date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:50:00,37.02,37.1,36.91,36.97,95800.0,24.973,25.027,24.8988,24.9393,95800.0
2005-01-03 10:00:00,36.97,37.1,36.86,36.94,176000.0,24.9393,25.027,24.8651,24.919,176000.0
2005-01-03 10:10:00,36.97,36.97,36.77,36.81,84600.0,24.9393,24.9393,24.8044,24.8313,84600.0
2005-01-03 10:20:00,36.83,36.94,36.78,36.85,53200.0,24.8448,24.919,24.8111,24.8583,53200.0
2005-01-03 10:30:00,36.85,36.87,36.65,36.67,66200.0,24.8583,24.8718,24.7234,24.7369,66200.0
2005-01-03 10:40:00,36.69,36.72,36.65,36.69,45000.0,24.7504,24.7706,24.7234,24.7504,45000.0
2005-01-03 10:50:00,36.69,36.7,36.6,36.6,63000.0,24.7504,24.7571,24.6897,24.6897,63000.0
2005-01-03 11:00:00,36.6,36.61,36.47,36.57,111800.0,24.6897,24.6964,24.602,24.6694,111800.0
2005-01-03 11:10:00,36.57,36.59,36.47,36.48,73200.0,24.6694,24.6829,24.602,24.6087,73200.0
2005-01-03 11:20:00,36.49,36.52,36.48,36.52,42600.0,24.6155,24.6357,24.6087,24.6357,42600.0
2005-01-03 11:30:00,36.52,36.6,36.52,36.54,44400.0,24.6357,24.6897,24.6357,24.6492,44400.0
2005-01-03 11:40:00,36.54,36.56,36.54,36.56,28000.0,24.6492,24.6627,24.6492,24.6627,28000.0
2005-01-03 11:50:00,36.56,36.58,36.52,36.52,56000.0,24.6627,24.6762,24.6357,24.6357,56000.0
2005-01-03 12:00:00,36.52,36.52,36.48,36.5,19800.0,24.6357,24.6357,24.6087,24.6222,19800.0
2005-01-03 12:10:00,36.5,36.51,36.47,36.47,47800.0,24.6222,24.629,24.602,24.602,47800.0
2005-01-03 12:20:00,36.46,36.51,36.46,36.49,33400.0,24.5952,24.629,24.5952,24.6155,33400.0
2005-01-03 12:30:00,36.49,36.5,36.48,36.49,19000.0,24.6155,24.6222,24.6087,24.6155,19000.0
2005-01-03 12:40:00,36.49,36.6,36.49,36.59,44000.0,24.6155,24.6897,24.6155,24.6829,44000.0
2005-01-03 12:50:00,36.59,36.68,36.58,36.63,184000.0,24.6829,24.7436,24.6762,24.7099,184000.0
2005-01-03 13:00:00,36.63,36.63,36.57,36.59,83600.0,24.7099,24.7099,24.6694,24.6829,83600.0
2005-01-03 13:10:00,36.58,36.6,36.58,36.59,39400.0,24.6762,24.6897,24.6762,24.6829,39400.0
2005-01-03 13:20:00,36.6,36.6,36.43,36.43,58800.0,24.6897,24.6897,24.575,24.575,58800.0
2005-01-03 13:30:00,36.43,36.52,36.43,36.52,58000.0,24.575,24.6357,24.575,24.6357,58000.0
2005-01-03 13:40:00,36.53,36.53,36.47,36.52,30200.0,24.6425,24.6425,24.602,24.6357,30200.0
2005-01-03 13:50:00,36.53,36.54,36.4,36.4,57800.0,24.6425,24.6492,24.5548,24.5548,57800.0
2005-01-03 14:00:00,36.4,36.44,36.35,36.37,178200.0,24.5548,24.5817,24.521,24.5345,178200.0
2005-01-03 14:10:00,36.37,36.46,36.37,36.43,76000.0,24.5345,24.5952,24.5345,24.575,76000.0
2005-01-03 14:20:00,36.44,36.46,36.42,36.42,46000.0,24.5817,24.5952,24.5683,24.5683,46000.0
2005-01-03 14:30:00,36.41,36.57,36.41,36.48,63400.0,24.5615,24.6694,24.5615,24.6087,63400.0
2005-01-03 14:40:00,36.48,36.52,36.48,36.5,64400.0,24.6087,24.6357,24.6087,24.6222,64400.0
2005-01-03 14:50:00,36.51,36.52,36.37,36.38,68400.0,24.629,24.6357,24.5345,24.5413,68400.0
2005-01-03 15:00:00,36.38,36.44,36.35,36.42,58600.0,24.5413,24.5817,24.521,24.5683,58600.0
2005-01-03 15:10:00,36.41,36.49,36.37,36.37,100000.0,24.5615,24.6155,24.5345,24.5345,100000.0
2005-01-03 15:20:00,36.36,36.47,36.35,36.37,127400.0,24.5278,24.602,24.521,24.5345,127400.0
2005-01-03 15:30:00,36.37,36.49,36.34,36.48,132000.0,24.5345,24.6155,24.5143,24.6087,132000.0
2005-01-03 15:40:00,36.47,36.51,36.42,36.45,135200.0,24.602,24.629,24.5683,24.5885,135200.0
2005-01-03 15:50:00,36.43,36.46,36.4,36.45,163800.0,24.575,24.5952,24.5548,24.5885,163800.0
2005-01-04 09:30:00,36.73,36.73,36.52,36.55,81800.0,24.7774,24.7774,24.6357,24.6559,81800.0
2005-01-04 09:40:00,36.56,36.56,36.35,36.35,132600.0,24.6627,24.6627,24.521,24.521,132600.0
2005-01-04 09:50:00,36.37,36.41,36.31,36.34,90400.0,24.5345,24.5615,24.494,24.5143,90400.0
2005-01-04 10:00:00,36.33,36.48,36.32,36.43,133600.0,24.5075,24.6087,24.5008,24.575,133600.0
2005-01-04 10:10:00,36.43,36.45,36.35,36.37,50400.0,24.575,24.5885,24.521,24.5345,50400.0
2005-01-04 10:20:00,36.36,36.36,36.22,36.23,69000.0,24.5278,24.5278,24.4333,24.4401,69000.0
2005-01-04 10:30:00,36.23,36.26,36.18,36.18,62800.0,24.4401,24.4603,24.4064,24.4064,62800.0
2005-01-04 10:40:00,36.17,36.25,36.16,36.21,42800.0,24.3996,24.4536,24.3929,24.4266,42800.0
2005-01-04 10:50:00,36.21,36.27,36.18,36.22,101600.0,24.4266,24.4671,24.4064,24.4333,101600.0
2005-01-04 11:00:00,36.24,36.24,36.17,36.22,58200.0,24.4468,24.4468,24.3996,24.4333,58200.0
2005-01-04 11:10:00,36.23,36.35,36.2,36.35,55600.0,24.4401,24.521,24.4198,24.521,55600.0
2005-01-04 11:20:00,36.34,36.36,36.3,36.32,66400.0,24.5143,24.5278,24.4873,24.5008,66400.0
2005-01-04 11:30:00,36.32,36.41,36.32,36.41,42200.0,24.5008,24.5615,24.5008,24.5615,42200.0
2005-01-04 11:40:00,36.42,36.43,36.32,36.33,34400.0,24.5683,24.575,24.5008,24.5075,34400.0
2005-01-04 11:50:00,36.33,36.35,36.31,36.34,35600.0,24.5075,24.521,24.494,24.5143,35600.0
2005-01-04 12:00:00,36.34,36.34,36.2,36.2,32200.0,24.5143,24.5143,24.4198,24.4198,32200.0
2005-01-04 12:10:00,36.19,36.2,36.05,36.08,50400.0,24.4131,24.4198,24.3187,24.3389,50400.0
2005-01-04 12:20:00,36.07,36.16,36.03,36.08,38000.0,24.3321,24.3929,24.3052,24.3389,38000.0
2005-01-04 12:30:00,36.09,36.12,36.03,36.03,40600.0,24.3456,24.3659,24.3052,24.3052,40600.0
2005-01-04 12:40:00,36.03,36.03,35.95,35.98,73400.0,24.3052,24.3052,24.2512,24.2714,73400.0
2005-01-04 12:50:00,35.97,36.01,35.91,35.91,58200.0,24.2647,24.2917,24.2242,24.2242,58200.0
2005-01-04 13:00:00,35.9,36.03,35.9,35.99,71200.0,24.2175,24.3052,24.2175,24.2782,71200.0
2005-01-04 13:10:00,35.99,36.06,35.99,36.02,53400.0,24.2782,24.3254,24.2782,24.2984,53400.0
2005-01-04 13:20:00,36.02,36.02,35.94,35.98,61200.0,24.2984,24.2984,24.2445,24.2714,61200.0
2005-01-04 13:30:00,35.98,35.99,35.9,35.9,49200.0,24.2714,24.2782,24.2175,24.2175,49200.0
2005-01-04 13:40:00,35.89,35.94,35.89,35.91,36400.0,24.2107,24.2445,24.2107,24.2242,36400.0
2005-01-04 13:50:00,35.91,35.91,35.84,35.85,81400.0,24.2242,24.2242,24.177,24.1837,81400.0
2005-01-04 14:00:00,35.85,35.87,35.66,35.68,92200.0,24.1837,24.1972,24.0556,24.0691,92200.0
2005-01-04 14:10:00,35.7,35.74,35.62,35.62,80000.0,24.0826,24.1095,24.0286,24.0286,80000.0
2005-01-04 14:20:00,35.6,35.62,35.44,35.54,176800.0,24.0151,24.0286,23.9072,23.9746,176800.0
2005-01-04 14:30:00,35.54,35.54,35.43,35.43,96000.0,23.9746,23.9746,23.9004,23.9004,96000.0
2005-01-04 14:40:00,35.41,35.45,35.2,35.29,139000.0,23.8869,23.9139,23.7453,23.806,139000.0
2005-01-04 14:50:00,35.32,35.63,35.32,35.6,129400.0,23.8262,24.0353,23.8262,24.0151,129400.0
2005-01-04 15:00:00,35.56,35.63,35.53,35.58,119600.0,23.9881,24.0353,23.9679,24.0016,119600.0
2005-01-04 15:10:00,35.58,35.68,35.54,35.6,140800.0,24.0016,24.0691,23.9746,24.0151,140800.0
2005-01-04 15:20:00,35.59,35.64,35.52,35.6,121400.0,24.0083,24.0421,23.9611,24.0151,121400.0
2005-01-04 15:30:00,35.6,35.66,35.56,35.66,134000.0,24.0151,24.0556,23.9881,24.0556,134000.0
2005-01-04 15:40:00,35.66,35.69,35.58,35.6,101000.0,24.0556,24.0758,24.0016,24.0151,101000.0
2005-01-04 15:50:00,35.6,35.63,35.59,35.62,134800.0,24.0151,24.0353,24.0083,24.0286,134800.0
2005-01-05 09:30:00,35.31,35.45,35.31,35.43,136800.0,23.8195,23.9139,23.8195,23.9004,136800.0
2005-01-05 09:40:00,35.41,35.45,35.25,35.45,73000.0,23.8869,23.9139,23.779,23.9139,73000.0
2005-01-05 09:50:00,35.45,35.52,35.31,35.32,104600.0,23.9139,23.9611,23.8195,23.8262,104600.0
2005-01-05 10:00:00,35.33,35.5,35.33,35.47,63000.0,23.833,23.9476,23.833,23.9274,63000.0
2005-01-05 10:10:00,35.49,35.69,35.49,35.69,53800.0,23.9409,24.0758,23.9409,24.0758,53800.0
2005-01-05 10:20:00,35.71,35.71,35.58,35.58,69200.0,24.0893,24.0893,24.0016,24.0016,69200.0
2005-01-05 10:30:00,35.56,35.67,35.52,35.58,67000.0,23.9881,24.0623,23.9611,24.0016,67000.0
2005-01-05 10:40:00,35.59,35.61,35.4,35.41,74000.0,24.0083,24.0218,23.8802,23.8869,74000.0
2005-01-05 10:50:00,35.4,35.49,35.4,35.47,91200.0,23.8802,23.9409,23.8802,23.9274,91200.0
2005-01-05 11:00:00,35.47,35.67,35.47,35.6,153800.0,23.9274,24.0623,23.9274,24.0151,153800.0
2005-01-05 11:10:00,35.6,35.63,35.56,35.63,49200.0,24.0151,24.0353,23.9881,24.0353,49200.0
2005-01-05 11:20:00,35.63,35.63,35.54,35.6,35400.0,24.0353,24.0353,23.9746,24.0151,35400.0
2005-01-05 11:30:00,35.59,35.7,35.55,35.63,53400.0,24.0083,24.0826,23.9814,24.0353,53400.0
2005-01-05 11:40:00,35.63,35.76,35.62,35.76,39600.0,24.0353,24.123,24.0286,24.123,39600.0
2005-01-05 11:50:00,35.77,35.79,35.73,35.77,49400.0,24.1298,24.1433,24.1028,24.1298,49400.0
2005-01-05 12:00:00,35.77,35.79,35.71,35.73,40800.0,24.1298,24.1433,24.0893,24.1028,40800.0
2005-01-05 12:10:00,35.72,35.77,35.71,35.74,43200.0,24.096,24.1298,24.0893,24.1095,43200.0
2005-01-05 12:20:00,35.73,35.75,35.63,35.63,35000.0,24.1028,24.1163,24.0353,24.0353,35000.0
2005-01-05 12:30:00,35.63,35.65,35.52,35.52,36800.0,24.0353,24.0488,23.9611,23.9611,36800.0
2005-01-05 12:40:00,35.52,35.61,35.5,35.6,30600.0,23.9611,24.0218,23.9476,24.0151,30600.0
2005-01-05 12:50:00,35.61,35.69,35.6,35.62,38600.0,24.0218,24.0758,24.0151,24.0286,38600.0
2005-01-05 13:00:00,35.63,35.73,35.63,35.72,50800.0,24.0353,24.1028,24.0353,24.096,50800.0
2005-01-05 13:10:00,35.72,35.73,35.66,35.66,22600.0,24.096,24.1028,24.0556,24.0556,22600.0
2005-01-05 13:20:00,35.67,35.72,35.67,35.72,55200.0,24.0623,24.096,24.0623,24.096,55200.0
2005-01-05 13:30:00,35.72,35.72,35.7,35.7,58000.0,24.096,24.096,24.0826,24.0826,58000.0
2005-01-05 13:40:00,35.7,35.7,35.68,35.69,27800.0,24.0826,24.0826,24.0691,24.0758,27800.0
2005-01-05 13:50:00,35.69,35.7,35.67,35.67,60600.0,24.0758,24.0826,24.0623,24.0623,60600.0
2005-01-05 14:00:00,35.67,35.67,35.63,35.64,30400.0,24.0623,24.0623,24.0353,24.0421,30400.0
2005-01-05 14:10:00,35.64,35.64,35.55,35.55,50000.0,24.0421,24.0421,23.9814,23.9814,50000.0
2005-01-05 14:20:00,35.55,35.59,35.49,35.58,65400.0,23.9814,24.0083,23.9409,24.0016,65400.0
2005-01-05 14:30:00,35.57,35.61,35.56,35.59,39000.0,23.9949,24.0218,23.9881,24.0083,39000.0
2005-01-05 14:40:00,35.6,35.6,35.53,35.57,46400.0,24.0151,24.0151,23.9679,23.9949,46400.0
2005-01-05 14:50:00,35.57,35.57,35.49,35.51,35000.0,23.9949,23.9949,23.9409,23.9544,35000.0
2005-01-05 15:00:00,35.52,35.52,35.51,35.52,36800.0,23.9611,23.9611,23.9544,23.9611,36800.0
2005-01-05 15:10:00,35.52,35.6,35.52,35.57,69800.0,23.9611,24.0151,23.9611,23.9949,69800.0
2005-01-05 15:20:00,35.57,35.57,35.49,35.49,71000.0,23.9949,23.9949,23.9409,23.9409,71000.0
2005-01-05 15:30:00,35.49,35.51,35.44,35.44,122200.0,23.9409,23.9544,23.9072,23.9072,122200.0
2005-01-05 15:40:00,35.43,35.45,35.38,35.39,99400.0,23.9004,23.9139,23.8667,23.8734,99400.0
2005-01-05 15:50:00,35.39,35.42,35.32,35.35,123800.0,23.8734,23.8937,23.8262,23.8464,123800.0
2005-01-06 09:30:00,35.55,35.7,35.54,35.7,120800.0,23.9814,24.0826,23.9746,24.0826,120800.0
2005-01-06 09:40:00,35.75,35.84,35.62,35.71,191600.0,24.1163,24.177,24.0286,24.0893,191600.0
2005-01-06 09:50:00,35.72,35.82,35.67,35.67,119000.0,24.096,24.1635,24.0623,24.0623,119000.0
2005-01-06 10:00:00,35.67,35.71,35.64,35.68,124600.0,24.0623,24.0893,24.0421,24.0691,124600.0
2005-01-06 10:10:00,35.69,35.83,35.69,35.76,87000.0,24.0758,24.1702,24.0758,24.123,87000.0
2005-01-06 10:20:00,35.76,35.88,35.74,35.85,241800.0,24.123,24.204,24.1095,24.1837,241800.0
2005-01-06 10:30:00,35.85,35.9,35.83,35.88,152600.0,24.1837,24.2175,24.1702,24.204,152600.0
2005-01-06 10:40:00,35.88,35.93,35.87,35.89,87400.0,24.204,24.2377,24.1972,24.2107,87400.0
2005-01-06 10:50:00,35.89,35.9,35.79,35.85,59000.0,24.2107,24.2175,24.1433,24.1837,59000.0
2005-01-06 11:00:00,35.85,35.98,35.85,35.98,92600.0,24.1837,24.2714,24.1837,24.2714,92600.0
2005-01-06 11:10:00,35.97,35.97,35.9,35.96,104000.0,24.2647,24.2647,24.2175,24.2579,104000.0
2005-01-06 11:20:00,35.96,36.05,35.95,35.99,125400.0,24.2579,24.3187,24.2512,24.2782,125400.0
2005-01-06 11:30:00,35.99,36.08,35.98,35.98,142400.0,24.2782,24.3389,24.2714,24.2714,142400.0
2005-01-06 11:40:00,35.98,36.06,35.93,36.06,85200.0,24.2714,24.3254,24.2377,24.3254,85200.0
2005-01-06 11:50:00,36.05,36.12,36.05,36.07,72000.0,24.3187,24.3659,24.3187,24.3321,72000.0
2005-01-06 12:00:00,36.06,36.1,36.01,36.09,133200.0,24.3254,24.3524,24.2917,24.3456,133200.0
2005-01-06 12:10:00,36.09,36.09,36.0,36.02,103200.0,24.3456,24.3456,24.2849,24.2984,103200.0
2005-01-06 12:20:00,36.02,36.03,35.97,36.01,88800.0,24.2984,24.3052,24.2647,24.2917,88800.0
2005-01-06 12:30:00,36.01,36.01,35.97,35.97,62000.0,24.2917,24.2917,24.2647,24.2647,62000.0
2005-01-06 12:40:00,35.97,36.01,35.97,35.99,48800.0,24.2647,24.2917,24.2647,24.2782,48800.0
2005-01-06 12:50:00,35.99,35.99,35.88,35.89,38400.0,24.2782,24.2782,24.204,24.2107,38400.0
2005-01-06 13:00:00,35.88,35.92,35.85,35.87,90000.0,24.204,24.231,24.1837,24.1972,90000.0
2005-01-06 13:10:00,35.88,35.94,35.87,35.88,29200.0,24.204,24.2445,24.1972,24.204,29200.0
2005-01-06 13:20:00,35.89,36.04,35.89,35.99,69400.0,24.2107,24.3119,24.2107,24.2782,69400.0
2005-01-06 13:30:00,35.99,36.04,35.99,36.04,70400.0,24.2782,24.3119,24.2782,24.3119,70400.0
2005-01-06 13:40:00,36.04,36.04,35.95,36.01,57800.0,24.3119,24.3119,24.2512,24.2917,57800.0
2005-01-06 13:50:00,35.99,36.06,35.99,36.05,29600.0,24.2782,24.3254,24.2782,24.3187,29600.0
2005-01-06 14:00:00,36.05,36.05,36.0,36.0,50800.0,24.3187,24.3187,24.2849,24.2849,50800.0
2005-01-06 14:10:00,36.0,36.0,35.95,36.0,58600.0,24.2849,24.2849,24.2512,24.2849,58600.0
2005-01-06 14:20:00,36.0,36.0,35.96,35.96,23600.0,24.2849,24.2849,24.2579,24.2579,23600.0
2005-01-06 14:30:00,35.96,35.99,35.96,35.97,42000.0,24.2579,24.2782,24.2579,24.2647,42000.0
2005-01-06 14:40:00,35.97,35.97,35.94,35.95,51000.0,24.2647,24.2647,24.2445,24.2512,51000.0
2005-01-06 14:50:00,35.96,35.97,35.9,35.91,42800.0,24.2579,24.2647,24.2175,24.2242,42800.0
2005-01-06 15:00:00,35.91,35.91,35.83,35.84,116800.0,24.2242,24.2242,24.1702,24.177,116800.0
2005-01-06 15:10:00,35.84,35.84,35.74,35.74,133000.0,24.177,24.177,24.1095,24.1095,133000.0
2005-01-06 15:20:00,35.74,35.76,35.69,35.74,134200.0,24.1095,24.123,24.0758,24.1095,134200.0
2005-01-06 15:30:00,35.74,35.74,35.71,35.71,71600.0,24.1095,24.1095,24.0893,24.0893,71600.0
2005-01-06 15:40:00,35.71,35.73,35.69,35.69,95200.0,24.0893,24.1028,24.0758,24.0758,95200.0
2005-01-06 15:50:00,35.69,35.73,35.69,35.73,100600.0,24.0758,24.1028,24.0758,24.1028,100600.0
2005-01-07 09:30:00,35.63,35.63,35.25,35.28,255200.0,24.0353,24.0353,23.779,23.7992,255200.0
2005-01-07 09:40:00,35.29,35.43,35.29,35.43,469000.0,23.806,23.9004,23.806,23.9004,469000.0
2005-01-07 09:50:00,35.4,35.51,35.36,35.41,298600.0,23.8802,23.9544,23.8532,23.8869,298600.0
2005-01-07 10:00:00,35.41,35.58,35.4,35.48,190600.0,23.8869,24.0016,23.8802,23.9341,190600.0
2005-01-07 10:10:00,35.47,35.5,35.43,35.46,111800.0,23.9274,23.9476,23.9004,23.9207,111800.0
2005-01-07 10:20:00,35.45,35.48,35.39,35.41,180800.0,23.9139,23.9341,23.8734,23.8869,180800.0
2005-01-07 10:30:00,35.41,35.43,35.3,35.33,111600.0,23.8869,23.9004,23.8127,23.833,111600.0
2005-01-07 10:40:00,35.31,35.31,35.22,35.27,312000.0,23.8195,23.8195,23.7588,23.7925,312000.0
2005-01-07 10:50:00,35.27,35.38,35.24,35.27,132200.0,23.7925,23.8667,23.7722,23.7925,132200.0
2005-01-07 11:00:00,35.27,35.32,35.26,35.28,84200.0,23.7925,23.8262,23.7857,23.7992,84200.0
2005-01-07 11:10:00,35.28,35.32,35.27,35.29,178800.0,23.7992,23.8262,23.7925,23.806,178800.0
2005-01-07 11:20:00,35.29,35.33,35.27,35.32,116800.0,23.806,23.833,23.7925,23.8262,116800.0
2005-01-07 11:30:00,35.32,35.33,35.27,35.28,39200.0,23.8262,23.833,23.7925,23.7992,39200.0
2005-01-07 11:40:00,35.28,35.28,35.24,35.24,247200.0,23.7992,23.7992,23.7722,23.7722,247200.0
2005-01-07 11:50:00,35.23,35.23,35.1,35.1,141000.0,23.7655,23.7655,23.6778,23.6778,141000.0
2005-01-07 12:00:00,35.1,35.15,35.04,35.14,145600.0,23.6778,23.7115,23.6373,23.7048,145600.0
2005-01-07 12:10:00,35.13,35.25,35.05,35.06,129200.0,23.698,23.779,23.6441,23.6508,129200.0
2005-01-07 12:20:00,35.06,35.13,35.04,35.12,43000.0,23.6508,23.698,23.6373,23.6913,43000.0
2005-01-07 12:30:00,35.12,35.22,35.05,35.13,80000.0,23.6913,23.7588,23.6441,23.698,80000.0
2005-01-07 12:40:00,35.13,35.2,35.13,35.18,89800.0,23.698,23.7453,23.698,23.7318,89800.0
2005-01-07 12:50:00,35.18,35.18,35.13,35.15,63800.0,23.7318,23.7318,23.698,23.7115,63800.0
2005-01-07 13:00:00,35.15,35.23,35.15,35.16,62800.0,23.7115,23.7655,23.7115,23.7183,62800.0
2005-01-07 13:10:00,35.16,35.16,35.05,35.14,84000.0,23.7183,23.7183,23.6441,23.7048,84000.0
2005-01-07 13:20:00,35.13,35.19,35.1,35.19,68200.0,23.698,23.7385,23.6778,23.7385,68200.0
2005-01-07 13:30:00,35.19,35.25,35.18,35.23,93600.0,23.7385,23.779,23.7318,23.7655,93600.0
2005-01-07 13:40:00,35.23,35.23,35.2,35.21,79000.0,23.7655,23.7655,23.7453,23.752,79000.0
2005-01-07 13:50:00,35.22,35.22,35.21,35.21,30000.0,23.7588,23.7588,23.752,23.752,30000.0
2005-01-07 14:00:00,35.21,35.23,35.21,35.23,47600.0,23.752,23.7655,23.752,23.7655,47600.0
2005-01-07 14:10:00,35.23,35.24,35.21,35.23,47000.0,23.7655,23.7722,23.752,23.7655,47000.0
2005-01-07 14:20:00,35.22,35.26,35.21,35.26,46200.0,23.7588,23.7857,23.752,23.7857,46200.0
2005-01-07 14:30:00,35.25,35.27,35.25,35.26,125200.0,23.779,23.7925,23.779,23.7857,125200.0
2005-01-07 14:40:00,35.26,35.3,35.26,35.3,74400.0,23.7857,23.8127,23.7857,23.8127,74400.0
2005-01-07 14:50:00,35.3,35.31,35.27,35.3,109800.0,23.8127,23.8195,23.7925,23.8127,109800.0
2005-01-07 15:00:00,35.3,35.33,35.27,35.33,68600.0,23.8127,23.833,23.7925,23.833,68600.0
2005-01-07 15:10:00,35.33,35.37,35.32,35.35,79600.0,23.833,23.8599,23.8262,23.8464,79600.0
2005-01-07 15:20:00,35.35,35.38,35.34,35.38,131800.0,23.8464,23.8667,23.8397,23.8667,131800.0
2005-01-07 15:30:00,35.38,35.4,35.35,35.35,130600.0,23.8667,23.8802,23.8464,23.8464,130600.0
2005-01-07 15:40:00,35.35,35.35,35.31,35.31,87800.0,23.8464,23.8464,23.8195,23.8195,87800.0
2005-01-07 15:50:00,35.3,35.3,35.24,35.26,117800.0,23.8127,23.8127,23.7722,23.7857,117800.0
2005-01-10 09:30:00,35.2,35.28,35.07,35.07,123200.0,23.7453,23.7992,23.6576,23.6576,123200.0
2005-01-10 09:40:00,35.07,35.08,35.01,35.06,103000.0,23.6576,23.6643,23.6171,23.6508,103000.0
2005-01-10 09:50:00,35.06,35.08,34.97,35.0,115400.0,23.6508,23.6643,23.5901,23.6103,115400.0
2005-01-10 10:00:00,34.99,35.1,34.81,34.81,146000.0,23.6036,23.6778,23.4822,23.4822,146000.0
2005-01-10 10:10:00,34.81,34.81,34.67,34.78,330200.0,23.4822,23.4822,23.3877,23.4619,330200.0
2005-01-10 10:20:00,34.78,34.87,34.66,34.8,118800.0,23.4619,23.5227,23.381,23.4754,118800.0
2005-01-10 10:30:00,34.8,34.93,34.79,34.92,89000.0,23.4754,23.5631,23.4687,23.5564,89000.0
2005-01-10 10:40:00,34.93,34.99,34.84,34.89,104000.0,23.5631,23.6036,23.5024,23.5361,104000.0
2005-01-10 10:50:00,34.9,34.95,34.85,34.9,32800.0,23.5429,23.5766,23.5092,23.5429,32800.0
2005-01-10 11:00:00,34.89,34.96,34.89,34.93,41000.0,23.5361,23.5834,23.5361,23.5631,41000.0
2005-01-10 11:10:00,34.95,35.02,34.93,35.01,72400.0,23.5766,23.6238,23.5631,23.6171,72400.0
2005-01-10 11:20:00,35.01,35.02,34.97,34.99,63800.0,23.6171,23.6238,23.5901,23.6036,63800.0
2005-01-10 11:30:00,34.99,35.02,34.97,34.99,63000.0,23.6036,23.6238,23.5901,23.6036,63000.0
2005-01-10 11:40:00,34.99,35.05,34.99,35.03,54600.0,23.6036,23.6441,23.6036,23.6306,54600.0
2005-01-10 11:50:00,35.02,35.1,35.01,35.09,52800.0,23.6238,23.6778,23.6171,23.6711,52800.0
2005-01-10 12:00:00,35.09,35.21,35.06,35.2,51000.0,23.6711,23.752,23.6508,23.7453,51000.0
2005-01-10 12:10:00,35.18,35.2,35.13,35.18,63800.0,23.7318,23.7453,23.698,23.7318,63800.0
2005-01-10 12:20:00,35.17,35.19,35.14,35.15,25000.0,23.725,23.7385,23.7048,23.7115,25000.0
2005-01-10 12:30:00,35.15,35.19,35.13,35.18,25800.0,23.7115,23.7385,23.698,23.7318,25800.0
2005-01-10 12:40:00,35.18,35.19,35.12,35.16,17000.0,23.7318,23.7385,23.6913,23.7183,17000.0
2005-01-10 12:50:00,35.16,35.2,35.16,35.2,47800.0,23.7183,23.7453,23.7183,23.7453,47800.0
2005-01-10 13:00:00,35.2,35.22,35.18,35.18,126200.0,23.7453,23.7588,23.7318,23.7318,126200.0
2005-01-10 13:10:00,35.18,35.26,35.15,35.24,49600.0,23.7318,23.7857,23.7115,23.7722,49600.0
2005-01-10 13:20:00,35.24,35.25,35.21,35.22,51200.0,23.7722,23.779,23.752,23.7588,51200.0
2005-01-10 13:30:00,35.22,35.22,35.15,35.17,103000.0,23.7588,23.7588,23.7115,23.725,103000.0
2005-01-10 13:40:00,35.18,35.25,35.18,35.25,131400.0,23.7318,23.779,23.7318,23.779,131400.0
2005-01-10 13:50:00,35.26,35.28,35.23,35.27,51400.0,23.7857,23.7992,23.7655,23.7925,51400.0
2005-01-10 14:00:00,35.29,35.31,35.24,35.3,119200.0,23.806,23.8195,23.7722,23.8127,119200.0
2005-01-10 14:10:00,35.3,35.32,35.23,35.32,62600.0,23.8127,23.8262,23.7655,23.8262,62600.0
2005-01-10 14:20:00,35.32,35.37,35.31,35.31,43800.0,23.8262,23.8599,23.8195,23.8195,43800.0
2005-01-10 14:30:00,35.31,35.32,35.23,35.24,65000.0,23.8195,23.8262,23.7655,23.7722,65000.0
2005-01-10 14:40:00,35.24,35.24,35.17,35.19,53000.0,23.7722,23.7722,23.725,23.7385,53000.0
2005-01-10 14:50:00,35.18,35.21,35.13,35.21,155400.0,23.7318,23.752,23.698,23.752,155400.0
2005-01-10 15:00:00,35.22,35.26,35.22,35.26,81400.0,23.7588,23.7857,23.7588,23.7857,81400.0
2005-01-10 15:10:00,35.25,35.26,35.17,35.19,51600.0,23.779,23.7857,23.725,23.7385,51600.0
2005-01-10 15:20:00,35.19,35.22,35.07,35.12,155800.0,23.7385,23.7588,23.6576,23.6913,155800.0
2005-01-10 15:30:00,35.12,35.13,35.06,35.12,233600.0,23.6913,23.698,23.6508,23.6913,233600.0
2005-01-10 15:40:00,35.13,35.18,35.13,35.13,156800.0,23.698,23.7318,23.698,23.698,156800.0
2005-01-10 15:50:00,35.13,35.13,35.1,35.1,136400.0,23.698,23.698,23.6778,23.6778,136400.0
2005-01-11 09:30:00,35.05,35.08,34.77,34.85,137600.0,23.6441,23.6643,23.4552,23.5092,137600.0
2005-01-11 09:40:00,34.83,34.85,34.69,34.74,88200.0,23.4957,23.5092,23.4012,23.435,88200.0
2005-01-11 09:50:00,34.73,34.87,34.7,34.87,96400.0,23.4282,23.5227,23.408,23.5227,96400.0
2005-01-11 10:00:00,34.88,34.91,34.77,34.83,99600.0,23.5294,23.5496,23.4552,23.4957,99600.0
2005-01-11 10:10:00,34.83,34.85,34.76,34.8,124000.0,23.4957,23.5092,23.4484,23.4754,124000.0
2005-01-11 10:20:00,34.79,34.88,34.73,34.85,108600.0,23.4687,23.5294,23.4282,23.5092,108600.0
2005-01-11 10:30:00,34.84,34.85,34.77,34.85,47600.0,23.5024,23.5092,23.4552,23.5092,47600.0
2005-01-11 10:40:00,34.84,34.86,34.8,34.85,30000.0,23.5024,23.5159,23.4754,23.5092,30000.0
2005-01-11 10:50:00,34.85,34.87,34.79,34.82,37200.0,23.5092,23.5227,23.4687,23.4889,37200.0
2005-01-11 11:00:00,34.81,34.86,34.77,34.86,55200.0,23.4822,23.5159,23.4552,23.5159,55200.0
2005-01-11 11:10:00,34.85,34.93,34.82,34.85,56000.0,23.5092,23.5631,23.4889,23.5092,56000.0
2005-01-11 11:20:00,34.85,34.87,34.83,34.85,34800.0,23.5092,23.5227,23.4957,23.5092,34800.0
2005-01-11 11:30:00,34.86,34.87,34.81,34.81,45400.0,23.5159,23.5227,23.4822,23.4822,45400.0
2005-01-11 11:40:00,34.81,34.83,34.77,34.8,34000.0,23.4822,23.4957,23.4552,23.4754,34000.0
2005-01-11 11:50:00,34.79,34.8,34.74,34.77,64200.0,23.4687,23.4754,23.435,23.4552,64200.0
2005-01-11 12:00:00,34.77,34.81,34.72,34.73,98400.0,23.4552,23.4822,23.4215,23.4282,98400.0
2005-01-11 12:10:00,34.73,34.73,34.6,34.63,65200.0,23.4282,23.4282,23.3405,23.3608,65200.0
2005-01-11 12:20:00,34.64,34.64,34.6,34.61,69600.0,23.3675,23.3675,23.3405,23.3473,69600.0
2005-01-11 12:30:00,34.61,34.63,34.58,34.63,90200.0,23.3473,23.3608,23.327,23.3608,90200.0
2005-01-11 12:40:00,34.63,34.64,34.57,34.59,38600.0,23.3608,23.3675,23.3203,23.3338,38600.0
2005-01-11 12:50:00,34.58,34.61,34.55,34.6,51000.0,23.327,23.3473,23.3068,23.3405,51000.0
2005-01-11 13:00:00,34.6,34.6,34.52,34.53,88000.0,23.3405,23.3405,23.2865,23.2933,88000.0
2005-01-11 13:10:00,34.53,34.63,34.53,34.63,57200.0,23.2933,23.3608,23.2933,23.3608,57200.0
2005-01-11 13:20:00,34.63,34.74,34.62,34.7,62600.0,23.3608,23.435,23.354,23.408,62600.0
2005-01-11 13:30:00,34.71,34.74,34.7,34.73,17600.0,23.4147,23.435,23.408,23.4282,17600.0
2005-01-11 13:40:00,34.73,34.75,34.7,34.75,37000.0,23.4282,23.4417,23.408,23.4417,37000.0
2005-01-11 13:50:00,34.74,34.83,34.74,34.74,97000.0,23.435,23.4957,23.435,23.435,97000.0
2005-01-11 14:00:00,34.74,34.85,34.74,34.82,53600.0,23.435,23.5092,23.435,23.4889,53600.0
2005-01-11 14:10:00,34.82,34.89,34.79,34.81,39200.0,23.4889,23.5361,23.4687,23.4822,39200.0
2005-01-11 14:20:00,34.81,34.87,34.8,34.81,26600.0,23.4822,23.5227,23.4754,23.4822,26600.0
2005-01-11 14:30:00,34.81,34.85,34.77,34.78,52800.0,23.4822,23.5092,23.4552,23.4619,52800.0
2005-01-11 14:40:00,34.78,34.86,34.78,34.85,65800.0,23.4619,23.5159,23.4619,23.5092,65800.0
2005-01-11 14:50:00,34.84,34.86,34.81,34.86,33800.0,23.5024,23.5159,23.4822,23.5159,33800.0
2005-01-11 15:00:00,34.86,34.87,34.8,34.84,63800.0,23.5159,23.5227,23.4754,23.5024,63800.0
2005-01-11 15:10:00,34.84,34.86,34.81,34.85,53400.0,23.5024,23.5159,23.4822,23.5092,53400.0
2005-01-11 15:20:00,34.85,34.86,34.8,34.84,50400.0,23.5092,23.5159,23.4754,23.5024,50400.0
2005-01-11 15:30:00,34.83,34.85,34.77,34.8,47800.0,23.4957,23.5092,23.4552,23.4754,47800.0
2005-01-11 15:40:00,34.8,34.83,34.77,34.77,102600.0,23.4754,23.4957,23.4552,23.4552,102600.0
2005-01-11 15:50:00,34.77,34.79,34.63,34.63,232200.0,23.4552,23.4687,23.3608,23.3608,232200.0
2005-01-12 09:30:00,34.88,34.9,34.84,34.85,84800.0,23.5294,23.5429,23.5024,23.5092,84800.0
2005-01-12 09:40:00,34.84,34.93,34.77,34.77,85200.0,23.5024,23.5631,23.4552,23.4552,85200.0
2005-01-12 09:50:00,34.77,34.78,34.62,34.73,165000.0,23.4552,23.4619,23.354,23.4282,165000.0
2005-01-12 10:00:00,34.73,34.85,34.68,34.82,53800.0,23.4282,23.5092,23.3945,23.4889,53800.0
2005-01-12 10:10:00,34.82,34.82,34.68,34.68,75400.0,23.4889,23.4889,23.3945,23.3945,75400.0
2005-01-12 10:20:00,34.65,34.69,34.51,34.62,89400.0,23.3742,23.4012,23.2798,23.354,89400.0
2005-01-12 10:30:00,34.6,34.63,34.44,34.44,55600.0,23.3405,23.3608,23.2326,23.2326,55600.0
2005-01-12 10:40:00,34.43,34.51,34.39,34.5,53800.0,23.2258,23.2798,23.1989,23.2731,53800.0
2005-01-12 10:50:00,34.49,34.51,34.3,34.32,171600.0,23.2663,23.2798,23.1381,23.1516,171600.0
2005-01-12 11:00:00,34.32,34.44,34.3,34.4,133800.0,23.1516,23.2326,23.1381,23.2056,133800.0
2005-01-12 11:10:00,34.4,34.46,34.37,34.44,43000.0,23.2056,23.2461,23.1854,23.2326,43000.0
2005-01-12 11:20:00,34.45,34.5,34.43,34.46,38000.0,23.2393,23.2731,23.2258,23.2461,38000.0
2005-01-12 11:30:00,34.47,34.65,34.46,34.65,91400.0,23.2528,23.3742,23.2461,23.3742,91400.0
2005-01-12 11:40:00,34.66,34.68,34.56,34.61,103200.0,23.381,23.3945,23.3135,23.3473,103200.0
2005-01-12 11:50:00,34.62,34.74,34.61,34.69,61200.0,23.354,23.435,23.3473,23.4012,61200.0
2005-01-12 12:00:00,34.69,34.7,34.68,34.69,35200.0,23.4012,23.408,23.3945,23.4012,35200.0
2005-01-12 12:10:00,34.69,34.7,34.62,34.68,41200.0,23.4012,23.408,23.354,23.3945,41200.0
2005-01-12 12:20:00,34.67,34.69,34.66,34.67,72800.0,23.3877,23.4012,23.381,23.3877,72800.0
2005-01-12 12:30:00,34.68,34.69,34.62,34.62,54000.0,23.3945,23.4012,23.354,23.354,54000.0
2005-01-12 12:40:00,34.62,34.65,34.6,34.63,46200.0,23.354,23.3742,23.3405,23.3608,46200.0
2005-01-12 12:50:00,34.63,34.68,34.62,34.63,25000.0,23.3608,23.3945,23.354,23.3608,25000.0
2005-01-12 13:00:00,34.62,34.67,34.62,34.67,25000.0,23.354,23.3877,23.354,23.3877,25000.0
2005-01-12 13:10:00,34.67,34.69,34.67,34.67,37200.0,23.3877,23.4012,23.3877,23.3877,37200.0
2005-01-12 13:20:00,34.67,34.67,34.62,34.63,29800.0,23.3877,23.3877,23.354,23.3608,29800.0
2005-01-12 13:30:00,34.63,34.68,34.59,34.68,56400.0,23.3608,23.3945,23.3338,23.3945,56400.0
2005-01-12 13:40:00,34.68,34.68,34.62,34.62,25400.0,23.3945,23.3945,23.354,23.354,25400.0
2005-01-12 13:50:00,34.62,34.68,34.6,34.68,82200.0,23.354,23.3945,23.3405,23.3945,82200.0
2005-01-12 14:00:00,34.66,34.7,34.63,34.68,58800.0,23.381,23.408,23.3608,23.3945,58800.0
2005-01-12 14:10:00,34.68,34.7,34.67,34.7,73400.0,23.3945,23.408,23.3877,23.408,73400.0
2005-01-12 14:20:00,34.7,34.7,34.63,34.63,71800.0,23.408,23.408,23.3608,23.3608,71800.0
2005-01-12 14:30:00,34.63,34.66,34.59,34.63,48800.0,23.3608,23.381,23.3338,23.3608,48800.0
2005-01-12 14:40:00,34.63,34.66,34.62,34.66,58400.0,23.3608,23.381,23.354,23.381,58400.0
2005-01-12 14:50:00,34.66,34.7,34.63,34.63,79400.0,23.381,23.408,23.3608,23.3608,79400.0
2005-01-12 15:00:00,34.64,34.76,34.62,34.73,56200.0,23.3675,23.4484,23.354,23.4282,56200.0
2005-01-12 15:10:00,34.73,34.76,34.65,34.7,89200.0,23.4282,23.4484,23.3742,23.408,89200.0
2005-01-12 15:20:00,34.71,34.83,34.7,34.83,122400.0,23.4147,23.4957,23.408,23.4957,122400.0
2005-01-12 15:30:00,34.83,34.96,34.8,34.96,198600.0,23.4957,23.5834,23.4754,23.5834,198600.0
2005-01-12 15:40:00,34.96,35.02,34.94,34.96,175800.0,23.5834,23.6238,23.5699,23.5834,175800.0
2005-01-12 15:50:00,34.96,34.99,34.95,34.99,146200.0,23.5834,23.6036,23.5766,23.6036,146200.0
2005-01-13 09:30:00,35.0,35.22,35.0,35.21,105800.0,23.6103,23.7588,23.6103,23.752,105800.0
2005-01-13 09:40:00,35.23,35.24,35.15,35.18,118200.0,23.7655,23.7722,23.7115,23.7318,118200.0
2005-01-13 09:50:00,35.18,35.37,35.18,35.37,78400.0,23.7318,23.8599,23.7318,23.8599,78400.0
2005-01-13 10:00:00,35.37,35.41,35.25,35.39,115800.0,23.8599,23.8869,23.779,23.8734,115800.0
2005-01-13 10:10:00,35.39,35.44,35.33,35.35,121200.0,23.8734,23.9072,23.833,23.8464,121200.0
2005-01-13 10:20:00,35.35,35.38,35.34,35.35,57000.0,23.8464,23.8667,23.8397,23.8464,57000.0
2005-01-13 10:30:00,35.35,35.38,35.31,35.36,67000.0,23.8464,23.8667,23.8195,23.8532,67000.0
2005-01-13 10:40:00,35.35,35.4,35.33,35.33,66600.0,23.8464,23.8802,23.833,23.833,66600.0
2005-01-13 10:50:00,35.32,35.35,35.25,35.35,75200.0,23.8262,23.8464,23.779,23.8464,75200.0
2005-01-13 11:00:00,35.35,35.51,35.32,35.5,88000.0,23.8464,23.9544,23.8262,23.9476,88000.0
2005-01-13 11:10:00,35.5,35.55,35.48,35.55,100800.0,23.9476,23.9814,23.9341,23.9814,100800.0
2005-01-13 11:20:00,35.55,35.73,35.53,35.63,149400.0,23.9814,24.1028,23.9679,24.0353,149400.0
2005-01-13 11:30:00,35.63,35.68,35.49,35.5,74200.0,24.0353,24.0691,23.9409,23.9476,74200.0
2005-01-13 11:40:00,35.5,35.5,35.4,35.43,147200.0,23.9476,23.9476,23.8802,23.9004,147200.0
2005-01-13 11:50:00,35.43,35.47,35.41,35.43,47800.0,23.9004,23.9274,23.8869,23.9004,47800.0
2005-01-13 12:00:00,35.43,35.47,35.42,35.46,21000.0,23.9004,23.9274,23.8937,23.9207,21000.0
2005-01-13 12:10:00,35.45,35.49,35.44,35.48,49600.0,23.9139,23.9409,23.9072,23.9341,49600.0
2005-01-13 12:20:00,35.48,35.48,35.45,35.47,31600.0,23.9341,23.9341,23.9139,23.9274,31600.0
2005-01-13 12:30:00,35.48,35.52,35.47,35.48,165400.0,23.9341,23.9611,23.9274,23.9341,165400.0
2005-01-13 12:40:00,35.47,35.49,35.45,35.47,11800.0,23.9274,23.9409,23.9139,23.9274,11800.0
2005-01-13 12:50:00,35.48,35.51,35.47,35.5,38800.0,23.9341,23.9544,23.9274,23.9476,38800.0
2005-01-13 13:00:00,35.5,35.55,35.5,35.54,49400.0,23.9476,23.9814,23.9476,23.9746,49400.0
2005-01-13 13:10:00,35.53,35.53,35.49,35.53,18400.0,23.9679,23.9679,23.9409,23.9679,18400.0
2005-01-13 13:20:00,35.53,35.54,35.45,35.47,32600.0,23.9679,23.9746,23.9139,23.9274,32600.0
2005-01-13 13:30:00,35.47,35.52,35.46,35.52,16000.0,23.9274,23.9611,23.9207,23.9611,16000.0
2005-01-13 13:40:00,35.52,35.56,35.49,35.55,20000.0,23.9611,23.9881,23.9409,23.9814,20000.0
2005-01-13 13:50:00,35.55,35.63,35.55,35.63,80400.0,23.9814,24.0353,23.9814,24.0353,80400.0
2005-01-13 14:00:00,35.63,35.66,35.6,35.63,38000.0,24.0353,24.0556,24.0151,24.0353,38000.0
2005-01-13 14:10:00,35.62,35.71,35.62,35.71,40600.0,24.0286,24.0893,24.0286,24.0893,40600.0
2005-01-13 14:20:00,35.71,35.72,35.68,35.7,63400.0,24.0893,24.096,24.0691,24.0826,63400.0
2005-01-13 14:30:00,35.69,35.71,35.6,35.62,70600.0,24.0758,24.0893,24.0151,24.0286,70600.0
2005-01-13 14:40:00,35.63,35.63,35.59,35.6,37600.0,24.0353,24.0353,24.0083,24.0151,37600.0
2005-01-13 14:50:00,35.61,35.62,35.57,35.61,43200.0,24.0218,24.0286,23.9949,24.0218,43200.0
2005-01-13 15:00:00,35.61,35.64,35.59,35.59,54800.0,24.0218,24.0421,24.0083,24.0083,54800.0
2005-01-13 15:10:00,35.6,35.62,35.51,35.51,59000.0,24.0151,24.0286,23.9544,23.9544,59000.0
2005-01-13 15:20:00,35.52,35.54,35.42,35.42,116200.0,23.9611,23.9746,23.8937,23.8937,116200.0
2005-01-13 15:30:00,35.41,35.41,35.3,35.3,103000.0,23.8869,23.8869,23.8127,23.8127,103000.0
2005-01-13 15:40:00,35.3,35.3,35.18,35.24,114000.0,23.8127,23.8127,23.7318,23.7722,114000.0
2005-01-13 15:50:00,35.24,35.29,35.24,35.27,140200.0,23.7722,23.806,23.7722,23.7925,140200.0
2005-01-14 09:30:00,35.18,35.34,35.16,35.33,88800.0,23.7318,23.8397,23.7183,23.833,88800.0
2005-01-14 09:40:00,35.34,35.35,35.18,35.29,93000.0,23.8397,23.8464,23.7318,23.806,93000.0
2005-01-14 09:50:00,35.31,35.45,35.31,35.39,72400.0,23.8195,23.9139,23.8195,23.8734,72400.0
2005-01-14 10:00:00,35.4,35.42,35.33,35.33,57400.0,23.8802,23.8937,23.833,23.833,57400.0
2005-01-14 10:10:00,35.34,35.41,35.33,35.34,74000.0,23.8397,23.8869,23.833,23.8397,74000.0
2005-01-14 10:20:00,35.35,35.41,35.35,35.38,78400.0,23.8464,23.8869,23.8464,23.8667,78400.0
2005-01-14 10:30:00,35.37,35.4,35.35,35.38,98200.0,23.8599,23.8802,23.8464,23.8667,98200.0
2005-01-14 10:40:00,35.38,35.46,35.38,35.41,66600.0,23.8667,23.9207,23.8667,23.8869,66600.0
2005-01-14 10:50:00,35.41,35.43,35.35,35.35,40800.0,23.8869,23.9004,23.8464,23.8464,40800.0
2005-01-14 11:00:00,35.37,35.39,35.35,35.37,50400.0,23.8599,23.8734,23.8464,23.8599,50400.0
2005-01-14 11:10:00,35.37,35.38,35.36,35.38,30800.0,23.8599,23.8667,23.8532,23.8667,30800.0
2005-01-14 11:20:00,35.39,35.43,35.38,35.42,39400.0,23.8734,23.9004,23.8667,23.8937,39400.0
2005-01-14 11:30:00,35.43,35.44,35.39,35.4,55800.0,23.9004,23.9072,23.8734,23.8802,55800.0
2005-01-14 11:40:00,35.4,35.41,35.35,35.41,40600.0,23.8802,23.8869,23.8464,23.8869,40600.0
2005-01-14 11:50:00,35.41,35.43,35.41,35.43,35600.0,23.8869,23.9004,23.8869,23.9004,35600.0
2005-01-14 12:00:00,35.43,35.49,35.43,35.49,32800.0,23.9004,23.9409,23.9004,23.9409,32800.0
2005-01-14 12:10:00,35.49,35.54,35.48,35.54,32600.0,23.9409,23.9746,23.9341,23.9746,32600.0
2005-01-14 12:20:00,35.54,35.65,35.54,35.65,33200.0,23.9746,24.0488,23.9746,24.0488,33200.0
2005-01-14 12:30:00,35.65,35.68,35.65,35.67,41600.0,24.0488,24.0691,24.0488,24.0623,41600.0
2005-01-14 12:40:00,35.68,35.69,35.57,35.62,122000.0,24.0691,24.0758,23.9949,24.0286,122000.0
2005-01-14 12:50:00,35.62,35.71,35.6,35.68,175600.0,24.0286,24.0893,24.0151,24.0691,175600.0
2005-01-14 13:00:00,35.68,35.73,35.66,35.67,73800.0,24.0691,24.1028,24.0556,24.0623,73800.0
2005-01-14 13:10:00,35.67,35.67,35.6,35.62,51600.0,24.0623,24.0623,24.0151,24.0286,51600.0
2005-01-14 13:20:00,35.62,35.64,35.6,35.63,36600.0,24.0286,24.0421,24.0151,24.0353,36600.0
2005-01-14 13:30:00,35.63,35.63,35.58,35.58,30600.0,24.0353,24.0353,24.0016,24.0016,30600.0
2005-01-14 13:40:00,35.58,35.58,35.52,35.58,41200.0,24.0016,24.0016,23.9611,24.0016,41200.0
2005-01-14 13:50:00,35.58,35.58,35.56,35.57,16200.0,24.0016,24.0016,23.9881,23.9949,16200.0
2005-01-14 14:00:00,35.56,35.6,35.56,35.6,28200.0,23.9881,24.0151,23.9881,24.0151,28200.0
2005-01-14 14:10:00,35.6,35.6,35.51,35.54,60800.0,24.0151,24.0151,23.9544,23.9746,60800.0
2005-01-14 14:20:00,35.53,35.54,35.48,35.48,36000.0,23.9679,23.9746,23.9341,23.9341,36000.0
2005-01-14 14:30:00,35.47,35.54,35.45,35.52,43200.0,23.9274,23.9746,23.9139,23.9611,43200.0
2005-01-14 14:40:00,35.52,35.52,35.49,35.49,37200.0,23.9611,23.9611,23.9409,23.9409,37200.0
2005-01-14 14:50:00,35.49,35.56,35.49,35.56,60400.0,23.9409,23.9881,23.9409,23.9881,60400.0
2005-01-14 15:00:00,35.56,35.57,35.52,35.55,38000.0,23.9881,23.9949,23.9611,23.9814,38000.0
2005-01-14 15:10:00,35.55,35.55,35.5,35.51,51800.0,23.9814,23.9814,23.9476,23.9544,51800.0
2005-01-14 15:20:00,35.5,35.55,35.5,35.54,60400.0,23.9476,23.9814,23.9476,23.9746,60400.0
2005-01-14 15:30:00,35.54,35.54,35.5,35.51,128600.0,23.9746,23.9746,23.9476,23.9544,128600.0
2005-01-14 15:40:00,35.51,35.54,35.49,35.52,81800.0,23.9544,23.9746,23.9409,23.9611,81800.0
2005-01-14 15:50:00,35.52,35.52,35.45,35.45,114600.0,23.9611,23.9611,23.9139,23.9139,114600.0
2005-01-18 09:30:00,35.42,35.43,35.2,35.26,159200.0,23.8937,23.9004,23.7453,23.7857,159200.0
2005-01-18 09:40:00,35.27,35.3,35.03,35.06,188000.0,23.7925,23.8127,23.6306,23.6508,188000.0
2005-01-18 09:50:00,35.06,35.19,35.05,35.07,105600.0,23.6508,23.7385,23.6441,23.6576,105600.0
2005-01-18 10:00:00,35.07,35.09,35.04,35.05,159200.0,23.6576,23.6711,23.6373,23.6441,159200.0
2005-01-18 10:10:00,35.06,35.07,35.01,35.04,132400.0,23.6508,23.6576,23.6171,23.6373,132400.0
2005-01-18 10:20:00,35.02,35.08,35.01,35.07,69200.0,23.6238,23.6643,23.6171,23.6576,69200.0
2005-01-18 10:30:00,35.07,35.17,35.06,35.06,200200.0,23.6576,23.725,23.6508,23.6508,200200.0
2005-01-18 10:40:00,35.07,35.15,35.06,35.14,76600.0,23.6576,23.7115,23.6508,23.7048,76600.0
2005-01-18 10:50:00,35.14,35.22,35.12,35.19,59400.0,23.7048,23.7588,23.6913,23.7385,59400.0
2005-01-18 11:00:00,35.18,35.23,35.16,35.16,63400.0,23.7318,23.7655,23.7183,23.7183,63400.0
2005-01-18 11:10:00,35.17,35.22,35.15,35.22,37200.0,23.725,23.7588,23.7115,23.7588,37200.0
2005-01-18 11:20:00,35.22,35.23,35.2,35.21,46200.0,23.7588,23.7655,23.7453,23.752,46200.0
2005-01-18 11:30:00,35.2,35.3,35.2,35.24,125600.0,23.7453,23.8127,23.7453,23.7722,125600.0
2005-01-18 11:40:00,35.24,35.33,35.24,35.28,46400.0,23.7722,23.833,23.7722,23.7992,46400.0
2005-01-18 11:50:00,35.29,35.37,35.29,35.3,37200.0,23.806,23.8599,23.806,23.8127,37200.0
2005-01-18 12:00:00,35.29,35.35,35.24,35.35,54800.0,23.806,23.8464,23.7722,23.8464,54800.0
2005-01-18 12:10:00,35.35,35.37,35.27,35.29,42400.0,23.8464,23.8599,23.7925,23.806,42400.0
2005-01-18 12:20:00,35.29,35.3,35.28,35.29,38200.0,23.806,23.8127,23.7992,23.806,38200.0
2005-01-18 12:30:00,35.29,35.31,35.26,35.27,36200.0,23.806,23.8195,23.7857,23.7925,36200.0
2005-01-18 12:40:00,35.26,35.27,35.23,35.27,137600.0,23.7857,23.7925,23.7655,23.7925,137600.0
2005-01-18 12:50:00,35.27,35.31,35.27,35.31,48600.0,23.7925,23.8195,23.7925,23.8195,48600.0
2005-01-18 13:00:00,35.31,35.33,35.3,35.32,31200.0,23.8195,23.833,23.8127,23.8262,31200.0
2005-01-18 13:10:00,35.32,35.32,35.29,35.31,57000.0,23.8262,23.8262,23.806,23.8195,57000.0
2005-01-18 13:20:00,35.31,35.32,35.3,35.31,19000.0,23.8195,23.8262,23.8127,23.8195,19000.0
2005-01-18 13:30:00,35.31,35.35,35.3,35.31,89600.0,23.8195,23.8464,23.8127,23.8195,89600.0
2005-01-18 13:40:00,35.31,35.33,35.31,35.31,66000.0,23.8195,23.833,23.8195,23.8195,66000.0
2005-01-18 13:50:00,35.31,35.35,35.31,35.34,57600.0,23.8195,23.8464,23.8195,23.8397,57600.0
2005-01-18 14:00:00,35.33,35.35,35.33,35.35,104800.0,23.833,23.8464,23.833,23.8464,104800.0
2005-01-18 14:10:00,35.35,35.37,35.3,35.31,89200.0,23.8464,23.8599,23.8127,23.8195,89200.0
2005-01-18 14:20:00,35.32,35.35,35.31,35.34,47200.0,23.8262,23.8464,23.8195,23.8397,47200.0
2005-01-18 14:30:00,35.34,35.35,35.28,35.29,80200.0,23.8397,23.8464,23.7992,23.806,80200.0
2005-01-18 14:40:00,35.28,35.3,35.22,35.29,46000.0,23.7992,23.8127,23.7588,23.806,46000.0
2005-01-18 14:50:00,35.3,35.32,35.28,35.29,63800.0,23.8127,23.8262,23.7992,23.806,63800.0
2005-01-18 15:00:00,35.29,35.32,35.27,35.3,72400.0,23.806,23.8262,23.7925,23.8127,72400.0
2005-01-18 15:10:00,35.3,35.35,35.29,35.33,70200.0,23.8127,23.8464,23.806,23.833,70200.0
2005-01-18 15:20:00,35.33,35.45,35.32,35.44,156000.0,23.833,23.9139,23.8262,23.9072,156000.0
2005-01-18 15:30:00,35.41,35.41,35.35,35.37,140200.0,23.8869,23.8869,23.8464,23.8599,140200.0
2005-01-18 15:40:00,35.37,35.42,35.35,35.4,116600.0,23.8599,23.8937,23.8464,23.8802,116600.0
2005-01-18 15:50:00,35.4,35.41,35.32,35.34,163000.0,23.8802,23.8869,23.8262,23.8397,163000.0
2005-01-19 09:30:00,35.05,35.13,35.01,35.03,187800.0,23.6441,23.698,23.6171,23.6306,187800.0
2005-01-19 09:40:00,35.04,35.07,34.95,34.96,220800.0,23.6373,23.6576,23.5766,23.5834,220800.0
2005-01-19 09:50:00,34.95,34.95,34.83,34.9,179200.0,23.5766,23.5766,23.4957,23.5429,179200.0
2005-01-19 10:00:00,34.89,34.95,34.85,34.95,209000.0,23.5361,23.5766,23.5092,23.5766,209000.0
2005-01-19 10:10:00,34.93,34.98,34.92,34.96,105400.0,23.5631,23.5969,23.5564,23.5834,105400.0
2005-01-19 10:20:00,34.96,34.98,34.94,34.97,69200.0,23.5834,23.5969,23.5699,23.5901,69200.0
2005-01-19 10:30:00,34.98,35.02,34.97,35.0,67000.0,23.5969,23.6238,23.5901,23.6103,67000.0
2005-01-19 10:40:00,35.0,35.0,34.95,34.98,121000.0,23.6103,23.6103,23.5766,23.5969,121000.0
2005-01-19 10:50:00,34.97,34.99,34.92,34.99,57400.0,23.5901,23.6036,23.5564,23.6036,57400.0
2005-01-19 11:00:00,34.99,35.0,34.97,34.99,105800.0,23.6036,23.6103,23.5901,23.6036,105800.0
2005-01-19 11:10:00,34.99,35.0,34.96,34.99,62800.0,23.6036,23.6103,23.5834,23.6036,62800.0
2005-01-19 11:20:00,34.99,35.03,34.99,35.02,63200.0,23.6036,23.6306,23.6036,23.6238,63200.0
2005-01-19 11:30:00,35.02,35.08,34.99,35.01,82600.0,23.6238,23.6643,23.6036,23.6171,82600.0
2005-01-19 11:40:00,35.01,35.02,34.98,34.99,30000.0,23.6171,23.6238,23.5969,23.6036,30000.0
2005-01-19 11:50:00,34.99,35.01,34.96,35.01,89800.0,23.6036,23.6171,23.5834,23.6171,89800.0
2005-01-19 12:00:00,35.01,35.06,34.99,34.99,98000.0,23.6171,23.6508,23.6036,23.6036,98000.0
2005-01-19 12:10:00,34.99,35.01,34.99,35.01,15600.0,23.6036,23.6171,23.6036,23.6171,15600.0
2005-01-19 12:20:00,35.01,35.06,35.01,35.06,70600.0,23.6171,23.6508,23.6171,23.6508,70600.0
2005-01-19 12:30:00,35.05,35.15,35.05,35.13,59400.0,23.6441,23.7115,23.6441,23.698,59400.0
2005-01-19 12:40:00,35.13,35.13,35.09,35.11,81000.0,23.698,23.698,23.6711,23.6846,81000.0
2005-01-19 12:50:00,35.1,35.19,35.1,35.19,55800.0,23.6778,23.7385,23.6778,23.7385,55800.0
2005-01-19 13:00:00,35.19,35.2,35.16,35.18,34000.0,23.7385,23.7453,23.7183,23.7318,34000.0
2005-01-19 13:10:00,35.18,35.2,35.16,35.2,24600.0,23.7318,23.7453,23.7183,23.7453,24600.0
2005-01-19 13:20:00,35.2,35.23,35.17,35.17,41800.0,23.7453,23.7655,23.725,23.725,41800.0
2005-01-19 13:30:00,35.17,35.17,35.08,35.1,63200.0,23.725,23.725,23.6643,23.6778,63200.0
2005-01-19 13:40:00,35.1,35.12,35.09,35.12,30000.0,23.6778,23.6913,23.6711,23.6913,30000.0
2005-01-19 13:50:00,35.12,35.13,35.08,35.1,42400.0,23.6913,23.698,23.6643,23.6778,42400.0
2005-01-19 14:00:00,35.12,35.13,35.07,35.1,41000.0,23.6913,23.698,23.6576,23.6778,41000.0
2005-01-19 14:10:00,35.1,35.13,35.09,35.11,108600.0,23.6778,23.698,23.6711,23.6846,108600.0
2005-01-19 14:20:00,35.1,35.13,35.1,35.12,66600.0,23.6778,23.698,23.6778,23.6913,66600.0
2005-01-19 14:30:00,35.12,35.15,35.1,35.12,61600.0,23.6913,23.7115,23.6778,23.6913,61600.0
2005-01-19 14:40:00,35.13,35.15,35.12,35.15,29400.0,23.698,23.7115,23.6913,23.7115,29400.0
2005-01-19 14:50:00,35.15,35.21,35.15,35.21,50400.0,23.7115,23.752,23.7115,23.752,50400.0
2005-01-19 15:00:00,35.21,35.26,35.21,35.24,57800.0,23.752,23.7857,23.752,23.7722,57800.0
2005-01-19 15:10:00,35.25,35.25,35.15,35.17,39400.0,23.779,23.779,23.7115,23.725,39400.0
2005-01-19 15:20:00,35.17,35.18,35.09,35.09,73000.0,23.725,23.7318,23.6711,23.6711,73000.0
2005-01-19 15:30:00,35.08,35.1,35.01,35.08,138800.0,23.6643,23.6778,23.6171,23.6643,138800.0
2005-01-19 15:40:00,35.08,35.12,35.06,35.07,65000.0,23.6643,23.6913,23.6508,23.6576,65000.0
2005-01-19 15:50:00,35.07,35.08,35.0,35.0,85400.0,23.6576,23.6643,23.6103,23.6103,85400.0
2005-01-20 09:30:00,34.8,34.92,34.8,34.87,93800.0,23.4754,23.5564,23.4754,23.5227,93800.0
2005-01-20 09:40:00,34.85,34.91,34.75,34.8,61200.0,23.5092,23.5496,23.4417,23.4754,61200.0
2005-01-20 09:50:00,34.82,34.82,34.75,34.76,90000.0,23.4889,23.4889,23.4417,23.4484,90000.0
2005-01-20 10:00:00,34.76,34.79,34.74,34.77,122600.0,23.4484,23.4687,23.435,23.4552,122600.0
2005-01-20 10:10:00,34.78,34.86,34.77,34.79,111800.0,23.4619,23.5159,23.4552,23.4687,111800.0
2005-01-20 10:20:00,34.79,34.81,34.72,34.73,89400.0,23.4687,23.4822,23.4215,23.4282,89400.0
2005-01-20 10:30:00,34.76,34.83,34.74,34.81,87000.0,23.4484,23.4957,23.435,23.4822,87000.0
2005-01-20 10:40:00,34.8,34.8,34.73,34.73,22200.0,23.4754,23.4754,23.4282,23.4282,22200.0
2005-01-20 10:50:00,34.73,34.77,34.71,34.76,46600.0,23.4282,23.4552,23.4147,23.4484,46600.0
2005-01-20 11:00:00,34.76,34.84,34.76,34.83,68800.0,23.4484,23.5024,23.4484,23.4957,68800.0
2005-01-20 11:10:00,34.82,34.82,34.77,34.77,26000.0,23.4889,23.4889,23.4552,23.4552,26000.0
2005-01-20 11:20:00,34.76,34.77,34.74,34.77,26400.0,23.4484,23.4552,23.435,23.4552,26400.0
2005-01-20 11:30:00,34.77,34.93,34.76,34.89,46200.0,23.4552,23.5631,23.4484,23.5361,46200.0
2005-01-20 11:40:00,34.88,34.89,34.85,34.85,33000.0,23.5294,23.5361,23.5092,23.5092,33000.0
2005-01-20 11:50:00,34.87,34.92,34.84,34.88,56800.0,23.5227,23.5564,23.5024,23.5294,56800.0
2005-01-20 12:00:00,34.88,34.92,34.8,34.88,61400.0,23.5294,23.5564,23.4754,23.5294,61400.0
2005-01-20 12:10:00,34.87,34.89,34.84,34.88,38200.0,23.5227,23.5361,23.5024,23.5294,38200.0
2005-01-20 12:20:00,34.89,34.9,34.84,34.84,63400.0,23.5361,23.5429,23.5024,23.5024,63400.0
2005-01-20 12:30:00,34.84,34.9,34.84,34.86,40000.0,23.5024,23.5429,23.5024,23.5159,40000.0
2005-01-20 12:40:00,34.87,34.88,34.82,34.87,50000.0,23.5227,23.5294,23.4889,23.5227,50000.0
2005-01-20 12:50:00,34.87,34.88,34.84,34.84,16800.0,23.5227,23.5294,23.5024,23.5024,16800.0
2005-01-20 13:00:00,34.84,34.88,34.83,34.88,37200.0,23.5024,23.5294,23.4957,23.5294,37200.0
2005-01-20 13:10:00,34.88,34.88,34.76,34.76,75800.0,23.5294,23.5294,23.4484,23.4484,75800.0
2005-01-20 13:20:00,34.76,34.78,34.71,34.71,153800.0,23.4484,23.4619,23.4147,23.4147,153800.0
2005-01-20 13:30:00,34.71,34.79,34.7,34.79,59200.0,23.4147,23.4687,23.408,23.4687,59200.0
2005-01-20 13:40:00,34.79,34.8,34.76,34.76,31000.0,23.4687,23.4754,23.4484,23.4484,31000.0
2005-01-20 13:50:00,34.76,34.77,34.73,34.77,102400.0,23.4484,23.4552,23.4282,23.4552,102400.0
2005-01-20 14:00:00,34.77,34.83,34.77,34.83,35400.0,23.4552,23.4957,23.4552,23.4957,35400.0
2005-01-20 14:10:00,34.83,34.88,34.8,34.84,89200.0,23.4957,23.5294,23.4754,23.5024,89200.0
2005-01-20 14:20:00,34.83,34.87,34.78,34.78,33400.0,23.4957,23.5227,23.4619,23.4619,33400.0
2005-01-20 14:30:00,34.77,34.84,34.74,34.75,62600.0,23.4552,23.5024,23.435,23.4417,62600.0
2005-01-20 14:40:00,34.76,34.84,34.75,34.8,34200.0,23.4484,23.5024,23.4417,23.4754,34200.0
2005-01-20 14:50:00,34.81,34.85,34.74,34.8,46600.0,23.4822,23.5092,23.435,23.4754,46600.0
2005-01-20 15:00:00,34.79,34.79,34.71,34.72,60800.0,23.4687,23.4687,23.4147,23.4215,60800.0
2005-01-20 15:10:00,34.72,34.8,34.72,34.74,70000.0,23.4215,23.4754,23.4215,23.435,70000.0
2005-01-20 15:20:00,34.74,34.77,34.68,34.7,96600.0,23.435,23.4552,23.3945,23.408,96600.0
2005-01-20 15:30:00,34.68,34.74,34.65,34.7,145800.0,23.3945,23.435,23.3742,23.408,145800.0
2005-01-20 15:40:00,34.7,34.71,34.63,34.67,97800.0,23.408,23.4147,23.3608,23.3877,97800.0
2005-01-20 15:50:00,34.68,34.68,34.57,34.64,194400.0,23.3945,23.3945,23.3203,23.3675,194400.0
2005-01-21 09:30:00,34.38,34.49,34.35,34.38,223200.0,23.1921,23.2663,23.1719,23.1921,223200.0
2005-01-21 09:40:00,34.37,34.4,34.15,34.15,242000.0,23.1854,23.2056,23.037,23.037,242000.0
2005-01-21 09:50:00,34.13,34.13,34.1,34.1,265800.0,23.0235,23.0235,23.0032,23.0032,265800.0
2005-01-21 10:00:00,34.1,34.27,34.1,34.19,145400.0,23.0032,23.1179,23.0032,23.0639,145400.0
2005-01-21 10:10:00,34.19,34.21,34.1,34.16,99400.0,23.0639,23.0774,23.0032,23.0437,99400.0
2005-01-21 10:20:00,34.17,34.27,34.13,34.27,162800.0,23.0504,23.1179,23.0235,23.1179,162800.0
2005-01-21 10:30:00,34.28,34.35,34.27,34.32,126200.0,23.1246,23.1719,23.1179,23.1516,126200.0
2005-01-21 10:40:00,34.31,34.37,34.3,34.34,128000.0,23.1449,23.1854,23.1381,23.1651,128000.0
2005-01-21 10:50:00,34.33,34.35,34.21,34.22,87800.0,23.1584,23.1719,23.0774,23.0842,87800.0
2005-01-21 11:00:00,34.21,34.29,34.21,34.25,109400.0,23.0774,23.1314,23.0774,23.1044,109400.0
2005-01-21 11:10:00,34.26,34.32,34.23,34.3,53600.0,23.1112,23.1516,23.0909,23.1381,53600.0
2005-01-21 11:20:00,34.3,34.33,34.26,34.27,60400.0,23.1381,23.1584,23.1112,23.1179,60400.0
2005-01-21 11:30:00,34.26,34.27,34.24,34.24,59000.0,23.1112,23.1179,23.0977,23.0977,59000.0
2005-01-21 11:40:00,34.24,34.28,34.2,34.23,85600.0,23.0977,23.1246,23.0707,23.0909,85600.0
2005-01-21 11:50:00,34.23,34.28,34.22,34.25,51000.0,23.0909,23.1246,23.0842,23.1044,51000.0
2005-01-21 12:00:00,34.25,34.25,34.22,34.23,214200.0,23.1044,23.1044,23.0842,23.0909,214200.0
2005-01-21 12:10:00,34.23,34.26,34.23,34.25,51600.0,23.0909,23.1112,23.0909,23.1044,51600.0
2005-01-21 12:20:00,34.24,34.24,34.21,34.22,62800.0,23.0977,23.0977,23.0774,23.0842,62800.0
2005-01-21 12:30:00,34.22,34.26,34.21,34.24,113800.0,23.0842,23.1112,23.0774,23.0977,113800.0
2005-01-21 12:40:00,34.24,34.27,34.24,34.24,39000.0,23.0977,23.1179,23.0977,23.0977,39000.0
2005-01-21 12:50:00,34.23,34.23,34.16,34.16,44800.0,23.0909,23.0909,23.0437,23.0437,44800.0
2005-01-21 13:00:00,34.15,34.16,34.1,34.11,127000.0,23.037,23.0437,23.0032,23.01,127000.0
2005-01-21 13:10:00,34.11,34.13,34.1,34.1,95600.0,23.01,23.0235,23.0032,23.0032,95600.0
2005-01-21 13:20:00,34.1,34.1,33.99,33.99,117200.0,23.0032,23.0032,22.929,22.929,117200.0
2005-01-21 13:30:00,33.95,33.99,33.89,33.9,168800.0,22.902,22.929,22.8616,22.8683,168800.0
2005-01-21 13:40:00,33.9,33.9,33.81,33.85,98200.0,22.8683,22.8683,22.8076,22.8346,98200.0
2005-01-21 13:50:00,33.85,33.91,33.82,33.91,94000.0,22.8346,22.8751,22.8143,22.8751,94000.0
2005-01-21 14:00:00,33.91,34.0,33.91,33.98,102400.0,22.8751,22.9358,22.8751,22.9223,102400.0
2005-01-21 14:10:00,33.98,33.99,33.93,33.96,71600.0,22.9223,22.929,22.8885,22.9088,71600.0
2005-01-21 14:20:00,33.96,34.02,33.96,33.99,53600.0,22.9088,22.9493,22.9088,22.929,53600.0
2005-01-21 14:30:00,33.99,33.99,33.94,33.94,35000.0,22.929,22.929,22.8953,22.8953,35000.0
2005-01-21 14:40:00,33.93,33.93,33.88,33.9,65400.0,22.8885,22.8885,22.8548,22.8683,65400.0
2005-01-21 14:50:00,33.9,33.97,33.89,33.97,113400.0,22.8683,22.9155,22.8616,22.9155,113400.0
2005-01-21 15:00:00,33.98,34.0,33.97,33.97,137400.0,22.9223,22.9358,22.9155,22.9155,137400.0
2005-01-21 15:10:00,33.98,33.98,33.93,33.94,112200.0,22.9223,22.9223,22.8885,22.8953,112200.0
2005-01-21 15:20:00,33.94,34.01,33.94,33.99,181400.0,22.8953,22.9425,22.8953,22.929,181400.0
2005-01-21 15:30:00,34.0,34.04,34.0,34.03,107600.0,22.9358,22.9627,22.9358,22.956,107600.0
2005-01-21 15:40:00,34.02,34.14,34.02,34.13,154600.0,22.9493,23.0302,22.9493,23.0235,154600.0
2005-01-21 15:50:00,34.1,34.17,34.0,34.0,271000.0,23.0032,23.0504,22.9358,22.9358,271000.0
2005-01-24 09:30:00,33.99,34.13,33.99,34.13,84600.0,22.929,23.0235,22.929,23.0235,84600.0
2005-01-24 09:40:00,34.13,34.15,34.02,34.04,50800.0,23.0235,23.037,22.9493,22.9627,50800.0
2005-01-24 09:50:00,34.05,34.06,33.93,33.93,59200.0,22.9695,22.9762,22.8885,22.8885,59200.0
2005-01-24 10:00:00,33.93,33.96,33.77,33.83,135600.0,22.8885,22.9088,22.7806,22.8211,135600.0
2005-01-24 10:10:00,33.82,33.92,33.77,33.88,103800.0,22.8143,22.8818,22.7806,22.8548,103800.0
2005-01-24 10:20:00,33.88,33.88,33.68,33.73,118400.0,22.8548,22.8548,22.7199,22.7536,118400.0
2005-01-24 10:30:00,33.74,33.88,33.72,33.8,78600.0,22.7604,22.8548,22.7469,22.8008,78600.0
2005-01-24 10:40:00,33.8,33.83,33.77,33.8,54200.0,22.8008,22.8211,22.7806,22.8008,54200.0
2005-01-24 10:50:00,33.82,33.82,33.64,33.7,61600.0,22.8143,22.8143,22.6929,22.7334,61600.0
2005-01-24 11:00:00,33.71,33.75,33.63,33.69,71200.0,22.7401,22.7671,22.6862,22.7266,71200.0
2005-01-24 11:10:00,33.69,33.74,33.64,33.74,63800.0,22.7266,22.7604,22.6929,22.7604,63800.0
2005-01-24 11:20:00,33.75,33.78,33.7,33.77,51600.0,22.7671,22.7874,22.7334,22.7806,51600.0
2005-01-24 11:30:00,33.77,33.87,33.75,33.77,64600.0,22.7806,22.8481,22.7671,22.7806,64600.0
2005-01-24 11:40:00,33.77,33.84,33.73,33.82,68200.0,22.7806,22.8278,22.7536,22.8143,68200.0
2005-01-24 11:50:00,33.83,33.85,33.81,33.85,40400.0,22.8211,22.8346,22.8076,22.8346,40400.0
2005-01-24 12:00:00,33.85,33.92,33.85,33.87,55400.0,22.8346,22.8818,22.8346,22.8481,55400.0
2005-01-24 12:10:00,33.88,33.9,33.85,33.9,52800.0,22.8548,22.8683,22.8346,22.8683,52800.0
2005-01-24 12:20:00,33.9,33.9,33.85,33.85,65000.0,22.8683,22.8683,22.8346,22.8346,65000.0
2005-01-24 12:30:00,33.85,33.91,33.79,33.88,36000.0,22.8346,22.8751,22.7941,22.8548,36000.0
2005-01-24 12:40:00,33.88,33.95,33.87,33.92,54000.0,22.8548,22.902,22.8481,22.8818,54000.0
2005-01-24 12:50:00,33.92,33.92,33.87,33.88,23200.0,22.8818,22.8818,22.8481,22.8548,23200.0
2005-01-24 13:00:00,33.88,33.97,33.88,33.95,48400.0,22.8548,22.9155,22.8548,22.902,48400.0
2005-01-24 13:10:00,33.95,34.05,33.95,34.02,39400.0,22.902,22.9695,22.902,22.9493,39400.0
2005-01-24 13:20:00,34.02,34.06,34.01,34.05,53600.0,22.9493,22.9762,22.9425,22.9695,53600.0
2005-01-24 13:30:00,34.04,34.04,34.0,34.01,34800.0,22.9627,22.9627,22.9358,22.9425,34800.0
2005-01-24 13:40:00,34.01,34.01,33.97,33.97,22400.0,22.9425,22.9425,22.9155,22.9155,22400.0
2005-01-24 13:50:00,33.98,33.98,33.9,33.9,27400.0,22.9223,22.9223,22.8683,22.8683,27400.0
2005-01-24 14:00:00,33.91,34.0,33.91,33.99,47400.0,22.8751,22.9358,22.8751,22.929,47400.0
2005-01-24 14:10:00,33.99,33.99,33.93,33.94,16600.0,22.929,22.929,22.8885,22.8953,16600.0
2005-01-24 14:20:00,33.94,33.94,33.85,33.85,25000.0,22.8953,22.8953,22.8346,22.8346,25000.0
2005-01-24 14:30:00,33.86,33.88,33.85,33.88,41000.0,22.8413,22.8548,22.8346,22.8548,41000.0
2005-01-24 14:40:00,33.88,33.88,33.82,33.87,52200.0,22.8548,22.8548,22.8143,22.8481,52200.0
2005-01-24 14:50:00,33.88,33.88,33.75,33.77,52600.0,22.8548,22.8548,22.7671,22.7806,52600.0
2005-01-24 15:00:00,33.77,33.91,33.77,33.89,64200.0,22.7806,22.8751,22.7806,22.8616,64200.0
2005-01-24 15:10:00,33.89,33.91,33.85,33.87,45400.0,22.8616,22.8751,22.8346,22.8481,45400.0
2005-01-24 15:20:00,33.87,33.88,33.74,33.81,84400.0,22.8481,22.8548,22.7604,22.8076,84400.0
2005-01-24 15:30:00,33.82,33.86,33.72,33.74,63400.0,22.8143,22.8413,22.7469,22.7604,63400.0
2005-01-24 15:40:00,33.74,33.77,33.7,33.73,81000.0,22.7604,22.7806,22.7334,22.7536,81000.0
2005-01-24 15:50:00,33.73,33.76,33.71,33.72,100200.0,22.7536,22.7739,22.7401,22.7469,100200.0
2005-01-25 09:30:00,33.88,34.18,33.82,34.16,101000.0,22.8548,23.0572,22.8143,23.0437,101000.0
2005-01-25 09:40:00,34.23,34.29,34.19,34.28,113400.0,23.0909,23.1314,23.0639,23.1246,113400.0
2005-01-25 09:50:00,34.29,34.46,34.27,34.46,107800.0,23.1314,23.2461,23.1179,23.2461,107800.0
2005-01-25 10:00:00,34.47,34.54,34.3,34.38,176200.0,23.2528,23.3,23.1381,23.1921,176200.0
2005-01-25 10:10:00,34.38,34.41,34.3,34.38,112800.0,23.1921,23.2123,23.1381,23.1921,112800.0
2005-01-25 10:20:00,34.38,34.49,34.34,34.46,102800.0,23.1921,23.2663,23.1651,23.2461,102800.0
2005-01-25 10:30:00,34.48,34.53,34.46,34.5,54000.0,23.2596,23.2933,23.2461,23.2731,54000.0
2005-01-25 10:40:00,34.52,34.52,34.4,34.41,42000.0,23.2865,23.2865,23.2056,23.2123,42000.0
2005-01-25 10:50:00,34.41,34.41,34.33,34.35,92200.0,23.2123,23.2123,23.1584,23.1719,92200.0
2005-01-25 11:00:00,34.35,34.35,34.29,34.29,62400.0,23.1719,23.1719,23.1314,23.1314,62400.0
2005-01-25 11:10:00,34.29,34.29,34.26,34.27,51400.0,23.1314,23.1314,23.1112,23.1179,51400.0
2005-01-25 11:20:00,34.27,34.27,34.18,34.2,41200.0,23.1179,23.1179,23.0572,23.0707,41200.0
2005-01-25 11:30:00,34.2,34.2,34.08,34.09,43800.0,23.0707,23.0707,22.9897,22.9965,43800.0
2005-01-25 11:40:00,34.09,34.17,34.08,34.17,44600.0,22.9965,23.0504,22.9897,23.0504,44600.0
2005-01-25 11:50:00,34.17,34.22,34.12,34.12,45000.0,23.0504,23.0842,23.0167,23.0167,45000.0
2005-01-25 12:00:00,34.12,34.13,34.07,34.13,246600.0,23.0167,23.0235,22.983,23.0235,246600.0
2005-01-25 12:10:00,34.13,34.13,34.1,34.1,59400.0,23.0235,23.0235,23.0032,23.0032,59400.0
2005-01-25 12:20:00,34.1,34.12,34.09,34.1,39600.0,23.0032,23.0167,22.9965,23.0032,39600.0
2005-01-25 12:30:00,34.1,34.11,34.09,34.1,95000.0,23.0032,23.01,22.9965,23.0032,95000.0
2005-01-25 12:40:00,34.1,34.13,34.1,34.12,35800.0,23.0032,23.0235,23.0032,23.0167,35800.0
2005-01-25 12:50:00,34.13,34.13,34.1,34.1,39800.0,23.0235,23.0235,23.0032,23.0032,39800.0
2005-01-25 13:00:00,34.1,34.13,34.1,34.13,54000.0,23.0032,23.0235,23.0032,23.0235,54000.0
2005-01-25 13:10:00,34.13,34.17,34.11,34.17,68400.0,23.0235,23.0504,23.01,23.0504,68400.0
2005-01-25 13:20:00,34.17,34.19,34.16,34.18,60200.0,23.0504,23.0639,23.0437,23.0572,60200.0
2005-01-25 13:30:00,34.18,34.18,34.08,34.13,48000.0,23.0572,23.0572,22.9897,23.0235,48000.0
2005-01-25 13:40:00,34.13,34.17,34.12,34.15,24800.0,23.0235,23.0504,23.0167,23.037,24800.0
2005-01-25 13:50:00,34.17,34.17,34.12,34.12,23400.0,23.0504,23.0504,23.0167,23.0167,23400.0
2005-01-25 14:00:00,34.13,34.17,34.13,34.16,22800.0,23.0235,23.0504,23.0235,23.0437,22800.0
2005-01-25 14:10:00,34.16,34.18,34.16,34.16,25200.0,23.0437,23.0572,23.0437,23.0437,25200.0
2005-01-25 14:20:00,34.16,34.16,34.09,34.09,50200.0,23.0437,23.0437,22.9965,22.9965,50200.0
2005-01-25 14:30:00,34.09,34.17,34.08,34.15,50400.0,22.9965,23.0504,22.9897,23.037,50400.0
2005-01-25 14:40:00,34.14,34.17,34.13,34.14,107000.0,23.0302,23.0504,23.0235,23.0302,107000.0
2005-01-25 14:50:00,34.15,34.19,34.14,34.18,52400.0,23.037,23.0639,23.0302,23.0572,52400.0
2005-01-25 15:00:00,34.18,34.2,34.16,34.16,41400.0,23.0572,23.0707,23.0437,23.0437,41400.0
2005-01-25 15:10:00,34.16,34.18,34.04,34.09,66800.0,23.0437,23.0572,22.9627,22.9965,66800.0
2005-01-25 15:20:00,34.09,34.16,34.09,34.11,69000.0,22.9965,23.0437,22.9965,23.01,69000.0
2005-01-25 15:30:00,34.12,34.13,34.07,34.07,53200.0,23.0167,23.0235,22.983,22.983,53200.0
2005-01-25 15:40:00,34.08,34.09,34.02,34.09,56600.0,22.9897,22.9965,22.9493,22.9965,56600.0
2005-01-25 15:50:00,34.08,34.12,34.06,34.07,89200.0,22.9897,23.0167,22.9762,22.983,89200.0
2005-01-26 09:30:00,34.23,34.24,34.17,34.17,73000.0,23.0909,23.0977,23.0504,23.0504,73000.0
2005-01-26 09:40:00,34.17,34.22,34.13,34.17,54200.0,23.0504,23.0842,23.0235,23.0504,54200.0
2005-01-26 09:50:00,34.17,34.27,34.17,34.2,62000.0,23.0504,23.1179,23.0504,23.0707,62000.0
2005-01-26 10:00:00,34.19,34.26,34.18,34.19,59200.0,23.0639,23.1112,23.0572,23.0639,59200.0
2005-01-26 10:10:00,34.21,34.25,34.15,34.15,42200.0,23.0774,23.1044,23.037,23.037,42200.0
2005-01-26 10:20:00,34.15,34.22,34.08,34.12,99200.0,23.037,23.0842,22.9897,23.0167,99200.0
2005-01-26 10:30:00,34.13,34.13,34.06,34.07,50800.0,23.0235,23.0235,22.9762,22.983,50800.0
2005-01-26 10:40:00,34.08,34.1,34.05,34.09,40800.0,22.9897,23.0032,22.9695,22.9965,40800.0
2005-01-26 10:50:00,34.08,34.13,34.07,34.11,34000.0,22.9897,23.0235,22.983,23.01,34000.0
2005-01-26 11:00:00,34.1,34.12,33.93,34.0,70200.0,23.0032,23.0167,22.8885,22.9358,70200.0
2005-01-26 11:10:00,34.0,34.07,33.99,34.01,88000.0,22.9358,22.983,22.929,22.9425,88000.0
2005-01-26 11:20:00,34.01,34.01,33.87,33.91,66800.0,22.9425,22.9425,22.8481,22.8751,66800.0
2005-01-26 11:30:00,33.91,33.96,33.91,33.95,34800.0,22.8751,22.9088,22.8751,22.902,34800.0
2005-01-26 11:40:00,33.95,33.97,33.87,33.87,126800.0,22.902,22.9155,22.8481,22.8481,126800.0
2005-01-26 11:50:00,33.87,33.87,33.75,33.8,117400.0,22.8481,22.8481,22.7671,22.8008,117400.0
2005-01-26 12:00:00,33.8,33.81,33.75,33.76,51000.0,22.8008,22.8076,22.7671,22.7739,51000.0
2005-01-26 12:10:00,33.76,33.77,33.76,33.76,110000.0,22.7739,22.7806,22.7739,22.7739,110000.0
2005-01-26 12:20:00,33.76,33.76,33.72,33.72,33400.0,22.7739,22.7739,22.7469,22.7469,33400.0
2005-01-26 12:30:00,33.71,33.71,33.68,33.7,29400.0,22.7401,22.7401,22.7199,22.7334,29400.0
2005-01-26 12:40:00,33.7,33.73,33.65,33.71,71200.0,22.7334,22.7536,22.6997,22.7401,71200.0
2005-01-26 12:50:00,33.72,33.74,33.68,33.69,28200.0,22.7469,22.7604,22.7199,22.7266,28200.0
2005-01-26 13:00:00,33.7,33.77,33.68,33.73,57800.0,22.7334,22.7806,22.7199,22.7536,57800.0
2005-01-26 13:10:00,33.73,33.74,33.69,33.7,88400.0,22.7536,22.7604,22.7266,22.7334,88400.0
2005-01-26 13:20:00,33.71,33.76,33.7,33.7,83600.0,22.7401,22.7739,22.7334,22.7334,83600.0
2005-01-26 13:30:00,33.71,33.74,33.66,33.71,70800.0,22.7401,22.7604,22.7064,22.7401,70800.0
2005-01-26 13:40:00,33.71,33.8,33.67,33.78,86600.0,22.7401,22.8008,22.7132,22.7874,86600.0
2005-01-26 13:50:00,33.8,33.85,33.79,33.85,500600.0,22.8008,22.8346,22.7941,22.8346,500600.0
2005-01-26 14:00:00,33.87,33.88,33.85,33.88,260200.0,22.8481,22.8548,22.8346,22.8548,260200.0
2005-01-26 14:10:00,33.87,33.89,33.75,33.75,56000.0,22.8481,22.8616,22.7671,22.7671,56000.0
2005-01-26 14:20:00,33.75,33.76,33.74,33.74,106600.0,22.7671,22.7739,22.7604,22.7604,106600.0
2005-01-26 14:30:00,33.74,33.74,33.71,33.74,84000.0,22.7604,22.7604,22.7401,22.7604,84000.0
2005-01-26 14:40:00,33.74,33.74,33.7,33.71,58400.0,22.7604,22.7604,22.7334,22.7401,58400.0
2005-01-26 14:50:00,33.71,33.73,33.69,33.69,58200.0,22.7401,22.7536,22.7266,22.7266,58200.0
2005-01-26 15:00:00,33.7,33.75,33.7,33.73,138200.0,22.7334,22.7671,22.7334,22.7536,138200.0
2005-01-26 15:10:00,33.73,33.73,33.7,33.71,118200.0,22.7536,22.7536,22.7334,22.7401,118200.0
2005-01-26 15:20:00,33.71,33.83,33.7,33.8,151600.0,22.7401,22.8211,22.7334,22.8008,151600.0
2005-01-26 15:30:00,33.8,33.83,33.8,33.81,102600.0,22.8008,22.8211,22.8008,22.8076,102600.0
2005-01-26 15:40:00,33.81,33.81,33.73,33.76,154000.0,22.8076,22.8076,22.7536,22.7739,154000.0
2005-01-26 15:50:00,33.77,33.84,33.75,33.83,365000.0,22.7806,22.8278,22.7671,22.8211,365000.0
2005-01-27 09:30:00,33.25,33.25,32.6,32.73,598400.0,22.4298,22.4298,21.9914,22.079,598400.0
2005-01-27 09:40:00,32.72,33.06,32.72,33.05,401800.0,22.0723,22.3017,22.0723,22.2949,401800.0
2005-01-27 09:50:00,33.04,33.16,32.95,33.02,291400.0,22.2882,22.3691,22.2275,22.2747,291400.0
2005-01-27 10:00:00,32.99,33.2,32.99,33.2,368000.0,22.2544,22.3961,22.2544,22.3961,368000.0
2005-01-27 10:10:00,33.15,33.25,33.14,33.2,355000.0,22.3624,22.4298,22.3556,22.3961,355000.0
2005-01-27 10:20:00,33.2,33.4,33.2,33.4,375800.0,22.3961,22.531,22.3961,22.531,375800.0
2005-01-27 10:30:00,33.38,33.39,33.34,33.35,468200.0,22.5175,22.5243,22.4905,22.4973,468200.0
2005-01-27 10:40:00,33.35,33.35,33.2,33.2,115600.0,22.4973,22.4973,22.3961,22.3961,115600.0
2005-01-27 10:50:00,33.2,33.24,33.14,33.19,358000.0,22.3961,22.4231,22.3556,22.3894,358000.0
2005-01-27 11:00:00,33.19,33.28,33.19,33.22,86200.0,22.3894,22.4501,22.3894,22.4096,86200.0
2005-01-27 11:10:00,33.23,33.26,33.19,33.22,286400.0,22.4163,22.4366,22.3894,22.4096,286400.0
2005-01-27 11:20:00,33.23,33.24,33.21,33.21,823400.0,22.4163,22.4231,22.4028,22.4028,823400.0
2005-01-27 11:30:00,33.24,33.24,33.21,33.23,326000.0,22.4231,22.4231,22.4028,22.4163,326000.0
2005-01-27 11:40:00,33.23,33.28,33.13,33.13,202200.0,22.4163,22.4501,22.3489,22.3489,202200.0
2005-01-27 11:50:00,33.13,33.3,33.13,33.29,88600.0,22.3489,22.4636,22.3489,22.4568,88600.0
2005-01-27 12:00:00,33.29,33.3,33.24,33.24,49600.0,22.4568,22.4636,22.4231,22.4231,49600.0
2005-01-27 12:10:00,33.24,33.29,33.24,33.28,77000.0,22.4231,22.4568,22.4231,22.4501,77000.0
2005-01-27 12:20:00,33.28,33.29,33.24,33.26,80800.0,22.4501,22.4568,22.4231,22.4366,80800.0
2005-01-27 12:30:00,33.26,33.26,33.2,33.2,53600.0,22.4366,22.4366,22.3961,22.3961,53600.0
2005-01-27 12:40:00,33.19,33.27,33.19,33.27,111000.0,22.3894,22.4433,22.3894,22.4433,111000.0
2005-01-27 12:50:00,33.27,33.27,33.24,33.25,55800.0,22.4433,22.4433,22.4231,22.4298,55800.0
2005-01-27 13:00:00,33.24,33.25,33.15,33.16,113000.0,22.4231,22.4298,22.3624,22.3691,113000.0
2005-01-27 13:10:00,33.17,33.24,33.16,33.23,68200.0,22.3759,22.4231,22.3691,22.4163,68200.0
2005-01-27 13:20:00,33.2,33.32,33.2,33.28,71200.0,22.3961,22.477,22.3961,22.4501,71200.0
2005-01-27 13:30:00,33.28,33.34,33.26,33.3,92400.0,22.4501,22.4905,22.4366,22.4636,92400.0
2005-01-27 13:40:00,33.29,33.36,33.28,33.33,133200.0,22.4568,22.504,22.4501,22.4838,133200.0
2005-01-27 13:50:00,33.33,33.38,33.32,33.37,114400.0,22.4838,22.5175,22.477,22.5108,114400.0
2005-01-27 14:00:00,33.37,33.46,33.37,33.43,157400.0,22.5108,22.5715,22.5108,22.5513,157400.0
2005-01-27 14:10:00,33.43,33.45,33.42,33.44,99200.0,22.5513,22.5647,22.5445,22.558,99200.0
2005-01-27 14:20:00,33.43,33.5,33.39,33.4,161000.0,22.5513,22.5985,22.5243,22.531,161000.0
2005-01-27 14:30:00,33.41,33.48,33.41,33.46,84000.0,22.5378,22.585,22.5378,22.5715,84000.0
2005-01-27 14:40:00,33.48,33.58,33.46,33.58,121400.0,22.585,22.6524,22.5715,22.6524,121400.0
2005-01-27 14:50:00,33.56,33.61,33.54,33.55,84800.0,22.6389,22.6727,22.6255,22.6322,84800.0
2005-01-27 15:00:00,33.55,33.57,33.44,33.48,125400.0,22.6322,22.6457,22.558,22.585,125400.0
2005-01-27 15:10:00,33.48,33.62,33.47,33.61,97600.0,22.585,22.6794,22.5782,22.6727,97600.0
2005-01-27 15:20:00,33.61,33.62,33.59,33.59,62000.0,22.6727,22.6794,22.6592,22.6592,62000.0
2005-01-27 15:30:00,33.59,33.6,33.53,33.56,83200.0,22.6592,22.6659,22.6187,22.6389,83200.0
2005-01-27 15:40:00,33.56,33.57,33.5,33.54,121200.0,22.6389,22.6457,22.5985,22.6255,121200.0
2005-01-27 15:50:00,33.56,33.58,33.51,33.54,158800.0,22.6389,22.6524,22.6052,22.6255,158800.0
2005-01-28 09:30:00,33.75,33.98,33.7,33.84,183600.0,22.7671,22.9223,22.7334,22.8278,183600.0
2005-01-28 09:40:00,33.83,33.84,33.69,33.73,82200.0,22.8211,22.8278,22.7266,22.7536,82200.0
2005-01-28 09:50:00,33.71,33.71,33.62,33.71,71600.0,22.7401,22.7401,22.6794,22.7401,71600.0
2005-01-28 10:00:00,33.73,33.74,33.7,33.74,201600.0,22.7536,22.7604,22.7334,22.7604,201600.0
2005-01-28 10:10:00,33.72,33.77,33.71,33.77,60600.0,22.7469,22.7806,22.7401,22.7806,60600.0
2005-01-28 10:20:00,33.77,33.87,33.77,33.84,189800.0,22.7806,22.8481,22.7806,22.8278,189800.0
2005-01-28 10:30:00,33.85,33.87,33.82,33.85,123800.0,22.8346,22.8481,22.8143,22.8346,123800.0
2005-01-28 10:40:00,33.85,33.87,33.81,33.83,76600.0,22.8346,22.8481,22.8076,22.8211,76600.0
2005-01-28 10:50:00,33.85,33.85,33.82,33.82,233600.0,22.8346,22.8346,22.8143,22.8143,233600.0
2005-01-28 11:00:00,33.81,33.82,33.75,33.78,81600.0,22.8076,22.8143,22.7671,22.7874,81600.0
2005-01-28 11:10:00,33.78,33.8,33.67,33.68,73600.0,22.7874,22.8008,22.7132,22.7199,73600.0
2005-01-28 11:20:00,33.68,33.68,33.61,33.63,80600.0,22.7199,22.7199,22.6727,22.6862,80600.0
2005-01-28 11:30:00,33.63,33.65,33.59,33.62,57400.0,22.6862,22.6997,22.6592,22.6794,57400.0
2005-01-28 11:40:00,33.65,33.74,33.6,33.73,64400.0,22.6997,22.7604,22.6659,22.7536,64400.0
2005-01-28 11:50:00,33.73,33.76,33.71,33.74,23800.0,22.7536,22.7739,22.7401,22.7604,23800.0
2005-01-28 12:00:00,33.74,33.78,33.74,33.77,51400.0,22.7604,22.7874,22.7604,22.7806,51400.0
2005-01-28 12:10:00,33.76,33.77,33.73,33.77,29400.0,22.7739,22.7806,22.7536,22.7806,29400.0
2005-01-28 12:20:00,33.77,33.77,33.73,33.74,23600.0,22.7806,22.7806,22.7536,22.7604,23600.0
2005-01-28 12:30:00,33.74,33.76,33.73,33.75,35200.0,22.7604,22.7739,22.7536,22.7671,35200.0
2005-01-28 12:40:00,33.75,33.76,33.74,33.74,39000.0,22.7671,22.7739,22.7604,22.7604,39000.0
2005-01-28 12:50:00,33.75,33.76,33.74,33.74,27200.0,22.7671,22.7739,22.7604,22.7604,27200.0
2005-01-28 13:00:00,33.74,33.74,33.73,33.74,32000.0,22.7604,22.7604,22.7536,22.7604,32000.0
2005-01-28 13:10:00,33.73,33.79,33.73,33.76,87200.0,22.7536,22.7941,22.7536,22.7739,87200.0
2005-01-28 13:20:00,33.76,33.81,33.74,33.79,22800.0,22.7739,22.8076,22.7604,22.7941,22800.0
2005-01-28 13:30:00,33.79,33.8,33.75,33.78,41400.0,22.7941,22.8008,22.7671,22.7874,41400.0
2005-01-28 13:40:00,33.78,33.83,33.76,33.83,39400.0,22.7874,22.8211,22.7739,22.8211,39400.0
2005-01-28 13:50:00,33.83,33.84,33.79,33.79,55400.0,22.8211,22.8278,22.7941,22.7941,55400.0
2005-01-28 14:00:00,33.79,33.85,33.79,33.85,117600.0,22.7941,22.8346,22.7941,22.8346,117600.0
2005-01-28 14:10:00,33.85,33.87,33.82,33.85,91400.0,22.8346,22.8481,22.8143,22.8346,91400.0
2005-01-28 14:20:00,33.84,33.92,33.83,33.89,56200.0,22.8278,22.8818,22.8211,22.8616,56200.0
2005-01-28 14:30:00,33.9,33.94,33.87,33.93,37200.0,22.8683,22.8953,22.8481,22.8885,37200.0
2005-01-28 14:40:00,33.93,34.05,33.9,33.9,108800.0,22.8885,22.9695,22.8683,22.8683,108800.0
2005-01-28 14:50:00,33.9,33.96,33.9,33.93,127400.0,22.8683,22.9088,22.8683,22.8885,127400.0
2005-01-28 15:00:00,33.93,33.98,33.9,33.9,72400.0,22.8885,22.9223,22.8683,22.8683,72400.0
2005-01-28 15:10:00,33.92,33.92,33.87,33.92,117800.0,22.8818,22.8818,22.8481,22.8818,117800.0
2005-01-28 15:20:00,33.92,33.92,33.9,33.91,99000.0,22.8818,22.8818,22.8683,22.8751,99000.0
2005-01-28 15:30:00,33.91,33.99,33.91,33.99,141600.0,22.8751,22.929,22.8751,22.929,141600.0
2005-01-28 15:40:00,33.99,34.1,33.99,34.06,193200.0,22.929,23.0032,22.929,22.9762,193200.0
2005-01-28 15:50:00,34.06,34.07,33.99,33.99,172400.0,22.9762,22.983,22.929,22.929,172400.0
2005-01-31 09:30:00,34.11,34.25,34.08,34.25,151800.0,23.01,23.1044,22.9897,23.1044,151800.0
2005-01-31 09:40:00,34.29,34.29,34.1,34.15,114000.0,23.1314,23.1314,23.0032,23.037,114000.0
2005-01-31 09:50:00,34.17,34.3,34.17,34.29,93200.0,23.0504,23.1381,23.0504,23.1314,93200.0
2005-01-31 10:00:00,34.29,34.38,34.18,34.21,68200.0,23.1314,23.1921,23.0572,23.0774,68200.0
2005-01-31 10:10:00,34.22,34.23,34.15,34.15,155400.0,23.0842,23.0909,23.037,23.037,155400.0
2005-01-31 10:20:00,34.16,34.28,34.15,34.27,35200.0,23.0437,23.1246,23.037,23.1179,35200.0
2005-01-31 10:30:00,34.27,34.31,34.24,34.25,43000.0,23.1179,23.1449,23.0977,23.1044,43000.0
2005-01-31 10:40:00,34.24,34.35,34.24,34.34,43800.0,23.0977,23.1719,23.0977,23.1651,43800.0
2005-01-31 10:50:00,34.35,34.46,34.33,34.44,42600.0,23.1719,23.2461,23.1584,23.2326,42600.0
2005-01-31 11:00:00,34.44,34.44,34.33,34.38,39800.0,23.2326,23.2326,23.1584,23.1921,39800.0
2005-01-31 11:10:00,34.38,34.41,34.35,34.41,31400.0,23.1921,23.2123,23.1719,23.2123,31400.0
2005-01-31 11:20:00,34.42,34.57,34.42,34.53,87400.0,23.2191,23.3203,23.2191,23.2933,87400.0
2005-01-31 11:30:00,34.51,34.52,34.49,34.5,95000.0,23.2798,23.2865,23.2663,23.2731,95000.0
2005-01-31 11:40:00,34.49,34.56,34.48,34.52,54200.0,23.2663,23.3135,23.2596,23.2865,54200.0
2005-01-31 11:50:00,34.52,34.52,34.48,34.49,50000.0,23.2865,23.2865,23.2596,23.2663,50000.0
2005-01-31 12:00:00,34.49,34.49,34.49,34.49,33800.0,23.2663,23.2663,23.2663,23.2663,33800.0
2005-01-31 12:10:00,34.49,34.54,34.49,34.52,55600.0,23.2663,23.3,23.2663,23.2865,55600.0
2005-01-31 12:20:00,34.52,34.63,34.5,34.59,73000.0,23.2865,23.3608,23.2731,23.3338,73000.0
2005-01-31 12:30:00,34.61,34.61,34.56,34.57,28200.0,23.3473,23.3473,23.3135,23.3203,28200.0
2005-01-31 12:40:00,34.57,34.58,34.56,34.56,31000.0,23.3203,23.327,23.3135,23.3135,31000.0
2005-01-31 12:50:00,34.56,34.62,34.55,34.62,74400.0,23.3135,23.354,23.3068,23.354,74400.0
2005-01-31 13:00:00,34.62,34.68,34.6,34.65,96800.0,23.354,23.3945,23.3405,23.3742,96800.0
2005-01-31 13:10:00,34.65,34.66,34.63,34.65,46800.0,23.3742,23.381,23.3608,23.3742,46800.0
2005-01-31 13:20:00,34.65,34.67,34.64,34.66,34200.0,23.3742,23.3877,23.3675,23.381,34200.0
2005-01-31 13:30:00,34.66,34.67,34.62,34.67,43800.0,23.381,23.3877,23.354,23.3877,43800.0
2005-01-31 13:40:00,34.68,34.74,34.67,34.72,33400.0,23.3945,23.435,23.3877,23.4215,33400.0
2005-01-31 13:50:00,34.72,34.77,34.7,34.72,95000.0,23.4215,23.4552,23.408,23.4215,95000.0
2005-01-31 14:00:00,34.72,34.75,34.67,34.75,49400.0,23.4215,23.4417,23.3877,23.4417,49400.0
2005-01-31 14:10:00,34.76,34.78,34.74,34.74,68400.0,23.4484,23.4619,23.435,23.435,68400.0
2005-01-31 14:20:00,34.74,34.77,34.71,34.72,76400.0,23.435,23.4552,23.4147,23.4215,76400.0
2005-01-31 14:30:00,34.7,34.78,34.69,34.74,40200.0,23.408,23.4619,23.4012,23.435,40200.0
2005-01-31 14:40:00,34.74,34.77,34.74,34.76,30600.0,23.435,23.4552,23.435,23.4484,30600.0
2005-01-31 14:50:00,34.76,34.76,34.72,34.72,33000.0,23.4484,23.4484,23.4215,23.4215,33000.0
2005-01-31 15:00:00,34.72,34.73,34.66,34.67,65400.0,23.4215,23.4282,23.381,23.3877,65400.0
2005-01-31 15:10:00,34.69,34.7,34.62,34.63,117600.0,23.4012,23.408,23.354,23.3608,117600.0
2005-01-31 15:20:00,34.63,34.66,34.59,34.6,72200.0,23.3608,23.381,23.3338,23.3405,72200.0
2005-01-31 15:30:00,34.59,34.69,34.55,34.66,106800.0,23.3338,23.4012,23.3068,23.381,106800.0
2005-01-31 15:40:00,34.71,34.71,34.6,34.66,93600.0,23.4147,23.4147,23.3405,23.381,93600.0
2005-01-31 15:50:00,34.66,34.67,34.63,34.65,135000.0,23.381,23.3877,23.3608,23.3742,135000.0
2005-02-01 09:30:00,34.76,34.85,34.58,34.59,136800.0,23.4484,23.5092,23.327,23.3338,136800.0
2005-02-01 09:40:00,34.59,34.68,34.55,34.59,68400.0,23.3338,23.3945,23.3068,23.3338,68400.0
2005-02-01 09:50:00,34.58,34.66,34.57,34.6,58000.0,23.327,23.381,23.3203,23.3405,58000.0
2005-02-01 10:00:00,34.6,34.64,34.46,34.47,143800.0,23.3405,23.3675,23.2461,23.2528,143800.0
2005-02-01 10:10:00,34.46,34.57,34.37,34.38,139000.0,23.2461,23.3203,23.1854,23.1921,139000.0
2005-02-01 10:20:00,34.38,34.53,34.37,34.46,92200.0,23.1921,23.2933,23.1854,23.2461,92200.0
2005-02-01 10:30:00,34.46,34.6,34.46,34.59,71000.0,23.2461,23.3405,23.2461,23.3338,71000.0
2005-02-01 10:40:00,34.59,34.63,34.56,34.61,41800.0,23.3338,23.3608,23.3135,23.3473,41800.0
2005-02-01 10:50:00,34.62,34.62,34.52,34.52,100200.0,23.354,23.354,23.2865,23.2865,100200.0
2005-02-01 11:00:00,34.46,34.6,34.46,34.59,105400.0,23.2461,23.3405,23.2461,23.3338,105400.0
2005-02-01 11:10:00,34.59,34.62,34.58,34.6,46000.0,23.3338,23.354,23.327,23.3405,46000.0
2005-02-01 11:20:00,34.61,34.62,34.54,34.55,49800.0,23.3473,23.354,23.3,23.3068,49800.0
2005-02-01 11:30:00,34.55,34.71,34.55,34.7,79800.0,23.3068,23.4147,23.3068,23.408,79800.0
2005-02-01 11:40:00,34.71,34.83,34.71,34.83,75400.0,23.4147,23.4957,23.4147,23.4957,75400.0
2005-02-01 11:50:00,34.84,34.9,34.83,34.83,105200.0,23.5024,23.5429,23.4957,23.4957,105200.0
2005-02-01 12:00:00,34.83,35.01,34.82,35.01,195200.0,23.4957,23.6171,23.4889,23.6171,195200.0
2005-02-01 12:10:00,35.02,35.06,34.96,34.97,84800.0,23.6238,23.6508,23.5834,23.5901,84800.0
2005-02-01 12:20:00,34.97,35.04,34.94,34.95,109600.0,23.5901,23.6373,23.5699,23.5766,109600.0
2005-02-01 12:30:00,34.95,34.99,34.93,34.93,39000.0,23.5766,23.6036,23.5631,23.5631,39000.0
2005-02-01 12:40:00,34.93,34.99,34.92,34.95,115600.0,23.5631,23.6036,23.5564,23.5766,115600.0
2005-02-01 12:50:00,34.95,34.97,34.93,34.95,41400.0,23.5766,23.5901,23.5631,23.5766,41400.0
2005-02-01 13:00:00,34.95,34.95,34.91,34.91,23800.0,23.5766,23.5766,23.5496,23.5496,23800.0
2005-02-01 13:10:00,34.91,34.91,34.89,34.89,24600.0,23.5496,23.5496,23.5361,23.5361,24600.0
2005-02-01 13:20:00,34.89,34.95,34.85,34.94,61200.0,23.5361,23.5766,23.5092,23.5699,61200.0
2005-02-01 13:30:00,34.94,34.95,34.91,34.93,31000.0,23.5699,23.5766,23.5496,23.5631,31000.0
2005-02-01 13:40:00,34.93,34.99,34.92,34.97,45800.0,23.5631,23.6036,23.5564,23.5901,45800.0
2005-02-01 13:50:00,34.96,34.96,34.92,34.93,40000.0,23.5834,23.5834,23.5564,23.5631,40000.0
2005-02-01 14:00:00,34.95,34.98,34.91,34.98,49800.0,23.5766,23.5969,23.5496,23.5969,49800.0
2005-02-01 14:10:00,35.0,35.08,34.98,34.98,102000.0,23.6103,23.6643,23.5969,23.5969,102000.0
2005-02-01 14:20:00,34.97,35.01,34.97,35.01,101200.0,23.5901,23.6171,23.5901,23.6171,101200.0
2005-02-01 14:30:00,35.01,35.17,35.01,35.16,143800.0,23.6171,23.725,23.6171,23.7183,143800.0
2005-02-01 14:40:00,35.16,35.27,35.05,35.09,94800.0,23.7183,23.7925,23.6441,23.6711,94800.0
2005-02-01 14:50:00,35.09,35.13,35.04,35.04,43000.0,23.6711,23.698,23.6373,23.6373,43000.0
2005-02-01 15:00:00,35.05,35.09,34.95,34.95,60800.0,23.6441,23.6711,23.5766,23.5766,60800.0
2005-02-01 15:10:00,34.96,35.07,34.96,35.07,86600.0,23.5834,23.6576,23.5834,23.6576,86600.0
2005-02-01 15:20:00,35.07,35.1,35.01,35.01,73400.0,23.6576,23.6778,23.6171,23.6171,73400.0
2005-02-01 15:30:00,35.01,35.05,34.98,35.05,119000.0,23.6171,23.6441,23.5969,23.6441,119000.0
2005-02-01 15:40:00,35.05,35.08,35.05,35.08,97600.0,23.6441,23.6643,23.6441,23.6643,97600.0
2005-02-01 15:50:00,35.08,35.15,35.07,35.11,212200.0,23.6643,23.7115,23.6576,23.6846,212200.0
2005-02-02 09:30:00,35.08,35.09,34.93,34.99,167600.0,23.6643,23.6711,23.5631,23.6036,167600.0
2005-02-02 09:40:00,35.0,35.02,34.89,34.93,65400.0,23.6103,23.6238,23.5361,23.5631,65400.0
2005-02-02 09:50:00,34.92,34.92,34.76,34.8,72200.0,23.5564,23.5564,23.4484,23.4754,72200.0
2005-02-02 10:00:00,34.8,34.83,34.73,34.73,83200.0,23.4754,23.4957,23.4282,23.4282,83200.0
2005-02-02 10:10:00,34.72,34.72,34.63,34.67,116400.0,23.4215,23.4215,23.3608,23.3877,116400.0
2005-02-02 10:20:00,34.67,34.74,34.66,34.72,49800.0,23.3877,23.435,23.381,23.4215,49800.0
2005-02-02 10:30:00,34.72,34.87,34.71,34.85,117800.0,23.4215,23.5227,23.4147,23.5092,117800.0
2005-02-02 10:40:00,34.83,34.88,34.79,34.88,89800.0,23.4957,23.5294,23.4687,23.5294,89800.0
2005-02-02 10:50:00,34.88,34.95,34.85,34.87,31200.0,23.5294,23.5766,23.5092,23.5227,31200.0
2005-02-02 11:00:00,34.87,34.97,34.85,34.96,39400.0,23.5227,23.5901,23.5092,23.5834,39400.0
2005-02-02 11:10:00,34.96,35.02,34.95,34.96,70000.0,23.5834,23.6238,23.5766,23.5834,70000.0
2005-02-02 11:20:00,34.95,34.99,34.95,34.97,30800.0,23.5766,23.6036,23.5766,23.5901,30800.0
2005-02-02 11:30:00,34.97,34.98,34.93,34.96,34400.0,23.5901,23.5969,23.5631,23.5834,34400.0
2005-02-02 11:40:00,34.96,34.96,34.88,34.88,29200.0,23.5834,23.5834,23.5294,23.5294,29200.0
2005-02-02 11:50:00,34.88,34.98,34.88,34.97,33600.0,23.5294,23.5969,23.5294,23.5901,33600.0
2005-02-02 12:00:00,34.97,35.06,34.96,35.05,70800.0,23.5901,23.6508,23.5834,23.6441,70800.0
2005-02-02 12:10:00,35.04,35.04,34.94,34.94,16200.0,23.6373,23.6373,23.5699,23.5699,16200.0
2005-02-02 12:20:00,34.94,34.98,34.92,34.93,77800.0,23.5699,23.5969,23.5564,23.5631,77800.0
2005-02-02 12:30:00,34.94,34.94,34.9,34.93,95000.0,23.5699,23.5699,23.5429,23.5631,95000.0
2005-02-02 12:40:00,34.92,34.93,34.87,34.91,20800.0,23.5564,23.5631,23.5227,23.5496,20800.0
2005-02-02 12:50:00,34.9,34.94,34.9,34.94,10800.0,23.5429,23.5699,23.5429,23.5699,10800.0
2005-02-02 13:00:00,34.95,34.97,34.95,34.95,13200.0,23.5766,23.5901,23.5766,23.5766,13200.0
2005-02-02 13:10:00,34.95,34.95,34.91,34.95,32800.0,23.5766,23.5766,23.5496,23.5766,32800.0
2005-02-02 13:20:00,34.95,35.01,34.95,35.01,15000.0,23.5766,23.6171,23.5766,23.6171,15000.0
2005-02-02 13:30:00,35.02,35.04,34.99,35.02,34400.0,23.6238,23.6373,23.6036,23.6238,34400.0
2005-02-02 13:40:00,35.01,35.02,35.01,35.01,29800.0,23.6171,23.6238,23.6171,23.6171,29800.0
2005-02-02 13:50:00,35.01,35.02,34.99,34.99,40800.0,23.6171,23.6238,23.6036,23.6036,40800.0
2005-02-02 14:00:00,35.0,35.01,34.99,35.01,22800.0,23.6103,23.6171,23.6036,23.6171,22800.0
2005-02-02 14:10:00,35.01,35.07,35.01,35.03,39200.0,23.6171,23.6576,23.6171,23.6306,39200.0
2005-02-02 14:20:00,35.05,35.19,35.05,35.17,41000.0,23.6441,23.7385,23.6441,23.725,41000.0
2005-02-02 14:30:00,35.17,35.17,35.02,35.09,75800.0,23.725,23.725,23.6238,23.6711,75800.0
2005-02-02 14:40:00,35.09,35.13,35.05,35.1,49400.0,23.6711,23.698,23.6441,23.6778,49400.0
2005-02-02 14:50:00,35.1,35.13,35.09,35.09,18400.0,23.6778,23.698,23.6711,23.6711,18400.0
2005-02-02 15:00:00,35.09,35.09,35.02,35.03,26000.0,23.6711,23.6711,23.6238,23.6306,26000.0
2005-02-02 15:10:00,35.03,35.04,34.96,34.96,43200.0,23.6306,23.6373,23.5834,23.5834,43200.0
2005-02-02 15:20:00,34.96,35.02,34.94,34.94,64000.0,23.5834,23.6238,23.5699,23.5699,64000.0
2005-02-02 15:30:00,34.94,35.0,34.85,35.0,126000.0,23.5699,23.6103,23.5092,23.6103,126000.0
2005-02-02 15:40:00,34.96,35.08,34.95,35.01,47600.0,23.5834,23.6643,23.5766,23.6171,47600.0
2005-02-02 15:50:00,35.01,35.05,34.99,35.04,54600.0,23.6171,23.6441,23.6036,23.6373,54600.0
2005-02-03 09:30:00,34.95,35.01,34.94,34.95,39400.0,23.5766,23.6171,23.5699,23.5766,39400.0
2005-02-03 09:40:00,34.95,35.0,34.9,34.96,109200.0,23.5766,23.6103,23.5429,23.5834,109200.0
2005-02-03 09:50:00,34.96,35.05,34.87,35.05,37800.0,23.5834,23.6441,23.5227,23.6441,37800.0
2005-02-03 10:00:00,35.05,35.05,34.98,34.98,107800.0,23.6441,23.6441,23.5969,23.5969,107800.0
2005-02-03 10:10:00,34.98,35.01,34.85,34.93,44400.0,23.5969,23.6171,23.5092,23.5631,44400.0
2005-02-03 10:20:00,34.93,35.0,34.88,34.88,31000.0,23.5631,23.6103,23.5294,23.5294,31000.0
2005-02-03 10:30:00,34.87,34.96,34.85,34.94,35600.0,23.5227,23.5834,23.5092,23.5699,35600.0
2005-02-03 10:40:00,34.93,35.0,34.92,34.95,50200.0,23.5631,23.6103,23.5564,23.5766,50200.0
2005-02-03 10:50:00,34.95,34.96,34.91,34.92,40000.0,23.5766,23.5834,23.5496,23.5564,40000.0
2005-02-03 11:00:00,34.91,34.91,34.88,34.89,29400.0,23.5496,23.5496,23.5294,23.5361,29400.0
2005-02-03 11:10:00,34.91,34.92,34.88,34.92,20800.0,23.5496,23.5564,23.5294,23.5564,20800.0
2005-02-03 11:20:00,34.92,35.0,34.88,34.98,27600.0,23.5564,23.6103,23.5294,23.5969,27600.0
2005-02-03 11:30:00,34.99,35.04,34.95,35.02,28000.0,23.6036,23.6373,23.5766,23.6238,28000.0
2005-02-03 11:40:00,35.02,35.02,34.99,35.01,18600.0,23.6238,23.6238,23.6036,23.6171,18600.0
2005-02-03 11:50:00,35.01,35.08,35.01,35.06,26600.0,23.6171,23.6643,23.6171,23.6508,26600.0
2005-02-03 12:00:00,35.05,35.08,35.01,35.03,33600.0,23.6441,23.6643,23.6171,23.6306,33600.0
2005-02-03 12:10:00,35.03,35.03,35.0,35.0,7400.0,23.6306,23.6306,23.6103,23.6103,7400.0
2005-02-03 12:20:00,35.01,35.04,35.0,35.04,8600.0,23.6171,23.6373,23.6103,23.6373,8600.0
2005-02-03 12:30:00,35.04,35.04,34.95,34.96,34200.0,23.6373,23.6373,23.5766,23.5834,34200.0
2005-02-03 12:40:00,34.96,34.96,34.9,34.9,31800.0,23.5834,23.5834,23.5429,23.5429,31800.0
2005-02-03 12:50:00,34.9,34.93,34.89,34.9,32000.0,23.5429,23.5631,23.5361,23.5429,32000.0
2005-02-03 13:00:00,34.9,34.92,34.87,34.88,19600.0,23.5429,23.5564,23.5227,23.5294,19600.0
2005-02-03 13:10:00,34.88,34.91,34.88,34.9,8400.0,23.5294,23.5496,23.5294,23.5429,8400.0
2005-02-03 13:20:00,34.9,34.92,34.9,34.92,25400.0,23.5429,23.5564,23.5429,23.5564,25400.0
2005-02-03 13:30:00,34.92,34.94,34.91,34.94,49600.0,23.5564,23.5699,23.5496,23.5699,49600.0
2005-02-03 13:40:00,34.94,34.94,34.89,34.94,64400.0,23.5699,23.5699,23.5361,23.5699,64400.0
2005-02-03 13:50:00,34.94,34.95,34.92,34.94,9200.0,23.5699,23.5766,23.5564,23.5699,9200.0
2005-02-03 14:00:00,34.94,35.02,34.94,35.02,105800.0,23.5699,23.6238,23.5699,23.6238,105800.0
2005-02-03 14:10:00,35.02,35.08,35.0,35.08,54600.0,23.6238,23.6643,23.6103,23.6643,54600.0
2005-02-03 14:20:00,35.08,35.13,35.05,35.1,43600.0,23.6643,23.698,23.6441,23.6778,43600.0
2005-02-03 14:30:00,35.09,35.15,35.08,35.13,40400.0,23.6711,23.7115,23.6643,23.698,40400.0
2005-02-03 14:40:00,35.13,35.2,35.11,35.17,49600.0,23.698,23.7453,23.6846,23.725,49600.0
2005-02-03 14:50:00,35.17,35.18,35.1,35.15,45800.0,23.725,23.7318,23.6778,23.7115,45800.0
2005-02-03 15:00:00,35.15,35.16,35.02,35.05,51000.0,23.7115,23.7183,23.6238,23.6441,51000.0
2005-02-03 15:10:00,35.04,35.13,35.04,35.1,78400.0,23.6373,23.698,23.6373,23.6778,78400.0
2005-02-03 15:20:00,35.09,35.1,35.05,35.09,40400.0,23.6711,23.6778,23.6441,23.6711,40400.0
2005-02-03 15:30:00,35.09,35.19,35.07,35.18,127200.0,23.6711,23.7385,23.6576,23.7318,127200.0
2005-02-03 15:40:00,35.17,35.22,35.1,35.12,81600.0,23.725,23.7588,23.6778,23.6913,81600.0
2005-02-03 15:50:00,35.12,35.22,35.1,35.15,126600.0,23.6913,23.7588,23.6778,23.7115,126600.0
2005-02-04 09:30:00,35.23,35.3,35.2,35.3,57200.0,23.7655,23.8127,23.7453,23.8127,57200.0
2005-02-04 09:40:00,35.3,35.38,35.21,35.29,59400.0,23.8127,23.8667,23.752,23.806,59400.0
2005-02-04 09:50:00,35.27,35.44,35.27,35.38,26400.0,23.7925,23.9072,23.7925,23.8667,26400.0
2005-02-04 10:00:00,35.4,35.4,35.2,35.26,137000.0,23.8802,23.8802,23.7453,23.7857,137000.0
2005-02-04 10:10:00,35.27,35.27,35.24,35.25,143600.0,23.7925,23.7925,23.7722,23.779,143600.0
2005-02-04 10:20:00,35.25,35.25,35.15,35.22,83200.0,23.779,23.779,23.7115,23.7588,83200.0
2005-02-04 10:30:00,35.22,35.22,35.05,35.06,67800.0,23.7588,23.7588,23.6441,23.6508,67800.0
2005-02-04 10:40:00,35.06,35.14,35.06,35.1,200000.0,23.6508,23.7048,23.6508,23.6778,200000.0
2005-02-04 10:50:00,35.11,35.11,35.05,35.05,52000.0,23.6846,23.6846,23.6441,23.6441,52000.0
2005-02-04 11:00:00,35.05,35.13,35.05,35.12,44200.0,23.6441,23.698,23.6441,23.6913,44200.0
2005-02-04 11:10:00,35.1,35.13,34.99,34.99,93000.0,23.6778,23.698,23.6036,23.6036,93000.0
2005-02-04 11:20:00,34.99,35.01,34.9,34.9,183000.0,23.6036,23.6171,23.5429,23.5429,183000.0
2005-02-04 11:30:00,34.89,34.89,34.7,34.77,217400.0,23.5361,23.5361,23.408,23.4552,217400.0
2005-02-04 11:40:00,34.77,34.84,34.6,34.62,238000.0,23.4552,23.5024,23.3405,23.354,238000.0
2005-02-04 11:50:00,34.62,34.62,34.29,34.47,360600.0,23.354,23.354,23.1314,23.2528,360600.0
2005-02-04 12:00:00,34.46,34.54,34.46,34.5,159600.0,23.2461,23.3,23.2461,23.2731,159600.0
2005-02-04 12:10:00,34.5,34.56,34.46,34.56,65000.0,23.2731,23.3135,23.2461,23.3135,65000.0
2005-02-04 12:20:00,34.56,34.66,34.56,34.63,64800.0,23.3135,23.381,23.3135,23.3608,64800.0
2005-02-04 12:30:00,34.63,34.65,34.62,34.63,48800.0,23.3608,23.3742,23.354,23.3608,48800.0
2005-02-04 12:40:00,34.63,34.63,34.56,34.62,71000.0,23.3608,23.3608,23.3135,23.354,71000.0
2005-02-04 12:50:00,34.63,34.68,34.63,34.67,28600.0,23.3608,23.3945,23.3608,23.3877,28600.0
2005-02-04 13:00:00,34.67,34.68,34.63,34.67,38400.0,23.3877,23.3945,23.3608,23.3877,38400.0
2005-02-04 13:10:00,34.67,34.7,34.65,34.7,42000.0,23.3877,23.408,23.3742,23.408,42000.0
2005-02-04 13:20:00,34.71,34.8,34.7,34.79,100400.0,23.4147,23.4754,23.408,23.4687,100400.0
2005-02-04 13:30:00,34.79,34.8,34.74,34.75,59400.0,23.4687,23.4754,23.435,23.4417,59400.0
2005-02-04 13:40:00,34.75,34.88,34.74,34.87,146400.0,23.4417,23.5294,23.435,23.5227,146400.0
2005-02-04 13:50:00,34.87,34.88,34.74,34.76,41000.0,23.5227,23.5294,23.435,23.4484,41000.0
2005-02-04 14:00:00,34.75,34.76,34.71,34.75,77600.0,23.4417,23.4484,23.4147,23.4417,77600.0
2005-02-04 14:10:00,34.75,34.75,34.68,34.68,23400.0,23.4417,23.4417,23.3945,23.3945,23400.0
2005-02-04 14:20:00,34.69,34.72,34.67,34.71,39200.0,23.4012,23.4215,23.3877,23.4147,39200.0
2005-02-04 14:30:00,34.71,34.74,34.69,34.71,56000.0,23.4147,23.435,23.4012,23.4147,56000.0
2005-02-04 14:40:00,34.71,34.74,34.69,34.69,113400.0,23.4147,23.435,23.4012,23.4012,113400.0
2005-02-04 14:50:00,34.69,34.69,34.62,34.65,101800.0,23.4012,23.4012,23.354,23.3742,101800.0
2005-02-04 15:00:00,34.65,34.69,34.63,34.69,102200.0,23.3742,23.4012,23.3608,23.4012,102200.0
2005-02-04 15:10:00,34.7,34.7,34.62,34.67,91600.0,23.408,23.408,23.354,23.3877,91600.0
2005-02-04 15:20:00,34.68,34.73,34.63,34.73,131600.0,23.3945,23.4282,23.3608,23.4282,131600.0
2005-02-04 15:30:00,34.73,34.74,34.7,34.71,191400.0,23.4282,23.435,23.408,23.4147,191400.0
2005-02-04 15:40:00,34.71,34.71,34.55,34.57,262200.0,23.4147,23.4147,23.3068,23.3203,262200.0
2005-02-04 15:50:00,34.54,34.7,34.54,34.68,245800.0,23.3,23.408,23.3,23.3945,245800.0
2005-02-07 09:30:00,34.58,34.58,34.31,34.33,125600.0,23.327,23.327,23.1449,23.1584,125600.0
2005-02-07 09:40:00,34.31,34.32,34.19,34.3,325800.0,23.1449,23.1516,23.0639,23.1381,325800.0
2005-02-07 09:50:00,34.31,34.32,34.21,34.31,133600.0,23.1449,23.1516,23.0774,23.1449,133600.0
2005-02-07 10:00:00,34.3,34.38,34.2,34.38,159200.0,23.1381,23.1921,23.0707,23.1921,159200.0
2005-02-07 10:10:00,34.38,34.38,34.2,34.2,94800.0,23.1921,23.1921,23.0707,23.0707,94800.0
2005-02-07 10:20:00,34.18,34.27,34.14,34.26,134000.0,23.0572,23.1179,23.0302,23.1112,134000.0
2005-02-07 10:30:00,34.26,34.29,34.17,34.2,111800.0,23.1112,23.1314,23.0504,23.0707,111800.0
2005-02-07 10:40:00,34.2,34.25,34.19,34.22,73200.0,23.0707,23.1044,23.0639,23.0842,73200.0
2005-02-07 10:50:00,34.2,34.27,34.13,34.27,176800.0,23.0707,23.1179,23.0235,23.1179,176800.0
2005-02-07 11:00:00,34.27,34.3,34.18,34.24,101200.0,23.1179,23.1381,23.0572,23.0977,101200.0
2005-02-07 11:10:00,34.23,34.3,34.18,34.2,102200.0,23.0909,23.1381,23.0572,23.0707,102200.0
2005-02-07 11:20:00,34.21,34.22,34.13,34.17,77600.0,23.0774,23.0842,23.0235,23.0504,77600.0
2005-02-07 11:30:00,34.17,34.21,34.17,34.19,41800.0,23.0504,23.0774,23.0504,23.0639,41800.0
2005-02-07 11:40:00,34.19,34.2,34.15,34.19,63400.0,23.0639,23.0707,23.037,23.0639,63400.0
2005-02-07 11:50:00,34.19,34.2,34.15,34.16,64000.0,23.0639,23.0707,23.037,23.0437,64000.0
2005-02-07 12:00:00,34.15,34.19,34.14,34.15,67200.0,23.037,23.0639,23.0302,23.037,67200.0
2005-02-07 12:10:00,34.16,34.16,34.13,34.16,76400.0,23.0437,23.0437,23.0235,23.0437,76400.0
2005-02-07 12:20:00,34.16,34.17,34.1,34.13,62200.0,23.0437,23.0504,23.0032,23.0235,62200.0
2005-02-07 12:30:00,34.13,34.17,34.12,34.16,22200.0,23.0235,23.0504,23.0167,23.0437,22200.0
2005-02-07 12:40:00,34.15,34.2,34.15,34.17,101400.0,23.037,23.0707,23.037,23.0504,101400.0
2005-02-07 12:50:00,34.17,34.2,34.14,34.18,56600.0,23.0504,23.0707,23.0302,23.0572,56600.0
2005-02-07 13:00:00,34.18,34.2,34.15,34.15,62200.0,23.0572,23.0707,23.037,23.037,62200.0
2005-02-07 13:10:00,34.15,34.15,34.05,34.09,77000.0,23.037,23.037,22.9695,22.9965,77000.0
2005-02-07 13:20:00,34.08,34.12,34.04,34.06,46600.0,22.9897,23.0167,22.9627,22.9762,46600.0
2005-02-07 13:30:00,34.05,34.14,34.05,34.13,25600.0,22.9695,23.0302,22.9695,23.0235,25600.0
2005-02-07 13:40:00,34.13,34.15,34.08,34.09,145800.0,23.0235,23.037,22.9897,22.9965,145800.0
2005-02-07 13:50:00,34.08,34.1,34.05,34.07,42200.0,22.9897,23.0032,22.9695,22.983,42200.0
2005-02-07 14:00:00,34.07,34.16,34.07,34.15,33000.0,22.983,23.0437,22.983,23.037,33000.0
2005-02-07 14:10:00,34.15,34.15,34.12,34.12,37400.0,23.037,23.037,23.0167,23.0167,37400.0
2005-02-07 14:20:00,34.12,34.15,34.11,34.12,40200.0,23.0167,23.037,23.01,23.0167,40200.0
2005-02-07 14:30:00,34.13,34.15,34.1,34.1,51200.0,23.0235,23.037,23.0032,23.0032,51200.0
2005-02-07 14:40:00,34.1,34.15,34.1,34.15,46400.0,23.0032,23.037,23.0032,23.037,46400.0
2005-02-07 14:50:00,34.15,34.15,34.13,34.14,82400.0,23.037,23.037,23.0235,23.0302,82400.0
2005-02-07 15:00:00,34.14,34.16,34.13,34.15,93000.0,23.0302,23.0437,23.0235,23.037,93000.0
2005-02-07 15:10:00,34.15,34.19,34.15,34.16,58800.0,23.037,23.0639,23.037,23.0437,58800.0
2005-02-07 15:20:00,34.16,34.16,34.1,34.14,140000.0,23.0437,23.0437,23.0032,23.0302,140000.0
2005-02-07 15:30:00,34.14,34.16,34.1,34.13,90400.0,23.0302,23.0437,23.0032,23.0235,90400.0
2005-02-07 15:40:00,34.13,34.14,34.12,34.12,112600.0,23.0235,23.0302,23.0167,23.0167,112600.0
2005-02-07 15:50:00,34.11,34.13,34.09,34.13,107600.0,23.01,23.0235,22.9965,23.0235,107600.0
2005-02-08 09:30:00,34.21,34.25,34.17,34.18,182400.0,23.0774,23.1044,23.0504,23.0572,182400.0
2005-02-08 09:40:00,34.2,34.33,34.15,34.33,142200.0,23.0707,23.1584,23.037,23.1584,142200.0
2005-02-08 09:50:00,34.38,34.38,34.24,34.27,128200.0,23.1921,23.1921,23.0977,23.1179,128200.0
2005-02-08 10:00:00,34.29,34.3,34.24,34.26,102400.0,23.1314,23.1381,23.0977,23.1112,102400.0
2005-02-08 10:10:00,34.29,34.32,34.24,34.24,48400.0,23.1314,23.1516,23.0977,23.0977,48400.0
2005-02-08 10:20:00,34.24,34.27,34.17,34.26,54600.0,23.0977,23.1179,23.0504,23.1112,54600.0
2005-02-08 10:30:00,34.26,34.33,34.22,34.29,59200.0,23.1112,23.1584,23.0842,23.1314,59200.0
2005-02-08 10:40:00,34.28,34.34,34.26,34.32,196400.0,23.1246,23.1651,23.1112,23.1516,196400.0
2005-02-08 10:50:00,34.34,34.36,34.26,34.26,78000.0,23.1651,23.1786,23.1112,23.1112,78000.0
2005-02-08 11:00:00,34.26,34.3,34.19,34.23,89200.0,23.1112,23.1381,23.0639,23.0909,89200.0
2005-02-08 11:10:00,34.22,34.22,34.2,34.2,34200.0,23.0842,23.0842,23.0707,23.0707,34200.0
2005-02-08 11:20:00,34.21,34.24,34.19,34.22,46600.0,23.0774,23.0977,23.0639,23.0842,46600.0
2005-02-08 11:30:00,34.23,34.24,34.15,34.15,33400.0,23.0909,23.0977,23.037,23.037,33400.0
2005-02-08 11:40:00,34.16,34.19,34.1,34.1,39600.0,23.0437,23.0639,23.0032,23.0032,39600.0
2005-02-08 11:50:00,34.1,34.12,34.07,34.1,55000.0,23.0032,23.0167,22.983,23.0032,55000.0
2005-02-08 12:00:00,34.12,34.12,34.06,34.08,35200.0,23.0167,23.0167,22.9762,22.9897,35200.0
2005-02-08 12:10:00,34.1,34.12,34.01,34.04,43000.0,23.0032,23.0167,22.9425,22.9627,43000.0
2005-02-08 12:20:00,34.04,34.07,34.01,34.05,52200.0,22.9627,22.983,22.9425,22.9695,52200.0
2005-02-08 12:30:00,34.05,34.1,34.02,34.06,33000.0,22.9695,23.0032,22.9493,22.9762,33000.0
2005-02-08 12:40:00,34.07,34.11,34.06,34.09,27200.0,22.983,23.01,22.9762,22.9965,27200.0
2005-02-08 12:50:00,34.09,34.15,34.03,34.1,68800.0,22.9965,23.037,22.956,23.0032,68800.0
2005-02-08 13:00:00,34.09,34.11,34.07,34.1,33800.0,22.9965,23.01,22.983,23.0032,33800.0
2005-02-08 13:10:00,34.1,34.11,34.08,34.1,52400.0,23.0032,23.01,22.9897,23.0032,52400.0
2005-02-08 13:20:00,34.1,34.15,34.1,34.12,32000.0,23.0032,23.037,23.0032,23.0167,32000.0
2005-02-08 13:30:00,34.12,34.14,34.12,34.12,23200.0,23.0167,23.0302,23.0167,23.0167,23200.0
2005-02-08 13:40:00,34.13,34.15,34.12,34.13,48600.0,23.0235,23.037,23.0167,23.0235,48600.0
2005-02-08 13:50:00,34.13,34.14,34.1,34.14,28200.0,23.0235,23.0302,23.0032,23.0302,28200.0
2005-02-08 14:00:00,34.14,34.15,34.11,34.13,24200.0,23.0302,23.037,23.01,23.0235,24200.0
2005-02-08 14:10:00,34.13,34.17,34.11,34.11,72200.0,23.0235,23.0504,23.01,23.01,72200.0
2005-02-08 14:20:00,34.12,34.16,34.08,34.08,45400.0,23.0167,23.0437,22.9897,22.9897,45400.0
2005-02-08 14:30:00,34.08,34.16,34.02,34.16,63800.0,22.9897,23.0437,22.9493,23.0437,63800.0
2005-02-08 14:40:00,34.16,34.17,34.1,34.12,48200.0,23.0437,23.0504,23.0032,23.0167,48200.0
2005-02-08 14:50:00,34.13,34.19,34.12,34.19,44600.0,23.0235,23.0639,23.0167,23.0639,44600.0
2005-02-08 15:00:00,34.19,34.2,34.13,34.17,66600.0,23.0639,23.0707,23.0235,23.0504,66600.0
2005-02-08 15:10:00,34.18,34.19,34.13,34.13,77200.0,23.0572,23.0639,23.0235,23.0235,77200.0
2005-02-08 15:20:00,34.13,34.19,34.1,34.17,65400.0,23.0235,23.0639,23.0032,23.0504,65400.0
2005-02-08 15:30:00,34.17,34.18,34.13,34.15,134600.0,23.0504,23.0572,23.0235,23.037,134600.0
2005-02-08 15:40:00,34.15,34.19,34.12,34.18,99800.0,23.037,23.0639,23.0167,23.0572,99800.0
2005-02-08 15:50:00,34.18,34.2,34.15,34.17,192200.0,23.0572,23.0707,23.037,23.0504,192200.0
2005-02-09 09:30:00,34.25,34.27,34.15,34.23,85600.0,23.1044,23.1179,23.037,23.0909,85600.0
2005-02-09 09:40:00,34.24,34.31,34.2,34.24,54600.0,23.0977,23.1449,23.0707,23.0977,54600.0
2005-02-09 09:50:00,34.25,34.35,34.24,34.35,148800.0,23.1044,23.1719,23.0977,23.1719,148800.0
2005-02-09 10:00:00,34.37,34.42,34.34,34.34,85400.0,23.1854,23.2191,23.1651,23.1651,85400.0
2005-02-09 10:10:00,34.35,34.35,34.18,34.18,140600.0,23.1719,23.1719,23.0572,23.0572,140600.0
2005-02-09 10:20:00,34.18,34.18,34.15,34.16,65200.0,23.0572,23.0572,23.037,23.0437,65200.0
2005-02-09 10:30:00,34.16,34.21,34.15,34.18,77000.0,23.0437,23.0774,23.037,23.0572,77000.0
2005-02-09 10:40:00,34.19,34.25,34.17,34.25,186600.0,23.0639,23.1044,23.0504,23.1044,186600.0
2005-02-09 10:50:00,34.25,34.27,34.23,34.26,52600.0,23.1044,23.1179,23.0909,23.1112,52600.0
2005-02-09 11:00:00,34.25,34.28,34.24,34.27,44800.0,23.1044,23.1246,23.0977,23.1179,44800.0
2005-02-09 11:10:00,34.27,34.35,34.27,34.35,70200.0,23.1179,23.1719,23.1179,23.1719,70200.0
2005-02-09 11:20:00,34.35,34.49,34.35,34.43,139600.0,23.1719,23.2663,23.1719,23.2258,139600.0
2005-02-09 11:30:00,34.42,34.43,34.34,34.34,47200.0,23.2191,23.2258,23.1651,23.1651,47200.0
2005-02-09 11:40:00,34.34,34.35,34.26,34.26,46600.0,23.1651,23.1719,23.1112,23.1112,46600.0
2005-02-09 11:50:00,34.26,34.32,34.26,34.28,93000.0,23.1112,23.1516,23.1112,23.1246,93000.0
2005-02-09 12:00:00,34.28,34.29,34.24,34.27,77000.0,23.1246,23.1314,23.0977,23.1179,77000.0
2005-02-09 12:10:00,34.27,34.28,34.25,34.26,37000.0,23.1179,23.1246,23.1044,23.1112,37000.0
2005-02-09 12:20:00,34.26,34.28,34.26,34.27,44000.0,23.1112,23.1246,23.1112,23.1179,44000.0
2005-02-09 12:30:00,34.27,34.28,34.25,34.26,147400.0,23.1179,23.1246,23.1044,23.1112,147400.0
2005-02-09 12:40:00,34.26,34.27,34.23,34.24,50200.0,23.1112,23.1179,23.0909,23.0977,50200.0
2005-02-09 12:50:00,34.24,34.24,34.24,34.24,10600.0,23.0977,23.0977,23.0977,23.0977,10600.0
2005-02-09 13:00:00,34.24,34.25,34.24,34.24,34000.0,23.0977,23.1044,23.0977,23.0977,34000.0
2005-02-09 13:10:00,34.24,34.24,34.18,34.19,49600.0,23.0977,23.0977,23.0572,23.0639,49600.0
2005-02-09 13:20:00,34.19,34.2,34.1,34.2,104000.0,23.0639,23.0707,23.0032,23.0707,104000.0
2005-02-09 13:30:00,34.2,34.24,34.18,34.18,25200.0,23.0707,23.0977,23.0572,23.0572,25200.0
2005-02-09 13:40:00,34.19,34.2,34.15,34.19,17200.0,23.0639,23.0707,23.037,23.0639,17200.0
2005-02-09 13:50:00,34.15,34.19,34.1,34.1,59000.0,23.037,23.0639,23.0032,23.0032,59000.0
2005-02-09 14:00:00,34.1,34.1,34.0,34.01,141200.0,23.0032,23.0032,22.9358,22.9425,141200.0
2005-02-09 14:10:00,34.0,34.02,33.99,34.01,39800.0,22.9358,22.9493,22.929,22.9425,39800.0
2005-02-09 14:20:00,34.01,34.02,33.94,34.0,39800.0,22.9425,22.9493,22.8953,22.9358,39800.0
2005-02-09 14:30:00,33.99,34.02,33.92,33.95,103200.0,22.929,22.9493,22.8818,22.902,103200.0
2005-02-09 14:40:00,33.95,33.95,33.85,33.85,64200.0,22.902,22.902,22.8346,22.8346,64200.0
2005-02-09 14:50:00,33.85,34.26,33.85,33.85,88200.0,22.8346,23.1112,22.8346,22.8346,88200.0
2005-02-09 15:00:00,33.85,33.93,33.85,33.9,199800.0,22.8346,22.8885,22.8346,22.8683,199800.0
2005-02-09 15:10:00,33.9,33.91,33.83,33.89,43600.0,22.8683,22.8751,22.8211,22.8616,43600.0
2005-02-09 15:20:00,33.9,33.98,33.9,33.95,68600.0,22.8683,22.9223,22.8683,22.902,68600.0
2005-02-09 15:30:00,33.95,33.98,33.9,33.9,48800.0,22.902,22.9223,22.8683,22.8683,48800.0
2005-02-09 15:40:00,33.91,33.91,33.81,33.81,122800.0,22.8751,22.8751,22.8076,22.8076,122800.0
2005-02-09 15:50:00,33.8,33.83,33.75,33.81,159800.0,22.8008,22.8211,22.7671,22.8076,159800.0
2005-02-10 09:30:00,33.93,34.05,33.93,34.01,129400.0,22.8885,22.9695,22.8885,22.9425,129400.0
2005-02-10 09:40:00,33.99,34.1,33.96,33.96,90000.0,22.929,23.0032,22.9088,22.9088,90000.0
2005-02-10 09:50:00,33.97,34.06,33.97,34.06,127400.0,22.9155,22.9762,22.9155,22.9762,127400.0
2005-02-10 10:00:00,34.04,34.09,33.99,33.99,92000.0,22.9627,22.9965,22.929,22.929,92000.0
2005-02-10 10:10:00,33.99,34.06,33.98,34.02,63000.0,22.929,22.9762,22.9223,22.9493,63000.0
2005-02-10 10:20:00,34.0,34.04,33.98,34.02,120800.0,22.9358,22.9627,22.9223,22.9493,120800.0
2005-02-10 10:30:00,34.04,34.08,33.99,34.07,27200.0,22.9627,22.9897,22.929,22.983,27200.0
2005-02-10 10:40:00,34.06,34.09,34.02,34.09,75800.0,22.9762,22.9965,22.9493,22.9965,75800.0
2005-02-10 10:50:00,34.09,34.13,34.06,34.13,85800.0,22.9965,23.0235,22.9762,23.0235,85800.0
2005-02-10 11:00:00,34.14,34.14,34.08,34.12,35000.0,23.0302,23.0302,22.9897,23.0167,35000.0
2005-02-10 11:10:00,34.11,34.12,34.02,34.06,33600.0,23.01,23.0167,22.9493,22.9762,33600.0
2005-02-10 11:20:00,34.06,34.06,34.0,34.05,34600.0,22.9762,22.9762,22.9358,22.9695,34600.0
2005-02-10 11:30:00,34.04,34.08,34.02,34.02,39600.0,22.9627,22.9897,22.9493,22.9493,39600.0
2005-02-10 11:40:00,34.02,34.06,34.02,34.05,27600.0,22.9493,22.9762,22.9493,22.9695,27600.0
2005-02-10 11:50:00,34.05,34.08,34.05,34.06,82400.0,22.9695,22.9897,22.9695,22.9762,82400.0
2005-02-10 12:00:00,34.06,34.08,34.0,34.01,24800.0,22.9762,22.9897,22.9358,22.9425,24800.0
2005-02-10 12:10:00,34.02,34.06,34.02,34.06,17400.0,22.9493,22.9762,22.9493,22.9762,17400.0
2005-02-10 12:20:00,34.06,34.08,34.05,34.08,96600.0,22.9762,22.9897,22.9695,22.9897,96600.0
2005-02-10 12:30:00,34.08,34.12,34.06,34.07,16600.0,22.9897,23.0167,22.9762,22.983,16600.0
2005-02-10 12:40:00,34.07,34.07,34.04,34.04,72600.0,22.983,22.983,22.9627,22.9627,72600.0
2005-02-10 12:50:00,34.04,34.05,34.01,34.05,13000.0,22.9627,22.9695,22.9425,22.9695,13000.0
2005-02-10 13:00:00,34.06,34.1,34.01,34.03,64400.0,22.9762,23.0032,22.9425,22.956,64400.0
2005-02-10 13:10:00,34.04,34.07,34.01,34.05,23000.0,22.9627,22.983,22.9425,22.9695,23000.0
2005-02-10 13:20:00,34.04,34.06,34.02,34.06,69600.0,22.9627,22.9762,22.9493,22.9762,69600.0
2005-02-10 13:30:00,34.06,34.1,34.04,34.09,115400.0,22.9762,23.0032,22.9627,22.9965,115400.0
2005-02-10 13:40:00,34.1,34.1,34.04,34.05,25200.0,23.0032,23.0032,22.9627,22.9695,25200.0
2005-02-10 13:50:00,34.05,34.12,34.05,34.12,26600.0,22.9695,23.0167,22.9695,23.0167,26600.0
2005-02-10 14:00:00,34.12,34.13,34.03,34.05,55400.0,23.0167,23.0235,22.956,22.9695,55400.0
2005-02-10 14:10:00,34.05,34.07,34.03,34.05,30400.0,22.9695,22.983,22.956,22.9695,30400.0
2005-02-10 14:20:00,34.06,34.08,34.01,34.01,18200.0,22.9762,22.9897,22.9425,22.9425,18200.0
2005-02-10 14:30:00,34.01,34.05,34.0,34.0,60400.0,22.9425,22.9695,22.9358,22.9358,60400.0
2005-02-10 14:40:00,33.99,34.05,33.97,34.05,53200.0,22.929,22.9695,22.9155,22.9695,53200.0
2005-02-10 14:50:00,34.04,34.08,34.0,34.06,88200.0,22.9627,22.9897,22.9358,22.9762,88200.0
2005-02-10 15:00:00,34.06,34.08,34.04,34.08,32400.0,22.9762,22.9897,22.9627,22.9897,32400.0
2005-02-10 15:10:00,34.08,34.1,34.04,34.09,43400.0,22.9897,23.0032,22.9627,22.9965,43400.0
2005-02-10 15:20:00,34.09,34.17,34.09,34.15,54000.0,22.9965,23.0504,22.9965,23.037,54000.0
2005-02-10 15:30:00,34.14,34.14,34.04,34.05,54800.0,23.0302,23.0302,22.9627,22.9695,54800.0
2005-02-10 15:40:00,34.05,34.05,34.02,34.05,43800.0,22.9695,22.9695,22.9493,22.9695,43800.0
2005-02-10 15:50:00,34.05,34.08,34.04,34.05,143400.0,22.9695,22.9897,22.9627,22.9695,143400.0
2005-02-11 09:30:00,34.15,34.29,34.15,34.17,165200.0,23.037,23.1314,23.037,23.0504,165200.0
2005-02-11 09:40:00,34.18,34.27,34.15,34.16,62000.0,23.0572,23.1179,23.037,23.0437,62000.0
2005-02-11 09:50:00,34.16,34.24,34.13,34.18,48200.0,23.0437,23.0977,23.0235,23.0572,48200.0
2005-02-11 10:00:00,34.18,34.24,34.13,34.17,66200.0,23.0572,23.0977,23.0235,23.0504,66200.0
2005-02-11 10:10:00,34.17,34.26,34.13,34.25,65800.0,23.0504,23.1112,23.0235,23.1044,65800.0
2005-02-11 10:20:00,34.25,34.36,34.24,34.35,103600.0,23.1044,23.1786,23.0977,23.1719,103600.0
2005-02-11 10:30:00,34.35,34.44,34.25,34.44,129600.0,23.1719,23.2326,23.1044,23.2326,129600.0
2005-02-11 10:40:00,34.44,34.53,34.44,34.48,169600.0,23.2326,23.2933,23.2326,23.2596,169600.0
2005-02-11 10:50:00,34.48,34.48,34.35,34.47,65200.0,23.2596,23.2596,23.1719,23.2528,65200.0
2005-02-11 11:00:00,34.44,34.59,34.44,34.5,87000.0,23.2326,23.3338,23.2326,23.2731,87000.0
2005-02-11 11:10:00,34.5,34.75,34.5,34.64,200200.0,23.2731,23.4417,23.2731,23.3675,200200.0
2005-02-11 11:20:00,34.64,34.74,34.64,34.74,130800.0,23.3675,23.435,23.3675,23.435,130800.0
2005-02-11 11:30:00,34.76,34.82,34.7,34.77,131000.0,23.4484,23.4889,23.408,23.4552,131000.0
2005-02-11 11:40:00,34.77,34.77,34.7,34.74,37800.0,23.4552,23.4552,23.408,23.435,37800.0
2005-02-11 11:50:00,34.74,34.76,34.65,34.73,113600.0,23.435,23.4484,23.3742,23.4282,113600.0
2005-02-11 12:00:00,34.73,34.73,34.68,34.68,34400.0,23.4282,23.4282,23.3945,23.3945,34400.0
2005-02-11 12:10:00,34.67,34.72,34.63,34.64,40600.0,23.3877,23.4215,23.3608,23.3675,40600.0
2005-02-11 12:20:00,34.65,34.77,34.65,34.75,43600.0,23.3742,23.4552,23.3742,23.4417,43600.0
2005-02-11 12:30:00,34.75,34.8,34.74,34.77,47200.0,23.4417,23.4754,23.435,23.4552,47200.0
2005-02-11 12:40:00,34.77,34.78,34.74,34.75,34000.0,23.4552,23.4619,23.435,23.4417,34000.0
2005-02-11 12:50:00,34.76,34.77,34.72,34.73,34800.0,23.4484,23.4552,23.4215,23.4282,34800.0
2005-02-11 13:00:00,34.72,34.74,34.7,34.72,41000.0,23.4215,23.435,23.408,23.4215,41000.0
2005-02-11 13:10:00,34.73,34.73,34.68,34.7,39800.0,23.4282,23.4282,23.3945,23.408,39800.0
2005-02-11 13:20:00,34.69,34.74,34.68,34.68,47000.0,23.4012,23.435,23.3945,23.3945,47000.0
2005-02-11 13:30:00,34.68,34.69,34.66,34.68,41200.0,23.3945,23.4012,23.381,23.3945,41200.0
2005-02-11 13:40:00,34.68,34.69,34.64,34.67,46200.0,23.3945,23.4012,23.3675,23.3877,46200.0
2005-02-11 13:50:00,34.67,34.75,34.65,34.68,48600.0,23.3877,23.4417,23.3742,23.3945,48600.0
2005-02-11 14:00:00,34.69,34.74,34.65,34.74,102000.0,23.4012,23.435,23.3742,23.435,102000.0
2005-02-11 14:10:00,34.73,34.73,34.64,34.66,41200.0,23.4282,23.4282,23.3675,23.381,41200.0
2005-02-11 14:20:00,34.66,34.73,34.64,34.71,62800.0,23.381,23.4282,23.3675,23.4147,62800.0
2005-02-11 14:30:00,34.71,34.8,34.71,34.79,77800.0,23.4147,23.4754,23.4147,23.4687,77800.0
2005-02-11 14:40:00,34.8,34.88,34.8,34.87,148200.0,23.4754,23.5294,23.4754,23.5227,148200.0
2005-02-11 14:50:00,34.87,34.91,34.85,34.91,73600.0,23.5227,23.5496,23.5092,23.5496,73600.0
2005-02-11 15:00:00,34.91,34.98,34.85,34.9,146000.0,23.5496,23.5969,23.5092,23.5429,146000.0
2005-02-11 15:10:00,34.87,34.93,34.87,34.88,113000.0,23.5227,23.5631,23.5227,23.5294,113000.0
2005-02-11 15:20:00,34.88,34.89,34.8,34.82,57200.0,23.5294,23.5361,23.4754,23.4889,57200.0
2005-02-11 15:30:00,34.82,34.88,34.81,34.81,96000.0,23.4889,23.5294,23.4822,23.4822,96000.0
2005-02-11 15:40:00,34.81,34.83,34.76,34.77,171000.0,23.4822,23.4957,23.4484,23.4552,171000.0
2005-02-11 15:50:00,34.75,34.78,34.66,34.67,189400.0,23.4417,23.4619,23.381,23.3877,189400.0
2005-02-14 09:30:00,34.75,34.92,34.74,34.76,86800.0,23.4417,23.5564,23.435,23.4484,86800.0
2005-02-14 09:40:00,34.76,34.76,34.68,34.73,125400.0,23.4484,23.4484,23.3945,23.4282,125400.0
2005-02-14 09:50:00,34.72,34.73,34.63,34.63,179000.0,23.4215,23.4282,23.3608,23.3608,179000.0
2005-02-14 10:00:00,34.61,34.62,34.44,34.48,95600.0,23.3473,23.354,23.2326,23.2596,95600.0
2005-02-14 10:10:00,34.48,34.48,34.33,34.4,71600.0,23.2596,23.2596,23.1584,23.2056,71600.0
2005-02-14 10:20:00,34.38,34.47,34.38,34.46,82200.0,23.1921,23.2528,23.1921,23.2461,82200.0
2005-02-14 10:30:00,34.47,34.58,34.42,34.5,224400.0,23.2528,23.327,23.2191,23.2731,224400.0
2005-02-14 10:40:00,34.51,34.57,34.5,34.54,62000.0,23.2798,23.3203,23.2731,23.3,62000.0
2005-02-14 10:50:00,34.54,34.55,34.48,34.49,37800.0,23.3,23.3068,23.2596,23.2663,37800.0
2005-02-14 11:00:00,34.49,34.51,34.44,34.45,41600.0,23.2663,23.2798,23.2326,23.2393,41600.0
2005-02-14 11:10:00,34.46,34.5,34.45,34.49,120800.0,23.2461,23.2731,23.2393,23.2663,120800.0
2005-02-14 11:20:00,34.49,34.53,34.44,34.5,44600.0,23.2663,23.2933,23.2326,23.2731,44600.0
2005-02-14 11:30:00,34.51,34.52,34.47,34.48,75000.0,23.2798,23.2865,23.2528,23.2596,75000.0
2005-02-14 11:40:00,34.48,34.49,34.45,34.49,27200.0,23.2596,23.2663,23.2393,23.2663,27200.0
2005-02-14 11:50:00,34.49,34.5,34.48,34.48,13600.0,23.2663,23.2731,23.2596,23.2596,13600.0
2005-02-14 12:00:00,34.48,34.48,34.41,34.45,32000.0,23.2596,23.2596,23.2123,23.2393,32000.0
2005-02-14 12:10:00,34.45,34.45,34.37,34.38,48200.0,23.2393,23.2393,23.1854,23.1921,48200.0
2005-02-14 12:20:00,34.43,34.44,34.35,34.37,28800.0,23.2258,23.2326,23.1719,23.1854,28800.0
2005-02-14 12:30:00,34.36,34.39,34.3,34.37,70600.0,23.1786,23.1989,23.1381,23.1854,70600.0
2005-02-14 12:40:00,34.38,34.44,34.37,34.4,51600.0,23.1921,23.2326,23.1854,23.2056,51600.0
2005-02-14 12:50:00,34.42,34.43,34.39,34.4,28200.0,23.2191,23.2258,23.1989,23.2056,28200.0
2005-02-14 13:00:00,34.4,34.44,34.39,34.41,24800.0,23.2056,23.2326,23.1989,23.2123,24800.0
2005-02-14 13:10:00,34.41,34.42,34.36,34.37,60400.0,23.2123,23.2191,23.1786,23.1854,60400.0
2005-02-14 13:20:00,34.37,34.37,34.33,34.34,46200.0,23.1854,23.1854,23.1584,23.1651,46200.0
2005-02-14 13:30:00,34.34,34.37,34.34,34.37,42200.0,23.1651,23.1854,23.1651,23.1854,42200.0
2005-02-14 13:40:00,34.37,34.4,34.37,34.4,160400.0,23.1854,23.2056,23.1854,23.2056,160400.0
2005-02-14 13:50:00,34.4,34.48,34.38,34.39,125800.0,23.2056,23.2596,23.1921,23.1989,125800.0
2005-02-14 14:00:00,34.38,34.46,34.36,34.43,74200.0,23.1921,23.2461,23.1786,23.2258,74200.0
2005-02-14 14:10:00,34.43,34.46,34.43,34.43,57000.0,23.2258,23.2461,23.2258,23.2258,57000.0
2005-02-14 14:20:00,34.44,34.49,34.44,34.47,91000.0,23.2326,23.2663,23.2326,23.2528,91000.0
2005-02-14 14:30:00,34.47,34.49,34.47,34.48,107600.0,23.2528,23.2663,23.2528,23.2596,107600.0
2005-02-14 14:40:00,34.48,34.52,34.48,34.51,76000.0,23.2596,23.2865,23.2596,23.2798,76000.0
2005-02-14 14:50:00,34.51,34.64,34.48,34.62,160000.0,23.2798,23.3675,23.2596,23.354,160000.0
2005-02-14 15:00:00,34.61,34.65,34.56,34.61,198200.0,23.3473,23.3742,23.3135,23.3473,198200.0
2005-02-14 15:10:00,34.61,34.65,34.6,34.62,85400.0,23.3473,23.3742,23.3405,23.354,85400.0
2005-02-14 15:20:00,34.62,34.65,34.57,34.61,99600.0,23.354,23.3742,23.3203,23.3473,99600.0
2005-02-14 15:30:00,34.61,34.64,34.54,34.63,112400.0,23.3473,23.3675,23.3,23.3608,112400.0
2005-02-14 15:40:00,34.65,34.73,34.65,34.68,137000.0,23.3742,23.4282,23.3742,23.3945,137000.0
2005-02-14 15:50:00,34.69,34.69,34.62,34.63,152800.0,23.4012,23.4012,23.354,23.3608,152800.0
2005-02-15 09:30:00,33.85,34.0,33.52,33.7,886200.0,22.8346,22.9358,22.612,22.7334,886200.0
2005-02-15 09:40:00,33.73,33.88,33.6,33.83,588600.0,22.7536,22.8548,22.6659,22.8211,588600.0
2005-02-15 09:50:00,33.81,33.98,33.69,33.69,458400.0,22.8076,22.9223,22.7266,22.7266,458400.0
2005-02-15 10:00:00,33.7,33.8,33.5,33.77,384000.0,22.7334,22.8008,22.5985,22.7806,384000.0
2005-02-15 10:10:00,33.77,33.91,33.73,33.86,235000.0,22.7806,22.8751,22.7536,22.8413,235000.0
2005-02-15 10:20:00,33.86,33.9,33.75,33.75,182800.0,22.8413,22.8683,22.7671,22.7671,182800.0
2005-02-15 10:30:00,33.75,33.8,33.69,33.76,319200.0,22.7671,22.8008,22.7266,22.7739,319200.0
2005-02-15 10:40:00,33.73,33.73,33.55,33.58,337600.0,22.7536,22.7536,22.6322,22.6524,337600.0
2005-02-15 10:50:00,33.58,33.59,33.51,33.52,459000.0,22.6524,22.6592,22.6052,22.612,459000.0
2005-02-15 11:00:00,33.52,33.65,33.4,33.57,676200.0,22.612,22.6997,22.531,22.6457,676200.0
2005-02-15 11:10:00,33.58,33.6,33.48,33.48,541600.0,22.6524,22.6659,22.585,22.585,541600.0
2005-02-15 11:20:00,33.48,33.48,33.19,33.25,628000.0,22.585,22.585,22.3894,22.4298,628000.0
2005-02-15 11:30:00,33.25,33.28,33.18,33.23,342600.0,22.4298,22.4501,22.3826,22.4163,342600.0
2005-02-15 11:40:00,33.23,33.33,33.2,33.2,451600.0,22.4163,22.4838,22.3961,22.3961,451600.0
2005-02-15 11:50:00,33.21,33.22,33.0,33.1,427200.0,22.4028,22.4096,22.2612,22.3286,427200.0
2005-02-15 12:00:00,33.09,33.18,33.06,33.17,457200.0,22.3219,22.3826,22.3017,22.3759,457200.0
2005-02-15 12:10:00,33.17,33.3,33.13,33.25,463400.0,22.3759,22.4636,22.3489,22.4298,463400.0
2005-02-15 12:20:00,33.26,33.34,33.2,33.3,214000.0,22.4366,22.4905,22.3961,22.4636,214000.0
2005-02-15 12:30:00,33.29,33.33,33.25,33.33,381400.0,22.4568,22.4838,22.4298,22.4838,381400.0
2005-02-15 12:40:00,33.35,33.42,33.32,33.35,362200.0,22.4973,22.5445,22.477,22.4973,362200.0
2005-02-15 12:50:00,33.35,33.38,33.3,33.33,439600.0,22.4973,22.5175,22.4636,22.4838,439600.0
2005-02-15 13:00:00,33.33,33.33,33.25,33.26,204400.0,22.4838,22.4838,22.4298,22.4366,204400.0
2005-02-15 13:10:00,33.26,33.27,33.24,33.24,101800.0,22.4366,22.4433,22.4231,22.4231,101800.0
2005-02-15 13:20:00,33.24,33.26,33.18,33.18,222000.0,22.4231,22.4366,22.3826,22.3826,222000.0
2005-02-15 13:30:00,33.17,33.18,33.1,33.15,361000.0,22.3759,22.3826,22.3286,22.3624,361000.0
2005-02-15 13:40:00,33.14,33.2,33.14,33.18,367200.0,22.3556,22.3961,22.3556,22.3826,367200.0
2005-02-15 13:50:00,33.18,33.18,33.13,33.15,173400.0,22.3826,22.3826,22.3489,22.3624,173400.0
2005-02-15 14:00:00,33.15,33.63,33.1,33.11,169800.0,22.3624,22.6862,22.3286,22.3354,169800.0
2005-02-15 14:10:00,33.1,33.12,33.02,33.03,202800.0,22.3286,22.3421,22.2747,22.2814,202800.0
2005-02-15 14:20:00,33.03,33.04,32.92,32.94,379800.0,22.2814,22.2882,22.2072,22.2207,379800.0
2005-02-15 14:30:00,32.94,32.99,32.83,32.9,379400.0,22.2207,22.2544,22.1465,22.1937,379400.0
2005-02-15 14:40:00,32.9,32.95,32.83,32.94,334800.0,22.1937,22.2275,22.1465,22.2207,334800.0
2005-02-15 14:50:00,32.95,33.02,32.93,32.95,452800.0,22.2275,22.2747,22.214,22.2275,452800.0
2005-02-15 15:00:00,32.96,33.13,32.95,33.07,389000.0,22.2342,22.3489,22.2275,22.3084,389000.0
2005-02-15 15:10:00,33.07,33.12,33.04,33.08,255200.0,22.3084,22.3421,22.2882,22.3152,255200.0
2005-02-15 15:20:00,33.08,33.11,33.01,33.05,422200.0,22.3152,22.3354,22.2679,22.2949,422200.0
2005-02-15 15:30:00,33.05,33.11,33.02,33.08,418000.0,22.2949,22.3354,22.2747,22.3152,418000.0
2005-02-15 15:40:00,33.08,33.15,33.07,33.09,334400.0,22.3152,22.3624,22.3084,22.3219,334400.0
2005-02-15 15:50:00,33.06,33.08,32.95,32.98,750200.0,22.3017,22.3152,22.2275,22.2477,750200.0
2005-02-16 09:30:00,33.05,33.18,32.9,32.97,360600.0,22.2949,22.3826,22.1937,22.2409,360600.0
2005-02-16 09:40:00,32.99,33.05,32.93,32.93,215200.0,22.2544,22.2949,22.214,22.214,215200.0
2005-02-16 09:50:00,32.93,33.21,32.91,33.2,196400.0,22.214,22.4028,22.2005,22.3961,196400.0
2005-02-16 10:00:00,33.2,33.27,33.1,33.15,334800.0,22.3961,22.4433,22.3286,22.3624,334800.0
2005-02-16 10:10:00,33.15,33.47,33.15,33.47,237000.0,22.3624,22.5782,22.3624,22.5782,237000.0
2005-02-16 10:20:00,33.45,33.45,33.34,33.38,164200.0,22.5647,22.5647,22.4905,22.5175,164200.0
2005-02-16 10:30:00,33.37,33.4,33.33,33.33,134800.0,22.5108,22.531,22.4838,22.4838,134800.0
2005-02-16 10:40:00,33.33,33.33,33.23,33.31,147400.0,22.4838,22.4838,22.4163,22.4703,147400.0
2005-02-16 10:50:00,33.31,33.38,33.26,33.33,82000.0,22.4703,22.5175,22.4366,22.4838,82000.0
2005-02-16 11:00:00,33.33,33.42,33.32,33.41,148000.0,22.4838,22.5445,22.477,22.5378,148000.0
2005-02-16 11:10:00,33.4,33.43,33.35,33.41,93600.0,22.531,22.5513,22.4973,22.5378,93600.0
2005-02-16 11:20:00,33.42,33.46,33.35,33.38,76000.0,22.5445,22.5715,22.4973,22.5175,76000.0
2005-02-16 11:30:00,33.35,33.42,33.33,33.35,157000.0,22.4973,22.5445,22.4838,22.4973,157000.0
2005-02-16 11:40:00,33.33,33.4,33.32,33.36,74800.0,22.4838,22.531,22.477,22.504,74800.0
2005-02-16 11:50:00,33.35,33.37,33.33,33.35,56600.0,22.4973,22.5108,22.4838,22.4973,56600.0
2005-02-16 12:00:00,33.35,33.35,33.27,33.29,116200.0,22.4973,22.4973,22.4433,22.4568,116200.0
2005-02-16 12:10:00,33.29,33.32,33.26,33.32,142200.0,22.4568,22.477,22.4366,22.477,142200.0
2005-02-16 12:20:00,33.33,33.38,33.31,33.34,69400.0,22.4838,22.5175,22.4703,22.4905,69400.0
2005-02-16 12:30:00,33.35,33.37,33.32,33.36,99000.0,22.4973,22.5108,22.477,22.504,99000.0
2005-02-16 12:40:00,33.35,33.4,33.35,33.35,59400.0,22.4973,22.531,22.4973,22.4973,59400.0
2005-02-16 12:50:00,33.34,33.35,33.29,33.34,68800.0,22.4905,22.4973,22.4568,22.4905,68800.0
2005-02-16 13:00:00,33.34,33.35,33.3,33.31,57400.0,22.4905,22.4973,22.4636,22.4703,57400.0
2005-02-16 13:10:00,33.3,33.35,33.24,33.24,114400.0,22.4636,22.4973,22.4231,22.4231,114400.0
2005-02-16 13:20:00,33.25,33.27,33.24,33.27,111000.0,22.4298,22.4433,22.4231,22.4433,111000.0
2005-02-16 13:30:00,33.27,33.27,33.26,33.27,170200.0,22.4433,22.4433,22.4366,22.4433,170200.0
2005-02-16 13:40:00,33.27,33.27,33.19,33.21,112600.0,22.4433,22.4433,22.3894,22.4028,112600.0
2005-02-16 13:50:00,33.22,33.27,33.22,33.24,92200.0,22.4096,22.4433,22.4096,22.4231,92200.0
2005-02-16 14:00:00,33.24,33.29,33.23,33.27,133200.0,22.4231,22.4568,22.4163,22.4433,133200.0
2005-02-16 14:10:00,33.27,33.3,33.27,33.27,90000.0,22.4433,22.4636,22.4433,22.4433,90000.0
2005-02-16 14:20:00,33.27,33.28,33.24,33.26,74600.0,22.4433,22.4501,22.4231,22.4366,74600.0
2005-02-16 14:30:00,33.26,33.3,33.24,33.3,198400.0,22.4366,22.4636,22.4231,22.4636,198400.0
2005-02-16 14:40:00,33.3,33.35,33.28,33.33,161600.0,22.4636,22.4973,22.4501,22.4838,161600.0
2005-02-16 14:50:00,33.31,33.43,33.31,33.42,308600.0,22.4703,22.5513,22.4703,22.5445,308600.0
2005-02-16 15:00:00,33.43,33.43,33.4,33.41,111000.0,22.5513,22.5513,22.531,22.5378,111000.0
2005-02-16 15:10:00,33.41,33.44,33.4,33.41,83600.0,22.5378,22.558,22.531,22.5378,83600.0
2005-02-16 15:20:00,33.41,33.43,33.38,33.42,96000.0,22.5378,22.5513,22.5175,22.5445,96000.0
2005-02-16 15:30:00,33.42,33.45,33.42,33.45,137400.0,22.5445,22.5647,22.5445,22.5647,137400.0
2005-02-16 15:40:00,33.45,33.45,33.4,33.4,95800.0,22.5647,22.5647,22.531,22.531,95800.0
2005-02-16 15:50:00,33.4,33.41,33.33,33.33,244400.0,22.531,22.5378,22.4838,22.4838,244400.0
2005-02-17 09:30:00,33.45,33.55,33.4,33.52,166600.0,22.5647,22.6322,22.531,22.612,166600.0
2005-02-17 09:40:00,33.52,33.6,33.44,33.59,297400.0,22.612,22.6659,22.558,22.6592,297400.0
2005-02-17 09:50:00,33.59,33.67,33.52,33.67,256400.0,22.6592,22.7132,22.612,22.7132,256400.0
2005-02-17 10:00:00,33.66,33.66,33.52,33.53,126600.0,22.7064,22.7064,22.612,22.6187,126600.0
2005-02-17 10:10:00,33.55,33.55,33.35,33.41,240000.0,22.6322,22.6322,22.4973,22.5378,240000.0
2005-02-17 10:20:00,33.38,33.38,33.18,33.23,139000.0,22.5175,22.5175,22.3826,22.4163,139000.0
2005-02-17 10:30:00,33.22,33.23,33.09,33.18,108600.0,22.4096,22.4163,22.3219,22.3826,108600.0
2005-02-17 10:40:00,33.17,33.22,33.17,33.18,192200.0,22.3759,22.4096,22.3759,22.3826,192200.0
2005-02-17 10:50:00,33.18,33.23,33.17,33.2,64600.0,22.3826,22.4163,22.3759,22.3961,64600.0
2005-02-17 11:00:00,33.2,33.24,33.2,33.24,45600.0,22.3961,22.4231,22.3961,22.4231,45600.0
2005-02-17 11:10:00,33.23,33.26,33.23,33.24,128400.0,22.4163,22.4366,22.4163,22.4231,128400.0
2005-02-17 11:20:00,33.26,33.31,33.26,33.3,62200.0,22.4366,22.4703,22.4366,22.4636,62200.0
2005-02-17 11:30:00,33.3,33.35,33.3,33.34,80000.0,22.4636,22.4973,22.4636,22.4905,80000.0
2005-02-17 11:40:00,33.33,33.33,33.29,33.3,62000.0,22.4838,22.4838,22.4568,22.4636,62000.0
2005-02-17 11:50:00,33.3,33.35,33.3,33.35,88800.0,22.4636,22.4973,22.4636,22.4973,88800.0
2005-02-17 12:00:00,33.35,33.37,33.27,33.27,74200.0,22.4973,22.5108,22.4433,22.4433,74200.0
2005-02-17 12:10:00,33.27,33.32,33.24,33.27,60000.0,22.4433,22.477,22.4231,22.4433,60000.0
2005-02-17 12:20:00,33.27,33.3,33.27,33.3,21400.0,22.4433,22.4636,22.4433,22.4636,21400.0
2005-02-17 12:30:00,33.29,33.3,33.21,33.22,38400.0,22.4568,22.4636,22.4028,22.4096,38400.0
2005-02-17 12:40:00,33.21,33.27,33.21,33.25,29800.0,22.4028,22.4433,22.4028,22.4298,29800.0
2005-02-17 12:50:00,33.25,33.27,33.24,33.24,50000.0,22.4298,22.4433,22.4231,22.4231,50000.0
2005-02-17 13:00:00,33.23,33.25,33.21,33.23,114600.0,22.4163,22.4298,22.4028,22.4163,114600.0
2005-02-17 13:10:00,33.23,33.24,33.19,33.19,36800.0,22.4163,22.4231,22.3894,22.3894,36800.0
2005-02-17 13:20:00,33.19,33.19,33.15,33.17,139600.0,22.3894,22.3894,22.3624,22.3759,139600.0
2005-02-17 13:30:00,33.17,33.21,33.17,33.19,27400.0,22.3759,22.4028,22.3759,22.3894,27400.0
2005-02-17 13:40:00,33.2,33.21,33.19,33.2,25600.0,22.3961,22.4028,22.3894,22.3961,25600.0
2005-02-17 13:50:00,33.2,33.2,33.17,33.18,26800.0,22.3961,22.3961,22.3759,22.3826,26800.0
2005-02-17 14:00:00,33.18,33.18,33.13,33.13,93000.0,22.3826,22.3826,22.3489,22.3489,93000.0
2005-02-17 14:10:00,33.13,33.21,33.12,33.18,47000.0,22.3489,22.4028,22.3421,22.3826,47000.0
2005-02-17 14:20:00,33.18,33.2,33.13,33.19,51400.0,22.3826,22.3961,22.3489,22.3894,51400.0
2005-02-17 14:30:00,33.17,33.18,33.1,33.13,49200.0,22.3759,22.3826,22.3286,22.3489,49200.0
2005-02-17 14:40:00,33.13,33.13,33.1,33.1,112000.0,22.3489,22.3489,22.3286,22.3286,112000.0
2005-02-17 14:50:00,33.1,33.11,33.07,33.08,131400.0,22.3286,22.3354,22.3084,22.3152,131400.0
2005-02-17 15:00:00,33.08,33.09,33.06,33.06,63000.0,22.3152,22.3219,22.3017,22.3017,63000.0
2005-02-17 15:10:00,33.06,33.09,33.06,33.08,78600.0,22.3017,22.3219,22.3017,22.3152,78600.0
2005-02-17 15:20:00,33.08,33.09,33.05,33.05,97000.0,22.3152,22.3219,22.2949,22.2949,97000.0
2005-02-17 15:30:00,33.06,33.13,33.01,33.13,112800.0,22.3017,22.3489,22.2679,22.3489,112800.0
2005-02-17 15:40:00,33.13,33.19,33.04,33.05,122400.0,22.3489,22.3894,22.2882,22.2949,122400.0
2005-02-17 15:50:00,33.05,33.07,32.88,32.92,333600.0,22.2949,22.3084,22.1802,22.2072,333600.0
2005-02-18 09:30:00,32.92,32.92,32.88,32.88,289400.0,22.2072,22.2072,22.1802,22.1802,289400.0
2005-02-18 09:40:00,32.88,32.89,32.79,32.79,91200.0,22.1802,22.187,22.1195,22.1195,91200.0
2005-02-18 09:50:00,32.77,32.84,32.73,32.75,189200.0,22.106,22.1533,22.079,22.0925,189200.0
2005-02-18 10:00:00,32.74,32.82,32.72,32.77,96400.0,22.0858,22.1398,22.0723,22.106,96400.0
2005-02-18 10:10:00,32.77,32.78,32.7,32.71,126200.0,22.106,22.1128,22.0588,22.0656,126200.0
2005-02-18 10:20:00,32.71,32.76,32.71,32.76,150800.0,22.0656,22.0993,22.0656,22.0993,150800.0
2005-02-18 10:30:00,32.76,32.79,32.73,32.77,235200.0,22.0993,22.1195,22.079,22.106,235200.0
2005-02-18 10:40:00,32.77,32.91,32.77,32.82,111800.0,22.106,22.2005,22.106,22.1398,111800.0
2005-02-18 10:50:00,32.83,32.87,32.82,32.85,90600.0,22.1465,22.1735,22.1398,22.16,90600.0
2005-02-18 11:00:00,32.85,32.9,32.85,32.89,112200.0,22.16,22.1937,22.16,22.187,112200.0
2005-02-18 11:10:00,32.89,33.0,32.89,32.99,219400.0,22.187,22.2612,22.187,22.2544,219400.0
2005-02-18 11:20:00,32.98,33.0,32.97,32.97,82800.0,22.2477,22.2612,22.2409,22.2409,82800.0
2005-02-18 11:30:00,32.97,32.99,32.96,32.98,71200.0,22.2409,22.2544,22.2342,22.2477,71200.0
2005-02-18 11:40:00,32.98,32.98,32.91,32.95,181000.0,22.2477,22.2477,22.2005,22.2275,181000.0
2005-02-18 11:50:00,32.95,32.96,32.89,32.96,138600.0,22.2275,22.2342,22.187,22.2342,138600.0
2005-02-18 12:00:00,32.96,32.98,32.92,32.94,59600.0,22.2342,22.2477,22.2072,22.2207,59600.0
2005-02-18 12:10:00,32.94,32.97,32.91,32.93,205200.0,22.2207,22.2409,22.2005,22.214,205200.0
2005-02-18 12:20:00,32.93,32.93,32.88,32.88,83600.0,22.214,22.214,22.1802,22.1802,83600.0
2005-02-18 12:30:00,32.88,32.88,32.87,32.88,48400.0,22.1802,22.1802,22.1735,22.1802,48400.0
2005-02-18 12:40:00,32.88,32.93,32.88,32.88,114200.0,22.1802,22.214,22.1802,22.1802,114200.0
2005-02-18 12:50:00,32.88,32.96,32.88,32.95,176000.0,22.1802,22.2342,22.1802,22.2275,176000.0
2005-02-18 13:00:00,32.95,33.01,32.95,32.99,91600.0,22.2275,22.2679,22.2275,22.2544,91600.0
2005-02-18 13:10:00,32.99,32.99,32.98,32.99,181200.0,22.2544,22.2544,22.2477,22.2544,181200.0
2005-02-18 13:20:00,32.99,33.03,32.99,33.02,320800.0,22.2544,22.2814,22.2544,22.2747,320800.0
2005-02-18 13:30:00,33.02,33.09,33.02,33.08,38000.0,22.2747,22.3219,22.2747,22.3152,38000.0
2005-02-18 13:40:00,33.09,33.22,33.09,33.21,189600.0,22.3219,22.4096,22.3219,22.4028,189600.0
2005-02-18 13:50:00,33.2,33.2,33.16,33.19,76000.0,22.3961,22.3961,22.3691,22.3894,76000.0
2005-02-18 14:00:00,33.19,33.21,33.15,33.16,197800.0,22.3894,22.4028,22.3624,22.3691,197800.0
2005-02-18 14:10:00,33.16,33.28,33.16,33.27,174400.0,22.3691,22.4501,22.3691,22.4433,174400.0
2005-02-18 14:20:00,33.27,33.32,33.26,33.31,60600.0,22.4433,22.477,22.4366,22.4703,60600.0
2005-02-18 14:30:00,33.3,33.32,33.28,33.31,86400.0,22.4636,22.477,22.4501,22.4703,86400.0
2005-02-18 14:40:00,33.31,33.37,33.3,33.35,94200.0,22.4703,22.5108,22.4636,22.4973,94200.0
2005-02-18 14:50:00,33.36,33.37,33.29,33.3,52400.0,22.504,22.5108,22.4568,22.4636,52400.0
2005-02-18 15:00:00,33.3,33.33,33.23,33.24,150800.0,22.4636,22.4838,22.4163,22.4231,150800.0
2005-02-18 15:10:00,33.24,33.26,33.23,33.25,37400.0,22.4231,22.4366,22.4163,22.4298,37400.0
2005-02-18 15:20:00,33.25,33.34,33.25,33.32,100800.0,22.4298,22.4905,22.4298,22.477,100800.0
2005-02-18 15:30:00,33.32,33.35,33.29,33.33,85000.0,22.477,22.4973,22.4568,22.4838,85000.0
2005-02-18 15:40:00,33.32,33.38,33.26,33.36,152400.0,22.477,22.5175,22.4366,22.504,152400.0
2005-02-18 15:50:00,33.35,33.36,33.25,33.3,147000.0,22.4973,22.504,22.4298,22.4636,147000.0
2005-02-22 09:30:00,33.2,33.21,32.94,33.01,227200.0,22.3961,22.4028,22.2207,22.2679,227200.0
2005-02-22 09:40:00,33.01,33.1,32.95,33.06,148400.0,22.2679,22.3286,22.2275,22.3017,148400.0
2005-02-22 09:50:00,33.08,33.25,33.06,33.17,202600.0,22.3152,22.4298,22.3017,22.3759,202600.0
2005-02-22 10:00:00,33.15,33.15,33.02,33.13,135600.0,22.3624,22.3624,22.2747,22.3489,135600.0
2005-02-22 10:10:00,33.13,33.37,33.13,33.35,114400.0,22.3489,22.5108,22.3489,22.4973,114400.0
2005-02-22 10:20:00,33.36,33.8,33.36,33.71,343800.0,22.504,22.8008,22.504,22.7401,343800.0
2005-02-22 10:30:00,33.71,33.85,33.65,33.82,239200.0,22.7401,22.8346,22.6997,22.8143,239200.0
2005-02-22 10:40:00,33.81,33.82,33.71,33.71,146400.0,22.8076,22.8143,22.7401,22.7401,146400.0
2005-02-22 10:50:00,33.71,33.71,33.52,33.56,88000.0,22.7401,22.7401,22.612,22.6389,88000.0
2005-02-22 11:00:00,33.55,33.58,33.5,33.51,56600.0,22.6322,22.6524,22.5985,22.6052,56600.0
2005-02-22 11:10:00,33.51,33.53,33.44,33.45,169600.0,22.6052,22.6187,22.558,22.5647,169600.0
2005-02-22 11:20:00,33.47,33.47,33.41,33.42,54000.0,22.5782,22.5782,22.5378,22.5445,54000.0
2005-02-22 11:30:00,33.42,33.47,33.42,33.46,23000.0,22.5445,22.5782,22.5445,22.5715,23000.0
2005-02-22 11:40:00,33.46,33.59,33.44,33.52,62600.0,22.5715,22.6592,22.558,22.612,62600.0
2005-02-22 11:50:00,33.52,33.56,33.5,33.54,60600.0,22.612,22.6389,22.5985,22.6255,60600.0
2005-02-22 12:00:00,33.53,33.54,33.5,33.52,86000.0,22.6187,22.6255,22.5985,22.612,86000.0
2005-02-22 12:10:00,33.52,33.52,33.35,33.35,106400.0,22.612,22.612,22.4973,22.4973,106400.0
2005-02-22 12:20:00,33.43,33.43,33.32,33.35,186600.0,22.5513,22.5513,22.477,22.4973,186600.0
2005-02-22 12:30:00,33.35,33.35,33.24,33.24,71800.0,22.4973,22.4973,22.4231,22.4231,71800.0
2005-02-22 12:40:00,33.24,33.32,33.2,33.32,98000.0,22.4231,22.477,22.3961,22.477,98000.0
2005-02-22 12:50:00,33.33,33.38,33.23,33.23,71000.0,22.4838,22.5175,22.4163,22.4163,71000.0
2005-02-22 13:00:00,33.23,33.23,33.19,33.22,130600.0,22.4163,22.4163,22.3894,22.4096,130600.0
2005-02-22 13:10:00,33.23,33.27,33.22,33.27,44800.0,22.4163,22.4433,22.4096,22.4433,44800.0
2005-02-22 13:20:00,33.27,33.27,33.26,33.27,39000.0,22.4433,22.4433,22.4366,22.4433,39000.0
2005-02-22 13:30:00,33.27,33.27,33.21,33.21,56000.0,22.4433,22.4433,22.4028,22.4028,56000.0
2005-02-22 13:40:00,33.21,33.27,33.21,33.22,39400.0,22.4028,22.4433,22.4028,22.4096,39400.0
2005-02-22 13:50:00,33.22,33.23,33.17,33.17,32200.0,22.4096,22.4163,22.3759,22.3759,32200.0
2005-02-22 14:00:00,33.18,33.21,33.09,33.11,64000.0,22.3826,22.4028,22.3219,22.3354,64000.0
2005-02-22 14:10:00,33.12,33.15,33.07,33.08,39400.0,22.3421,22.3624,22.3084,22.3152,39400.0
2005-02-22 14:20:00,33.08,33.08,32.99,33.06,78200.0,22.3152,22.3152,22.2544,22.3017,78200.0
2005-02-22 14:30:00,33.06,33.11,33.04,33.1,63200.0,22.3017,22.3354,22.2882,22.3286,63200.0
2005-02-22 14:40:00,33.11,33.21,33.1,33.12,89600.0,22.3354,22.4028,22.3286,22.3421,89600.0
2005-02-22 14:50:00,33.12,33.13,33.12,33.13,56600.0,22.3421,22.3489,22.3421,22.3489,56600.0
2005-02-22 15:00:00,33.13,33.2,33.13,33.18,55200.0,22.3489,22.3961,22.3489,22.3826,55200.0
2005-02-22 15:10:00,33.17,33.18,33.04,33.05,71600.0,22.3759,22.3826,22.2882,22.2949,71600.0
2005-02-22 15:20:00,33.04,33.05,32.99,33.02,56600.0,22.2882,22.2949,22.2544,22.2747,56600.0
2005-02-22 15:30:00,33.03,33.1,33.01,33.05,58800.0,22.2814,22.3286,22.2679,22.2949,58800.0
2005-02-22 15:40:00,33.08,33.14,33.05,33.11,135400.0,22.3152,22.3556,22.2949,22.3354,135400.0
2005-02-22 15:50:00,33.12,33.15,33.07,33.1,280400.0,22.3421,22.3624,22.3084,22.3286,280400.0
2005-02-23 09:30:00,33.43,33.47,33.38,33.39,133000.0,22.5513,22.5782,22.5175,22.5243,133000.0
2005-02-23 09:40:00,33.38,33.43,33.33,33.33,85000.0,22.5175,22.5513,22.4838,22.4838,85000.0
2005-02-23 09:50:00,33.32,33.32,33.23,33.29,124600.0,22.477,22.477,22.4163,22.4568,124600.0
2005-02-23 10:00:00,33.29,33.29,33.08,33.14,106600.0,22.4568,22.4568,22.3152,22.3556,106600.0
2005-02-23 10:10:00,33.17,33.3,33.17,33.27,80000.0,22.3759,22.4636,22.3759,22.4433,80000.0
2005-02-23 10:20:00,33.27,33.35,33.27,33.32,60000.0,22.4433,22.4973,22.4433,22.477,60000.0
2005-02-23 10:30:00,33.32,33.38,33.3,33.36,108000.0,22.477,22.5175,22.4636,22.504,108000.0
2005-02-23 10:40:00,33.37,33.43,33.37,33.4,67400.0,22.5108,22.5513,22.5108,22.531,67400.0
2005-02-23 10:50:00,33.4,33.4,33.34,33.38,115600.0,22.531,22.531,22.4905,22.5175,115600.0
2005-02-23 11:00:00,33.38,33.4,33.37,33.38,45000.0,22.5175,22.531,22.5108,22.5175,45000.0
2005-02-23 11:10:00,33.38,33.43,33.38,33.42,68800.0,22.5175,22.5513,22.5175,22.5445,68800.0
2005-02-23 11:20:00,33.41,33.54,33.38,33.51,86400.0,22.5378,22.6255,22.5175,22.6052,86400.0
2005-02-23 11:30:00,33.5,33.51,33.46,33.46,61400.0,22.5985,22.6052,22.5715,22.5715,61400.0
2005-02-23 11:40:00,33.47,33.5,33.46,33.5,34000.0,22.5782,22.5985,22.5715,22.5985,34000.0
2005-02-23 11:50:00,33.49,33.52,33.47,33.52,34800.0,22.5917,22.612,22.5782,22.612,34800.0
2005-02-23 12:00:00,33.53,33.55,33.49,33.49,31400.0,22.6187,22.6322,22.5917,22.5917,31400.0
2005-02-23 12:10:00,33.49,33.49,33.47,33.47,33200.0,22.5917,22.5917,22.5782,22.5782,33200.0
2005-02-23 12:20:00,33.48,33.49,33.46,33.49,21800.0,22.585,22.5917,22.5715,22.5917,21800.0
2005-02-23 12:30:00,33.48,33.51,33.48,33.49,40600.0,22.585,22.6052,22.585,22.5917,40600.0
2005-02-23 12:40:00,33.49,33.49,33.43,33.43,34600.0,22.5917,22.5917,22.5513,22.5513,34600.0
2005-02-23 12:50:00,33.43,33.44,33.42,33.42,34600.0,22.5513,22.558,22.5445,22.5445,34600.0
2005-02-23 13:00:00,33.42,33.43,33.38,33.4,57000.0,22.5445,22.5513,22.5175,22.531,57000.0
2005-02-23 13:10:00,33.4,33.4,33.31,33.34,55600.0,22.531,22.531,22.4703,22.4905,55600.0
2005-02-23 13:20:00,33.35,33.37,33.34,33.34,98800.0,22.4973,22.5108,22.4905,22.4905,98800.0
2005-02-23 13:30:00,33.35,33.38,33.34,33.37,60200.0,22.4973,22.5175,22.4905,22.5108,60200.0
2005-02-23 13:40:00,33.38,33.4,33.33,33.4,59200.0,22.5175,22.531,22.4838,22.531,59200.0
2005-02-23 13:50:00,33.4,33.43,33.38,33.43,57600.0,22.531,22.5513,22.5175,22.5513,57600.0
2005-02-23 14:00:00,33.43,33.43,33.35,33.41,55800.0,22.5513,22.5513,22.4973,22.5378,55800.0
2005-02-23 14:10:00,33.41,33.41,33.31,33.38,60600.0,22.5378,22.5378,22.4703,22.5175,60600.0
2005-02-23 14:20:00,33.38,33.41,33.35,33.4,52400.0,22.5175,22.5378,22.4973,22.531,52400.0
2005-02-23 14:30:00,33.41,33.42,33.39,33.42,65200.0,22.5378,22.5445,22.5243,22.5445,65200.0
2005-02-23 14:40:00,33.42,33.43,33.4,33.42,64200.0,22.5445,22.5513,22.531,22.5445,64200.0
2005-02-23 14:50:00,33.42,33.43,33.34,33.35,90600.0,22.5445,22.5513,22.4905,22.4973,90600.0
2005-02-23 15:00:00,33.35,33.41,33.34,33.4,74800.0,22.4973,22.5378,22.4905,22.531,74800.0
2005-02-23 15:10:00,33.4,33.45,33.4,33.45,148600.0,22.531,22.5647,22.531,22.5647,148600.0
2005-02-23 15:20:00,33.45,33.47,33.42,33.45,120400.0,22.5647,22.5782,22.5445,22.5647,120400.0
2005-02-23 15:30:00,33.45,33.45,33.42,33.42,85000.0,22.5647,22.5647,22.5445,22.5445,85000.0
2005-02-23 15:40:00,33.42,33.42,33.38,33.39,136000.0,22.5445,22.5445,22.5175,22.5243,136000.0
2005-02-23 15:50:00,33.39,33.41,33.36,33.41,139200.0,22.5243,22.5378,22.504,22.5378,139200.0
2005-02-24 09:30:00,33.45,33.55,33.45,33.55,108200.0,22.5647,22.6322,22.5647,22.6322,108200.0
2005-02-24 09:40:00,33.58,33.67,33.55,33.67,183000.0,22.6524,22.7132,22.6322,22.7132,183000.0
2005-02-24 09:50:00,33.67,33.68,33.57,33.65,117400.0,22.7132,22.7199,22.6457,22.6997,117400.0
2005-02-24 10:00:00,33.64,33.66,33.58,33.66,163600.0,22.6929,22.7064,22.6524,22.7064,163600.0
2005-02-24 10:10:00,33.66,33.83,33.63,33.82,115000.0,22.7064,22.8211,22.6862,22.8143,115000.0
2005-02-24 10:20:00,33.8,33.9,33.8,33.9,192200.0,22.8008,22.8683,22.8008,22.8683,192200.0
2005-02-24 10:30:00,33.9,34.21,33.9,34.13,282600.0,22.8683,23.0774,22.8683,23.0235,282600.0
2005-02-24 10:40:00,34.1,34.13,33.91,33.91,251200.0,23.0032,23.0235,22.8751,22.8751,251200.0
2005-02-24 10:50:00,33.92,33.93,33.8,33.81,125800.0,22.8818,22.8885,22.8008,22.8076,125800.0
2005-02-24 11:00:00,33.81,33.85,33.77,33.8,76800.0,22.8076,22.8346,22.7806,22.8008,76800.0
2005-02-24 11:10:00,33.79,33.89,33.77,33.85,66800.0,22.7941,22.8616,22.7806,22.8346,66800.0
2005-02-24 11:20:00,33.85,33.96,33.85,33.94,90800.0,22.8346,22.9088,22.8346,22.8953,90800.0
2005-02-24 11:30:00,33.93,33.94,33.88,33.88,43400.0,22.8885,22.8953,22.8548,22.8548,43400.0
2005-02-24 11:40:00,33.88,33.95,33.88,33.94,36800.0,22.8548,22.902,22.8548,22.8953,36800.0
2005-02-24 11:50:00,33.93,33.93,33.88,33.91,47200.0,22.8885,22.8885,22.8548,22.8751,47200.0
2005-02-24 12:00:00,33.91,33.92,33.87,33.87,43200.0,22.8751,22.8818,22.8481,22.8481,43200.0
2005-02-24 12:10:00,33.87,33.9,33.81,33.9,101600.0,22.8481,22.8683,22.8076,22.8683,101600.0
2005-02-24 12:20:00,33.88,33.92,33.88,33.9,41400.0,22.8548,22.8818,22.8548,22.8683,41400.0
2005-02-24 12:30:00,33.9,33.91,33.89,33.9,83600.0,22.8683,22.8751,22.8616,22.8683,83600.0
2005-02-24 12:40:00,33.9,33.93,33.9,33.93,175400.0,22.8683,22.8885,22.8683,22.8885,175400.0
2005-02-24 12:50:00,33.94,34.05,33.93,34.01,104200.0,22.8953,22.9695,22.8885,22.9425,104200.0
2005-02-24 13:00:00,34.01,34.02,33.94,33.94,133600.0,22.9425,22.9493,22.8953,22.8953,133600.0
2005-02-24 13:10:00,33.93,33.96,33.9,33.93,48000.0,22.8885,22.9088,22.8683,22.8885,48000.0
2005-02-24 13:20:00,33.95,34.02,33.95,33.99,104200.0,22.902,22.9493,22.902,22.929,104200.0
2005-02-24 13:30:00,33.99,34.06,33.98,34.0,123000.0,22.929,22.9762,22.9223,22.9358,123000.0
2005-02-24 13:40:00,33.99,34.04,33.99,34.03,35000.0,22.929,22.9627,22.929,22.956,35000.0
2005-02-24 13:50:00,34.03,34.06,34.02,34.05,129200.0,22.956,22.9762,22.9493,22.9695,129200.0
2005-02-24 14:00:00,34.05,34.18,34.04,34.18,348200.0,22.9695,23.0572,22.9627,23.0572,348200.0
2005-02-24 14:10:00,34.17,34.37,34.17,34.35,190000.0,23.0504,23.1854,23.0504,23.1719,190000.0
2005-02-24 14:20:00,34.4,34.44,34.35,34.43,187200.0,23.2056,23.2326,23.1719,23.2258,187200.0
2005-02-24 14:30:00,34.43,34.48,34.38,34.38,229800.0,23.2258,23.2596,23.1921,23.1921,229800.0
2005-02-24 14:40:00,34.38,34.48,34.38,34.44,78200.0,23.1921,23.2596,23.1921,23.2326,78200.0
2005-02-24 14:50:00,34.44,34.45,34.39,34.41,120200.0,23.2326,23.2393,23.1989,23.2123,120200.0
2005-02-24 15:00:00,34.41,34.47,34.38,34.45,170800.0,23.2123,23.2528,23.1921,23.2393,170800.0
2005-02-24 15:10:00,34.44,34.44,34.4,34.41,144200.0,23.2326,23.2326,23.2056,23.2123,144200.0
2005-02-24 15:20:00,34.4,34.4,34.37,34.38,153200.0,23.2056,23.2056,23.1854,23.1921,153200.0
2005-02-24 15:30:00,34.38,34.42,34.38,34.39,152000.0,23.1921,23.2191,23.1921,23.1989,152000.0
2005-02-24 15:40:00,34.4,34.43,34.39,34.4,205200.0,23.2056,23.2258,23.1989,23.2056,205200.0
2005-02-24 15:50:00,34.4,34.44,34.38,34.38,191600.0,23.2056,23.2326,23.1921,23.1921,191600.0
2005-02-25 09:30:00,34.34,34.43,34.24,34.24,110800.0,23.1651,23.2258,23.0977,23.0977,110800.0
2005-02-25 09:40:00,34.23,34.43,34.17,34.32,82200.0,23.0909,23.2258,23.0504,23.1516,82200.0
2005-02-25 09:50:00,34.32,34.35,34.27,34.33,78000.0,23.1516,23.1719,23.1179,23.1584,78000.0
2005-02-25 10:00:00,34.34,34.63,34.31,34.57,152600.0,23.1651,23.3608,23.1449,23.3203,152600.0
2005-02-25 10:10:00,34.57,34.66,34.55,34.59,108000.0,23.3203,23.381,23.3068,23.3338,108000.0
2005-02-25 10:20:00,34.59,34.68,34.57,34.68,109200.0,23.3338,23.3945,23.3203,23.3945,109200.0
2005-02-25 10:30:00,34.68,34.74,34.68,34.72,106200.0,23.3945,23.435,23.3945,23.4215,106200.0
2005-02-25 10:40:00,34.72,34.72,34.65,34.66,95200.0,23.4215,23.4215,23.3742,23.381,95200.0
2005-02-25 10:50:00,34.66,34.81,34.63,34.81,94200.0,23.381,23.4822,23.3608,23.4822,94200.0
2005-02-25 11:00:00,34.81,34.89,34.74,34.84,161600.0,23.4822,23.5361,23.435,23.5024,161600.0
2005-02-25 11:10:00,34.84,34.89,34.82,34.83,73600.0,23.5024,23.5361,23.4889,23.4957,73600.0
2005-02-25 11:20:00,34.83,34.9,34.83,34.86,298400.0,23.4957,23.5429,23.4957,23.5159,298400.0
2005-02-25 11:30:00,34.86,34.9,34.83,34.87,100200.0,23.5159,23.5429,23.4957,23.5227,100200.0
2005-02-25 11:40:00,34.86,34.89,34.85,34.87,45200.0,23.5159,23.5361,23.5092,23.5227,45200.0
2005-02-25 11:50:00,34.87,34.97,34.87,34.94,123000.0,23.5227,23.5901,23.5227,23.5699,123000.0
2005-02-25 12:00:00,34.94,34.96,34.93,34.95,95200.0,23.5699,23.5834,23.5631,23.5766,95200.0
2005-02-25 12:10:00,34.95,35.07,34.95,35.05,200600.0,23.5766,23.6576,23.5766,23.6441,200600.0
2005-02-25 12:20:00,35.05,35.06,34.98,35.06,63000.0,23.6441,23.6508,23.5969,23.6508,63000.0
2005-02-25 12:30:00,35.05,35.09,35.04,35.05,88200.0,23.6441,23.6711,23.6373,23.6441,88200.0
2005-02-25 12:40:00,35.05,35.06,35.02,35.05,105400.0,23.6441,23.6508,23.6238,23.6441,105400.0
2005-02-25 12:50:00,35.05,35.1,35.02,35.08,95200.0,23.6441,23.6778,23.6238,23.6643,95200.0
2005-02-25 13:00:00,35.08,35.08,35.05,35.05,93800.0,23.6643,23.6643,23.6441,23.6441,93800.0
2005-02-25 13:10:00,35.05,35.05,34.98,34.98,272200.0,23.6441,23.6441,23.5969,23.5969,272200.0
2005-02-25 13:20:00,34.98,35.0,34.98,34.98,55000.0,23.5969,23.6103,23.5969,23.5969,55000.0
2005-02-25 13:30:00,34.98,35.02,34.98,35.02,99800.0,23.5969,23.6238,23.5969,23.6238,99800.0
2005-02-25 13:40:00,35.01,35.04,35.01,35.04,33600.0,23.6171,23.6373,23.6171,23.6373,33600.0
2005-02-25 13:50:00,35.04,35.1,35.03,35.1,67600.0,23.6373,23.6778,23.6306,23.6778,67600.0
2005-02-25 14:00:00,35.1,35.11,35.04,35.04,145800.0,23.6778,23.6846,23.6373,23.6373,145800.0
2005-02-25 14:10:00,35.04,35.2,35.01,35.2,200200.0,23.6373,23.7453,23.6171,23.7453,200200.0
2005-02-25 14:20:00,35.19,35.35,35.19,35.35,216800.0,23.7385,23.8464,23.7385,23.8464,216800.0
2005-02-25 14:30:00,35.35,35.52,35.33,35.46,228600.0,23.8464,23.9611,23.833,23.9207,228600.0
2005-02-25 14:40:00,35.46,35.49,35.43,35.44,220200.0,23.9207,23.9409,23.9004,23.9072,220200.0
2005-02-25 14:50:00,35.44,35.47,35.39,35.46,251600.0,23.9072,23.9274,23.8734,23.9207,251600.0
2005-02-25 15:00:00,35.46,35.46,35.43,35.45,180800.0,23.9207,23.9207,23.9004,23.9139,180800.0
2005-02-25 15:10:00,35.44,35.45,35.38,35.4,341200.0,23.9072,23.9139,23.8667,23.8802,341200.0
2005-02-25 15:20:00,35.41,35.45,35.38,35.39,164400.0,23.8869,23.9139,23.8667,23.8734,164400.0
2005-02-25 15:30:00,35.4,35.4,35.35,35.36,171800.0,23.8802,23.8802,23.8464,23.8532,171800.0
2005-02-25 15:40:00,35.36,35.4,35.36,35.37,358400.0,23.8532,23.8802,23.8532,23.8599,358400.0
2005-02-25 15:50:00,35.37,35.37,35.3,35.31,373800.0,23.8599,23.8599,23.8127,23.8195,373800.0
2005-02-28 09:30:00,35.15,35.7,35.14,35.68,307600.0,23.7115,24.0826,23.7048,24.0691,307600.0
2005-02-28 09:40:00,35.68,35.7,35.5,35.56,285400.0,24.0691,24.0826,23.9476,23.9881,285400.0
2005-02-28 09:50:00,35.57,35.6,35.25,35.47,186400.0,23.9949,24.0151,23.779,23.9274,186400.0
2005-02-28 10:00:00,35.45,35.55,35.39,35.47,171200.0,23.9139,23.9814,23.8734,23.9274,171200.0
2005-02-28 10:10:00,35.47,35.58,35.45,35.45,135400.0,23.9274,24.0016,23.9139,23.9139,135400.0
2005-02-28 10:20:00,35.47,35.56,35.45,35.53,129600.0,23.9274,23.9881,23.9139,23.9679,129600.0
2005-02-28 10:30:00,35.54,35.55,35.46,35.48,113600.0,23.9746,23.9814,23.9207,23.9341,113600.0
2005-02-28 10:40:00,35.49,35.52,35.45,35.48,80200.0,23.9409,23.9611,23.9139,23.9341,80200.0
2005-02-28 10:50:00,35.48,35.58,35.48,35.48,437600.0,23.9341,24.0016,23.9341,23.9341,437600.0
2005-02-28 11:00:00,35.48,35.58,35.48,35.57,175000.0,23.9341,24.0016,23.9341,23.9949,175000.0
2005-02-28 11:10:00,35.57,35.75,35.55,35.75,156000.0,23.9949,24.1163,23.9814,24.1163,156000.0
2005-02-28 11:20:00,35.75,35.84,35.72,35.74,385000.0,24.1163,24.177,24.096,24.1095,385000.0
2005-02-28 11:30:00,35.74,35.8,35.72,35.77,132600.0,24.1095,24.15,24.096,24.1298,132600.0
2005-02-28 11:40:00,35.76,35.83,35.7,35.7,50000.0,24.123,24.1702,24.0826,24.0826,50000.0
2005-02-28 11:50:00,35.69,35.7,35.6,35.62,67800.0,24.0758,24.0826,24.0151,24.0286,67800.0
2005-02-28 12:00:00,35.6,35.6,35.43,35.43,123000.0,24.0151,24.0151,23.9004,23.9004,123000.0
2005-02-28 12:10:00,35.44,35.44,35.24,35.24,108800.0,23.9072,23.9072,23.7722,23.7722,108800.0
2005-02-28 12:20:00,35.25,35.37,35.19,35.29,214200.0,23.779,23.8599,23.7385,23.806,214200.0
2005-02-28 12:30:00,35.28,35.3,35.25,35.3,187000.0,23.7992,23.8127,23.779,23.8127,187000.0
2005-02-28 12:40:00,35.3,35.45,35.27,35.45,144600.0,23.8127,23.9139,23.7925,23.9139,144600.0
2005-02-28 12:50:00,35.46,35.52,35.45,35.49,130800.0,23.9207,23.9611,23.9139,23.9409,130800.0
2005-02-28 13:00:00,35.49,35.63,35.49,35.56,108400.0,23.9409,24.0353,23.9409,23.9881,108400.0
2005-02-28 13:10:00,35.55,35.56,35.47,35.51,87000.0,23.9814,23.9881,23.9274,23.9544,87000.0
2005-02-28 13:20:00,35.52,35.52,35.48,35.49,49400.0,23.9611,23.9611,23.9341,23.9409,49400.0
2005-02-28 13:30:00,35.48,35.5,35.42,35.42,67800.0,23.9341,23.9476,23.8937,23.8937,67800.0
2005-02-28 13:40:00,35.42,35.49,35.42,35.49,73200.0,23.8937,23.9409,23.8937,23.9409,73200.0
2005-02-28 13:50:00,35.49,35.5,35.38,35.43,61200.0,23.9409,23.9476,23.8667,23.9004,61200.0
2005-02-28 14:00:00,35.42,35.45,35.35,35.36,77800.0,23.8937,23.9139,23.8464,23.8532,77800.0
2005-02-28 14:10:00,35.36,35.45,35.36,35.41,122000.0,23.8532,23.9139,23.8532,23.8869,122000.0
2005-02-28 14:20:00,35.41,35.42,35.37,35.39,41000.0,23.8869,23.8937,23.8599,23.8734,41000.0
2005-02-28 14:30:00,35.38,35.45,35.37,35.44,95800.0,23.8667,23.9139,23.8599,23.9072,95800.0
2005-02-28 14:40:00,35.44,35.54,35.44,35.52,196000.0,23.9072,23.9746,23.9072,23.9611,196000.0
2005-02-28 14:50:00,35.53,35.58,35.51,35.53,85600.0,23.9679,24.0016,23.9544,23.9679,85600.0
2005-02-28 15:00:00,35.57,35.59,35.52,35.56,118400.0,23.9949,24.0083,23.9611,23.9881,118400.0
2005-02-28 15:10:00,35.56,35.7,35.56,35.69,113200.0,23.9881,24.0826,23.9881,24.0758,113200.0
2005-02-28 15:20:00,35.68,35.69,35.63,35.66,327000.0,24.0691,24.0758,24.0353,24.0556,327000.0
2005-02-28 15:30:00,35.65,35.82,35.65,35.81,276800.0,24.0488,24.1635,24.0488,24.1568,276800.0
2005-02-28 15:40:00,35.8,35.8,35.73,35.73,196600.0,24.15,24.15,24.1028,24.1028,196600.0
2005-02-28 15:50:00,35.73,35.73,35.58,35.6,254600.0,24.1028,24.1028,24.0016,24.0151,254600.0
2005-03-01 09:30:00,35.49,35.58,35.42,35.56,341000.0,23.9409,24.0016,23.8937,23.9881,341000.0
2005-03-01 09:40:00,35.6,35.66,35.52,35.59,223000.0,24.0151,24.0556,23.9611,24.0083,223000.0
2005-03-01 09:50:00,35.62,35.62,35.48,35.51,90000.0,24.0286,24.0286,23.9341,23.9544,90000.0
2005-03-01 10:00:00,35.49,35.51,35.43,35.51,176000.0,23.9409,23.9544,23.9004,23.9544,176000.0
2005-03-01 10:10:00,35.51,35.51,35.45,35.49,50400.0,23.9544,23.9544,23.9139,23.9409,50400.0
2005-03-01 10:20:00,35.49,35.5,35.45,35.45,124800.0,23.9409,23.9476,23.9139,23.9139,124800.0
2005-03-01 10:30:00,35.45,35.51,35.45,35.49,147800.0,23.9139,23.9544,23.9139,23.9409,147800.0
2005-03-01 10:40:00,35.49,35.52,35.46,35.47,69200.0,23.9409,23.9611,23.9207,23.9274,69200.0
2005-03-01 10:50:00,35.47,35.49,35.44,35.46,53200.0,23.9274,23.9409,23.9072,23.9207,53200.0
2005-03-01 11:00:00,35.46,35.49,35.41,35.43,136600.0,23.9207,23.9409,23.8869,23.9004,136600.0
2005-03-01 11:10:00,35.42,35.42,35.33,35.35,180200.0,23.8937,23.8937,23.833,23.8464,180200.0
2005-03-01 11:20:00,35.38,35.38,35.27,35.3,130400.0,23.8667,23.8667,23.7925,23.8127,130400.0
2005-03-01 11:30:00,35.32,35.4,35.28,35.29,75800.0,23.8262,23.8802,23.7992,23.806,75800.0
2005-03-01 11:40:00,35.29,35.31,35.27,35.31,74200.0,23.806,23.8195,23.7925,23.8195,74200.0
2005-03-01 11:50:00,35.31,35.45,35.3,35.42,47800.0,23.8195,23.9139,23.8127,23.8937,47800.0
2005-03-01 12:00:00,35.41,35.44,35.37,35.41,79400.0,23.8869,23.9072,23.8599,23.8869,79400.0
2005-03-01 12:10:00,35.41,35.61,35.41,35.6,170600.0,23.8869,24.0218,23.8869,24.0151,170600.0
2005-03-01 12:20:00,35.6,35.6,35.54,35.55,85200.0,24.0151,24.0151,23.9746,23.9814,85200.0
2005-03-01 12:30:00,35.55,35.57,35.44,35.44,58400.0,23.9814,23.9949,23.9072,23.9072,58400.0
2005-03-01 12:40:00,35.45,35.51,35.41,35.49,77200.0,23.9139,23.9544,23.8869,23.9409,77200.0
2005-03-01 12:50:00,35.48,35.52,35.45,35.49,29600.0,23.9341,23.9611,23.9139,23.9409,29600.0
2005-03-01 13:00:00,35.49,35.55,35.48,35.5,106400.0,23.9409,23.9814,23.9341,23.9476,106400.0
2005-03-01 13:10:00,35.51,35.52,35.49,35.51,25000.0,23.9544,23.9611,23.9409,23.9544,25000.0
2005-03-01 13:20:00,35.47,35.48,35.35,35.35,60200.0,23.9274,23.9341,23.8464,23.8464,60200.0
2005-03-01 13:30:00,35.36,35.43,35.35,35.38,35400.0,23.8532,23.9004,23.8464,23.8667,35400.0
2005-03-01 13:40:00,35.36,35.45,35.36,35.44,60800.0,23.8532,23.9139,23.8532,23.9072,60800.0
2005-03-01 13:50:00,35.43,35.48,35.41,35.47,47200.0,23.9004,23.9341,23.8869,23.9274,47200.0
2005-03-01 14:00:00,35.47,35.49,35.42,35.45,61600.0,23.9274,23.9409,23.8937,23.9139,61600.0
2005-03-01 14:10:00,35.45,35.45,35.4,35.42,104400.0,23.9139,23.9139,23.8802,23.8937,104400.0
2005-03-01 14:20:00,35.42,35.45,35.38,35.38,49400.0,23.8937,23.9139,23.8667,23.8667,49400.0
2005-03-01 14:30:00,35.38,35.42,35.38,35.39,68400.0,23.8667,23.8937,23.8667,23.8734,68400.0
2005-03-01 14:40:00,35.4,35.44,35.38,35.43,59200.0,23.8802,23.9072,23.8667,23.9004,59200.0
2005-03-01 14:50:00,35.43,35.44,35.4,35.44,50200.0,23.9004,23.9072,23.8802,23.9072,50200.0
2005-03-01 15:00:00,35.44,35.52,35.44,35.52,80600.0,23.9072,23.9611,23.9072,23.9611,80600.0
2005-03-01 15:10:00,35.55,35.6,35.54,35.58,156000.0,23.9814,24.0151,23.9746,24.0016,156000.0
2005-03-01 15:20:00,35.59,35.6,35.52,35.6,92000.0,24.0083,24.0151,23.9611,24.0151,92000.0
2005-03-01 15:30:00,35.59,35.62,35.52,35.52,95600.0,24.0083,24.0286,23.9611,23.9611,95600.0
2005-03-01 15:40:00,35.52,35.52,35.48,35.51,74200.0,23.9611,23.9611,23.9341,23.9544,74200.0
2005-03-01 15:50:00,35.5,35.58,35.46,35.49,120200.0,23.9476,24.0016,23.9207,23.9409,120200.0
2005-03-02 09:30:00,35.13,35.27,35.08,35.1,200600.0,23.698,23.7925,23.6643,23.6778,200600.0
2005-03-02 09:40:00,35.11,35.13,35.03,35.13,164000.0,23.6846,23.698,23.6306,23.698,164000.0
2005-03-02 09:50:00,35.13,35.23,35.13,35.21,52800.0,23.698,23.7655,23.698,23.752,52800.0
2005-03-02 10:00:00,35.21,35.49,35.11,35.12,81200.0,23.752,23.9409,23.6846,23.6913,81200.0
2005-03-02 10:10:00,35.12,35.17,35.09,35.13,158800.0,23.6913,23.725,23.6711,23.698,158800.0
2005-03-02 10:20:00,35.13,35.24,35.1,35.2,107600.0,23.698,23.7722,23.6778,23.7453,107600.0
2005-03-02 10:30:00,35.2,35.29,35.16,35.21,149400.0,23.7453,23.806,23.7183,23.752,149400.0
2005-03-02 10:40:00,35.21,35.22,35.12,35.16,130000.0,23.752,23.7588,23.6913,23.7183,130000.0
2005-03-02 10:50:00,35.16,35.33,35.16,35.31,137600.0,23.7183,23.833,23.7183,23.8195,137600.0
2005-03-02 11:00:00,35.32,35.32,35.21,35.24,114600.0,23.8262,23.8262,23.752,23.7722,114600.0
2005-03-02 11:10:00,35.24,35.46,35.24,35.43,123400.0,23.7722,23.9207,23.7722,23.9004,123400.0
2005-03-02 11:20:00,35.44,35.45,35.35,35.43,158000.0,23.9072,23.9139,23.8464,23.9004,158000.0
2005-03-02 11:30:00,35.44,35.48,35.43,35.44,53400.0,23.9072,23.9341,23.9004,23.9072,53400.0
2005-03-02 11:40:00,35.44,35.46,35.42,35.44,101000.0,23.9072,23.9207,23.8937,23.9072,101000.0
2005-03-02 11:50:00,35.44,35.48,35.42,35.45,62800.0,23.9072,23.9341,23.8937,23.9139,62800.0
2005-03-02 12:00:00,35.45,35.48,35.44,35.47,70800.0,23.9139,23.9341,23.9072,23.9274,70800.0
2005-03-02 12:10:00,35.46,35.54,35.45,35.53,108800.0,23.9207,23.9746,23.9139,23.9679,108800.0
2005-03-02 12:20:00,35.52,35.53,35.49,35.52,30400.0,23.9611,23.9679,23.9409,23.9611,30400.0
2005-03-02 12:30:00,35.52,35.55,35.49,35.51,55200.0,23.9611,23.9814,23.9409,23.9544,55200.0
2005-03-02 12:40:00,35.51,35.51,35.46,35.5,24000.0,23.9544,23.9544,23.9207,23.9476,24000.0
2005-03-02 12:50:00,35.51,35.54,35.51,35.53,28200.0,23.9544,23.9746,23.9544,23.9679,28200.0
2005-03-02 13:00:00,35.53,35.57,35.53,35.55,33600.0,23.9679,23.9949,23.9679,23.9814,33600.0
2005-03-02 13:10:00,35.55,35.59,35.54,35.59,43600.0,23.9814,24.0083,23.9746,24.0083,43600.0
2005-03-02 13:20:00,35.59,35.59,35.55,35.59,84600.0,24.0083,24.0083,23.9814,24.0083,84600.0
2005-03-02 13:30:00,35.58,35.62,35.58,35.6,51400.0,24.0016,24.0286,24.0016,24.0151,51400.0
2005-03-02 13:40:00,35.6,35.6,35.56,35.57,49000.0,24.0151,24.0151,23.9881,23.9949,49000.0
2005-03-02 13:50:00,35.57,35.58,35.46,35.53,239800.0,23.9949,24.0016,23.9207,23.9679,239800.0
2005-03-02 14:00:00,35.53,35.6,35.51,35.59,86600.0,23.9679,24.0151,23.9544,24.0083,86600.0
2005-03-02 14:10:00,35.59,35.6,35.57,35.57,95200.0,24.0083,24.0151,23.9949,23.9949,95200.0
2005-03-02 14:20:00,35.57,35.6,35.57,35.59,56200.0,23.9949,24.0151,23.9949,24.0083,56200.0
2005-03-02 14:30:00,35.59,35.6,35.55,35.56,66600.0,24.0083,24.0151,23.9814,23.9881,66600.0
2005-03-02 14:40:00,35.55,35.6,35.52,35.58,216400.0,23.9814,24.0151,23.9611,24.0016,216400.0
2005-03-02 14:50:00,35.58,35.6,35.56,35.59,74600.0,24.0016,24.0151,23.9881,24.0083,74600.0
2005-03-02 15:00:00,35.59,35.63,35.58,35.63,80400.0,24.0083,24.0353,24.0016,24.0353,80400.0
2005-03-02 15:10:00,35.63,35.64,35.56,35.56,60200.0,24.0353,24.0421,23.9881,23.9881,60200.0
2005-03-02 15:20:00,35.57,35.67,35.56,35.65,119000.0,23.9949,24.0623,23.9881,24.0488,119000.0
2005-03-02 15:30:00,35.65,35.73,35.65,35.67,147600.0,24.0488,24.1028,24.0488,24.0623,147600.0
2005-03-02 15:40:00,35.67,35.76,35.63,35.75,149400.0,24.0623,24.123,24.0353,24.1163,149400.0
2005-03-02 15:50:00,35.75,35.77,35.69,35.73,329800.0,24.1163,24.1298,24.0758,24.1028,329800.0
2005-03-03 09:30:00,35.73,35.73,35.43,35.45,97000.0,24.1028,24.1028,23.9004,23.9139,97000.0
2005-03-03 09:40:00,35.45,35.54,35.43,35.46,77600.0,23.9139,23.9746,23.9004,23.9207,77600.0
2005-03-03 09:50:00,35.45,35.49,35.3,35.42,86400.0,23.9139,23.9409,23.8127,23.8937,86400.0
2005-03-03 10:00:00,35.42,35.48,35.26,35.35,104400.0,23.8937,23.9341,23.7857,23.8464,104400.0
2005-03-03 10:10:00,35.37,35.47,35.35,35.43,117600.0,23.8599,23.9274,23.8464,23.9004,117600.0
2005-03-03 10:20:00,35.43,35.5,35.42,35.43,99800.0,23.9004,23.9476,23.8937,23.9004,99800.0
2005-03-03 10:30:00,35.43,35.46,35.31,35.31,106800.0,23.9004,23.9207,23.8195,23.8195,106800.0
2005-03-03 10:40:00,35.31,35.33,35.22,35.3,72200.0,23.8195,23.833,23.7588,23.8127,72200.0
2005-03-03 10:50:00,35.3,35.34,35.3,35.31,51400.0,23.8127,23.8397,23.8127,23.8195,51400.0
2005-03-03 11:00:00,35.31,35.32,35.23,35.27,95800.0,23.8195,23.8262,23.7655,23.7925,95800.0
2005-03-03 11:10:00,35.27,35.35,35.24,35.34,66400.0,23.7925,23.8464,23.7722,23.8397,66400.0
2005-03-03 11:20:00,35.34,35.35,35.3,35.33,67800.0,23.8397,23.8464,23.8127,23.833,67800.0
2005-03-03 11:30:00,35.33,35.34,35.27,35.3,109600.0,23.833,23.8397,23.7925,23.8127,109600.0
2005-03-03 11:40:00,35.29,35.29,35.13,35.15,64000.0,23.806,23.806,23.698,23.7115,64000.0
2005-03-03 11:50:00,35.15,35.23,35.08,35.12,145600.0,23.7115,23.7655,23.6643,23.6913,145600.0
2005-03-03 12:00:00,35.09,35.17,35.08,35.16,53200.0,23.6711,23.725,23.6643,23.7183,53200.0
2005-03-03 12:10:00,35.16,35.17,35.13,35.13,39400.0,23.7183,23.725,23.698,23.698,39400.0
2005-03-03 12:20:00,35.13,35.13,35.06,35.11,139200.0,23.698,23.698,23.6508,23.6846,139200.0
2005-03-03 12:30:00,35.1,35.22,35.1,35.21,112200.0,23.6778,23.7588,23.6778,23.752,112200.0
2005-03-03 12:40:00,35.21,35.26,35.2,35.25,62200.0,23.752,23.7857,23.7453,23.779,62200.0
2005-03-03 12:50:00,35.24,35.28,35.24,35.27,76400.0,23.7722,23.7992,23.7722,23.7925,76400.0
2005-03-03 13:00:00,35.27,35.34,35.26,35.34,115200.0,23.7925,23.8397,23.7857,23.8397,115200.0
2005-03-03 13:10:00,35.34,35.43,35.34,35.34,77600.0,23.8397,23.9004,23.8397,23.8397,77600.0
2005-03-03 13:20:00,35.34,35.35,35.27,35.27,62800.0,23.8397,23.8464,23.7925,23.7925,62800.0
2005-03-03 13:30:00,35.27,35.27,35.23,35.25,30800.0,23.7925,23.7925,23.7655,23.779,30800.0
2005-03-03 13:40:00,35.25,35.25,35.2,35.2,37600.0,23.779,23.779,23.7453,23.7453,37600.0
2005-03-03 13:50:00,35.21,35.27,35.21,35.22,69200.0,23.752,23.7925,23.752,23.7588,69200.0
2005-03-03 14:00:00,35.22,35.31,35.22,35.31,71600.0,23.7588,23.8195,23.7588,23.8195,71600.0
2005-03-03 14:10:00,35.31,35.32,35.24,35.24,64800.0,23.8195,23.8262,23.7722,23.7722,64800.0
2005-03-03 14:20:00,35.24,35.31,35.22,35.3,53800.0,23.7722,23.8195,23.7588,23.8127,53800.0
2005-03-03 14:30:00,35.32,35.36,35.3,35.35,102800.0,23.8262,23.8532,23.8127,23.8464,102800.0
2005-03-03 14:40:00,35.36,35.37,35.3,35.33,95200.0,23.8532,23.8599,23.8127,23.833,95200.0
2005-03-03 14:50:00,35.33,35.4,35.3,35.4,63400.0,23.833,23.8802,23.8127,23.8802,63400.0
2005-03-03 15:00:00,35.4,35.4,35.32,35.34,75000.0,23.8802,23.8802,23.8262,23.8397,75000.0
2005-03-03 15:10:00,35.33,35.34,35.26,35.27,84400.0,23.833,23.8397,23.7857,23.7925,84400.0
2005-03-03 15:20:00,35.27,35.31,35.25,35.28,89200.0,23.7925,23.8195,23.779,23.7992,89200.0
2005-03-03 15:30:00,35.28,35.35,35.26,35.34,102000.0,23.7992,23.8464,23.7857,23.8397,102000.0
2005-03-03 15:40:00,35.34,35.34,35.27,35.27,105000.0,23.8397,23.8397,23.7925,23.7925,105000.0
2005-03-03 15:50:00,35.26,35.3,35.26,35.27,125400.0,23.7857,23.8127,23.7857,23.7925,125400.0
2005-03-04 09:30:00,35.7,35.81,35.68,35.8,127800.0,24.0826,24.1568,24.0691,24.15,127800.0
2005-03-04 09:40:00,35.8,35.81,35.6,35.6,146400.0,24.15,24.1568,24.0151,24.0151,146400.0
2005-03-04 09:50:00,35.64,35.65,35.52,35.56,116800.0,24.0421,24.0488,23.9611,23.9881,116800.0
2005-03-04 10:00:00,35.56,35.65,35.56,35.59,146800.0,23.9881,24.0488,23.9881,24.0083,146800.0
2005-03-04 10:10:00,35.6,35.63,35.53,35.55,92800.0,24.0151,24.0353,23.9679,23.9814,92800.0
2005-03-04 10:20:00,35.55,35.63,35.55,35.6,193800.0,23.9814,24.0353,23.9814,24.0151,193800.0
2005-03-04 10:30:00,35.6,35.71,35.6,35.68,131400.0,24.0151,24.0893,24.0151,24.0691,131400.0
2005-03-04 10:40:00,35.68,35.69,35.65,35.67,73400.0,24.0691,24.0758,24.0488,24.0623,73400.0
2005-03-04 10:50:00,35.67,35.68,35.6,35.66,52000.0,24.0623,24.0691,24.0151,24.0556,52000.0
2005-03-04 11:00:00,35.66,35.68,35.65,35.66,36000.0,24.0556,24.0691,24.0488,24.0556,36000.0
2005-03-04 11:10:00,35.66,35.7,35.65,35.69,58000.0,24.0556,24.0826,24.0488,24.0758,58000.0
2005-03-04 11:20:00,35.7,35.78,35.66,35.78,49000.0,24.0826,24.1365,24.0556,24.1365,49000.0
2005-03-04 11:30:00,35.78,35.8,35.75,35.8,88000.0,24.1365,24.15,24.1163,24.15,88000.0
2005-03-04 11:40:00,35.8,35.88,35.76,35.88,87800.0,24.15,24.204,24.123,24.204,87800.0
2005-03-04 11:50:00,35.88,35.89,35.81,35.83,86400.0,24.204,24.2107,24.1568,24.1702,86400.0
2005-03-04 12:00:00,35.82,35.82,35.71,35.72,54200.0,24.1635,24.1635,24.0893,24.096,54200.0
2005-03-04 12:10:00,35.72,35.77,35.71,35.77,48600.0,24.096,24.1298,24.0893,24.1298,48600.0
2005-03-04 12:20:00,35.78,35.81,35.77,35.79,42600.0,24.1365,24.1568,24.1298,24.1433,42600.0
2005-03-04 12:30:00,35.78,35.79,35.77,35.77,36400.0,24.1365,24.1433,24.1298,24.1298,36400.0
2005-03-04 12:40:00,35.77,35.82,35.76,35.82,53200.0,24.1298,24.1635,24.123,24.1635,53200.0
2005-03-04 12:50:00,35.82,35.85,35.81,35.82,24600.0,24.1635,24.1837,24.1568,24.1635,24600.0
2005-03-04 13:00:00,35.81,35.83,35.8,35.82,52400.0,24.1568,24.1702,24.15,24.1635,52400.0
2005-03-04 13:10:00,35.83,35.86,35.82,35.85,102400.0,24.1702,24.1905,24.1635,24.1837,102400.0
2005-03-04 13:20:00,35.85,35.89,35.85,35.89,55000.0,24.1837,24.2107,24.1837,24.2107,55000.0
2005-03-04 13:30:00,35.9,35.94,35.88,35.93,40000.0,24.2175,24.2445,24.204,24.2377,40000.0
2005-03-04 13:40:00,35.94,35.98,35.94,35.98,98400.0,24.2445,24.2714,24.2445,24.2714,98400.0
2005-03-04 13:50:00,35.98,36.04,35.96,36.04,275400.0,24.2714,24.3119,24.2579,24.3119,275400.0
2005-03-04 14:00:00,36.04,36.12,35.97,36.07,128600.0,24.3119,24.3659,24.2647,24.3321,128600.0
2005-03-04 14:10:00,36.07,36.08,35.99,35.99,40800.0,24.3321,24.3389,24.2782,24.2782,40800.0
2005-03-04 14:20:00,36.0,36.02,35.99,35.99,29800.0,24.2849,24.2984,24.2782,24.2782,29800.0
2005-03-04 14:30:00,35.99,35.99,35.97,35.99,55800.0,24.2782,24.2782,24.2647,24.2782,55800.0
2005-03-04 14:40:00,35.98,36.0,35.98,35.99,64000.0,24.2714,24.2849,24.2714,24.2782,64000.0
2005-03-04 14:50:00,35.99,36.04,35.99,36.04,57800.0,24.2782,24.3119,24.2782,24.3119,57800.0
2005-03-04 15:00:00,36.04,36.08,36.02,36.05,79000.0,24.3119,24.3389,24.2984,24.3187,79000.0
2005-03-04 15:10:00,36.05,36.12,36.03,36.12,68800.0,24.3187,24.3659,24.3052,24.3659,68800.0
2005-03-04 15:20:00,36.11,36.2,36.1,36.2,151000.0,24.3591,24.4198,24.3524,24.4198,151000.0
2005-03-04 15:30:00,36.21,36.24,36.18,36.21,225800.0,24.4266,24.4468,24.4064,24.4266,225800.0
2005-03-04 15:40:00,36.21,36.21,36.16,36.17,155800.0,24.4266,24.4266,24.3929,24.3996,155800.0
2005-03-04 15:50:00,36.18,36.18,36.1,36.14,154600.0,24.4064,24.4064,24.3524,24.3794,154600.0
2005-03-07 09:30:00,36.0,36.09,35.9,36.04,161200.0,24.2849,24.3456,24.2175,24.3119,161200.0
2005-03-07 09:40:00,36.09,36.1,35.96,35.99,107800.0,24.3456,24.3524,24.2579,24.2782,107800.0
2005-03-07 09:50:00,35.96,36.0,35.79,35.85,140800.0,24.2579,24.2849,24.1433,24.1837,140800.0
2005-03-07 10:00:00,35.85,35.85,35.75,35.84,123600.0,24.1837,24.1837,24.1163,24.177,123600.0
2005-03-07 10:10:00,35.83,35.85,35.75,35.79,152400.0,24.1702,24.1837,24.1163,24.1433,152400.0
2005-03-07 10:20:00,35.8,35.8,35.63,35.63,78800.0,24.15,24.15,24.0353,24.0353,78800.0
2005-03-07 10:30:00,35.63,35.83,35.63,35.82,83800.0,24.0353,24.1702,24.0353,24.1635,83800.0
2005-03-07 10:40:00,35.83,35.88,35.8,35.81,46800.0,24.1702,24.204,24.15,24.1568,46800.0
2005-03-07 10:50:00,35.8,35.8,35.56,35.63,137000.0,24.15,24.15,23.9881,24.0353,137000.0
2005-03-07 11:00:00,35.64,35.72,35.64,35.67,77400.0,24.0421,24.096,24.0421,24.0623,77400.0
2005-03-07 11:10:00,35.67,35.77,35.67,35.74,119800.0,24.0623,24.1298,24.0623,24.1095,119800.0
2005-03-07 11:20:00,35.74,35.83,35.74,35.83,80200.0,24.1095,24.1702,24.1095,24.1702,80200.0
2005-03-07 11:30:00,35.83,35.87,35.82,35.87,83000.0,24.1702,24.1972,24.1635,24.1972,83000.0
2005-03-07 11:40:00,35.88,35.88,35.8,35.86,45200.0,24.204,24.204,24.15,24.1905,45200.0
2005-03-07 11:50:00,35.87,35.87,35.81,35.85,68800.0,24.1972,24.1972,24.1568,24.1837,68800.0
2005-03-07 12:00:00,35.85,35.93,35.84,35.89,96800.0,24.1837,24.2377,24.177,24.2107,96800.0
2005-03-07 12:10:00,35.88,35.93,35.8,35.85,55400.0,24.204,24.2377,24.15,24.1837,55400.0
2005-03-07 12:20:00,35.87,35.88,35.82,35.82,34800.0,24.1972,24.204,24.1635,24.1635,34800.0
2005-03-07 12:30:00,35.82,35.82,35.76,35.82,46200.0,24.1635,24.1635,24.123,24.1635,46200.0
2005-03-07 12:40:00,35.81,35.81,35.73,35.75,42000.0,24.1568,24.1568,24.1028,24.1163,42000.0
2005-03-07 12:50:00,35.74,35.79,35.72,35.73,30400.0,24.1095,24.1433,24.096,24.1028,30400.0
2005-03-07 13:00:00,35.73,35.74,35.71,35.74,26800.0,24.1028,24.1095,24.0893,24.1095,26800.0
2005-03-07 13:10:00,35.74,35.74,35.71,35.73,52000.0,24.1095,24.1095,24.0893,24.1028,52000.0
2005-03-07 13:20:00,35.73,35.74,35.71,35.73,26200.0,24.1028,24.1095,24.0893,24.1028,26200.0
2005-03-07 13:30:00,35.74,35.77,35.73,35.77,27800.0,24.1095,24.1298,24.1028,24.1298,27800.0
2005-03-07 13:40:00,35.77,35.84,35.77,35.81,21800.0,24.1298,24.177,24.1298,24.1568,21800.0
2005-03-07 13:50:00,35.81,35.88,35.77,35.79,42800.0,24.1568,24.204,24.1298,24.1433,42800.0
2005-03-07 14:00:00,35.8,35.85,35.79,35.79,30600.0,24.15,24.1837,24.1433,24.1433,30600.0
2005-03-07 14:10:00,35.79,35.79,35.75,35.76,66800.0,24.1433,24.1433,24.1163,24.123,66800.0
2005-03-07 14:20:00,35.76,35.76,35.65,35.66,87600.0,24.123,24.123,24.0488,24.0556,87600.0
2005-03-07 14:30:00,35.66,35.69,35.65,35.66,54000.0,24.0556,24.0758,24.0488,24.0556,54000.0
2005-03-07 14:40:00,35.66,35.77,35.66,35.75,75600.0,24.0556,24.1298,24.0556,24.1163,75600.0
2005-03-07 14:50:00,35.75,35.78,35.72,35.77,42600.0,24.1163,24.1365,24.096,24.1298,42600.0
2005-03-07 15:00:00,35.77,35.79,35.72,35.74,76000.0,24.1298,24.1433,24.096,24.1095,76000.0
2005-03-07 15:10:00,35.74,35.77,35.74,35.75,42800.0,24.1095,24.1298,24.1095,24.1163,42800.0
2005-03-07 15:20:00,35.75,35.82,35.75,35.79,76800.0,24.1163,24.1635,24.1163,24.1433,76800.0
2005-03-07 15:30:00,35.79,35.79,35.7,35.76,120200.0,24.1433,24.1433,24.0826,24.123,120200.0
2005-03-07 15:40:00,35.77,35.83,35.76,35.79,110200.0,24.1298,24.1702,24.123,24.1433,110200.0
2005-03-07 15:50:00,35.78,35.81,35.76,35.76,125200.0,24.1365,24.1568,24.123,24.123,125200.0
2005-03-08 09:30:00,35.69,35.71,35.58,35.6,66400.0,24.0758,24.0893,24.0016,24.0151,66400.0
2005-03-08 09:40:00,35.6,35.7,35.5,35.5,68000.0,24.0151,24.0826,23.9476,23.9476,68000.0
2005-03-08 09:50:00,35.5,35.63,35.48,35.59,69200.0,23.9476,24.0353,23.9341,24.0083,69200.0
2005-03-08 10:00:00,35.6,35.6,35.45,35.5,96400.0,24.0151,24.0151,23.9139,23.9476,96400.0
2005-03-08 10:10:00,35.5,35.6,35.5,35.52,63600.0,23.9476,24.0151,23.9476,23.9611,63600.0
2005-03-08 10:20:00,35.54,35.57,35.38,35.38,74400.0,23.9746,23.9949,23.8667,23.8667,74400.0
2005-03-08 10:30:00,35.38,35.42,35.37,35.41,107200.0,23.8667,23.8937,23.8599,23.8869,107200.0
2005-03-08 10:40:00,35.41,35.5,35.4,35.45,69200.0,23.8869,23.9476,23.8802,23.9139,69200.0
2005-03-08 10:50:00,35.45,35.45,35.4,35.44,67400.0,23.9139,23.9139,23.8802,23.9072,67400.0
2005-03-08 11:00:00,35.43,35.46,35.4,35.42,75400.0,23.9004,23.9207,23.8802,23.8937,75400.0
2005-03-08 11:10:00,35.42,35.42,35.4,35.42,82800.0,23.8937,23.8937,23.8802,23.8937,82800.0
2005-03-08 11:20:00,35.42,35.43,35.38,35.42,162800.0,23.8937,23.9004,23.8667,23.8937,162800.0
2005-03-08 11:30:00,35.42,35.49,35.41,35.49,108200.0,23.8937,23.9409,23.8869,23.9409,108200.0
2005-03-08 11:40:00,35.49,35.56,35.48,35.49,118400.0,23.9409,23.9881,23.9341,23.9409,118400.0
2005-03-08 11:50:00,35.51,35.52,35.48,35.51,49600.0,23.9544,23.9611,23.9341,23.9544,49600.0
2005-03-08 12:00:00,35.49,35.6,35.49,35.59,60000.0,23.9409,24.0151,23.9409,24.0083,60000.0
2005-03-08 12:10:00,35.59,35.59,35.52,35.55,34800.0,24.0083,24.0083,23.9611,23.9814,34800.0
2005-03-08 12:20:00,35.55,35.63,35.55,35.6,35800.0,23.9814,24.0353,23.9814,24.0151,35800.0
2005-03-08 12:30:00,35.6,35.62,35.56,35.62,55800.0,24.0151,24.0286,23.9881,24.0286,55800.0
2005-03-08 12:40:00,35.61,35.62,35.58,35.62,67200.0,24.0218,24.0286,24.0016,24.0286,67200.0
2005-03-08 12:50:00,35.61,35.62,35.59,35.59,19800.0,24.0218,24.0286,24.0083,24.0083,19800.0
2005-03-08 13:00:00,35.6,35.67,35.6,35.65,128600.0,24.0151,24.0623,24.0151,24.0488,128600.0
2005-03-08 13:10:00,35.66,35.71,35.63,35.71,87600.0,24.0556,24.0893,24.0353,24.0893,87600.0
2005-03-08 13:20:00,35.73,35.73,35.68,35.7,62600.0,24.1028,24.1028,24.0691,24.0826,62600.0
2005-03-08 13:30:00,35.72,35.72,35.69,35.7,43000.0,24.096,24.096,24.0758,24.0826,43000.0
2005-03-08 13:40:00,35.71,35.75,35.7,35.72,49800.0,24.0893,24.1163,24.0826,24.096,49800.0
2005-03-08 13:50:00,35.72,35.72,35.67,35.67,45800.0,24.096,24.096,24.0623,24.0623,45800.0
2005-03-08 14:00:00,35.67,35.71,35.63,35.7,48200.0,24.0623,24.0893,24.0353,24.0826,48200.0
2005-03-08 14:10:00,35.73,35.78,35.68,35.69,41000.0,24.1028,24.1365,24.0691,24.0758,41000.0
2005-03-08 14:20:00,35.7,35.81,35.7,35.81,62800.0,24.0826,24.1568,24.0826,24.1568,62800.0
2005-03-08 14:30:00,35.82,35.93,35.8,35.9,119000.0,24.1635,24.2377,24.15,24.2175,119000.0
2005-03-08 14:40:00,35.9,35.9,35.79,35.79,48400.0,24.2175,24.2175,24.1433,24.1433,48400.0
2005-03-08 14:50:00,35.79,35.85,35.75,35.76,71200.0,24.1433,24.1837,24.1163,24.123,71200.0
2005-03-08 15:00:00,35.77,35.77,35.75,35.76,41600.0,24.1298,24.1298,24.1163,24.123,41600.0
2005-03-08 15:10:00,35.76,35.83,35.74,35.82,43800.0,24.123,24.1702,24.1095,24.1635,43800.0
2005-03-08 15:20:00,35.82,35.85,35.77,35.8,44400.0,24.1635,24.1837,24.1298,24.15,44400.0
2005-03-08 15:30:00,35.8,35.8,35.65,35.65,56200.0,24.15,24.15,24.0488,24.0488,56200.0
2005-03-08 15:40:00,35.65,35.71,35.59,35.71,73000.0,24.0488,24.0893,24.0083,24.0893,73000.0
2005-03-08 15:50:00,35.71,35.74,35.62,35.63,78400.0,24.0893,24.1095,24.0286,24.0353,78400.0
2005-03-09 09:30:00,35.66,35.66,35.49,35.49,82200.0,24.0556,24.0556,23.9409,23.9409,82200.0
2005-03-09 09:40:00,35.49,35.63,35.34,35.38,89200.0,23.9409,24.0353,23.8397,23.8667,89200.0
2005-03-09 09:50:00,35.38,35.5,35.31,35.35,105200.0,23.8667,23.9476,23.8195,23.8464,105200.0
2005-03-09 10:00:00,35.38,35.45,35.26,35.26,67800.0,23.8667,23.9139,23.7857,23.7857,67800.0
2005-03-09 10:10:00,35.24,35.25,35.08,35.19,137600.0,23.7722,23.779,23.6643,23.7385,137600.0
2005-03-09 10:20:00,35.19,35.33,35.18,35.32,87600.0,23.7385,23.833,23.7318,23.8262,87600.0
2005-03-09 10:30:00,35.34,35.56,35.31,35.43,127000.0,23.8397,23.9881,23.8195,23.9004,127000.0
2005-03-09 10:40:00,35.43,35.43,35.35,35.38,73200.0,23.9004,23.9004,23.8464,23.8667,73200.0
2005-03-09 10:50:00,35.4,35.45,35.3,35.3,91600.0,23.8802,23.9139,23.8127,23.8127,91600.0
2005-03-09 11:00:00,35.31,35.35,35.31,35.32,39000.0,23.8195,23.8464,23.8195,23.8262,39000.0
2005-03-09 11:10:00,35.33,35.41,35.32,35.38,115200.0,23.833,23.8869,23.8262,23.8667,115200.0
2005-03-09 11:20:00,35.38,35.42,35.31,35.31,72600.0,23.8667,23.8937,23.8195,23.8195,72600.0
2005-03-09 11:30:00,35.29,35.3,35.21,35.21,94200.0,23.806,23.8127,23.752,23.752,94200.0
2005-03-09 11:40:00,35.22,35.25,35.16,35.18,124000.0,23.7588,23.779,23.7183,23.7318,124000.0
2005-03-09 11:50:00,35.18,35.24,35.09,35.1,128000.0,23.7318,23.7722,23.6711,23.6778,128000.0
2005-03-09 12:00:00,35.11,35.12,35.06,35.1,105600.0,23.6846,23.6913,23.6508,23.6778,105600.0
2005-03-09 12:10:00,35.1,35.13,35.02,35.09,89600.0,23.6778,23.698,23.6238,23.6711,89600.0
2005-03-09 12:20:00,35.1,35.1,35.06,35.09,32000.0,23.6778,23.6778,23.6508,23.6711,32000.0
2005-03-09 12:30:00,35.09,35.16,35.09,35.1,127400.0,23.6711,23.7183,23.6711,23.6778,127400.0
2005-03-09 12:40:00,35.1,35.11,35.07,35.07,82000.0,23.6778,23.6846,23.6576,23.6576,82000.0
2005-03-09 12:50:00,35.06,35.06,34.92,34.92,123600.0,23.6508,23.6508,23.5564,23.5564,123600.0
2005-03-09 13:00:00,34.92,35.01,34.92,34.96,92800.0,23.5564,23.6171,23.5564,23.5834,92800.0
2005-03-09 13:10:00,34.96,35.01,34.96,34.98,90800.0,23.5834,23.6171,23.5834,23.5969,90800.0
2005-03-09 13:20:00,34.98,35.02,34.94,34.98,63800.0,23.5969,23.6238,23.5699,23.5969,63800.0
2005-03-09 13:30:00,34.98,35.02,34.98,35.01,57200.0,23.5969,23.6238,23.5969,23.6171,57200.0
2005-03-09 13:40:00,35.01,35.01,34.98,35.0,57000.0,23.6171,23.6171,23.5969,23.6103,57000.0
2005-03-09 13:50:00,35.02,35.02,34.96,35.02,106000.0,23.6238,23.6238,23.5834,23.6238,106000.0
2005-03-09 14:00:00,35.04,35.11,35.02,35.03,118000.0,23.6373,23.6846,23.6238,23.6306,118000.0
2005-03-09 14:10:00,35.02,35.05,34.98,35.02,82000.0,23.6238,23.6441,23.5969,23.6238,82000.0
2005-03-09 14:20:00,35.02,35.02,34.93,35.0,52400.0,23.6238,23.6238,23.5631,23.6103,52400.0
2005-03-09 14:30:00,35.0,35.07,34.99,35.02,134200.0,23.6103,23.6576,23.6036,23.6238,134200.0
2005-03-09 14:40:00,35.02,35.07,35.02,35.04,65600.0,23.6238,23.6576,23.6238,23.6373,65600.0
2005-03-09 14:50:00,35.05,35.05,35.02,35.04,41000.0,23.6441,23.6441,23.6238,23.6373,41000.0
2005-03-09 15:00:00,35.04,35.04,34.98,34.99,87400.0,23.6373,23.6373,23.5969,23.6036,87400.0
2005-03-09 15:10:00,34.99,35.02,34.94,34.99,154200.0,23.6036,23.6238,23.5699,23.6036,154200.0
2005-03-09 15:20:00,35.0,35.02,34.98,34.98,76400.0,23.6103,23.6238,23.5969,23.5969,76400.0
2005-03-09 15:30:00,34.98,34.98,34.92,34.92,150000.0,23.5969,23.5969,23.5564,23.5564,150000.0
2005-03-09 15:40:00,34.92,34.92,34.84,34.85,118600.0,23.5564,23.5564,23.5024,23.5092,118600.0
2005-03-09 15:50:00,34.85,34.88,34.76,34.88,189200.0,23.5092,23.5294,23.4484,23.5294,189200.0
2005-03-10 09:30:00,34.93,34.98,34.88,34.88,104200.0,23.5631,23.5969,23.5294,23.5294,104200.0
2005-03-10 09:40:00,34.84,34.95,34.82,34.84,121200.0,23.5024,23.5766,23.4889,23.5024,121200.0
2005-03-10 09:50:00,34.83,34.96,34.82,34.96,103600.0,23.4957,23.5834,23.4889,23.5834,103600.0
2005-03-10 10:00:00,34.96,34.98,34.93,34.95,56600.0,23.5834,23.5969,23.5631,23.5766,56600.0
2005-03-10 10:10:00,34.96,34.96,34.77,34.8,78600.0,23.5834,23.5834,23.4552,23.4754,78600.0
2005-03-10 10:20:00,34.8,34.81,34.74,34.74,130800.0,23.4754,23.4822,23.435,23.435,130800.0
2005-03-10 10:30:00,34.73,34.75,34.67,34.72,83600.0,23.4282,23.4417,23.3877,23.4215,83600.0
2005-03-10 10:40:00,34.69,34.77,34.66,34.74,80400.0,23.4012,23.4552,23.381,23.435,80400.0
2005-03-10 10:50:00,34.74,34.74,34.7,34.71,71600.0,23.435,23.435,23.408,23.4147,71600.0
2005-03-10 11:00:00,34.7,34.71,34.57,34.58,83600.0,23.408,23.4147,23.3203,23.327,83600.0
2005-03-10 11:10:00,34.58,34.59,34.46,34.49,139600.0,23.327,23.3338,23.2461,23.2663,139600.0
2005-03-10 11:20:00,34.49,34.5,34.41,34.47,132800.0,23.2663,23.2731,23.2123,23.2528,132800.0
2005-03-10 11:30:00,34.47,34.47,34.3,34.3,94200.0,23.2528,23.2528,23.1381,23.1381,94200.0
2005-03-10 11:40:00,34.29,34.33,34.23,34.33,171200.0,23.1314,23.1584,23.0909,23.1584,171200.0
2005-03-10 11:50:00,34.33,34.34,34.29,34.33,159000.0,23.1584,23.1651,23.1314,23.1584,159000.0
2005-03-10 12:00:00,34.33,34.39,34.33,34.36,239400.0,23.1584,23.1989,23.1584,23.1786,239400.0
2005-03-10 12:10:00,34.36,34.46,34.3,34.46,246200.0,23.1786,23.2461,23.1381,23.2461,246200.0
2005-03-10 12:20:00,34.45,34.45,34.37,34.39,91400.0,23.2393,23.2393,23.1854,23.1989,91400.0
2005-03-10 12:30:00,34.4,34.49,34.4,34.48,44000.0,23.2056,23.2663,23.2056,23.2596,44000.0
2005-03-10 12:40:00,34.48,34.51,34.48,34.51,174800.0,23.2596,23.2798,23.2596,23.2798,174800.0
2005-03-10 12:50:00,34.51,34.52,34.5,34.51,86400.0,23.2798,23.2865,23.2731,23.2798,86400.0
2005-03-10 13:00:00,34.51,34.54,34.49,34.52,205000.0,23.2798,23.3,23.2663,23.2865,205000.0
2005-03-10 13:10:00,34.52,34.55,34.51,34.52,74400.0,23.2865,23.3068,23.2798,23.2865,74400.0
2005-03-10 13:20:00,34.52,34.58,34.52,34.58,175800.0,23.2865,23.327,23.2865,23.327,175800.0
2005-03-10 13:30:00,34.58,34.65,34.57,34.65,190800.0,23.327,23.3742,23.3203,23.3742,190800.0
2005-03-10 13:40:00,34.65,34.68,34.59,34.68,347800.0,23.3742,23.3945,23.3338,23.3945,347800.0
2005-03-10 13:50:00,34.68,34.69,34.6,34.62,98200.0,23.3945,23.4012,23.3405,23.354,98200.0
2005-03-10 14:00:00,34.58,34.6,34.49,34.5,130800.0,23.327,23.3405,23.2663,23.2731,130800.0
2005-03-10 14:10:00,34.5,34.54,34.47,34.49,118000.0,23.2731,23.3,23.2528,23.2663,118000.0
2005-03-10 14:20:00,34.5,34.51,34.43,34.43,48400.0,23.2731,23.2798,23.2258,23.2258,48400.0
2005-03-10 14:30:00,34.42,34.42,34.38,34.39,60600.0,23.2191,23.2191,23.1921,23.1989,60600.0
2005-03-10 14:40:00,34.39,34.48,34.39,34.46,79800.0,23.1989,23.2596,23.1989,23.2461,79800.0
2005-03-10 14:50:00,34.45,34.49,34.45,34.48,116200.0,23.2393,23.2663,23.2393,23.2596,116200.0
2005-03-10 15:00:00,34.48,34.48,34.45,34.45,75000.0,23.2596,23.2596,23.2393,23.2393,75000.0
2005-03-10 15:10:00,34.45,34.45,34.38,34.45,105200.0,23.2393,23.2393,23.1921,23.2393,105200.0
2005-03-10 15:20:00,34.45,34.54,34.45,34.54,224600.0,23.2393,23.3,23.2393,23.3,224600.0
2005-03-10 15:30:00,34.52,34.55,34.49,34.49,183200.0,23.2865,23.3068,23.2663,23.2663,183200.0
2005-03-10 15:40:00,34.49,34.51,34.44,34.48,124200.0,23.2663,23.2798,23.2326,23.2596,124200.0
2005-03-10 15:50:00,34.48,34.51,34.48,34.49,261400.0,23.2596,23.2798,23.2596,23.2663,261400.0
2005-03-11 09:30:00,34.6,34.82,34.58,34.82,124200.0,23.3405,23.4889,23.327,23.4889,124200.0
2005-03-11 09:40:00,34.83,34.93,34.81,34.83,148600.0,23.4957,23.5631,23.4822,23.4957,148600.0
2005-03-11 09:50:00,34.84,34.85,34.72,34.79,197200.0,23.5024,23.5092,23.4215,23.4687,197200.0
2005-03-11 10:00:00,34.79,34.8,34.72,34.72,108000.0,23.4687,23.4754,23.4215,23.4215,108000.0
2005-03-11 10:10:00,34.72,34.74,34.6,34.6,66600.0,23.4215,23.435,23.3405,23.3405,66600.0
2005-03-11 10:20:00,34.61,34.72,34.6,34.72,60800.0,23.3473,23.4215,23.3405,23.4215,60800.0
2005-03-11 10:30:00,34.72,34.72,34.59,34.67,84200.0,23.4215,23.4215,23.3338,23.3877,84200.0
2005-03-11 10:40:00,34.66,34.69,34.64,34.67,27600.0,23.381,23.4012,23.3675,23.3877,27600.0
2005-03-11 10:50:00,34.66,34.66,34.51,34.57,99400.0,23.381,23.381,23.2798,23.3203,99400.0
2005-03-11 11:00:00,34.56,34.6,34.46,34.6,123000.0,23.3135,23.3405,23.2461,23.3405,123000.0
2005-03-11 11:10:00,34.6,34.66,34.59,34.66,58600.0,23.3405,23.381,23.3338,23.381,58600.0
2005-03-11 11:20:00,34.66,34.66,34.58,34.63,56600.0,23.381,23.381,23.327,23.3608,56600.0
2005-03-11 11:30:00,34.65,34.68,34.61,34.66,93400.0,23.3742,23.3945,23.3473,23.381,93400.0
2005-03-11 11:40:00,34.66,34.68,34.63,34.66,35600.0,23.381,23.3945,23.3608,23.381,35600.0
2005-03-11 11:50:00,34.67,34.7,34.61,34.61,79800.0,23.3877,23.408,23.3473,23.3473,79800.0
2005-03-11 12:00:00,34.61,34.62,34.55,34.56,484600.0,23.3473,23.354,23.3068,23.3135,484600.0
2005-03-11 12:10:00,34.56,34.6,34.55,34.58,56000.0,23.3135,23.3405,23.3068,23.327,56000.0
2005-03-11 12:20:00,34.59,34.63,34.58,34.61,50200.0,23.3338,23.3608,23.327,23.3473,50200.0
2005-03-11 12:30:00,34.62,34.63,34.6,34.6,34200.0,23.354,23.3608,23.3405,23.3405,34200.0
2005-03-11 12:40:00,34.6,34.67,34.6,34.67,56400.0,23.3405,23.3877,23.3405,23.3877,56400.0
2005-03-11 12:50:00,34.67,34.67,34.6,34.63,45000.0,23.3877,23.3877,23.3405,23.3608,45000.0
2005-03-11 13:00:00,34.63,34.66,34.6,34.64,46200.0,23.3608,23.381,23.3405,23.3675,46200.0
2005-03-11 13:10:00,34.64,34.67,34.64,34.65,106600.0,23.3675,23.3877,23.3675,23.3742,106600.0
2005-03-11 13:20:00,34.65,34.68,34.65,34.67,18000.0,23.3742,23.3945,23.3742,23.3877,18000.0
2005-03-11 13:30:00,34.67,34.68,34.63,34.67,35400.0,23.3877,23.3945,23.3608,23.3877,35400.0
2005-03-11 13:40:00,34.66,34.66,34.47,34.47,82600.0,23.381,23.381,23.2528,23.2528,82600.0
2005-03-11 13:50:00,34.48,34.55,34.43,34.44,88600.0,23.2596,23.3068,23.2258,23.2326,88600.0
2005-03-11 14:00:00,34.43,34.59,34.4,34.56,83600.0,23.2258,23.3338,23.2056,23.3135,83600.0
2005-03-11 14:10:00,34.58,34.65,34.58,34.65,74600.0,23.327,23.3742,23.327,23.3742,74600.0
2005-03-11 14:20:00,34.64,34.66,34.62,34.63,38600.0,23.3675,23.381,23.354,23.3608,38600.0
2005-03-11 14:30:00,34.64,34.66,34.62,34.62,53400.0,23.3675,23.381,23.354,23.354,53400.0
2005-03-11 14:40:00,34.62,34.64,34.59,34.63,43000.0,23.354,23.3675,23.3338,23.3608,43000.0
2005-03-11 14:50:00,34.63,34.63,34.54,34.63,62800.0,23.3608,23.3608,23.3,23.3608,62800.0
2005-03-11 15:00:00,34.63,34.63,34.51,34.56,57400.0,23.3608,23.3608,23.2798,23.3135,57400.0
2005-03-11 15:10:00,34.56,34.62,34.56,34.58,54200.0,23.3135,23.354,23.3135,23.327,54200.0
2005-03-11 15:20:00,34.58,34.65,34.58,34.6,96000.0,23.327,23.3742,23.327,23.3405,96000.0
2005-03-11 15:30:00,34.6,34.65,34.56,34.63,86000.0,23.3405,23.3742,23.3135,23.3608,86000.0
2005-03-11 15:40:00,34.64,34.68,34.63,34.64,158800.0,23.3675,23.3945,23.3608,23.3675,158800.0
2005-03-11 15:50:00,34.65,34.69,34.65,34.69,146800.0,23.3742,23.4012,23.3742,23.4012,146800.0
2005-03-14 09:30:00,34.6,34.61,34.46,34.49,84400.0,23.3405,23.3473,23.2461,23.2663,84400.0
2005-03-14 09:40:00,34.48,34.57,34.44,34.56,71800.0,23.2596,23.3203,23.2326,23.3135,71800.0
2005-03-14 09:50:00,34.56,34.64,34.44,34.5,68400.0,23.3135,23.3675,23.2326,23.2731,68400.0
2005-03-14 10:00:00,34.48,34.54,34.32,34.37,60600.0,23.2596,23.3,23.1516,23.1854,60600.0
2005-03-14 10:10:00,34.38,34.4,34.3,34.31,82800.0,23.1921,23.2056,23.1381,23.1449,82800.0
2005-03-14 10:20:00,34.32,34.43,34.32,34.37,65200.0,23.1516,23.2258,23.1516,23.1854,65200.0
2005-03-14 10:30:00,34.38,34.52,34.38,34.52,81200.0,23.1921,23.2865,23.1921,23.2865,81200.0
2005-03-14 10:40:00,34.5,34.54,34.44,34.45,67600.0,23.2731,23.3,23.2326,23.2393,67600.0
2005-03-14 10:50:00,34.43,34.52,34.43,34.49,57000.0,23.2258,23.2865,23.2258,23.2663,57000.0
2005-03-14 11:00:00,34.5,34.51,34.4,34.42,105600.0,23.2731,23.2798,23.2056,23.2191,105600.0
2005-03-14 11:10:00,34.41,34.49,34.39,34.49,32800.0,23.2123,23.2663,23.1989,23.2663,32800.0
2005-03-14 11:20:00,34.49,34.5,34.44,34.48,46400.0,23.2663,23.2731,23.2326,23.2596,46400.0
2005-03-14 11:30:00,34.47,34.48,34.43,34.44,21000.0,23.2528,23.2596,23.2258,23.2326,21000.0
2005-03-14 11:40:00,34.44,34.49,34.4,34.43,22000.0,23.2326,23.2663,23.2056,23.2258,22000.0
2005-03-14 11:50:00,34.42,34.44,34.38,34.38,49200.0,23.2191,23.2326,23.1921,23.1921,49200.0
2005-03-14 12:00:00,34.38,34.43,34.35,34.42,63400.0,23.1921,23.2258,23.1719,23.2191,63400.0
2005-03-14 12:10:00,34.42,34.46,34.34,34.38,41800.0,23.2191,23.2461,23.1651,23.1921,41800.0
2005-03-14 12:20:00,34.37,34.42,34.36,34.38,35400.0,23.1854,23.2191,23.1786,23.1921,35400.0
2005-03-14 12:30:00,34.38,34.42,34.35,34.39,25400.0,23.1921,23.2191,23.1719,23.1989,25400.0
2005-03-14 12:40:00,34.38,34.41,34.31,34.35,27600.0,23.1921,23.2123,23.1449,23.1719,27600.0
2005-03-14 12:50:00,34.35,34.43,34.35,34.41,20400.0,23.1719,23.2258,23.1719,23.2123,20400.0
2005-03-14 13:00:00,34.4,34.4,34.34,34.35,39600.0,23.2056,23.2056,23.1651,23.1719,39600.0
2005-03-14 13:10:00,34.35,34.38,34.33,34.38,75600.0,23.1719,23.1921,23.1584,23.1921,75600.0
2005-03-14 13:20:00,34.38,34.38,34.23,34.25,100400.0,23.1921,23.1921,23.0909,23.1044,100400.0
2005-03-14 13:30:00,34.24,34.27,34.2,34.27,85000.0,23.0977,23.1179,23.0707,23.1179,85000.0
2005-03-14 13:40:00,34.27,34.31,34.25,34.31,32400.0,23.1179,23.1449,23.1044,23.1449,32400.0
2005-03-14 13:50:00,34.32,34.32,34.24,34.25,32200.0,23.1516,23.1516,23.0977,23.1044,32200.0
2005-03-14 14:00:00,34.28,34.38,34.25,34.36,77200.0,23.1246,23.1921,23.1044,23.1786,77200.0
2005-03-14 14:10:00,34.36,34.38,34.31,34.32,31800.0,23.1786,23.1921,23.1449,23.1516,31800.0
2005-03-14 14:20:00,34.33,34.33,34.26,34.26,25800.0,23.1584,23.1584,23.1112,23.1112,25800.0
2005-03-14 14:30:00,34.27,34.32,34.24,34.24,53400.0,23.1179,23.1516,23.0977,23.0977,53400.0
2005-03-14 14:40:00,34.27,34.29,34.22,34.24,68800.0,23.1179,23.1314,23.0842,23.0977,68800.0
2005-03-14 14:50:00,34.25,34.25,34.15,34.19,71000.0,23.1044,23.1044,23.037,23.0639,71000.0
2005-03-14 15:00:00,34.19,34.27,34.18,34.24,66600.0,23.0639,23.1179,23.0572,23.0977,66600.0
2005-03-14 15:10:00,34.24,34.24,34.18,34.19,98000.0,23.0977,23.0977,23.0572,23.0639,98000.0
2005-03-14 15:20:00,34.2,34.25,34.19,34.25,95600.0,23.0707,23.1044,23.0639,23.1044,95600.0
2005-03-14 15:30:00,34.25,34.34,34.24,34.24,146800.0,23.1044,23.1651,23.0977,23.0977,146800.0
2005-03-14 15:40:00,34.25,34.49,34.24,34.27,106600.0,23.1044,23.2663,23.0977,23.1179,106600.0
2005-03-14 15:50:00,34.27,34.27,34.23,34.25,146200.0,23.1179,23.1179,23.0909,23.1044,146200.0
2005-03-15 09:30:00,34.23,34.25,34.1,34.13,217600.0,23.0909,23.1044,23.0032,23.0235,217600.0
2005-03-15 09:40:00,34.12,34.23,34.1,34.2,182400.0,23.0167,23.0909,23.0032,23.0707,182400.0
2005-03-15 09:50:00,34.2,34.3,34.18,34.3,177000.0,23.0707,23.1381,23.0572,23.1381,177000.0
2005-03-15 10:00:00,34.3,34.35,34.18,34.24,217600.0,23.1381,23.1719,23.0572,23.0977,217600.0
2005-03-15 10:10:00,34.26,34.29,34.21,34.25,84400.0,23.1112,23.1314,23.0774,23.1044,84400.0
2005-03-15 10:20:00,34.26,34.27,34.21,34.24,59400.0,23.1112,23.1179,23.0774,23.0977,59400.0
2005-03-15 10:30:00,34.24,34.3,34.2,34.29,83200.0,23.0977,23.1381,23.0707,23.1314,83200.0
2005-03-15 10:40:00,34.31,34.4,34.28,34.35,127000.0,23.1449,23.2056,23.1246,23.1719,127000.0
2005-03-15 10:50:00,34.35,34.44,34.32,34.37,145400.0,23.1719,23.2326,23.1516,23.1854,145400.0
2005-03-15 11:00:00,34.37,34.41,34.35,34.35,134200.0,23.1854,23.2123,23.1719,23.1719,134200.0
2005-03-15 11:10:00,34.35,34.4,34.33,34.37,161000.0,23.1719,23.2056,23.1584,23.1854,161000.0
2005-03-15 11:20:00,34.36,34.36,34.31,34.31,48800.0,23.1786,23.1786,23.1449,23.1449,48800.0
2005-03-15 11:30:00,34.31,34.33,34.2,34.2,113400.0,23.1449,23.1584,23.0707,23.0707,113400.0
2005-03-15 11:40:00,34.2,34.22,34.15,34.19,110000.0,23.0707,23.0842,23.037,23.0639,110000.0
2005-03-15 11:50:00,34.19,34.23,34.08,34.16,90200.0,23.0639,23.0909,22.9897,23.0437,90200.0
2005-03-15 12:00:00,34.15,34.17,34.06,34.17,94200.0,23.037,23.0504,22.9762,23.0504,94200.0
2005-03-15 12:10:00,34.17,34.18,34.1,34.16,49200.0,23.0504,23.0572,23.0032,23.0437,49200.0
2005-03-15 12:20:00,34.16,34.23,34.16,34.21,73600.0,23.0437,23.0909,23.0437,23.0774,73600.0
2005-03-15 12:30:00,34.2,34.2,34.15,34.17,44200.0,23.0707,23.0707,23.037,23.0504,44200.0
2005-03-15 12:40:00,34.18,34.21,34.1,34.21,50400.0,23.0572,23.0774,23.0032,23.0774,50400.0
2005-03-15 12:50:00,34.21,34.21,34.13,34.19,60200.0,23.0774,23.0774,23.0235,23.0639,60200.0
2005-03-15 13:00:00,34.19,34.21,34.13,34.14,75600.0,23.0639,23.0774,23.0235,23.0302,75600.0
2005-03-15 13:10:00,34.13,34.18,34.13,34.15,61400.0,23.0235,23.0572,23.0235,23.037,61400.0
2005-03-15 13:20:00,34.15,34.15,34.07,34.11,46000.0,23.037,23.037,22.983,23.01,46000.0
2005-03-15 13:30:00,34.11,34.13,34.09,34.09,41400.0,23.01,23.0235,22.9965,22.9965,41400.0
2005-03-15 13:40:00,34.09,34.12,34.09,34.1,32200.0,22.9965,23.0167,22.9965,23.0032,32200.0
2005-03-15 13:50:00,34.1,34.13,34.09,34.09,43200.0,23.0032,23.0235,22.9965,22.9965,43200.0
2005-03-15 14:00:00,34.09,34.16,34.09,34.15,42600.0,22.9965,23.0437,22.9965,23.037,42600.0
2005-03-15 14:10:00,34.15,34.16,34.13,34.13,60600.0,23.037,23.0437,23.0235,23.0235,60600.0
2005-03-15 14:20:00,34.14,34.17,34.13,34.17,45600.0,23.0302,23.0504,23.0235,23.0504,45600.0
2005-03-15 14:30:00,34.17,34.2,34.16,34.19,82400.0,23.0504,23.0707,23.0437,23.0639,82400.0
2005-03-15 14:40:00,34.19,34.21,34.13,34.16,136600.0,23.0639,23.0774,23.0235,23.0437,136600.0
2005-03-15 14:50:00,34.16,34.2,34.14,34.14,112200.0,23.0437,23.0707,23.0302,23.0302,112200.0
2005-03-15 15:00:00,34.13,34.22,34.13,34.18,82600.0,23.0235,23.0842,23.0235,23.0572,82600.0
2005-03-15 15:10:00,34.18,34.18,34.1,34.15,172200.0,23.0572,23.0572,23.0032,23.037,172200.0
2005-03-15 15:20:00,34.16,34.2,34.14,34.2,64000.0,23.0437,23.0707,23.0302,23.0707,64000.0
2005-03-15 15:30:00,34.2,34.2,34.16,34.16,75400.0,23.0707,23.0707,23.0437,23.0437,75400.0
2005-03-15 15:40:00,34.16,34.16,34.09,34.1,107600.0,23.0437,23.0437,22.9965,23.0032,107600.0
2005-03-15 15:50:00,34.1,34.12,34.0,34.02,361000.0,23.0032,23.0167,22.9358,22.9493,361000.0
2005-03-16 09:30:00,33.85,34.02,33.85,33.99,155000.0,22.8346,22.9493,22.8346,22.929,155000.0
2005-03-16 09:40:00,33.99,33.99,33.85,33.88,208200.0,22.929,22.929,22.8346,22.8548,208200.0
2005-03-16 09:50:00,33.87,33.98,33.87,33.97,109200.0,22.8481,22.9223,22.8481,22.9155,109200.0
2005-03-16 10:00:00,33.96,33.99,33.94,33.98,73400.0,22.9088,22.929,22.8953,22.9223,73400.0
2005-03-16 10:10:00,33.97,33.98,33.9,33.95,92800.0,22.9155,22.9223,22.8683,22.902,92800.0
2005-03-16 10:20:00,33.95,33.95,33.83,33.85,67600.0,22.902,22.902,22.8211,22.8346,67600.0
2005-03-16 10:30:00,33.85,33.88,33.7,33.73,86200.0,22.8346,22.8548,22.7334,22.7536,86200.0
2005-03-16 10:40:00,33.73,33.74,33.57,33.6,131200.0,22.7536,22.7604,22.6457,22.6659,131200.0
2005-03-16 10:50:00,33.6,33.68,33.59,33.62,147400.0,22.6659,22.7199,22.6592,22.6794,147400.0
2005-03-16 11:00:00,33.63,33.65,33.54,33.6,117400.0,22.6862,22.6997,22.6255,22.6659,117400.0
2005-03-16 11:10:00,33.58,33.69,33.58,33.6,101200.0,22.6524,22.7266,22.6524,22.6659,101200.0
2005-03-16 11:20:00,33.59,33.59,33.49,33.54,160200.0,22.6592,22.6592,22.5917,22.6255,160200.0
2005-03-16 11:30:00,33.55,33.72,33.54,33.7,92000.0,22.6322,22.7469,22.6255,22.7334,92000.0
2005-03-16 11:40:00,33.68,33.69,33.6,33.65,112800.0,22.7199,22.7266,22.6659,22.6997,112800.0
2005-03-16 11:50:00,33.64,33.69,33.63,33.68,59000.0,22.6929,22.7266,22.6862,22.7199,59000.0
2005-03-16 12:00:00,33.69,33.77,33.67,33.73,51800.0,22.7266,22.7806,22.7132,22.7536,51800.0
2005-03-16 12:10:00,33.73,33.74,33.7,33.74,32600.0,22.7536,22.7604,22.7334,22.7604,32600.0
2005-03-16 12:20:00,33.74,33.74,33.66,33.74,55600.0,22.7604,22.7604,22.7064,22.7604,55600.0
2005-03-16 12:30:00,33.74,33.74,33.71,33.74,29600.0,22.7604,22.7604,22.7401,22.7604,29600.0
2005-03-16 12:40:00,33.74,33.8,33.74,33.76,63600.0,22.7604,22.8008,22.7604,22.7739,63600.0
2005-03-16 12:50:00,33.75,33.79,33.73,33.79,53600.0,22.7671,22.7941,22.7536,22.7941,53600.0
2005-03-16 13:00:00,33.78,33.81,33.77,33.79,38200.0,22.7874,22.8076,22.7806,22.7941,38200.0
2005-03-16 13:10:00,33.79,33.79,33.73,33.73,52200.0,22.7941,22.7941,22.7536,22.7536,52200.0
2005-03-16 13:20:00,33.74,33.74,33.66,33.67,64400.0,22.7604,22.7604,22.7064,22.7132,64400.0
2005-03-16 13:30:00,33.67,33.67,33.6,33.63,75600.0,22.7132,22.7132,22.6659,22.6862,75600.0
2005-03-16 13:40:00,33.62,33.63,33.61,33.61,52800.0,22.6794,22.6862,22.6727,22.6727,52800.0
2005-03-16 13:50:00,33.61,33.61,33.53,33.56,51800.0,22.6727,22.6727,22.6187,22.6389,51800.0
2005-03-16 14:00:00,33.56,33.57,33.48,33.55,90600.0,22.6389,22.6457,22.585,22.6322,90600.0
2005-03-16 14:10:00,33.55,33.6,33.53,33.59,193400.0,22.6322,22.6659,22.6187,22.6592,193400.0
2005-03-16 14:20:00,33.59,33.6,33.56,33.58,29800.0,22.6592,22.6659,22.6389,22.6524,29800.0
2005-03-16 14:30:00,33.57,33.63,33.55,33.61,89600.0,22.6457,22.6862,22.6322,22.6727,89600.0
2005-03-16 14:40:00,33.62,33.62,33.56,33.57,76800.0,22.6794,22.6794,22.6389,22.6457,76800.0
2005-03-16 14:50:00,33.56,33.59,33.51,33.55,120000.0,22.6389,22.6592,22.6052,22.6322,120000.0
2005-03-16 15:00:00,33.52,33.55,33.48,33.55,67600.0,22.612,22.6322,22.585,22.6322,67600.0
2005-03-16 15:10:00,33.55,33.56,33.5,33.5,62800.0,22.6322,22.6389,22.5985,22.5985,62800.0
2005-03-16 15:20:00,33.5,33.54,33.43,33.54,158000.0,22.5985,22.6255,22.5513,22.6255,158000.0
2005-03-16 15:30:00,33.54,33.59,33.52,33.59,77600.0,22.6255,22.6592,22.612,22.6592,77600.0
2005-03-16 15:40:00,33.59,33.6,33.57,33.59,95400.0,22.6592,22.6659,22.6457,22.6592,95400.0
2005-03-16 15:50:00,33.59,33.6,33.58,33.59,193400.0,22.6592,22.6659,22.6524,22.6592,193400.0
2005-03-17 09:30:00,33.7,33.7,33.59,33.65,81600.0,22.7334,22.7334,22.6592,22.6997,81600.0
2005-03-17 09:40:00,33.65,33.67,33.59,33.6,95800.0,22.6997,22.7132,22.6592,22.6659,95800.0
2005-03-17 09:50:00,33.6,33.63,33.52,33.55,54000.0,22.6659,22.6862,22.612,22.6322,54000.0
2005-03-17 10:00:00,33.55,33.55,33.51,33.52,110200.0,22.6322,22.6322,22.6052,22.612,110200.0
2005-03-17 10:10:00,33.54,33.57,33.51,33.57,97600.0,22.6255,22.6457,22.6052,22.6457,97600.0
2005-03-17 10:20:00,33.58,33.76,33.56,33.72,103400.0,22.6524,22.7739,22.6389,22.7469,103400.0
2005-03-17 10:30:00,33.73,33.77,33.72,33.77,139800.0,22.7536,22.7806,22.7469,22.7806,139800.0
2005-03-17 10:40:00,33.77,33.88,33.76,33.88,106600.0,22.7806,22.8548,22.7739,22.8548,106600.0
2005-03-17 10:50:00,33.9,33.95,33.83,33.95,189200.0,22.8683,22.902,22.8211,22.902,189200.0
2005-03-17 11:00:00,33.97,34.15,33.96,34.15,193800.0,22.9155,23.037,22.9088,23.037,193800.0
2005-03-17 11:10:00,34.15,34.18,34.07,34.1,155400.0,23.037,23.0572,22.983,23.0032,155400.0
2005-03-17 11:20:00,34.1,34.1,33.99,34.02,113400.0,23.0032,23.0032,22.929,22.9493,113400.0
2005-03-17 11:30:00,34.02,34.05,33.99,33.99,43200.0,22.9493,22.9695,22.929,22.929,43200.0
2005-03-17 11:40:00,33.99,34.01,33.96,34.01,49400.0,22.929,22.9425,22.9088,22.9425,49400.0
2005-03-17 11:50:00,34.01,34.01,33.99,34.0,57400.0,22.9425,22.9425,22.929,22.9358,57400.0
2005-03-17 12:00:00,34.01,34.01,33.92,33.93,39600.0,22.9425,22.9425,22.8818,22.8885,39600.0
2005-03-17 12:10:00,33.92,33.98,33.91,33.98,35000.0,22.8818,22.9223,22.8751,22.9223,35000.0
2005-03-17 12:20:00,33.98,34.02,33.94,34.01,64000.0,22.9223,22.9493,22.8953,22.9425,64000.0
2005-03-17 12:30:00,34.01,34.05,34.01,34.01,43400.0,22.9425,22.9695,22.9425,22.9425,43400.0
2005-03-17 12:40:00,34.01,34.02,33.98,33.98,74000.0,22.9425,22.9493,22.9223,22.9223,74000.0
2005-03-17 12:50:00,33.98,33.98,33.94,33.94,36600.0,22.9223,22.9223,22.8953,22.8953,36600.0
2005-03-17 13:00:00,33.95,33.98,33.93,33.96,26400.0,22.902,22.9223,22.8885,22.9088,26400.0
2005-03-17 13:10:00,33.97,33.97,33.89,33.9,59800.0,22.9155,22.9155,22.8616,22.8683,59800.0
2005-03-17 13:20:00,33.9,33.95,33.88,33.94,37600.0,22.8683,22.902,22.8548,22.8953,37600.0
2005-03-17 13:30:00,33.94,33.99,33.92,33.98,50600.0,22.8953,22.929,22.8818,22.9223,50600.0
2005-03-17 13:40:00,33.98,33.99,33.97,33.97,30600.0,22.9223,22.929,22.9155,22.9155,30600.0
2005-03-17 13:50:00,33.98,33.98,33.87,33.9,59000.0,22.9223,22.9223,22.8481,22.8683,59000.0
2005-03-17 14:00:00,33.91,33.91,33.8,33.82,101200.0,22.8751,22.8751,22.8008,22.8143,101200.0
2005-03-17 14:10:00,33.83,33.88,33.82,33.85,39400.0,22.8211,22.8548,22.8143,22.8346,39400.0
2005-03-17 14:20:00,33.85,34.0,33.85,33.99,70600.0,22.8346,22.9358,22.8346,22.929,70600.0
2005-03-17 14:30:00,33.99,34.04,33.98,34.02,95600.0,22.929,22.9627,22.9223,22.9493,95600.0
2005-03-17 14:40:00,34.03,34.07,34.03,34.05,104600.0,22.956,22.983,22.956,22.9695,104600.0
2005-03-17 14:50:00,34.05,34.1,34.04,34.07,67200.0,22.9695,23.0032,22.9627,22.983,67200.0
2005-03-17 15:00:00,34.06,34.07,34.02,34.07,87600.0,22.9762,22.983,22.9493,22.983,87600.0
2005-03-17 15:10:00,34.08,34.09,34.05,34.07,79600.0,22.9897,22.9965,22.9695,22.983,79600.0
2005-03-17 15:20:00,34.07,34.07,33.95,33.97,74200.0,22.983,22.983,22.902,22.9155,74200.0
2005-03-17 15:30:00,33.96,33.99,33.94,33.98,124800.0,22.9088,22.929,22.8953,22.9223,124800.0
2005-03-17 15:40:00,33.98,33.98,33.94,33.94,95400.0,22.9223,22.9223,22.8953,22.8953,95400.0
2005-03-17 15:50:00,33.94,33.94,33.88,33.89,146800.0,22.8953,22.8953,22.8548,22.8616,146800.0
2005-03-18 09:30:00,34.0,34.08,34.0,34.06,482400.0,22.9358,22.9897,22.9358,22.9762,482400.0
2005-03-18 09:40:00,34.06,34.17,34.02,34.02,86800.0,22.9762,23.0504,22.9493,22.9493,86800.0
2005-03-18 09:50:00,34.02,34.09,33.99,33.99,100000.0,22.9493,22.9965,22.929,22.929,100000.0
2005-03-18 10:00:00,33.98,34.02,33.9,33.96,92200.0,22.9223,22.9493,22.8683,22.9088,92200.0
2005-03-18 10:10:00,33.99,34.07,33.96,33.99,101600.0,22.929,22.983,22.9088,22.929,101600.0
2005-03-18 10:20:00,34.0,34.02,33.89,33.95,51200.0,22.9358,22.9493,22.8616,22.902,51200.0
2005-03-18 10:30:00,33.95,33.99,33.9,33.93,64600.0,22.902,22.929,22.8683,22.8885,64600.0
2005-03-18 10:40:00,33.93,33.94,33.89,33.89,90200.0,22.8885,22.8953,22.8616,22.8616,90200.0
2005-03-18 10:50:00,33.9,33.9,33.84,33.88,64200.0,22.8683,22.8683,22.8278,22.8548,64200.0
2005-03-18 11:00:00,33.88,34.02,33.88,34.01,113600.0,22.8548,22.9493,22.8548,22.9425,113600.0
2005-03-18 11:10:00,34.02,34.02,33.87,33.99,119000.0,22.9493,22.9493,22.8481,22.929,119000.0
2005-03-18 11:20:00,33.99,34.0,33.94,33.94,99200.0,22.929,22.9358,22.8953,22.8953,99200.0
2005-03-18 11:30:00,33.94,33.94,33.77,33.83,88800.0,22.8953,22.8953,22.7806,22.8211,88800.0
2005-03-18 11:40:00,33.82,33.89,33.82,33.86,128600.0,22.8143,22.8616,22.8143,22.8413,128600.0
2005-03-18 11:50:00,33.86,33.91,33.84,33.9,90800.0,22.8413,22.8751,22.8278,22.8683,90800.0
2005-03-18 12:00:00,33.9,33.9,33.82,33.82,79400.0,22.8683,22.8683,22.8143,22.8143,79400.0
2005-03-18 12:10:00,33.82,33.93,33.82,33.92,68800.0,22.8143,22.8885,22.8143,22.8818,68800.0
2005-03-18 12:20:00,33.92,33.94,33.87,33.9,57000.0,22.8818,22.8953,22.8481,22.8683,57000.0
2005-03-18 12:30:00,33.91,33.91,33.87,33.89,52200.0,22.8751,22.8751,22.8481,22.8616,52200.0
2005-03-18 12:40:00,33.89,33.93,33.84,33.86,37800.0,22.8616,22.8885,22.8278,22.8413,37800.0
2005-03-18 12:50:00,33.86,33.88,33.85,33.88,75800.0,22.8413,22.8548,22.8346,22.8548,75800.0
2005-03-18 13:00:00,33.88,33.88,33.78,33.83,47800.0,22.8548,22.8548,22.7874,22.8211,47800.0
2005-03-18 13:10:00,33.84,33.87,33.81,33.86,36800.0,22.8278,22.8481,22.8076,22.8413,36800.0
2005-03-18 13:20:00,33.86,33.92,33.83,33.87,35800.0,22.8413,22.8818,22.8211,22.8481,35800.0
2005-03-18 13:30:00,33.88,33.88,33.82,33.85,33800.0,22.8548,22.8548,22.8143,22.8346,33800.0
2005-03-18 13:40:00,33.85,33.85,33.79,33.81,41600.0,22.8346,22.8346,22.7941,22.8076,41600.0
2005-03-18 13:50:00,33.82,33.85,33.76,33.84,52200.0,22.8143,22.8346,22.7739,22.8278,52200.0
2005-03-18 14:00:00,33.84,33.91,33.79,33.88,94800.0,22.8278,22.8751,22.7941,22.8548,94800.0
2005-03-18 14:10:00,33.86,34.01,33.86,33.97,164000.0,22.8413,22.9425,22.8413,22.9155,164000.0
2005-03-18 14:20:00,33.96,34.08,33.96,34.07,144600.0,22.9088,22.9897,22.9088,22.983,144600.0
2005-03-18 14:30:00,34.07,34.22,34.07,34.19,231200.0,22.983,23.0842,22.983,23.0639,231200.0
2005-03-18 14:40:00,34.19,34.23,34.18,34.23,109800.0,23.0639,23.0909,23.0572,23.0909,109800.0
2005-03-18 14:50:00,34.23,34.23,34.09,34.14,213400.0,23.0909,23.0909,22.9965,23.0302,213400.0
2005-03-18 15:00:00,34.14,34.14,34.04,34.07,140800.0,23.0302,23.0302,22.9627,22.983,140800.0
2005-03-18 15:10:00,34.07,34.14,34.07,34.13,99200.0,22.983,23.0302,22.983,23.0235,99200.0
2005-03-18 15:20:00,34.13,34.19,34.12,34.17,134000.0,23.0235,23.0639,23.0167,23.0504,134000.0
2005-03-18 15:30:00,34.17,34.17,34.08,34.09,131000.0,23.0504,23.0504,22.9897,22.9965,131000.0
2005-03-18 15:40:00,34.1,34.2,34.09,34.16,122000.0,23.0032,23.0707,22.9965,23.0437,122000.0
2005-03-18 15:50:00,34.16,34.24,34.15,34.16,145000.0,23.0437,23.0977,23.037,23.0437,145000.0
2005-03-21 09:30:00,34.21,34.46,34.2,34.44,160000.0,23.0774,23.2461,23.0707,23.2326,160000.0
2005-03-21 09:40:00,34.44,34.49,34.32,34.4,240400.0,23.2326,23.2663,23.1516,23.2056,240400.0
2005-03-21 09:50:00,34.41,34.43,34.33,34.41,120800.0,23.2123,23.2258,23.1584,23.2123,120800.0
2005-03-21 10:00:00,34.4,34.46,34.28,34.31,144800.0,23.2056,23.2461,23.1246,23.1449,144800.0
2005-03-21 10:10:00,34.31,34.44,34.28,34.38,124600.0,23.1449,23.2326,23.1246,23.1921,124600.0
2005-03-21 10:20:00,34.38,34.44,34.38,34.4,87400.0,23.1921,23.2326,23.1921,23.2056,87400.0
2005-03-21 10:30:00,34.39,34.4,34.21,34.22,121800.0,23.1989,23.2056,23.0774,23.0842,121800.0
2005-03-21 10:40:00,34.21,34.22,34.12,34.13,133600.0,23.0774,23.0842,23.0167,23.0235,133600.0
2005-03-21 10:50:00,34.13,34.21,34.12,34.21,88000.0,23.0235,23.0774,23.0167,23.0774,88000.0
2005-03-21 11:00:00,34.22,34.23,34.13,34.13,117200.0,23.0842,23.0909,23.0235,23.0235,117200.0
2005-03-21 11:10:00,34.13,34.15,34.12,34.13,94600.0,23.0235,23.037,23.0167,23.0235,94600.0
2005-03-21 11:20:00,34.14,34.16,34.09,34.09,54000.0,23.0302,23.0437,22.9965,22.9965,54000.0
2005-03-21 11:30:00,34.08,34.1,34.05,34.09,86200.0,22.9897,23.0032,22.9695,22.9965,86200.0
2005-03-21 11:40:00,34.09,34.17,34.09,34.15,41600.0,22.9965,23.0504,22.9965,23.037,41600.0
2005-03-21 11:50:00,34.15,34.17,34.1,34.12,59200.0,23.037,23.0504,23.0032,23.0167,59200.0
2005-03-21 12:00:00,34.12,34.24,34.12,34.24,49400.0,23.0167,23.0977,23.0167,23.0977,49400.0
2005-03-21 12:10:00,34.26,34.31,34.24,34.29,74000.0,23.1112,23.1449,23.0977,23.1314,74000.0
2005-03-21 12:20:00,34.29,34.29,34.26,34.29,37000.0,23.1314,23.1314,23.1112,23.1314,37000.0
2005-03-21 12:30:00,34.3,34.31,34.26,34.29,46800.0,23.1381,23.1449,23.1112,23.1314,46800.0
2005-03-21 12:40:00,34.29,34.3,34.27,34.3,45200.0,23.1314,23.1381,23.1179,23.1381,45200.0
2005-03-21 12:50:00,34.29,34.29,34.21,34.24,47000.0,23.1314,23.1314,23.0774,23.0977,47000.0
2005-03-21 13:00:00,34.24,34.26,34.21,34.25,90400.0,23.0977,23.1112,23.0774,23.1044,90400.0
2005-03-21 13:10:00,34.25,34.26,34.22,34.23,38000.0,23.1044,23.1112,23.0842,23.0909,38000.0
2005-03-21 13:20:00,34.23,34.23,34.15,34.19,34000.0,23.0909,23.0909,23.037,23.0639,34000.0
2005-03-21 13:30:00,34.19,34.29,34.19,34.29,56200.0,23.0639,23.1314,23.0639,23.1314,56200.0
2005-03-21 13:40:00,34.29,34.35,34.28,34.32,39000.0,23.1314,23.1719,23.1246,23.1516,39000.0
2005-03-21 13:50:00,34.31,34.33,34.31,34.31,19000.0,23.1449,23.1584,23.1449,23.1449,19000.0
2005-03-21 14:00:00,34.3,34.3,34.23,34.23,45400.0,23.1381,23.1381,23.0909,23.0909,45400.0
2005-03-21 14:10:00,34.23,34.23,34.18,34.22,46800.0,23.0909,23.0909,23.0572,23.0842,46800.0
2005-03-21 14:20:00,34.22,34.22,34.17,34.17,33600.0,23.0842,23.0842,23.0504,23.0504,33600.0
2005-03-21 14:30:00,34.17,34.32,34.17,34.27,45200.0,23.0504,23.1516,23.0504,23.1179,45200.0
2005-03-21 14:40:00,34.27,34.32,34.26,34.29,44000.0,23.1179,23.1516,23.1112,23.1314,44000.0
2005-03-21 14:50:00,34.29,34.35,34.24,34.35,89600.0,23.1314,23.1719,23.0977,23.1719,89600.0
2005-03-21 15:00:00,34.35,34.47,34.35,34.4,137000.0,23.1719,23.2528,23.1719,23.2056,137000.0
2005-03-21 15:10:00,34.39,34.47,34.27,34.35,61600.0,23.1989,23.2528,23.1179,23.1719,61600.0
2005-03-21 15:20:00,34.35,34.42,34.33,34.38,51600.0,23.1719,23.2191,23.1584,23.1921,51600.0
2005-03-21 15:30:00,34.38,34.4,34.29,34.31,76000.0,23.1921,23.2056,23.1314,23.1449,76000.0
2005-03-21 15:40:00,34.31,34.35,34.24,34.33,72600.0,23.1449,23.1719,23.0977,23.1584,72600.0
2005-03-21 15:50:00,34.34,34.35,34.29,34.3,81000.0,23.1651,23.1719,23.1314,23.1381,81000.0
2005-03-22 09:30:00,34.32,34.52,34.32,34.52,174000.0,23.1516,23.2865,23.1516,23.2865,174000.0
2005-03-22 09:40:00,34.52,34.63,34.48,34.51,224000.0,23.2865,23.3608,23.2596,23.2798,224000.0
2005-03-22 09:50:00,34.51,34.51,34.47,34.48,148000.0,23.2798,23.2798,23.2528,23.2596,148000.0
2005-03-22 10:00:00,34.48,34.48,34.39,34.4,163200.0,23.2596,23.2596,23.1989,23.2056,163200.0
2005-03-22 10:10:00,34.39,34.4,34.26,34.27,141600.0,23.1989,23.2056,23.1112,23.1179,141600.0
2005-03-22 10:20:00,34.27,34.37,34.25,34.26,167800.0,23.1179,23.1854,23.1044,23.1112,167800.0
2005-03-22 10:30:00,34.26,34.38,34.26,34.27,151000.0,23.1112,23.1921,23.1112,23.1179,151000.0
2005-03-22 10:40:00,34.27,34.31,34.17,34.21,106600.0,23.1179,23.1449,23.0504,23.0774,106600.0
2005-03-22 10:50:00,34.2,34.23,34.18,34.2,93000.0,23.0707,23.0909,23.0572,23.0707,93000.0
2005-03-22 11:00:00,34.21,34.22,34.16,34.21,78800.0,23.0774,23.0842,23.0437,23.0774,78800.0
2005-03-22 11:10:00,34.23,34.23,34.17,34.18,34800.0,23.0909,23.0909,23.0504,23.0572,34800.0
2005-03-22 11:20:00,34.17,34.17,34.13,34.13,46200.0,23.0504,23.0504,23.0235,23.0235,46200.0
2005-03-22 11:30:00,34.13,34.17,34.12,34.16,97800.0,23.0235,23.0504,23.0167,23.0437,97800.0
2005-03-22 11:40:00,34.16,34.24,34.16,34.24,36800.0,23.0437,23.0977,23.0437,23.0977,36800.0
2005-03-22 11:50:00,34.25,34.25,34.17,34.21,63200.0,23.1044,23.1044,23.0504,23.0774,63200.0
2005-03-22 12:00:00,34.23,34.29,34.2,34.2,58600.0,23.0909,23.1314,23.0707,23.0707,58600.0
2005-03-22 12:10:00,34.2,34.25,34.19,34.25,37000.0,23.0707,23.1044,23.0639,23.1044,37000.0
2005-03-22 12:20:00,34.25,34.33,34.25,34.32,25800.0,23.1044,23.1584,23.1044,23.1516,25800.0
2005-03-22 12:30:00,34.32,34.34,34.28,34.28,33600.0,23.1516,23.1651,23.1246,23.1246,33600.0
2005-03-22 12:40:00,34.28,34.28,34.2,34.23,43000.0,23.1246,23.1246,23.0707,23.0909,43000.0
2005-03-22 12:50:00,34.24,34.26,34.23,34.26,12400.0,23.0977,23.1112,23.0909,23.1112,12400.0
2005-03-22 13:00:00,34.27,34.29,34.24,34.26,33200.0,23.1179,23.1314,23.0977,23.1112,33200.0
2005-03-22 13:10:00,34.26,34.29,34.24,34.28,29200.0,23.1112,23.1314,23.0977,23.1246,29200.0
2005-03-22 13:20:00,34.27,34.29,34.27,34.27,31000.0,23.1179,23.1314,23.1179,23.1179,31000.0
2005-03-22 13:30:00,34.27,34.35,34.27,34.31,60600.0,23.1179,23.1719,23.1179,23.1449,60600.0
2005-03-22 13:40:00,34.31,34.31,34.3,34.31,47600.0,23.1449,23.1449,23.1381,23.1449,47600.0
2005-03-22 13:50:00,34.31,34.31,34.27,34.3,40200.0,23.1449,23.1449,23.1179,23.1381,40200.0
2005-03-22 14:00:00,34.31,34.33,34.28,34.3,116200.0,23.1449,23.1584,23.1246,23.1381,116200.0
2005-03-22 14:10:00,34.3,34.32,34.23,34.23,67400.0,23.1381,23.1516,23.0909,23.0909,67400.0
2005-03-22 14:20:00,34.22,34.22,34.01,34.07,149600.0,23.0842,23.0842,22.9425,22.983,149600.0
2005-03-22 14:30:00,34.07,34.16,33.93,33.94,105200.0,22.983,23.0437,22.8885,22.8953,105200.0
2005-03-22 14:40:00,33.92,34.05,33.88,33.93,136800.0,22.8818,22.9695,22.8548,22.8885,136800.0
2005-03-22 14:50:00,33.92,34.0,33.88,34.0,68000.0,22.8818,22.9358,22.8548,22.9358,68000.0
2005-03-22 15:00:00,34.0,34.01,33.88,33.88,171800.0,22.9358,22.9425,22.8548,22.8548,171800.0
2005-03-22 15:10:00,33.85,33.88,33.8,33.81,83400.0,22.8346,22.8548,22.8008,22.8076,83400.0
2005-03-22 15:20:00,33.81,33.92,33.8,33.85,166800.0,22.8076,22.8818,22.8008,22.8346,166800.0
2005-03-22 15:30:00,33.85,33.85,33.7,33.7,132800.0,22.8346,22.8346,22.7334,22.7334,132800.0
2005-03-22 15:40:00,33.7,33.78,33.65,33.66,230200.0,22.7334,22.7874,22.6997,22.7064,230200.0
2005-03-22 15:50:00,33.66,33.7,33.59,33.68,301000.0,22.7064,22.7334,22.6592,22.7199,301000.0
2005-03-23 09:30:00,33.66,33.73,33.55,33.59,120800.0,22.7064,22.7536,22.6322,22.6592,120800.0
2005-03-23 09:40:00,33.63,33.63,33.31,33.31,250600.0,22.6862,22.6862,22.4703,22.4703,250600.0
2005-03-23 09:50:00,33.35,33.42,33.17,33.17,201800.0,22.4973,22.5445,22.3759,22.3759,201800.0
2005-03-23 10:00:00,33.17,33.41,33.17,33.35,133800.0,22.3759,22.5378,22.3759,22.4973,133800.0
2005-03-23 10:10:00,33.35,33.44,33.27,33.29,432600.0,22.4973,22.558,22.4433,22.4568,432600.0
2005-03-23 10:20:00,33.29,33.37,33.29,33.35,241800.0,22.4568,22.5108,22.4568,22.4973,241800.0
2005-03-23 10:30:00,33.35,33.48,33.35,33.48,214800.0,22.4973,22.585,22.4973,22.585,214800.0
2005-03-23 10:40:00,33.48,33.54,33.38,33.41,150800.0,22.585,22.6255,22.5175,22.5378,150800.0
2005-03-23 10:50:00,33.41,33.59,33.34,33.56,136400.0,22.5378,22.6592,22.4905,22.6389,136400.0
2005-03-23 11:00:00,33.56,33.62,33.48,33.62,84600.0,22.6389,22.6794,22.585,22.6794,84600.0
2005-03-23 11:10:00,33.62,33.64,33.55,33.62,96600.0,22.6794,22.6929,22.6322,22.6794,96600.0
2005-03-23 11:20:00,33.62,33.63,33.58,33.62,95800.0,22.6794,22.6862,22.6524,22.6794,95800.0
2005-03-23 11:30:00,33.63,33.66,33.59,33.59,82400.0,22.6862,22.7064,22.6592,22.6592,82400.0
2005-03-23 11:40:00,33.59,33.59,33.55,33.55,70000.0,22.6592,22.6592,22.6322,22.6322,70000.0
2005-03-23 11:50:00,33.55,33.55,33.47,33.54,112400.0,22.6322,22.6322,22.5782,22.6255,112400.0
2005-03-23 12:00:00,33.54,33.63,33.54,33.56,55200.0,22.6255,22.6862,22.6255,22.6389,55200.0
2005-03-23 12:10:00,33.56,33.71,33.56,33.59,69600.0,22.6389,22.7401,22.6389,22.6592,69600.0
2005-03-23 12:20:00,33.59,33.59,33.51,33.51,48000.0,22.6592,22.6592,22.6052,22.6052,48000.0
2005-03-23 12:30:00,33.51,33.51,33.46,33.5,103400.0,22.6052,22.6052,22.5715,22.5985,103400.0
2005-03-23 12:40:00,33.51,33.55,33.5,33.54,73800.0,22.6052,22.6322,22.5985,22.6255,73800.0
2005-03-23 12:50:00,33.54,33.57,33.52,33.54,62800.0,22.6255,22.6457,22.612,22.6255,62800.0
2005-03-23 13:00:00,33.54,33.58,33.54,33.57,32600.0,22.6255,22.6524,22.6255,22.6457,32600.0
2005-03-23 13:10:00,33.57,33.57,33.52,33.55,46800.0,22.6457,22.6457,22.612,22.6322,46800.0
2005-03-23 13:20:00,33.55,33.56,33.52,33.56,66400.0,22.6322,22.6389,22.612,22.6389,66400.0
2005-03-23 13:30:00,33.56,33.59,33.55,33.58,35600.0,22.6389,22.6592,22.6322,22.6524,35600.0
2005-03-23 13:40:00,33.58,33.75,33.58,33.72,122800.0,22.6524,22.7671,22.6524,22.7469,122800.0
2005-03-23 13:50:00,33.71,33.76,33.7,33.76,92600.0,22.7401,22.7739,22.7334,22.7739,92600.0
2005-03-23 14:00:00,33.76,33.79,33.72,33.72,99000.0,22.7739,22.7941,22.7469,22.7469,99000.0
2005-03-23 14:10:00,33.72,33.72,33.68,33.71,70800.0,22.7469,22.7469,22.7199,22.7401,70800.0
2005-03-23 14:20:00,33.71,33.74,33.67,33.74,41800.0,22.7401,22.7604,22.7132,22.7604,41800.0
2005-03-23 14:30:00,33.76,33.8,33.73,33.76,148000.0,22.7739,22.8008,22.7536,22.7739,148000.0
2005-03-23 14:40:00,33.76,33.85,33.73,33.83,163000.0,22.7739,22.8346,22.7536,22.8211,163000.0
2005-03-23 14:50:00,33.83,33.83,33.69,33.72,120200.0,22.8211,22.8211,22.7266,22.7469,120200.0
2005-03-23 15:00:00,33.72,33.73,33.59,33.63,69800.0,22.7469,22.7536,22.6592,22.6862,69800.0
2005-03-23 15:10:00,33.63,33.71,33.63,33.63,65600.0,22.6862,22.7401,22.6862,22.6862,65600.0
2005-03-23 15:20:00,33.65,33.65,33.56,33.61,103000.0,22.6997,22.6997,22.6389,22.6727,103000.0
2005-03-23 15:30:00,33.6,33.61,33.52,33.52,102400.0,22.6659,22.6727,22.612,22.612,102400.0
2005-03-23 15:40:00,33.53,33.6,33.52,33.58,84200.0,22.6187,22.6659,22.612,22.6524,84200.0
2005-03-23 15:50:00,33.58,33.58,33.52,33.52,139200.0,22.6524,22.6524,22.612,22.612,139200.0
2005-03-24 09:30:00,33.69,33.87,33.69,33.79,182200.0,22.7266,22.8481,22.7266,22.7941,182200.0
2005-03-24 09:40:00,33.8,33.83,33.65,33.81,180200.0,22.8008,22.8211,22.6997,22.8076,180200.0
2005-03-24 09:50:00,33.81,33.97,33.8,33.86,92000.0,22.8076,22.9155,22.8008,22.8413,92000.0
2005-03-24 10:00:00,33.87,33.96,33.84,33.85,150000.0,22.8481,22.9088,22.8278,22.8346,150000.0
2005-03-24 10:10:00,33.85,33.88,33.77,33.87,170200.0,22.8346,22.8548,22.7806,22.8481,170200.0
2005-03-24 10:20:00,33.87,33.9,33.82,33.88,91800.0,22.8481,22.8683,22.8143,22.8548,91800.0
2005-03-24 10:30:00,33.88,33.93,33.85,33.86,197200.0,22.8548,22.8885,22.8346,22.8413,197200.0
2005-03-24 10:40:00,33.85,33.9,33.85,33.9,74400.0,22.8346,22.8683,22.8346,22.8683,74400.0
2005-03-24 10:50:00,33.9,34.05,33.9,34.0,193400.0,22.8683,22.9695,22.8683,22.9358,193400.0
2005-03-24 11:00:00,34.0,34.01,33.84,33.85,88600.0,22.9358,22.9425,22.8278,22.8346,88600.0
2005-03-24 11:10:00,33.85,33.9,33.85,33.86,44400.0,22.8346,22.8683,22.8346,22.8413,44400.0
2005-03-24 11:20:00,33.86,33.87,33.85,33.85,73200.0,22.8413,22.8481,22.8346,22.8346,73200.0
2005-03-24 11:30:00,33.85,33.92,33.85,33.87,76000.0,22.8346,22.8818,22.8346,22.8481,76000.0
2005-03-24 11:40:00,33.87,33.87,33.8,33.85,143800.0,22.8481,22.8481,22.8008,22.8346,143800.0
2005-03-24 11:50:00,33.85,33.85,33.83,33.85,15000.0,22.8346,22.8346,22.8211,22.8346,15000.0
2005-03-24 12:00:00,33.85,33.97,33.85,33.97,39000.0,22.8346,22.9155,22.8346,22.9155,39000.0
2005-03-24 12:10:00,33.96,34.01,33.92,33.92,21600.0,22.9088,22.9425,22.8818,22.8818,21600.0
2005-03-24 12:20:00,33.93,33.96,33.9,33.96,17800.0,22.8885,22.9088,22.8683,22.9088,17800.0
2005-03-24 12:30:00,33.94,34.07,33.93,34.05,55400.0,22.8953,22.983,22.8885,22.9695,55400.0
2005-03-24 12:40:00,34.05,34.12,34.04,34.06,45000.0,22.9695,23.0167,22.9627,22.9762,45000.0
2005-03-24 12:50:00,34.06,34.1,34.05,34.08,55600.0,22.9762,23.0032,22.9695,22.9897,55600.0
2005-03-24 13:00:00,34.08,34.08,34.04,34.07,27800.0,22.9897,22.9897,22.9627,22.983,27800.0
2005-03-24 13:10:00,34.07,34.08,34.02,34.07,34200.0,22.983,22.9897,22.9493,22.983,34200.0
2005-03-24 13:20:00,34.08,34.08,34.06,34.06,33000.0,22.9897,22.9897,22.9762,22.9762,33000.0
2005-03-24 13:30:00,34.06,34.1,34.05,34.07,36600.0,22.9762,23.0032,22.9695,22.983,36600.0
2005-03-24 13:40:00,34.07,34.07,34.04,34.05,29000.0,22.983,22.983,22.9627,22.9695,29000.0
2005-03-24 13:50:00,34.06,34.08,34.04,34.07,38600.0,22.9762,22.9897,22.9627,22.983,38600.0
2005-03-24 14:00:00,34.07,34.12,34.07,34.12,47200.0,22.983,23.0167,22.983,23.0167,47200.0
2005-03-24 14:10:00,34.12,34.24,34.11,34.22,105200.0,23.0167,23.0977,23.01,23.0842,105200.0
2005-03-24 14:20:00,34.2,34.2,34.13,34.15,70000.0,23.0707,23.0707,23.0235,23.037,70000.0
2005-03-24 14:30:00,34.14,34.17,34.1,34.13,65400.0,23.0302,23.0504,23.0032,23.0235,65400.0
2005-03-24 14:40:00,34.13,34.13,34.06,34.08,74200.0,23.0235,23.0235,22.9762,22.9897,74200.0
2005-03-24 14:50:00,34.08,34.12,34.06,34.1,149200.0,22.9897,23.0167,22.9762,23.0032,149200.0
2005-03-24 15:00:00,34.1,34.14,34.03,34.04,234200.0,23.0032,23.0302,22.956,22.9627,234200.0
2005-03-24 15:10:00,34.04,34.09,34.01,34.07,93400.0,22.9627,22.9965,22.9425,22.983,93400.0
2005-03-24 15:20:00,34.07,34.13,34.05,34.1,64400.0,22.983,23.0235,22.9695,23.0032,64400.0
2005-03-24 15:30:00,34.1,34.1,34.05,34.07,86600.0,23.0032,23.0032,22.9695,22.983,86600.0
2005-03-24 15:40:00,34.07,34.1,34.05,34.06,145800.0,22.983,23.0032,22.9695,22.9762,145800.0
2005-03-24 15:50:00,34.06,34.22,34.06,34.15,477600.0,22.9762,23.0842,22.9762,23.037,477600.0
2005-03-28 09:30:00,34.15,34.17,34.06,34.15,100600.0,23.037,23.0504,22.9762,23.037,100600.0
2005-03-28 09:40:00,34.15,34.22,34.13,34.17,105800.0,23.037,23.0842,23.0235,23.0504,105800.0
2005-03-28 09:50:00,34.16,34.18,34.13,34.14,93600.0,23.0437,23.0572,23.0235,23.0302,93600.0
2005-03-28 10:00:00,34.15,34.15,34.06,34.07,106000.0,23.037,23.037,22.9762,22.983,106000.0
2005-03-28 10:10:00,34.08,34.1,34.05,34.08,153200.0,22.9897,23.0032,22.9695,22.9897,153200.0
2005-03-28 10:20:00,34.1,34.1,34.04,34.06,78600.0,23.0032,23.0032,22.9627,22.9762,78600.0
2005-03-28 10:30:00,34.06,34.14,34.06,34.1,94400.0,22.9762,23.0302,22.9762,23.0032,94400.0
2005-03-28 10:40:00,34.1,34.11,34.05,34.08,44200.0,23.0032,23.01,22.9695,22.9897,44200.0
2005-03-28 10:50:00,34.09,34.1,34.06,34.06,58400.0,22.9965,23.0032,22.9762,22.9762,58400.0
2005-03-28 11:00:00,34.06,34.1,34.06,34.09,50800.0,22.9762,23.0032,22.9762,22.9965,50800.0
2005-03-28 11:10:00,34.09,34.09,34.05,34.09,87200.0,22.9965,22.9965,22.9695,22.9965,87200.0
2005-03-28 11:20:00,34.09,34.09,34.07,34.07,90800.0,22.9965,22.9965,22.983,22.983,90800.0
2005-03-28 11:30:00,34.07,34.1,34.04,34.08,237600.0,22.983,23.0032,22.9627,22.9897,237600.0
2005-03-28 11:40:00,34.08,34.09,34.01,34.02,56000.0,22.9897,22.9965,22.9425,22.9493,56000.0
2005-03-28 11:50:00,34.01,34.02,33.99,33.99,137800.0,22.9425,22.9493,22.929,22.929,137800.0
2005-03-28 12:00:00,33.99,33.99,33.9,33.91,95200.0,22.929,22.929,22.8683,22.8751,95200.0
2005-03-28 12:10:00,33.9,33.97,33.9,33.92,68600.0,22.8683,22.9155,22.8683,22.8818,68600.0
2005-03-28 12:20:00,33.92,33.96,33.91,33.96,75200.0,22.8818,22.9088,22.8751,22.9088,75200.0
2005-03-28 12:30:00,33.96,33.98,33.95,33.95,49000.0,22.9088,22.9223,22.902,22.902,49000.0
2005-03-28 12:40:00,33.95,33.96,33.94,33.96,59400.0,22.902,22.9088,22.8953,22.9088,59400.0
2005-03-28 12:50:00,33.96,33.99,33.93,33.99,65600.0,22.9088,22.929,22.8885,22.929,65600.0
2005-03-28 13:00:00,33.99,33.99,33.95,33.98,73800.0,22.929,22.929,22.902,22.9223,73800.0
2005-03-28 13:10:00,33.98,34.01,33.96,33.97,56600.0,22.9223,22.9425,22.9088,22.9155,56600.0
2005-03-28 13:20:00,33.97,34.01,33.97,34.01,50000.0,22.9155,22.9425,22.9155,22.9425,50000.0
2005-03-28 13:30:00,34.02,34.06,34.02,34.05,66000.0,22.9493,22.9762,22.9493,22.9695,66000.0
2005-03-28 13:40:00,34.06,34.13,34.02,34.06,96400.0,22.9762,23.0235,22.9493,22.9762,96400.0
2005-03-28 13:50:00,34.06,34.08,34.01,34.02,88600.0,22.9762,22.9897,22.9425,22.9493,88600.0
2005-03-28 14:00:00,34.02,34.02,33.99,34.02,33000.0,22.9493,22.9493,22.929,22.9493,33000.0
2005-03-28 14:10:00,34.02,34.07,34.02,34.02,38200.0,22.9493,22.983,22.9493,22.9493,38200.0
2005-03-28 14:20:00,33.99,34.05,33.98,34.04,53800.0,22.929,22.9695,22.9223,22.9627,53800.0
2005-03-28 14:30:00,34.04,34.07,34.02,34.02,65400.0,22.9627,22.983,22.9493,22.9493,65400.0
2005-03-28 14:40:00,34.02,34.16,34.0,34.15,98000.0,22.9493,23.0437,22.9358,23.037,98000.0
2005-03-28 14:50:00,34.15,34.18,34.12,34.15,43400.0,23.037,23.0572,23.0167,23.037,43400.0
2005-03-28 15:00:00,34.14,34.14,34.07,34.09,50200.0,23.0302,23.0302,22.983,22.9965,50200.0
2005-03-28 15:10:00,34.08,34.12,34.04,34.11,43600.0,22.9897,23.0167,22.9627,23.01,43600.0
2005-03-28 15:20:00,34.11,34.13,34.07,34.08,47800.0,23.01,23.0235,22.983,22.9897,47800.0
2005-03-28 15:30:00,34.08,34.09,34.06,34.08,73200.0,22.9897,22.9965,22.9762,22.9897,73200.0
2005-03-28 15:40:00,34.08,34.09,34.04,34.06,90000.0,22.9897,22.9965,22.9627,22.9762,90000.0
2005-03-28 15:50:00,34.05,34.06,34.04,34.05,122200.0,22.9695,22.9762,22.9627,22.9695,122200.0
2005-03-29 09:30:00,33.77,33.83,33.7,33.83,134400.0,22.8874,22.928,22.8399,22.928,134400.0
2005-03-29 09:40:00,33.83,33.88,33.77,33.79,52200.0,22.928,22.9619,22.8874,22.9009,52200.0
2005-03-29 09:50:00,33.79,33.79,33.71,33.73,113800.0,22.9009,22.9009,22.8467,22.8602,113800.0
2005-03-29 10:00:00,33.77,33.81,33.76,33.76,141800.0,22.8874,22.9145,22.8806,22.8806,141800.0
2005-03-29 10:10:00,33.75,33.79,33.7,33.77,110400.0,22.8738,22.9009,22.8399,22.8874,110400.0
2005-03-29 10:20:00,33.77,33.78,33.76,33.76,73600.0,22.8874,22.8941,22.8806,22.8806,73600.0
2005-03-29 10:30:00,33.77,33.78,33.74,33.77,88800.0,22.8874,22.8941,22.867,22.8874,88800.0
2005-03-29 10:40:00,33.77,33.8,33.74,33.74,107400.0,22.8874,22.9077,22.867,22.867,107400.0
2005-03-29 10:50:00,33.74,33.8,33.7,33.72,97600.0,22.867,22.9077,22.8399,22.8535,97600.0
2005-03-29 11:00:00,33.72,33.74,33.65,33.65,62000.0,22.8535,22.867,22.806,22.806,62000.0
2005-03-29 11:10:00,33.65,33.76,33.65,33.74,68800.0,22.806,22.8806,22.806,22.867,68800.0
2005-03-29 11:20:00,33.74,33.79,33.74,33.75,89000.0,22.867,22.9009,22.867,22.8738,89000.0
2005-03-29 11:30:00,33.76,33.76,33.68,33.72,146600.0,22.8806,22.8806,22.8264,22.8535,146600.0
2005-03-29 11:40:00,33.71,33.71,33.65,33.65,30800.0,22.8467,22.8467,22.806,22.806,30800.0
2005-03-29 11:50:00,33.65,33.65,33.58,33.64,62400.0,22.806,22.806,22.7586,22.7992,62400.0
2005-03-29 12:00:00,33.63,33.63,33.62,33.62,33800.0,22.7925,22.7925,22.7857,22.7857,33800.0
2005-03-29 12:10:00,33.62,33.62,33.57,33.57,21800.0,22.7857,22.7857,22.7518,22.7518,21800.0
2005-03-29 12:20:00,33.57,33.61,33.57,33.6,70600.0,22.7518,22.7789,22.7518,22.7721,70600.0
2005-03-29 12:30:00,33.58,33.58,33.53,33.55,105600.0,22.7586,22.7586,22.7247,22.7382,105600.0
2005-03-29 12:40:00,33.55,33.56,33.52,33.54,65800.0,22.7382,22.745,22.7179,22.7315,65800.0
2005-03-29 12:50:00,33.53,33.54,33.34,33.37,132400.0,22.7247,22.7315,22.5959,22.6163,132400.0
2005-03-29 13:00:00,33.37,33.44,33.37,33.42,104600.0,22.6163,22.6637,22.6163,22.6501,104600.0
2005-03-29 13:10:00,33.42,33.42,33.29,33.3,131200.0,22.6501,22.6501,22.562,22.5688,131200.0
2005-03-29 13:20:00,33.3,33.3,33.21,33.29,138800.0,22.5688,22.5688,22.5078,22.562,138800.0
2005-03-29 13:30:00,33.29,33.38,33.24,33.35,117600.0,22.562,22.623,22.5281,22.6027,117600.0
2005-03-29 13:40:00,33.35,33.37,33.29,33.29,46000.0,22.6027,22.6163,22.562,22.562,46000.0
2005-03-29 13:50:00,33.27,33.28,33.21,33.21,68600.0,22.5485,22.5553,22.5078,22.5078,68600.0
2005-03-29 14:00:00,33.21,33.22,33.13,33.19,147000.0,22.5078,22.5146,22.4536,22.4943,147000.0
2005-03-29 14:10:00,33.18,33.19,33.07,33.07,112200.0,22.4875,22.4943,22.4129,22.4129,112200.0
2005-03-29 14:20:00,33.07,33.18,33.03,33.16,92400.0,22.4129,22.4875,22.3858,22.4739,92400.0
2005-03-29 14:30:00,33.16,33.17,33.13,33.13,76600.0,22.4739,22.4807,22.4536,22.4536,76600.0
2005-03-29 14:40:00,33.13,33.23,33.12,33.23,171200.0,22.4536,22.5214,22.4468,22.5214,171200.0
2005-03-29 14:50:00,33.23,33.25,33.19,33.24,99800.0,22.5214,22.5349,22.4943,22.5281,99800.0
2005-03-29 15:00:00,33.22,33.22,33.13,33.19,112000.0,22.5146,22.5146,22.4536,22.4943,112000.0
2005-03-29 15:10:00,33.19,33.23,33.13,33.19,124400.0,22.4943,22.5214,22.4536,22.4943,124400.0
2005-03-29 15:20:00,33.18,33.21,33.08,33.08,131600.0,22.4875,22.5078,22.4197,22.4197,131600.0
2005-03-29 15:30:00,33.08,33.17,33.06,33.07,140200.0,22.4197,22.4807,22.4062,22.4129,140200.0
2005-03-29 15:40:00,33.07,33.1,33.02,33.04,175000.0,22.4129,22.4333,22.379,22.3926,175000.0
2005-03-29 15:50:00,33.03,33.05,33.02,33.03,179600.0,22.3858,22.3994,22.379,22.3858,179600.0
2005-03-30 09:30:00,33.15,33.29,33.14,33.25,33600.0,22.4672,22.562,22.4604,22.5349,33600.0
2005-03-30 09:40:00,33.29,33.35,33.23,33.34,116200.0,22.562,22.6027,22.5214,22.5959,116200.0
2005-03-30 09:50:00,33.35,33.38,33.21,33.33,280000.0,22.6027,22.623,22.5078,22.5891,280000.0
2005-03-30 10:00:00,33.35,33.36,33.23,33.3,225400.0,22.6027,22.6095,22.5214,22.5688,225400.0
2005-03-30 10:10:00,33.29,33.3,33.19,33.26,154600.0,22.562,22.5688,22.4943,22.5417,154600.0
2005-03-30 10:20:00,33.26,33.3,33.24,33.24,87200.0,22.5417,22.5688,22.5281,22.5281,87200.0
2005-03-30 10:30:00,33.24,33.28,33.24,33.27,145200.0,22.5281,22.5553,22.5281,22.5485,145200.0
2005-03-30 10:40:00,33.28,33.28,33.24,33.26,51600.0,22.5553,22.5553,22.5281,22.5417,51600.0
2005-03-30 10:50:00,33.27,33.3,33.27,33.27,74800.0,22.5485,22.5688,22.5485,22.5485,74800.0
2005-03-30 11:00:00,33.27,33.3,33.25,33.25,60600.0,22.5485,22.5688,22.5349,22.5349,60600.0
2005-03-30 11:10:00,33.24,33.27,33.22,33.27,57000.0,22.5281,22.5485,22.5146,22.5485,57000.0
2005-03-30 11:20:00,33.27,33.27,33.18,33.19,64800.0,22.5485,22.5485,22.4875,22.4943,64800.0
2005-03-30 11:30:00,33.18,33.18,33.12,33.13,147400.0,22.4875,22.4875,22.4468,22.4536,147400.0
2005-03-30 11:40:00,33.13,33.14,33.01,33.07,194800.0,22.4536,22.4604,22.3723,22.4129,194800.0
2005-03-30 11:50:00,33.09,33.1,33.03,33.1,107200.0,22.4265,22.4333,22.3858,22.4333,107200.0
2005-03-30 12:00:00,33.1,33.16,33.09,33.12,146200.0,22.4333,22.4739,22.4265,22.4468,146200.0
2005-03-30 12:10:00,33.12,33.14,33.08,33.14,97600.0,22.4468,22.4604,22.4197,22.4604,97600.0
2005-03-30 12:20:00,33.14,33.18,33.12,33.18,111600.0,22.4604,22.4875,22.4468,22.4875,111600.0
2005-03-30 12:30:00,33.18,33.2,33.13,33.13,62000.0,22.4875,22.501,22.4536,22.4536,62000.0
2005-03-30 12:40:00,33.13,33.19,33.13,33.18,65800.0,22.4536,22.4943,22.4536,22.4875,65800.0
2005-03-30 12:50:00,33.18,33.19,33.14,33.14,55000.0,22.4875,22.4943,22.4604,22.4604,55000.0
2005-03-30 13:00:00,33.13,33.15,33.06,33.1,154000.0,22.4536,22.4672,22.4062,22.4333,154000.0
2005-03-30 13:10:00,33.11,33.16,33.1,33.15,20600.0,22.44,22.4739,22.4333,22.4672,20600.0
2005-03-30 13:20:00,33.15,33.17,33.13,33.17,65200.0,22.4672,22.4807,22.4536,22.4807,65200.0
2005-03-30 13:30:00,33.17,33.22,33.13,33.13,73800.0,22.4807,22.5146,22.4536,22.4536,73800.0
2005-03-30 13:40:00,33.13,33.13,33.01,33.06,84200.0,22.4536,22.4536,22.3723,22.4062,84200.0
2005-03-30 13:50:00,33.06,33.06,32.98,33.04,197200.0,22.4062,22.4062,22.3519,22.3926,197200.0
2005-03-30 14:00:00,33.05,33.05,32.96,32.98,223000.0,22.3994,22.3994,22.3384,22.3519,223000.0
2005-03-30 14:10:00,32.97,33.0,32.9,32.91,88800.0,22.3452,22.3655,22.2977,22.3045,88800.0
2005-03-30 14:20:00,32.92,32.92,32.75,32.79,174200.0,22.3113,22.3113,22.1961,22.2232,174200.0
2005-03-30 14:30:00,32.79,32.9,32.79,32.8,167000.0,22.2232,22.2977,22.2232,22.2299,167000.0
2005-03-30 14:40:00,32.79,32.79,32.6,32.63,217800.0,22.2232,22.2232,22.0944,22.1147,217800.0
2005-03-30 14:50:00,32.63,32.8,32.63,32.8,186200.0,22.1147,22.2299,22.1147,22.2299,186200.0
2005-03-30 15:00:00,32.8,32.89,32.8,32.86,150000.0,22.2299,22.2909,22.2299,22.2706,150000.0
2005-03-30 15:10:00,32.86,32.95,32.85,32.93,258000.0,22.2706,22.3316,22.2638,22.318,258000.0
2005-03-30 15:20:00,32.93,32.93,32.9,32.93,155400.0,22.318,22.318,22.2977,22.318,155400.0
2005-03-30 15:30:00,32.93,33.05,32.93,33.02,258400.0,22.318,22.3994,22.318,22.379,258400.0
2005-03-30 15:40:00,33.02,33.08,33.01,33.08,151400.0,22.379,22.4197,22.3723,22.4197,151400.0
2005-03-30 15:50:00,33.08,33.13,33.07,33.13,207600.0,22.4197,22.4536,22.4129,22.4536,207600.0
2005-03-31 09:30:00,33.34,33.46,33.31,33.46,150400.0,22.5959,22.6773,22.5756,22.6773,150400.0
2005-03-31 09:40:00,33.45,33.65,33.45,33.62,300400.0,22.6705,22.806,22.6705,22.7857,300400.0
2005-03-31 09:50:00,33.62,33.63,33.54,33.63,392000.0,22.7857,22.7925,22.7315,22.7925,392000.0
2005-03-31 10:00:00,33.63,33.63,33.52,33.52,161000.0,22.7925,22.7925,22.7179,22.7179,161000.0
2005-03-31 10:10:00,33.51,33.57,33.41,33.57,200600.0,22.7111,22.7518,22.6434,22.7518,200600.0
2005-03-31 10:20:00,33.58,33.63,33.54,33.54,68000.0,22.7586,22.7925,22.7315,22.7315,68000.0
2005-03-31 10:30:00,33.53,33.63,33.53,33.6,64200.0,22.7247,22.7925,22.7247,22.7721,64200.0
2005-03-31 10:40:00,33.6,33.69,33.59,33.68,124800.0,22.7721,22.8331,22.7654,22.8264,124800.0
2005-03-31 10:50:00,33.68,33.73,33.64,33.68,78000.0,22.8264,22.8602,22.7992,22.8264,78000.0
2005-03-31 11:00:00,33.67,33.74,33.6,33.72,84400.0,22.8196,22.867,22.7721,22.8535,84400.0
2005-03-31 11:10:00,33.72,33.76,33.71,33.74,61000.0,22.8535,22.8806,22.8467,22.867,61000.0
2005-03-31 11:20:00,33.74,33.74,33.73,33.74,22600.0,22.867,22.867,22.8602,22.867,22600.0
2005-03-31 11:30:00,33.74,33.77,33.74,33.74,37800.0,22.867,22.8874,22.867,22.867,37800.0
2005-03-31 11:40:00,33.74,33.74,33.68,33.68,36600.0,22.867,22.867,22.8264,22.8264,36600.0
2005-03-31 11:50:00,33.69,33.75,33.68,33.75,25000.0,22.8331,22.8738,22.8264,22.8738,25000.0
2005-03-31 12:00:00,33.74,33.77,33.7,33.71,35800.0,22.867,22.8874,22.8399,22.8467,35800.0
2005-03-31 12:10:00,33.71,33.71,33.58,33.58,65200.0,22.8467,22.8467,22.7586,22.7586,65200.0
2005-03-31 12:20:00,33.59,33.59,33.55,33.59,62200.0,22.7654,22.7654,22.7382,22.7654,62200.0
2005-03-31 12:30:00,33.58,33.59,33.55,33.57,36800.0,22.7586,22.7654,22.7382,22.7518,36800.0
2005-03-31 12:40:00,33.57,33.6,33.56,33.59,29400.0,22.7518,22.7721,22.745,22.7654,29400.0
2005-03-31 12:50:00,33.59,33.61,33.57,33.59,91800.0,22.7654,22.7789,22.7518,22.7654,91800.0
2005-03-31 13:00:00,33.6,33.6,33.56,33.56,28800.0,22.7721,22.7721,22.745,22.745,28800.0
2005-03-31 13:10:00,33.56,33.56,33.52,33.54,145000.0,22.745,22.745,22.7179,22.7315,145000.0
2005-03-31 13:20:00,33.54,33.54,33.53,33.54,26200.0,22.7315,22.7315,22.7247,22.7315,26200.0
2005-03-31 13:30:00,33.54,33.55,33.52,33.54,97800.0,22.7315,22.7382,22.7179,22.7315,97800.0
2005-03-31 13:40:00,33.54,33.59,33.54,33.58,100800.0,22.7315,22.7654,22.7315,22.7586,100800.0
2005-03-31 13:50:00,33.58,33.58,33.56,33.58,64800.0,22.7586,22.7586,22.745,22.7586,64800.0
2005-03-31 14:00:00,33.6,33.6,33.56,33.57,158000.0,22.7721,22.7721,22.745,22.7518,158000.0
2005-03-31 14:10:00,33.57,33.58,33.55,33.55,79000.0,22.7518,22.7586,22.7382,22.7382,79000.0
2005-03-31 14:20:00,33.55,33.58,33.55,33.58,19600.0,22.7382,22.7586,22.7382,22.7586,19600.0
2005-03-31 14:30:00,33.58,33.6,33.58,33.58,127600.0,22.7586,22.7721,22.7586,22.7586,127600.0
2005-03-31 14:40:00,33.59,33.66,33.58,33.59,49000.0,22.7654,22.8128,22.7586,22.7654,49000.0
2005-03-31 14:50:00,33.58,33.65,33.58,33.65,37600.0,22.7586,22.806,22.7586,22.806,37600.0
2005-03-31 15:00:00,33.65,33.66,33.6,33.6,99000.0,22.806,22.8128,22.7721,22.7721,99000.0
2005-03-31 15:10:00,33.6,33.65,33.6,33.65,52000.0,22.7721,22.806,22.7721,22.806,52000.0
2005-03-31 15:20:00,33.65,33.67,33.59,33.6,134000.0,22.806,22.8196,22.7654,22.7721,134000.0
2005-03-31 15:30:00,33.59,33.6,33.55,33.55,57200.0,22.7654,22.7721,22.7382,22.7382,57200.0
2005-03-31 15:40:00,33.57,33.6,33.54,33.54,71600.0,22.7518,22.7721,22.7315,22.7315,71600.0
2005-03-31 15:50:00,33.54,33.58,33.52,33.58,173800.0,22.7315,22.7586,22.7179,22.7586,173800.0
2005-04-01 09:30:00,33.81,33.88,33.7,33.71,106400.0,22.9145,22.9619,22.8399,22.8467,106400.0
2005-04-01 09:40:00,33.71,33.85,33.71,33.78,146200.0,22.8467,22.9416,22.8467,22.8941,146200.0
2005-04-01 09:50:00,33.77,33.87,33.73,33.73,101400.0,22.8874,22.9551,22.8602,22.8602,101400.0
2005-04-01 10:00:00,33.72,33.74,33.6,33.6,138400.0,22.8535,22.867,22.7721,22.7721,138400.0
2005-04-01 10:10:00,33.61,33.67,33.55,33.61,77000.0,22.7789,22.8196,22.7382,22.7789,77000.0
2005-04-01 10:20:00,33.58,33.6,33.4,33.43,137200.0,22.7586,22.7721,22.6366,22.6569,137200.0
2005-04-01 10:30:00,33.4,33.54,33.38,33.51,94400.0,22.6366,22.7315,22.623,22.7111,94400.0
2005-04-01 10:40:00,33.51,33.52,33.42,33.43,73600.0,22.7111,22.7179,22.6501,22.6569,73600.0
2005-04-01 10:50:00,33.44,33.47,33.32,33.32,121000.0,22.6637,22.684,22.5824,22.5824,121000.0
2005-04-01 11:00:00,33.3,33.31,33.26,33.31,90800.0,22.5688,22.5756,22.5417,22.5756,90800.0
2005-04-01 11:10:00,33.31,33.36,33.3,33.35,60600.0,22.5756,22.6095,22.5688,22.6027,60600.0
2005-04-01 11:20:00,33.34,33.38,33.32,33.38,67800.0,22.5959,22.623,22.5824,22.623,67800.0
2005-04-01 11:30:00,33.38,33.46,33.38,33.4,82000.0,22.623,22.6773,22.623,22.6366,82000.0
2005-04-01 11:40:00,33.39,33.45,33.37,33.42,99400.0,22.6298,22.6705,22.6163,22.6501,99400.0
2005-04-01 11:50:00,33.42,33.46,33.38,33.41,105000.0,22.6501,22.6773,22.623,22.6434,105000.0
2005-04-01 12:00:00,33.41,33.42,33.33,33.33,30400.0,22.6434,22.6501,22.5891,22.5891,30400.0
2005-04-01 12:10:00,33.32,33.33,33.24,33.24,81400.0,22.5824,22.5891,22.5281,22.5281,81400.0
2005-04-01 12:20:00,33.24,33.27,33.23,33.24,37600.0,22.5281,22.5485,22.5214,22.5281,37600.0
2005-04-01 12:30:00,33.24,33.24,33.1,33.13,92800.0,22.5281,22.5281,22.4333,22.4536,92800.0
2005-04-01 12:40:00,33.13,33.16,33.08,33.08,114600.0,22.4536,22.4739,22.4197,22.4197,114600.0
2005-04-01 12:50:00,33.1,33.1,33.04,33.04,115600.0,22.4333,22.4333,22.3926,22.3926,115600.0
2005-04-01 13:00:00,33.03,33.09,33.01,33.09,76400.0,22.3858,22.4265,22.3723,22.4265,76400.0
2005-04-01 13:10:00,33.09,33.1,33.07,33.08,67200.0,22.4265,22.4333,22.4129,22.4197,67200.0
2005-04-01 13:20:00,33.08,33.09,33.0,33.01,176200.0,22.4197,22.4265,22.3655,22.3723,176200.0
2005-04-01 13:30:00,33.01,33.02,32.97,33.0,168600.0,22.3723,22.379,22.3452,22.3655,168600.0
2005-04-01 13:40:00,33.0,33.02,32.98,33.02,163200.0,22.3655,22.379,22.3519,22.379,163200.0
2005-04-01 13:50:00,33.02,33.02,32.94,32.94,153800.0,22.379,22.379,22.3248,22.3248,153800.0
2005-04-01 14:00:00,32.94,32.98,32.94,32.97,117200.0,22.3248,22.3519,22.3248,22.3452,117200.0
2005-04-01 14:10:00,32.96,33.06,32.95,33.04,105000.0,22.3384,22.4062,22.3316,22.3926,105000.0
2005-04-01 14:20:00,33.05,33.05,32.97,32.99,142400.0,22.3994,22.3994,22.3452,22.3587,142400.0
2005-04-01 14:30:00,32.99,33.07,32.95,33.02,116400.0,22.3587,22.4129,22.3316,22.379,116400.0
2005-04-01 14:40:00,33.02,33.02,32.98,32.99,64400.0,22.379,22.379,22.3519,22.3587,64400.0
2005-04-01 14:50:00,32.98,33.01,32.96,33.01,82000.0,22.3519,22.3723,22.3384,22.3723,82000.0
2005-04-01 15:00:00,33.0,33.02,32.98,33.01,76800.0,22.3655,22.379,22.3519,22.3723,76800.0
2005-04-01 15:10:00,33.02,33.13,33.02,33.12,136000.0,22.379,22.4536,22.379,22.4468,136000.0
2005-04-01 15:20:00,33.13,33.13,33.02,33.04,128000.0,22.4536,22.4536,22.379,22.3926,128000.0
2005-04-01 15:30:00,33.05,33.05,32.98,33.02,235200.0,22.3994,22.3994,22.3519,22.379,235200.0
2005-04-01 15:40:00,33.02,33.13,33.01,33.13,162600.0,22.379,22.4536,22.3723,22.4536,162600.0
2005-04-01 15:50:00,33.13,33.16,33.12,33.12,210000.0,22.4536,22.4739,22.4468,22.4468,210000.0
2005-04-04 09:30:00,33.12,33.13,33.08,33.12,181400.0,22.4468,22.4536,22.4197,22.4468,181400.0
2005-04-04 09:40:00,33.11,33.18,32.94,33.16,191800.0,22.44,22.4875,22.3248,22.4739,191800.0
2005-04-04 09:50:00,33.15,33.17,32.99,33.1,174800.0,22.4672,22.4807,22.3587,22.4333,174800.0
2005-04-04 10:00:00,33.1,33.1,33.04,33.04,91000.0,22.4333,22.4333,22.3926,22.3926,91000.0
2005-04-04 10:10:00,33.04,33.04,32.94,32.96,61200.0,22.3926,22.3926,22.3248,22.3384,61200.0
2005-04-04 10:20:00,32.96,33.02,32.96,33.02,60000.0,22.3384,22.379,22.3384,22.379,60000.0
2005-04-04 10:30:00,33.02,33.13,32.99,33.1,72200.0,22.379,22.4536,22.3587,22.4333,72200.0
2005-04-04 10:40:00,33.1,33.1,33.04,33.1,37000.0,22.4333,22.4333,22.3926,22.4333,37000.0
2005-04-04 10:50:00,33.11,33.15,33.09,33.12,89800.0,22.44,22.4672,22.4265,22.4468,89800.0
2005-04-04 11:00:00,33.08,33.14,33.07,33.07,68600.0,22.4197,22.4604,22.4129,22.4129,68600.0
2005-04-04 11:10:00,33.07,33.08,33.0,33.04,32600.0,22.4129,22.4197,22.3655,22.3926,32600.0
2005-04-04 11:20:00,33.03,33.1,33.02,33.07,49200.0,22.3858,22.4333,22.379,22.4129,49200.0
2005-04-04 11:30:00,33.08,33.1,33.05,33.05,47800.0,22.4197,22.4333,22.3994,22.3994,47800.0
2005-04-04 11:40:00,33.05,33.06,32.96,32.98,52400.0,22.3994,22.4062,22.3384,22.3519,52400.0
2005-04-04 11:50:00,32.99,33.01,32.98,32.99,39800.0,22.3587,22.3723,22.3519,22.3587,39800.0
2005-04-04 12:00:00,32.99,33.0,32.98,32.98,80200.0,22.3587,22.3655,22.3519,22.3519,80200.0
2005-04-04 12:10:00,32.99,33.0,32.95,32.97,28400.0,22.3587,22.3655,22.3316,22.3452,28400.0
2005-04-04 12:20:00,32.97,32.99,32.95,32.99,26400.0,22.3452,22.3587,22.3316,22.3587,26400.0
2005-04-04 12:30:00,32.99,32.99,32.98,32.99,79400.0,22.3587,22.3587,22.3519,22.3587,79400.0
2005-04-04 12:40:00,32.99,32.99,32.96,32.96,39800.0,22.3587,22.3587,22.3384,22.3384,39800.0
2005-04-04 12:50:00,32.97,32.98,32.94,32.96,24000.0,22.3452,22.3519,22.3248,22.3384,24000.0
2005-04-04 13:00:00,32.97,32.98,32.92,32.95,33400.0,22.3452,22.3519,22.3113,22.3316,33400.0
2005-04-04 13:10:00,32.95,32.95,32.87,32.88,49200.0,22.3316,22.3316,22.2774,22.2842,49200.0
2005-04-04 13:20:00,32.88,32.91,32.86,32.91,103600.0,22.2842,22.3045,22.2706,22.3045,103600.0
2005-04-04 13:30:00,32.9,32.97,32.89,32.95,49800.0,22.2977,22.3452,22.2909,22.3316,49800.0
2005-04-04 13:40:00,32.95,33.0,32.94,33.0,72200.0,22.3316,22.3655,22.3248,22.3655,72200.0
2005-04-04 13:50:00,33.0,33.0,32.97,33.0,96600.0,22.3655,22.3655,22.3452,22.3655,96600.0
2005-04-04 14:00:00,33.0,33.1,32.99,33.1,217000.0,22.3655,22.4333,22.3587,22.4333,217000.0
2005-04-04 14:10:00,33.1,33.12,33.02,33.08,64400.0,22.4333,22.4468,22.379,22.4197,64400.0
2005-04-04 14:20:00,33.08,33.12,33.07,33.12,68800.0,22.4197,22.4468,22.4129,22.4468,68800.0
2005-04-04 14:30:00,33.12,33.13,33.05,33.11,77400.0,22.4468,22.4536,22.3994,22.44,77400.0
2005-04-04 14:40:00,33.11,33.15,33.06,33.13,72600.0,22.44,22.4672,22.4062,22.4536,72600.0
2005-04-04 14:50:00,33.12,33.19,33.12,33.17,52000.0,22.4468,22.4943,22.4468,22.4807,52000.0
2005-04-04 15:00:00,33.18,33.22,33.12,33.12,81800.0,22.4875,22.5146,22.4468,22.4468,81800.0
2005-04-04 15:10:00,33.12,33.22,33.12,33.19,44800.0,22.4468,22.5146,22.4468,22.4943,44800.0
2005-04-04 15:20:00,33.2,33.23,33.18,33.19,140200.0,22.501,22.5214,22.4875,22.4943,140200.0
2005-04-04 15:30:00,33.18,33.18,33.09,33.09,211400.0,22.4875,22.4875,22.4265,22.4265,211400.0
2005-04-04 15:40:00,33.09,33.09,33.0,33.01,147600.0,22.4265,22.4265,22.3655,22.3723,147600.0
2005-04-04 15:50:00,33.0,33.03,32.97,33.02,156800.0,22.3655,22.3858,22.3452,22.379,156800.0
2005-04-05 09:30:00,33.12,33.25,33.12,33.18,112800.0,22.4468,22.5349,22.4468,22.4875,112800.0
2005-04-05 09:40:00,33.17,33.21,33.08,33.09,134800.0,22.4807,22.5078,22.4197,22.4265,134800.0
2005-04-05 09:50:00,33.08,33.12,33.02,33.07,82000.0,22.4197,22.4468,22.379,22.4129,82000.0
2005-04-05 10:00:00,33.07,33.1,32.96,33.07,91600.0,22.4129,22.4333,22.3384,22.4129,91600.0
2005-04-05 10:10:00,33.06,33.06,32.97,33.01,78400.0,22.4062,22.4062,22.3452,22.3723,78400.0
2005-04-05 10:20:00,33.0,33.02,32.98,33.01,51400.0,22.3655,22.379,22.3519,22.3723,51400.0
2005-04-05 10:30:00,33.0,33.1,33.0,33.09,67600.0,22.3655,22.4333,22.3655,22.4265,67600.0
2005-04-05 10:40:00,33.09,33.16,33.09,33.14,115000.0,22.4265,22.4739,22.4265,22.4604,115000.0
2005-04-05 10:50:00,33.13,33.13,33.07,33.12,55400.0,22.4536,22.4536,22.4129,22.4468,55400.0
2005-04-05 11:00:00,33.12,33.13,33.06,33.12,73000.0,22.4468,22.4536,22.4062,22.4468,73000.0
2005-04-05 11:10:00,33.1,33.13,33.09,33.11,27200.0,22.4333,22.4536,22.4265,22.44,27200.0
2005-04-05 11:20:00,33.1,33.14,33.08,33.14,51000.0,22.4333,22.4604,22.4197,22.4604,51000.0
2005-04-05 11:30:00,33.14,33.21,33.12,33.16,105200.0,22.4604,22.5078,22.4468,22.4739,105200.0
2005-04-05 11:40:00,33.17,33.19,33.15,33.15,30600.0,22.4807,22.4943,22.4672,22.4672,30600.0
2005-04-05 11:50:00,33.15,33.16,33.1,33.13,60800.0,22.4672,22.4739,22.4333,22.4536,60800.0
2005-04-05 12:00:00,33.13,33.18,33.12,33.18,52400.0,22.4536,22.4875,22.4468,22.4875,52400.0
2005-04-05 12:10:00,33.18,33.24,33.17,33.23,99400.0,22.4875,22.5281,22.4807,22.5214,99400.0
2005-04-05 12:20:00,33.23,33.27,33.22,33.26,78800.0,22.5214,22.5485,22.5146,22.5417,78800.0
2005-04-05 12:30:00,33.24,33.24,33.18,33.21,25400.0,22.5281,22.5281,22.4875,22.5078,25400.0
2005-04-05 12:40:00,33.21,33.22,33.16,33.22,22600.0,22.5078,22.5146,22.4739,22.5146,22600.0
2005-04-05 12:50:00,33.22,33.23,33.18,33.18,17400.0,22.5146,22.5214,22.4875,22.4875,17400.0
2005-04-05 13:00:00,33.18,33.22,33.18,33.21,36000.0,22.4875,22.5146,22.4875,22.5078,36000.0
2005-04-05 13:10:00,33.21,33.25,33.2,33.23,26800.0,22.5078,22.5349,22.501,22.5214,26800.0
2005-04-05 13:20:00,33.22,33.22,33.17,33.18,18200.0,22.5146,22.5146,22.4807,22.4875,18200.0
2005-04-05 13:30:00,33.18,33.21,33.17,33.21,26400.0,22.4875,22.5078,22.4807,22.5078,26400.0
2005-04-05 13:40:00,33.21,33.23,33.13,33.23,29000.0,22.5078,22.5214,22.4536,22.5214,29000.0
2005-04-05 13:50:00,33.23,33.26,33.16,33.23,53000.0,22.5214,22.5417,22.4739,22.5214,53000.0
2005-04-05 14:00:00,33.22,33.25,33.16,33.19,39600.0,22.5146,22.5349,22.4739,22.4943,39600.0
2005-04-05 14:10:00,33.19,33.21,33.08,33.17,76600.0,22.4943,22.5078,22.4197,22.4807,76600.0
2005-04-05 14:20:00,33.16,33.25,33.13,33.25,51000.0,22.4739,22.5349,22.4536,22.5349,51000.0
2005-04-05 14:30:00,33.25,33.25,33.19,33.23,47800.0,22.5349,22.5349,22.4943,22.5214,47800.0
2005-04-05 14:40:00,33.23,33.23,33.16,33.2,53600.0,22.5214,22.5214,22.4739,22.501,53600.0
2005-04-05 14:50:00,33.21,33.24,33.21,33.23,43000.0,22.5078,22.5281,22.5078,22.5214,43000.0
2005-04-05 15:00:00,33.23,33.27,33.22,33.27,92000.0,22.5214,22.5485,22.5146,22.5485,92000.0
2005-04-05 15:10:00,33.26,33.27,33.23,33.23,38400.0,22.5417,22.5485,22.5214,22.5214,38400.0
2005-04-05 15:20:00,33.23,33.27,33.2,33.22,102600.0,22.5214,22.5485,22.501,22.5146,102600.0
2005-04-05 15:30:00,33.21,33.28,33.2,33.24,71600.0,22.5078,22.5553,22.501,22.5281,71600.0
2005-04-05 15:40:00,33.24,33.24,33.2,33.22,61200.0,22.5281,22.5281,22.501,22.5146,61200.0
2005-04-05 15:50:00,33.22,33.22,33.16,33.16,139000.0,22.5146,22.5146,22.4739,22.4739,139000.0
2005-04-06 09:30:00,33.27,33.35,33.24,33.24,123000.0,22.5485,22.6027,22.5281,22.5281,123000.0
2005-04-06 09:40:00,33.23,33.29,33.23,33.25,69200.0,22.5214,22.562,22.5214,22.5349,69200.0
2005-04-06 09:50:00,33.27,33.35,33.27,33.31,70400.0,22.5485,22.6027,22.5485,22.5756,70400.0
2005-04-06 10:00:00,33.31,33.38,33.31,33.37,57600.0,22.5756,22.623,22.5756,22.6163,57600.0
2005-04-06 10:10:00,33.35,33.41,33.35,33.4,54600.0,22.6027,22.6434,22.6027,22.6366,54600.0
2005-04-06 10:20:00,33.37,33.39,33.34,33.38,30200.0,22.6163,22.6298,22.5959,22.623,30200.0
2005-04-06 10:30:00,33.38,33.41,33.3,33.31,58000.0,22.623,22.6434,22.5688,22.5756,58000.0
2005-04-06 10:40:00,33.33,33.42,33.33,33.38,56000.0,22.5891,22.6501,22.5891,22.623,56000.0
2005-04-06 10:50:00,33.36,33.42,33.35,33.38,26000.0,22.6095,22.6501,22.6027,22.623,26000.0
2005-04-06 11:00:00,33.38,33.44,33.37,33.44,62600.0,22.623,22.6637,22.6163,22.6637,62600.0
2005-04-06 11:10:00,33.45,33.45,33.37,33.42,36400.0,22.6705,22.6705,22.6163,22.6501,36400.0
2005-04-06 11:20:00,33.41,33.49,33.38,33.47,56200.0,22.6434,22.6976,22.623,22.684,56200.0
2005-04-06 11:30:00,33.45,33.5,33.45,33.47,36200.0,22.6705,22.7044,22.6705,22.684,36200.0
2005-04-06 11:40:00,33.47,33.47,33.39,33.46,32800.0,22.684,22.684,22.6298,22.6773,32800.0
2005-04-06 11:50:00,33.45,33.46,33.4,33.43,64000.0,22.6705,22.6773,22.6366,22.6569,64000.0
2005-04-06 12:00:00,33.42,33.52,33.4,33.51,55600.0,22.6501,22.7179,22.6366,22.7111,55600.0
2005-04-06 12:10:00,33.51,33.53,33.4,33.42,43000.0,22.7111,22.7247,22.6366,22.6501,43000.0
2005-04-06 12:20:00,33.39,33.48,33.39,33.48,33000.0,22.6298,22.6908,22.6298,22.6908,33000.0
2005-04-06 12:30:00,33.47,33.55,33.46,33.53,75200.0,22.684,22.7382,22.6773,22.7247,75200.0
2005-04-06 12:40:00,33.54,33.54,33.52,33.53,16400.0,22.7315,22.7315,22.7179,22.7247,16400.0
2005-04-06 12:50:00,33.52,33.53,33.48,33.52,30600.0,22.7179,22.7247,22.6908,22.7179,30600.0
2005-04-06 13:00:00,33.53,33.58,33.53,33.56,36400.0,22.7247,22.7586,22.7247,22.745,36400.0
2005-04-06 13:10:00,33.56,33.58,33.52,33.53,25400.0,22.745,22.7586,22.7179,22.7247,25400.0
2005-04-06 13:20:00,33.52,33.55,33.52,33.52,15000.0,22.7179,22.7382,22.7179,22.7179,15000.0
2005-04-06 13:30:00,33.52,33.53,33.49,33.49,29000.0,22.7179,22.7247,22.6976,22.6976,29000.0
2005-04-06 13:40:00,33.48,33.51,33.48,33.5,47200.0,22.6908,22.7111,22.6908,22.7044,47200.0
2005-04-06 13:50:00,33.5,33.51,33.42,33.46,67600.0,22.7044,22.7111,22.6501,22.6773,67600.0
2005-04-06 14:00:00,33.47,33.48,33.43,33.48,52200.0,22.684,22.6908,22.6569,22.6908,52200.0
2005-04-06 14:10:00,33.48,33.5,33.45,33.5,26600.0,22.6908,22.7044,22.6705,22.7044,26600.0
2005-04-06 14:20:00,33.5,33.58,33.47,33.58,26000.0,22.7044,22.7586,22.684,22.7586,26000.0
2005-04-06 14:30:00,33.57,33.59,33.5,33.52,59200.0,22.7518,22.7654,22.7044,22.7179,59200.0
2005-04-06 14:40:00,33.52,33.56,33.5,33.52,27800.0,22.7179,22.745,22.7044,22.7179,27800.0
2005-04-06 14:50:00,33.51,33.55,33.43,33.45,67400.0,22.7111,22.7382,22.6569,22.6705,67400.0
2005-04-06 15:00:00,33.44,33.46,33.4,33.45,65200.0,22.6637,22.6773,22.6366,22.6705,65200.0
2005-04-06 15:10:00,33.45,33.45,33.4,33.41,42200.0,22.6705,22.6705,22.6366,22.6434,42200.0
2005-04-06 15:20:00,33.41,33.42,33.33,33.35,61000.0,22.6434,22.6501,22.5891,22.6027,61000.0
2005-04-06 15:30:00,33.35,33.41,33.31,33.4,106800.0,22.6027,22.6434,22.5756,22.6366,106800.0
2005-04-06 15:40:00,33.4,33.41,33.38,33.38,26400.0,22.6366,22.6434,22.623,22.623,26400.0
2005-04-06 15:50:00,33.38,33.39,33.35,33.36,95200.0,22.623,22.6298,22.6027,22.6095,95200.0
2005-04-07 09:30:00,33.38,33.49,33.25,33.49,64000.0,22.623,22.6976,22.5349,22.6976,64000.0
2005-04-07 09:40:00,33.49,33.49,33.32,33.39,21200.0,22.6976,22.6976,22.5824,22.6298,21200.0
2005-04-07 09:50:00,33.44,33.46,33.32,33.33,56800.0,22.6637,22.6773,22.5824,22.5891,56800.0
2005-04-07 10:00:00,33.33,33.4,33.29,33.34,71200.0,22.5891,22.6366,22.562,22.5959,71200.0
2005-04-07 10:10:00,33.37,33.42,33.37,33.4,10000.0,22.6163,22.6501,22.6163,22.6366,10000.0
2005-04-07 10:20:00,33.4,33.4,33.33,33.37,14800.0,22.6366,22.6366,22.5891,22.6163,14800.0
2005-04-07 10:30:00,33.37,33.49,33.37,33.47,41400.0,22.6163,22.6976,22.6163,22.684,41400.0
2005-04-07 10:40:00,33.47,33.55,33.47,33.54,52600.0,22.684,22.7382,22.684,22.7315,52600.0
2005-04-07 10:50:00,33.54,33.64,33.54,33.59,32800.0,22.7315,22.7992,22.7315,22.7654,32800.0
2005-04-07 11:00:00,33.59,33.64,33.54,33.63,53400.0,22.7654,22.7992,22.7315,22.7925,53400.0
2005-04-07 11:10:00,33.64,33.68,33.64,33.67,52200.0,22.7992,22.8264,22.7992,22.8196,52200.0
2005-04-07 11:20:00,33.67,33.68,33.57,33.57,57600.0,22.8196,22.8264,22.7518,22.7518,57600.0
2005-04-07 11:30:00,33.56,33.6,33.52,33.59,39000.0,22.745,22.7721,22.7179,22.7654,39000.0
2005-04-07 11:40:00,33.58,33.59,33.53,33.54,69200.0,22.7586,22.7654,22.7247,22.7315,69200.0
2005-04-07 11:50:00,33.53,33.55,33.52,33.55,73600.0,22.7247,22.7382,22.7179,22.7382,73600.0
2005-04-07 12:00:00,33.55,33.58,33.55,33.58,27400.0,22.7382,22.7586,22.7382,22.7586,27400.0
2005-04-07 12:10:00,33.58,33.59,33.55,33.55,31400.0,22.7586,22.7654,22.7382,22.7382,31400.0
2005-04-07 12:20:00,33.55,33.6,33.55,33.6,24800.0,22.7382,22.7721,22.7382,22.7721,24800.0
2005-04-07 12:30:00,33.59,33.63,33.59,33.63,72800.0,22.7654,22.7925,22.7654,22.7925,72800.0
2005-04-07 12:40:00,33.63,33.66,33.6,33.6,45000.0,22.7925,22.8128,22.7721,22.7721,45000.0
2005-04-07 12:50:00,33.6,33.68,33.6,33.62,66200.0,22.7721,22.8264,22.7721,22.7857,66200.0
2005-04-07 13:00:00,33.6,33.6,33.52,33.58,24200.0,22.7721,22.7721,22.7179,22.7586,24200.0
2005-04-07 13:10:00,33.59,33.61,33.54,33.6,29600.0,22.7654,22.7789,22.7315,22.7721,29600.0
2005-04-07 13:20:00,33.6,33.63,33.58,33.58,44800.0,22.7721,22.7925,22.7586,22.7586,44800.0
2005-04-07 13:30:00,33.58,33.6,33.49,33.52,31600.0,22.7586,22.7721,22.6976,22.7179,31600.0
2005-04-07 13:40:00,33.52,33.54,33.47,33.53,80800.0,22.7179,22.7315,22.684,22.7247,80800.0
2005-04-07 13:50:00,33.52,33.57,33.51,33.57,22600.0,22.7179,22.7518,22.7111,22.7518,22600.0
2005-04-07 14:00:00,33.59,33.64,33.57,33.63,32600.0,22.7654,22.7992,22.7518,22.7925,32600.0
2005-04-07 14:10:00,33.63,33.64,33.6,33.61,23600.0,22.7925,22.7992,22.7721,22.7789,23600.0
2005-04-07 14:20:00,33.62,33.65,33.56,33.56,50200.0,22.7857,22.806,22.745,22.745,50200.0
2005-04-07 14:30:00,33.56,33.67,33.56,33.65,69200.0,22.745,22.8196,22.745,22.806,69200.0
2005-04-07 14:40:00,33.65,33.68,33.63,33.66,71000.0,22.806,22.8264,22.7925,22.8128,71000.0
2005-04-07 14:50:00,33.66,33.66,33.63,33.64,37800.0,22.8128,22.8128,22.7925,22.7992,37800.0
2005-04-07 15:00:00,33.64,33.69,33.6,33.6,59000.0,22.7992,22.8331,22.7721,22.7721,59000.0
2005-04-07 15:10:00,33.6,33.68,33.6,33.67,57600.0,22.7721,22.8264,22.7721,22.8196,57600.0
2005-04-07 15:20:00,33.67,33.67,33.65,33.67,43800.0,22.8196,22.8196,22.806,22.8196,43800.0
2005-04-07 15:30:00,33.66,33.72,33.65,33.72,69400.0,22.8128,22.8535,22.806,22.8535,69400.0
2005-04-07 15:40:00,33.72,33.72,33.68,33.69,52200.0,22.8535,22.8535,22.8264,22.8331,52200.0
2005-04-07 15:50:00,33.69,33.69,33.67,33.68,170200.0,22.8331,22.8331,22.8196,22.8264,170200.0
2005-04-08 09:30:00,33.67,33.67,33.65,33.66,33400.0,22.8196,22.8196,22.806,22.8128,33400.0
2005-04-08 09:40:00,33.64,33.7,33.63,33.7,46400.0,22.7992,22.8399,22.7925,22.8399,46400.0
2005-04-08 09:50:00,33.7,33.73,33.67,33.69,31200.0,22.8399,22.8602,22.8196,22.8331,31200.0
2005-04-08 10:00:00,33.7,33.72,33.68,33.71,32800.0,22.8399,22.8535,22.8264,22.8467,32800.0
2005-04-08 10:10:00,33.7,33.71,33.63,33.64,43800.0,22.8399,22.8467,22.7925,22.7992,43800.0
2005-04-08 10:20:00,33.67,33.7,33.57,33.57,61600.0,22.8196,22.8399,22.7518,22.7518,61600.0
2005-04-08 10:30:00,33.56,33.59,33.55,33.58,69800.0,22.745,22.7654,22.7382,22.7586,69800.0
2005-04-08 10:40:00,33.57,33.63,33.56,33.62,51000.0,22.7518,22.7925,22.745,22.7857,51000.0
2005-04-08 10:50:00,33.59,33.66,33.59,33.65,68600.0,22.7654,22.8128,22.7654,22.806,68600.0
2005-04-08 11:00:00,33.65,33.65,33.59,33.61,26800.0,22.806,22.806,22.7654,22.7789,26800.0
2005-04-08 11:10:00,33.61,33.62,33.57,33.59,59800.0,22.7789,22.7857,22.7518,22.7654,59800.0
2005-04-08 11:20:00,33.59,33.61,33.58,33.58,22800.0,22.7654,22.7789,22.7586,22.7586,22800.0
2005-04-08 11:30:00,33.57,33.59,33.56,33.56,34000.0,22.7518,22.7654,22.745,22.745,34000.0
2005-04-08 11:40:00,33.56,33.56,33.44,33.51,69000.0,22.745,22.745,22.6637,22.7111,69000.0
2005-04-08 11:50:00,33.51,33.52,33.47,33.49,66000.0,22.7111,22.7179,22.684,22.6976,66000.0
2005-04-08 12:00:00,33.49,33.57,33.49,33.54,42000.0,22.6976,22.7518,22.6976,22.7315,42000.0
2005-04-08 12:10:00,33.52,33.57,33.51,33.57,43000.0,22.7179,22.7518,22.7111,22.7518,43000.0
2005-04-08 12:20:00,33.59,33.62,33.55,33.6,41400.0,22.7654,22.7857,22.7382,22.7721,41400.0
2005-04-08 12:30:00,33.59,33.59,33.52,33.56,41000.0,22.7654,22.7654,22.7179,22.745,41000.0
2005-04-08 12:40:00,33.56,33.62,33.55,33.59,40800.0,22.745,22.7857,22.7382,22.7654,40800.0
2005-04-08 12:50:00,33.58,33.58,33.52,33.52,31000.0,22.7586,22.7586,22.7179,22.7179,31000.0
2005-04-08 13:00:00,33.51,33.59,33.51,33.59,22600.0,22.7111,22.7654,22.7111,22.7654,22600.0
2005-04-08 13:10:00,33.59,33.67,33.56,33.57,58400.0,22.7654,22.8196,22.745,22.7518,58400.0
2005-04-08 13:20:00,33.57,33.64,33.57,33.6,64200.0,22.7518,22.7992,22.7518,22.7721,64200.0
2005-04-08 13:30:00,33.6,33.62,33.57,33.61,28200.0,22.7721,22.7857,22.7518,22.7789,28200.0
2005-04-08 13:40:00,33.61,33.63,33.6,33.61,28200.0,22.7789,22.7925,22.7721,22.7789,28200.0
2005-04-08 13:50:00,33.61,33.62,33.59,33.6,18600.0,22.7789,22.7857,22.7654,22.7721,18600.0
2005-04-08 14:00:00,33.6,33.6,33.48,33.53,58600.0,22.7721,22.7721,22.6908,22.7247,58600.0
2005-04-08 14:10:00,33.53,33.56,33.51,33.52,65200.0,22.7247,22.745,22.7111,22.7179,65200.0
2005-04-08 14:20:00,33.52,33.52,33.46,33.46,58200.0,22.7179,22.7179,22.6773,22.6773,58200.0
2005-04-08 14:30:00,33.46,33.54,33.46,33.51,56600.0,22.6773,22.7315,22.6773,22.7111,56600.0
2005-04-08 14:40:00,33.52,33.52,33.51,33.52,62600.0,22.7179,22.7179,22.7111,22.7179,62600.0
2005-04-08 14:50:00,33.52,33.52,33.49,33.49,53200.0,22.7179,22.7179,22.6976,22.6976,53200.0
2005-04-08 15:00:00,33.49,33.49,33.47,33.49,52600.0,22.6976,22.6976,22.684,22.6976,52600.0
2005-04-08 15:10:00,33.49,33.5,33.47,33.47,68000.0,22.6976,22.7044,22.684,22.684,68000.0
2005-04-08 15:20:00,33.47,33.52,33.47,33.49,84200.0,22.684,22.7179,22.684,22.6976,84200.0
2005-04-08 15:30:00,33.5,33.53,33.49,33.52,115800.0,22.7044,22.7247,22.6976,22.7179,115800.0
2005-04-08 15:40:00,33.52,33.52,33.5,33.5,59400.0,22.7179,22.7179,22.7044,22.7044,59400.0
2005-04-08 15:50:00,33.5,33.52,33.5,33.5,70800.0,22.7044,22.7179,22.7044,22.7044,70800.0
2005-04-11 09:30:00,33.58,33.7,33.55,33.69,100400.0,22.7586,22.8399,22.7382,22.8331,100400.0
2005-04-11 09:40:00,33.69,33.71,33.68,33.69,109400.0,22.8331,22.8467,22.8264,22.8331,109400.0
2005-04-11 09:50:00,33.69,33.74,33.66,33.69,75000.0,22.8331,22.867,22.8128,22.8331,75000.0
2005-04-11 10:00:00,33.69,33.69,33.63,33.63,66200.0,22.8331,22.8331,22.7925,22.7925,66200.0
2005-04-11 10:10:00,33.63,33.66,33.54,33.59,70600.0,22.7925,22.8128,22.7315,22.7654,70600.0
2005-04-11 10:20:00,33.56,33.58,33.47,33.56,180800.0,22.745,22.7586,22.684,22.745,180800.0
2005-04-11 10:30:00,33.57,33.64,33.56,33.63,84600.0,22.7518,22.7992,22.745,22.7925,84600.0
2005-04-11 10:40:00,33.63,33.64,33.6,33.62,78600.0,22.7925,22.7992,22.7721,22.7857,78600.0
2005-04-11 10:50:00,33.62,33.63,33.57,33.63,67200.0,22.7857,22.7925,22.7518,22.7925,67200.0
2005-04-11 11:00:00,33.63,33.68,33.6,33.68,87200.0,22.7925,22.8264,22.7721,22.8264,87200.0
2005-04-11 11:10:00,33.68,33.71,33.67,33.7,101000.0,22.8264,22.8467,22.8196,22.8399,101000.0
2005-04-11 11:20:00,33.7,33.7,33.63,33.67,53800.0,22.8399,22.8399,22.7925,22.8196,53800.0
2005-04-11 11:30:00,33.66,33.69,33.6,33.67,52000.0,22.8128,22.8331,22.7721,22.8196,52000.0
2005-04-11 11:40:00,33.67,33.72,33.67,33.7,52400.0,22.8196,22.8535,22.8196,22.8399,52400.0
2005-04-11 11:50:00,33.7,33.73,33.7,33.71,37400.0,22.8399,22.8602,22.8399,22.8467,37400.0
2005-04-11 12:00:00,33.71,33.73,33.7,33.72,74600.0,22.8467,22.8602,22.8399,22.8535,74600.0
2005-04-11 12:10:00,33.73,33.73,33.69,33.7,41800.0,22.8602,22.8602,22.8331,22.8399,41800.0
2005-04-11 12:20:00,33.69,33.7,33.67,33.68,105800.0,22.8331,22.8399,22.8196,22.8264,105800.0
2005-04-11 12:30:00,33.68,33.71,33.65,33.65,37800.0,22.8264,22.8467,22.806,22.806,37800.0
2005-04-11 12:40:00,33.65,33.65,33.61,33.62,54400.0,22.806,22.806,22.7789,22.7857,54400.0
2005-04-11 12:50:00,33.63,33.65,33.62,33.65,27400.0,22.7925,22.806,22.7857,22.806,27400.0
2005-04-11 13:00:00,33.64,33.65,33.63,33.63,35800.0,22.7992,22.806,22.7925,22.7925,35800.0
2005-04-11 13:10:00,33.63,33.63,33.57,33.6,54200.0,22.7925,22.7925,22.7518,22.7721,54200.0
2005-04-11 13:20:00,33.59,33.6,33.54,33.59,42400.0,22.7654,22.7721,22.7315,22.7654,42400.0
2005-04-11 13:30:00,33.59,33.65,33.58,33.63,61400.0,22.7654,22.806,22.7586,22.7925,61400.0
2005-04-11 13:40:00,33.63,33.64,33.6,33.61,38800.0,22.7925,22.7992,22.7721,22.7789,38800.0
2005-04-11 13:50:00,33.6,33.61,33.57,33.58,63600.0,22.7721,22.7789,22.7518,22.7586,63600.0
2005-04-11 14:00:00,33.6,33.6,33.59,33.6,97200.0,22.7721,22.7721,22.7654,22.7721,97200.0
2005-04-11 14:10:00,33.6,33.6,33.57,33.59,126000.0,22.7721,22.7721,22.7518,22.7654,126000.0
2005-04-11 14:20:00,33.59,33.59,33.52,33.55,116600.0,22.7654,22.7654,22.7179,22.7382,116600.0
2005-04-11 14:30:00,33.55,33.58,33.54,33.54,187400.0,22.7382,22.7586,22.7315,22.7315,187400.0
2005-04-11 14:40:00,33.54,33.59,33.52,33.55,108600.0,22.7315,22.7654,22.7179,22.7382,108600.0
2005-04-11 14:50:00,33.55,33.55,33.52,33.52,97800.0,22.7382,22.7382,22.7179,22.7179,97800.0
2005-04-11 15:00:00,33.52,33.52,33.43,33.44,121000.0,22.7179,22.7179,22.6569,22.6637,121000.0
2005-04-11 15:10:00,33.44,33.44,33.39,33.41,165400.0,22.6637,22.6637,22.6298,22.6434,165400.0
2005-04-11 15:20:00,33.41,33.43,33.32,33.32,101200.0,22.6434,22.6569,22.5824,22.5824,101200.0
2005-04-11 15:30:00,33.31,33.34,33.26,33.33,222000.0,22.5756,22.5959,22.5417,22.5891,222000.0
2005-04-11 15:40:00,33.3,33.3,33.17,33.18,160000.0,22.5688,22.5688,22.4807,22.4875,160000.0
2005-04-11 15:50:00,33.13,33.21,33.12,33.17,459200.0,22.4536,22.5078,22.4468,22.4807,459200.0
2005-04-12 09:30:00,33.0,33.01,32.87,32.93,204800.0,22.3655,22.3723,22.2774,22.318,204800.0
2005-04-12 09:40:00,32.9,32.92,32.8,32.8,220000.0,22.2977,22.3113,22.2299,22.2299,220000.0
2005-04-12 09:50:00,32.79,32.88,32.65,32.65,225600.0,22.2232,22.2842,22.1283,22.1283,225600.0
2005-04-12 10:00:00,32.66,32.66,32.3,32.3,588800.0,22.1351,22.1351,21.8911,21.8911,588800.0
2005-04-12 10:10:00,32.3,32.45,32.09,32.21,610200.0,21.8911,21.9927,21.7487,21.8301,610200.0
2005-04-12 10:20:00,32.24,32.24,31.92,31.99,395400.0,21.8504,21.8504,21.6335,21.681,395400.0
2005-04-12 10:30:00,31.99,31.99,31.77,31.91,447800.0,21.681,21.681,21.5319,21.6268,447800.0
2005-04-12 10:40:00,31.88,32.05,31.78,31.93,447400.0,21.6064,21.7216,21.5386,21.6403,447400.0
2005-04-12 10:50:00,31.93,32.1,31.88,32.1,263800.0,21.6403,21.7555,21.6064,21.7555,263800.0
2005-04-12 11:00:00,32.08,32.15,32.0,32.13,304200.0,21.742,21.7894,21.6877,21.7759,304200.0
2005-04-12 11:10:00,32.13,32.29,31.13,32.29,465800.0,21.7759,21.8843,21.0981,21.8843,465800.0
2005-04-12 11:20:00,32.29,32.38,32.26,32.38,366200.0,21.8843,21.9453,21.864,21.9453,366200.0
2005-04-12 11:30:00,32.38,32.6,32.36,32.57,258800.0,21.9453,22.0944,21.9317,22.0741,258800.0
2005-04-12 11:40:00,32.55,32.56,32.38,32.46,232000.0,22.0605,22.0673,21.9453,21.9995,232000.0
2005-04-12 11:50:00,32.45,32.5,32.45,32.5,39400.0,21.9927,22.0266,21.9927,22.0266,39400.0
2005-04-12 12:00:00,32.49,32.58,32.49,32.52,123200.0,22.0198,22.0808,22.0198,22.0402,123200.0
2005-04-12 12:10:00,32.53,32.58,32.5,32.51,70800.0,22.047,22.0808,22.0266,22.0334,70800.0
2005-04-12 12:20:00,32.52,32.55,32.44,32.52,107400.0,22.0402,22.0605,21.986,22.0402,107400.0
2005-04-12 12:30:00,32.51,32.6,32.51,32.59,98600.0,22.0334,22.0944,22.0334,22.0876,98600.0
2005-04-12 12:40:00,32.59,32.7,32.59,32.68,94000.0,22.0876,22.1622,22.0876,22.1486,94000.0
2005-04-12 12:50:00,32.68,32.69,32.58,32.65,82600.0,22.1486,22.1554,22.0808,22.1283,82600.0
2005-04-12 13:00:00,32.66,32.67,32.64,32.66,60600.0,22.1351,22.1418,22.1215,22.1351,60600.0
2005-04-12 13:10:00,32.66,32.66,32.57,32.57,81600.0,22.1351,22.1351,22.0741,22.0741,81600.0
2005-04-12 13:20:00,32.57,32.6,32.53,32.54,121000.0,22.0741,22.0944,22.047,22.0537,121000.0
2005-04-12 13:30:00,32.51,32.51,32.45,32.45,217800.0,22.0334,22.0334,21.9927,21.9927,217800.0
2005-04-12 13:40:00,32.49,32.49,32.47,32.47,44000.0,22.0198,22.0198,22.0063,22.0063,44000.0
2005-04-12 13:50:00,32.46,32.52,32.45,32.49,161400.0,21.9995,22.0402,21.9927,22.0198,161400.0
2005-04-12 14:00:00,32.49,32.57,32.44,32.57,118600.0,22.0198,22.0741,21.986,22.0741,118600.0
2005-04-12 14:10:00,32.57,32.74,32.57,32.74,159000.0,22.0741,22.1893,22.0741,22.1893,159000.0
2005-04-12 14:20:00,32.73,32.85,32.69,32.7,189200.0,22.1825,22.2638,22.1554,22.1622,189200.0
2005-04-12 14:30:00,32.7,32.72,32.64,32.65,176600.0,22.1622,22.1757,22.1215,22.1283,176600.0
2005-04-12 14:40:00,32.66,32.85,32.65,32.85,123000.0,22.1351,22.2638,22.1283,22.2638,123000.0
2005-04-12 14:50:00,32.88,32.88,32.73,32.85,178400.0,22.2842,22.2842,22.1825,22.2638,178400.0
2005-04-12 15:00:00,32.85,32.95,32.82,32.88,115600.0,22.2638,22.3316,22.2435,22.2842,115600.0
2005-04-12 15:10:00,32.88,32.9,32.8,32.9,94400.0,22.2842,22.2977,22.2299,22.2977,94400.0
2005-04-12 15:20:00,32.9,32.99,32.9,32.99,210800.0,22.2977,22.3587,22.2977,22.3587,210800.0
2005-04-12 15:30:00,33.04,33.12,33.01,33.1,196800.0,22.3926,22.4468,22.3723,22.4333,196800.0
2005-04-12 15:40:00,33.1,33.1,33.03,33.1,188600.0,22.4333,22.4333,22.3858,22.4333,188600.0
2005-04-12 15:50:00,33.1,33.1,33.01,33.02,150400.0,22.4333,22.4333,22.3723,22.379,150400.0
2005-04-13 09:30:00,33.0,33.01,32.85,32.88,175800.0,22.3655,22.3723,22.2638,22.2842,175800.0
2005-04-13 09:40:00,32.88,32.95,32.79,32.91,118600.0,22.2842,22.3316,22.2232,22.3045,118600.0
2005-04-13 09:50:00,32.9,32.95,32.87,32.91,63600.0,22.2977,22.3316,22.2774,22.3045,63600.0
2005-04-13 10:00:00,32.91,32.93,32.86,32.91,54200.0,22.3045,22.318,22.2706,22.3045,54200.0
2005-04-13 10:10:00,32.91,32.92,32.87,32.91,41200.0,22.3045,22.3113,22.2774,22.3045,41200.0
2005-04-13 10:20:00,32.9,32.93,32.87,32.89,33600.0,22.2977,22.318,22.2774,22.2909,33600.0
2005-04-13 10:30:00,32.89,33.09,32.89,33.0,138400.0,22.2909,22.4265,22.2909,22.3655,138400.0
2005-04-13 10:40:00,32.99,33.05,32.9,32.93,51800.0,22.3587,22.3994,22.2977,22.318,51800.0
2005-04-13 10:50:00,32.93,32.95,32.88,32.92,23000.0,22.318,22.3316,22.2842,22.3113,23000.0
2005-04-13 11:00:00,32.91,32.93,32.79,32.79,76800.0,22.3045,22.318,22.2232,22.2232,76800.0
2005-04-13 11:10:00,32.78,32.82,32.73,32.73,70200.0,22.2164,22.2435,22.1825,22.1825,70200.0
2005-04-13 11:20:00,32.72,32.73,32.66,32.71,141000.0,22.1757,22.1825,22.1351,22.1689,141000.0
2005-04-13 11:30:00,32.73,32.79,32.73,32.77,61600.0,22.1825,22.2232,22.1825,22.2096,61600.0
2005-04-13 11:40:00,32.76,32.77,32.72,32.74,76200.0,22.2028,22.2096,22.1757,22.1893,76200.0
2005-04-13 11:50:00,32.73,32.74,32.7,32.7,36400.0,22.1825,22.1893,22.1622,22.1622,36400.0
2005-04-13 12:00:00,32.7,32.72,32.67,32.68,32600.0,22.1622,22.1757,22.1418,22.1486,32600.0
2005-04-13 12:10:00,32.68,32.73,32.68,32.73,47600.0,22.1486,22.1825,22.1486,22.1825,47600.0
2005-04-13 12:20:00,32.73,32.73,32.7,32.71,29600.0,22.1825,22.1825,22.1622,22.1689,29600.0
2005-04-13 12:30:00,32.71,32.74,32.69,32.73,76600.0,22.1689,22.1893,22.1554,22.1825,76600.0
2005-04-13 12:40:00,32.73,32.74,32.72,32.73,42400.0,22.1825,22.1893,22.1757,22.1825,42400.0
2005-04-13 12:50:00,32.73,32.79,32.73,32.77,36400.0,22.1825,22.2232,22.1825,22.2096,36400.0
2005-04-13 13:00:00,32.77,32.79,32.75,32.76,28800.0,22.2096,22.2232,22.1961,22.2028,28800.0
2005-04-13 13:10:00,32.75,32.77,32.75,32.76,50600.0,22.1961,22.2096,22.1961,22.2028,50600.0
2005-04-13 13:20:00,32.76,32.78,32.69,32.73,81200.0,22.2028,22.2164,22.1554,22.1825,81200.0
2005-04-13 13:30:00,32.73,32.74,32.71,32.73,50800.0,22.1825,22.1893,22.1689,22.1825,50800.0
2005-04-13 13:40:00,32.73,32.73,32.66,32.66,84600.0,22.1825,22.1825,22.1351,22.1351,84600.0
2005-04-13 13:50:00,32.66,32.66,32.61,32.63,117000.0,22.1351,22.1351,22.1012,22.1147,117000.0
2005-04-13 14:00:00,32.63,32.65,32.54,32.55,126400.0,22.1147,22.1283,22.0537,22.0605,126400.0
2005-04-13 14:10:00,32.55,32.55,32.45,32.46,83400.0,22.0605,22.0605,21.9927,21.9995,83400.0
2005-04-13 14:20:00,32.46,32.46,32.42,32.42,83400.0,21.9995,21.9995,21.9724,21.9724,83400.0
2005-04-13 14:30:00,32.43,32.46,32.34,32.44,150600.0,21.9792,21.9995,21.9182,21.986,150600.0
2005-04-13 14:40:00,32.44,32.46,32.41,32.41,71200.0,21.986,21.9995,21.9656,21.9656,71200.0
2005-04-13 14:50:00,32.42,32.43,32.3,32.31,118400.0,21.9724,21.9792,21.8911,21.8978,118400.0
2005-04-13 15:00:00,32.31,32.31,32.17,32.18,90200.0,21.8978,21.8978,21.803,21.8097,90200.0
2005-04-13 15:10:00,32.18,32.2,32.09,32.19,266600.0,21.8097,21.8233,21.7487,21.8165,266600.0
2005-04-13 15:20:00,32.19,32.22,32.18,32.18,116600.0,21.8165,21.8369,21.8097,21.8097,116600.0
2005-04-13 15:30:00,32.18,32.25,32.18,32.21,130800.0,21.8097,21.8572,21.8097,21.8301,130800.0
2005-04-13 15:40:00,32.2,32.33,32.2,32.33,330600.0,21.8233,21.9114,21.8233,21.9114,330600.0
2005-04-13 15:50:00,32.33,32.34,32.3,32.31,266600.0,21.9114,21.9182,21.8911,21.8978,266600.0
2005-04-14 09:30:00,32.35,32.35,32.3,32.31,173000.0,21.925,21.925,21.8911,21.8978,173000.0
2005-04-14 09:40:00,32.31,32.58,32.27,32.58,130200.0,21.8978,22.0808,21.8707,22.0808,130200.0
2005-04-14 09:50:00,32.57,32.67,32.5,32.51,144200.0,22.0741,22.1418,22.0266,22.0334,144200.0
2005-04-14 10:00:00,32.5,32.5,32.35,32.42,117200.0,22.0266,22.0266,21.925,21.9724,117200.0
2005-04-14 10:10:00,32.41,32.42,32.22,32.3,114600.0,21.9656,21.9724,21.8369,21.8911,114600.0
2005-04-14 10:20:00,32.31,32.41,32.31,32.36,136200.0,21.8978,21.9656,21.8978,21.9317,136200.0
2005-04-14 10:30:00,32.36,32.37,32.26,32.33,148000.0,21.9317,21.9385,21.864,21.9114,148000.0
2005-04-14 10:40:00,32.33,32.42,32.29,32.29,96600.0,21.9114,21.9724,21.8843,21.8843,96600.0
2005-04-14 10:50:00,32.28,32.29,32.27,32.28,209000.0,21.8775,21.8843,21.8707,21.8775,209000.0
2005-04-14 11:00:00,32.29,32.3,32.26,32.3,123000.0,21.8843,21.8911,21.864,21.8911,123000.0
2005-04-14 11:10:00,32.3,32.32,32.27,32.27,112200.0,21.8911,21.9046,21.8707,21.8707,112200.0
2005-04-14 11:20:00,32.26,32.26,32.13,32.16,51800.0,21.864,21.864,21.7759,21.7962,51800.0
2005-04-14 11:30:00,32.2,32.2,32.15,32.15,44000.0,21.8233,21.8233,21.7894,21.7894,44000.0
2005-04-14 11:40:00,32.13,32.13,31.95,31.95,119800.0,21.7759,21.7759,21.6539,21.6539,119800.0
2005-04-14 11:50:00,31.95,32.05,31.9,32.02,141600.0,21.6539,21.7216,21.62,21.7013,141600.0
2005-04-14 12:00:00,32.02,32.02,31.97,31.99,122600.0,21.7013,21.7013,21.6674,21.681,122600.0
2005-04-14 12:10:00,31.99,32.0,31.98,32.0,81000.0,21.681,21.6877,21.6742,21.6877,81000.0
2005-04-14 12:20:00,32.0,32.02,31.98,32.0,88200.0,21.6877,21.7013,21.6742,21.6877,88200.0
2005-04-14 12:30:00,32.0,32.1,32.0,32.09,78000.0,21.6877,21.7555,21.6877,21.7487,78000.0
2005-04-14 12:40:00,32.09,32.09,32.01,32.02,52400.0,21.7487,21.7487,21.6945,21.7013,52400.0
2005-04-14 12:50:00,32.02,32.02,31.97,31.98,85800.0,21.7013,21.7013,21.6674,21.6742,85800.0
2005-04-14 13:00:00,31.98,32.01,31.98,32.0,54400.0,21.6742,21.6945,21.6742,21.6877,54400.0
2005-04-14 13:10:00,31.99,31.99,31.91,31.91,135200.0,21.681,21.681,21.6268,21.6268,135200.0
2005-04-14 13:20:00,31.91,31.93,31.82,31.82,202200.0,21.6268,21.6403,21.5658,21.5658,202200.0
2005-04-14 13:30:00,31.83,31.83,31.74,31.74,162200.0,21.5725,21.5725,21.5115,21.5115,162200.0
2005-04-14 13:40:00,31.74,31.75,31.65,31.66,203600.0,21.5115,21.5183,21.4505,21.4573,203600.0
2005-04-14 13:50:00,31.66,31.8,31.65,31.8,166000.0,21.4573,21.5522,21.4505,21.5522,166000.0
2005-04-14 14:00:00,31.8,31.8,31.65,31.7,166000.0,21.5522,21.5522,21.4505,21.4844,166000.0
2005-04-14 14:10:00,31.7,31.95,31.7,31.93,121400.0,21.4844,21.6539,21.4844,21.6403,121400.0
2005-04-14 14:20:00,31.93,32.01,31.87,32.01,103200.0,21.6403,21.6945,21.5996,21.6945,103200.0
2005-04-14 14:30:00,32.01,32.02,31.93,31.93,67200.0,21.6945,21.7013,21.6403,21.6403,67200.0
2005-04-14 14:40:00,31.94,31.94,31.84,31.91,140800.0,21.6471,21.6471,21.5793,21.6268,140800.0
2005-04-14 14:50:00,31.92,31.92,31.88,31.88,51200.0,21.6335,21.6335,21.6064,21.6064,51200.0
2005-04-14 15:00:00,31.88,31.88,31.75,31.75,93400.0,21.6064,21.6064,21.5183,21.5183,93400.0
2005-04-14 15:10:00,31.75,31.8,31.75,31.79,121200.0,21.5183,21.5522,21.5183,21.5454,121200.0
2005-04-14 15:20:00,31.79,31.8,31.78,31.8,93400.0,21.5454,21.5522,21.5386,21.5522,93400.0
2005-04-14 15:30:00,31.8,31.81,31.75,31.75,96200.0,21.5522,21.559,21.5183,21.5183,96200.0
2005-04-14 15:40:00,31.75,31.75,31.63,31.67,297200.0,21.5183,21.5183,21.437,21.4641,297200.0
2005-04-14 15:50:00,31.67,31.8,31.67,31.75,304800.0,21.4641,21.5522,21.4641,21.5183,304800.0
2005-04-15 09:30:00,31.53,31.7,31.53,31.56,212200.0,21.3692,21.4844,21.3692,21.3895,212200.0
2005-04-15 09:40:00,31.53,31.75,31.45,31.72,140400.0,21.3692,21.5183,21.315,21.498,140400.0
2005-04-15 09:50:00,31.74,32.07,31.74,32.04,222200.0,21.5115,21.7352,21.5115,21.7149,222200.0
2005-04-15 10:00:00,32.03,32.1,31.93,31.95,107200.0,21.7081,21.7555,21.6403,21.6539,107200.0
2005-04-15 10:10:00,31.95,31.95,31.68,31.79,87800.0,21.6539,21.6539,21.4709,21.5454,87800.0
2005-04-15 10:20:00,31.81,31.87,31.74,31.81,59400.0,21.559,21.5996,21.5115,21.559,59400.0
2005-04-15 10:30:00,31.79,32.1,31.79,32.06,165600.0,21.5454,21.7555,21.5454,21.7284,165600.0
2005-04-15 10:40:00,32.06,32.1,32.0,32.02,105800.0,21.7284,21.7555,21.6877,21.7013,105800.0
2005-04-15 10:50:00,32.02,32.1,32.02,32.05,57000.0,21.7013,21.7555,21.7013,21.7216,57000.0
2005-04-15 11:00:00,32.05,32.07,31.93,31.96,61200.0,21.7216,21.7352,21.6403,21.6606,61200.0
2005-04-15 11:10:00,31.96,31.96,31.9,31.91,61000.0,21.6606,21.6606,21.62,21.6268,61000.0
2005-04-15 11:20:00,31.91,31.95,31.89,31.9,72200.0,21.6268,21.6539,21.6132,21.62,72200.0
2005-04-15 11:30:00,31.9,31.92,31.78,31.81,85400.0,21.62,21.6335,21.5386,21.559,85400.0
2005-04-15 11:40:00,31.81,31.9,31.81,31.85,44000.0,21.559,21.62,21.559,21.5861,44000.0
2005-04-15 11:50:00,31.85,31.85,31.72,31.72,64600.0,21.5861,21.5861,21.498,21.498,64600.0
2005-04-15 12:00:00,31.72,31.73,31.63,31.7,118000.0,21.498,21.5048,21.437,21.4844,118000.0
2005-04-15 12:10:00,31.69,31.72,31.55,31.56,73400.0,21.4776,21.498,21.3828,21.3895,73400.0
2005-04-15 12:20:00,31.55,31.63,31.55,31.62,59800.0,21.3828,21.437,21.3828,21.4302,59800.0
2005-04-15 12:30:00,31.63,31.7,31.63,31.68,93000.0,21.437,21.4844,21.437,21.4709,93000.0
2005-04-15 12:40:00,31.68,31.74,31.68,31.68,31600.0,21.4709,21.5115,21.4709,21.4709,31600.0
2005-04-15 12:50:00,31.67,31.67,31.5,31.5,72600.0,21.4641,21.4641,21.3489,21.3489,72600.0
2005-04-15 13:00:00,31.5,31.58,31.5,31.58,41000.0,21.3489,21.4031,21.3489,21.4031,41000.0
2005-04-15 13:10:00,31.59,31.71,31.59,31.61,53400.0,21.4099,21.4912,21.4099,21.4234,53400.0
2005-04-15 13:20:00,31.63,31.73,31.61,31.66,46000.0,21.437,21.5048,21.4234,21.4573,46000.0
2005-04-15 13:30:00,31.65,31.73,31.64,31.73,43800.0,21.4505,21.5048,21.4438,21.5048,43800.0
2005-04-15 13:40:00,31.73,31.75,31.61,31.62,45400.0,21.5048,21.5183,21.4234,21.4302,45400.0
2005-04-15 13:50:00,31.63,31.64,31.53,31.53,29800.0,21.437,21.4438,21.3692,21.3692,29800.0
2005-04-15 14:00:00,31.53,31.6,31.52,31.53,30200.0,21.3692,21.4167,21.3624,21.3692,30200.0
2005-04-15 14:10:00,31.53,31.61,31.48,31.59,45800.0,21.3692,21.4234,21.3353,21.4099,45800.0
2005-04-15 14:20:00,31.59,31.64,31.52,31.52,51200.0,21.4099,21.4438,21.3624,21.3624,51200.0
2005-04-15 14:30:00,31.52,31.52,31.45,31.46,47800.0,21.3624,21.3624,21.315,21.3218,47800.0
2005-04-15 14:40:00,31.46,31.55,31.41,31.54,129600.0,21.3218,21.3828,21.2879,21.376,129600.0
2005-04-15 14:50:00,31.5,31.56,31.42,31.55,65800.0,21.3489,21.3895,21.2947,21.3828,65800.0
2005-04-15 15:00:00,31.54,31.58,31.45,31.52,116600.0,21.376,21.4031,21.315,21.3624,116600.0
2005-04-15 15:10:00,31.52,31.53,31.44,31.46,61200.0,21.3624,21.3692,21.3082,21.3218,61200.0
2005-04-15 15:20:00,31.46,31.53,31.43,31.45,174000.0,21.3218,21.3692,21.3014,21.315,174000.0
2005-04-15 15:30:00,31.45,31.5,31.36,31.37,72600.0,21.315,21.3489,21.254,21.2608,72600.0
2005-04-15 15:40:00,31.36,31.37,31.2,31.2,173800.0,21.254,21.2608,21.1456,21.1456,173800.0
2005-04-15 15:50:00,31.2,31.25,31.1,31.23,241600.0,21.1456,21.1794,21.0778,21.1659,241600.0
2005-04-18 09:30:00,31.15,31.26,31.15,31.21,181600.0,21.1117,21.1862,21.1117,21.1523,181600.0
2005-04-18 09:40:00,31.21,31.33,31.17,31.33,140400.0,21.1523,21.2337,21.1252,21.2337,140400.0
2005-04-18 09:50:00,31.34,31.73,31.34,31.69,243600.0,21.2404,21.5048,21.2404,21.4776,243600.0
2005-04-18 10:00:00,31.69,31.82,31.61,31.81,130000.0,21.4776,21.5658,21.4234,21.559,130000.0
2005-04-18 10:10:00,31.79,31.85,31.67,31.72,100800.0,21.5454,21.5861,21.4641,21.498,100800.0
2005-04-18 10:20:00,31.74,31.75,31.46,31.53,62200.0,21.5115,21.5183,21.3218,21.3692,62200.0
2005-04-18 10:30:00,31.53,31.56,31.36,31.36,62800.0,21.3692,21.3895,21.254,21.254,62800.0
2005-04-18 10:40:00,31.36,31.36,31.2,31.2,90800.0,21.254,21.254,21.1456,21.1456,90800.0
2005-04-18 10:50:00,31.2,31.37,31.18,31.3,92600.0,21.1456,21.2608,21.132,21.2133,92600.0
2005-04-18 11:00:00,31.29,31.39,31.29,31.33,97400.0,21.2066,21.2743,21.2066,21.2337,97400.0
2005-04-18 11:10:00,31.33,31.33,31.18,31.23,75000.0,21.2337,21.2337,21.132,21.1659,75000.0
2005-04-18 11:20:00,31.23,31.28,31.18,31.18,56800.0,21.1659,21.1998,21.132,21.132,56800.0
2005-04-18 11:30:00,31.19,31.27,31.18,31.19,64600.0,21.1388,21.193,21.132,21.1388,64600.0
2005-04-18 11:40:00,31.2,31.25,31.14,31.25,82400.0,21.1456,21.1794,21.1049,21.1794,82400.0
2005-04-18 11:50:00,31.25,31.32,31.24,31.27,72400.0,21.1794,21.2269,21.1727,21.193,72400.0
2005-04-18 12:00:00,31.26,31.32,31.25,31.32,37400.0,21.1862,21.2269,21.1794,21.2269,37400.0
2005-04-18 12:10:00,31.32,31.38,31.31,31.31,57200.0,21.2269,21.2675,21.2201,21.2201,57200.0
2005-04-18 12:20:00,31.32,31.36,31.28,31.35,43800.0,21.2269,21.254,21.1998,21.2472,43800.0
2005-04-18 12:30:00,31.35,31.43,31.33,31.43,43000.0,21.2472,21.3014,21.2337,21.3014,43000.0
2005-04-18 12:40:00,31.43,31.53,31.42,31.44,53800.0,21.3014,21.3692,21.2947,21.3082,53800.0
2005-04-18 12:50:00,31.43,31.54,31.43,31.48,132400.0,21.3014,21.376,21.3014,21.3353,132400.0
2005-04-18 13:00:00,31.48,31.52,31.48,31.48,78800.0,21.3353,21.3624,21.3353,21.3353,78800.0
2005-04-18 13:10:00,31.48,31.48,31.4,31.42,42000.0,21.3353,21.3353,21.2811,21.2947,42000.0
2005-04-18 13:20:00,31.42,31.49,31.41,31.47,34000.0,21.2947,21.3421,21.2879,21.3285,34000.0
2005-04-18 13:30:00,31.47,31.48,31.41,31.43,32600.0,21.3285,21.3353,21.2879,21.3014,32600.0
2005-04-18 13:40:00,31.42,31.43,31.39,31.43,29800.0,21.2947,21.3014,21.2743,21.3014,29800.0
2005-04-18 13:50:00,31.44,31.5,31.44,31.48,31600.0,21.3082,21.3489,21.3082,21.3353,31600.0
2005-04-18 14:00:00,31.48,31.55,31.4,31.53,79400.0,21.3353,21.3828,21.2811,21.3692,79400.0
2005-04-18 14:10:00,31.51,31.51,31.43,31.46,69600.0,21.3557,21.3557,21.3014,21.3218,69600.0
2005-04-18 14:20:00,31.47,31.47,31.41,31.43,39400.0,21.3285,21.3285,21.2879,21.3014,39400.0
2005-04-18 14:30:00,31.43,31.47,31.43,31.47,58800.0,21.3014,21.3285,21.3014,21.3285,58800.0
2005-04-18 14:40:00,31.47,31.48,31.41,31.43,66800.0,21.3285,21.3353,21.2879,21.3014,66800.0
2005-04-18 14:50:00,31.43,31.49,31.42,31.46,49400.0,21.3014,21.3421,21.2947,21.3218,49400.0
2005-04-18 15:00:00,31.48,31.53,31.47,31.47,56600.0,21.3353,21.3692,21.3285,21.3285,56600.0
2005-04-18 15:10:00,31.47,31.5,31.41,31.49,77200.0,21.3285,21.3489,21.2879,21.3421,77200.0
2005-04-18 15:20:00,31.47,31.49,31.4,31.49,136800.0,21.3285,21.3421,21.2811,21.3421,136800.0
2005-04-18 15:30:00,31.48,31.5,31.4,31.45,144000.0,21.3353,21.3489,21.2811,21.315,144000.0
2005-04-18 15:40:00,31.46,31.5,31.43,31.48,141000.0,21.3218,21.3489,21.3014,21.3353,141000.0
2005-04-18 15:50:00,31.47,31.5,31.43,31.45,149400.0,21.3285,21.3489,21.3014,21.315,149400.0
2005-04-19 09:30:00,31.43,31.7,31.43,31.66,145400.0,21.3014,21.4844,21.3014,21.4573,145400.0
2005-04-19 09:40:00,31.66,31.68,31.55,31.56,163800.0,21.4573,21.4709,21.3828,21.3895,163800.0
2005-04-19 09:50:00,31.56,31.56,31.5,31.5,163400.0,21.3895,21.3895,21.3489,21.3489,163400.0
2005-04-19 10:00:00,31.5,31.53,31.48,31.5,142200.0,21.3489,21.3692,21.3353,21.3489,142200.0
2005-04-19 10:10:00,31.5,31.52,31.43,31.43,117000.0,21.3489,21.3624,21.3014,21.3014,117000.0
2005-04-19 10:20:00,31.43,31.44,31.41,31.41,152600.0,21.3014,21.3082,21.2879,21.2879,152600.0
2005-04-19 10:30:00,31.42,31.46,31.4,31.45,253600.0,21.2947,21.3218,21.2811,21.315,253600.0
2005-04-19 10:40:00,31.46,31.5,31.46,31.46,151400.0,21.3218,21.3489,21.3218,21.3218,151400.0
2005-04-19 10:50:00,31.46,31.52,31.45,31.52,156000.0,21.3218,21.3624,21.315,21.3624,156000.0
2005-04-19 11:00:00,31.51,31.58,31.51,31.58,169400.0,21.3557,21.4031,21.3557,21.4031,169400.0
2005-04-19 11:10:00,31.58,31.58,31.48,31.49,95200.0,21.4031,21.4031,21.3353,21.3421,95200.0
2005-04-19 11:20:00,31.49,31.63,31.49,31.61,121200.0,21.3421,21.437,21.3421,21.4234,121200.0
2005-04-19 11:30:00,31.63,31.63,31.58,31.6,74600.0,21.437,21.437,21.4031,21.4167,74600.0
2005-04-19 11:40:00,31.6,31.61,31.56,31.58,23200.0,21.4167,21.4234,21.3895,21.4031,23200.0
2005-04-19 11:50:00,31.59,31.65,31.58,31.63,91000.0,21.4099,21.4505,21.4031,21.437,91000.0
2005-04-19 12:00:00,31.63,31.67,31.63,31.65,101200.0,21.437,21.4641,21.437,21.4505,101200.0
2005-04-19 12:10:00,31.66,31.73,31.64,31.7,68400.0,21.4573,21.5048,21.4438,21.4844,68400.0
2005-04-19 12:20:00,31.7,31.78,31.7,31.76,83400.0,21.4844,21.5386,21.4844,21.5251,83400.0
2005-04-19 12:30:00,31.76,31.81,31.76,31.77,47400.0,21.5251,21.559,21.5251,21.5319,47400.0
2005-04-19 12:40:00,31.76,31.78,31.72,31.75,93200.0,21.5251,21.5386,21.498,21.5183,93200.0
2005-04-19 12:50:00,31.75,31.75,31.7,31.72,70800.0,21.5183,21.5183,21.4844,21.498,70800.0
2005-04-19 13:00:00,31.72,31.75,31.72,31.74,53600.0,21.498,21.5183,21.498,21.5115,53600.0
2005-04-19 13:10:00,31.75,31.75,31.75,31.75,84600.0,21.5183,21.5183,21.5183,21.5183,84600.0
2005-04-19 13:20:00,31.75,31.77,31.74,31.77,109200.0,21.5183,21.5319,21.5115,21.5319,109200.0
2005-04-19 13:30:00,31.75,31.79,31.74,31.78,79400.0,21.5183,21.5454,21.5115,21.5386,79400.0
2005-04-19 13:40:00,31.78,31.83,31.77,31.83,28200.0,21.5386,21.5725,21.5319,21.5725,28200.0
2005-04-19 13:50:00,31.83,31.93,31.82,31.92,98800.0,21.5725,21.6403,21.5658,21.6335,98800.0
2005-04-19 14:00:00,31.91,31.91,31.84,31.88,56200.0,21.6268,21.6268,21.5793,21.6064,56200.0
2005-04-19 14:10:00,31.88,31.94,31.86,31.92,143200.0,21.6064,21.6471,21.5929,21.6335,143200.0
2005-04-19 14:20:00,31.92,32.02,31.92,31.95,97600.0,21.6335,21.7013,21.6335,21.6539,97600.0
2005-04-19 14:30:00,31.95,32.02,31.95,32.0,145600.0,21.6539,21.7013,21.6539,21.6877,145600.0
2005-04-19 14:40:00,32.0,32.02,32.0,32.0,145200.0,21.6877,21.7013,21.6877,21.6877,145200.0
2005-04-19 14:50:00,31.98,32.06,31.98,32.04,160200.0,21.6742,21.7284,21.6742,21.7149,160200.0
2005-04-19 15:00:00,32.04,32.05,31.89,31.9,124600.0,21.7149,21.7216,21.6132,21.62,124600.0
2005-04-19 15:10:00,31.9,31.96,31.9,31.94,98800.0,21.62,21.6606,21.62,21.6471,98800.0
2005-04-19 15:20:00,31.94,32.0,31.93,32.0,114600.0,21.6471,21.6877,21.6403,21.6877,114600.0
2005-04-19 15:30:00,32.0,32.02,31.98,31.98,251200.0,21.6877,21.7013,21.6742,21.6742,251200.0
2005-04-19 15:40:00,31.98,31.98,31.93,31.96,79200.0,21.6742,21.6742,21.6403,21.6606,79200.0
2005-04-19 15:50:00,31.96,31.96,31.75,31.91,205200.0,21.6606,21.6606,21.5183,21.6268,205200.0
2005-04-20 09:30:00,32.25,32.25,32.25,32.25,400.0,21.8572,21.8572,21.8572,21.8572,400.0
2005-04-20 09:40:00,32.25,32.88,32.01,32.05,636000.0,21.8572,22.2842,21.6945,21.7216,636000.0
2005-04-20 09:50:00,32.02,32.03,31.61,31.61,374200.0,21.7013,21.7081,21.4234,21.4234,374200.0
2005-04-20 10:00:00,31.61,31.87,31.6,31.84,404600.0,21.4234,21.5996,21.4167,21.5793,404600.0
2005-04-20 10:10:00,31.85,31.88,31.68,31.86,158200.0,21.5861,21.6064,21.4709,21.5929,158200.0
2005-04-20 10:20:00,31.85,31.86,31.77,31.77,210000.0,21.5861,21.5929,21.5319,21.5319,210000.0
2005-04-20 10:30:00,31.78,31.78,31.71,31.72,180000.0,21.5386,21.5386,21.4912,21.498,180000.0
2005-04-20 10:40:00,31.73,31.73,31.5,31.5,138800.0,21.5048,21.5048,21.3489,21.3489,138800.0
2005-04-20 10:50:00,31.5,31.73,31.5,31.73,97400.0,21.3489,21.5048,21.3489,21.5048,97400.0
2005-04-20 11:00:00,31.76,31.81,31.69,31.69,220400.0,21.5251,21.559,21.4776,21.4776,220400.0
2005-04-20 11:10:00,31.69,31.73,31.68,31.72,210200.0,21.4776,21.5048,21.4709,21.498,210200.0
2005-04-20 11:20:00,31.71,31.73,31.6,31.61,90800.0,21.4912,21.5048,21.4167,21.4234,90800.0
2005-04-20 11:30:00,31.62,31.65,31.59,31.65,71800.0,21.4302,21.4505,21.4099,21.4505,71800.0
2005-04-20 11:40:00,31.68,31.7,31.66,31.66,81200.0,21.4709,21.4844,21.4573,21.4573,81200.0
2005-04-20 11:50:00,31.66,31.69,31.64,31.66,85200.0,21.4573,21.4776,21.4438,21.4573,85200.0
2005-04-20 12:00:00,31.66,31.72,31.66,31.72,108800.0,21.4573,21.498,21.4573,21.498,108800.0
2005-04-20 12:10:00,31.72,31.76,31.68,31.7,94600.0,21.498,21.5251,21.4709,21.4844,94600.0
2005-04-20 12:20:00,31.7,31.73,31.65,31.65,81400.0,21.4844,21.5048,21.4505,21.4505,81400.0
2005-04-20 12:30:00,31.64,31.68,31.63,31.64,72800.0,21.4438,21.4709,21.437,21.4438,72800.0
2005-04-20 12:40:00,31.64,31.71,31.64,31.68,75200.0,21.4438,21.4912,21.4438,21.4709,75200.0
2005-04-20 12:50:00,31.68,31.68,31.58,31.6,101200.0,21.4709,21.4709,21.4031,21.4167,101200.0
2005-04-20 13:00:00,31.6,31.66,31.58,31.66,62400.0,21.4167,21.4573,21.4031,21.4573,62400.0
2005-04-20 13:10:00,31.64,31.7,31.63,31.67,95800.0,21.4438,21.4844,21.437,21.4641,95800.0
2005-04-20 13:20:00,31.66,31.69,31.64,31.68,85800.0,21.4573,21.4776,21.4438,21.4709,85800.0
2005-04-20 13:30:00,31.68,31.78,31.65,31.75,119600.0,21.4709,21.5386,21.4505,21.5183,119600.0
2005-04-20 13:40:00,31.75,31.85,31.75,31.84,86200.0,21.5183,21.5861,21.5183,21.5793,86200.0
2005-04-20 13:50:00,31.83,31.92,31.81,31.91,86400.0,21.5725,21.6335,21.559,21.6268,86400.0
2005-04-20 14:00:00,31.91,31.93,31.73,31.74,98600.0,21.6268,21.6403,21.5048,21.5115,98600.0
2005-04-20 14:10:00,31.74,31.79,31.73,31.76,82800.0,21.5115,21.5454,21.5048,21.5251,82800.0
2005-04-20 14:20:00,31.77,31.78,31.63,31.64,70400.0,21.5319,21.5386,21.437,21.4438,70400.0
2005-04-20 14:30:00,31.62,31.74,31.62,31.7,58600.0,21.4302,21.5115,21.4302,21.4844,58600.0
2005-04-20 14:40:00,31.68,31.77,31.68,31.75,79600.0,21.4709,21.5319,21.4709,21.5183,79600.0
2005-04-20 14:50:00,31.75,31.78,31.72,31.77,96400.0,21.5183,21.5386,21.498,21.5319,96400.0
2005-04-20 15:00:00,31.78,31.82,31.75,31.77,200200.0,21.5386,21.5658,21.5183,21.5319,200200.0
2005-04-20 15:10:00,31.77,31.79,31.67,31.74,166600.0,21.5319,21.5454,21.4641,21.5115,166600.0
2005-04-20 15:20:00,31.74,31.78,31.68,31.75,105200.0,21.5115,21.5386,21.4709,21.5183,105200.0
2005-04-20 15:30:00,31.75,31.78,31.64,31.66,102400.0,21.5183,21.5386,21.4438,21.4573,102400.0
2005-04-20 15:40:00,31.65,31.65,31.52,31.58,152200.0,21.4505,21.4505,21.3624,21.4031,152200.0
2005-04-20 15:50:00,31.58,31.61,31.55,31.6,110200.0,21.4031,21.4234,21.3828,21.4167,110200.0
2005-04-21 09:30:00,32.0,32.0,31.88,31.96,95800.0,21.6877,21.6877,21.6064,21.6606,95800.0
2005-04-21 09:40:00,31.97,31.98,31.85,31.85,124600.0,21.6674,21.6742,21.5861,21.5861,124600.0
2005-04-21 09:50:00,31.86,32.08,31.85,32.05,128400.0,21.5929,21.742,21.5861,21.7216,128400.0
2005-04-21 10:00:00,32.05,32.05,31.88,31.88,181000.0,21.7216,21.7216,21.6064,21.6064,181000.0
2005-04-21 10:10:00,31.86,31.86,31.77,31.79,51200.0,21.5929,21.5929,21.5319,21.5454,51200.0
2005-04-21 10:20:00,31.79,31.84,31.65,31.7,84800.0,21.5454,21.5793,21.4505,21.4844,84800.0
2005-04-21 10:30:00,31.68,31.97,31.68,31.83,48600.0,21.4709,21.6674,21.4709,21.5725,48600.0
2005-04-21 10:40:00,31.84,31.86,31.72,31.74,90600.0,21.5793,21.5929,21.498,21.5115,90600.0
2005-04-21 10:50:00,31.74,31.83,31.7,31.77,154600.0,21.5115,21.5725,21.4844,21.5319,154600.0
2005-04-21 11:00:00,31.77,31.81,31.75,31.75,75200.0,21.5319,21.559,21.5183,21.5183,75200.0
2005-04-21 11:10:00,31.76,31.76,31.69,31.71,33200.0,21.5251,21.5251,21.4776,21.4912,33200.0
2005-04-21 11:20:00,31.71,31.79,31.7,31.79,59600.0,21.4912,21.5454,21.4844,21.5454,59600.0
2005-04-21 11:30:00,31.8,31.86,31.78,31.86,42200.0,21.5522,21.5929,21.5386,21.5929,42200.0
2005-04-21 11:40:00,31.87,31.95,31.86,31.95,112200.0,21.5996,21.6539,21.5929,21.6539,112200.0
2005-04-21 11:50:00,31.95,31.98,31.91,31.97,41200.0,21.6539,21.6742,21.6268,21.6674,41200.0
2005-04-21 12:00:00,31.97,32.04,31.97,32.02,171600.0,21.6674,21.7149,21.6674,21.7013,171600.0
2005-04-21 12:10:00,32.02,32.13,31.99,32.01,207000.0,21.7013,21.7759,21.681,21.6945,207000.0
2005-04-21 12:20:00,32.01,32.05,32.0,32.03,103800.0,21.6945,21.7216,21.6877,21.7081,103800.0
2005-04-21 12:30:00,32.03,32.09,32.03,32.06,94200.0,21.7081,21.7487,21.7081,21.7284,94200.0
2005-04-21 12:40:00,32.06,32.09,32.01,32.09,68000.0,21.7284,21.7487,21.6945,21.7487,68000.0
2005-04-21 12:50:00,32.08,32.1,32.02,32.06,57400.0,21.742,21.7555,21.7013,21.7284,57400.0
2005-04-21 13:00:00,32.06,32.1,32.03,32.06,53000.0,21.7284,21.7555,21.7081,21.7284,53000.0
2005-04-21 13:10:00,32.07,32.18,32.07,32.18,88800.0,21.7352,21.8097,21.7352,21.8097,88800.0
2005-04-21 13:20:00,32.18,32.18,32.14,32.16,64000.0,21.8097,21.8097,21.7826,21.7962,64000.0
2005-04-21 13:30:00,32.16,32.19,32.15,32.18,80600.0,21.7962,21.8165,21.7894,21.8097,80600.0
2005-04-21 13:40:00,32.19,32.29,32.19,32.26,47000.0,21.8165,21.8843,21.8165,21.864,47000.0
2005-04-21 13:50:00,32.27,32.3,32.26,32.28,61200.0,21.8707,21.8911,21.864,21.8775,61200.0
2005-04-21 14:00:00,32.28,32.32,32.27,32.32,49600.0,21.8775,21.9046,21.8707,21.9046,49600.0
2005-04-21 14:10:00,32.31,32.48,32.31,32.48,107400.0,21.8978,22.0131,21.8978,22.0131,107400.0
2005-04-21 14:20:00,32.5,32.54,32.44,32.49,135600.0,22.0266,22.0537,21.986,22.0198,135600.0
2005-04-21 14:30:00,32.48,32.48,32.4,32.43,81400.0,22.0131,22.0131,21.9588,21.9792,81400.0
2005-04-21 14:40:00,32.43,32.52,32.43,32.48,76200.0,21.9792,22.0402,21.9792,22.0131,76200.0
2005-04-21 14:50:00,32.48,32.54,32.47,32.48,102000.0,22.0131,22.0537,22.0063,22.0131,102000.0
2005-04-21 15:00:00,32.48,32.51,32.44,32.51,168000.0,22.0131,22.0334,21.986,22.0334,168000.0
2005-04-21 15:10:00,32.51,32.55,32.5,32.55,95600.0,22.0334,22.0605,22.0266,22.0605,95600.0
2005-04-21 15:20:00,32.55,32.56,32.51,32.53,176400.0,22.0605,22.0673,22.0334,22.047,176400.0
2005-04-21 15:30:00,32.54,32.55,32.46,32.48,209800.0,22.0537,22.0605,21.9995,22.0131,209800.0
2005-04-21 15:40:00,32.48,32.52,32.48,32.48,83800.0,22.0131,22.0402,22.0131,22.0131,83800.0
2005-04-21 15:50:00,32.5,32.56,32.48,32.53,153600.0,22.0266,22.0673,22.0131,22.047,153600.0
2005-04-22 09:30:00,32.35,32.38,32.23,32.35,135800.0,21.925,21.9453,21.8436,21.925,135800.0
2005-04-22 09:40:00,32.35,32.35,32.27,32.3,68000.0,21.925,21.925,21.8707,21.8911,68000.0
2005-04-22 09:50:00,32.29,32.38,32.21,32.35,44000.0,21.8843,21.9453,21.8301,21.925,44000.0
2005-04-22 10:00:00,32.33,32.41,32.33,32.35,109800.0,21.9114,21.9656,21.9114,21.925,109800.0
2005-04-22 10:10:00,32.35,32.5,32.35,32.4,111000.0,21.925,22.0266,21.925,21.9588,111000.0
2005-04-22 10:20:00,32.38,32.44,32.38,32.44,59400.0,21.9453,21.986,21.9453,21.986,59400.0
2005-04-22 10:30:00,32.44,32.55,32.44,32.52,85000.0,21.986,22.0605,21.986,22.0402,85000.0
2005-04-22 10:40:00,32.5,32.51,32.43,32.44,60400.0,22.0266,22.0334,21.9792,21.986,60400.0
2005-04-22 10:50:00,32.44,32.55,32.43,32.55,80200.0,21.986,22.0605,21.9792,22.0605,80200.0
2005-04-22 11:00:00,32.55,32.6,32.47,32.51,87600.0,22.0605,22.0944,22.0063,22.0334,87600.0
2005-04-22 11:10:00,32.51,32.58,32.48,32.56,29400.0,22.0334,22.0808,22.0131,22.0673,29400.0
2005-04-22 11:20:00,32.57,32.59,32.46,32.47,43000.0,22.0741,22.0876,21.9995,22.0063,43000.0
2005-04-22 11:30:00,32.46,32.52,32.46,32.52,62800.0,21.9995,22.0402,21.9995,22.0402,62800.0
2005-04-22 11:40:00,32.55,32.55,32.45,32.48,165800.0,22.0605,22.0605,21.9927,22.0131,165800.0
2005-04-22 11:50:00,32.48,32.51,32.43,32.44,123000.0,22.0131,22.0334,21.9792,21.986,123000.0
2005-04-22 12:00:00,32.44,32.47,32.41,32.46,59400.0,21.986,22.0063,21.9656,21.9995,59400.0
2005-04-22 12:10:00,32.46,32.47,32.44,32.45,180200.0,21.9995,22.0063,21.986,21.9927,180200.0
2005-04-22 12:20:00,32.46,32.46,32.38,32.43,47000.0,21.9995,21.9995,21.9453,21.9792,47000.0
2005-04-22 12:30:00,32.41,32.44,32.4,32.43,47400.0,21.9656,21.986,21.9588,21.9792,47400.0
2005-04-22 12:40:00,32.44,32.61,32.44,32.6,70600.0,21.986,22.1012,21.986,22.0944,70600.0
2005-04-22 12:50:00,32.58,32.63,32.54,32.57,28400.0,22.0808,22.1147,22.0537,22.0741,28400.0
2005-04-22 13:00:00,32.57,32.61,32.52,32.6,52200.0,22.0741,22.1012,22.0402,22.0944,52200.0
2005-04-22 13:10:00,32.62,32.62,32.55,32.55,37800.0,22.1079,22.1079,22.0605,22.0605,37800.0
2005-04-22 13:20:00,32.56,32.63,32.56,32.62,71800.0,22.0673,22.1147,22.0673,22.1079,71800.0
2005-04-22 13:30:00,32.62,32.67,32.6,32.65,44600.0,22.1079,22.1418,22.0944,22.1283,44600.0
2005-04-22 13:40:00,32.65,32.67,32.56,32.57,20400.0,22.1283,22.1418,22.0673,22.0741,20400.0
2005-04-22 13:50:00,32.58,32.67,32.57,32.67,86200.0,22.0808,22.1418,22.0741,22.1418,86200.0
2005-04-22 14:00:00,32.66,32.66,32.55,32.55,32800.0,22.1351,22.1351,22.0605,22.0605,32800.0
2005-04-22 14:10:00,32.55,32.55,32.42,32.45,34800.0,22.0605,22.0605,21.9724,21.9927,34800.0
2005-04-22 14:20:00,32.45,32.45,32.36,32.45,83800.0,21.9927,21.9927,21.9317,21.9927,83800.0
2005-04-22 14:30:00,32.45,32.51,32.37,32.37,51600.0,21.9927,22.0334,21.9385,21.9385,51600.0
2005-04-22 14:40:00,32.37,32.39,32.24,32.27,49400.0,21.9385,21.9521,21.8504,21.8707,49400.0
2005-04-22 14:50:00,32.27,32.37,32.26,32.3,84200.0,21.8707,21.9385,21.864,21.8911,84200.0
2005-04-22 15:00:00,32.3,32.37,32.24,32.28,96000.0,21.8911,21.9385,21.8504,21.8775,96000.0
2005-04-22 15:10:00,32.27,32.27,31.67,32.16,150800.0,21.8707,21.8707,21.4641,21.7962,150800.0
2005-04-22 15:20:00,32.16,32.16,31.89,31.91,123000.0,21.7962,21.7962,21.6132,21.6268,123000.0
2005-04-22 15:30:00,31.9,32.21,31.89,32.19,170800.0,21.62,21.8301,21.6132,21.8165,170800.0
2005-04-22 15:40:00,32.19,32.24,32.11,32.16,88800.0,21.8165,21.8504,21.7623,21.7962,88800.0
2005-04-22 15:50:00,32.16,32.35,32.16,32.3,200200.0,21.7962,21.925,21.7962,21.8911,200200.0
2005-04-25 09:30:00,32.33,32.45,32.33,32.43,9200.0,21.9114,21.9927,21.9114,21.9792,9200.0
2005-04-25 09:40:00,32.43,32.43,32.34,32.38,42600.0,21.9792,21.9792,21.9182,21.9453,42600.0
2005-04-25 09:50:00,32.4,32.4,32.35,32.35,33800.0,21.9588,21.9588,21.925,21.925,33800.0
2005-04-25 10:00:00,32.34,32.48,32.27,32.47,54800.0,21.9182,22.0131,21.8707,22.0063,54800.0
2005-04-25 10:10:00,32.47,32.53,32.4,32.45,65000.0,22.0063,22.047,21.9588,21.9927,65000.0
2005-04-25 10:20:00,32.46,32.49,32.37,32.37,52200.0,21.9995,22.0198,21.9385,21.9385,52200.0
2005-04-25 10:30:00,32.38,32.4,32.33,32.38,97600.0,21.9453,21.9588,21.9114,21.9453,97600.0
2005-04-25 10:40:00,32.34,32.38,32.32,32.32,66600.0,21.9182,21.9453,21.9046,21.9046,66600.0
2005-04-25 10:50:00,32.31,32.35,32.27,32.35,56400.0,21.8978,21.925,21.8707,21.925,56400.0
2005-04-25 11:00:00,32.36,32.48,32.36,32.46,23400.0,21.9317,22.0131,21.9317,21.9995,23400.0
2005-04-25 11:10:00,32.46,32.49,32.4,32.42,48400.0,21.9995,22.0198,21.9588,21.9724,48400.0
2005-04-25 11:20:00,32.44,32.49,32.4,32.49,98200.0,21.986,22.0198,21.9588,22.0198,98200.0
2005-04-25 11:30:00,32.48,32.5,32.45,32.45,84800.0,22.0131,22.0266,21.9927,21.9927,84800.0
2005-04-25 11:40:00,32.45,32.47,32.43,32.47,110000.0,21.9927,22.0063,21.9792,22.0063,110000.0
2005-04-25 11:50:00,32.47,32.48,32.46,32.48,88200.0,22.0063,22.0131,21.9995,22.0131,88200.0
2005-04-25 12:00:00,32.47,32.48,32.44,32.46,126000.0,22.0063,22.0131,21.986,21.9995,126000.0
2005-04-25 12:10:00,32.46,32.46,32.36,32.4,87600.0,21.9995,21.9995,21.9317,21.9588,87600.0
2005-04-25 12:20:00,32.4,32.44,32.35,32.43,39200.0,21.9588,21.986,21.925,21.9792,39200.0
2005-04-25 12:30:00,32.42,32.44,32.42,32.44,38800.0,21.9724,21.986,21.9724,21.986,38800.0
2005-04-25 12:40:00,32.44,32.44,32.38,32.38,43400.0,21.986,21.986,21.9453,21.9453,43400.0
2005-04-25 12:50:00,32.38,32.41,32.38,32.4,46400.0,21.9453,21.9656,21.9453,21.9588,46400.0
2005-04-25 13:00:00,32.4,32.4,32.33,32.38,49400.0,21.9588,21.9588,21.9114,21.9453,49400.0
2005-04-25 13:10:00,32.36,32.38,32.3,32.35,60800.0,21.9317,21.9453,21.8911,21.925,60800.0
2005-04-25 13:20:00,32.33,32.37,32.33,32.35,26000.0,21.9114,21.9385,21.9114,21.925,26000.0
2005-04-25 13:30:00,32.35,32.44,32.35,32.4,77200.0,21.925,21.986,21.925,21.9588,77200.0
2005-04-25 13:40:00,32.41,32.41,32.27,32.28,44400.0,21.9656,21.9656,21.8707,21.8775,44400.0
2005-04-25 13:50:00,32.27,32.33,32.26,32.32,56800.0,21.8707,21.9114,21.864,21.9046,56800.0
2005-04-25 14:00:00,32.33,32.38,32.32,32.35,48200.0,21.9114,21.9453,21.9046,21.925,48200.0
2005-04-25 14:10:00,32.34,32.4,32.34,32.35,46000.0,21.9182,21.9588,21.9182,21.925,46000.0
2005-04-25 14:20:00,32.35,32.4,32.34,32.38,49600.0,21.925,21.9588,21.9182,21.9453,49600.0
2005-04-25 14:30:00,32.37,32.38,32.35,32.37,32400.0,21.9385,21.9453,21.925,21.9385,32400.0
2005-04-25 14:40:00,32.37,32.4,32.32,32.33,87400.0,21.9385,21.9588,21.9046,21.9114,87400.0
2005-04-25 14:50:00,32.33,32.33,32.2,32.24,70600.0,21.9114,21.9114,21.8233,21.8504,70600.0
2005-04-25 15:00:00,32.23,32.26,32.12,32.14,88600.0,21.8436,21.864,21.7691,21.7826,88600.0
2005-04-25 15:10:00,32.13,32.15,32.07,32.13,58400.0,21.7759,21.7894,21.7352,21.7759,58400.0
2005-04-25 15:20:00,32.13,32.2,32.13,32.17,50800.0,21.7759,21.8233,21.7759,21.803,50800.0
2005-04-25 15:30:00,32.16,32.25,32.15,32.18,85800.0,21.7962,21.8572,21.7894,21.8097,85800.0
2005-04-25 15:40:00,32.18,32.26,32.15,32.23,98800.0,21.8097,21.864,21.7894,21.8436,98800.0
2005-04-25 15:50:00,32.23,32.23,32.2,32.2,213400.0,21.8436,21.8436,21.8233,21.8233,213400.0
2005-04-26 09:30:00,32.08,32.14,32.0,32.05,111400.0,21.742,21.7826,21.6877,21.7216,111400.0
2005-04-26 09:40:00,32.04,32.05,31.85,31.86,117200.0,21.7149,21.7216,21.5861,21.5929,117200.0
2005-04-26 09:50:00,31.85,31.93,31.8,31.85,101600.0,21.5861,21.6403,21.5522,21.5861,101600.0
2005-04-26 10:00:00,31.82,31.93,31.61,31.79,117000.0,21.5658,21.6403,21.4234,21.5454,117000.0
2005-04-26 10:10:00,31.8,31.88,31.71,31.86,62600.0,21.5522,21.6064,21.4912,21.5929,62600.0
2005-04-26 10:20:00,31.85,31.93,31.81,31.86,44200.0,21.5861,21.6403,21.559,21.5929,44200.0
2005-04-26 10:30:00,31.88,31.94,31.85,31.88,60000.0,21.6064,21.6471,21.5861,21.6064,60000.0
2005-04-26 10:40:00,31.9,31.97,31.87,31.96,54200.0,21.62,21.6674,21.5996,21.6606,54200.0
2005-04-26 10:50:00,31.96,32.02,31.93,32.02,78600.0,21.6606,21.7013,21.6403,21.7013,78600.0
2005-04-26 11:00:00,32.02,32.04,31.97,31.98,50600.0,21.7013,21.7149,21.6674,21.6742,50600.0
2005-04-26 11:10:00,31.98,32.04,31.95,31.96,33200.0,21.6742,21.7149,21.6539,21.6606,33200.0
2005-04-26 11:20:00,31.96,31.97,31.9,31.94,55800.0,21.6606,21.6674,21.62,21.6471,55800.0
2005-04-26 11:30:00,31.93,31.96,31.91,31.96,36600.0,21.6403,21.6606,21.6268,21.6606,36600.0
2005-04-26 11:40:00,31.93,31.96,31.91,31.91,31600.0,21.6403,21.6606,21.6268,21.6268,31600.0
2005-04-26 11:50:00,31.92,31.92,31.89,31.9,19200.0,21.6335,21.6335,21.6132,21.62,19200.0
2005-04-26 12:00:00,31.91,31.96,31.91,31.95,24600.0,21.6268,21.6606,21.6268,21.6539,24600.0
2005-04-26 12:10:00,31.95,32.0,31.92,32.0,46200.0,21.6539,21.6877,21.6335,21.6877,46200.0
2005-04-26 12:20:00,31.98,31.98,31.93,31.94,25000.0,21.6742,21.6742,21.6403,21.6471,25000.0
2005-04-26 12:30:00,31.95,31.95,31.88,31.9,46600.0,21.6539,21.6539,21.6064,21.62,46600.0
2005-04-26 12:40:00,31.89,31.9,31.86,31.86,27200.0,21.6132,21.62,21.5929,21.5929,27200.0
2005-04-26 12:50:00,31.86,31.87,31.75,31.75,96000.0,21.5929,21.5996,21.5183,21.5183,96000.0
2005-04-26 13:00:00,31.75,31.75,31.68,31.7,39600.0,21.5183,21.5183,21.4709,21.4844,39600.0
2005-04-26 13:10:00,31.7,31.7,31.68,31.68,70000.0,21.4844,21.4844,21.4709,21.4709,70000.0
2005-04-26 13:20:00,31.68,31.68,31.47,31.48,272600.0,21.4709,21.4709,21.3285,21.3353,272600.0
2005-04-26 13:30:00,31.45,31.5,31.4,31.5,249200.0,21.315,21.3489,21.2811,21.3489,249200.0
2005-04-26 13:40:00,31.5,31.55,31.5,31.5,101600.0,21.3489,21.3828,21.3489,21.3489,101600.0
2005-04-26 13:50:00,31.5,31.5,31.43,31.47,126200.0,21.3489,21.3489,21.3014,21.3285,126200.0
2005-04-26 14:00:00,31.47,31.48,31.41,31.41,139400.0,21.3285,21.3353,21.2879,21.2879,139400.0
2005-04-26 14:10:00,31.4,31.49,31.4,31.44,137200.0,21.2811,21.3421,21.2811,21.3082,137200.0
2005-04-26 14:20:00,31.44,31.46,31.37,31.39,63800.0,21.3082,21.3218,21.2608,21.2743,63800.0
2005-04-26 14:30:00,31.39,31.42,31.34,31.39,198000.0,21.2743,21.2947,21.2404,21.2743,198000.0
2005-04-26 14:40:00,31.37,31.5,31.34,31.39,105400.0,21.2608,21.3489,21.2404,21.2743,105400.0
2005-04-26 14:50:00,31.4,31.4,31.3,31.32,114200.0,21.2811,21.2811,21.2133,21.2269,114200.0
2005-04-26 15:00:00,31.32,31.4,31.32,31.4,61400.0,21.2269,21.2811,21.2269,21.2811,61400.0
2005-04-26 15:10:00,31.4,31.44,31.38,31.42,116400.0,21.2811,21.3082,21.2675,21.2947,116400.0
2005-04-26 15:20:00,31.43,31.53,31.43,31.52,128600.0,21.3014,21.3692,21.3014,21.3624,128600.0
2005-04-26 15:30:00,31.52,31.54,31.48,31.54,112400.0,21.3624,21.376,21.3353,21.376,112400.0
2005-04-26 15:40:00,31.54,31.55,31.45,31.54,130000.0,21.376,21.3828,21.315,21.376,130000.0
2005-04-26 15:50:00,31.54,31.58,31.47,31.54,278800.0,21.376,21.4031,21.3285,21.376,278800.0
2005-04-27 09:30:00,31.28,31.28,31.13,31.13,88600.0,21.1998,21.1998,21.0981,21.0981,88600.0
2005-04-27 09:40:00,31.12,31.27,31.05,31.14,153800.0,21.0913,21.193,21.0439,21.1049,153800.0
2005-04-27 09:50:00,31.13,31.15,30.92,30.92,123400.0,21.0981,21.1117,20.9558,20.9558,123400.0
2005-04-27 10:00:00,30.92,31.08,30.9,30.94,157400.0,20.9558,21.0642,20.9422,20.9693,157400.0
2005-04-27 10:10:00,30.94,30.98,30.86,30.94,176200.0,20.9693,20.9965,20.9151,20.9693,176200.0
2005-04-27 10:20:00,30.94,31.06,30.94,30.99,126000.0,20.9693,21.0507,20.9693,21.0032,126000.0
2005-04-27 10:30:00,30.99,31.05,30.96,30.98,308400.0,21.0032,21.0439,20.9829,20.9965,308400.0
2005-04-27 10:40:00,30.98,31.0,30.95,30.99,59000.0,20.9965,21.01,20.9761,21.0032,59000.0
2005-04-27 10:50:00,30.99,30.99,30.92,30.95,60200.0,21.0032,21.0032,20.9558,20.9761,60200.0
2005-04-27 11:00:00,30.94,30.95,30.88,30.88,161400.0,20.9693,20.9761,20.9287,20.9287,161400.0
2005-04-27 11:10:00,30.88,30.88,30.77,30.82,159000.0,20.9287,20.9287,20.8541,20.888,159000.0
2005-04-27 11:20:00,30.8,30.91,30.76,30.91,246000.0,20.8745,20.949,20.8473,20.949,246000.0
2005-04-27 11:30:00,30.88,30.96,30.85,30.93,87200.0,20.9287,20.9829,20.9083,20.9626,87200.0
2005-04-27 11:40:00,30.93,30.93,30.88,30.91,100200.0,20.9626,20.9626,20.9287,20.949,100200.0
2005-04-27 11:50:00,30.93,30.97,30.91,30.93,178800.0,20.9626,20.9897,20.949,20.9626,178800.0
2005-04-27 12:00:00,30.93,31.1,30.93,31.09,291400.0,20.9626,21.0778,20.9626,21.071,291400.0
2005-04-27 12:10:00,31.09,31.1,31.03,31.04,114600.0,21.071,21.0778,21.0303,21.0371,114600.0
2005-04-27 12:20:00,31.05,31.05,30.95,30.97,63000.0,21.0439,21.0439,20.9761,20.9897,63000.0
2005-04-27 12:30:00,30.97,30.97,30.91,30.97,91600.0,20.9897,20.9897,20.949,20.9897,91600.0
2005-04-27 12:40:00,30.96,31.0,30.94,30.98,86600.0,20.9829,21.01,20.9693,20.9965,86600.0
2005-04-27 12:50:00,30.97,31.02,30.97,31.02,70400.0,20.9897,21.0236,20.9897,21.0236,70400.0
2005-04-27 13:00:00,31.03,31.1,31.0,31.1,86400.0,21.0303,21.0778,21.01,21.0778,86400.0
2005-04-27 13:10:00,31.1,31.2,31.1,31.11,66000.0,21.0778,21.1456,21.0778,21.0846,66000.0
2005-04-27 13:20:00,31.11,31.11,31.0,31.01,64600.0,21.0846,21.0846,21.01,21.0168,64600.0
2005-04-27 13:30:00,31.0,31.09,30.98,31.09,274000.0,21.01,21.071,20.9965,21.071,274000.0
2005-04-27 13:40:00,31.09,31.11,31.05,31.1,78400.0,21.071,21.0846,21.0439,21.0778,78400.0
2005-04-27 13:50:00,31.1,31.15,31.08,31.13,97600.0,21.0778,21.1117,21.0642,21.0981,97600.0
2005-04-27 14:00:00,31.13,31.13,31.09,31.1,99600.0,21.0981,21.0981,21.071,21.0778,99600.0
2005-04-27 14:10:00,31.1,31.1,31.0,31.04,216600.0,21.0778,21.0778,21.01,21.0371,216600.0
2005-04-27 14:20:00,31.04,31.13,31.03,31.08,132800.0,21.0371,21.0981,21.0303,21.0642,132800.0
2005-04-27 14:30:00,31.07,31.07,31.03,31.03,39800.0,21.0574,21.0574,21.0303,21.0303,39800.0
2005-04-27 14:40:00,31.01,31.06,31.0,31.02,117800.0,21.0168,21.0507,21.01,21.0236,117800.0
2005-04-27 14:50:00,31.02,31.06,30.99,31.04,133000.0,21.0236,21.0507,21.0032,21.0371,133000.0
2005-04-27 15:00:00,31.04,31.1,31.03,31.1,127800.0,21.0371,21.0778,21.0303,21.0778,127800.0
2005-04-27 15:10:00,31.09,31.1,31.05,31.1,87800.0,21.071,21.0778,21.0439,21.0778,87800.0
2005-04-27 15:20:00,31.1,31.1,31.05,31.05,294800.0,21.0778,21.0778,21.0439,21.0439,294800.0
2005-04-27 15:30:00,31.04,31.08,31.04,31.07,300000.0,21.0371,21.0642,21.0371,21.0574,300000.0
2005-04-27 15:40:00,31.08,31.1,31.07,31.08,180000.0,21.0642,21.0778,21.0574,21.0642,180000.0
2005-04-27 15:50:00,31.08,31.1,31.08,31.09,276200.0,21.0642,21.0778,21.0642,21.071,276200.0
2005-04-28 09:30:00,31.14,31.14,30.95,31.12,61400.0,21.1049,21.1049,20.9761,21.0913,61400.0
2005-04-28 09:40:00,31.13,31.18,30.87,30.87,43200.0,21.0981,21.132,20.9219,20.9219,43200.0
2005-04-28 09:50:00,30.86,30.97,30.86,30.97,38600.0,20.9151,20.9897,20.9151,20.9897,38600.0
2005-04-28 10:00:00,30.97,31.02,30.92,30.97,42400.0,20.9897,21.0236,20.9558,20.9897,42400.0
2005-04-28 10:10:00,30.96,31.07,30.93,31.02,66800.0,20.9829,21.0574,20.9626,21.0236,66800.0
2005-04-28 10:20:00,31.03,31.11,31.03,31.11,61000.0,21.0303,21.0846,21.0303,21.0846,61000.0
2005-04-28 10:30:00,31.11,31.13,31.07,31.07,59600.0,21.0846,21.0981,21.0574,21.0574,59600.0
2005-04-28 10:40:00,31.07,31.08,31.01,31.02,41800.0,21.0574,21.0642,21.0168,21.0236,41800.0
2005-04-28 10:50:00,31.03,31.05,30.97,31.01,42200.0,21.0303,21.0439,20.9897,21.0168,42200.0
2005-04-28 11:00:00,31.0,31.03,30.97,31.01,28000.0,21.01,21.0303,20.9897,21.0168,28000.0
2005-04-28 11:10:00,31.01,31.01,30.96,31.01,28400.0,21.0168,21.0168,20.9829,21.0168,28400.0
2005-04-28 11:20:00,31.01,31.02,30.95,30.95,30000.0,21.0168,21.0236,20.9761,20.9761,30000.0
2005-04-28 11:30:00,30.95,30.95,30.88,30.88,41200.0,20.9761,20.9761,20.9287,20.9287,41200.0
2005-04-28 11:40:00,30.88,30.93,30.88,30.93,31400.0,20.9287,20.9626,20.9287,20.9626,31400.0
2005-04-28 11:50:00,30.93,30.98,30.9,30.9,37200.0,20.9626,20.9965,20.9422,20.9422,37200.0
2005-04-28 12:00:00,30.9,30.96,30.89,30.89,29200.0,20.9422,20.9829,20.9355,20.9355,29200.0
2005-04-28 12:10:00,30.89,30.91,30.85,30.88,34200.0,20.9355,20.949,20.9083,20.9287,34200.0
2005-04-28 12:20:00,30.88,30.9,30.84,30.88,25800.0,20.9287,20.9422,20.9016,20.9287,25800.0
2005-04-28 12:30:00,30.87,31.01,30.87,31.01,41200.0,20.9219,21.0168,20.9219,21.0168,41200.0
2005-04-28 12:40:00,31.01,31.03,30.96,30.96,45000.0,21.0168,21.0303,20.9829,20.9829,45000.0
2005-04-28 12:50:00,30.96,30.99,30.93,30.95,14400.0,20.9829,21.0032,20.9626,20.9761,14400.0
2005-04-28 13:00:00,30.93,30.98,30.91,30.95,19000.0,20.9626,20.9965,20.949,20.9761,19000.0
2005-04-28 13:10:00,30.93,30.94,30.86,30.86,20600.0,20.9626,20.9693,20.9151,20.9151,20600.0
2005-04-28 13:20:00,30.86,30.89,30.85,30.88,46000.0,20.9151,20.9355,20.9083,20.9287,46000.0
2005-04-28 13:30:00,30.88,30.93,30.85,30.9,26200.0,20.9287,20.9626,20.9083,20.9422,26200.0
2005-04-28 13:40:00,30.9,30.9,30.83,30.86,38800.0,20.9422,20.9422,20.8948,20.9151,38800.0
2005-04-28 13:50:00,30.86,30.88,30.85,30.87,104400.0,20.9151,20.9287,20.9083,20.9219,104400.0
2005-04-28 14:00:00,30.87,30.87,30.75,30.75,102600.0,20.9219,20.9219,20.8406,20.8406,102600.0
2005-04-28 14:10:00,30.75,30.8,30.73,30.73,58600.0,20.8406,20.8745,20.827,20.827,58600.0
2005-04-28 14:20:00,30.71,30.71,30.54,30.6,144000.0,20.8135,20.8135,20.6982,20.7389,144000.0
2005-04-28 14:30:00,30.6,30.63,30.52,30.62,85000.0,20.7389,20.7592,20.6847,20.7525,85000.0
2005-04-28 14:40:00,30.63,30.67,30.54,30.54,82400.0,20.7592,20.7864,20.6982,20.6982,82400.0
2005-04-28 14:50:00,30.54,30.58,30.5,30.56,119200.0,20.6982,20.7254,20.6711,20.7118,119200.0
2005-04-28 15:00:00,30.56,30.61,30.53,30.58,79000.0,20.7118,20.7457,20.6915,20.7254,79000.0
2005-04-28 15:10:00,30.59,30.61,30.56,30.6,74800.0,20.7321,20.7457,20.7118,20.7389,74800.0
2005-04-28 15:20:00,30.6,30.66,30.6,30.62,81400.0,20.7389,20.7796,20.7389,20.7525,81400.0
2005-04-28 15:30:00,30.62,30.65,30.56,30.62,102400.0,20.7525,20.7728,20.7118,20.7525,102400.0
2005-04-28 15:40:00,30.61,30.68,30.61,30.64,107800.0,20.7457,20.7931,20.7457,20.766,107800.0
2005-04-28 15:50:00,30.64,30.67,30.6,30.66,146400.0,20.766,20.7864,20.7389,20.7796,146400.0
2005-04-29 09:30:00,30.9,30.98,30.85,30.88,75800.0,20.9422,20.9965,20.9083,20.9287,75800.0
2005-04-29 09:40:00,30.9,30.99,30.9,30.97,95800.0,20.9422,21.0032,20.9422,20.9897,95800.0
2005-04-29 09:50:00,30.97,31.04,30.97,31.0,275000.0,20.9897,21.0371,20.9897,21.01,275000.0
2005-04-29 10:00:00,30.99,31.06,30.83,30.97,147400.0,21.0032,21.0507,20.8948,20.9897,147400.0
2005-04-29 10:10:00,31.0,31.0,30.84,30.93,110600.0,21.01,21.01,20.9016,20.9626,110600.0
2005-04-29 10:20:00,30.93,30.96,30.79,30.85,54400.0,20.9626,20.9829,20.8677,20.9083,54400.0
2005-04-29 10:30:00,30.84,30.9,30.73,30.75,53200.0,20.9016,20.9422,20.827,20.8406,53200.0
2005-04-29 10:40:00,30.73,30.75,30.64,30.65,65000.0,20.827,20.8406,20.766,20.7728,65000.0
2005-04-29 10:50:00,30.66,30.86,30.65,30.86,113200.0,20.7796,20.9151,20.7728,20.9151,113200.0
2005-04-29 11:00:00,30.88,31.0,30.81,30.95,46600.0,20.9287,21.01,20.8812,20.9761,46600.0
2005-04-29 11:10:00,30.95,30.95,30.9,30.91,34000.0,20.9761,20.9761,20.9422,20.949,34000.0
2005-04-29 11:20:00,30.91,30.94,30.83,30.93,56800.0,20.949,20.9693,20.8948,20.9626,56800.0
2005-04-29 11:30:00,30.93,30.95,30.81,30.85,56000.0,20.9626,20.9761,20.8812,20.9083,56000.0
2005-04-29 11:40:00,30.86,30.86,30.76,30.82,23400.0,20.9151,20.9151,20.8473,20.888,23400.0
2005-04-29 11:50:00,30.82,30.92,30.81,30.91,41800.0,20.888,20.9558,20.8812,20.949,41800.0
2005-04-29 12:00:00,30.91,30.93,30.85,30.88,51400.0,20.949,20.9626,20.9083,20.9287,51400.0
2005-04-29 12:10:00,30.88,30.9,30.77,30.77,22600.0,20.9287,20.9422,20.8541,20.8541,22600.0
2005-04-29 12:20:00,30.76,30.77,30.71,30.73,19800.0,20.8473,20.8541,20.8135,20.827,19800.0
2005-04-29 12:30:00,30.72,30.84,30.71,30.83,41400.0,20.8202,20.9016,20.8135,20.8948,41400.0
2005-04-29 12:40:00,30.83,30.97,30.83,30.92,31000.0,20.8948,20.9897,20.8948,20.9558,31000.0
2005-04-29 12:50:00,30.92,31.01,30.92,30.97,50000.0,20.9558,21.0168,20.9558,20.9897,50000.0
2005-04-29 13:00:00,30.97,31.0,30.92,31.0,33000.0,20.9897,21.01,20.9558,21.01,33000.0
2005-04-29 13:10:00,30.99,31.04,30.97,31.04,76000.0,21.0032,21.0371,20.9897,21.0371,76000.0
2005-04-29 13:20:00,31.04,31.04,30.94,30.95,25800.0,21.0371,21.0371,20.9693,20.9761,25800.0
2005-04-29 13:30:00,30.98,31.0,30.91,30.91,73600.0,20.9965,21.01,20.949,20.949,73600.0
2005-04-29 13:40:00,30.91,30.93,30.9,30.93,12000.0,20.949,20.9626,20.9422,20.9626,12000.0
2005-04-29 13:50:00,30.93,31.0,30.92,30.99,16200.0,20.9626,21.01,20.9558,21.0032,16200.0
2005-04-29 14:00:00,30.99,31.04,30.96,30.99,40800.0,21.0032,21.0371,20.9829,21.0032,40800.0
2005-04-29 14:10:00,30.99,31.03,30.95,30.95,40400.0,21.0032,21.0303,20.9761,20.9761,40400.0
2005-04-29 14:20:00,30.97,31.09,30.95,31.05,88800.0,20.9897,21.071,20.9761,21.0439,88800.0
2005-04-29 14:30:00,31.07,31.3,31.07,31.3,124400.0,21.0574,21.2133,21.0574,21.2133,124400.0
2005-04-29 14:40:00,31.3,31.3,31.19,31.25,179800.0,21.2133,21.2133,21.1388,21.1794,179800.0
2005-04-29 14:50:00,31.25,31.31,31.18,31.18,148800.0,21.1794,21.2201,21.132,21.132,148800.0
2005-04-29 15:00:00,31.18,31.24,31.16,31.24,135000.0,21.132,21.1727,21.1184,21.1727,135000.0
2005-04-29 15:10:00,31.24,31.34,31.24,31.32,77600.0,21.1727,21.2404,21.1727,21.2269,77600.0
2005-04-29 15:20:00,31.33,31.33,31.24,31.24,150200.0,21.2337,21.2337,21.1727,21.1727,150200.0
2005-04-29 15:30:00,31.24,31.25,31.18,31.18,78200.0,21.1727,21.1794,21.132,21.132,78200.0
2005-04-29 15:40:00,31.18,31.28,31.18,31.25,62600.0,21.132,21.1998,21.132,21.1794,62600.0
2005-04-29 15:50:00,31.25,31.31,31.18,31.2,167400.0,21.1794,21.2201,21.132,21.1456,167400.0
2005-05-02 09:30:00,31.27,31.28,31.12,31.21,74000.0,21.193,21.1998,21.0913,21.1523,74000.0
2005-05-02 09:40:00,31.21,31.34,31.21,31.34,57600.0,21.1523,21.2404,21.1523,21.2404,57600.0
2005-05-02 09:50:00,31.35,31.35,31.15,31.32,67600.0,21.2472,21.2472,21.1117,21.2269,67600.0
2005-05-02 10:00:00,31.32,31.35,31.25,31.34,91800.0,21.2269,21.2472,21.1794,21.2404,91800.0
2005-05-02 10:10:00,31.34,31.37,31.28,31.37,96200.0,21.2404,21.2608,21.1998,21.2608,96200.0
2005-05-02 10:20:00,31.37,31.45,31.35,31.42,64000.0,21.2608,21.315,21.2472,21.2947,64000.0
2005-05-02 10:30:00,31.42,31.42,31.24,31.24,50400.0,21.2947,21.2947,21.1727,21.1727,50400.0
2005-05-02 10:40:00,31.24,31.35,31.22,31.35,46600.0,21.1727,21.2472,21.1591,21.2472,46600.0
2005-05-02 10:50:00,31.35,31.36,31.28,31.28,54200.0,21.2472,21.254,21.1998,21.1998,54200.0
2005-05-02 11:00:00,31.27,31.27,31.2,31.22,70000.0,21.193,21.193,21.1456,21.1591,70000.0
2005-05-02 11:10:00,31.21,31.24,31.15,31.15,37200.0,21.1523,21.1727,21.1117,21.1117,37200.0
2005-05-02 11:20:00,31.14,31.16,31.1,31.11,67200.0,21.1049,21.1184,21.0778,21.0846,67200.0
2005-05-02 11:30:00,31.1,31.11,30.99,30.99,48400.0,21.0778,21.0846,21.0032,21.0032,48400.0
2005-05-02 11:40:00,30.99,31.04,30.97,31.0,71800.0,21.0032,21.0371,20.9897,21.01,71800.0
2005-05-02 11:50:00,30.99,31.1,30.97,31.09,47600.0,21.0032,21.0778,20.9897,21.071,47600.0
2005-05-02 12:00:00,31.08,31.08,31.03,31.05,27200.0,21.0642,21.0642,21.0303,21.0439,27200.0
2005-05-02 12:10:00,31.05,31.13,31.05,31.13,24400.0,21.0439,21.0981,21.0439,21.0981,24400.0
2005-05-02 12:20:00,31.13,31.18,31.13,31.13,40000.0,21.0981,21.132,21.0981,21.0981,40000.0
2005-05-02 12:30:00,31.13,31.13,31.05,31.06,25400.0,21.0981,21.0981,21.0439,21.0507,25400.0
2005-05-02 12:40:00,31.07,31.09,31.0,31.03,36200.0,21.0574,21.071,21.01,21.0303,36200.0
2005-05-02 12:50:00,31.03,31.07,31.03,31.05,122800.0,21.0303,21.0574,21.0303,21.0439,122800.0
2005-05-02 13:00:00,31.05,31.08,31.04,31.06,28200.0,21.0439,21.0642,21.0371,21.0507,28200.0
2005-05-02 13:10:00,31.05,31.05,31.03,31.04,33600.0,21.0439,21.0439,21.0303,21.0371,33600.0
2005-05-02 13:20:00,31.03,31.04,31.02,31.03,33000.0,21.0303,21.0371,21.0236,21.0303,33000.0
2005-05-02 13:30:00,31.03,31.03,30.99,31.01,64800.0,21.0303,21.0303,21.0032,21.0168,64800.0
2005-05-02 13:40:00,31.01,31.04,30.99,31.03,49400.0,21.0168,21.0371,21.0032,21.0303,49400.0
2005-05-02 13:50:00,31.02,31.07,31.02,31.03,24600.0,21.0236,21.0574,21.0236,21.0303,24600.0
2005-05-02 14:00:00,31.02,31.02,30.85,30.93,103000.0,21.0236,21.0236,20.9083,20.9626,103000.0
2005-05-02 14:10:00,30.93,30.96,30.9,30.92,57800.0,20.9626,20.9829,20.9422,20.9558,57800.0
2005-05-02 14:20:00,30.93,30.97,30.89,30.94,69800.0,20.9626,20.9897,20.9355,20.9693,69800.0
2005-05-02 14:30:00,30.94,31.09,30.94,31.09,57600.0,20.9693,21.071,20.9693,21.071,57600.0
2005-05-02 14:40:00,31.1,31.13,31.08,31.09,51600.0,21.0778,21.0981,21.0642,21.071,51600.0
2005-05-02 14:50:00,31.09,31.09,30.99,31.05,49400.0,21.071,21.071,21.0032,21.0439,49400.0
2005-05-02 15:00:00,31.05,31.06,31.0,31.06,61600.0,21.0439,21.0507,21.01,21.0507,61600.0
2005-05-02 15:10:00,31.06,31.09,31.05,31.07,51200.0,21.0507,21.071,21.0439,21.0574,51200.0
2005-05-02 15:20:00,31.07,31.13,31.07,31.09,73200.0,21.0574,21.0981,21.0574,21.071,73200.0
2005-05-02 15:30:00,31.08,31.1,31.05,31.05,135800.0,21.0642,21.0778,21.0439,21.0439,135800.0
2005-05-02 15:40:00,31.05,31.09,31.04,31.09,96600.0,21.0439,21.071,21.0371,21.071,96600.0
2005-05-02 15:50:00,31.1,31.14,31.08,31.1,135400.0,21.0778,21.1049,21.0642,21.0778,135400.0
2005-05-03 09:30:00,31.09,31.09,30.88,31.09,105000.0,21.071,21.071,20.9287,21.071,105000.0
2005-05-03 09:40:00,31.11,31.18,31.01,31.06,81000.0,21.0846,21.132,21.0168,21.0507,81000.0
2005-05-03 09:50:00,31.05,31.22,31.04,31.2,44800.0,21.0439,21.1591,21.0371,21.1456,44800.0
2005-05-03 10:00:00,31.2,31.25,31.06,31.07,57000.0,21.1456,21.1794,21.0507,21.0574,57000.0
2005-05-03 10:10:00,31.07,31.15,31.07,31.14,44800.0,21.0574,21.1117,21.0574,21.1049,44800.0
2005-05-03 10:20:00,31.14,31.2,31.12,31.16,75200.0,21.1049,21.1456,21.0913,21.1184,75200.0
2005-05-03 10:30:00,31.15,31.15,31.09,31.1,67800.0,21.1117,21.1117,21.071,21.0778,67800.0
2005-05-03 10:40:00,31.09,31.1,31.07,31.1,74600.0,21.071,21.0778,21.0574,21.0778,74600.0
2005-05-03 10:50:00,31.09,31.09,31.06,31.09,79800.0,21.071,21.071,21.0507,21.071,79800.0
2005-05-03 11:00:00,31.1,31.12,31.07,31.07,38400.0,21.0778,21.0913,21.0574,21.0574,38400.0
2005-05-03 11:10:00,31.08,31.08,31.03,31.07,35600.0,21.0642,21.0642,21.0303,21.0574,35600.0
2005-05-03 11:20:00,31.07,31.1,31.06,31.1,15000.0,21.0574,21.0778,21.0507,21.0778,15000.0
2005-05-03 11:30:00,31.09,31.09,31.05,31.05,26400.0,21.071,21.071,21.0439,21.0439,26400.0
2005-05-03 11:40:00,31.04,31.12,31.04,31.09,31000.0,21.0371,21.0913,21.0371,21.071,31000.0
2005-05-03 11:50:00,31.09,31.1,31.04,31.05,12800.0,21.071,21.0778,21.0371,21.0439,12800.0
2005-05-03 12:00:00,31.04,31.04,31.0,31.01,29200.0,21.0371,21.0371,21.01,21.0168,29200.0
2005-05-03 12:10:00,31.01,31.02,31.0,31.01,60800.0,21.0168,21.0236,21.01,21.0168,60800.0
2005-05-03 12:20:00,31.02,31.04,30.98,30.99,26800.0,21.0236,21.0371,20.9965,21.0032,26800.0
2005-05-03 12:30:00,30.99,30.99,30.95,30.98,39200.0,21.0032,21.0032,20.9761,20.9965,39200.0
2005-05-03 12:40:00,30.97,31.03,30.97,30.99,42000.0,20.9897,21.0303,20.9897,21.0032,42000.0
2005-05-03 12:50:00,30.99,31.01,30.98,31.01,43600.0,21.0032,21.0168,20.9965,21.0168,43600.0
2005-05-03 13:00:00,31.01,31.01,31.0,31.0,54200.0,21.0168,21.0168,21.01,21.01,54200.0
2005-05-03 13:10:00,31.0,31.05,31.0,31.01,42400.0,21.01,21.0439,21.01,21.0168,42400.0
2005-05-03 13:20:00,31.01,31.05,31.0,31.02,19000.0,21.0168,21.0439,21.01,21.0236,19000.0
2005-05-03 13:30:00,31.02,31.02,31.0,31.02,22600.0,21.0236,21.0236,21.01,21.0236,22600.0
2005-05-03 13:40:00,31.0,31.0,30.97,30.97,33800.0,21.01,21.01,20.9897,20.9897,33800.0
2005-05-03 13:50:00,30.97,31.04,30.97,31.04,48600.0,20.9897,21.0371,20.9897,21.0371,48600.0
2005-05-03 14:00:00,31.04,31.04,30.99,31.01,16400.0,21.0371,21.0371,21.0032,21.0168,16400.0
2005-05-03 14:10:00,31.01,31.05,30.9,30.9,76800.0,21.0168,21.0439,20.9422,20.9422,76800.0
2005-05-03 14:20:00,30.91,31.07,30.88,30.95,99800.0,20.949,21.0574,20.9287,20.9761,99800.0
2005-05-03 14:30:00,30.95,31.15,30.89,31.1,158600.0,20.9761,21.1117,20.9355,21.0778,158600.0
2005-05-03 14:40:00,31.13,31.15,31.04,31.08,63200.0,21.0981,21.1117,21.0371,21.0642,63200.0
2005-05-03 14:50:00,31.07,31.1,31.05,31.05,87400.0,21.0574,21.0778,21.0439,21.0439,87400.0
2005-05-03 15:00:00,31.07,31.07,30.86,30.88,78400.0,21.0574,21.0574,20.9151,20.9287,78400.0
2005-05-03 15:10:00,30.88,30.91,30.83,30.89,111000.0,20.9287,20.949,20.8948,20.9355,111000.0
2005-05-03 15:20:00,30.88,30.97,30.87,30.93,104600.0,20.9287,20.9897,20.9219,20.9626,104600.0
2005-05-03 15:30:00,30.93,30.98,30.92,30.95,145000.0,20.9626,20.9965,20.9558,20.9761,145000.0
2005-05-03 15:40:00,30.95,31.03,30.94,31.02,110800.0,20.9761,21.0303,20.9693,21.0236,110800.0
2005-05-03 15:50:00,31.02,31.03,30.9,30.96,112800.0,21.0236,21.0303,20.9422,20.9829,112800.0
2005-05-04 09:30:00,31.03,31.1,30.97,31.1,127400.0,21.0303,21.0778,20.9897,21.0778,127400.0
2005-05-04 09:40:00,31.1,31.3,31.1,31.17,93800.0,21.0778,21.2133,21.0778,21.1252,93800.0
2005-05-04 09:50:00,31.17,31.25,31.13,31.17,91600.0,21.1252,21.1794,21.0981,21.1252,91600.0
2005-05-04 10:00:00,31.17,31.3,31.15,31.18,120200.0,21.1252,21.2133,21.1117,21.132,120200.0
2005-05-04 10:10:00,31.18,31.19,31.16,31.17,59800.0,21.132,21.1388,21.1184,21.1252,59800.0
2005-05-04 10:20:00,31.17,31.2,31.15,31.19,62200.0,21.1252,21.1456,21.1117,21.1388,62200.0
2005-05-04 10:30:00,31.2,31.33,31.18,31.3,89200.0,21.1456,21.2337,21.132,21.2133,89200.0
2005-05-04 10:40:00,31.3,31.35,31.27,31.34,69000.0,21.2133,21.2472,21.193,21.2404,69000.0
2005-05-04 10:50:00,31.34,31.36,31.31,31.36,52400.0,21.2404,21.254,21.2201,21.254,52400.0
2005-05-04 11:00:00,31.36,31.36,31.29,31.33,85600.0,21.254,21.254,21.2066,21.2337,85600.0
2005-05-04 11:10:00,31.33,31.35,31.29,31.34,99400.0,21.2337,21.2472,21.2066,21.2404,99400.0
2005-05-04 11:20:00,31.33,31.38,31.25,31.36,71200.0,21.2337,21.2675,21.1794,21.254,71200.0
2005-05-04 11:30:00,31.36,31.39,31.36,31.36,84800.0,21.254,21.2743,21.254,21.254,84800.0
2005-05-04 11:40:00,31.36,31.42,31.36,31.38,57400.0,21.254,21.2947,21.254,21.2675,57400.0
2005-05-04 11:50:00,31.39,31.43,31.38,31.38,147600.0,21.2743,21.3014,21.2675,21.2675,147600.0
2005-05-04 12:00:00,31.39,31.43,31.25,31.25,38000.0,21.2743,21.3014,21.1794,21.1794,38000.0
2005-05-04 12:10:00,31.26,31.3,31.23,31.3,52400.0,21.1862,21.2133,21.1659,21.2133,52400.0
2005-05-04 12:20:00,31.28,31.32,31.28,31.29,86200.0,21.1998,21.2269,21.1998,21.2066,86200.0
2005-05-04 12:30:00,31.29,31.3,31.28,31.29,46200.0,21.2066,21.2133,21.1998,21.2066,46200.0
2005-05-04 12:40:00,31.29,31.33,31.29,31.32,26200.0,21.2066,21.2337,21.2066,21.2269,26200.0
2005-05-04 12:50:00,31.32,31.33,31.31,31.32,23200.0,21.2269,21.2337,21.2201,21.2269,23200.0
2005-05-04 13:00:00,31.32,31.32,31.27,31.3,63200.0,21.2269,21.2269,21.193,21.2133,63200.0
2005-05-04 13:10:00,31.3,31.33,31.27,31.27,58600.0,21.2133,21.2337,21.193,21.193,58600.0
2005-05-04 13:20:00,31.25,31.28,31.24,31.25,46600.0,21.1794,21.1998,21.1727,21.1794,46600.0
2005-05-04 13:30:00,31.25,31.27,31.16,31.22,69600.0,21.1794,21.193,21.1184,21.1591,69600.0
2005-05-04 13:40:00,31.22,31.28,31.22,31.28,33400.0,21.1591,21.1998,21.1591,21.1998,33400.0
2005-05-04 13:50:00,31.28,31.36,31.28,31.32,90000.0,21.1998,21.254,21.1998,21.2269,90000.0
2005-05-04 14:00:00,31.32,31.36,31.29,31.3,78800.0,21.2269,21.254,21.2066,21.2133,78800.0
2005-05-04 14:10:00,31.3,31.33,31.28,31.28,65800.0,21.2133,21.2337,21.1998,21.1998,65800.0
2005-05-04 14:20:00,31.28,31.28,31.22,31.22,103000.0,21.1998,21.1998,21.1591,21.1591,103000.0
2005-05-04 14:30:00,31.21,31.25,31.21,31.24,35800.0,21.1523,21.1794,21.1523,21.1727,35800.0
2005-05-04 14:40:00,31.25,31.28,31.22,31.25,137200.0,21.1794,21.1998,21.1591,21.1794,137200.0
2005-05-04 14:50:00,31.25,31.36,31.25,31.36,104600.0,21.1794,21.254,21.1794,21.254,104600.0
2005-05-04 15:00:00,31.36,31.36,31.3,31.36,45400.0,21.254,21.254,21.2133,21.254,45400.0
2005-05-04 15:10:00,31.36,31.46,31.35,31.45,101000.0,21.254,21.3218,21.2472,21.315,101000.0
2005-05-04 15:20:00,31.45,31.46,31.39,31.43,227000.0,21.315,21.3218,21.2743,21.3014,227000.0
2005-05-04 15:30:00,31.43,31.44,31.39,31.4,65400.0,21.3014,21.3082,21.2743,21.2811,65400.0
2005-05-04 15:40:00,31.41,31.42,31.35,31.35,219200.0,21.2879,21.2947,21.2472,21.2472,219200.0
2005-05-04 15:50:00,31.35,31.37,31.34,31.35,184600.0,21.2472,21.2608,21.2404,21.2472,184600.0
2005-05-05 09:30:00,31.38,31.39,31.3,31.35,37000.0,21.2675,21.2743,21.2133,21.2472,37000.0
2005-05-05 09:40:00,31.35,31.41,31.32,31.33,47400.0,21.2472,21.2879,21.2269,21.2337,47400.0
2005-05-05 09:50:00,31.35,31.5,31.34,31.5,59200.0,21.2472,21.3489,21.2404,21.3489,59200.0
2005-05-05 10:00:00,31.53,31.64,31.5,31.53,94800.0,21.3692,21.4438,21.3489,21.3692,94800.0
2005-05-05 10:10:00,31.5,31.54,31.48,31.5,84600.0,21.3489,21.376,21.3353,21.3489,84600.0
2005-05-05 10:20:00,31.5,31.5,31.45,31.45,54600.0,21.3489,21.3489,21.315,21.315,54600.0
2005-05-05 10:30:00,31.45,31.5,31.4,31.43,58600.0,21.315,21.3489,21.2811,21.3014,58600.0
2005-05-05 10:40:00,31.43,31.47,31.43,31.45,18200.0,21.3014,21.3285,21.3014,21.315,18200.0
2005-05-05 10:50:00,31.45,31.47,31.43,31.46,17600.0,21.315,21.3285,21.3014,21.3218,17600.0
2005-05-05 11:00:00,31.45,31.49,31.44,31.49,24200.0,21.315,21.3421,21.3082,21.3421,24200.0
2005-05-05 11:10:00,31.49,31.56,31.48,31.51,65400.0,21.3421,21.3895,21.3353,21.3557,65400.0
2005-05-05 11:20:00,31.51,31.51,31.43,31.43,18200.0,21.3557,21.3557,21.3014,21.3014,18200.0
2005-05-05 11:30:00,31.43,31.47,31.43,31.47,17200.0,21.3014,21.3285,21.3014,21.3285,17200.0
2005-05-05 11:40:00,31.47,31.52,31.46,31.52,33200.0,21.3285,21.3624,21.3218,21.3624,33200.0
2005-05-05 11:50:00,31.52,31.61,31.52,31.55,37400.0,21.3624,21.4234,21.3624,21.3828,37400.0
2005-05-05 12:00:00,31.56,31.57,31.54,31.55,35000.0,21.3895,21.3963,21.376,21.3828,35000.0
2005-05-05 12:10:00,31.55,31.57,31.55,31.57,21200.0,21.3828,21.3963,21.3828,21.3963,21200.0
2005-05-05 12:20:00,31.57,31.6,31.56,31.57,28800.0,21.3963,21.4167,21.3895,21.3963,28800.0
2005-05-05 12:30:00,31.58,31.59,31.48,31.48,43600.0,21.4031,21.4099,21.3353,21.3353,43600.0
2005-05-05 12:40:00,31.47,31.47,31.4,31.41,132000.0,21.3285,21.3285,21.2811,21.2879,132000.0
2005-05-05 12:50:00,31.4,31.47,31.4,31.42,54600.0,21.2811,21.3285,21.2811,21.2947,54600.0
2005-05-05 13:00:00,31.36,31.38,31.23,31.33,118800.0,21.254,21.2675,21.1659,21.2337,118800.0
2005-05-05 13:10:00,31.33,31.33,31.23,31.23,32200.0,21.2337,21.2337,21.1659,21.1659,32200.0
2005-05-05 13:20:00,31.21,31.3,31.21,31.29,75200.0,21.1523,21.2133,21.1523,21.2066,75200.0
2005-05-05 13:30:00,31.29,31.43,31.25,31.41,79000.0,21.2066,21.3014,21.1794,21.2879,79000.0
2005-05-05 13:40:00,31.41,31.44,31.3,31.38,74000.0,21.2879,21.3082,21.2133,21.2675,74000.0
2005-05-05 13:50:00,31.39,31.4,31.3,31.35,45000.0,21.2743,21.2811,21.2133,21.2472,45000.0
2005-05-05 14:00:00,31.35,31.37,31.34,31.37,29000.0,21.2472,21.2608,21.2404,21.2608,29000.0
2005-05-05 14:10:00,31.36,31.4,31.35,31.37,38800.0,21.254,21.2811,21.2472,21.2608,38800.0
2005-05-05 14:20:00,31.39,31.42,31.35,31.38,38800.0,21.2743,21.2947,21.2472,21.2675,38800.0
2005-05-05 14:30:00,31.38,31.42,31.38,31.38,81200.0,21.2675,21.2947,21.2675,21.2675,81200.0
2005-05-05 14:40:00,31.38,31.43,31.37,31.42,85000.0,21.2675,21.3014,21.2608,21.2947,85000.0
2005-05-05 14:50:00,31.42,31.42,31.33,31.33,117600.0,21.2947,21.2947,21.2337,21.2337,117600.0
2005-05-05 15:00:00,31.33,31.43,31.32,31.43,95800.0,21.2337,21.3014,21.2269,21.3014,95800.0
2005-05-05 15:10:00,31.42,31.49,31.39,31.42,73800.0,21.2947,21.3421,21.2743,21.2947,73800.0
2005-05-05 15:20:00,31.43,31.47,31.38,31.39,75200.0,21.3014,21.3285,21.2675,21.2743,75200.0
2005-05-05 15:30:00,31.38,31.5,31.38,31.48,119400.0,21.2675,21.3489,21.2675,21.3353,119400.0
2005-05-05 15:40:00,31.48,31.5,31.45,31.46,84200.0,21.3353,21.3489,21.315,21.3218,84200.0
2005-05-05 15:50:00,31.46,31.46,31.41,31.45,123200.0,21.3218,21.3218,21.2879,21.315,123200.0
2005-05-06 09:30:00,31.58,31.7,31.57,31.67,150000.0,21.4031,21.4844,21.3963,21.4641,150000.0
2005-05-06 09:40:00,31.69,31.7,31.6,31.63,70400.0,21.4776,21.4844,21.4167,21.437,70400.0
2005-05-06 09:50:00,31.65,31.7,31.57,31.68,45200.0,21.4505,21.4844,21.3963,21.4709,45200.0
2005-05-06 10:00:00,31.67,31.79,31.56,31.65,75800.0,21.4641,21.5454,21.3895,21.4505,75800.0
2005-05-06 10:10:00,31.65,31.66,31.58,31.6,57200.0,21.4505,21.4573,21.4031,21.4167,57200.0
2005-05-06 10:20:00,31.6,31.66,31.6,31.65,47200.0,21.4167,21.4573,21.4167,21.4505,47200.0
2005-05-06 10:30:00,31.64,31.66,31.61,31.64,75000.0,21.4438,21.4573,21.4234,21.4438,75000.0
2005-05-06 10:40:00,31.65,31.67,31.6,31.6,56600.0,21.4505,21.4641,21.4167,21.4167,56600.0
2005-05-06 10:50:00,31.6,31.65,31.55,31.63,35400.0,21.4167,21.4505,21.3828,21.437,35400.0
2005-05-06 11:00:00,31.65,31.65,31.57,31.59,36200.0,21.4505,21.4505,21.3963,21.4099,36200.0
2005-05-06 11:10:00,31.59,31.6,31.53,31.57,23600.0,21.4099,21.4167,21.3692,21.3963,23600.0
2005-05-06 11:20:00,31.58,31.61,31.55,31.58,28600.0,21.4031,21.4234,21.3828,21.4031,28600.0
2005-05-06 11:30:00,31.56,31.65,31.53,31.65,65000.0,21.3895,21.4505,21.3692,21.4505,65000.0
2005-05-06 11:40:00,31.65,31.65,31.56,31.56,40200.0,21.4505,21.4505,21.3895,21.3895,40200.0
2005-05-06 11:50:00,31.57,31.58,31.47,31.51,24400.0,21.3963,21.4031,21.3285,21.3557,24400.0
2005-05-06 12:00:00,31.5,31.5,31.43,31.43,49000.0,21.3489,21.3489,21.3014,21.3014,49000.0
2005-05-06 12:10:00,31.43,31.43,31.34,31.38,47400.0,21.3014,21.3014,21.2404,21.2675,47400.0
2005-05-06 12:20:00,31.39,31.52,31.39,31.5,26400.0,21.2743,21.3624,21.2743,21.3489,26400.0
2005-05-06 12:30:00,31.52,31.56,31.46,31.46,74600.0,21.3624,21.3895,21.3218,21.3218,74600.0
2005-05-06 12:40:00,31.45,31.45,31.36,31.36,25200.0,21.315,21.315,21.254,21.254,25200.0
2005-05-06 12:50:00,31.38,31.39,31.36,31.38,80200.0,21.2675,21.2743,21.254,21.2675,80200.0
2005-05-06 13:00:00,31.38,31.43,31.38,31.43,45600.0,21.2675,21.3014,21.2675,21.3014,45600.0
2005-05-06 13:10:00,31.43,31.45,31.42,31.45,28400.0,21.3014,21.315,21.2947,21.315,28400.0
2005-05-06 13:20:00,31.45,31.54,31.43,31.52,28200.0,21.315,21.376,21.3014,21.3624,28200.0
2005-05-06 13:30:00,31.53,31.53,31.45,31.53,24200.0,21.3692,21.3692,21.315,21.3692,24200.0
2005-05-06 13:40:00,31.53,31.53,31.43,31.43,39000.0,21.3692,21.3692,21.3014,21.3014,39000.0
2005-05-06 13:50:00,31.38,31.48,31.38,31.43,56600.0,21.2675,21.3353,21.2675,21.3014,56600.0
2005-05-06 14:00:00,31.44,31.55,31.42,31.55,44000.0,21.3082,21.3828,21.2947,21.3828,44000.0
2005-05-06 14:10:00,31.54,31.57,31.5,31.53,60200.0,21.376,21.3963,21.3489,21.3692,60200.0
2005-05-06 14:20:00,31.53,31.54,31.42,31.45,32000.0,21.3692,21.376,21.2947,21.315,32000.0
2005-05-06 14:30:00,31.44,31.45,31.39,31.39,25200.0,21.3082,21.315,21.2743,21.2743,25200.0
2005-05-06 14:40:00,31.41,31.42,31.36,31.41,34600.0,21.2879,21.2947,21.254,21.2879,34600.0
2005-05-06 14:50:00,31.41,31.47,31.39,31.47,53400.0,21.2879,21.3285,21.2743,21.3285,53400.0
2005-05-06 15:00:00,31.47,31.5,31.39,31.42,56200.0,21.3285,21.3489,21.2743,21.2947,56200.0
2005-05-06 15:10:00,31.42,31.45,31.4,31.45,32600.0,21.2947,21.315,21.2811,21.315,32600.0
2005-05-06 15:20:00,31.44,31.44,31.38,31.38,37200.0,21.3082,21.3082,21.2675,21.2675,37200.0
2005-05-06 15:30:00,31.39,31.42,31.38,31.4,53200.0,21.2743,21.2947,21.2675,21.2811,53200.0
2005-05-06 15:40:00,31.4,31.41,31.36,31.41,71400.0,21.2811,21.2879,21.254,21.2879,71400.0
2005-05-06 15:50:00,31.41,31.42,31.29,31.32,140600.0,21.2879,21.2947,21.2066,21.2269,140600.0
2005-05-09 09:30:00,31.35,31.38,31.24,31.29,82000.0,21.2472,21.2675,21.1727,21.2066,82000.0
2005-05-09 09:40:00,31.29,31.33,31.24,31.27,53200.0,21.2066,21.2337,21.1727,21.193,53200.0
2005-05-09 09:50:00,31.27,31.32,31.25,31.28,45400.0,21.193,21.2269,21.1794,21.1998,45400.0
2005-05-09 10:00:00,31.29,31.33,31.25,31.27,49800.0,21.2066,21.2337,21.1794,21.193,49800.0
2005-05-09 10:10:00,31.27,31.27,31.05,31.11,138000.0,21.193,21.193,21.0439,21.0846,138000.0
2005-05-09 10:20:00,31.11,31.2,31.11,31.15,117800.0,21.0846,21.1456,21.0846,21.1117,117800.0
2005-05-09 10:30:00,31.15,31.18,31.09,31.17,61400.0,21.1117,21.132,21.071,21.1252,61400.0
2005-05-09 10:40:00,31.15,31.2,31.08,31.1,86000.0,21.1117,21.1456,21.0642,21.0778,86000.0
2005-05-09 10:50:00,31.08,31.09,31.04,31.05,100400.0,21.0642,21.071,21.0371,21.0439,100400.0
2005-05-09 11:00:00,31.05,31.05,31.02,31.03,60000.0,21.0439,21.0439,21.0236,21.0303,60000.0
2005-05-09 11:10:00,31.03,31.07,31.02,31.07,62600.0,21.0303,21.0574,21.0236,21.0574,62600.0
2005-05-09 11:20:00,31.07,31.12,31.06,31.11,84400.0,21.0574,21.0913,21.0507,21.0846,84400.0
2005-05-09 11:30:00,31.11,31.23,31.11,31.2,86600.0,21.0846,21.1659,21.0846,21.1456,86600.0
2005-05-09 11:40:00,31.19,31.23,31.16,31.16,25600.0,21.1388,21.1659,21.1184,21.1184,25600.0
2005-05-09 11:50:00,31.16,31.16,31.11,31.15,29600.0,21.1184,21.1184,21.0846,21.1117,29600.0
2005-05-09 12:00:00,31.14,31.25,31.1,31.22,44600.0,21.1049,21.1794,21.0778,21.1591,44600.0
2005-05-09 12:10:00,31.22,31.27,31.21,31.21,94200.0,21.1591,21.193,21.1523,21.1523,94200.0
2005-05-09 12:20:00,31.2,31.25,31.2,31.25,32000.0,21.1456,21.1794,21.1456,21.1794,32000.0
2005-05-09 12:30:00,31.24,31.29,31.24,31.24,30200.0,21.1727,21.2066,21.1727,21.1727,30200.0
2005-05-09 12:40:00,31.24,31.29,31.21,31.29,24200.0,21.1727,21.2066,21.1523,21.2066,24200.0
2005-05-09 12:50:00,31.28,31.29,31.25,31.25,23400.0,21.1998,21.2066,21.1794,21.1794,23400.0
2005-05-09 13:00:00,31.25,31.25,31.22,31.22,25600.0,21.1794,21.1794,21.1591,21.1591,25600.0
2005-05-09 13:10:00,31.22,31.23,31.2,31.22,25200.0,21.1591,21.1659,21.1456,21.1591,25200.0
2005-05-09 13:20:00,31.22,31.23,31.2,31.22,24600.0,21.1591,21.1659,21.1456,21.1591,24600.0
2005-05-09 13:30:00,31.22,31.23,31.22,31.22,21600.0,21.1591,21.1659,21.1591,21.1591,21600.0
2005-05-09 13:40:00,31.23,31.32,31.23,31.29,43600.0,21.1659,21.2269,21.1659,21.2066,43600.0
2005-05-09 13:50:00,31.29,31.34,31.28,31.29,106600.0,21.2066,21.2404,21.1998,21.2066,106600.0
2005-05-09 14:00:00,31.29,31.29,31.23,31.24,109400.0,21.2066,21.2066,21.1659,21.1727,109400.0
2005-05-09 14:10:00,31.24,31.3,31.24,31.3,49400.0,21.1727,21.2133,21.1727,21.2133,49400.0
2005-05-09 14:20:00,31.3,31.31,31.23,31.24,78800.0,21.2133,21.2201,21.1659,21.1727,78800.0
2005-05-09 14:30:00,31.24,31.24,31.18,31.23,56000.0,21.1727,21.1727,21.132,21.1659,56000.0
2005-05-09 14:40:00,31.24,31.27,31.22,31.27,47000.0,21.1727,21.193,21.1591,21.193,47000.0
2005-05-09 14:50:00,31.27,31.29,31.25,31.27,25200.0,21.193,21.2066,21.1794,21.193,25200.0
2005-05-09 15:00:00,31.28,31.28,31.19,31.19,108400.0,21.1998,21.1998,21.1388,21.1388,108400.0
2005-05-09 15:10:00,31.18,31.22,31.16,31.21,42200.0,21.132,21.1591,21.1184,21.1523,42200.0
2005-05-09 15:20:00,31.21,31.22,31.18,31.18,42400.0,21.1523,21.1591,21.132,21.132,42400.0
2005-05-09 15:30:00,31.19,31.25,31.18,31.23,66600.0,21.1388,21.1794,21.132,21.1659,66600.0
2005-05-09 15:40:00,31.23,31.31,31.23,31.29,69800.0,21.1659,21.2201,21.1659,21.2066,69800.0
2005-05-09 15:50:00,31.29,31.31,31.25,31.27,157200.0,21.2066,21.2201,21.1794,21.193,157200.0
2005-05-10 09:30:00,31.08,31.11,31.07,31.08,60800.0,21.0642,21.0846,21.0574,21.0642,60800.0
2005-05-10 09:40:00,31.07,31.08,31.0,31.03,72800.0,21.0574,21.0642,21.01,21.0303,72800.0
2005-05-10 09:50:00,31.02,31.11,30.95,31.0,135200.0,21.0236,21.0846,20.9761,21.01,135200.0
2005-05-10 10:00:00,31.0,31.01,30.92,30.95,77000.0,21.01,21.0168,20.9558,20.9761,77000.0
2005-05-10 10:10:00,30.95,31.02,30.9,30.92,76800.0,20.9761,21.0236,20.9422,20.9558,76800.0
2005-05-10 10:20:00,30.92,30.93,30.79,30.93,89600.0,20.9558,20.9626,20.8677,20.9626,89600.0
2005-05-10 10:30:00,30.93,30.98,30.83,30.85,84800.0,20.9626,20.9965,20.8948,20.9083,84800.0
2005-05-10 10:40:00,30.85,30.85,30.75,30.8,68600.0,20.9083,20.9083,20.8406,20.8745,68600.0
2005-05-10 10:50:00,30.81,30.86,30.8,30.84,48600.0,20.8812,20.9151,20.8745,20.9016,48600.0
2005-05-10 11:00:00,30.84,30.93,30.81,30.87,40400.0,20.9016,20.9626,20.8812,20.9219,40400.0
2005-05-10 11:10:00,30.88,30.88,30.78,30.8,116400.0,20.9287,20.9287,20.8609,20.8745,116400.0
2005-05-10 11:20:00,30.8,30.81,30.75,30.75,126600.0,20.8745,20.8812,20.8406,20.8406,126600.0
2005-05-10 11:30:00,30.74,30.81,30.74,30.76,96800.0,20.8338,20.8812,20.8338,20.8473,96800.0
2005-05-10 11:40:00,30.77,30.84,30.77,30.83,51800.0,20.8541,20.9016,20.8541,20.8948,51800.0
2005-05-10 11:50:00,30.83,30.83,30.77,30.82,129000.0,20.8948,20.8948,20.8541,20.888,129000.0
2005-05-10 12:00:00,30.83,30.85,30.78,30.85,86800.0,20.8948,20.9083,20.8609,20.9083,86800.0
2005-05-10 12:10:00,30.85,30.85,30.81,30.83,47000.0,20.9083,20.9083,20.8812,20.8948,47000.0
2005-05-10 12:20:00,30.83,30.86,30.82,30.86,54200.0,20.8948,20.9151,20.888,20.9151,54200.0
2005-05-10 12:30:00,30.86,30.89,30.85,30.88,38400.0,20.9151,20.9355,20.9083,20.9287,38400.0
2005-05-10 12:40:00,30.87,30.96,30.87,30.96,59400.0,20.9219,20.9829,20.9219,20.9829,59400.0
2005-05-10 12:50:00,30.96,31.0,30.9,30.93,60000.0,20.9829,21.01,20.9422,20.9626,60000.0
2005-05-10 13:00:00,30.93,30.93,30.84,30.87,29200.0,20.9626,20.9626,20.9016,20.9219,29200.0
2005-05-10 13:10:00,30.87,30.93,30.87,30.91,39800.0,20.9219,20.9626,20.9219,20.949,39800.0
2005-05-10 13:20:00,30.91,30.93,30.86,30.93,50200.0,20.949,20.9626,20.9151,20.9626,50200.0
2005-05-10 13:30:00,30.93,30.98,30.83,30.86,187800.0,20.9626,20.9965,20.8948,20.9151,187800.0
2005-05-10 13:40:00,30.86,30.88,30.85,30.85,29000.0,20.9151,20.9287,20.9083,20.9083,29000.0
2005-05-10 13:50:00,30.85,30.92,30.85,30.92,86600.0,20.9083,20.9558,20.9083,20.9558,86600.0
2005-05-10 14:00:00,30.92,30.93,30.84,30.86,85400.0,20.9558,20.9626,20.9016,20.9151,85400.0
2005-05-10 14:10:00,30.86,30.91,30.86,30.86,39000.0,20.9151,20.949,20.9151,20.9151,39000.0
2005-05-10 14:20:00,30.86,30.87,30.84,30.87,58200.0,20.9151,20.9219,20.9016,20.9219,58200.0
2005-05-10 14:30:00,30.87,30.9,30.8,30.8,83800.0,20.9219,20.9422,20.8745,20.8745,83800.0
2005-05-10 14:40:00,30.79,30.85,30.75,30.81,98600.0,20.8677,20.9083,20.8406,20.8812,98600.0
2005-05-10 14:50:00,30.81,30.84,30.8,30.82,47800.0,20.8812,20.9016,20.8745,20.888,47800.0
2005-05-10 15:00:00,30.81,30.82,30.79,30.8,96600.0,20.8812,20.888,20.8677,20.8745,96600.0
2005-05-10 15:10:00,30.8,30.81,30.79,30.81,62600.0,20.8745,20.8812,20.8677,20.8812,62600.0
2005-05-10 15:20:00,30.81,30.83,30.8,30.81,54800.0,20.8812,20.8948,20.8745,20.8812,54800.0
2005-05-10 15:30:00,30.81,30.81,30.77,30.78,103000.0,20.8812,20.8812,20.8541,20.8609,103000.0
2005-05-10 15:40:00,30.78,30.78,30.73,30.78,107400.0,20.8609,20.8609,20.827,20.8609,107400.0
2005-05-10 15:50:00,30.78,30.8,30.7,30.75,243800.0,20.8609,20.8745,20.8067,20.8406,243800.0
2005-05-11 09:30:00,30.78,30.9,30.78,30.86,105800.0,20.8609,20.9422,20.8609,20.9151,105800.0
2005-05-11 09:40:00,30.86,30.9,30.75,30.76,73800.0,20.9151,20.9422,20.8406,20.8473,73800.0
2005-05-11 09:50:00,30.74,30.75,30.6,30.68,239200.0,20.8338,20.8406,20.7389,20.7931,239200.0
2005-05-11 10:00:00,30.68,30.75,30.61,30.62,86600.0,20.7931,20.8406,20.7457,20.7525,86600.0
2005-05-11 10:10:00,30.62,30.68,30.59,30.61,54200.0,20.7525,20.7931,20.7321,20.7457,54200.0
2005-05-11 10:20:00,30.64,30.69,30.61,30.67,35400.0,20.766,20.7999,20.7457,20.7864,35400.0
2005-05-11 10:30:00,30.68,30.91,30.67,30.91,119200.0,20.7931,20.949,20.7864,20.949,119200.0
2005-05-11 10:40:00,30.91,30.92,30.58,30.66,124000.0,20.949,20.9558,20.7254,20.7796,124000.0
2005-05-11 10:50:00,30.66,30.66,30.43,30.5,120400.0,20.7796,20.7796,20.6237,20.6711,120400.0
2005-05-11 11:00:00,30.5,30.55,30.47,30.53,105600.0,20.6711,20.705,20.6508,20.6915,105600.0
2005-05-11 11:10:00,30.52,30.52,30.44,30.47,93600.0,20.6847,20.6847,20.6305,20.6508,93600.0
2005-05-11 11:20:00,30.48,30.5,30.44,30.49,50600.0,20.6576,20.6711,20.6305,20.6644,50600.0
2005-05-11 11:30:00,30.49,30.54,30.49,30.52,79200.0,20.6644,20.6982,20.6644,20.6847,79200.0
2005-05-11 11:40:00,30.52,30.57,30.52,30.55,60800.0,20.6847,20.7186,20.6847,20.705,60800.0
2005-05-11 11:50:00,30.54,30.54,30.48,30.48,25800.0,20.6982,20.6982,20.6576,20.6576,25800.0
2005-05-11 12:00:00,30.48,30.51,30.32,30.45,140800.0,20.6576,20.6779,20.5491,20.6372,140800.0
2005-05-11 12:10:00,30.45,30.57,30.37,30.5,181800.0,20.6372,20.7186,20.583,20.6711,181800.0
2005-05-11 12:20:00,30.5,30.55,30.45,30.46,48400.0,20.6711,20.705,20.6372,20.644,48400.0
2005-05-11 12:30:00,30.46,30.49,30.42,30.42,52200.0,20.644,20.6644,20.6169,20.6169,52200.0
2005-05-11 12:40:00,30.43,30.47,30.43,30.45,73400.0,20.6237,20.6508,20.6237,20.6372,73400.0
2005-05-11 12:50:00,30.44,30.46,30.43,30.45,29800.0,20.6305,20.644,20.6237,20.6372,29800.0
2005-05-11 13:00:00,30.45,30.53,30.43,30.53,151400.0,20.6372,20.6915,20.6237,20.6915,151400.0
2005-05-11 13:10:00,30.53,30.61,30.51,30.58,147400.0,20.6915,20.7457,20.6779,20.7254,147400.0
2005-05-11 13:20:00,30.58,30.58,30.55,30.58,68800.0,20.7254,20.7254,20.705,20.7254,68800.0
2005-05-11 13:30:00,30.58,30.6,30.57,30.58,70200.0,20.7254,20.7389,20.7186,20.7254,70200.0
2005-05-11 13:40:00,30.58,30.58,30.53,30.56,139400.0,20.7254,20.7254,20.6915,20.7118,139400.0
2005-05-11 13:50:00,30.55,30.58,30.55,30.57,72000.0,20.705,20.7254,20.705,20.7186,72000.0
2005-05-11 14:00:00,30.57,30.79,30.56,30.75,145800.0,20.7186,20.8677,20.7118,20.8406,145800.0
2005-05-11 14:10:00,30.75,30.85,30.72,30.85,213200.0,20.8406,20.9083,20.8202,20.9083,213200.0
2005-05-11 14:20:00,30.85,30.85,30.7,30.7,149600.0,20.9083,20.9083,20.8067,20.8067,149600.0
2005-05-11 14:30:00,30.7,30.78,30.66,30.75,241000.0,20.8067,20.8609,20.7796,20.8406,241000.0
2005-05-11 14:40:00,30.75,30.84,30.75,30.83,136200.0,20.8406,20.9016,20.8406,20.8948,136200.0
2005-05-11 14:50:00,30.84,30.99,30.84,30.95,298200.0,20.9016,21.0032,20.9016,20.9761,298200.0
2005-05-11 15:00:00,30.95,31.04,30.95,31.02,365800.0,20.9761,21.0371,20.9761,21.0236,365800.0
2005-05-11 15:10:00,31.02,31.03,30.98,31.02,247400.0,21.0236,21.0303,20.9965,21.0236,247400.0
2005-05-11 15:20:00,31.02,31.16,31.02,31.11,231400.0,21.0236,21.1184,21.0236,21.0846,231400.0
2005-05-11 15:30:00,31.11,31.11,31.03,31.04,194800.0,21.0846,21.0846,21.0303,21.0371,194800.0
2005-05-11 15:40:00,31.04,31.19,31.04,31.18,231200.0,21.0371,21.1388,21.0371,21.132,231200.0
2005-05-11 15:50:00,31.18,31.22,31.08,31.09,275400.0,21.132,21.1591,21.0642,21.071,275400.0
2005-05-12 09:30:00,31.07,31.07,30.95,31.03,188800.0,21.0574,21.0574,20.9761,21.0303,188800.0
2005-05-12 09:40:00,31.03,31.03,30.43,30.43,500400.0,21.0303,21.0303,20.6237,20.6237,500400.0
2005-05-12 09:50:00,30.43,30.5,30.0,30.13,583000.0,20.6237,20.6711,20.3323,20.4204,583000.0
2005-05-12 10:00:00,30.12,30.32,30.12,30.29,368000.0,20.4136,20.5491,20.4136,20.5288,368000.0
2005-05-12 10:10:00,30.29,30.6,30.29,30.57,375200.0,20.5288,20.7389,20.5288,20.7186,375200.0
2005-05-12 10:20:00,30.57,30.59,30.41,30.43,247400.0,20.7186,20.7321,20.6101,20.6237,247400.0
2005-05-12 10:30:00,30.43,30.43,30.25,30.3,239400.0,20.6237,20.6237,20.5017,20.5356,239400.0
2005-05-12 10:40:00,30.29,30.3,30.17,30.18,158400.0,20.5288,20.5356,20.4475,20.4543,158400.0
2005-05-12 10:50:00,30.18,30.3,30.16,30.24,154600.0,20.4543,20.5356,20.4407,20.4949,154600.0
2005-05-12 11:00:00,30.26,30.27,30.16,30.23,116800.0,20.5085,20.5153,20.4407,20.4881,116800.0
2005-05-12 11:10:00,30.23,30.32,30.21,30.3,92800.0,20.4881,20.5491,20.4746,20.5356,92800.0
2005-05-12 11:20:00,30.33,30.4,30.27,30.29,121600.0,20.5559,20.6034,20.5153,20.5288,121600.0
2005-05-12 11:30:00,30.28,30.34,30.19,30.21,96400.0,20.522,20.5627,20.461,20.4746,96400.0
2005-05-12 11:40:00,30.2,30.31,30.2,30.31,54200.0,20.4678,20.5424,20.4678,20.5424,54200.0
2005-05-12 11:50:00,30.32,30.34,30.23,30.33,69600.0,20.5491,20.5627,20.4881,20.5559,69600.0
2005-05-12 12:00:00,30.34,30.36,30.25,30.28,84400.0,20.5627,20.5763,20.5017,20.522,84400.0
2005-05-12 12:10:00,30.29,30.29,30.23,30.23,64400.0,20.5288,20.5288,20.4881,20.4881,64400.0
2005-05-12 12:20:00,30.22,30.31,30.15,30.24,95600.0,20.4814,20.5424,20.4339,20.4949,95600.0
2005-05-12 12:30:00,30.24,30.27,30.16,30.18,59200.0,20.4949,20.5153,20.4407,20.4543,59200.0
2005-05-12 12:40:00,30.17,30.23,30.13,30.21,79000.0,20.4475,20.4881,20.4204,20.4746,79000.0
2005-05-12 12:50:00,30.23,30.3,30.22,30.27,62400.0,20.4881,20.5356,20.4814,20.5153,62400.0
2005-05-12 13:00:00,30.27,30.32,30.2,30.31,79600.0,20.5153,20.5491,20.4678,20.5424,79600.0
2005-05-12 13:10:00,30.3,30.31,30.25,30.28,52000.0,20.5356,20.5424,20.5017,20.522,52000.0
2005-05-12 13:20:00,30.29,30.3,30.2,30.21,66200.0,20.5288,20.5356,20.4678,20.4746,66200.0
2005-05-12 13:30:00,30.21,30.23,30.13,30.13,117000.0,20.4746,20.4881,20.4204,20.4204,117000.0
2005-05-12 13:40:00,30.13,30.21,30.13,30.14,144000.0,20.4204,20.4746,20.4204,20.4271,144000.0
2005-05-12 13:50:00,30.13,30.21,30.13,30.18,65000.0,20.4204,20.4746,20.4204,20.4543,65000.0
2005-05-12 14:00:00,30.18,30.19,30.13,30.13,73200.0,20.4543,20.461,20.4204,20.4204,73200.0
2005-05-12 14:10:00,30.13,30.15,30.01,30.1,140800.0,20.4204,20.4339,20.339,20.4,140800.0
2005-05-12 14:20:00,30.09,30.11,29.97,30.04,180400.0,20.3933,20.4068,20.3119,20.3594,180400.0
2005-05-12 14:30:00,30.04,30.12,30.01,30.1,150600.0,20.3594,20.4136,20.339,20.4,150600.0
2005-05-12 14:40:00,30.1,30.12,30.04,30.1,236600.0,20.4,20.4136,20.3594,20.4,236600.0
2005-05-12 14:50:00,30.1,30.13,30.1,30.1,167200.0,20.4,20.4204,20.4,20.4,167200.0
2005-05-12 15:00:00,30.1,30.16,30.1,30.16,160800.0,20.4,20.4407,20.4,20.4407,160800.0
2005-05-12 15:10:00,30.16,30.2,30.15,30.15,254800.0,20.4407,20.4678,20.4339,20.4339,254800.0
2005-05-12 15:20:00,30.15,30.23,30.11,30.18,193600.0,20.4339,20.4881,20.4068,20.4543,193600.0
2005-05-12 15:30:00,30.18,30.21,30.12,30.2,222800.0,20.4543,20.4746,20.4136,20.4678,222800.0
2005-05-12 15:40:00,30.2,30.29,30.2,30.28,300000.0,20.4678,20.5288,20.4678,20.522,300000.0
2005-05-12 15:50:00,30.28,30.29,30.18,30.25,334400.0,20.522,20.5288,20.4543,20.5017,334400.0
2005-05-13 09:30:00,30.27,30.27,30.08,30.24,95600.0,20.5153,20.5153,20.3865,20.4949,95600.0
2005-05-13 09:40:00,30.25,30.35,30.11,30.13,107000.0,20.5017,20.5695,20.4068,20.4204,107000.0
2005-05-13 09:50:00,30.13,30.14,29.9,30.06,140200.0,20.4204,20.4271,20.2645,20.3729,140200.0
2005-05-13 10:00:00,30.05,30.06,29.65,29.81,342800.0,20.3662,20.3729,20.0951,20.2035,342800.0
2005-05-13 10:10:00,29.81,29.9,29.73,29.73,141000.0,20.2035,20.2645,20.1493,20.1493,141000.0
2005-05-13 10:20:00,29.72,29.74,29.59,29.65,235000.0,20.1425,20.1561,20.0544,20.0951,235000.0
2005-05-13 10:30:00,29.65,29.69,29.63,29.64,159400.0,20.0951,20.1222,20.0815,20.0883,159400.0
2005-05-13 10:40:00,29.64,29.75,29.6,29.68,264800.0,20.0883,20.1628,20.0612,20.1154,264800.0
2005-05-13 10:50:00,29.68,29.95,29.68,29.9,189200.0,20.1154,20.2984,20.1154,20.2645,189200.0
2005-05-13 11:00:00,29.92,29.93,29.8,29.83,149400.0,20.278,20.2848,20.1967,20.217,149400.0
2005-05-13 11:10:00,29.84,29.9,29.82,29.89,76200.0,20.2238,20.2645,20.2103,20.2577,76200.0
2005-05-13 11:20:00,29.89,30.05,29.88,30.03,114400.0,20.2577,20.3662,20.2509,20.3526,114400.0
2005-05-13 11:30:00,30.04,30.05,29.98,29.99,106000.0,20.3594,20.3662,20.3187,20.3255,106000.0
2005-05-13 11:40:00,29.99,30.0,29.93,29.99,50000.0,20.3255,20.3323,20.2848,20.3255,50000.0
2005-05-13 11:50:00,29.99,30.0,29.93,29.94,57800.0,20.3255,20.3323,20.2848,20.2916,57800.0
2005-05-13 12:00:00,29.94,29.94,29.9,29.92,24200.0,20.2916,20.2916,20.2645,20.278,24200.0
2005-05-13 12:10:00,29.92,29.92,29.85,29.89,70400.0,20.278,20.278,20.2306,20.2577,70400.0
2005-05-13 12:20:00,29.89,29.94,29.85,29.85,55000.0,20.2577,20.2916,20.2306,20.2306,55000.0
2005-05-13 12:30:00,29.85,29.86,29.7,29.75,116600.0,20.2306,20.2374,20.1289,20.1628,116600.0
2005-05-13 12:40:00,29.77,29.82,29.75,29.79,64600.0,20.1764,20.2103,20.1628,20.1899,64600.0
2005-05-13 12:50:00,29.8,29.82,29.73,29.78,86800.0,20.1967,20.2103,20.1493,20.1832,86800.0
2005-05-13 13:00:00,29.77,29.77,29.72,29.77,70400.0,20.1764,20.1764,20.1425,20.1764,70400.0
2005-05-13 13:10:00,29.76,29.85,29.76,29.81,108800.0,20.1696,20.2306,20.1696,20.2035,108800.0
2005-05-13 13:20:00,29.81,29.83,29.77,29.8,107400.0,20.2035,20.217,20.1764,20.1967,107400.0
2005-05-13 13:30:00,29.79,29.84,29.79,29.8,110400.0,20.1899,20.2238,20.1899,20.1967,110400.0
2005-05-13 13:40:00,29.81,29.81,29.66,29.7,246800.0,20.2035,20.2035,20.1018,20.1289,246800.0
2005-05-13 13:50:00,29.7,29.72,29.63,29.71,89800.0,20.1289,20.1425,20.0815,20.1357,89800.0
2005-05-13 14:00:00,29.68,29.73,29.65,29.66,80600.0,20.1154,20.1493,20.0951,20.1018,80600.0
2005-05-13 14:10:00,29.67,29.7,29.57,29.64,177600.0,20.1086,20.1289,20.0408,20.0883,177600.0
2005-05-13 14:20:00,29.64,29.68,29.63,29.68,90600.0,20.0883,20.1154,20.0815,20.1154,90600.0
2005-05-13 14:30:00,29.68,29.68,29.47,29.56,152200.0,20.1154,20.1154,19.9731,20.0341,152200.0
2005-05-13 14:40:00,29.56,29.57,29.35,29.36,105600.0,20.0341,20.0408,19.8917,19.8985,105600.0
2005-05-13 14:50:00,29.39,29.49,29.36,29.49,131800.0,19.9188,19.9866,19.8985,19.9866,131800.0
2005-05-13 15:00:00,29.49,29.57,29.43,29.55,141400.0,19.9866,20.0408,19.946,20.0273,141400.0
2005-05-13 15:10:00,29.56,29.65,29.56,29.64,184800.0,20.0341,20.0951,20.0341,20.0883,184800.0
2005-05-13 15:20:00,29.64,29.71,29.64,29.71,210400.0,20.0883,20.1357,20.0883,20.1357,210400.0
2005-05-13 15:30:00,29.71,29.76,29.65,29.7,346200.0,20.1357,20.1696,20.0951,20.1289,346200.0
2005-05-13 15:40:00,29.7,29.88,29.7,29.88,216400.0,20.1289,20.2509,20.1289,20.2509,216400.0
2005-05-13 15:50:00,29.88,29.98,29.85,29.85,477200.0,20.2509,20.3187,20.2306,20.2306,477200.0
2005-05-16 09:30:00,29.85,29.89,29.79,29.86,166600.0,20.2306,20.2577,20.1899,20.2374,166600.0
2005-05-16 09:40:00,29.86,29.95,29.79,29.79,216200.0,20.2374,20.2984,20.1899,20.1899,216200.0
2005-05-16 09:50:00,29.79,29.84,29.58,29.64,145200.0,20.1899,20.2238,20.0476,20.0883,145200.0
2005-05-16 10:00:00,29.64,29.72,29.59,29.63,220800.0,20.0883,20.1425,20.0544,20.0815,220800.0
2005-05-16 10:10:00,29.63,29.75,29.59,29.75,123800.0,20.0815,20.1628,20.0544,20.1628,123800.0
2005-05-16 10:20:00,29.77,29.77,29.6,29.6,74400.0,20.1764,20.1764,20.0612,20.0612,74400.0
2005-05-16 10:30:00,29.63,29.74,29.63,29.73,67400.0,20.0815,20.1561,20.0815,20.1493,67400.0
2005-05-16 10:40:00,29.73,29.87,29.73,29.75,215000.0,20.1493,20.2442,20.1493,20.1628,215000.0
2005-05-16 10:50:00,29.75,29.78,29.73,29.74,70600.0,20.1628,20.1832,20.1493,20.1561,70600.0
2005-05-16 11:00:00,29.73,29.75,29.68,29.71,49200.0,20.1493,20.1628,20.1154,20.1357,49200.0
2005-05-16 11:10:00,29.71,29.78,29.69,29.75,41600.0,20.1357,20.1832,20.1222,20.1628,41600.0
2005-05-16 11:20:00,29.75,29.75,29.73,29.75,59600.0,20.1628,20.1628,20.1493,20.1628,59600.0
2005-05-16 11:30:00,29.75,29.85,29.75,29.83,102400.0,20.1628,20.2306,20.1628,20.217,102400.0
2005-05-16 11:40:00,29.82,29.82,29.78,29.78,57000.0,20.2103,20.2103,20.1832,20.1832,57000.0
2005-05-16 11:50:00,29.78,29.81,29.77,29.8,54800.0,20.1832,20.2035,20.1764,20.1967,54800.0
2005-05-16 12:00:00,29.8,29.83,29.79,29.81,73400.0,20.1967,20.217,20.1899,20.2035,73400.0
2005-05-16 12:10:00,29.8,29.84,29.8,29.84,29200.0,20.1967,20.2238,20.1967,20.2238,29200.0
2005-05-16 12:20:00,29.83,29.85,29.81,29.82,26600.0,20.217,20.2306,20.2035,20.2103,26600.0
2005-05-16 12:30:00,29.82,29.86,29.75,29.83,77800.0,20.2103,20.2374,20.1628,20.217,77800.0
2005-05-16 12:40:00,29.83,29.86,29.79,29.85,42200.0,20.217,20.2374,20.1899,20.2306,42200.0
2005-05-16 12:50:00,29.84,29.86,29.82,29.85,21600.0,20.2238,20.2374,20.2103,20.2306,21600.0
2005-05-16 13:00:00,29.85,29.86,29.81,29.85,46000.0,20.2306,20.2374,20.2035,20.2306,46000.0
2005-05-16 13:10:00,29.85,29.86,29.84,29.84,89600.0,20.2306,20.2374,20.2238,20.2238,89600.0
2005-05-16 13:20:00,29.84,29.97,29.83,29.96,130600.0,20.2238,20.3119,20.217,20.3052,130600.0
2005-05-16 13:30:00,29.95,29.96,29.86,29.86,51800.0,20.2984,20.3052,20.2374,20.2374,51800.0
2005-05-16 13:40:00,29.87,29.99,29.84,29.98,33600.0,20.2442,20.3255,20.2238,20.3187,33600.0
2005-05-16 13:50:00,29.97,30.1,29.97,30.09,77200.0,20.3119,20.4,20.3119,20.3933,77200.0
2005-05-16 14:00:00,30.09,30.11,29.92,29.92,54400.0,20.3933,20.4068,20.278,20.278,54400.0
2005-05-16 14:10:00,29.89,29.91,29.88,29.9,33000.0,20.2577,20.2713,20.2509,20.2645,33000.0
2005-05-16 14:20:00,29.9,29.96,29.85,29.95,40200.0,20.2645,20.3052,20.2306,20.2984,40200.0
2005-05-16 14:30:00,29.96,30.02,29.95,29.98,46800.0,20.3052,20.3458,20.2984,20.3187,46800.0
2005-05-16 14:40:00,29.98,30.02,29.96,29.99,60200.0,20.3187,20.3458,20.3052,20.3255,60200.0
2005-05-16 14:50:00,29.99,30.02,29.97,30.0,78800.0,20.3255,20.3458,20.3119,20.3323,78800.0
2005-05-16 15:00:00,30.0,30.01,29.94,29.98,108400.0,20.3323,20.339,20.2916,20.3187,108400.0
2005-05-16 15:10:00,29.99,30.0,29.95,29.95,90400.0,20.3255,20.3323,20.2984,20.2984,90400.0
2005-05-16 15:20:00,29.95,29.98,29.93,29.93,197200.0,20.2984,20.3187,20.2848,20.2848,197200.0
2005-05-16 15:30:00,29.93,29.97,29.9,29.95,209800.0,20.2848,20.3119,20.2645,20.2984,209800.0
2005-05-16 15:40:00,29.95,30.0,29.94,29.96,182600.0,20.2984,20.3323,20.2916,20.3052,182600.0
2005-05-16 15:50:00,29.96,30.01,29.91,29.93,347600.0,20.3052,20.339,20.2713,20.2848,347600.0
2005-05-17 09:30:00,30.78,30.9,30.73,30.82,771200.0,20.8609,20.9422,20.827,20.888,771200.0
2005-05-17 09:40:00,30.82,31.15,30.82,30.98,928400.0,20.888,21.1117,20.888,20.9965,928400.0
2005-05-17 09:50:00,30.99,31.1,30.8,30.97,608600.0,21.0032,21.0778,20.8745,20.9897,608600.0
2005-05-17 10:00:00,30.93,30.95,30.56,30.58,418600.0,20.9626,20.9761,20.7118,20.7254,418600.0
2005-05-17 10:10:00,30.65,30.93,30.63,30.7,459000.0,20.7728,20.9626,20.7592,20.8067,459000.0
2005-05-17 10:20:00,30.71,30.8,30.64,30.64,293000.0,20.8135,20.8745,20.766,20.766,293000.0
2005-05-17 10:30:00,30.64,30.7,30.55,30.57,371200.0,20.766,20.8067,20.705,20.7186,371200.0
2005-05-17 10:40:00,30.57,30.7,30.57,30.68,228200.0,20.7186,20.8067,20.7186,20.7931,228200.0
2005-05-17 10:50:00,30.68,30.68,30.55,30.55,224200.0,20.7931,20.7931,20.705,20.705,224200.0
2005-05-17 11:00:00,30.55,30.75,30.53,30.71,379000.0,20.705,20.8406,20.6915,20.8135,379000.0
2005-05-17 11:10:00,30.71,30.8,30.67,30.71,568200.0,20.8135,20.8745,20.7864,20.8135,568200.0
2005-05-17 11:20:00,30.71,30.82,30.71,30.73,171000.0,20.8135,20.888,20.8135,20.827,171000.0
2005-05-17 11:30:00,30.73,30.8,30.68,30.73,237600.0,20.827,20.8745,20.7931,20.827,237600.0
2005-05-17 11:40:00,30.72,30.79,30.61,30.69,193000.0,20.8202,20.8677,20.7457,20.7999,193000.0
2005-05-17 11:50:00,30.68,30.71,30.63,30.7,71600.0,20.7931,20.8135,20.7592,20.8067,71600.0
2005-05-17 12:00:00,30.69,30.71,30.61,30.7,73200.0,20.7999,20.8135,20.7457,20.8067,73200.0
2005-05-17 12:10:00,30.68,30.82,30.65,30.77,63000.0,20.7931,20.888,20.7728,20.8541,63000.0
2005-05-17 12:20:00,30.78,30.83,30.73,30.82,59800.0,20.8609,20.8948,20.827,20.888,59800.0
2005-05-17 12:30:00,30.8,30.83,30.75,30.75,110800.0,20.8745,20.8948,20.8406,20.8406,110800.0
2005-05-17 12:40:00,30.76,30.8,30.71,30.8,105400.0,20.8473,20.8745,20.8135,20.8745,105400.0
2005-05-17 12:50:00,30.8,30.81,30.75,30.77,133000.0,20.8745,20.8812,20.8406,20.8541,133000.0
2005-05-17 13:00:00,30.77,30.77,30.69,30.74,76800.0,20.8541,20.8541,20.7999,20.8338,76800.0
2005-05-17 13:10:00,30.74,30.75,30.72,30.75,75800.0,20.8338,20.8406,20.8202,20.8406,75800.0
2005-05-17 13:20:00,30.75,30.78,30.71,30.74,51800.0,20.8406,20.8609,20.8135,20.8338,51800.0
2005-05-17 13:30:00,30.74,30.78,30.7,30.74,90800.0,20.8338,20.8609,20.8067,20.8338,90800.0
2005-05-17 13:40:00,30.73,30.78,30.71,30.73,42200.0,20.827,20.8609,20.8135,20.827,42200.0
2005-05-17 13:50:00,30.73,30.78,30.71,30.77,156600.0,20.827,20.8609,20.8135,20.8541,156600.0
2005-05-17 14:00:00,30.75,30.8,30.73,30.79,131800.0,20.8406,20.8745,20.827,20.8677,131800.0
2005-05-17 14:10:00,30.78,30.85,30.78,30.8,143400.0,20.8609,20.9083,20.8609,20.8745,143400.0
2005-05-17 14:20:00,30.8,30.85,30.8,30.84,145200.0,20.8745,20.9083,20.8745,20.9016,145200.0
2005-05-17 14:30:00,30.84,30.96,30.72,30.95,249000.0,20.9016,20.9829,20.8202,20.9761,249000.0
2005-05-17 14:40:00,30.96,31.07,30.94,31.0,179200.0,20.9829,21.0574,20.9693,21.01,179200.0
2005-05-17 14:50:00,31.0,31.06,31.0,31.03,189000.0,21.01,21.0507,21.01,21.0303,189000.0
2005-05-17 15:00:00,31.04,31.04,30.88,30.92,187200.0,21.0371,21.0371,20.9287,20.9558,187200.0
2005-05-17 15:10:00,30.92,31.04,30.91,31.04,185200.0,20.9558,21.0371,20.949,21.0371,185200.0
2005-05-17 15:20:00,31.04,31.05,30.98,31.05,130800.0,21.0371,21.0439,20.9965,21.0439,130800.0
2005-05-17 15:30:00,31.05,31.08,30.98,31.07,232600.0,21.0439,21.0642,20.9965,21.0574,232600.0
2005-05-17 15:40:00,31.08,31.08,31.0,31.05,353400.0,21.0642,21.0642,21.01,21.0439,353400.0
2005-05-17 15:50:00,31.05,31.2,31.04,31.15,526000.0,21.0439,21.1456,21.0371,21.1117,526000.0
2005-05-18 09:30:00,31.42,31.63,31.39,31.63,265800.0,21.2947,21.437,21.2743,21.437,265800.0
2005-05-18 09:40:00,31.66,31.86,31.62,31.86,268800.0,21.4573,21.5929,21.4302,21.5929,268800.0
2005-05-18 09:50:00,31.86,32.0,31.86,31.92,308600.0,21.5929,21.6877,21.5929,21.6335,308600.0
2005-05-18 10:00:00,31.92,31.97,31.9,31.93,181000.0,21.6335,21.6674,21.62,21.6403,181000.0
2005-05-18 10:10:00,31.92,32.08,31.9,32.05,206600.0,21.6335,21.742,21.62,21.7216,206600.0
2005-05-18 10:20:00,32.06,32.18,31.98,32.14,163200.0,21.7284,21.8097,21.6742,21.7826,163200.0
2005-05-18 10:30:00,32.13,32.24,32.09,32.1,136400.0,21.7759,21.8504,21.7487,21.7555,136400.0
2005-05-18 10:40:00,32.09,32.14,32.05,32.07,126600.0,21.7487,21.7826,21.7216,21.7352,126600.0
2005-05-18 10:50:00,32.06,32.09,31.99,32.07,156400.0,21.7284,21.7487,21.681,21.7352,156400.0
2005-05-18 11:00:00,32.07,32.08,31.96,31.96,162400.0,21.7352,21.742,21.6606,21.6606,162400.0
2005-05-18 11:10:00,31.95,32.08,31.91,31.92,132800.0,21.6539,21.742,21.6268,21.6335,132800.0
2005-05-18 11:20:00,31.93,32.0,31.92,31.98,63200.0,21.6403,21.6877,21.6335,21.6742,63200.0
2005-05-18 11:30:00,31.98,31.99,31.96,31.96,59400.0,21.6742,21.681,21.6606,21.6606,59400.0
2005-05-18 11:40:00,31.96,31.99,31.93,31.99,32800.0,21.6606,21.681,21.6403,21.681,32800.0
2005-05-18 11:50:00,32.0,32.06,31.93,31.94,85000.0,21.6877,21.7284,21.6403,21.6471,85000.0
2005-05-18 12:00:00,31.94,32.06,31.93,32.05,44400.0,21.6471,21.7284,21.6403,21.7216,44400.0
2005-05-18 12:10:00,32.08,32.17,32.07,32.17,122400.0,21.742,21.803,21.7352,21.803,122400.0
2005-05-18 12:20:00,32.17,32.19,32.07,32.09,77200.0,21.803,21.8165,21.7352,21.7487,77200.0
2005-05-18 12:30:00,32.08,32.12,32.07,32.1,71200.0,21.742,21.7691,21.7352,21.7555,71200.0
2005-05-18 12:40:00,32.11,32.12,31.99,32.02,70000.0,21.7623,21.7691,21.681,21.7013,70000.0
2005-05-18 12:50:00,32.02,32.11,32.02,32.08,55800.0,21.7013,21.7623,21.7013,21.742,55800.0
2005-05-18 13:00:00,32.1,32.12,32.04,32.08,83600.0,21.7555,21.7691,21.7149,21.742,83600.0
2005-05-18 13:10:00,32.08,32.08,31.94,31.94,183800.0,21.742,21.742,21.6471,21.6471,183800.0
2005-05-18 13:20:00,31.93,31.99,31.92,31.93,89600.0,21.6403,21.681,21.6335,21.6403,89600.0
2005-05-18 13:30:00,31.93,31.93,31.77,31.92,162400.0,21.6403,21.6403,21.5319,21.6335,162400.0
2005-05-18 13:40:00,31.93,31.95,31.92,31.93,144800.0,21.6403,21.6539,21.6335,21.6403,144800.0
2005-05-18 13:50:00,31.93,31.93,31.82,31.82,64200.0,21.6403,21.6403,21.5658,21.5658,64200.0
2005-05-18 14:00:00,31.83,32.02,31.83,32.02,95600.0,21.5725,21.7013,21.5725,21.7013,95600.0
2005-05-18 14:10:00,32.02,32.09,31.97,32.0,171800.0,21.7013,21.7487,21.6674,21.6877,171800.0
2005-05-18 14:20:00,32.0,32.04,31.96,32.02,83800.0,21.6877,21.7149,21.6606,21.7013,83800.0
2005-05-18 14:30:00,32.03,32.05,31.99,32.03,138400.0,21.7081,21.7216,21.681,21.7081,138400.0
2005-05-18 14:40:00,32.02,32.07,32.0,32.01,107200.0,21.7013,21.7352,21.6877,21.6945,107200.0
2005-05-18 14:50:00,32.02,32.09,31.97,32.06,108800.0,21.7013,21.7487,21.6674,21.7284,108800.0
2005-05-18 15:00:00,32.06,32.11,32.0,32.0,115400.0,21.7284,21.7623,21.6877,21.6877,115400.0
2005-05-18 15:10:00,32.0,32.05,32.0,32.01,160400.0,21.6877,21.7216,21.6877,21.6945,160400.0
2005-05-18 15:20:00,32.01,32.11,32.0,32.02,138800.0,21.6945,21.7623,21.6877,21.7013,138800.0
2005-05-18 15:30:00,32.02,32.06,31.97,31.98,175200.0,21.7013,21.7284,21.6674,21.6742,175200.0
2005-05-18 15:40:00,31.98,32.0,31.96,31.97,146000.0,21.6742,21.6877,21.6606,21.6674,146000.0
2005-05-18 15:50:00,31.98,32.02,31.96,32.0,242400.0,21.6742,21.7013,21.6606,21.6877,242400.0
2005-05-19 09:30:00,32.24,32.3,32.15,32.25,197800.0,21.8504,21.8911,21.7894,21.8572,197800.0
2005-05-19 09:40:00,32.24,32.3,32.2,32.24,165800.0,21.8504,21.8911,21.8233,21.8504,165800.0
2005-05-19 09:50:00,32.24,32.46,32.21,32.38,185400.0,21.8504,21.9995,21.8301,21.9453,185400.0
2005-05-19 10:00:00,32.38,32.58,32.35,32.45,287600.0,21.9453,22.0808,21.925,21.9927,287600.0
2005-05-19 10:10:00,32.44,32.45,32.35,32.38,114400.0,21.986,21.9927,21.925,21.9453,114400.0
2005-05-19 10:20:00,32.38,32.4,32.13,32.15,177200.0,21.9453,21.9588,21.7759,21.7894,177200.0
2005-05-19 10:30:00,32.13,32.23,32.1,32.17,90800.0,21.7759,21.8436,21.7555,21.803,90800.0
2005-05-19 10:40:00,32.17,32.33,32.16,32.26,134600.0,21.803,21.9114,21.7962,21.864,134600.0
2005-05-19 10:50:00,32.23,32.33,32.22,32.25,74400.0,21.8436,21.9114,21.8369,21.8572,74400.0
2005-05-19 11:00:00,32.25,32.25,32.13,32.19,67400.0,21.8572,21.8572,21.7759,21.8165,67400.0
2005-05-19 11:10:00,32.18,32.3,32.18,32.24,134000.0,21.8097,21.8911,21.8097,21.8504,134000.0
2005-05-19 11:20:00,32.26,32.28,32.15,32.15,121400.0,21.864,21.8775,21.7894,21.7894,121400.0
2005-05-19 11:30:00,32.14,32.14,32.1,32.12,69800.0,21.7826,21.7826,21.7555,21.7691,69800.0
2005-05-19 11:40:00,32.13,32.13,32.01,32.1,106000.0,21.7759,21.7759,21.6945,21.7555,106000.0
2005-05-19 11:50:00,32.1,32.24,32.1,32.22,62200.0,21.7555,21.8504,21.7555,21.8369,62200.0
2005-05-19 12:00:00,32.22,32.26,32.14,32.22,76400.0,21.8369,21.864,21.7826,21.8369,76400.0
2005-05-19 12:10:00,32.22,32.31,32.22,32.24,55400.0,21.8369,21.8978,21.8369,21.8504,55400.0
2005-05-19 12:20:00,32.23,32.33,32.22,32.22,54400.0,21.8436,21.9114,21.8369,21.8369,54400.0
2005-05-19 12:30:00,32.23,32.28,32.23,32.27,32400.0,21.8436,21.8775,21.8436,21.8707,32400.0
2005-05-19 12:40:00,32.28,32.28,32.22,32.26,37000.0,21.8775,21.8775,21.8369,21.864,37000.0
2005-05-19 12:50:00,32.25,32.3,32.24,32.29,44400.0,21.8572,21.8911,21.8504,21.8843,44400.0
2005-05-19 13:00:00,32.29,32.31,32.26,32.3,66400.0,21.8843,21.8978,21.864,21.8911,66400.0
2005-05-19 13:10:00,32.3,32.3,32.25,32.28,42200.0,21.8911,21.8911,21.8572,21.8775,42200.0
2005-05-19 13:20:00,32.29,32.3,32.25,32.29,36400.0,21.8843,21.8911,21.8572,21.8843,36400.0
2005-05-19 13:30:00,32.29,32.31,32.26,32.26,100800.0,21.8843,21.8978,21.864,21.864,100800.0
2005-05-19 13:40:00,32.24,32.24,32.1,32.1,44200.0,21.8504,21.8504,21.7555,21.7555,44200.0
2005-05-19 13:50:00,32.1,32.22,32.02,32.21,62400.0,21.7555,21.8369,21.7013,21.8301,62400.0
2005-05-19 14:00:00,32.21,32.25,32.19,32.21,39600.0,21.8301,21.8572,21.8165,21.8301,39600.0
2005-05-19 14:10:00,32.2,32.2,32.12,32.18,77600.0,21.8233,21.8233,21.7691,21.8097,77600.0
2005-05-19 14:20:00,32.18,32.24,32.15,32.22,128200.0,21.8097,21.8504,21.7894,21.8369,128200.0
2005-05-19 14:30:00,32.22,32.27,32.15,32.15,62400.0,21.8369,21.8707,21.7894,21.7894,62400.0
2005-05-19 14:40:00,32.15,32.22,32.06,32.22,79800.0,21.7894,21.8369,21.7284,21.8369,79800.0
2005-05-19 14:50:00,32.21,32.3,32.21,32.3,79600.0,21.8301,21.8911,21.8301,21.8911,79600.0
2005-05-19 15:00:00,32.28,32.3,32.22,32.28,118800.0,21.8775,21.8911,21.8369,21.8775,118800.0
2005-05-19 15:10:00,32.27,32.29,32.24,32.26,67800.0,21.8707,21.8843,21.8504,21.864,67800.0
2005-05-19 15:20:00,32.25,32.31,32.24,32.3,81000.0,21.8572,21.8978,21.8504,21.8911,81000.0
2005-05-19 15:30:00,32.29,32.35,32.27,32.27,151400.0,21.8843,21.925,21.8707,21.8707,151400.0
2005-05-19 15:40:00,32.27,32.35,32.27,32.32,119800.0,21.8707,21.925,21.8707,21.9046,119800.0
2005-05-19 15:50:00,32.33,32.38,32.28,32.3,190400.0,21.9114,21.9453,21.8775,21.8911,190400.0
2005-05-20 09:30:00,32.17,32.18,32.04,32.06,225200.0,21.803,21.8097,21.7149,21.7284,225200.0
2005-05-20 09:40:00,32.06,32.13,32.05,32.08,107000.0,21.7284,21.7759,21.7216,21.742,107000.0
2005-05-20 09:50:00,32.09,32.23,32.07,32.18,60000.0,21.7487,21.8436,21.7352,21.8097,60000.0
2005-05-20 10:00:00,32.13,32.18,32.09,32.15,49200.0,21.7759,21.8097,21.7487,21.7894,49200.0
2005-05-20 10:10:00,32.15,32.2,32.11,32.16,69400.0,21.7894,21.8233,21.7623,21.7962,69400.0
2005-05-20 10:20:00,32.14,32.22,32.12,32.15,44800.0,21.7826,21.8369,21.7691,21.7894,44800.0
2005-05-20 10:30:00,32.18,32.19,32.08,32.09,56600.0,21.8097,21.8165,21.742,21.7487,56600.0
2005-05-20 10:40:00,32.08,32.13,32.04,32.09,56400.0,21.742,21.7759,21.7149,21.7487,56400.0
2005-05-20 10:50:00,32.09,32.14,32.05,32.05,56200.0,21.7487,21.7826,21.7216,21.7216,56200.0
2005-05-20 11:00:00,32.05,32.08,32.04,32.08,33800.0,21.7216,21.742,21.7149,21.742,33800.0
2005-05-20 11:10:00,32.08,32.13,32.07,32.1,85000.0,21.742,21.7759,21.7352,21.7555,85000.0
2005-05-20 11:20:00,32.08,32.08,32.02,32.04,29000.0,21.742,21.742,21.7013,21.7149,29000.0
2005-05-20 11:30:00,32.04,32.04,31.97,32.02,81200.0,21.7149,21.7149,21.6674,21.7013,81200.0
2005-05-20 11:40:00,32.02,32.06,32.01,32.02,45200.0,21.7013,21.7284,21.6945,21.7013,45200.0
2005-05-20 11:50:00,32.03,32.06,32.01,32.02,28200.0,21.7081,21.7284,21.6945,21.7013,28200.0
2005-05-20 12:00:00,32.02,32.13,32.02,32.13,43600.0,21.7013,21.7759,21.7013,21.7759,43600.0
2005-05-20 12:10:00,32.1,32.11,32.0,32.02,45800.0,21.7555,21.7623,21.6877,21.7013,45800.0
2005-05-20 12:20:00,32.02,32.18,32.02,32.16,53600.0,21.7013,21.8097,21.7013,21.7962,53600.0
2005-05-20 12:30:00,32.16,32.18,32.08,32.13,47400.0,21.7962,21.8097,21.742,21.7759,47400.0
2005-05-20 12:40:00,32.15,32.21,32.13,32.16,55600.0,21.7894,21.8301,21.7759,21.7962,55600.0
2005-05-20 12:50:00,32.16,32.25,32.16,32.22,41400.0,21.7962,21.8572,21.7962,21.8369,41400.0
2005-05-20 13:00:00,32.23,32.26,32.21,32.22,37200.0,21.8436,21.864,21.8301,21.8369,37200.0
2005-05-20 13:10:00,32.22,32.25,32.22,32.25,50600.0,21.8369,21.8572,21.8369,21.8572,50600.0
2005-05-20 13:20:00,32.25,32.25,32.16,32.23,33800.0,21.8572,21.8572,21.7962,21.8436,33800.0
2005-05-20 13:30:00,32.23,32.29,32.16,32.2,75200.0,21.8436,21.8843,21.7962,21.8233,75200.0
2005-05-20 13:40:00,32.21,32.24,32.18,32.22,85800.0,21.8301,21.8504,21.8097,21.8369,85800.0
2005-05-20 13:50:00,32.23,32.33,32.22,32.25,154800.0,21.8436,21.9114,21.8369,21.8572,154800.0
2005-05-20 14:00:00,32.25,32.31,32.24,32.31,36000.0,21.8572,21.8978,21.8504,21.8978,36000.0
2005-05-20 14:10:00,32.31,32.35,32.25,32.25,63600.0,21.8978,21.925,21.8572,21.8572,63600.0
2005-05-20 14:20:00,32.25,32.29,32.25,32.26,63200.0,21.8572,21.8843,21.8572,21.864,63200.0
2005-05-20 14:30:00,32.26,32.31,32.26,32.29,42200.0,21.864,21.8978,21.864,21.8843,42200.0
2005-05-20 14:40:00,32.29,32.33,32.25,32.29,76800.0,21.8843,21.9114,21.8572,21.8843,76800.0
2005-05-20 14:50:00,32.29,32.29,32.24,32.27,83800.0,21.8843,21.8843,21.8504,21.8707,83800.0
2005-05-20 15:00:00,32.27,32.29,32.22,32.26,68400.0,21.8707,21.8843,21.8369,21.864,68400.0
2005-05-20 15:10:00,32.26,32.28,32.2,32.27,102000.0,21.864,21.8775,21.8233,21.8707,102000.0
2005-05-20 15:20:00,32.25,32.34,32.24,32.28,92600.0,21.8572,21.9182,21.8504,21.8775,92600.0
2005-05-20 15:30:00,32.28,32.3,32.24,32.24,71200.0,21.8775,21.8911,21.8504,21.8504,71200.0
2005-05-20 15:40:00,32.24,32.26,32.18,32.21,68800.0,21.8504,21.864,21.8097,21.8301,68800.0
2005-05-20 15:50:00,32.2,32.28,32.2,32.27,187400.0,21.8233,21.8775,21.8233,21.8707,187400.0
2005-05-23 09:30:00,32.38,32.56,32.38,32.54,112600.0,21.9453,22.0673,21.9453,22.0537,112600.0
2005-05-23 09:40:00,32.53,32.6,32.46,32.56,108600.0,22.047,22.0944,21.9995,22.0673,108600.0
2005-05-23 09:50:00,32.56,32.57,32.38,32.4,138000.0,22.0673,22.0741,21.9453,21.9588,138000.0
2005-05-23 10:00:00,32.4,32.46,32.35,32.39,141600.0,21.9588,21.9995,21.925,21.9521,141600.0
2005-05-23 10:10:00,32.38,32.48,32.38,32.48,119800.0,21.9453,22.0131,21.9453,22.0131,119800.0
2005-05-23 10:20:00,32.48,32.49,32.3,32.32,106800.0,22.0131,22.0198,21.8911,21.9046,106800.0
2005-05-23 10:30:00,32.32,32.43,32.32,32.42,101000.0,21.9046,21.9792,21.9046,21.9724,101000.0
2005-05-23 10:40:00,32.4,32.43,32.34,32.34,85000.0,21.9588,21.9792,21.9182,21.9182,85000.0
2005-05-23 10:50:00,32.36,32.43,32.36,32.4,45600.0,21.9317,21.9792,21.9317,21.9588,45600.0
2005-05-23 11:00:00,32.38,32.38,32.22,32.23,54200.0,21.9453,21.9453,21.8369,21.8436,54200.0
2005-05-23 11:10:00,32.24,32.33,32.24,32.3,74000.0,21.8504,21.9114,21.8504,21.8911,74000.0
2005-05-23 11:20:00,32.3,32.35,32.29,32.32,75200.0,21.8911,21.925,21.8843,21.9046,75200.0
2005-05-23 11:30:00,32.33,32.37,32.31,32.35,38600.0,21.9114,21.9385,21.8978,21.925,38600.0
2005-05-23 11:40:00,32.35,32.38,32.33,32.33,54000.0,21.925,21.9453,21.9114,21.9114,54000.0
2005-05-23 11:50:00,32.34,32.38,32.32,32.38,39400.0,21.9182,21.9453,21.9046,21.9453,39400.0
2005-05-23 12:00:00,32.38,32.41,32.38,32.4,32800.0,21.9453,21.9656,21.9453,21.9588,32800.0
2005-05-23 12:10:00,32.39,32.43,32.35,32.42,32400.0,21.9521,21.9792,21.925,21.9724,32400.0
2005-05-23 12:20:00,32.42,32.43,32.38,32.4,25800.0,21.9724,21.9792,21.9453,21.9588,25800.0
2005-05-23 12:30:00,32.4,32.47,32.4,32.41,51200.0,21.9588,22.0063,21.9588,21.9656,51200.0
2005-05-23 12:40:00,32.4,32.47,32.38,32.4,55800.0,21.9588,22.0063,21.9453,21.9588,55800.0
2005-05-23 12:50:00,32.4,32.43,32.35,32.42,42600.0,21.9588,21.9792,21.925,21.9724,42600.0
2005-05-23 13:00:00,32.43,32.47,32.35,32.38,33800.0,21.9792,22.0063,21.925,21.9453,33800.0
2005-05-23 13:10:00,32.38,32.44,32.38,32.43,224400.0,21.9453,21.986,21.9453,21.9792,224400.0
2005-05-23 13:20:00,32.43,32.48,32.43,32.45,44600.0,21.9792,22.0131,21.9792,21.9927,44600.0
2005-05-23 13:30:00,32.45,32.52,32.44,32.49,116200.0,21.9927,22.0402,21.986,22.0198,116200.0
2005-05-23 13:40:00,32.49,32.49,32.45,32.45,39600.0,22.0198,22.0198,21.9927,21.9927,39600.0
2005-05-23 13:50:00,32.46,32.52,32.45,32.51,47000.0,21.9995,22.0402,21.9927,22.0334,47000.0
2005-05-23 14:00:00,32.51,32.57,32.48,32.57,133400.0,22.0334,22.0741,22.0131,22.0741,133400.0
2005-05-23 14:10:00,32.57,32.58,32.53,32.57,108800.0,22.0741,22.0808,22.047,22.0741,108800.0
2005-05-23 14:20:00,32.57,32.64,32.57,32.63,140000.0,22.0741,22.1215,22.0741,22.1147,140000.0
2005-05-23 14:30:00,32.63,32.63,32.57,32.59,94600.0,22.1147,22.1147,22.0741,22.0876,94600.0
2005-05-23 14:40:00,32.6,32.64,32.6,32.63,49000.0,22.0944,22.1215,22.0944,22.1147,49000.0
2005-05-23 14:50:00,32.63,32.67,32.63,32.64,117400.0,22.1147,22.1418,22.1147,22.1215,117400.0
2005-05-23 15:00:00,32.64,32.73,32.64,32.71,181000.0,22.1215,22.1825,22.1215,22.1689,181000.0
2005-05-23 15:10:00,32.71,32.71,32.62,32.63,98000.0,22.1689,22.1689,22.1079,22.1147,98000.0
2005-05-23 15:20:00,32.63,32.63,32.56,32.59,77600.0,22.1147,22.1147,22.0673,22.0876,77600.0
2005-05-23 15:30:00,32.59,32.64,32.58,32.59,104600.0,22.0876,22.1215,22.0808,22.0876,104600.0
2005-05-23 15:40:00,32.59,32.6,32.51,32.51,124600.0,22.0876,22.0944,22.0334,22.0334,124600.0
2005-05-23 15:50:00,32.5,32.53,32.5,32.52,216800.0,22.0266,22.047,22.0266,22.0402,216800.0
2005-05-24 09:30:00,32.52,32.52,32.35,32.36,139200.0,22.0402,22.0402,21.925,21.9317,139200.0
2005-05-24 09:40:00,32.4,32.49,32.37,32.41,47400.0,21.9588,22.0198,21.9385,21.9656,47400.0
2005-05-24 09:50:00,32.41,32.56,32.41,32.47,47200.0,21.9656,22.0673,21.9656,22.0063,47200.0
2005-05-24 10:00:00,32.48,32.53,32.32,32.34,112800.0,22.0131,22.047,21.9046,21.9182,112800.0
2005-05-24 10:10:00,32.34,32.39,32.28,32.37,92000.0,21.9182,21.9521,21.8775,21.9385,92000.0
2005-05-24 10:20:00,32.38,32.45,32.33,32.44,61600.0,21.9453,21.9927,21.9114,21.986,61600.0
2005-05-24 10:30:00,32.45,32.52,32.38,32.43,183600.0,21.9927,22.0402,21.9453,21.9792,183600.0
2005-05-24 10:40:00,32.43,32.47,32.41,32.45,157600.0,21.9792,22.0063,21.9656,21.9927,157600.0
2005-05-24 10:50:00,32.46,32.56,32.46,32.49,127400.0,21.9995,22.0673,21.9995,22.0198,127400.0
2005-05-24 11:00:00,32.49,32.52,32.45,32.52,69600.0,22.0198,22.0402,21.9927,22.0402,69600.0
2005-05-24 11:10:00,32.52,32.57,32.48,32.54,49400.0,22.0402,22.0741,22.0131,22.0537,49400.0
2005-05-24 11:20:00,32.52,32.52,32.46,32.47,38600.0,22.0402,22.0402,21.9995,22.0063,38600.0
2005-05-24 11:30:00,32.47,32.48,32.42,32.43,90000.0,22.0063,22.0131,21.9724,21.9792,90000.0
2005-05-24 11:40:00,32.43,32.49,32.43,32.49,35400.0,21.9792,22.0198,21.9792,22.0198,35400.0
2005-05-24 11:50:00,32.49,32.49,32.35,32.38,47200.0,22.0198,22.0198,21.925,21.9453,47200.0
2005-05-24 12:00:00,32.39,32.48,32.39,32.43,94400.0,21.9521,22.0131,21.9521,21.9792,94400.0
2005-05-24 12:10:00,32.43,32.46,32.39,32.39,36600.0,21.9792,21.9995,21.9521,21.9521,36600.0
2005-05-24 12:20:00,32.37,32.38,32.33,32.34,136800.0,21.9385,21.9453,21.9114,21.9182,136800.0
2005-05-24 12:30:00,32.34,32.42,32.33,32.35,21600.0,21.9182,21.9724,21.9114,21.925,21600.0
2005-05-24 12:40:00,32.38,32.46,32.37,32.46,28800.0,21.9453,21.9995,21.9385,21.9995,28800.0
2005-05-24 12:50:00,32.46,32.46,32.43,32.45,26200.0,21.9995,21.9995,21.9792,21.9927,26200.0
2005-05-24 13:00:00,32.43,32.48,32.42,32.44,46800.0,21.9792,22.0131,21.9724,21.986,46800.0
2005-05-24 13:10:00,32.44,32.49,32.44,32.48,47000.0,21.986,22.0198,21.986,22.0131,47000.0
2005-05-24 13:20:00,32.49,32.51,32.43,32.49,52800.0,22.0198,22.0334,21.9792,22.0198,52800.0
2005-05-24 13:30:00,32.49,32.52,32.42,32.51,46600.0,22.0198,22.0402,21.9724,22.0334,46600.0
2005-05-24 13:40:00,32.51,32.52,32.49,32.5,26200.0,22.0334,22.0402,22.0198,22.0266,26200.0
2005-05-24 13:50:00,32.49,32.49,32.46,32.49,32000.0,22.0198,22.0198,21.9995,22.0198,32000.0
2005-05-24 14:00:00,32.49,32.52,32.43,32.5,137600.0,22.0198,22.0402,21.9792,22.0266,137600.0
2005-05-24 14:10:00,32.5,32.51,32.43,32.46,92000.0,22.0266,22.0334,21.9792,21.9995,92000.0
2005-05-24 14:20:00,32.46,32.57,32.45,32.47,84200.0,21.9995,22.0741,21.9927,22.0063,84200.0
2005-05-24 14:30:00,32.48,32.5,32.46,32.49,122400.0,22.0131,22.0266,21.9995,22.0198,122400.0
2005-05-24 14:40:00,32.49,32.49,32.43,32.49,55000.0,22.0198,22.0198,21.9792,22.0198,55000.0
2005-05-24 14:50:00,32.49,32.51,32.43,32.5,115000.0,22.0198,22.0334,21.9792,22.0266,115000.0
2005-05-24 15:00:00,32.49,32.51,32.47,32.5,109200.0,22.0198,22.0334,22.0063,22.0266,109200.0
2005-05-24 15:10:00,32.51,32.52,32.46,32.46,153600.0,22.0334,22.0402,21.9995,21.9995,153600.0
2005-05-24 15:20:00,32.45,32.6,32.45,32.58,214400.0,21.9927,22.0944,21.9927,22.0808,214400.0
2005-05-24 15:30:00,32.58,32.65,32.54,32.58,109600.0,22.0808,22.1283,22.0537,22.0808,109600.0
2005-05-24 15:40:00,32.58,32.6,32.51,32.57,72600.0,22.0808,22.0944,22.0334,22.0741,72600.0
2005-05-24 15:50:00,32.57,32.62,32.52,32.52,202400.0,22.0741,22.1079,22.0402,22.0402,202400.0
2005-05-25 09:30:00,32.52,32.52,32.32,32.32,99600.0,22.0402,22.0402,21.9046,21.9046,99600.0
2005-05-25 09:40:00,32.32,32.37,32.22,32.24,99600.0,21.9046,21.9385,21.8369,21.8504,99600.0
2005-05-25 09:50:00,32.24,32.3,32.19,32.19,91200.0,21.8504,21.8911,21.8165,21.8165,91200.0
2005-05-25 10:00:00,32.17,32.21,32.06,32.13,118000.0,21.803,21.8301,21.7284,21.7759,118000.0
2005-05-25 10:10:00,32.12,32.13,32.06,32.09,99200.0,21.7691,21.7759,21.7284,21.7487,99200.0
2005-05-25 10:20:00,32.09,32.09,31.95,32.06,114400.0,21.7487,21.7487,21.6539,21.7284,114400.0
2005-05-25 10:30:00,32.06,32.12,32.0,32.09,150400.0,21.7284,21.7691,21.6877,21.7487,150400.0
2005-05-25 10:40:00,32.1,32.22,32.1,32.17,95200.0,21.7555,21.8369,21.7555,21.803,95200.0
2005-05-25 10:50:00,32.17,32.27,32.17,32.27,118200.0,21.803,21.8707,21.803,21.8707,118200.0
2005-05-25 11:00:00,32.27,32.32,32.27,32.29,103000.0,21.8707,21.9046,21.8707,21.8843,103000.0
2005-05-25 11:10:00,32.29,32.31,32.26,32.27,67600.0,21.8843,21.8978,21.864,21.8707,67600.0
2005-05-25 11:20:00,32.27,32.33,32.27,32.33,62400.0,21.8707,21.9114,21.8707,21.9114,62400.0
2005-05-25 11:30:00,32.33,32.4,32.33,32.37,58200.0,21.9114,21.9588,21.9114,21.9385,58200.0
2005-05-25 11:40:00,32.37,32.41,32.35,32.37,54200.0,21.9385,21.9656,21.925,21.9385,54200.0
2005-05-25 11:50:00,32.38,32.42,32.33,32.36,56800.0,21.9453,21.9724,21.9114,21.9317,56800.0
2005-05-25 12:00:00,32.37,32.39,32.27,32.38,87000.0,21.9385,21.9521,21.8707,21.9453,87000.0
2005-05-25 12:10:00,32.38,32.38,32.33,32.37,39600.0,21.9453,21.9453,21.9114,21.9385,39600.0
2005-05-25 12:20:00,32.36,32.4,32.34,32.39,26000.0,21.9317,21.9588,21.9182,21.9521,26000.0
2005-05-25 12:30:00,32.4,32.55,32.4,32.55,135800.0,21.9588,22.0605,21.9588,22.0605,135800.0
2005-05-25 12:40:00,32.54,32.6,32.52,32.56,68600.0,22.0537,22.0944,22.0402,22.0673,68600.0
2005-05-25 12:50:00,32.55,32.56,32.47,32.49,45600.0,22.0605,22.0673,22.0063,22.0198,45600.0
2005-05-25 13:00:00,32.49,32.49,32.44,32.45,59600.0,22.0198,22.0198,21.986,21.9927,59600.0
2005-05-25 13:10:00,32.45,32.46,32.4,32.42,59400.0,21.9927,21.9995,21.9588,21.9724,59400.0
2005-05-25 13:20:00,32.41,32.46,32.4,32.44,81800.0,21.9656,21.9995,21.9588,21.986,81800.0
2005-05-25 13:30:00,32.43,32.52,32.42,32.52,98400.0,21.9792,22.0402,21.9724,22.0402,98400.0
2005-05-25 13:40:00,32.52,32.53,32.44,32.44,62800.0,22.0402,22.047,21.986,21.986,62800.0
2005-05-25 13:50:00,32.44,32.49,32.44,32.49,30400.0,21.986,22.0198,21.986,22.0198,30400.0
2005-05-25 14:00:00,32.49,32.55,32.49,32.55,183800.0,22.0198,22.0605,22.0198,22.0605,183800.0
2005-05-25 14:10:00,32.55,32.55,32.48,32.49,64800.0,22.0605,22.0605,22.0131,22.0198,64800.0
2005-05-25 14:20:00,32.49,32.56,32.49,32.56,85000.0,22.0198,22.0673,22.0198,22.0673,85000.0
2005-05-25 14:30:00,32.56,32.63,32.48,32.5,157200.0,22.0673,22.1147,22.0131,22.0266,157200.0
2005-05-25 14:40:00,32.5,32.57,32.5,32.54,107600.0,22.0266,22.0741,22.0266,22.0537,107600.0
2005-05-25 14:50:00,32.52,32.6,32.51,32.57,119200.0,22.0402,22.0944,22.0334,22.0741,119200.0
2005-05-25 15:00:00,32.57,32.59,32.5,32.54,154400.0,22.0741,22.0876,22.0266,22.0537,154400.0
2005-05-25 15:10:00,32.54,32.6,32.49,32.5,166000.0,22.0537,22.0944,22.0198,22.0266,166000.0
2005-05-25 15:20:00,32.5,32.52,32.49,32.51,161000.0,22.0266,22.0402,22.0198,22.0334,161000.0
2005-05-25 15:30:00,32.51,32.57,32.47,32.52,135400.0,22.0334,22.0741,22.0063,22.0402,135400.0
2005-05-25 15:40:00,32.52,32.52,32.48,32.48,138600.0,22.0402,22.0402,22.0131,22.0131,138600.0
2005-05-25 15:50:00,32.48,32.6,32.48,32.55,268800.0,22.0131,22.0944,22.0131,22.0605,268800.0
2005-05-26 09:30:00,32.63,32.88,32.6,32.82,112600.0,22.1147,22.2842,22.0944,22.2435,112600.0
2005-05-26 09:40:00,32.79,32.8,32.65,32.65,33800.0,22.2232,22.2299,22.1283,22.1283,33800.0
2005-05-26 09:50:00,32.67,32.76,32.65,32.71,41600.0,22.1418,22.2028,22.1283,22.1689,41600.0
2005-05-26 10:00:00,32.71,32.77,32.67,32.71,35200.0,22.1689,22.2096,22.1418,22.1689,35200.0
2005-05-26 10:10:00,32.71,32.82,32.71,32.79,38600.0,22.1689,22.2435,22.1689,22.2232,38600.0
2005-05-26 10:20:00,32.79,32.89,32.79,32.85,84200.0,22.2232,22.2909,22.2232,22.2638,84200.0
2005-05-26 10:30:00,32.82,32.88,32.77,32.77,74000.0,22.2435,22.2842,22.2096,22.2096,74000.0
2005-05-26 10:40:00,32.78,32.8,32.72,32.77,59600.0,22.2164,22.2299,22.1757,22.2096,59600.0
2005-05-26 10:50:00,32.8,32.88,32.8,32.86,71000.0,22.2299,22.2842,22.2299,22.2706,71000.0
2005-05-26 11:00:00,32.86,32.86,32.77,32.84,78400.0,22.2706,22.2706,22.2096,22.2571,78400.0
2005-05-26 11:10:00,32.84,32.85,32.72,32.72,86400.0,22.2571,22.2638,22.1757,22.1757,86400.0
2005-05-26 11:20:00,32.72,32.84,32.71,32.77,110600.0,22.1757,22.2571,22.1689,22.2096,110600.0
2005-05-26 11:30:00,32.78,32.82,32.74,32.82,83600.0,22.2164,22.2435,22.1893,22.2435,83600.0
2005-05-26 11:40:00,32.82,32.84,32.76,32.82,54000.0,22.2435,22.2571,22.2028,22.2435,54000.0
2005-05-26 11:50:00,32.82,32.86,32.82,32.86,34600.0,22.2435,22.2706,22.2435,22.2706,34600.0
2005-05-26 12:00:00,32.86,32.88,32.85,32.87,51200.0,22.2706,22.2842,22.2638,22.2774,51200.0
2005-05-26 12:10:00,32.87,32.91,32.84,32.88,61800.0,22.2774,22.3045,22.2571,22.2842,61800.0
2005-05-26 12:20:00,32.89,32.93,32.89,32.92,84800.0,22.2909,22.318,22.2909,22.3113,84800.0
2005-05-26 12:30:00,32.92,32.93,32.88,32.91,25200.0,22.3113,22.318,22.2842,22.3045,25200.0
2005-05-26 12:40:00,32.9,32.92,32.89,32.9,44600.0,22.2977,22.3113,22.2909,22.2977,44600.0
2005-05-26 12:50:00,32.9,32.97,32.9,32.97,90400.0,22.2977,22.3452,22.2977,22.3452,90400.0
2005-05-26 13:00:00,32.97,32.99,32.96,32.99,42400.0,22.3452,22.3587,22.3384,22.3587,42400.0
2005-05-26 13:10:00,32.99,33.0,32.9,32.9,42000.0,22.3587,22.3655,22.2977,22.2977,42000.0
2005-05-26 13:20:00,32.9,32.92,32.85,32.85,44000.0,22.2977,22.3113,22.2638,22.2638,44000.0
2005-05-26 13:30:00,32.85,32.93,32.85,32.92,67000.0,22.2638,22.318,22.2638,22.3113,67000.0
2005-05-26 13:40:00,32.93,32.96,32.93,32.95,47600.0,22.318,22.3384,22.318,22.3316,47600.0
2005-05-26 13:50:00,32.95,33.01,32.95,33.01,91800.0,22.3316,22.3723,22.3316,22.3723,91800.0
2005-05-26 14:00:00,33.01,33.06,33.0,33.05,133400.0,22.3723,22.4062,22.3655,22.3994,133400.0
2005-05-26 14:10:00,33.05,33.06,32.97,33.05,96400.0,22.3994,22.4062,22.3452,22.3994,96400.0
2005-05-26 14:20:00,33.05,33.05,33.01,33.04,87000.0,22.3994,22.3994,22.3723,22.3926,87000.0
2005-05-26 14:30:00,33.04,33.04,32.88,32.88,136400.0,22.3926,22.3926,22.2842,22.2842,136400.0
2005-05-26 14:40:00,32.87,32.95,32.87,32.94,44800.0,22.2774,22.3316,22.2774,22.3248,44800.0
2005-05-26 14:50:00,32.94,32.97,32.93,32.96,49000.0,22.3248,22.3452,22.318,22.3384,49000.0
2005-05-26 15:00:00,32.96,32.99,32.96,32.98,56200.0,22.3384,22.3587,22.3384,22.3519,56200.0
2005-05-26 15:10:00,32.97,33.02,32.94,32.97,86000.0,22.3452,22.379,22.3248,22.3452,86000.0
2005-05-26 15:20:00,32.97,33.05,32.97,32.97,85200.0,22.3452,22.3994,22.3452,22.3452,85200.0
2005-05-26 15:30:00,32.98,33.05,32.95,33.02,125800.0,22.3519,22.3994,22.3316,22.379,125800.0
2005-05-26 15:40:00,33.02,33.02,32.93,32.96,127400.0,22.379,22.379,22.318,22.3384,127400.0
2005-05-26 15:50:00,32.95,33.07,32.95,33.02,217800.0,22.3316,22.4129,22.3316,22.379,217800.0
2005-05-27 09:30:00,33.15,33.23,33.05,33.2,114000.0,22.4672,22.5214,22.3994,22.501,114000.0
2005-05-27 09:40:00,33.2,33.27,33.1,33.19,63800.0,22.501,22.5485,22.4333,22.4943,63800.0
2005-05-27 09:50:00,33.15,33.16,33.02,33.11,90600.0,22.4672,22.4739,22.379,22.44,90600.0
2005-05-27 10:00:00,33.11,33.13,33.07,33.11,325000.0,22.44,22.4536,22.4129,22.44,325000.0
2005-05-27 10:10:00,33.07,33.12,33.07,33.09,110200.0,22.4129,22.4468,22.4129,22.4265,110200.0
2005-05-27 10:20:00,33.09,33.17,33.09,33.13,131800.0,22.4265,22.4807,22.4265,22.4536,131800.0
2005-05-27 10:30:00,33.13,33.15,33.1,33.14,82000.0,22.4536,22.4672,22.4333,22.4604,82000.0
2005-05-27 10:40:00,33.15,33.15,33.12,33.14,48200.0,22.4672,22.4672,22.4468,22.4604,48200.0
2005-05-27 10:50:00,33.14,33.16,33.13,33.14,87800.0,22.4604,22.4739,22.4536,22.4604,87800.0
2005-05-27 11:00:00,33.14,33.16,33.13,33.16,100800.0,22.4604,22.4739,22.4536,22.4739,100800.0
2005-05-27 11:10:00,33.16,33.16,33.1,33.16,58800.0,22.4739,22.4739,22.4333,22.4739,58800.0
2005-05-27 11:20:00,33.15,33.16,33.12,33.12,57800.0,22.4672,22.4739,22.4468,22.4468,57800.0
2005-05-27 11:30:00,33.12,33.16,33.09,33.12,52400.0,22.4468,22.4739,22.4265,22.4468,52400.0
2005-05-27 11:40:00,33.13,33.16,33.13,33.15,53400.0,22.4536,22.4739,22.4536,22.4672,53400.0
2005-05-27 11:50:00,33.15,33.19,33.13,33.13,51800.0,22.4672,22.4943,22.4536,22.4536,51800.0
2005-05-27 12:00:00,33.16,33.2,33.15,33.15,44800.0,22.4739,22.501,22.4672,22.4672,44800.0
2005-05-27 12:10:00,33.14,33.17,33.12,33.13,95800.0,22.4604,22.4807,22.4468,22.4536,95800.0
2005-05-27 12:20:00,33.13,33.14,33.13,33.13,24600.0,22.4536,22.4604,22.4536,22.4536,24600.0
2005-05-27 12:30:00,33.13,33.13,33.1,33.12,93400.0,22.4536,22.4536,22.4333,22.4468,93400.0
2005-05-27 12:40:00,33.12,33.15,33.11,33.14,37400.0,22.4468,22.4672,22.44,22.4604,37400.0
2005-05-27 12:50:00,33.13,33.15,33.13,33.15,45400.0,22.4536,22.4672,22.4536,22.4672,45400.0
2005-05-27 13:00:00,33.15,33.18,33.14,33.17,25200.0,22.4672,22.4875,22.4604,22.4807,25200.0
2005-05-27 13:10:00,33.17,33.18,33.14,33.17,37600.0,22.4807,22.4875,22.4604,22.4807,37600.0
2005-05-27 13:20:00,33.16,33.18,33.15,33.15,27400.0,22.4739,22.4875,22.4672,22.4672,27400.0
2005-05-27 13:30:00,33.15,33.18,33.13,33.17,65000.0,22.4672,22.4875,22.4536,22.4807,65000.0
2005-05-27 13:40:00,33.17,33.17,33.13,33.14,24800.0,22.4807,22.4807,22.4536,22.4604,24800.0
2005-05-27 13:50:00,33.15,33.19,33.15,33.17,30000.0,22.4672,22.4943,22.4672,22.4807,30000.0
2005-05-27 14:00:00,33.16,33.18,33.16,33.16,23400.0,22.4739,22.4875,22.4739,22.4739,23400.0
2005-05-27 14:10:00,33.15,33.19,33.15,33.16,30200.0,22.4672,22.4943,22.4672,22.4739,30200.0
2005-05-27 14:20:00,33.17,33.19,33.17,33.18,39800.0,22.4807,22.4943,22.4807,22.4875,39800.0
2005-05-27 14:30:00,33.17,33.19,33.16,33.18,55400.0,22.4807,22.4943,22.4739,22.4875,55400.0
2005-05-27 14:40:00,33.19,33.24,33.17,33.23,141800.0,22.4943,22.5281,22.4807,22.5214,141800.0
2005-05-27 14:50:00,33.23,33.23,33.18,33.18,68200.0,22.5214,22.5214,22.4875,22.4875,68200.0
2005-05-27 15:00:00,33.19,33.19,33.15,33.15,77200.0,22.4943,22.4943,22.4672,22.4672,77200.0
2005-05-27 15:10:00,33.15,33.2,33.15,33.19,34200.0,22.4672,22.501,22.4672,22.4943,34200.0
2005-05-27 15:20:00,33.19,33.2,33.17,33.2,58200.0,22.4943,22.501,22.4807,22.501,58200.0
2005-05-27 15:30:00,33.2,33.22,33.17,33.18,67000.0,22.501,22.5146,22.4807,22.4875,67000.0
2005-05-27 15:40:00,33.18,33.18,33.13,33.13,80200.0,22.4875,22.4875,22.4536,22.4536,80200.0
2005-05-27 15:50:00,33.13,33.16,33.12,33.16,339400.0,22.4536,22.4739,22.4468,22.4739,339400.0
2005-05-31 09:30:00,33.09,33.12,33.01,33.04,86400.0,22.4265,22.4468,22.3723,22.3926,86400.0
2005-05-31 09:40:00,33.05,33.05,32.75,32.83,162200.0,22.3994,22.3994,22.1961,22.2503,162200.0
2005-05-31 09:50:00,32.83,32.9,32.8,32.8,134000.0,22.2503,22.2977,22.2299,22.2299,134000.0
2005-05-31 10:00:00,32.8,32.88,32.77,32.86,112400.0,22.2299,22.2842,22.2096,22.2706,112400.0
2005-05-31 10:10:00,32.86,32.87,32.84,32.87,67200.0,22.2706,22.2774,22.2571,22.2774,67200.0
2005-05-31 10:20:00,32.86,32.96,32.85,32.95,52400.0,22.2706,22.3384,22.2638,22.3316,52400.0
2005-05-31 10:30:00,32.95,32.98,32.9,32.9,94400.0,22.3316,22.3519,22.2977,22.2977,94400.0
2005-05-31 10:40:00,32.9,32.95,32.88,32.94,50600.0,22.2977,22.3316,22.2842,22.3248,50600.0
2005-05-31 10:50:00,32.95,32.99,32.91,32.92,47000.0,22.3316,22.3587,22.3045,22.3113,47000.0
2005-05-31 11:00:00,32.91,32.93,32.85,32.85,47400.0,22.3045,22.318,22.2638,22.2638,47400.0
2005-05-31 11:10:00,32.85,32.91,32.81,32.82,146800.0,22.2638,22.3045,22.2367,22.2435,146800.0
2005-05-31 11:20:00,32.82,32.87,32.81,32.87,56800.0,22.2435,22.2774,22.2367,22.2774,56800.0
2005-05-31 11:30:00,32.87,32.87,32.83,32.85,44800.0,22.2774,22.2774,22.2503,22.2638,44800.0
2005-05-31 11:40:00,32.85,32.87,32.82,32.86,43600.0,22.2638,22.2774,22.2435,22.2706,43600.0
2005-05-31 11:50:00,32.86,32.88,32.83,32.83,68200.0,22.2706,22.2842,22.2503,22.2503,68200.0
2005-05-31 12:00:00,32.82,32.84,32.81,32.84,53000.0,22.2435,22.2571,22.2367,22.2571,53000.0
2005-05-31 12:10:00,32.84,32.88,32.82,32.83,44000.0,22.2571,22.2842,22.2435,22.2503,44000.0
2005-05-31 12:20:00,32.83,32.97,32.83,32.96,84600.0,22.2503,22.3452,22.2503,22.3384,84600.0
2005-05-31 12:30:00,32.96,32.96,32.91,32.91,28200.0,22.3384,22.3384,22.3045,22.3045,28200.0
2005-05-31 12:40:00,32.9,32.96,32.9,32.96,23000.0,22.2977,22.3384,22.2977,22.3384,23000.0
2005-05-31 12:50:00,32.95,32.95,32.91,32.93,16600.0,22.3316,22.3316,22.3045,22.318,16600.0
2005-05-31 13:00:00,32.93,32.96,32.91,32.91,40800.0,22.318,22.3384,22.3045,22.3045,40800.0
2005-05-31 13:10:00,32.91,32.98,32.91,32.96,43000.0,22.3045,22.3519,22.3045,22.3384,43000.0
2005-05-31 13:20:00,32.96,32.98,32.96,32.98,66800.0,22.3384,22.3519,22.3384,22.3519,66800.0
2005-05-31 13:30:00,32.98,32.98,32.96,32.97,81400.0,22.3519,22.3519,22.3384,22.3452,81400.0
2005-05-31 13:40:00,32.96,32.98,32.96,32.98,38400.0,22.3384,22.3519,22.3384,22.3519,38400.0
2005-05-31 13:50:00,32.99,33.09,32.99,33.08,58800.0,22.3587,22.4265,22.3587,22.4197,58800.0
2005-05-31 14:00:00,33.08,33.11,33.06,33.11,46200.0,22.4197,22.44,22.4062,22.44,46200.0
2005-05-31 14:10:00,33.11,33.18,33.09,33.18,80000.0,22.44,22.4875,22.4265,22.4875,80000.0
2005-05-31 14:20:00,33.18,33.22,33.17,33.18,40000.0,22.4875,22.5146,22.4807,22.4875,40000.0
2005-05-31 14:30:00,33.18,33.24,33.17,33.21,54000.0,22.4875,22.5281,22.4807,22.5078,54000.0
2005-05-31 14:40:00,33.22,33.27,33.18,33.21,89200.0,22.5146,22.5485,22.4875,22.5078,89200.0
2005-05-31 14:50:00,33.22,33.27,33.2,33.26,42000.0,22.5146,22.5485,22.501,22.5417,42000.0
2005-05-31 15:00:00,33.27,33.3,33.25,33.26,74000.0,22.5485,22.5688,22.5349,22.5417,74000.0
2005-05-31 15:10:00,33.24,33.28,33.2,33.22,124600.0,22.5281,22.5553,22.501,22.5146,124600.0
2005-05-31 15:20:00,33.23,33.28,33.17,33.19,94200.0,22.5214,22.5553,22.4807,22.4943,94200.0
2005-05-31 15:30:00,33.19,33.19,33.11,33.13,94200.0,22.4943,22.4943,22.44,22.4536,94200.0
2005-05-31 15:40:00,33.12,33.15,33.03,33.14,96000.0,22.4468,22.4672,22.3858,22.4604,96000.0
2005-05-31 15:50:00,33.13,33.15,33.08,33.09,72800.0,22.4536,22.4672,22.4197,22.4265,72800.0
2005-06-01 09:30:00,32.85,32.89,32.77,32.8,200400.0,22.2638,22.2909,22.2096,22.2299,200400.0
2005-06-01 09:40:00,32.79,32.9,32.73,32.88,134400.0,22.2232,22.2977,22.1825,22.2842,134400.0
2005-06-01 09:50:00,32.88,32.88,32.75,32.76,92600.0,22.2842,22.2842,22.1961,22.2028,92600.0
2005-06-01 10:00:00,32.75,32.85,32.73,32.84,222200.0,22.1961,22.2638,22.1825,22.2571,222200.0
2005-06-01 10:10:00,32.84,33.1,32.84,32.95,228400.0,22.2571,22.4333,22.2571,22.3316,228400.0
2005-06-01 10:20:00,32.98,33.11,32.96,33.1,108200.0,22.3519,22.44,22.3384,22.4333,108200.0
2005-06-01 10:30:00,33.15,33.25,33.11,33.15,136600.0,22.4672,22.5349,22.44,22.4672,136600.0
2005-06-01 10:40:00,33.15,33.17,33.08,33.14,70800.0,22.4672,22.4807,22.4197,22.4604,70800.0
2005-06-01 10:50:00,33.11,33.12,33.06,33.06,75000.0,22.44,22.4468,22.4062,22.4062,75000.0
2005-06-01 11:00:00,33.06,33.06,32.98,33.02,154800.0,22.4062,22.4062,22.3519,22.379,154800.0
2005-06-01 11:10:00,33.02,33.1,33.01,33.08,114600.0,22.379,22.4333,22.3723,22.4197,114600.0
2005-06-01 11:20:00,33.06,33.09,33.04,33.07,83400.0,22.4062,22.4265,22.3926,22.4129,83400.0
2005-06-01 11:30:00,33.07,33.09,33.04,33.08,50400.0,22.4129,22.4265,22.3926,22.4197,50400.0
2005-06-01 11:40:00,33.08,33.1,32.99,33.01,83000.0,22.4197,22.4333,22.3587,22.3723,83000.0
2005-06-01 11:50:00,33.02,33.05,32.99,33.05,44800.0,22.379,22.3994,22.3587,22.3994,44800.0
2005-06-01 12:00:00,33.05,33.09,33.02,33.05,85400.0,22.3994,22.4265,22.379,22.3994,85400.0
2005-06-01 12:10:00,33.05,33.05,32.95,32.99,46800.0,22.3994,22.3994,22.3316,22.3587,46800.0
2005-06-01 12:20:00,32.99,33.05,32.98,33.04,126000.0,22.3587,22.3994,22.3519,22.3926,126000.0
2005-06-01 12:30:00,33.04,33.13,33.04,33.09,63800.0,22.3926,22.4536,22.3926,22.4265,63800.0
2005-06-01 12:40:00,33.09,33.1,33.04,33.09,48800.0,22.4265,22.4333,22.3926,22.4265,48800.0
2005-06-01 12:50:00,33.09,33.19,33.08,33.18,76400.0,22.4265,22.4943,22.4197,22.4875,76400.0
2005-06-01 13:00:00,33.17,33.22,33.13,33.13,123800.0,22.4807,22.5146,22.4536,22.4536,123800.0
2005-06-01 13:10:00,33.13,33.13,33.08,33.08,49400.0,22.4536,22.4536,22.4197,22.4197,49400.0
2005-06-01 13:20:00,33.07,33.08,32.94,32.96,142000.0,22.4129,22.4197,22.3248,22.3384,142000.0
2005-06-01 13:30:00,32.96,32.98,32.93,32.94,96600.0,22.3384,22.3519,22.318,22.3248,96600.0
2005-06-01 13:40:00,32.94,33.02,32.92,33.02,59400.0,22.3248,22.379,22.3113,22.379,59400.0
2005-06-01 13:50:00,33.02,33.08,33.01,33.08,64800.0,22.379,22.4197,22.3723,22.4197,64800.0
2005-06-01 14:00:00,33.08,33.08,32.97,32.97,50800.0,22.4197,22.4197,22.3452,22.3452,50800.0
2005-06-01 14:10:00,32.98,33.03,32.96,32.98,74600.0,22.3519,22.3858,22.3384,22.3519,74600.0
2005-06-01 14:20:00,32.96,33.06,32.96,33.02,57800.0,22.3384,22.4062,22.3384,22.379,57800.0
2005-06-01 14:30:00,33.02,33.04,32.97,32.99,104000.0,22.379,22.3926,22.3452,22.3587,104000.0
2005-06-01 14:40:00,33.0,33.0,32.74,32.74,146800.0,22.3655,22.3655,22.1893,22.1893,146800.0
2005-06-01 14:50:00,32.74,32.74,32.58,32.63,285000.0,22.1893,22.1893,22.0808,22.1147,285000.0
2005-06-01 15:00:00,32.63,32.67,32.6,32.6,206600.0,22.1147,22.1418,22.0944,22.0944,206600.0
2005-06-01 15:10:00,32.6,32.6,32.53,32.55,193600.0,22.0944,22.0944,22.047,22.0605,193600.0
2005-06-01 15:20:00,32.54,32.68,32.53,32.62,280400.0,22.0537,22.1486,22.047,22.1079,280400.0
2005-06-01 15:30:00,32.63,32.76,32.62,32.71,211800.0,22.1147,22.2028,22.1079,22.1689,211800.0
2005-06-01 15:40:00,32.71,32.79,32.7,32.78,136600.0,22.1689,22.2232,22.1622,22.2164,136600.0
2005-06-01 15:50:00,32.78,32.78,32.78,32.78,0.0,22.2164,22.2164,22.2164,22.2164,0.0
2005-06-02 09:30:00,32.79,32.81,32.51,32.54,153000.0,22.2232,22.2367,22.0334,22.0537,153000.0
2005-06-02 09:40:00,32.52,32.66,32.49,32.62,159600.0,22.0402,22.1351,22.0198,22.1079,159600.0
2005-06-02 09:50:00,32.62,32.8,32.62,32.69,53400.0,22.1079,22.2299,22.1079,22.1554,53400.0
2005-06-02 10:00:00,32.7,32.77,32.6,32.6,56400.0,22.1622,22.2096,22.0944,22.0944,56400.0
2005-06-02 10:10:00,32.6,32.69,32.59,32.6,62000.0,22.0944,22.1554,22.0876,22.0944,62000.0
2005-06-02 10:20:00,32.6,32.63,32.5,32.5,127200.0,22.0944,22.1147,22.0266,22.0266,127200.0
2005-06-02 10:30:00,32.5,32.54,32.42,32.42,151600.0,22.0266,22.0537,21.9724,21.9724,151600.0
2005-06-02 10:40:00,32.42,32.49,32.42,32.46,111000.0,21.9724,22.0198,21.9724,21.9995,111000.0
2005-06-02 10:50:00,32.47,32.56,32.47,32.49,57200.0,22.0063,22.0673,22.0063,22.0198,57200.0
2005-06-02 11:00:00,32.49,32.52,32.48,32.48,62400.0,22.0198,22.0402,22.0131,22.0131,62400.0
2005-06-02 11:10:00,32.49,32.5,32.45,32.49,45800.0,22.0198,22.0266,21.9927,22.0198,45800.0
2005-06-02 11:20:00,32.49,32.51,32.49,32.49,53400.0,22.0198,22.0334,22.0198,22.0198,53400.0
2005-06-02 11:30:00,32.49,32.6,32.49,32.6,66800.0,22.0198,22.0944,22.0198,22.0944,66800.0
2005-06-02 11:40:00,32.6,32.6,32.52,32.54,52000.0,22.0944,22.0944,22.0402,22.0537,52000.0
2005-06-02 11:50:00,32.55,32.55,32.52,32.55,26400.0,22.0605,22.0605,22.0402,22.0605,26400.0
2005-06-02 12:00:00,32.55,32.6,32.55,32.58,34000.0,22.0605,22.0944,22.0605,22.0808,34000.0
2005-06-02 12:10:00,32.58,32.6,32.56,32.57,33800.0,22.0808,22.0944,22.0673,22.0741,33800.0
2005-06-02 12:20:00,32.58,32.59,32.57,32.57,24400.0,22.0808,22.0876,22.0741,22.0741,24400.0
2005-06-02 12:30:00,32.56,32.6,32.56,32.59,40800.0,22.0673,22.0944,22.0673,22.0876,40800.0
2005-06-02 12:40:00,32.6,32.6,32.44,32.45,77400.0,22.0944,22.0944,21.986,21.9927,77400.0
2005-06-02 12:50:00,32.45,32.45,32.41,32.41,110600.0,21.9927,21.9927,21.9656,21.9656,110600.0
2005-06-02 13:00:00,32.41,32.49,32.41,32.49,68200.0,21.9656,22.0198,21.9656,22.0198,68200.0
2005-06-02 13:10:00,32.48,32.52,32.47,32.51,42000.0,22.0131,22.0402,22.0063,22.0334,42000.0
2005-06-02 13:20:00,32.51,32.51,32.46,32.47,46800.0,22.0334,22.0334,21.9995,22.0063,46800.0
2005-06-02 13:30:00,32.47,32.49,32.47,32.49,30800.0,22.0063,22.0198,22.0063,22.0198,30800.0
2005-06-02 13:40:00,32.49,32.49,32.44,32.46,43200.0,22.0198,22.0198,21.986,21.9995,43200.0
2005-06-02 13:50:00,32.48,32.51,32.47,32.49,30400.0,22.0131,22.0334,22.0063,22.0198,30400.0
2005-06-02 14:00:00,32.49,32.52,32.49,32.49,63400.0,22.0198,22.0402,22.0198,22.0198,63400.0
2005-06-02 14:10:00,32.49,32.52,32.47,32.5,31800.0,22.0198,22.0402,22.0063,22.0266,31800.0
2005-06-02 14:20:00,32.5,32.54,32.5,32.52,45800.0,22.0266,22.0537,22.0266,22.0402,45800.0
2005-06-02 14:30:00,32.52,32.54,32.47,32.47,75800.0,22.0402,22.0537,22.0063,22.0063,75800.0
2005-06-02 14:40:00,32.47,32.48,32.43,32.45,62600.0,22.0063,22.0131,21.9792,21.9927,62600.0
2005-06-02 14:50:00,32.44,32.55,32.44,32.49,141600.0,21.986,22.0605,21.986,22.0198,141600.0
2005-06-02 15:00:00,32.5,32.51,32.45,32.47,65800.0,22.0266,22.0334,21.9927,22.0063,65800.0
2005-06-02 15:10:00,32.47,32.49,32.46,32.47,38800.0,22.0063,22.0198,21.9995,22.0063,38800.0
2005-06-02 15:20:00,32.47,32.48,32.42,32.42,117000.0,22.0063,22.0131,21.9724,21.9724,117000.0
2005-06-02 15:30:00,32.42,32.48,32.42,32.47,117600.0,21.9724,22.0131,21.9724,22.0063,117600.0
2005-06-02 15:40:00,32.47,32.49,32.42,32.43,116400.0,22.0063,22.0198,21.9724,21.9792,116400.0
2005-06-02 15:50:00,32.44,32.49,32.43,32.49,195600.0,21.986,22.0198,21.9792,22.0198,195600.0
2005-06-03 09:30:00,32.49,32.49,32.35,32.4,130200.0,22.0198,22.0198,21.925,21.9588,130200.0
2005-06-03 09:40:00,32.4,32.67,32.38,32.49,106400.0,21.9588,22.1418,21.9453,22.0198,106400.0
2005-06-03 09:50:00,32.52,32.65,32.49,32.59,52000.0,22.0402,22.1283,22.0198,22.0876,52000.0
2005-06-03 10:00:00,32.59,32.62,32.49,32.54,71600.0,22.0876,22.1079,22.0198,22.0537,71600.0
2005-06-03 10:10:00,32.54,32.55,32.44,32.46,77400.0,22.0537,22.0605,21.986,21.9995,77400.0
2005-06-03 10:20:00,32.46,32.49,32.3,32.43,93600.0,21.9995,22.0198,21.8911,21.9792,93600.0
2005-06-03 10:30:00,32.43,32.45,32.37,32.39,74000.0,21.9792,21.9927,21.9385,21.9521,74000.0
2005-06-03 10:40:00,32.39,32.44,32.38,32.44,42600.0,21.9521,21.986,21.9453,21.986,42600.0
2005-06-03 10:50:00,32.44,32.49,32.44,32.46,33200.0,21.986,22.0198,21.986,21.9995,33200.0
2005-06-03 11:00:00,32.46,32.53,32.46,32.52,37400.0,21.9995,22.047,21.9995,22.0402,37400.0
2005-06-03 11:10:00,32.52,32.58,32.52,32.56,44400.0,22.0402,22.0808,22.0402,22.0673,44400.0
2005-06-03 11:20:00,32.57,32.57,32.47,32.47,24000.0,22.0741,22.0741,22.0063,22.0063,24000.0
2005-06-03 11:30:00,32.47,32.47,32.36,32.36,37800.0,22.0063,22.0063,21.9317,21.9317,37800.0
2005-06-03 11:40:00,32.36,32.39,32.34,32.35,54000.0,21.9317,21.9521,21.9182,21.925,54000.0
2005-06-03 11:50:00,32.34,32.34,32.24,32.27,65800.0,21.9182,21.9182,21.8504,21.8707,65800.0
2005-06-03 12:00:00,32.27,32.27,32.22,32.26,58800.0,21.8707,21.8707,21.8369,21.864,58800.0
2005-06-03 12:10:00,32.26,32.26,32.17,32.17,76200.0,21.864,21.864,21.803,21.803,76200.0
2005-06-03 12:20:00,32.17,32.19,32.1,32.16,108600.0,21.803,21.8165,21.7555,21.7962,108600.0
2005-06-03 12:30:00,32.16,32.18,32.09,32.18,55800.0,21.7962,21.8097,21.7487,21.8097,55800.0
2005-06-03 12:40:00,32.19,32.22,32.15,32.17,36800.0,21.8165,21.8369,21.7894,21.803,36800.0
2005-06-03 12:50:00,32.17,32.19,32.16,32.17,27800.0,21.803,21.8165,21.7962,21.803,27800.0
2005-06-03 13:00:00,32.18,32.24,32.17,32.24,33000.0,21.8097,21.8504,21.803,21.8504,33000.0
2005-06-03 13:10:00,32.25,32.3,32.25,32.27,27200.0,21.8572,21.8911,21.8572,21.8707,27200.0
2005-06-03 13:20:00,32.27,32.32,32.26,32.32,34200.0,21.8707,21.9046,21.864,21.9046,34200.0
2005-06-03 13:30:00,32.33,32.33,32.29,32.31,23400.0,21.9114,21.9114,21.8843,21.8978,23400.0
2005-06-03 13:40:00,32.31,32.42,32.31,32.33,54000.0,21.8978,21.9724,21.8978,21.9114,54000.0
2005-06-03 13:50:00,32.34,32.35,32.32,32.34,29000.0,21.9182,21.925,21.9046,21.9182,29000.0
2005-06-03 14:00:00,32.34,32.35,32.27,32.35,80200.0,21.9182,21.925,21.8707,21.925,80200.0
2005-06-03 14:10:00,32.35,32.35,32.31,32.35,67200.0,21.925,21.925,21.8978,21.925,67200.0
2005-06-03 14:20:00,32.35,32.35,32.29,32.29,44000.0,21.925,21.925,21.8843,21.8843,44000.0
2005-06-03 14:30:00,32.27,32.29,32.21,32.22,76800.0,21.8707,21.8843,21.8301,21.8369,76800.0
2005-06-03 14:40:00,32.21,32.25,32.19,32.19,82800.0,21.8301,21.8572,21.8165,21.8165,82800.0
2005-06-03 14:50:00,32.19,32.25,32.14,32.24,71400.0,21.8165,21.8572,21.7826,21.8504,71400.0
2005-06-03 15:00:00,32.24,32.3,32.21,32.3,41000.0,21.8504,21.8911,21.8301,21.8911,41000.0
2005-06-03 15:10:00,32.31,32.31,32.24,32.31,51800.0,21.8978,21.8978,21.8504,21.8978,51800.0
2005-06-03 15:20:00,32.31,32.33,32.19,32.22,68400.0,21.8978,21.9114,21.8165,21.8369,68400.0
2005-06-03 15:30:00,32.22,32.31,32.22,32.26,74600.0,21.8369,21.8978,21.8369,21.864,74600.0
2005-06-03 15:40:00,32.26,32.33,32.26,32.31,81000.0,21.864,21.9114,21.864,21.8978,81000.0
2005-06-03 15:50:00,32.3,32.34,32.25,32.31,76400.0,21.8911,21.9182,21.8572,21.8978,76400.0
2005-06-06 09:30:00,32.34,32.39,32.28,32.28,78600.0,21.9182,21.9521,21.8775,21.8775,78600.0
2005-06-06 09:40:00,32.27,32.35,32.27,32.33,77400.0,21.8707,21.925,21.8707,21.9114,77400.0
2005-06-06 09:50:00,32.33,32.45,32.28,32.42,93000.0,21.9114,21.9927,21.8775,21.9724,93000.0
2005-06-06 10:00:00,32.42,32.48,32.4,32.41,78200.0,21.9724,22.0131,21.9588,21.9656,78200.0
2005-06-06 10:10:00,32.39,32.48,32.39,32.48,71000.0,21.9521,22.0131,21.9521,22.0131,71000.0
2005-06-06 10:20:00,32.48,32.54,32.44,32.51,70200.0,22.0131,22.0537,21.986,22.0334,70200.0
2005-06-06 10:30:00,32.51,32.53,32.43,32.48,67600.0,22.0334,22.047,21.9792,22.0131,67600.0
2005-06-06 10:40:00,32.47,32.52,32.45,32.46,37800.0,22.0063,22.0402,21.9927,21.9995,37800.0
2005-06-06 10:50:00,32.45,32.47,32.41,32.42,68400.0,21.9927,22.0063,21.9656,21.9724,68400.0
2005-06-06 11:00:00,32.41,32.48,32.41,32.48,33000.0,21.9656,22.0131,21.9656,22.0131,33000.0
2005-06-06 11:10:00,32.48,32.52,32.43,32.51,55400.0,22.0131,22.0402,21.9792,22.0334,55400.0
2005-06-06 11:20:00,32.48,32.54,32.45,32.53,53400.0,22.0131,22.0537,21.9927,22.047,53400.0
2005-06-06 11:30:00,32.53,32.54,32.49,32.52,40800.0,22.047,22.0537,22.0198,22.0402,40800.0
2005-06-06 11:40:00,32.51,32.53,32.49,32.53,27000.0,22.0334,22.047,22.0198,22.047,27000.0
2005-06-06 11:50:00,32.53,32.55,32.47,32.47,52200.0,22.047,22.0605,22.0063,22.0063,52200.0
2005-06-06 12:00:00,32.49,32.59,32.49,32.52,58800.0,22.0198,22.0876,22.0198,22.0402,58800.0
2005-06-06 12:10:00,32.52,32.59,32.52,32.59,31400.0,22.0402,22.0876,22.0402,22.0876,31400.0
2005-06-06 12:20:00,32.59,32.59,32.5,32.52,34400.0,22.0876,22.0876,22.0266,22.0402,34400.0
2005-06-06 12:30:00,32.52,32.52,32.5,32.5,18000.0,22.0402,22.0402,22.0266,22.0266,18000.0
2005-06-06 12:40:00,32.51,32.54,32.49,32.52,46400.0,22.0334,22.0537,22.0198,22.0402,46400.0
2005-06-06 12:50:00,32.52,32.56,32.51,32.55,41600.0,22.0402,22.0673,22.0334,22.0605,41600.0
2005-06-06 13:00:00,32.54,32.54,32.5,32.5,48600.0,22.0537,22.0537,22.0266,22.0266,48600.0
2005-06-06 13:10:00,32.49,32.56,32.49,32.52,43800.0,22.0198,22.0673,22.0198,22.0402,43800.0
2005-06-06 13:20:00,32.52,32.54,32.51,32.54,31800.0,22.0402,22.0537,22.0334,22.0537,31800.0
2005-06-06 13:30:00,32.54,32.54,32.49,32.49,32400.0,22.0537,22.0537,22.0198,22.0198,32400.0
2005-06-06 13:40:00,32.49,32.52,32.47,32.49,80000.0,22.0198,22.0402,22.0063,22.0198,80000.0
2005-06-06 13:50:00,32.49,32.49,32.45,32.45,56400.0,22.0198,22.0198,21.9927,21.9927,56400.0
2005-06-06 14:00:00,32.45,32.54,32.42,32.49,69400.0,21.9927,22.0537,21.9724,22.0198,69400.0
2005-06-06 14:10:00,32.49,32.54,32.48,32.49,49600.0,22.0198,22.0537,22.0131,22.0198,49600.0
2005-06-06 14:20:00,32.51,32.55,32.51,32.54,27200.0,22.0334,22.0605,22.0334,22.0537,27200.0
2005-06-06 14:30:00,32.54,32.58,32.53,32.56,49200.0,22.0537,22.0808,22.047,22.0673,49200.0
2005-06-06 14:40:00,32.55,32.55,32.49,32.49,56600.0,22.0605,22.0605,22.0198,22.0198,56600.0
2005-06-06 14:50:00,32.5,32.54,32.48,32.51,78400.0,22.0266,22.0537,22.0131,22.0334,78400.0
2005-06-06 15:00:00,32.51,32.52,32.47,32.48,76400.0,22.0334,22.0402,22.0063,22.0131,76400.0
2005-06-06 15:10:00,32.48,32.53,32.47,32.53,62200.0,22.0131,22.047,22.0063,22.047,62200.0
2005-06-06 15:20:00,32.52,32.58,32.52,32.57,70400.0,22.0402,22.0808,22.0402,22.0741,70400.0
2005-06-06 15:30:00,32.58,32.59,32.53,32.57,65600.0,22.0808,22.0876,22.047,22.0741,65600.0
2005-06-06 15:40:00,32.57,32.65,32.53,32.65,129400.0,22.0741,22.1283,22.047,22.1283,129400.0
2005-06-06 15:50:00,32.65,32.69,32.61,32.68,173400.0,22.1283,22.1554,22.1012,22.1486,173400.0
2005-06-07 09:30:00,32.8,32.84,32.75,32.76,120600.0,22.2299,22.2571,22.1961,22.2028,120600.0
2005-06-07 09:40:00,32.75,32.79,32.68,32.74,144200.0,22.1961,22.2232,22.1486,22.1893,144200.0
2005-06-07 09:50:00,32.74,32.79,32.71,32.79,116800.0,22.1893,22.2232,22.1689,22.2232,116800.0
2005-06-07 10:00:00,32.8,32.81,32.76,32.81,113600.0,22.2299,22.2367,22.2028,22.2367,113600.0
2005-06-07 10:10:00,32.81,32.84,32.77,32.78,112600.0,22.2367,22.2571,22.2096,22.2164,112600.0
2005-06-07 10:20:00,32.77,32.88,32.76,32.86,84000.0,22.2096,22.2842,22.2028,22.2706,84000.0
2005-06-07 10:30:00,32.86,32.96,32.81,32.82,105000.0,22.2706,22.3384,22.2367,22.2435,105000.0
2005-06-07 10:40:00,32.82,32.84,32.8,32.82,57000.0,22.2435,22.2571,22.2299,22.2435,57000.0
2005-06-07 10:50:00,32.82,32.89,32.81,32.89,71600.0,22.2435,22.2909,22.2367,22.2909,71600.0
2005-06-07 11:00:00,32.89,32.95,32.88,32.94,238600.0,22.2909,22.3316,22.2842,22.3248,238600.0
2005-06-07 11:10:00,32.94,32.95,32.88,32.91,107200.0,22.3248,22.3316,22.2842,22.3045,107200.0
2005-06-07 11:20:00,32.91,32.95,32.91,32.95,47200.0,22.3045,22.3316,22.3045,22.3316,47200.0
2005-06-07 11:30:00,32.95,32.98,32.91,32.92,45600.0,22.3316,22.3519,22.3045,22.3113,45600.0
2005-06-07 11:40:00,32.92,32.97,32.91,32.97,36800.0,22.3113,22.3452,22.3045,22.3452,36800.0
2005-06-07 11:50:00,32.96,32.98,32.95,32.95,35000.0,22.3384,22.3519,22.3316,22.3316,35000.0
2005-06-07 12:00:00,32.95,32.96,32.92,32.93,51400.0,22.3316,22.3384,22.3113,22.318,51400.0
2005-06-07 12:10:00,32.93,32.98,32.93,32.93,39800.0,22.318,22.3519,22.318,22.318,39800.0
2005-06-07 12:20:00,32.92,32.94,32.91,32.94,22600.0,22.3113,22.3248,22.3045,22.3248,22600.0
2005-06-07 12:30:00,32.94,32.99,32.94,32.97,29800.0,22.3248,22.3587,22.3248,22.3452,29800.0
2005-06-07 12:40:00,32.98,33.04,32.98,33.02,53000.0,22.3519,22.3926,22.3519,22.379,53000.0
2005-06-07 12:50:00,33.02,33.04,33.01,33.01,51600.0,22.379,22.3926,22.3723,22.3723,51600.0
2005-06-07 13:00:00,33.01,33.02,32.99,33.01,14800.0,22.3723,22.379,22.3587,22.3723,14800.0
2005-06-07 13:10:00,33.01,33.02,32.95,32.95,48200.0,22.3723,22.379,22.3316,22.3316,48200.0
2005-06-07 13:20:00,32.95,32.95,32.88,32.89,52800.0,22.3316,22.3316,22.2842,22.2909,52800.0
2005-06-07 13:30:00,32.88,32.92,32.88,32.92,26600.0,22.2842,22.3113,22.2842,22.3113,26600.0
2005-06-07 13:40:00,32.92,32.93,32.89,32.91,55200.0,22.3113,22.318,22.2909,22.3045,55200.0
2005-06-07 13:50:00,32.9,32.91,32.88,32.9,34000.0,22.2977,22.3045,22.2842,22.2977,34000.0
2005-06-07 14:00:00,32.9,32.92,32.83,32.87,72800.0,22.2977,22.3113,22.2503,22.2774,72800.0
2005-06-07 14:10:00,32.87,32.87,32.69,32.81,109800.0,22.2774,22.2774,22.1554,22.2367,109800.0
2005-06-07 14:20:00,32.81,32.9,32.79,32.88,90800.0,22.2367,22.2977,22.2232,22.2842,90800.0
2005-06-07 14:30:00,32.88,33.0,32.88,33.0,146000.0,22.2842,22.3655,22.2842,22.3655,146000.0
2005-06-07 14:40:00,32.98,33.0,32.86,32.87,67200.0,22.3519,22.3655,22.2706,22.2774,67200.0
2005-06-07 14:50:00,32.88,32.94,32.88,32.91,50000.0,22.2842,22.3248,22.2842,22.3045,50000.0
2005-06-07 15:00:00,32.91,32.93,32.82,32.84,53000.0,22.3045,22.318,22.2435,22.2571,53000.0
2005-06-07 15:10:00,32.84,32.87,32.77,32.84,106200.0,22.2571,22.2774,22.2096,22.2571,106200.0
2005-06-07 15:20:00,32.84,32.89,32.79,32.79,93000.0,22.2571,22.2909,22.2232,22.2232,93000.0
2005-06-07 15:30:00,32.78,32.78,32.7,32.74,100400.0,22.2164,22.2164,22.1622,22.1893,100400.0
2005-06-07 15:40:00,32.74,32.75,32.68,32.68,105800.0,22.1893,22.1961,22.1486,22.1486,105800.0
2005-06-07 15:50:00,32.68,32.69,32.59,32.59,256000.0,22.1486,22.1554,22.0876,22.0876,256000.0
2005-06-08 09:30:00,33.0,33.3,32.77,32.77,92800.0,22.3655,22.5688,22.2096,22.2096,92800.0
2005-06-08 09:40:00,32.75,32.85,32.7,32.78,108400.0,22.1961,22.2638,22.1622,22.2164,108400.0
2005-06-08 09:50:00,32.79,32.87,32.78,32.82,66400.0,22.2232,22.2774,22.2164,22.2435,66400.0
2005-06-08 10:00:00,32.82,32.83,32.77,32.79,76000.0,22.2435,22.2503,22.2096,22.2232,76000.0
2005-06-08 10:10:00,32.79,32.83,32.64,32.65,64200.0,22.2232,22.2503,22.1215,22.1283,64200.0
2005-06-08 10:20:00,32.65,32.71,32.65,32.66,47800.0,22.1283,22.1689,22.1283,22.1351,47800.0
2005-06-08 10:30:00,32.67,32.74,32.63,32.69,74200.0,22.1418,22.1893,22.1147,22.1554,74200.0
2005-06-08 10:40:00,32.7,32.79,32.7,32.76,57200.0,22.1622,22.2232,22.1622,22.2028,57200.0
2005-06-08 10:50:00,32.76,32.77,32.71,32.71,37800.0,22.2028,22.2096,22.1689,22.1689,37800.0
2005-06-08 11:00:00,32.71,32.71,32.66,32.68,29200.0,22.1689,22.1689,22.1351,22.1486,29200.0
2005-06-08 11:10:00,32.69,32.77,32.69,32.76,41200.0,22.1554,22.2096,22.1554,22.2028,41200.0
2005-06-08 11:20:00,32.76,32.8,32.76,32.8,30200.0,22.2028,22.2299,22.2028,22.2299,30200.0
2005-06-08 11:30:00,32.79,32.8,32.76,32.77,27600.0,22.2232,22.2299,22.2028,22.2096,27600.0
2005-06-08 11:40:00,32.77,32.77,32.74,32.77,31000.0,22.2096,22.2096,22.1893,22.2096,31000.0
2005-06-08 11:50:00,32.77,33.0,32.75,32.81,128200.0,22.2096,22.3655,22.1961,22.2367,128200.0
2005-06-08 12:00:00,32.81,32.85,32.77,32.77,23000.0,22.2367,22.2638,22.2096,22.2096,23000.0
2005-06-08 12:10:00,32.77,32.83,32.72,32.83,54800.0,22.2096,22.2503,22.1757,22.2503,54800.0
2005-06-08 12:20:00,32.83,32.87,32.83,32.84,39600.0,22.2503,22.2774,22.2503,22.2571,39600.0
2005-06-08 12:30:00,32.83,32.86,32.82,32.86,27400.0,22.2503,22.2706,22.2435,22.2706,27400.0
2005-06-08 12:40:00,32.87,32.88,32.85,32.88,37000.0,22.2774,22.2842,22.2638,22.2842,37000.0
2005-06-08 12:50:00,32.88,32.89,32.86,32.87,65600.0,22.2842,22.2909,22.2706,22.2774,65600.0
2005-06-08 13:00:00,32.87,32.87,32.84,32.84,29600.0,22.2774,22.2774,22.2571,22.2571,29600.0
2005-06-08 13:10:00,32.83,32.85,32.81,32.84,45400.0,22.2503,22.2638,22.2367,22.2571,45400.0
2005-06-08 13:20:00,32.85,32.85,32.82,32.83,31000.0,22.2638,22.2638,22.2435,22.2503,31000.0
2005-06-08 13:30:00,32.83,32.83,32.79,32.82,40400.0,22.2503,22.2503,22.2232,22.2435,40400.0
2005-06-08 13:40:00,32.83,32.86,32.8,32.81,31800.0,22.2503,22.2706,22.2299,22.2367,31800.0
2005-06-08 13:50:00,32.8,32.8,32.65,32.72,65600.0,22.2299,22.2299,22.1283,22.1757,65600.0
2005-06-08 14:00:00,32.73,32.73,32.62,32.7,52400.0,22.1825,22.1825,22.1079,22.1622,52400.0
2005-06-08 14:10:00,32.7,32.74,32.67,32.72,52200.0,22.1622,22.1893,22.1418,22.1757,52200.0
2005-06-08 14:20:00,32.72,32.77,32.71,32.74,41800.0,22.1757,22.2096,22.1689,22.1893,41800.0
2005-06-08 14:30:00,32.75,32.81,32.72,32.81,53400.0,22.1961,22.2367,22.1757,22.2367,53400.0
2005-06-08 14:40:00,32.82,32.83,32.77,32.77,52600.0,22.2435,22.2503,22.2096,22.2096,52600.0
2005-06-08 14:50:00,32.77,32.81,32.75,32.77,78600.0,22.2096,22.2367,22.1961,22.2096,78600.0
2005-06-08 15:00:00,32.77,32.81,32.73,32.77,74800.0,22.2096,22.2367,22.1825,22.2096,74800.0
2005-06-08 15:10:00,32.78,32.84,32.77,32.84,100000.0,22.2164,22.2571,22.2096,22.2571,100000.0
2005-06-08 15:20:00,32.84,32.84,32.79,32.82,78800.0,22.2571,22.2571,22.2232,22.2435,78800.0
2005-06-08 15:30:00,32.82,32.83,32.74,32.83,84000.0,22.2435,22.2503,22.1893,22.2503,84000.0
2005-06-08 15:40:00,32.83,32.88,32.8,32.88,138800.0,22.2503,22.2842,22.2299,22.2842,138800.0
2005-06-08 15:50:00,32.88,32.88,32.82,32.82,158200.0,22.2842,22.2842,22.2435,22.2435,158200.0
2005-06-09 09:30:00,32.83,32.85,32.73,32.74,109800.0,22.2503,22.2638,22.1825,22.1893,109800.0
2005-06-09 09:40:00,32.73,32.87,32.7,32.77,136400.0,22.1825,22.2774,22.1622,22.2096,136400.0
2005-06-09 09:50:00,32.79,32.83,32.75,32.77,60600.0,22.2232,22.2503,22.1961,22.2096,60600.0
2005-06-09 10:00:00,32.77,32.87,32.71,32.84,120000.0,22.2096,22.2774,22.1689,22.2571,120000.0
2005-06-09 10:10:00,32.83,32.83,32.66,32.67,76400.0,22.2503,22.2503,22.1351,22.1418,76400.0
2005-06-09 10:20:00,32.66,32.77,32.66,32.71,86400.0,22.1351,22.2096,22.1351,22.1689,86400.0
2005-06-09 10:30:00,32.7,32.72,32.63,32.72,57600.0,22.1622,22.1757,22.1147,22.1757,57600.0
2005-06-09 10:40:00,32.72,32.79,32.67,32.79,43200.0,22.1757,22.2232,22.1418,22.2232,43200.0
2005-06-09 10:50:00,32.8,32.85,32.75,32.81,51000.0,22.2299,22.2638,22.1961,22.2367,51000.0
2005-06-09 11:00:00,32.81,32.85,32.74,32.8,62400.0,22.2367,22.2638,22.1893,22.2299,62400.0
2005-06-09 11:10:00,32.8,32.82,32.76,32.79,33000.0,22.2299,22.2435,22.2028,22.2232,33000.0
2005-06-09 11:20:00,32.79,32.87,32.79,32.81,53200.0,22.2232,22.2774,22.2232,22.2367,53200.0
2005-06-09 11:30:00,32.81,32.98,32.81,32.93,54800.0,22.2367,22.3519,22.2367,22.318,54800.0
2005-06-09 11:40:00,32.91,33.1,32.9,33.04,85000.0,22.3045,22.4333,22.2977,22.3926,85000.0
2005-06-09 11:50:00,33.04,33.1,33.04,33.1,69000.0,22.3926,22.4333,22.3926,22.4333,69000.0
2005-06-09 12:00:00,33.1,33.13,33.05,33.1,99000.0,22.4333,22.4536,22.3994,22.4333,99000.0
2005-06-09 12:10:00,33.1,33.1,33.03,33.04,75200.0,22.4333,22.4333,22.3858,22.3926,75200.0
2005-06-09 12:20:00,33.04,33.18,33.04,33.13,68600.0,22.3926,22.4875,22.3926,22.4536,68600.0
2005-06-09 12:30:00,33.13,33.18,33.1,33.14,68600.0,22.4536,22.4875,22.4333,22.4604,68600.0
2005-06-09 12:40:00,33.15,33.15,33.09,33.09,37600.0,22.4672,22.4672,22.4265,22.4265,37600.0
2005-06-09 12:50:00,33.09,33.16,33.09,33.13,49000.0,22.4265,22.4739,22.4265,22.4536,49000.0
2005-06-09 13:00:00,33.13,33.13,33.05,33.06,48200.0,22.4536,22.4536,22.3994,22.4062,48200.0
2005-06-09 13:10:00,33.07,33.07,32.99,32.99,60800.0,22.4129,22.4129,22.3587,22.3587,60800.0
2005-06-09 13:20:00,32.99,32.99,32.89,32.95,59200.0,22.3587,22.3587,22.2909,22.3316,59200.0
2005-06-09 13:30:00,32.94,33.01,32.93,33.0,51800.0,22.3248,22.3723,22.318,22.3655,51800.0
2005-06-09 13:40:00,33.0,33.07,33.0,33.05,46200.0,22.3655,22.4129,22.3655,22.3994,46200.0
2005-06-09 13:50:00,33.05,33.17,33.04,33.13,103800.0,22.3994,22.4807,22.3926,22.4536,103800.0
2005-06-09 14:00:00,33.13,33.13,33.05,33.13,73200.0,22.4536,22.4536,22.3994,22.4536,73200.0
2005-06-09 14:10:00,33.13,33.16,33.12,33.15,76200.0,22.4536,22.4739,22.4468,22.4672,76200.0
2005-06-09 14:20:00,33.15,33.15,33.06,33.06,92000.0,22.4672,22.4672,22.4062,22.4062,92000.0
2005-06-09 14:30:00,33.05,33.12,33.05,33.1,85600.0,22.3994,22.4468,22.3994,22.4333,85600.0
2005-06-09 14:40:00,33.1,33.19,33.1,33.15,118600.0,22.4333,22.4943,22.4333,22.4672,118600.0
2005-06-09 14:50:00,33.13,33.16,33.13,33.15,114000.0,22.4536,22.4739,22.4536,22.4672,114000.0
2005-06-09 15:00:00,33.16,33.23,33.14,33.15,162600.0,22.4739,22.5214,22.4604,22.4672,162600.0
2005-06-09 15:10:00,33.15,33.2,33.15,33.16,152400.0,22.4672,22.501,22.4672,22.4739,152400.0
2005-06-09 15:20:00,33.16,33.18,33.06,33.06,140200.0,22.4739,22.4875,22.4062,22.4062,140200.0
2005-06-09 15:30:00,33.06,33.14,33.06,33.1,124800.0,22.4062,22.4604,22.4062,22.4333,124800.0
2005-06-09 15:40:00,33.1,33.2,33.1,33.2,172800.0,22.4333,22.501,22.4333,22.501,172800.0
2005-06-09 15:50:00,33.2,33.41,33.2,33.27,383800.0,22.501,22.6434,22.501,22.5485,383800.0
2005-06-10 09:30:00,33.43,33.55,33.42,33.55,112200.0,22.6569,22.7382,22.6501,22.7382,112200.0
2005-06-10 09:40:00,33.56,33.66,33.54,33.57,99800.0,22.745,22.8128,22.7315,22.7518,99800.0
2005-06-10 09:50:00,33.54,33.57,33.34,33.37,131000.0,22.7315,22.7518,22.5959,22.6163,131000.0
2005-06-10 10:00:00,33.37,33.38,33.3,33.3,113000.0,22.6163,22.623,22.5688,22.5688,113000.0
2005-06-10 10:10:00,33.31,33.43,33.27,33.4,117600.0,22.5756,22.6569,22.5485,22.6366,117600.0
2005-06-10 10:20:00,33.4,33.41,33.27,33.3,153600.0,22.6366,22.6434,22.5485,22.5688,153600.0
2005-06-10 10:30:00,33.26,33.27,33.19,33.27,115200.0,22.5417,22.5485,22.4943,22.5485,115200.0
2005-06-10 10:40:00,33.28,33.31,33.22,33.23,116600.0,22.5553,22.5756,22.5146,22.5214,116600.0
2005-06-10 10:50:00,33.23,33.3,33.22,33.24,39600.0,22.5214,22.5688,22.5146,22.5281,39600.0
2005-06-10 11:00:00,33.25,33.32,33.24,33.32,158400.0,22.5349,22.5824,22.5281,22.5824,158400.0
2005-06-10 11:10:00,33.32,33.41,33.32,33.41,73800.0,22.5824,22.6434,22.5824,22.6434,73800.0
2005-06-10 11:20:00,33.39,33.39,33.32,33.35,44600.0,22.6298,22.6298,22.5824,22.6027,44600.0
2005-06-10 11:30:00,33.36,33.43,33.36,33.4,84400.0,22.6095,22.6569,22.6095,22.6366,84400.0
2005-06-10 11:40:00,33.4,33.42,33.38,33.4,30400.0,22.6366,22.6501,22.623,22.6366,30400.0
2005-06-10 11:50:00,33.4,33.45,33.35,33.35,58800.0,22.6366,22.6705,22.6027,22.6027,58800.0
2005-06-10 12:00:00,33.35,33.41,33.33,33.33,71800.0,22.6027,22.6434,22.5891,22.5891,71800.0
2005-06-10 12:10:00,33.33,33.35,33.26,33.27,94200.0,22.5891,22.6027,22.5417,22.5485,94200.0
2005-06-10 12:20:00,33.27,33.3,33.24,33.26,46600.0,22.5485,22.5688,22.5281,22.5417,46600.0
2005-06-10 12:30:00,33.27,33.33,33.27,33.29,29600.0,22.5485,22.5891,22.5485,22.562,29600.0
2005-06-10 12:40:00,33.27,33.27,33.22,33.23,41600.0,22.5485,22.5485,22.5146,22.5214,41600.0
2005-06-10 12:50:00,33.23,33.25,33.21,33.23,36200.0,22.5214,22.5349,22.5078,22.5214,36200.0
2005-06-10 13:00:00,33.23,33.3,33.21,33.3,65600.0,22.5214,22.5688,22.5078,22.5688,65600.0
2005-06-10 13:10:00,33.29,33.31,33.29,33.3,34000.0,22.562,22.5756,22.562,22.5688,34000.0
2005-06-10 13:20:00,33.3,33.37,33.3,33.35,94200.0,22.5688,22.6163,22.5688,22.6027,94200.0
2005-06-10 13:30:00,33.35,33.35,33.29,33.33,236200.0,22.6027,22.6027,22.562,22.5891,236200.0
2005-06-10 13:40:00,33.33,33.35,33.33,33.34,237400.0,22.5891,22.6027,22.5891,22.5959,237400.0
2005-06-10 13:50:00,33.34,33.35,33.27,33.27,76600.0,22.5959,22.6027,22.5485,22.5485,76600.0
2005-06-10 14:00:00,33.27,33.27,33.19,33.2,334000.0,22.5485,22.5485,22.4943,22.501,334000.0
2005-06-10 14:10:00,33.2,33.23,33.18,33.2,64200.0,22.501,22.5214,22.4875,22.501,64200.0
2005-06-10 14:20:00,33.2,33.24,33.19,33.21,49400.0,22.501,22.5281,22.4943,22.5078,49400.0
2005-06-10 14:30:00,33.2,33.25,33.2,33.23,66000.0,22.501,22.5349,22.501,22.5214,66000.0
2005-06-10 14:40:00,33.23,33.26,33.2,33.2,68400.0,22.5214,22.5417,22.501,22.501,68400.0
2005-06-10 14:50:00,33.2,33.27,33.2,33.27,86800.0,22.501,22.5485,22.501,22.5485,86800.0
2005-06-10 15:00:00,33.27,33.35,33.27,33.3,137200.0,22.5485,22.6027,22.5485,22.5688,137200.0
2005-06-10 15:10:00,33.3,33.36,33.29,33.32,102000.0,22.5688,22.6095,22.562,22.5824,102000.0
2005-06-10 15:20:00,33.33,33.37,33.31,33.35,117600.0,22.5891,22.6163,22.5756,22.6027,117600.0
2005-06-10 15:30:00,33.35,33.45,33.35,33.45,112600.0,22.6027,22.6705,22.6027,22.6705,112600.0
2005-06-10 15:40:00,33.45,33.47,33.42,33.45,156800.0,22.6705,22.684,22.6501,22.6705,156800.0
2005-06-10 15:50:00,33.44,33.44,33.38,33.41,109200.0,22.6637,22.6637,22.623,22.6434,109200.0
2005-06-13 09:30:00,33.33,33.39,33.2,33.24,85600.0,22.5891,22.6298,22.501,22.5281,85600.0
2005-06-13 09:40:00,33.24,33.24,33.2,33.2,46000.0,22.5281,22.5281,22.501,22.501,46000.0
2005-06-13 09:50:00,33.2,33.4,33.2,33.31,97200.0,22.501,22.6366,22.501,22.5756,97200.0
2005-06-13 10:00:00,33.31,33.34,33.25,33.3,74000.0,22.5756,22.5959,22.5349,22.5688,74000.0
2005-06-13 10:10:00,33.26,33.33,33.26,33.33,74400.0,22.5417,22.5891,22.5417,22.5891,74400.0
2005-06-13 10:20:00,33.32,33.35,33.31,33.33,44200.0,22.5824,22.6027,22.5756,22.5891,44200.0
2005-06-13 10:30:00,33.33,33.41,33.32,33.4,97000.0,22.5891,22.6434,22.5824,22.6366,97000.0
2005-06-13 10:40:00,33.4,33.48,33.4,33.46,62800.0,22.6366,22.6908,22.6366,22.6773,62800.0
2005-06-13 10:50:00,33.46,33.52,33.45,33.52,60000.0,22.6773,22.7179,22.6705,22.7179,60000.0
2005-06-13 11:00:00,33.52,33.74,33.52,33.69,97000.0,22.7179,22.867,22.7179,22.8331,97000.0
2005-06-13 11:10:00,33.68,33.69,33.63,33.63,88200.0,22.8264,22.8331,22.7925,22.7925,88200.0
2005-06-13 11:20:00,33.63,33.63,33.55,33.58,62600.0,22.7925,22.7925,22.7382,22.7586,62600.0
2005-06-13 11:30:00,33.58,33.62,33.58,33.6,40600.0,22.7586,22.7857,22.7586,22.7721,40600.0
2005-06-13 11:40:00,33.6,33.6,33.55,33.59,29200.0,22.7721,22.7721,22.7382,22.7654,29200.0
2005-06-13 11:50:00,33.59,33.6,33.54,33.57,58200.0,22.7654,22.7721,22.7315,22.7518,58200.0
2005-06-13 12:00:00,33.57,33.62,33.57,33.59,65000.0,22.7518,22.7857,22.7518,22.7654,65000.0
2005-06-13 12:10:00,33.58,33.58,33.52,33.54,28800.0,22.7586,22.7586,22.7179,22.7315,28800.0
2005-06-13 12:20:00,33.54,33.59,33.54,33.58,51400.0,22.7315,22.7654,22.7315,22.7586,51400.0
2005-06-13 12:30:00,33.58,33.59,33.54,33.54,19400.0,22.7586,22.7654,22.7315,22.7315,19400.0
2005-06-13 12:40:00,33.54,33.55,33.49,33.49,25600.0,22.7315,22.7382,22.6976,22.6976,25600.0
2005-06-13 12:50:00,33.49,33.53,33.47,33.47,88800.0,22.6976,22.7247,22.684,22.684,88800.0
2005-06-13 13:00:00,33.48,33.51,33.46,33.48,118800.0,22.6908,22.7111,22.6773,22.6908,118800.0
2005-06-13 13:10:00,33.48,33.52,33.48,33.49,58000.0,22.6908,22.7179,22.6908,22.6976,58000.0
2005-06-13 13:20:00,33.51,33.57,33.5,33.56,42600.0,22.7111,22.7518,22.7044,22.745,42600.0
2005-06-13 13:30:00,33.55,33.56,33.52,33.55,14200.0,22.7382,22.745,22.7179,22.7382,14200.0
2005-06-13 13:40:00,33.55,33.55,33.54,33.54,29000.0,22.7382,22.7382,22.7315,22.7315,29000.0
2005-06-13 13:50:00,33.54,33.59,33.52,33.52,89200.0,22.7315,22.7654,22.7179,22.7179,89200.0
2005-06-13 14:00:00,33.52,33.54,33.48,33.54,91000.0,22.7179,22.7315,22.6908,22.7315,91000.0
2005-06-13 14:10:00,33.53,33.56,33.49,33.51,43400.0,22.7247,22.745,22.6976,22.7111,43400.0
2005-06-13 14:20:00,33.51,33.53,33.49,33.49,35600.0,22.7111,22.7247,22.6976,22.6976,35600.0
2005-06-13 14:30:00,33.49,33.57,33.44,33.49,139800.0,22.6976,22.7518,22.6637,22.6976,139800.0
2005-06-13 14:40:00,33.51,33.54,33.49,33.51,50400.0,22.7111,22.7315,22.6976,22.7111,50400.0
2005-06-13 14:50:00,33.51,33.6,33.51,33.55,40000.0,22.7111,22.7721,22.7111,22.7382,40000.0
2005-06-13 15:00:00,33.54,33.54,33.44,33.49,109800.0,22.7315,22.7315,22.6637,22.6976,109800.0
2005-06-13 15:10:00,33.5,33.52,33.38,33.41,65600.0,22.7044,22.7179,22.623,22.6434,65600.0
2005-06-13 15:20:00,33.4,33.5,33.4,33.49,53600.0,22.6366,22.7044,22.6366,22.6976,53600.0
2005-06-13 15:30:00,33.49,33.58,33.47,33.56,75400.0,22.6976,22.7586,22.684,22.745,75400.0
2005-06-13 15:40:00,33.55,33.57,33.51,33.56,59800.0,22.7382,22.7518,22.7111,22.745,59800.0
2005-06-13 15:50:00,33.56,33.59,33.52,33.54,92400.0,22.745,22.7654,22.7179,22.7315,92400.0
2005-06-14 09:30:00,33.52,33.63,33.52,33.59,57400.0,22.7179,22.7925,22.7179,22.7654,57400.0
2005-06-14 09:40:00,33.6,33.73,33.6,33.65,149400.0,22.7721,22.8602,22.7721,22.806,149400.0
2005-06-14 09:50:00,33.62,33.74,33.58,33.73,71000.0,22.7857,22.867,22.7586,22.8602,71000.0
2005-06-14 10:00:00,33.73,33.73,33.58,33.7,54600.0,22.8602,22.8602,22.7586,22.8399,54600.0
2005-06-14 10:10:00,33.66,33.72,33.6,33.63,40800.0,22.8128,22.8535,22.7721,22.7925,40800.0
2005-06-14 10:20:00,33.62,33.62,33.54,33.58,76000.0,22.7857,22.7857,22.7315,22.7586,76000.0
2005-06-14 10:30:00,33.58,33.65,33.58,33.65,53600.0,22.7586,22.806,22.7586,22.806,53600.0
2005-06-14 10:40:00,33.65,33.65,33.56,33.6,42400.0,22.806,22.806,22.745,22.7721,42400.0
2005-06-14 10:50:00,33.6,33.62,33.53,33.55,72200.0,22.7721,22.7857,22.7247,22.7382,72200.0
2005-06-14 11:00:00,33.55,33.56,33.48,33.55,138400.0,22.7382,22.745,22.6908,22.7382,138400.0
2005-06-14 11:10:00,33.55,33.58,33.54,33.57,47000.0,22.7382,22.7586,22.7315,22.7518,47000.0
2005-06-14 11:20:00,33.57,33.58,33.46,33.47,52200.0,22.7518,22.7586,22.6773,22.684,52200.0
2005-06-14 11:30:00,33.47,33.56,33.47,33.54,46200.0,22.684,22.745,22.684,22.7315,46200.0
2005-06-14 11:40:00,33.55,33.58,33.52,33.56,38000.0,22.7382,22.7586,22.7179,22.745,38000.0
2005-06-14 11:50:00,33.57,33.57,33.52,33.57,57000.0,22.7518,22.7518,22.7179,22.7518,57000.0
2005-06-14 12:00:00,33.55,33.56,33.47,33.48,74200.0,22.7382,22.745,22.684,22.6908,74200.0
2005-06-14 12:10:00,33.48,33.55,33.48,33.53,72000.0,22.6908,22.7382,22.6908,22.7247,72000.0
2005-06-14 12:20:00,33.51,33.51,33.41,33.42,49800.0,22.7111,22.7111,22.6434,22.6501,49800.0
2005-06-14 12:30:00,33.42,33.47,33.42,33.47,27000.0,22.6501,22.684,22.6501,22.684,27000.0
2005-06-14 12:40:00,33.46,33.52,33.44,33.52,27400.0,22.6773,22.7179,22.6637,22.7179,27400.0
2005-06-14 12:50:00,33.52,33.55,33.49,33.5,20800.0,22.7179,22.7382,22.6976,22.7044,20800.0
2005-06-14 13:00:00,33.51,33.51,33.45,33.47,27600.0,22.7111,22.7111,22.6705,22.684,27600.0
2005-06-14 13:10:00,33.47,33.48,33.42,33.46,36600.0,22.684,22.6908,22.6501,22.6773,36600.0
2005-06-14 13:20:00,33.47,33.48,33.42,33.45,38600.0,22.684,22.6908,22.6501,22.6705,38600.0
2005-06-14 13:30:00,33.45,33.46,33.42,33.45,139400.0,22.6705,22.6773,22.6501,22.6705,139400.0
2005-06-14 13:40:00,33.46,33.61,33.46,33.59,56200.0,22.6773,22.7789,22.6773,22.7654,56200.0
2005-06-14 13:50:00,33.6,33.66,33.54,33.66,43800.0,22.7721,22.8128,22.7315,22.8128,43800.0
2005-06-14 14:00:00,33.63,33.63,33.47,33.56,45000.0,22.7925,22.7925,22.684,22.745,45000.0
2005-06-14 14:10:00,33.56,33.56,33.49,33.56,42400.0,22.745,22.745,22.6976,22.745,42400.0
2005-06-14 14:20:00,33.56,33.56,33.47,33.52,70000.0,22.745,22.745,22.684,22.7179,70000.0
2005-06-14 14:30:00,33.54,33.56,33.5,33.53,68200.0,22.7315,22.745,22.7044,22.7247,68200.0
2005-06-14 14:40:00,33.53,33.53,33.47,33.49,55800.0,22.7247,22.7247,22.684,22.6976,55800.0
2005-06-14 14:50:00,33.49,33.51,33.46,33.49,63400.0,22.6976,22.7111,22.6773,22.6976,63400.0
2005-06-14 15:00:00,33.49,33.56,33.47,33.49,41400.0,22.6976,22.745,22.684,22.6976,41400.0
2005-06-14 15:10:00,33.5,33.56,33.5,33.54,43600.0,22.7044,22.745,22.7044,22.7315,43600.0
2005-06-14 15:20:00,33.53,33.56,33.48,33.52,91000.0,22.7247,22.745,22.6908,22.7179,91000.0
2005-06-14 15:30:00,33.52,33.55,33.5,33.52,55200.0,22.7179,22.7382,22.7044,22.7179,55200.0
2005-06-14 15:40:00,33.52,33.56,33.46,33.53,54000.0,22.7179,22.745,22.6773,22.7247,54000.0
2005-06-14 15:50:00,33.54,33.56,33.52,33.56,68600.0,22.7315,22.745,22.7179,22.745,68600.0
2005-06-15 09:30:00,33.33,33.58,33.33,33.4,199600.0,22.5891,22.7586,22.5891,22.6366,199600.0
2005-06-15 09:40:00,33.43,33.47,33.32,33.34,97400.0,22.6569,22.684,22.5824,22.5959,97400.0
2005-06-15 09:50:00,33.32,33.34,33.27,33.3,70800.0,22.5824,22.5959,22.5485,22.5688,70800.0
2005-06-15 10:00:00,33.29,33.29,33.16,33.2,70400.0,22.562,22.562,22.4739,22.501,70400.0
2005-06-15 10:10:00,33.2,33.29,33.19,33.24,73000.0,22.501,22.562,22.4943,22.5281,73000.0
2005-06-15 10:20:00,33.24,33.24,33.18,33.18,68000.0,22.5281,22.5281,22.4875,22.4875,68000.0
2005-06-15 10:30:00,33.21,33.21,33.13,33.13,135600.0,22.5078,22.5078,22.4536,22.4536,135600.0
2005-06-15 10:40:00,33.13,33.13,33.03,33.03,77200.0,22.4536,22.4536,22.3858,22.3858,77200.0
2005-06-15 10:50:00,33.04,33.06,32.9,32.95,91600.0,22.3926,22.4062,22.2977,22.3316,91600.0
2005-06-15 11:00:00,32.96,32.99,32.92,32.98,150000.0,22.3384,22.3587,22.3113,22.3519,150000.0
2005-06-15 11:10:00,32.98,32.99,32.92,32.93,70000.0,22.3519,22.3587,22.3113,22.318,70000.0
2005-06-15 11:20:00,32.95,33.0,32.93,33.0,91600.0,22.3316,22.3655,22.318,22.3655,91600.0
2005-06-15 11:30:00,33.0,33.06,32.99,33.0,75000.0,22.3655,22.4062,22.3587,22.3655,75000.0
2005-06-15 11:40:00,32.99,33.01,32.92,32.93,51800.0,22.3587,22.3723,22.3113,22.318,51800.0
2005-06-15 11:50:00,32.92,32.99,32.92,32.95,31400.0,22.3113,22.3587,22.3113,22.3316,31400.0
2005-06-15 12:00:00,32.94,32.95,32.88,32.9,102400.0,22.3248,22.3316,22.2842,22.2977,102400.0
2005-06-15 12:10:00,32.9,32.93,32.85,32.87,55800.0,22.2977,22.318,22.2638,22.2774,55800.0
2005-06-15 12:20:00,32.87,32.87,32.84,32.85,52400.0,22.2774,22.2774,22.2571,22.2638,52400.0
2005-06-15 12:30:00,32.85,32.92,32.85,32.88,73000.0,22.2638,22.3113,22.2638,22.2842,73000.0
2005-06-15 12:40:00,32.88,32.92,32.85,32.91,74000.0,22.2842,22.3113,22.2638,22.3045,74000.0
2005-06-15 12:50:00,32.92,32.92,32.88,32.88,33000.0,22.3113,22.3113,22.2842,22.2842,33000.0
2005-06-15 13:00:00,32.9,32.95,32.88,32.88,103600.0,22.2977,22.3316,22.2842,22.2842,103600.0
2005-06-15 13:10:00,32.88,32.92,32.87,32.92,35600.0,22.2842,22.3113,22.2774,22.3113,35600.0
2005-06-15 13:20:00,32.92,32.92,32.85,32.88,36000.0,22.3113,22.3113,22.2638,22.2842,36000.0
2005-06-15 13:30:00,32.89,32.9,32.85,32.88,58600.0,22.2909,22.2977,22.2638,22.2842,58600.0
2005-06-15 13:40:00,32.88,32.94,32.88,32.94,51200.0,22.2842,22.3248,22.2842,22.3248,51200.0
2005-06-15 13:50:00,32.94,32.99,32.93,32.96,66000.0,22.3248,22.3587,22.318,22.3384,66000.0
2005-06-15 14:00:00,32.97,32.98,32.92,32.92,62200.0,22.3452,22.3519,22.3113,22.3113,62200.0
2005-06-15 14:10:00,32.92,32.97,32.88,32.97,113400.0,22.3113,22.3452,22.2842,22.3452,113400.0
2005-06-15 14:20:00,32.97,32.97,32.86,32.93,91000.0,22.3452,22.3452,22.2706,22.318,91000.0
2005-06-15 14:30:00,32.93,32.96,32.88,32.93,146000.0,22.318,22.3384,22.2842,22.318,146000.0
2005-06-15 14:40:00,32.93,32.97,32.9,32.94,97200.0,22.318,22.3452,22.2977,22.3248,97200.0
2005-06-15 14:50:00,32.94,32.98,32.94,32.95,105400.0,22.3248,22.3519,22.3248,22.3316,105400.0
2005-06-15 15:00:00,32.95,32.95,32.88,32.89,114200.0,22.3316,22.3316,22.2842,22.2909,114200.0
2005-06-15 15:10:00,32.89,32.94,32.88,32.93,117400.0,22.2909,22.3248,22.2842,22.318,117400.0
2005-06-15 15:20:00,32.93,32.94,32.88,32.94,112800.0,22.318,22.3248,22.2842,22.3248,112800.0
2005-06-15 15:30:00,32.94,33.01,32.94,33.01,146800.0,22.3248,22.3723,22.3248,22.3723,146800.0
2005-06-15 15:40:00,33.01,33.07,33.01,33.04,140400.0,22.3723,22.4129,22.3723,22.3926,140400.0
2005-06-15 15:50:00,33.05,33.1,33.05,33.07,201200.0,22.3994,22.4333,22.3994,22.4129,201200.0
2005-06-16 09:30:00,33.02,33.1,32.95,33.1,212000.0,22.379,22.4333,22.3316,22.4333,212000.0
2005-06-16 09:40:00,33.11,33.19,33.08,33.19,111200.0,22.44,22.4943,22.4197,22.4943,111200.0
2005-06-16 09:50:00,33.19,33.19,33.04,33.09,163400.0,22.4943,22.4943,22.3926,22.4265,163400.0
2005-06-16 10:00:00,33.1,33.16,33.07,33.1,111200.0,22.4333,22.4739,22.4129,22.4333,111200.0
2005-06-16 10:10:00,33.1,33.17,33.08,33.08,89400.0,22.4333,22.4807,22.4197,22.4197,89400.0
2005-06-16 10:20:00,33.08,33.08,33.0,33.04,82400.0,22.4197,22.4197,22.3655,22.3926,82400.0
2005-06-16 10:30:00,33.05,33.1,33.01,33.1,92600.0,22.3994,22.4333,22.3723,22.4333,92600.0
2005-06-16 10:40:00,33.1,33.25,33.1,33.18,91800.0,22.4333,22.5349,22.4333,22.4875,91800.0
2005-06-16 10:50:00,33.18,33.18,33.07,33.07,105600.0,22.4875,22.4875,22.4129,22.4129,105600.0
2005-06-16 11:00:00,33.07,33.08,33.02,33.03,120600.0,22.4129,22.4197,22.379,22.3858,120600.0
2005-06-16 11:10:00,33.02,33.07,32.95,32.95,115200.0,22.379,22.4129,22.3316,22.3316,115200.0
2005-06-16 11:20:00,32.96,33.0,32.96,32.99,60000.0,22.3384,22.3655,22.3384,22.3587,60000.0
2005-06-16 11:30:00,32.99,33.04,32.99,33.04,60400.0,22.3587,22.3926,22.3587,22.3926,60400.0
2005-06-16 11:40:00,33.02,33.08,33.02,33.08,53200.0,22.379,22.4197,22.379,22.4197,53200.0
2005-06-16 11:50:00,33.08,33.13,33.07,33.13,75200.0,22.4197,22.4536,22.4129,22.4536,75200.0
2005-06-16 12:00:00,33.13,33.13,33.1,33.13,96400.0,22.4536,22.4536,22.4333,22.4536,96400.0
2005-06-16 12:10:00,33.13,33.14,33.04,33.13,128800.0,22.4536,22.4604,22.3926,22.4536,128800.0
2005-06-16 12:20:00,33.15,33.17,33.13,33.17,61600.0,22.4672,22.4807,22.4536,22.4807,61600.0
2005-06-16 12:30:00,33.18,33.23,33.18,33.22,76400.0,22.4875,22.5214,22.4875,22.5146,76400.0
2005-06-16 12:40:00,33.23,33.23,33.12,33.18,41000.0,22.5214,22.5214,22.4468,22.4875,41000.0
2005-06-16 12:50:00,33.19,33.21,33.18,33.21,31400.0,22.4943,22.5078,22.4875,22.5078,31400.0
2005-06-16 13:00:00,33.2,33.27,33.2,33.26,86600.0,22.501,22.5485,22.501,22.5417,86600.0
2005-06-16 13:10:00,33.26,33.33,33.26,33.31,70000.0,22.5417,22.5891,22.5417,22.5756,70000.0
2005-06-16 13:20:00,33.3,33.32,33.3,33.32,45000.0,22.5688,22.5824,22.5688,22.5824,45000.0
2005-06-16 13:30:00,33.32,33.39,33.3,33.35,68600.0,22.5824,22.6298,22.5688,22.6027,68600.0
2005-06-16 13:40:00,33.35,33.35,33.3,33.3,49400.0,22.6027,22.6027,22.5688,22.5688,49400.0
2005-06-16 13:50:00,33.3,33.3,33.22,33.27,64200.0,22.5688,22.5688,22.5146,22.5485,64200.0
2005-06-16 14:00:00,33.27,33.33,33.26,33.3,58800.0,22.5485,22.5891,22.5417,22.5688,58800.0
2005-06-16 14:10:00,33.3,33.33,33.26,33.31,59400.0,22.5688,22.5891,22.5417,22.5756,59400.0
2005-06-16 14:20:00,33.31,33.37,33.3,33.34,59800.0,22.5756,22.6163,22.5688,22.5959,59800.0
2005-06-16 14:30:00,33.34,33.41,33.32,33.38,52400.0,22.5959,22.6434,22.5824,22.623,52400.0
2005-06-16 14:40:00,33.38,33.47,33.38,33.46,83200.0,22.623,22.684,22.623,22.6773,83200.0
2005-06-16 14:50:00,33.46,33.48,33.44,33.47,57200.0,22.6773,22.6908,22.6637,22.684,57200.0
2005-06-16 15:00:00,33.47,33.52,33.45,33.52,114000.0,22.684,22.7179,22.6705,22.7179,114000.0
2005-06-16 15:10:00,33.52,33.6,33.51,33.56,101200.0,22.7179,22.7721,22.7111,22.745,101200.0
2005-06-16 15:20:00,33.56,33.57,33.5,33.5,79800.0,22.745,22.7518,22.7044,22.7044,79800.0
2005-06-16 15:30:00,33.51,33.52,33.5,33.51,73800.0,22.7111,22.7179,22.7044,22.7111,73800.0
2005-06-16 15:40:00,33.51,33.52,33.47,33.48,100400.0,22.7111,22.7179,22.684,22.6908,100400.0
2005-06-16 15:50:00,33.48,33.49,33.45,33.48,155000.0,22.6908,22.6976,22.6705,22.6908,155000.0
2005-06-17 09:30:00,33.73,33.74,33.63,33.68,642400.0,22.8602,22.867,22.7925,22.8264,642400.0
2005-06-17 09:40:00,33.68,33.82,33.63,33.8,182400.0,22.8264,22.9212,22.7925,22.9077,182400.0
2005-06-17 09:50:00,33.8,33.87,33.67,33.77,110600.0,22.9077,22.9551,22.8196,22.8874,110600.0
2005-06-17 10:00:00,33.79,33.79,33.6,33.73,74800.0,22.9009,22.9009,22.7721,22.8602,74800.0
2005-06-17 10:10:00,33.73,33.74,33.66,33.69,69600.0,22.8602,22.867,22.8128,22.8331,69600.0
2005-06-17 10:20:00,33.7,33.74,33.69,33.71,68400.0,22.8399,22.867,22.8331,22.8467,68400.0
2005-06-17 10:30:00,33.71,33.74,33.69,33.71,62800.0,22.8467,22.867,22.8331,22.8467,62800.0
2005-06-17 10:40:00,33.7,33.74,33.69,33.74,35800.0,22.8399,22.867,22.8331,22.867,35800.0
2005-06-17 10:50:00,33.74,33.8,33.73,33.76,58000.0,22.867,22.9077,22.8602,22.8806,58000.0
2005-06-17 11:00:00,33.76,33.79,33.74,33.77,61000.0,22.8806,22.9009,22.867,22.8874,61000.0
2005-06-17 11:10:00,33.77,33.8,33.74,33.76,37400.0,22.8874,22.9077,22.867,22.8806,37400.0
2005-06-17 11:20:00,33.75,33.83,33.75,33.81,58000.0,22.8738,22.928,22.8738,22.9145,58000.0
2005-06-17 11:30:00,33.82,33.85,33.8,33.83,62400.0,22.9212,22.9416,22.9077,22.928,62400.0
2005-06-17 11:40:00,33.83,33.83,33.73,33.73,68600.0,22.928,22.928,22.8602,22.8602,68600.0
2005-06-17 11:50:00,33.75,33.81,33.74,33.79,44800.0,22.8738,22.9145,22.867,22.9009,44800.0
2005-06-17 12:00:00,33.79,33.8,33.76,33.77,26800.0,22.9009,22.9077,22.8806,22.8874,26800.0
2005-06-17 12:10:00,33.76,33.77,33.74,33.74,36600.0,22.8806,22.8874,22.867,22.867,36600.0
2005-06-17 12:20:00,33.75,33.81,33.74,33.8,33800.0,22.8738,22.9145,22.867,22.9077,33800.0
2005-06-17 12:30:00,33.8,33.85,33.8,33.85,41200.0,22.9077,22.9416,22.9077,22.9416,41200.0
2005-06-17 12:40:00,33.85,33.86,33.81,33.81,43400.0,22.9416,22.9483,22.9145,22.9145,43400.0
2005-06-17 12:50:00,33.81,33.81,33.79,33.81,19800.0,22.9145,22.9145,22.9009,22.9145,19800.0
2005-06-17 13:00:00,33.81,33.81,33.77,33.77,33800.0,22.9145,22.9145,22.8874,22.8874,33800.0
2005-06-17 13:10:00,33.77,33.83,33.75,33.77,79400.0,22.8874,22.928,22.8738,22.8874,79400.0
2005-06-17 13:20:00,33.79,33.8,33.77,33.8,24800.0,22.9009,22.9077,22.8874,22.9077,24800.0
2005-06-17 13:30:00,33.8,33.83,33.77,33.77,42800.0,22.9077,22.928,22.8874,22.8874,42800.0
2005-06-17 13:40:00,33.77,33.82,33.77,33.82,23400.0,22.8874,22.9212,22.8874,22.9212,23400.0
2005-06-17 13:50:00,33.82,33.88,33.82,33.88,46000.0,22.9212,22.9619,22.9212,22.9619,46000.0
2005-06-17 14:00:00,33.88,34.01,33.88,34.01,78400.0,22.9619,23.05,22.9619,23.05,78400.0
2005-06-17 14:10:00,34.0,34.09,34.0,34.06,167000.0,23.0432,23.1042,23.0432,23.0839,167000.0
2005-06-17 14:20:00,34.06,34.06,33.9,33.91,86200.0,23.0839,23.0839,22.9755,22.9822,86200.0
2005-06-17 14:30:00,33.91,33.94,33.82,33.94,75600.0,22.9822,23.0026,22.9212,23.0026,75600.0
2005-06-17 14:40:00,33.93,34.03,33.92,34.01,84400.0,22.9958,23.0636,22.989,23.05,84400.0
2005-06-17 14:50:00,34.01,34.05,33.98,34.04,58200.0,23.05,23.0771,23.0297,23.0703,58200.0
2005-06-17 15:00:00,34.04,34.09,34.02,34.09,60800.0,23.0703,23.1042,23.0568,23.1042,60800.0
2005-06-17 15:10:00,34.08,34.09,33.95,33.99,97600.0,23.0975,23.1042,23.0093,23.0365,97600.0
2005-06-17 15:20:00,33.99,34.1,33.97,34.07,85400.0,23.0365,23.111,23.0229,23.0907,85400.0
2005-06-17 15:30:00,34.07,34.09,34.06,34.08,73400.0,23.0907,23.1042,23.0839,23.0975,73400.0
2005-06-17 15:40:00,34.08,34.09,34.06,34.07,69000.0,23.0975,23.1042,23.0839,23.0907,69000.0
2005-06-17 15:50:00,34.08,34.08,33.97,33.99,157000.0,23.0975,23.0975,23.0229,23.0365,157000.0
2005-06-20 09:30:00,33.97,33.97,33.87,33.92,123000.0,23.0229,23.0229,22.9551,22.989,123000.0
2005-06-20 09:40:00,33.92,33.94,33.8,33.87,67000.0,22.989,23.0026,22.9077,22.9551,67000.0
2005-06-20 09:50:00,33.85,33.99,33.83,33.95,60000.0,22.9416,23.0365,22.928,23.0093,60000.0
2005-06-20 10:00:00,33.93,33.93,33.76,33.81,40000.0,22.9958,22.9958,22.8806,22.9145,40000.0
2005-06-20 10:10:00,33.8,33.84,33.78,33.83,28600.0,22.9077,22.9348,22.8941,22.928,28600.0
2005-06-20 10:20:00,33.82,33.83,33.77,33.8,75000.0,22.9212,22.928,22.8874,22.9077,75000.0
2005-06-20 10:30:00,33.8,33.83,33.68,33.83,82200.0,22.9077,22.928,22.8264,22.928,82200.0
2005-06-20 10:40:00,33.83,33.85,33.73,33.76,42400.0,22.928,22.9416,22.8602,22.8806,42400.0
2005-06-20 10:50:00,33.76,33.79,33.7,33.79,38800.0,22.8806,22.9009,22.8399,22.9009,38800.0
2005-06-20 11:00:00,33.78,33.8,33.7,33.71,50000.0,22.8941,22.9077,22.8399,22.8467,50000.0
2005-06-20 11:10:00,33.72,33.73,33.68,33.68,85800.0,22.8535,22.8602,22.8264,22.8264,85800.0
2005-06-20 11:20:00,33.68,33.78,33.68,33.78,44000.0,22.8264,22.8941,22.8264,22.8941,44000.0
2005-06-20 11:30:00,33.77,33.82,33.76,33.76,44800.0,22.8874,22.9212,22.8806,22.8806,44800.0
2005-06-20 11:40:00,33.76,33.76,33.71,33.71,35600.0,22.8806,22.8806,22.8467,22.8467,35600.0
2005-06-20 11:50:00,33.71,33.83,33.7,33.8,44400.0,22.8467,22.928,22.8399,22.9077,44400.0
2005-06-20 12:00:00,33.8,33.82,33.78,33.82,48200.0,22.9077,22.9212,22.8941,22.9212,48200.0
2005-06-20 12:10:00,33.82,33.87,33.81,33.87,43000.0,22.9212,22.9551,22.9145,22.9551,43000.0
2005-06-20 12:20:00,33.85,33.87,33.81,33.84,29000.0,22.9416,22.9551,22.9145,22.9348,29000.0
2005-06-20 12:30:00,33.85,33.88,33.84,33.85,19200.0,22.9416,22.9619,22.9348,22.9416,19200.0
2005-06-20 12:40:00,33.85,33.88,33.82,33.83,28000.0,22.9416,22.9619,22.9212,22.928,28000.0
2005-06-20 12:50:00,33.83,33.87,33.83,33.83,61000.0,22.928,22.9551,22.928,22.928,61000.0
2005-06-20 13:00:00,33.83,33.85,33.78,33.85,23600.0,22.928,22.9416,22.8941,22.9416,23600.0
2005-06-20 13:10:00,33.84,33.88,33.77,33.77,21800.0,22.9348,22.9619,22.8874,22.8874,21800.0
2005-06-20 13:20:00,33.77,33.85,33.77,33.85,63400.0,22.8874,22.9416,22.8874,22.9416,63400.0
2005-06-20 13:30:00,33.85,33.85,33.8,33.82,35200.0,22.9416,22.9416,22.9077,22.9212,35200.0
2005-06-20 13:40:00,33.82,33.85,33.8,33.84,25000.0,22.9212,22.9416,22.9077,22.9348,25000.0
2005-06-20 13:50:00,33.84,33.85,33.82,33.82,28200.0,22.9348,22.9416,22.9212,22.9212,28200.0
2005-06-20 14:00:00,33.81,33.85,33.8,33.83,39400.0,22.9145,22.9416,22.9077,22.928,39400.0
2005-06-20 14:10:00,33.83,33.91,33.81,33.91,68400.0,22.928,22.9822,22.9145,22.9822,68400.0
2005-06-20 14:20:00,33.91,34.05,33.91,34.05,129600.0,22.9822,23.0771,22.9822,23.0771,129600.0
2005-06-20 14:30:00,34.05,34.09,33.95,34.01,102000.0,23.0771,23.1042,23.0093,23.05,102000.0
2005-06-20 14:40:00,34.01,34.1,34.01,34.1,53400.0,23.05,23.111,23.05,23.111,53400.0
2005-06-20 14:50:00,34.1,34.13,34.07,34.12,85200.0,23.111,23.1313,23.0907,23.1246,85200.0
2005-06-20 15:00:00,34.12,34.15,34.06,34.13,80200.0,23.1246,23.1449,23.0839,23.1313,80200.0
2005-06-20 15:10:00,34.13,34.22,34.12,34.19,78800.0,23.1313,23.1923,23.1246,23.172,78800.0
2005-06-20 15:20:00,34.2,34.25,34.16,34.18,92000.0,23.1788,23.2127,23.1517,23.1652,92000.0
2005-06-20 15:30:00,34.19,34.19,34.15,34.17,103600.0,23.172,23.172,23.1449,23.1584,103600.0
2005-06-20 15:40:00,34.16,34.17,34.1,34.1,87400.0,23.1517,23.1584,23.111,23.111,87400.0
2005-06-20 15:50:00,34.1,34.1,34.02,34.06,102800.0,23.111,23.111,23.0568,23.0839,102800.0
2005-06-21 09:30:00,34.06,34.25,34.02,34.22,106600.0,23.0839,23.2127,23.0568,23.1923,106600.0
2005-06-21 09:40:00,34.22,34.3,34.16,34.26,232200.0,23.1923,23.2466,23.1517,23.2194,232200.0
2005-06-21 09:50:00,34.26,34.46,34.26,34.44,299600.0,23.2194,23.355,23.2194,23.3414,299600.0
2005-06-21 10:00:00,34.45,34.48,34.3,34.31,125600.0,23.3482,23.3685,23.2466,23.2533,125600.0
2005-06-21 10:10:00,34.3,34.37,34.26,34.35,44400.0,23.2466,23.294,23.2194,23.2804,44400.0
2005-06-21 10:20:00,34.35,34.45,34.32,34.43,82600.0,23.2804,23.3482,23.2601,23.3347,82600.0
2005-06-21 10:30:00,34.43,34.48,34.38,34.43,127400.0,23.3347,23.3685,23.3008,23.3347,127400.0
2005-06-21 10:40:00,34.43,34.56,34.43,34.56,200200.0,23.3347,23.4228,23.3347,23.4228,200200.0
2005-06-21 10:50:00,34.57,34.63,34.55,34.62,108200.0,23.4295,23.4702,23.416,23.4634,108200.0
2005-06-21 11:00:00,34.62,34.7,34.62,34.68,151800.0,23.4634,23.5177,23.4634,23.5041,151800.0
2005-06-21 11:10:00,34.69,34.7,34.62,34.66,79000.0,23.5109,23.5177,23.4634,23.4905,79000.0
2005-06-21 11:20:00,34.67,34.67,34.57,34.59,85200.0,23.4973,23.4973,23.4295,23.4431,85200.0
2005-06-21 11:30:00,34.58,34.59,34.51,34.58,80200.0,23.4363,23.4431,23.3889,23.4363,80200.0
2005-06-21 11:40:00,34.57,34.61,34.57,34.6,34800.0,23.4295,23.4567,23.4295,23.4499,34800.0
2005-06-21 11:50:00,34.6,34.6,34.54,34.54,29000.0,23.4499,23.4499,23.4092,23.4092,29000.0
2005-06-21 12:00:00,34.54,34.57,34.51,34.57,47600.0,23.4092,23.4295,23.3889,23.4295,47600.0
2005-06-21 12:10:00,34.56,34.6,34.56,34.57,44400.0,23.4228,23.4499,23.4228,23.4295,44400.0
2005-06-21 12:20:00,34.57,34.6,34.56,34.57,78600.0,23.4295,23.4499,23.4228,23.4295,78600.0
2005-06-21 12:30:00,34.56,34.56,34.52,34.54,32600.0,23.4228,23.4228,23.3957,23.4092,32600.0
2005-06-21 12:40:00,34.54,34.54,34.5,34.51,29000.0,23.4092,23.4092,23.3821,23.3889,29000.0
2005-06-21 12:50:00,34.51,34.59,34.51,34.57,66800.0,23.3889,23.4431,23.3889,23.4295,66800.0
2005-06-21 13:00:00,34.56,34.56,34.52,34.52,45800.0,23.4228,23.4228,23.3957,23.3957,45800.0
2005-06-21 13:10:00,34.52,34.55,34.49,34.49,38800.0,23.3957,23.416,23.3753,23.3753,38800.0
2005-06-21 13:20:00,34.5,34.5,34.46,34.5,64600.0,23.3821,23.3821,23.355,23.3821,64600.0
2005-06-21 13:30:00,34.5,34.5,34.46,34.47,64400.0,23.3821,23.3821,23.355,23.3618,64400.0
2005-06-21 13:40:00,34.47,34.54,34.47,34.52,67800.0,23.3618,23.4092,23.3618,23.3957,67800.0
2005-06-21 13:50:00,34.52,34.52,34.44,34.47,51400.0,23.3957,23.3957,23.3414,23.3618,51400.0
2005-06-21 14:00:00,34.46,34.48,34.44,34.46,58200.0,23.355,23.3685,23.3414,23.355,58200.0
2005-06-21 14:10:00,34.46,34.47,34.4,34.43,108200.0,23.355,23.3618,23.3143,23.3347,108200.0
2005-06-21 14:20:00,34.43,34.43,34.39,34.43,58200.0,23.3347,23.3347,23.3076,23.3347,58200.0
2005-06-21 14:30:00,34.43,34.44,34.4,34.41,156400.0,23.3347,23.3414,23.3143,23.3211,156400.0
2005-06-21 14:40:00,34.4,34.4,34.35,34.35,48600.0,23.3143,23.3143,23.2804,23.2804,48600.0
2005-06-21 14:50:00,34.35,34.35,34.23,34.27,76400.0,23.2804,23.2804,23.1991,23.2262,76400.0
2005-06-21 15:00:00,34.27,34.28,34.17,34.19,90800.0,23.2262,23.233,23.1584,23.172,90800.0
2005-06-21 15:10:00,34.19,34.2,34.06,34.06,64000.0,23.172,23.1788,23.0839,23.0839,64000.0
2005-06-21 15:20:00,34.05,34.1,34.02,34.06,125400.0,23.0771,23.111,23.0568,23.0839,125400.0
2005-06-21 15:30:00,34.05,34.16,34.05,34.13,153000.0,23.0771,23.1517,23.0771,23.1313,153000.0
2005-06-21 15:40:00,34.13,34.15,34.09,34.1,128000.0,23.1313,23.1449,23.1042,23.111,128000.0
2005-06-21 15:50:00,34.1,34.12,34.08,34.08,124000.0,23.111,23.1246,23.0975,23.0975,124000.0
2005-06-22 09:30:00,34.15,34.21,34.12,34.18,104600.0,23.1449,23.1856,23.1246,23.1652,104600.0
2005-06-22 09:40:00,34.17,34.21,34.08,34.08,135000.0,23.1584,23.1856,23.0975,23.0975,135000.0
2005-06-22 09:50:00,34.07,34.12,34.03,34.07,87800.0,23.0907,23.1246,23.0636,23.0907,87800.0
2005-06-22 10:00:00,34.07,34.07,33.94,33.97,118200.0,23.0907,23.0907,23.0026,23.0229,118200.0
2005-06-22 10:10:00,33.98,34.06,33.97,34.02,32000.0,23.0297,23.0839,23.0229,23.0568,32000.0
2005-06-22 10:20:00,34.02,34.02,33.98,33.99,66800.0,23.0568,23.0568,23.0297,23.0365,66800.0
2005-06-22 10:30:00,33.99,34.15,33.97,34.01,105800.0,23.0365,23.1449,23.0229,23.05,105800.0
2005-06-22 10:40:00,34.0,34.01,33.94,33.97,43000.0,23.0432,23.05,23.0026,23.0229,43000.0
2005-06-22 10:50:00,33.97,33.99,33.77,33.84,108000.0,23.0229,23.0365,22.8874,22.9348,108000.0
2005-06-22 11:00:00,33.83,33.88,33.8,33.83,65600.0,22.928,22.9619,22.9077,22.928,65600.0
2005-06-22 11:10:00,33.83,33.87,33.8,33.8,48200.0,22.928,22.9551,22.9077,22.9077,48200.0
2005-06-22 11:20:00,33.77,33.88,33.77,33.84,79800.0,22.8874,22.9619,22.8874,22.9348,79800.0
2005-06-22 11:30:00,33.84,33.88,33.8,33.8,42000.0,22.9348,22.9619,22.9077,22.9077,42000.0
2005-06-22 11:40:00,33.8,33.83,33.71,33.72,39200.0,22.9077,22.928,22.8467,22.8535,39200.0
2005-06-22 11:50:00,33.72,33.77,33.72,33.74,31600.0,22.8535,22.8874,22.8535,22.867,31600.0
2005-06-22 12:00:00,33.74,33.8,33.69,33.69,94200.0,22.867,22.9077,22.8331,22.8331,94200.0
2005-06-22 12:10:00,33.68,33.73,33.62,33.68,72400.0,22.8264,22.8602,22.7857,22.8264,72400.0
2005-06-22 12:20:00,33.68,33.75,33.68,33.68,45800.0,22.8264,22.8738,22.8264,22.8264,45800.0
2005-06-22 12:30:00,33.68,33.72,33.68,33.68,44800.0,22.8264,22.8535,22.8264,22.8264,44800.0
2005-06-22 12:40:00,33.71,33.79,33.68,33.78,44200.0,22.8467,22.9009,22.8264,22.8941,44200.0
2005-06-22 12:50:00,33.78,33.85,33.77,33.84,46800.0,22.8941,22.9416,22.8874,22.9348,46800.0
2005-06-22 13:00:00,33.83,33.85,33.82,33.82,45400.0,22.928,22.9416,22.9212,22.9212,45400.0
2005-06-22 13:10:00,33.82,33.82,33.73,33.75,52400.0,22.9212,22.9212,22.8602,22.8738,52400.0
2005-06-22 13:20:00,33.74,33.75,33.7,33.7,63200.0,22.867,22.8738,22.8399,22.8399,63200.0
2005-06-22 13:30:00,33.7,33.73,33.69,33.69,28600.0,22.8399,22.8602,22.8331,22.8331,28600.0
2005-06-22 13:40:00,33.68,33.68,33.6,33.6,48000.0,22.8264,22.8264,22.7721,22.7721,48000.0
2005-06-22 13:50:00,33.6,33.63,33.52,33.54,69600.0,22.7721,22.7925,22.7179,22.7315,69600.0
2005-06-22 14:00:00,33.54,33.54,33.43,33.45,143200.0,22.7315,22.7315,22.6569,22.6705,143200.0
2005-06-22 14:10:00,33.45,33.46,33.42,33.46,135400.0,22.6705,22.6773,22.6501,22.6773,135400.0
2005-06-22 14:20:00,33.45,33.48,33.43,33.43,94200.0,22.6705,22.6908,22.6569,22.6569,94200.0
2005-06-22 14:30:00,33.43,33.46,33.38,33.42,51400.0,22.6569,22.6773,22.623,22.6501,51400.0
2005-06-22 14:40:00,33.41,33.42,33.38,33.41,63200.0,22.6434,22.6501,22.623,22.6434,63200.0
2005-06-22 14:50:00,33.41,33.42,33.38,33.38,99000.0,22.6434,22.6501,22.623,22.623,99000.0
2005-06-22 15:00:00,33.38,33.55,33.38,33.47,108600.0,22.623,22.7382,22.623,22.684,108600.0
2005-06-22 15:10:00,33.48,33.52,33.48,33.5,85400.0,22.6908,22.7179,22.6908,22.7044,85400.0
2005-06-22 15:20:00,33.51,33.51,33.45,33.46,113600.0,22.7111,22.7111,22.6705,22.6773,113600.0
2005-06-22 15:30:00,33.47,33.49,33.45,33.49,123600.0,22.684,22.6976,22.6705,22.6976,123600.0
2005-06-22 15:40:00,33.49,33.55,33.49,33.54,183200.0,22.6976,22.7382,22.6976,22.7315,183200.0
2005-06-22 15:50:00,33.55,33.55,33.49,33.5,174200.0,22.7382,22.7382,22.6976,22.7044,174200.0
2005-06-23 09:30:00,33.52,33.56,33.4,33.4,68400.0,22.7179,22.745,22.6366,22.6366,68400.0
2005-06-23 09:40:00,33.4,33.51,33.38,33.51,120800.0,22.6366,22.7111,22.623,22.7111,120800.0
2005-06-23 09:50:00,33.5,33.5,33.39,33.43,78400.0,22.7044,22.7044,22.6298,22.6569,78400.0
2005-06-23 10:00:00,33.43,33.5,33.43,33.46,80000.0,22.6569,22.7044,22.6569,22.6773,80000.0
2005-06-23 10:10:00,33.46,33.48,33.43,33.48,37400.0,22.6773,22.6908,22.6569,22.6908,37400.0
2005-06-23 10:20:00,33.46,33.59,33.46,33.55,79000.0,22.6773,22.7654,22.6773,22.7382,79000.0
2005-06-23 10:30:00,33.55,33.78,33.54,33.78,151400.0,22.7382,22.8941,22.7315,22.8941,151400.0
2005-06-23 10:40:00,33.78,33.88,33.74,33.76,140600.0,22.8941,22.9619,22.867,22.8806,140600.0
2005-06-23 10:50:00,33.76,33.8,33.75,33.77,70600.0,22.8806,22.9077,22.8738,22.8874,70600.0
2005-06-23 11:00:00,33.77,33.8,33.75,33.78,75200.0,22.8874,22.9077,22.8738,22.8941,75200.0
2005-06-23 11:10:00,33.8,33.82,33.77,33.77,35800.0,22.9077,22.9212,22.8874,22.8874,35800.0
2005-06-23 11:20:00,33.77,33.81,33.77,33.8,41000.0,22.8874,22.9145,22.8874,22.9077,41000.0
2005-06-23 11:30:00,33.81,33.83,33.77,33.81,35200.0,22.9145,22.928,22.8874,22.9145,35200.0
2005-06-23 11:40:00,33.81,33.84,33.77,33.84,40600.0,22.9145,22.9348,22.8874,22.9348,40600.0
2005-06-23 11:50:00,33.8,33.82,33.71,33.72,93600.0,22.9077,22.9212,22.8467,22.8535,93600.0
2005-06-23 12:00:00,33.72,33.72,33.65,33.69,26200.0,22.8535,22.8535,22.806,22.8331,26200.0
2005-06-23 12:10:00,33.69,33.82,33.69,33.79,50200.0,22.8331,22.9212,22.8331,22.9009,50200.0
2005-06-23 12:20:00,33.79,33.79,33.74,33.74,32400.0,22.9009,22.9009,22.867,22.867,32400.0
2005-06-23 12:30:00,33.73,33.8,33.7,33.76,33600.0,22.8602,22.9077,22.8399,22.8806,33600.0
2005-06-23 12:40:00,33.76,33.77,33.69,33.71,20000.0,22.8806,22.8874,22.8331,22.8467,20000.0
2005-06-23 12:50:00,33.7,33.7,33.63,33.63,24400.0,22.8399,22.8399,22.7925,22.7925,24400.0
2005-06-23 13:00:00,33.63,33.7,33.63,33.63,35600.0,22.7925,22.8399,22.7925,22.7925,35600.0
2005-06-23 13:10:00,33.63,33.66,33.62,33.63,73200.0,22.7925,22.8128,22.7857,22.7925,73200.0
2005-06-23 13:20:00,33.63,33.65,33.63,33.63,34600.0,22.7925,22.806,22.7925,22.7925,34600.0
2005-06-23 13:30:00,33.63,33.63,33.5,33.51,67800.0,22.7925,22.7925,22.7044,22.7111,67800.0
2005-06-23 13:40:00,33.5,33.51,33.4,33.41,112400.0,22.7044,22.7111,22.6366,22.6434,112400.0
2005-06-23 13:50:00,33.38,33.42,33.34,33.39,59200.0,22.623,22.6501,22.5959,22.6298,59200.0
2005-06-23 14:00:00,33.4,33.49,33.37,33.43,54200.0,22.6366,22.6976,22.6163,22.6569,54200.0
2005-06-23 14:10:00,33.43,33.56,33.43,33.56,59600.0,22.6569,22.745,22.6569,22.745,59600.0
2005-06-23 14:20:00,33.56,33.57,33.37,33.39,102400.0,22.745,22.7518,22.6163,22.6298,102400.0
2005-06-23 14:30:00,33.39,33.48,33.35,33.47,93400.0,22.6298,22.6908,22.6027,22.684,93400.0
2005-06-23 14:40:00,33.49,33.49,33.41,33.47,83200.0,22.6976,22.6976,22.6434,22.684,83200.0
2005-06-23 14:50:00,33.47,33.47,33.37,33.37,66000.0,22.684,22.684,22.6163,22.6163,66000.0
2005-06-23 15:00:00,33.38,33.4,33.23,33.23,73400.0,22.623,22.6366,22.5214,22.5214,73400.0
2005-06-23 15:10:00,33.22,33.32,33.21,33.29,67600.0,22.5146,22.5824,22.5078,22.562,67600.0
2005-06-23 15:20:00,33.29,33.29,33.18,33.2,81200.0,22.562,22.562,22.4875,22.501,81200.0
2005-06-23 15:30:00,33.2,33.22,33.08,33.2,142600.0,22.501,22.5146,22.4197,22.501,142600.0
2005-06-23 15:40:00,33.19,33.21,33.15,33.2,74600.0,22.4943,22.5078,22.4672,22.501,74600.0
2005-06-23 15:50:00,33.2,33.25,33.15,33.21,117200.0,22.501,22.5349,22.4672,22.5078,117200.0
2005-06-24 09:30:00,33.12,33.13,32.97,32.98,52800.0,22.4468,22.4536,22.3452,22.3519,52800.0
2005-06-24 09:40:00,32.96,33.03,32.91,33.0,66400.0,22.3384,22.3858,22.3045,22.3655,66400.0
2005-06-24 09:50:00,32.99,33.15,32.95,33.04,57400.0,22.3587,22.4672,22.3316,22.3926,57400.0
2005-06-24 10:00:00,33.01,33.09,32.95,33.07,53400.0,22.3723,22.4265,22.3316,22.4129,53400.0
2005-06-24 10:10:00,33.05,33.05,32.95,32.95,40600.0,22.3994,22.3994,22.3316,22.3316,40600.0
2005-06-24 10:20:00,32.94,32.94,32.8,32.8,50200.0,22.3248,22.3248,22.2299,22.2299,50200.0
2005-06-24 10:30:00,32.79,32.9,32.77,32.9,73000.0,22.2232,22.2977,22.2096,22.2977,73000.0
2005-06-24 10:40:00,32.88,33.02,32.83,32.88,74400.0,22.2842,22.379,22.2503,22.2842,74400.0
2005-06-24 10:50:00,32.88,32.93,32.85,32.93,54800.0,22.2842,22.318,22.2638,22.318,54800.0
2005-06-24 11:00:00,32.92,33.02,32.91,32.99,40000.0,22.3113,22.379,22.3045,22.3587,40000.0
2005-06-24 11:10:00,32.99,33.0,32.86,32.87,39400.0,22.3587,22.3655,22.2706,22.2774,39400.0
2005-06-24 11:20:00,32.87,32.88,32.82,32.85,33000.0,22.2774,22.2842,22.2435,22.2638,33000.0
2005-06-24 11:30:00,32.85,32.89,32.84,32.85,126200.0,22.2638,22.2909,22.2571,22.2638,126200.0
2005-06-24 11:40:00,32.85,32.92,32.85,32.86,68000.0,22.2638,22.3113,22.2638,22.2706,68000.0
2005-06-24 11:50:00,32.86,32.87,32.7,32.77,70200.0,22.2706,22.2774,22.1622,22.2096,70200.0
2005-06-24 12:00:00,32.78,32.81,32.74,32.74,51200.0,22.2164,22.2367,22.1893,22.1893,51200.0
2005-06-24 12:10:00,32.73,32.84,32.7,32.82,45000.0,22.1825,22.2571,22.1622,22.2435,45000.0
2005-06-24 12:20:00,32.82,32.82,32.72,32.73,19200.0,22.2435,22.2435,22.1757,22.1825,19200.0
2005-06-24 12:30:00,32.74,32.83,32.74,32.81,37400.0,22.1893,22.2503,22.1893,22.2367,37400.0
2005-06-24 12:40:00,32.81,32.81,32.74,32.74,39000.0,22.2367,22.2367,22.1893,22.1893,39000.0
2005-06-24 12:50:00,32.75,32.87,32.75,32.79,56000.0,22.1961,22.2774,22.1961,22.2232,56000.0
2005-06-24 13:00:00,32.79,32.83,32.76,32.82,62400.0,22.2232,22.2503,22.2028,22.2435,62400.0
2005-06-24 13:10:00,32.83,32.85,32.82,32.83,60200.0,22.2503,22.2638,22.2435,22.2503,60200.0
2005-06-24 13:20:00,32.84,32.85,32.8,32.81,48200.0,22.2571,22.2638,22.2299,22.2367,48200.0
2005-06-24 13:30:00,32.81,32.81,32.76,32.81,46400.0,22.2367,22.2367,22.2028,22.2367,46400.0
2005-06-24 13:40:00,32.8,32.8,32.74,32.75,84400.0,22.2299,22.2299,22.1893,22.1961,84400.0
2005-06-24 13:50:00,32.76,32.8,32.7,32.71,76600.0,22.2028,22.2299,22.1622,22.1689,76600.0
2005-06-24 14:00:00,32.71,32.74,32.68,32.71,49200.0,22.1689,22.1893,22.1486,22.1689,49200.0
2005-06-24 14:10:00,32.71,32.77,32.69,32.69,67400.0,22.1689,22.2096,22.1554,22.1554,67400.0
2005-06-24 14:20:00,32.7,32.74,32.68,32.74,37200.0,22.1622,22.1893,22.1486,22.1893,37200.0
2005-06-24 14:30:00,32.74,32.77,32.73,32.73,54000.0,22.1893,22.2096,22.1825,22.1825,54000.0
2005-06-24 14:40:00,32.74,32.79,32.73,32.78,68400.0,22.1893,22.2232,22.1825,22.2164,68400.0
2005-06-24 14:50:00,32.78,32.79,32.7,32.77,42800.0,22.2164,22.2232,22.1622,22.2096,42800.0
2005-06-24 15:00:00,32.77,32.78,32.74,32.77,22600.0,22.2096,22.2164,22.1893,22.2096,22600.0
2005-06-24 15:10:00,32.76,32.82,32.72,32.82,56400.0,22.2028,22.2435,22.1757,22.2435,56400.0
2005-06-24 15:20:00,32.81,32.87,32.77,32.87,62400.0,22.2367,22.2774,22.2096,22.2774,62400.0
2005-06-24 15:30:00,32.87,32.98,32.87,32.98,149200.0,22.2774,22.3519,22.2774,22.3519,149200.0
2005-06-24 15:40:00,32.98,33.02,32.98,33.0,141000.0,22.3519,22.379,22.3519,22.3655,141000.0
2005-06-24 15:50:00,32.99,33.0,32.94,32.94,124200.0,22.3587,22.3655,22.3248,22.3248,124200.0
2005-06-27 09:30:00,32.82,32.97,32.82,32.95,100600.0,22.2435,22.3452,22.2435,22.3316,100600.0
2005-06-27 09:40:00,32.96,33.21,32.96,33.21,88200.0,22.3384,22.5078,22.3384,22.5078,88200.0
2005-06-27 09:50:00,33.21,33.27,33.1,33.13,110200.0,22.5078,22.5485,22.4333,22.4536,110200.0
2005-06-27 10:00:00,33.12,33.18,33.08,33.12,87800.0,22.4468,22.4875,22.4197,22.4468,87800.0
2005-06-27 10:10:00,33.12,33.18,33.08,33.18,91400.0,22.4468,22.4875,22.4197,22.4875,91400.0
2005-06-27 10:20:00,33.18,33.3,33.18,33.23,62800.0,22.4875,22.5688,22.4875,22.5214,62800.0
2005-06-27 10:30:00,33.23,33.24,33.08,33.21,64800.0,22.5214,22.5281,22.4197,22.5078,64800.0
2005-06-27 10:40:00,33.2,33.2,33.1,33.13,37600.0,22.501,22.501,22.4333,22.4536,37600.0
2005-06-27 10:50:00,33.13,33.13,33.08,33.09,46200.0,22.4536,22.4536,22.4197,22.4265,46200.0
2005-06-27 11:00:00,33.09,33.1,33.07,33.1,47400.0,22.4265,22.4333,22.4129,22.4333,47400.0
2005-06-27 11:10:00,33.1,33.15,33.08,33.15,53000.0,22.4333,22.4672,22.4197,22.4672,53000.0
2005-06-27 11:20:00,33.15,33.17,33.12,33.17,43600.0,22.4672,22.4807,22.4468,22.4807,43600.0
2005-06-27 11:30:00,33.14,33.14,33.02,33.02,38400.0,22.4604,22.4604,22.379,22.379,38400.0
2005-06-27 11:40:00,33.02,33.07,32.98,32.98,64000.0,22.379,22.4129,22.3519,22.3519,64000.0
2005-06-27 11:50:00,32.98,32.98,32.93,32.93,39000.0,22.3519,22.3519,22.318,22.318,39000.0
2005-06-27 12:00:00,32.91,32.95,32.9,32.95,50600.0,22.3045,22.3316,22.2977,22.3316,50600.0
2005-06-27 12:10:00,32.95,32.97,32.92,32.94,58400.0,22.3316,22.3452,22.3113,22.3248,58400.0
2005-06-27 12:20:00,32.94,32.97,32.93,32.96,27400.0,22.3248,22.3452,22.318,22.3384,27400.0
2005-06-27 12:30:00,32.96,32.96,32.92,32.92,40400.0,22.3384,22.3384,22.3113,22.3113,40400.0
2005-06-27 12:40:00,32.92,32.93,32.81,32.81,105600.0,22.3113,22.318,22.2367,22.2367,105600.0
2005-06-27 12:50:00,32.8,32.83,32.77,32.77,39400.0,22.2299,22.2503,22.2096,22.2096,39400.0
2005-06-27 13:00:00,32.77,32.77,32.67,32.71,74400.0,22.2096,22.2096,22.1418,22.1689,74400.0
2005-06-27 13:10:00,32.71,32.74,32.69,32.7,54000.0,22.1689,22.1893,22.1554,22.1622,54000.0
2005-06-27 13:20:00,32.71,32.77,32.71,32.77,49000.0,22.1689,22.2096,22.1689,22.2096,49000.0
2005-06-27 13:30:00,32.77,32.77,32.74,32.74,22400.0,22.2096,22.2096,22.1893,22.1893,22400.0
2005-06-27 13:40:00,32.74,32.76,32.67,32.67,169800.0,22.1893,22.2028,22.1418,22.1418,169800.0
2005-06-27 13:50:00,32.66,32.66,32.54,32.54,45200.0,22.1351,22.1351,22.0537,22.0537,45200.0
2005-06-27 14:00:00,32.54,32.67,32.52,32.65,56000.0,22.0537,22.1418,22.0402,22.1283,56000.0
2005-06-27 14:10:00,32.66,32.72,32.65,32.68,67800.0,22.1351,22.1757,22.1283,22.1486,67800.0
2005-06-27 14:20:00,32.68,32.73,32.67,32.67,40600.0,22.1486,22.1825,22.1418,22.1418,40600.0
2005-06-27 14:30:00,32.67,32.76,32.65,32.65,57400.0,22.1418,22.2028,22.1283,22.1283,57400.0
2005-06-27 14:40:00,32.65,32.69,32.63,32.69,39200.0,22.1283,22.1554,22.1147,22.1554,39200.0
2005-06-27 14:50:00,32.7,32.76,32.7,32.73,76200.0,22.1622,22.2028,22.1622,22.1825,76200.0
2005-06-27 15:00:00,32.73,32.74,32.69,32.74,83000.0,22.1825,22.1893,22.1554,22.1893,83000.0
2005-06-27 15:10:00,32.73,32.79,32.71,32.78,41600.0,22.1825,22.2232,22.1689,22.2164,41600.0
2005-06-27 15:20:00,32.78,32.79,32.73,32.76,51400.0,22.2164,22.2232,22.1825,22.2028,51400.0
2005-06-27 15:30:00,32.77,32.8,32.75,32.8,49400.0,22.2096,22.2299,22.1961,22.2299,49400.0
2005-06-27 15:40:00,32.8,32.8,32.71,32.73,53800.0,22.2299,22.2299,22.1689,22.1825,53800.0
2005-06-27 15:50:00,32.73,32.75,32.69,32.71,165800.0,22.1825,22.1961,22.1554,22.1689,165800.0
2005-06-28 09:30:00,32.75,32.81,32.7,32.81,111000.0,22.2998,22.3407,22.2658,22.3407,111000.0
2005-06-28 09:40:00,32.79,33.15,32.78,33.08,66200.0,22.3271,22.5722,22.3203,22.5245,66200.0
2005-06-28 09:50:00,33.08,33.09,33.03,33.07,73800.0,22.5245,22.5313,22.4905,22.5177,73800.0
2005-06-28 10:00:00,33.08,33.13,33.07,33.1,162800.0,22.5245,22.5586,22.5177,22.5382,162800.0
2005-06-28 10:10:00,33.1,33.16,33.08,33.12,62200.0,22.5382,22.579,22.5245,22.5518,62200.0
2005-06-28 10:20:00,33.13,33.18,33.01,33.06,73200.0,22.5586,22.5926,22.4769,22.5109,73200.0
2005-06-28 10:30:00,33.06,33.1,33.02,33.02,57000.0,22.5109,22.5382,22.4837,22.4837,57000.0
2005-06-28 10:40:00,33.02,33.04,32.99,33.03,49400.0,22.4837,22.4973,22.4633,22.4905,49400.0
2005-06-28 10:50:00,33.03,33.03,32.95,32.95,86800.0,22.4905,22.4905,22.436,22.436,86800.0
2005-06-28 11:00:00,32.95,32.95,32.89,32.92,84600.0,22.436,22.436,22.3952,22.4156,84600.0
2005-06-28 11:10:00,32.92,32.96,32.91,32.93,46000.0,22.4156,22.4428,22.4088,22.4224,46000.0
2005-06-28 11:20:00,32.93,32.98,32.93,32.96,56800.0,22.4224,22.4564,22.4224,22.4428,56800.0
2005-06-28 11:30:00,32.96,33.02,32.94,32.99,65200.0,22.4428,22.4837,22.4292,22.4633,65200.0
2005-06-28 11:40:00,32.98,32.99,32.92,32.94,52600.0,22.4564,22.4633,22.4156,22.4292,52600.0
2005-06-28 11:50:00,32.95,32.99,32.95,32.99,34400.0,22.436,22.4633,22.436,22.4633,34400.0
2005-06-28 12:00:00,32.99,33.0,32.9,32.98,61200.0,22.4633,22.4701,22.402,22.4564,61200.0
2005-06-28 12:10:00,32.99,33.03,32.97,32.97,44200.0,22.4633,22.4905,22.4496,22.4496,44200.0
2005-06-28 12:20:00,32.97,33.01,32.93,32.97,54000.0,22.4496,22.4769,22.4224,22.4496,54000.0
2005-06-28 12:30:00,32.97,33.05,32.95,32.98,25200.0,22.4496,22.5041,22.436,22.4564,25200.0
2005-06-28 12:40:00,32.98,33.0,32.96,32.99,25600.0,22.4564,22.4701,22.4428,22.4633,25600.0
2005-06-28 12:50:00,32.99,32.99,32.95,32.97,20600.0,22.4633,22.4633,22.436,22.4496,20600.0
2005-06-28 13:00:00,32.97,33.05,32.97,33.04,47800.0,22.4496,22.5041,22.4496,22.4973,47800.0
2005-06-28 13:10:00,33.04,33.11,33.04,33.07,33600.0,22.4973,22.545,22.4973,22.5177,33600.0
2005-06-28 13:20:00,33.07,33.15,33.06,33.06,25000.0,22.5177,22.5722,22.5109,22.5109,25000.0
2005-06-28 13:30:00,33.07,33.1,33.01,33.02,42600.0,22.5177,22.5382,22.4769,22.4837,42600.0
2005-06-28 13:40:00,32.99,33.07,32.99,33.05,29600.0,22.4633,22.5177,22.4633,22.5041,29600.0
2005-06-28 13:50:00,33.05,33.05,32.96,32.99,47800.0,22.5041,22.5041,22.4428,22.4633,47800.0
2005-06-28 14:00:00,32.99,33.02,32.96,32.99,97800.0,22.4633,22.4837,22.4428,22.4633,97800.0
2005-06-28 14:10:00,33.0,33.02,32.99,33.01,26800.0,22.4701,22.4837,22.4633,22.4769,26800.0
2005-06-28 14:20:00,33.01,33.02,32.98,33.01,68000.0,22.4769,22.4837,22.4564,22.4769,68000.0
2005-06-28 14:30:00,33.01,33.04,33.0,33.02,53800.0,22.4769,22.4973,22.4701,22.4837,53800.0
2005-06-28 14:40:00,33.02,33.05,33.01,33.02,94600.0,22.4837,22.5041,22.4769,22.4837,94600.0
2005-06-28 14:50:00,33.02,33.08,32.99,33.05,67200.0,22.4837,22.5245,22.4633,22.5041,67200.0
2005-06-28 15:00:00,33.04,33.08,33.02,33.08,37000.0,22.4973,22.5245,22.4837,22.5245,37000.0
2005-06-28 15:10:00,33.08,33.15,33.07,33.13,51400.0,22.5245,22.5722,22.5177,22.5586,51400.0
2005-06-28 15:20:00,33.12,33.16,33.11,33.15,50400.0,22.5518,22.579,22.545,22.5722,50400.0
2005-06-28 15:30:00,33.15,33.21,33.15,33.15,81800.0,22.5722,22.6131,22.5722,22.5722,81800.0
2005-06-28 15:40:00,33.15,33.15,33.09,33.1,67400.0,22.5722,22.5722,22.5313,22.5382,67400.0
2005-06-28 15:50:00,33.1,33.13,33.08,33.13,92200.0,22.5382,22.5586,22.5245,22.5586,92200.0
2005-06-29 09:30:00,33.23,33.26,33.01,33.01,68800.0,22.6267,22.6471,22.4769,22.4769,68800.0
2005-06-29 09:40:00,33.01,33.11,32.97,33.09,63000.0,22.4769,22.545,22.4496,22.5313,63000.0
2005-06-29 09:50:00,33.08,33.15,33.07,33.09,61000.0,22.5245,22.5722,22.5177,22.5313,61000.0
2005-06-29 10:00:00,33.09,33.3,33.09,33.29,46800.0,22.5313,22.6743,22.5313,22.6675,46800.0
2005-06-29 10:10:00,33.29,33.4,33.29,33.37,71600.0,22.6675,22.7424,22.6675,22.722,71600.0
2005-06-29 10:20:00,33.45,33.45,33.33,33.33,94600.0,22.7765,22.7765,22.6948,22.6948,94600.0
2005-06-29 10:30:00,33.34,33.49,33.34,33.42,99400.0,22.7016,22.8037,22.7016,22.756,99400.0
2005-06-29 10:40:00,33.43,33.47,33.43,33.45,46600.0,22.7629,22.7901,22.7629,22.7765,46600.0
2005-06-29 10:50:00,33.45,33.62,33.39,33.51,80600.0,22.7765,22.8922,22.7356,22.8173,80600.0
2005-06-29 11:00:00,33.5,33.5,33.35,33.38,93400.0,22.8105,22.8105,22.7084,22.7288,93400.0
2005-06-29 11:10:00,33.35,33.36,33.34,33.34,45600.0,22.7084,22.7152,22.7016,22.7016,45600.0
2005-06-29 11:20:00,33.34,33.42,33.31,33.42,42600.0,22.7016,22.756,22.6811,22.756,42600.0
2005-06-29 11:30:00,33.43,33.43,33.38,33.42,47200.0,22.7629,22.7629,22.7288,22.756,47200.0
2005-06-29 11:40:00,33.42,33.54,33.4,33.52,34400.0,22.756,22.8378,22.7424,22.8241,34400.0
2005-06-29 11:50:00,33.52,33.55,33.52,33.54,35400.0,22.8241,22.8446,22.8241,22.8378,35400.0
2005-06-29 12:00:00,33.54,33.54,33.5,33.52,55600.0,22.8378,22.8378,22.8105,22.8241,55600.0
2005-06-29 12:10:00,33.52,33.56,33.48,33.52,73200.0,22.8241,22.8514,22.7969,22.8241,73200.0
2005-06-29 12:20:00,33.52,33.53,33.48,33.49,27400.0,22.8241,22.8309,22.7969,22.8037,27400.0
2005-06-29 12:30:00,33.49,33.49,33.44,33.47,40400.0,22.8037,22.8037,22.7697,22.7901,40400.0
2005-06-29 12:40:00,33.47,33.49,33.42,33.47,29000.0,22.7901,22.8037,22.756,22.7901,29000.0
2005-06-29 12:50:00,33.47,33.47,33.4,33.44,22800.0,22.7901,22.7901,22.7424,22.7697,22800.0
2005-06-29 13:00:00,33.44,33.47,33.42,33.47,29400.0,22.7697,22.7901,22.756,22.7901,29400.0
2005-06-29 13:10:00,33.47,33.47,33.44,33.47,34600.0,22.7901,22.7901,22.7697,22.7901,34600.0
2005-06-29 13:20:00,33.47,33.47,33.42,33.44,55800.0,22.7901,22.7901,22.756,22.7697,55800.0
2005-06-29 13:30:00,33.44,33.45,33.39,33.4,37400.0,22.7697,22.7765,22.7356,22.7424,37400.0
2005-06-29 13:40:00,33.4,33.43,33.31,33.33,44400.0,22.7424,22.7629,22.6811,22.6948,44400.0
2005-06-29 13:50:00,33.33,33.33,33.24,33.25,40600.0,22.6948,22.6948,22.6335,22.6403,40600.0
2005-06-29 14:00:00,33.25,33.32,33.24,33.29,41200.0,22.6403,22.688,22.6335,22.6675,41200.0
2005-06-29 14:10:00,33.29,33.33,33.29,33.31,33600.0,22.6675,22.6948,22.6675,22.6811,33600.0
2005-06-29 14:20:00,33.31,33.33,33.29,33.31,33400.0,22.6811,22.6948,22.6675,22.6811,33400.0
2005-06-29 14:30:00,33.3,33.38,33.3,33.32,40000.0,22.6743,22.7288,22.6743,22.688,40000.0
2005-06-29 14:40:00,33.32,33.4,33.32,33.34,35800.0,22.688,22.7424,22.688,22.7016,35800.0
2005-06-29 14:50:00,33.34,33.34,33.23,33.24,40000.0,22.7016,22.7016,22.6267,22.6335,40000.0
2005-06-29 15:00:00,33.24,33.25,33.22,33.22,60200.0,22.6335,22.6403,22.6199,22.6199,60200.0
2005-06-29 15:10:00,33.22,33.23,33.18,33.22,51200.0,22.6199,22.6267,22.5926,22.6199,51200.0
2005-06-29 15:20:00,33.21,33.22,33.15,33.16,42000.0,22.6131,22.6199,22.5722,22.579,42000.0
2005-06-29 15:30:00,33.16,33.27,33.16,33.26,77400.0,22.579,22.6539,22.579,22.6471,77400.0
2005-06-29 15:40:00,33.26,33.27,33.23,33.24,64800.0,22.6471,22.6539,22.6267,22.6335,64800.0
2005-06-29 15:50:00,33.24,33.24,33.19,33.19,59800.0,22.6335,22.6335,22.5994,22.5994,59800.0
2005-06-30 09:30:00,33.21,33.22,33.16,33.17,47800.0,22.6131,22.6199,22.579,22.5858,47800.0
2005-06-30 09:40:00,33.16,33.32,33.13,33.22,84200.0,22.579,22.688,22.5586,22.6199,84200.0
2005-06-30 09:50:00,33.21,33.32,33.19,33.32,65000.0,22.6131,22.688,22.5994,22.688,65000.0
2005-06-30 10:00:00,33.34,33.42,33.27,33.29,82000.0,22.7016,22.756,22.6539,22.6675,82000.0
2005-06-30 10:10:00,33.29,33.29,33.2,33.2,77800.0,22.6675,22.6675,22.6062,22.6062,77800.0
2005-06-30 10:20:00,33.2,33.27,33.2,33.24,106600.0,22.6062,22.6539,22.6062,22.6335,106600.0
2005-06-30 10:30:00,33.24,33.25,33.19,33.2,90000.0,22.6335,22.6403,22.5994,22.6062,90000.0
2005-06-30 10:40:00,33.2,33.24,33.19,33.23,69200.0,22.6062,22.6335,22.5994,22.6267,69200.0
2005-06-30 10:50:00,33.23,33.24,33.16,33.19,55400.0,22.6267,22.6335,22.579,22.5994,55400.0
2005-06-30 11:00:00,33.19,33.2,33.09,33.16,44800.0,22.5994,22.6062,22.5313,22.579,44800.0
2005-06-30 11:10:00,33.16,33.23,33.15,33.22,41400.0,22.579,22.6267,22.5722,22.6199,41400.0
2005-06-30 11:20:00,33.23,33.23,33.16,33.18,45000.0,22.6267,22.6267,22.579,22.5926,45000.0
2005-06-30 11:30:00,33.19,33.22,33.18,33.21,33600.0,22.5994,22.6199,22.5926,22.6131,33600.0
2005-06-30 11:40:00,33.22,33.22,33.15,33.16,31000.0,22.6199,22.6199,22.5722,22.579,31000.0
2005-06-30 11:50:00,33.16,33.21,33.14,33.2,38200.0,22.579,22.6131,22.5654,22.6062,38200.0
2005-06-30 12:00:00,33.2,33.22,33.18,33.2,20400.0,22.6062,22.6199,22.5926,22.6062,20400.0
2005-06-30 12:10:00,33.2,33.2,33.19,33.19,17000.0,22.6062,22.6062,22.5994,22.5994,17000.0
2005-06-30 12:20:00,33.19,33.23,33.19,33.21,19200.0,22.5994,22.6267,22.5994,22.6131,19200.0
2005-06-30 12:30:00,33.2,33.23,33.2,33.23,60200.0,22.6062,22.6267,22.6062,22.6267,60200.0
2005-06-30 12:40:00,33.22,33.23,33.18,33.18,9000.0,22.6199,22.6267,22.5926,22.5926,9000.0
2005-06-30 12:50:00,33.18,33.18,33.13,33.13,25000.0,22.5926,22.5926,22.5586,22.5586,25000.0
2005-06-30 13:00:00,33.15,33.17,33.13,33.16,38800.0,22.5722,22.5858,22.5586,22.579,38800.0
2005-06-30 13:10:00,33.16,33.16,33.12,33.13,23200.0,22.579,22.579,22.5518,22.5586,23200.0
2005-06-30 13:20:00,33.13,33.13,33.11,33.13,19000.0,22.5586,22.5586,22.545,22.5586,19000.0
2005-06-30 13:30:00,33.13,33.13,33.09,33.1,40000.0,22.5586,22.5586,22.5313,22.5382,40000.0
2005-06-30 13:40:00,33.1,33.1,33.08,33.08,23800.0,22.5382,22.5382,22.5245,22.5245,23800.0
2005-06-30 13:50:00,33.08,33.21,33.08,33.2,46600.0,22.5245,22.6131,22.5245,22.6062,46600.0
2005-06-30 14:00:00,33.23,33.24,33.2,33.21,45400.0,22.6267,22.6335,22.6062,22.6131,45400.0
2005-06-30 14:10:00,33.21,33.24,33.11,33.17,78200.0,22.6131,22.6335,22.545,22.5858,78200.0
2005-06-30 14:20:00,33.16,33.17,33.0,33.08,100200.0,22.579,22.5858,22.4701,22.5245,100200.0
2005-06-30 14:30:00,33.1,33.11,32.92,32.93,131000.0,22.5382,22.545,22.4156,22.4224,131000.0
2005-06-30 14:40:00,32.93,32.99,32.91,32.96,63200.0,22.4224,22.4633,22.4088,22.4428,63200.0
2005-06-30 14:50:00,32.95,33.08,32.92,32.97,77600.0,22.436,22.5245,22.4156,22.4496,77600.0
2005-06-30 15:00:00,32.99,33.01,32.92,32.97,54000.0,22.4633,22.4769,22.4156,22.4496,54000.0
2005-06-30 15:10:00,32.98,33.04,32.92,33.04,82200.0,22.4564,22.4973,22.4156,22.4973,82200.0
2005-06-30 15:20:00,33.02,33.03,32.95,32.99,103000.0,22.4837,22.4905,22.436,22.4633,103000.0
2005-06-30 15:30:00,32.99,32.99,32.89,32.93,66000.0,22.4633,22.4633,22.3952,22.4224,66000.0
2005-06-30 15:40:00,32.94,32.97,32.81,32.82,88600.0,22.4292,22.4496,22.3407,22.3475,88600.0
2005-06-30 15:50:00,32.82,32.82,32.74,32.74,310600.0,22.3475,22.3475,22.293,22.293,310600.0
2005-07-01 09:30:00,32.78,32.87,32.77,32.79,124600.0,22.3203,22.3815,22.3135,22.3271,124600.0
2005-07-01 09:40:00,32.8,32.82,32.72,32.79,50200.0,22.3339,22.3475,22.2794,22.3271,50200.0
2005-07-01 09:50:00,32.79,32.83,32.7,32.83,70000.0,22.3271,22.3543,22.2658,22.3543,70000.0
2005-07-01 10:00:00,32.83,32.93,32.79,32.88,124800.0,22.3543,22.4224,22.3271,22.3884,124800.0
2005-07-01 10:10:00,32.88,32.88,32.79,32.88,164800.0,22.3884,22.3884,22.3271,22.3884,164800.0
2005-07-01 10:20:00,32.87,32.99,32.83,32.97,64600.0,22.3815,22.4633,22.3543,22.4496,64600.0
2005-07-01 10:30:00,32.99,33.16,32.99,33.13,183000.0,22.4633,22.579,22.4633,22.5586,183000.0
2005-07-01 10:40:00,33.13,33.13,33.01,33.02,46200.0,22.5586,22.5586,22.4769,22.4837,46200.0
2005-07-01 10:50:00,33.02,33.05,32.96,33.01,89400.0,22.4837,22.5041,22.4428,22.4769,89400.0
2005-07-01 11:00:00,33.01,33.01,32.93,32.93,58600.0,22.4769,22.4769,22.4224,22.4224,58600.0
2005-07-01 11:10:00,32.93,33.04,32.93,33.02,35400.0,22.4224,22.4973,22.4224,22.4837,35400.0
2005-07-01 11:20:00,33.02,33.11,33.01,33.06,46600.0,22.4837,22.545,22.4769,22.5109,46600.0
2005-07-01 11:30:00,33.07,33.08,33.0,33.05,29600.0,22.5177,22.5245,22.4701,22.5041,29600.0
2005-07-01 11:40:00,33.05,33.08,33.02,33.03,44200.0,22.5041,22.5245,22.4837,22.4905,44200.0
2005-07-01 11:50:00,33.03,33.05,32.99,33.03,59200.0,22.4905,22.5041,22.4633,22.4905,59200.0
2005-07-01 12:00:00,33.03,33.08,33.03,33.05,81800.0,22.4905,22.5245,22.4905,22.5041,81800.0
2005-07-01 12:10:00,33.05,33.09,33.03,33.06,36600.0,22.5041,22.5313,22.4905,22.5109,36600.0
2005-07-01 12:20:00,33.08,33.11,33.06,33.09,69200.0,22.5245,22.545,22.5109,22.5313,69200.0
2005-07-01 12:30:00,33.09,33.09,33.06,33.07,33400.0,22.5313,22.5313,22.5109,22.5177,33400.0
2005-07-01 12:40:00,33.06,33.08,33.06,33.08,31400.0,22.5109,22.5245,22.5109,22.5245,31400.0
2005-07-01 12:50:00,33.08,33.09,33.06,33.06,103000.0,22.5245,22.5313,22.5109,22.5109,103000.0
2005-07-01 13:00:00,33.05,33.08,33.01,33.05,29600.0,22.5041,22.5245,22.4769,22.5041,29600.0
2005-07-01 13:10:00,33.06,33.08,33.04,33.08,35200.0,22.5109,22.5245,22.4973,22.5245,35200.0
2005-07-01 13:20:00,33.06,33.1,33.05,33.05,43200.0,22.5109,22.5382,22.5041,22.5041,43200.0
2005-07-01 13:30:00,33.05,33.12,33.02,33.12,33000.0,22.5041,22.5518,22.4837,22.5518,33000.0
2005-07-01 13:40:00,33.12,33.12,33.06,33.06,135400.0,22.5518,22.5518,22.5109,22.5109,135400.0
2005-07-01 13:50:00,33.06,33.1,33.06,33.08,69800.0,22.5109,22.5382,22.5109,22.5245,69800.0
2005-07-01 14:00:00,33.08,33.1,33.05,33.08,91600.0,22.5245,22.5382,22.5041,22.5245,91600.0
2005-07-01 14:10:00,33.08,33.08,33.02,33.03,86600.0,22.5245,22.5245,22.4837,22.4905,86600.0
2005-07-01 14:20:00,33.03,33.09,33.03,33.09,139000.0,22.4905,22.5313,22.4905,22.5313,139000.0
2005-07-01 14:30:00,33.09,33.1,33.05,33.1,51800.0,22.5313,22.5382,22.5041,22.5382,51800.0
2005-07-01 14:40:00,33.1,33.1,33.07,33.08,84800.0,22.5382,22.5382,22.5177,22.5245,84800.0
2005-07-01 14:50:00,33.08,33.1,33.07,33.1,43200.0,22.5245,22.5382,22.5177,22.5382,43200.0
2005-07-01 15:00:00,33.09,33.09,33.02,33.07,22000.0,22.5313,22.5313,22.4837,22.5177,22000.0
2005-07-01 15:10:00,33.06,33.08,33.03,33.06,25000.0,22.5109,22.5245,22.4905,22.5109,25000.0
2005-07-01 15:20:00,33.06,33.07,33.03,33.06,35600.0,22.5109,22.5177,22.4905,22.5109,35600.0
2005-07-01 15:30:00,33.06,33.06,33.03,33.06,53800.0,22.5109,22.5109,22.4905,22.5109,53800.0
2005-07-01 15:40:00,33.06,33.1,33.05,33.08,88000.0,22.5109,22.5382,22.5041,22.5245,88000.0
2005-07-01 15:50:00,33.08,33.1,33.01,33.1,113800.0,22.5245,22.5382,22.4769,22.5382,113800.0
2005-07-05 09:30:00,33.5,33.52,33.4,33.46,241200.0,22.8105,22.8241,22.7424,22.7833,241200.0
2005-07-05 09:40:00,33.46,33.49,33.39,33.41,170800.0,22.7833,22.8037,22.7356,22.7492,170800.0
2005-07-05 09:50:00,33.42,33.42,33.27,33.39,178000.0,22.756,22.756,22.6539,22.7356,178000.0
2005-07-05 10:00:00,33.38,33.43,33.35,33.41,116800.0,22.7288,22.7629,22.7084,22.7492,116800.0
2005-07-05 10:10:00,33.4,33.44,33.33,33.34,116800.0,22.7424,22.7697,22.6948,22.7016,116800.0
2005-07-05 10:20:00,33.35,33.47,33.34,33.47,90600.0,22.7084,22.7901,22.7016,22.7901,90600.0
2005-07-05 10:30:00,33.47,33.52,33.44,33.44,222200.0,22.7901,22.8241,22.7697,22.7697,222200.0
2005-07-05 10:40:00,33.45,33.47,33.43,33.47,67000.0,22.7765,22.7901,22.7629,22.7901,67000.0
2005-07-05 10:50:00,33.47,33.47,33.44,33.45,54400.0,22.7901,22.7901,22.7697,22.7765,54400.0
2005-07-05 11:00:00,33.43,33.46,33.4,33.4,107200.0,22.7629,22.7833,22.7424,22.7424,107200.0
2005-07-05 11:10:00,33.4,33.43,33.38,33.38,69200.0,22.7424,22.7629,22.7288,22.7288,69200.0
2005-07-05 11:20:00,33.38,33.38,33.32,33.33,89400.0,22.7288,22.7288,22.688,22.6948,89400.0
2005-07-05 11:30:00,33.33,33.4,33.33,33.38,53800.0,22.6948,22.7424,22.6948,22.7288,53800.0
2005-07-05 11:40:00,33.38,33.38,33.33,33.35,82000.0,22.7288,22.7288,22.6948,22.7084,82000.0
2005-07-05 11:50:00,33.35,33.38,33.34,33.36,51000.0,22.7084,22.7288,22.7016,22.7152,51000.0
2005-07-05 12:00:00,33.37,33.4,33.37,33.4,63600.0,22.722,22.7424,22.722,22.7424,63600.0
2005-07-05 12:10:00,33.39,33.39,33.35,33.36,41000.0,22.7356,22.7356,22.7084,22.7152,41000.0
2005-07-05 12:20:00,33.37,33.39,33.35,33.38,58400.0,22.722,22.7356,22.7084,22.7288,58400.0
2005-07-05 12:30:00,33.38,33.43,33.38,33.4,198200.0,22.7288,22.7629,22.7288,22.7424,198200.0
2005-07-05 12:40:00,33.4,33.4,33.39,33.39,40200.0,22.7424,22.7424,22.7356,22.7356,40200.0
2005-07-05 12:50:00,33.4,33.43,33.4,33.43,58400.0,22.7424,22.7629,22.7424,22.7629,58400.0
2005-07-05 13:00:00,33.43,33.46,33.42,33.45,45400.0,22.7629,22.7833,22.756,22.7765,45400.0
2005-07-05 13:10:00,33.45,33.48,33.43,33.47,68600.0,22.7765,22.7969,22.7629,22.7901,68600.0
2005-07-05 13:20:00,33.47,33.49,33.46,33.46,74000.0,22.7901,22.8037,22.7833,22.7833,74000.0
2005-07-05 13:30:00,33.46,33.46,33.42,33.44,44600.0,22.7833,22.7833,22.756,22.7697,44600.0
2005-07-05 13:40:00,33.45,33.46,33.44,33.45,51600.0,22.7765,22.7833,22.7697,22.7765,51600.0
2005-07-05 13:50:00,33.45,33.45,33.37,33.37,94000.0,22.7765,22.7765,22.722,22.722,94000.0
2005-07-05 14:00:00,33.37,33.45,33.37,33.42,272000.0,22.722,22.7765,22.722,22.756,272000.0
2005-07-05 14:10:00,33.42,33.44,33.39,33.43,71400.0,22.756,22.7697,22.7356,22.7629,71400.0
2005-07-05 14:20:00,33.43,33.47,33.42,33.46,58400.0,22.7629,22.7901,22.756,22.7833,58400.0
2005-07-05 14:30:00,33.47,33.52,33.45,33.51,90400.0,22.7901,22.8241,22.7765,22.8173,90400.0
2005-07-05 14:40:00,33.51,33.55,33.5,33.55,91400.0,22.8173,22.8446,22.8105,22.8446,91400.0
2005-07-05 14:50:00,33.55,33.6,33.54,33.57,154800.0,22.8446,22.8786,22.8378,22.8582,154800.0
2005-07-05 15:00:00,33.57,33.58,33.51,33.52,76600.0,22.8582,22.865,22.8173,22.8241,76600.0
2005-07-05 15:10:00,33.52,33.57,33.52,33.56,58000.0,22.8241,22.8582,22.8241,22.8514,58000.0
2005-07-05 15:20:00,33.56,33.58,33.53,33.55,105400.0,22.8514,22.865,22.8309,22.8446,105400.0
2005-07-05 15:30:00,33.56,33.6,33.55,33.6,186200.0,22.8514,22.8786,22.8446,22.8786,186200.0
2005-07-05 15:40:00,33.59,33.63,33.54,33.63,189200.0,22.8718,22.899,22.8378,22.899,189200.0
2005-07-05 15:50:00,33.63,33.65,33.6,33.63,380400.0,22.899,22.9127,22.8786,22.899,380400.0
2005-07-06 09:30:00,33.7,33.7,33.61,33.62,121000.0,22.9467,22.9467,22.8854,22.8922,121000.0
2005-07-06 09:40:00,33.62,33.82,33.62,33.76,166400.0,22.8922,23.0284,22.8922,22.9876,166400.0
2005-07-06 09:50:00,33.77,33.84,33.73,33.83,75000.0,22.9944,23.042,22.9671,23.0352,75000.0
2005-07-06 10:00:00,33.84,33.92,33.82,33.85,99000.0,23.042,23.0965,23.0284,23.0488,99000.0
2005-07-06 10:10:00,33.85,33.88,33.74,33.8,91600.0,23.0488,23.0693,22.9739,23.0148,91600.0
2005-07-06 10:20:00,33.8,33.8,33.73,33.74,60600.0,23.0148,23.0148,22.9671,22.9739,60600.0
2005-07-06 10:30:00,33.74,33.77,33.74,33.75,71200.0,22.9739,22.9944,22.9739,22.9807,71200.0
2005-07-06 10:40:00,33.76,33.76,33.73,33.73,63200.0,22.9876,22.9876,22.9671,22.9671,63200.0
2005-07-06 10:50:00,33.74,33.79,33.73,33.78,61200.0,22.9739,23.008,22.9671,23.0012,61200.0
2005-07-06 11:00:00,33.78,33.8,33.76,33.8,50800.0,23.0012,23.0148,22.9876,23.0148,50800.0
2005-07-06 11:10:00,33.8,33.87,33.8,33.87,63800.0,23.0148,23.0625,23.0148,23.0625,63800.0
2005-07-06 11:20:00,33.87,33.88,33.85,33.88,63600.0,23.0625,23.0693,23.0488,23.0693,63600.0
2005-07-06 11:30:00,33.88,33.99,33.88,33.96,94800.0,23.0693,23.1442,23.0693,23.1237,94800.0
2005-07-06 11:40:00,33.96,33.99,33.96,33.97,106800.0,23.1237,23.1442,23.1237,23.1305,106800.0
2005-07-06 11:50:00,33.97,34.04,33.97,34.04,87200.0,23.1305,23.1782,23.1305,23.1782,87200.0
2005-07-06 12:00:00,34.04,34.06,34.0,34.04,60800.0,23.1782,23.1918,23.151,23.1782,60800.0
2005-07-06 12:10:00,34.03,34.04,34.01,34.04,49800.0,23.1714,23.1782,23.1578,23.1782,49800.0
2005-07-06 12:20:00,34.05,34.09,34.01,34.03,53800.0,23.185,23.2123,23.1578,23.1714,53800.0
2005-07-06 12:30:00,34.04,34.04,33.98,34.02,60800.0,23.1782,23.1782,23.1374,23.1646,60800.0
2005-07-06 12:40:00,34.02,34.02,33.96,33.98,67800.0,23.1646,23.1646,23.1237,23.1374,67800.0
2005-07-06 12:50:00,33.98,33.99,33.95,33.95,66800.0,23.1374,23.1442,23.1169,23.1169,66800.0
2005-07-06 13:00:00,33.95,33.99,33.93,33.93,69200.0,23.1169,23.1442,23.1033,23.1033,69200.0
2005-07-06 13:10:00,33.93,33.97,33.91,33.95,48800.0,23.1033,23.1305,23.0897,23.1169,48800.0
2005-07-06 13:20:00,33.95,33.95,33.93,33.95,29400.0,23.1169,23.1169,23.1033,23.1169,29400.0
2005-07-06 13:30:00,33.96,33.98,33.89,33.89,47400.0,23.1237,23.1374,23.0761,23.0761,47400.0
2005-07-06 13:40:00,33.89,33.9,33.88,33.88,37000.0,23.0761,23.0829,23.0693,23.0693,37000.0
2005-07-06 13:50:00,33.87,33.88,33.81,33.81,73600.0,23.0625,23.0693,23.0216,23.0216,73600.0
2005-07-06 14:00:00,33.82,33.83,33.77,33.82,119000.0,23.0284,23.0352,22.9944,23.0284,119000.0
2005-07-06 14:10:00,33.83,33.84,33.79,33.8,80800.0,23.0352,23.042,23.008,23.0148,80800.0
2005-07-06 14:20:00,33.8,33.81,33.78,33.78,151000.0,23.0148,23.0216,23.0012,23.0012,151000.0
2005-07-06 14:30:00,33.78,33.78,33.74,33.74,171600.0,23.0012,23.0012,22.9739,22.9739,171600.0
2005-07-06 14:40:00,33.74,33.76,33.68,33.7,136600.0,22.9739,22.9876,22.9331,22.9467,136600.0
2005-07-06 14:50:00,33.7,33.71,33.66,33.71,142600.0,22.9467,22.9535,22.9195,22.9535,142600.0
2005-07-06 15:00:00,33.71,33.79,33.69,33.79,105400.0,22.9535,23.008,22.9399,23.008,105400.0
2005-07-06 15:10:00,33.79,33.82,33.75,33.79,105000.0,23.008,23.0284,22.9807,23.008,105000.0
2005-07-06 15:20:00,33.79,33.81,33.76,33.81,109400.0,23.008,23.0216,22.9876,23.0216,109400.0
2005-07-06 15:30:00,33.81,33.81,33.76,33.77,74600.0,23.0216,23.0216,22.9876,22.9944,74600.0
2005-07-06 15:40:00,33.77,33.78,33.7,33.77,114400.0,22.9944,23.0012,22.9467,22.9944,114400.0
2005-07-06 15:50:00,33.77,33.82,33.75,33.8,129600.0,22.9944,23.0284,22.9807,23.0148,129600.0
2005-07-07 09:30:00,33.33,33.33,33.14,33.27,112600.0,22.6948,22.6948,22.5654,22.6539,112600.0
2005-07-07 09:40:00,33.26,33.52,33.26,33.47,160000.0,22.6471,22.8241,22.6471,22.7901,160000.0
2005-07-07 09:50:00,33.47,33.54,33.34,33.34,99600.0,22.7901,22.8378,22.7016,22.7016,99600.0
2005-07-07 10:00:00,33.34,33.46,33.3,33.46,101600.0,22.7016,22.7833,22.6743,22.7833,101600.0
2005-07-07 10:10:00,33.47,33.48,33.4,33.46,60600.0,22.7901,22.7969,22.7424,22.7833,60600.0
2005-07-07 10:20:00,33.46,33.46,33.4,33.42,108000.0,22.7833,22.7833,22.7424,22.756,108000.0
2005-07-07 10:30:00,33.42,33.45,33.4,33.42,77600.0,22.756,22.7765,22.7424,22.756,77600.0
2005-07-07 10:40:00,33.42,33.55,33.42,33.51,82400.0,22.756,22.8446,22.756,22.8173,82400.0
2005-07-07 10:50:00,33.51,33.51,33.4,33.45,64600.0,22.8173,22.8173,22.7424,22.7765,64600.0
2005-07-07 11:00:00,33.44,33.48,33.36,33.45,40000.0,22.7697,22.7969,22.7152,22.7765,40000.0
2005-07-07 11:10:00,33.46,33.52,33.44,33.45,31400.0,22.7833,22.8241,22.7697,22.7765,31400.0
2005-07-07 11:20:00,33.46,33.6,33.46,33.6,35200.0,22.7833,22.8786,22.7833,22.8786,35200.0
2005-07-07 11:30:00,33.59,33.6,33.47,33.49,32800.0,22.8718,22.8786,22.7901,22.8037,32800.0
2005-07-07 11:40:00,33.48,33.5,33.47,33.49,27200.0,22.7969,22.8105,22.7901,22.8037,27200.0
2005-07-07 11:50:00,33.49,33.65,33.45,33.65,52200.0,22.8037,22.9127,22.7765,22.9127,52200.0
2005-07-07 12:00:00,33.65,33.68,33.59,33.63,38600.0,22.9127,22.9331,22.8718,22.899,38600.0
2005-07-07 12:10:00,33.63,33.71,33.61,33.69,53400.0,22.899,22.9535,22.8854,22.9399,53400.0
2005-07-07 12:20:00,33.68,33.74,33.65,33.66,26800.0,22.9331,22.9739,22.9127,22.9195,26800.0
2005-07-07 12:30:00,33.66,33.66,33.58,33.61,34200.0,22.9195,22.9195,22.865,22.8854,34200.0
2005-07-07 12:40:00,33.62,33.62,33.49,33.54,96200.0,22.8922,22.8922,22.8037,22.8378,96200.0
2005-07-07 12:50:00,33.52,33.55,33.48,33.49,69000.0,22.8241,22.8446,22.7969,22.8037,69000.0
2005-07-07 13:00:00,33.49,33.54,33.49,33.52,34800.0,22.8037,22.8378,22.8037,22.8241,34800.0
2005-07-07 13:10:00,33.52,33.52,33.47,33.48,25200.0,22.8241,22.8241,22.7901,22.7969,25200.0
2005-07-07 13:20:00,33.49,33.49,33.44,33.46,28800.0,22.8037,22.8037,22.7697,22.7833,28800.0
2005-07-07 13:30:00,33.46,33.53,33.46,33.49,37800.0,22.7833,22.8309,22.7833,22.8037,37800.0
2005-07-07 13:40:00,33.49,33.57,33.48,33.49,61600.0,22.8037,22.8582,22.7969,22.8037,61600.0
2005-07-07 13:50:00,33.48,33.52,33.48,33.49,46600.0,22.7969,22.8241,22.7969,22.8037,46600.0
2005-07-07 14:00:00,33.5,33.52,33.45,33.49,37600.0,22.8105,22.8241,22.7765,22.8037,37600.0
2005-07-07 14:10:00,33.49,33.5,33.45,33.49,83200.0,22.8037,22.8105,22.7765,22.8037,83200.0
2005-07-07 14:20:00,33.5,33.54,33.49,33.49,32400.0,22.8105,22.8378,22.8037,22.8037,32400.0
2005-07-07 14:30:00,33.49,33.51,33.45,33.47,42000.0,22.8037,22.8173,22.7765,22.7901,42000.0
2005-07-07 14:40:00,33.47,33.52,33.42,33.49,84600.0,22.7901,22.8241,22.756,22.8037,84600.0
2005-07-07 14:50:00,33.5,33.55,33.46,33.51,75000.0,22.8105,22.8446,22.7833,22.8173,75000.0
2005-07-07 15:00:00,33.52,33.78,33.52,33.71,84600.0,22.8241,23.0012,22.8241,22.9535,84600.0
2005-07-07 15:10:00,33.68,33.7,33.64,33.67,94800.0,22.9331,22.9467,22.9058,22.9263,94800.0
2005-07-07 15:20:00,33.68,33.69,33.63,33.66,66200.0,22.9331,22.9399,22.899,22.9195,66200.0
2005-07-07 15:30:00,33.67,33.68,33.63,33.67,96600.0,22.9263,22.9331,22.899,22.9263,96600.0
2005-07-07 15:40:00,33.67,33.77,33.65,33.75,98400.0,22.9263,22.9944,22.9127,22.9807,98400.0
2005-07-07 15:50:00,33.74,33.82,33.73,33.78,107200.0,22.9739,23.0284,22.9671,23.0012,107200.0
2005-07-08 09:30:00,33.73,33.73,33.6,33.69,148800.0,22.9671,22.9671,22.8786,22.9399,148800.0
2005-07-08 09:40:00,33.67,33.84,33.63,33.78,75400.0,22.9263,23.042,22.899,23.0012,75400.0
2005-07-08 09:50:00,33.78,33.93,33.77,33.87,82000.0,23.0012,23.1033,22.9944,23.0625,82000.0
2005-07-08 10:00:00,33.87,33.97,33.87,33.91,103400.0,23.0625,23.1305,23.0625,23.0897,103400.0
2005-07-08 10:10:00,33.91,33.98,33.88,33.88,40400.0,23.0897,23.1374,23.0693,23.0693,40400.0
2005-07-08 10:20:00,33.86,33.97,33.86,33.97,51600.0,23.0556,23.1305,23.0556,23.1305,51600.0
2005-07-08 10:30:00,33.98,34.04,33.96,33.99,65000.0,23.1374,23.1782,23.1237,23.1442,65000.0
2005-07-08 10:40:00,34.0,34.05,33.99,34.04,52200.0,23.151,23.185,23.1442,23.1782,52200.0
2005-07-08 10:50:00,34.05,34.13,34.05,34.07,110800.0,23.185,23.2395,23.185,23.1986,110800.0
2005-07-08 11:00:00,34.06,34.07,33.99,34.01,50600.0,23.1918,23.1986,23.1442,23.1578,50600.0
2005-07-08 11:10:00,34.01,34.06,34.0,34.01,42800.0,23.1578,23.1918,23.151,23.1578,42800.0
2005-07-08 11:20:00,34.01,34.05,33.98,34.0,37200.0,23.1578,23.185,23.1374,23.151,37200.0
2005-07-08 11:30:00,34.0,34.14,34.0,34.13,39400.0,23.151,23.2463,23.151,23.2395,39400.0
2005-07-08 11:40:00,34.12,34.13,34.06,34.12,33600.0,23.2327,23.2395,23.1918,23.2327,33600.0
2005-07-08 11:50:00,34.12,34.16,34.11,34.16,35800.0,23.2327,23.2599,23.2259,23.2599,35800.0
2005-07-08 12:00:00,34.17,34.3,34.17,34.3,100000.0,23.2667,23.3553,23.2667,23.3553,100000.0
2005-07-08 12:10:00,34.3,34.35,34.3,34.33,46600.0,23.3553,23.3893,23.3553,23.3757,46600.0
2005-07-08 12:20:00,34.33,34.41,34.32,34.41,43800.0,23.3757,23.4302,23.3689,23.4302,43800.0
2005-07-08 12:30:00,34.41,34.45,34.35,34.38,61800.0,23.4302,23.4574,23.3893,23.4097,61800.0
2005-07-08 12:40:00,34.38,34.45,34.36,34.43,47200.0,23.4097,23.4574,23.3961,23.4438,47200.0
2005-07-08 12:50:00,34.43,34.43,34.38,34.38,25200.0,23.4438,23.4438,23.4097,23.4097,25200.0
2005-07-08 13:00:00,34.38,34.38,34.3,34.32,47000.0,23.4097,23.4097,23.3553,23.3689,47000.0
2005-07-08 13:10:00,34.32,34.33,34.26,34.26,33000.0,23.3689,23.3757,23.328,23.328,33000.0
2005-07-08 13:20:00,34.25,34.29,34.25,34.27,49600.0,23.3212,23.3484,23.3212,23.3348,49600.0
2005-07-08 13:30:00,34.28,34.28,34.24,34.24,38800.0,23.3416,23.3416,23.3144,23.3144,38800.0
2005-07-08 13:40:00,34.24,34.27,34.22,34.27,58400.0,23.3144,23.3348,23.3008,23.3348,58400.0
2005-07-08 13:50:00,34.27,34.3,34.27,34.29,24400.0,23.3348,23.3553,23.3348,23.3484,24400.0
2005-07-08 14:00:00,34.29,34.38,34.29,34.34,73200.0,23.3484,23.4097,23.3484,23.3825,73200.0
2005-07-08 14:10:00,34.35,34.42,34.35,34.39,31000.0,23.3893,23.437,23.3893,23.4165,31000.0
2005-07-08 14:20:00,34.39,34.41,34.38,34.4,43000.0,23.4165,23.4302,23.4097,23.4233,43000.0
2005-07-08 14:30:00,34.39,34.44,34.35,34.35,31400.0,23.4165,23.4506,23.3893,23.3893,31400.0
2005-07-08 14:40:00,34.34,34.35,34.31,34.32,28600.0,23.3825,23.3893,23.3621,23.3689,28600.0
2005-07-08 14:50:00,34.32,34.33,34.29,34.33,43000.0,23.3689,23.3757,23.3484,23.3757,43000.0
2005-07-08 15:00:00,34.34,34.39,34.34,34.37,39000.0,23.3825,23.4165,23.3825,23.4029,39000.0
2005-07-08 15:10:00,34.37,34.37,34.3,34.31,41600.0,23.4029,23.4029,23.3553,23.3621,41600.0
2005-07-08 15:20:00,34.31,34.4,34.3,34.4,68800.0,23.3621,23.4233,23.3553,23.4233,68800.0
2005-07-08 15:30:00,34.38,34.4,34.34,34.37,57800.0,23.4097,23.4233,23.3825,23.4029,57800.0
2005-07-08 15:40:00,34.37,34.38,34.35,34.37,88600.0,23.4029,23.4097,23.3893,23.4029,88600.0
2005-07-08 15:50:00,34.36,34.37,34.27,34.35,200800.0,23.3961,23.4029,23.3348,23.3893,200800.0
2005-07-11 09:30:00,34.51,34.74,34.51,34.6,247400.0,23.4982,23.6549,23.4982,23.5595,247400.0
2005-07-11 09:40:00,34.56,34.57,34.42,34.57,162800.0,23.5323,23.5391,23.437,23.5391,162800.0
2005-07-11 09:50:00,34.57,34.6,34.44,34.47,86400.0,23.5391,23.5595,23.4506,23.471,86400.0
2005-07-11 10:00:00,34.47,34.52,34.41,34.47,95200.0,23.471,23.5051,23.4302,23.471,95200.0
2005-07-11 10:10:00,34.46,34.46,34.31,34.35,84600.0,23.4642,23.4642,23.3621,23.3893,84600.0
2005-07-11 10:20:00,34.34,34.41,34.3,34.4,127200.0,23.3825,23.4302,23.3553,23.4233,127200.0
2005-07-11 10:30:00,34.4,34.41,34.38,34.41,75400.0,23.4233,23.4302,23.4097,23.4302,75400.0
2005-07-11 10:40:00,34.41,34.47,34.4,34.45,89200.0,23.4302,23.471,23.4233,23.4574,89200.0
2005-07-11 10:50:00,34.46,34.53,34.45,34.53,98000.0,23.4642,23.5119,23.4574,23.5119,98000.0
2005-07-11 11:00:00,34.52,34.52,34.46,34.49,60200.0,23.5051,23.5051,23.4642,23.4846,60200.0
2005-07-11 11:10:00,34.47,34.58,34.47,34.58,105400.0,23.471,23.5459,23.471,23.5459,105400.0
2005-07-11 11:20:00,34.58,34.58,34.52,34.52,43600.0,23.5459,23.5459,23.5051,23.5051,43600.0
2005-07-11 11:30:00,34.52,34.54,34.49,34.5,41400.0,23.5051,23.5187,23.4846,23.4914,41400.0
2005-07-11 11:40:00,34.49,34.51,34.48,34.48,38600.0,23.4846,23.4982,23.4778,23.4778,38600.0
2005-07-11 11:50:00,34.48,34.48,34.44,34.45,85400.0,23.4778,23.4778,23.4506,23.4574,85400.0
2005-07-11 12:00:00,34.45,34.46,34.44,34.44,58200.0,23.4574,23.4642,23.4506,23.4506,58200.0
2005-07-11 12:10:00,34.44,34.44,34.42,34.42,59200.0,23.4506,23.4506,23.437,23.437,59200.0
2005-07-11 12:20:00,34.42,34.42,34.38,34.38,39200.0,23.437,23.437,23.4097,23.4097,39200.0
2005-07-11 12:30:00,34.38,34.43,34.38,34.41,24400.0,23.4097,23.4438,23.4097,23.4302,24400.0
2005-07-11 12:40:00,34.41,34.41,34.4,34.4,24800.0,23.4302,23.4302,23.4233,23.4233,24800.0
2005-07-11 12:50:00,34.4,34.4,34.35,34.37,37800.0,23.4233,23.4233,23.3893,23.4029,37800.0
2005-07-11 13:00:00,34.37,34.37,34.27,34.27,43600.0,23.4029,23.4029,23.3348,23.3348,43600.0
2005-07-11 13:10:00,34.27,34.28,34.23,34.23,45800.0,23.3348,23.3416,23.3076,23.3076,45800.0
2005-07-11 13:20:00,34.23,34.23,34.21,34.22,35800.0,23.3076,23.3076,23.294,23.3008,35800.0
2005-07-11 13:30:00,34.21,34.24,34.21,34.22,74400.0,23.294,23.3144,23.294,23.3008,74400.0
2005-07-11 13:40:00,34.22,34.23,34.12,34.13,90800.0,23.3008,23.3076,23.2327,23.2395,90800.0
2005-07-11 13:50:00,34.14,34.16,34.06,34.14,113400.0,23.2463,23.2599,23.1918,23.2463,113400.0
2005-07-11 14:00:00,34.14,34.23,34.14,34.23,105200.0,23.2463,23.3076,23.2463,23.3076,105200.0
2005-07-11 14:10:00,34.23,34.24,34.22,34.22,75800.0,23.3076,23.3144,23.3008,23.3008,75800.0
2005-07-11 14:20:00,34.21,34.25,34.15,34.25,138800.0,23.294,23.3212,23.2531,23.3212,138800.0
2005-07-11 14:30:00,34.25,34.44,34.25,34.44,195600.0,23.3212,23.4506,23.3212,23.4506,195600.0
2005-07-11 14:40:00,34.43,34.47,34.4,34.41,105000.0,23.4438,23.471,23.4233,23.4302,105000.0
2005-07-11 14:50:00,34.41,34.51,34.41,34.49,133200.0,23.4302,23.4982,23.4302,23.4846,133200.0
2005-07-11 15:00:00,34.48,34.49,34.44,34.45,77400.0,23.4778,23.4846,23.4506,23.4574,77400.0
2005-07-11 15:10:00,34.45,34.53,34.44,34.46,158000.0,23.4574,23.5119,23.4506,23.4642,158000.0
2005-07-11 15:20:00,34.46,34.5,34.43,34.5,140200.0,23.4642,23.4914,23.4438,23.4914,140200.0
2005-07-11 15:30:00,34.5,34.7,34.5,34.69,340600.0,23.4914,23.6276,23.4914,23.6208,340600.0
2005-07-11 15:40:00,34.69,34.75,34.68,34.74,233200.0,23.6208,23.6617,23.614,23.6549,233200.0
2005-07-11 15:50:00,34.74,34.75,34.7,34.75,343000.0,23.6549,23.6617,23.6276,23.6617,343000.0
2005-07-12 09:30:00,34.63,34.63,34.56,34.6,104200.0,23.58,23.58,23.5323,23.5595,104200.0
2005-07-12 09:40:00,34.62,34.63,34.43,34.44,67200.0,23.5731,23.58,23.4438,23.4506,67200.0
2005-07-12 09:50:00,34.44,34.57,34.44,34.49,53400.0,23.4506,23.5391,23.4506,23.4846,53400.0
2005-07-12 10:00:00,34.49,34.49,34.35,34.37,88200.0,23.4846,23.4846,23.3893,23.4029,88200.0
2005-07-12 10:10:00,34.37,34.42,34.34,34.34,62400.0,23.4029,23.437,23.3825,23.3825,62400.0
2005-07-12 10:20:00,34.35,34.35,34.28,34.28,80600.0,23.3893,23.3893,23.3416,23.3416,80600.0
2005-07-12 10:30:00,34.27,34.35,34.27,34.33,82000.0,23.3348,23.3893,23.3348,23.3757,82000.0
2005-07-12 10:40:00,34.33,34.41,34.33,34.39,54600.0,23.3757,23.4302,23.3757,23.4165,54600.0
2005-07-12 10:50:00,34.4,34.5,34.38,34.5,53800.0,23.4233,23.4914,23.4097,23.4914,53800.0
2005-07-12 11:00:00,34.51,34.56,34.5,34.53,53200.0,23.4982,23.5323,23.4914,23.5119,53200.0
2005-07-12 11:10:00,34.52,34.59,34.52,34.59,59600.0,23.5051,23.5527,23.5051,23.5527,59600.0
2005-07-12 11:20:00,34.59,34.63,34.59,34.63,163400.0,23.5527,23.58,23.5527,23.58,163400.0
2005-07-12 11:30:00,34.63,34.7,34.59,34.7,46200.0,23.58,23.6276,23.5527,23.6276,46200.0
2005-07-12 11:40:00,34.7,34.7,34.68,34.68,40400.0,23.6276,23.6276,23.614,23.614,40400.0
2005-07-12 11:50:00,34.68,34.7,34.59,34.64,67600.0,23.614,23.6276,23.5527,23.5868,67600.0
2005-07-12 12:00:00,34.64,34.65,34.59,34.64,43600.0,23.5868,23.5936,23.5527,23.5868,43600.0
2005-07-12 12:10:00,34.63,34.69,34.63,34.65,45200.0,23.58,23.6208,23.58,23.5936,45200.0
2005-07-12 12:20:00,34.65,34.73,34.65,34.72,34200.0,23.5936,23.648,23.5936,23.6412,34200.0
2005-07-12 12:30:00,34.72,34.74,34.7,34.74,32600.0,23.6412,23.6549,23.6276,23.6549,32600.0
2005-07-12 12:40:00,34.73,34.75,34.69,34.69,56000.0,23.648,23.6617,23.6208,23.6208,56000.0
2005-07-12 12:50:00,34.69,34.72,34.69,34.72,25400.0,23.6208,23.6412,23.6208,23.6412,25400.0
2005-07-12 13:00:00,34.71,34.71,34.66,34.68,32800.0,23.6344,23.6344,23.6004,23.614,32800.0
2005-07-12 13:10:00,34.67,34.67,34.63,34.64,38800.0,23.6072,23.6072,23.58,23.5868,38800.0
2005-07-12 13:20:00,34.64,34.69,34.63,34.67,35000.0,23.5868,23.6208,23.58,23.6072,35000.0
2005-07-12 13:30:00,34.67,34.76,34.67,34.75,66000.0,23.6072,23.6685,23.6072,23.6617,66000.0
2005-07-12 13:40:00,34.74,34.81,34.74,34.81,87000.0,23.6549,23.7025,23.6549,23.7025,87000.0
2005-07-12 13:50:00,34.81,34.85,34.77,34.85,130600.0,23.7025,23.7298,23.6753,23.7298,130600.0
2005-07-12 14:00:00,34.84,34.88,34.84,34.84,38800.0,23.7229,23.7502,23.7229,23.7229,38800.0
2005-07-12 14:10:00,34.84,34.88,34.84,34.85,63600.0,23.7229,23.7502,23.7229,23.7298,63600.0
2005-07-12 14:20:00,34.85,34.87,34.84,34.84,45400.0,23.7298,23.7434,23.7229,23.7229,45400.0
2005-07-12 14:30:00,34.84,34.87,34.84,34.85,72600.0,23.7229,23.7434,23.7229,23.7298,72600.0
2005-07-12 14:40:00,34.84,34.86,34.82,34.84,45800.0,23.7229,23.7366,23.7093,23.7229,45800.0
2005-07-12 14:50:00,34.84,34.84,34.82,34.83,58000.0,23.7229,23.7229,23.7093,23.7161,58000.0
2005-07-12 15:00:00,34.84,34.91,34.84,34.9,92800.0,23.7229,23.7706,23.7229,23.7638,92800.0
2005-07-12 15:10:00,34.9,34.92,34.88,34.88,67200.0,23.7638,23.7774,23.7502,23.7502,67200.0
2005-07-12 15:20:00,34.88,34.92,34.84,34.91,67000.0,23.7502,23.7774,23.7229,23.7706,67000.0
2005-07-12 15:30:00,34.9,34.91,34.85,34.88,101000.0,23.7638,23.7706,23.7298,23.7502,101000.0
2005-07-12 15:40:00,34.88,34.88,34.77,34.8,113200.0,23.7502,23.7502,23.6753,23.6957,113200.0
2005-07-12 15:50:00,34.81,34.84,34.79,34.84,110600.0,23.7025,23.7229,23.6889,23.7229,110600.0
2005-07-13 09:30:00,34.7,34.8,34.65,34.76,97000.0,23.6276,23.6957,23.5936,23.6685,97000.0
2005-07-13 09:40:00,34.74,34.83,34.74,34.8,67600.0,23.6549,23.7161,23.6549,23.6957,67600.0
2005-07-13 09:50:00,34.77,34.8,34.74,34.76,82600.0,23.6753,23.6957,23.6549,23.6685,82600.0
2005-07-13 10:00:00,34.76,34.87,34.74,34.79,83400.0,23.6685,23.7434,23.6549,23.6889,83400.0
2005-07-13 10:10:00,34.8,34.8,34.7,34.71,76600.0,23.6957,23.6957,23.6276,23.6344,76600.0
2005-07-13 10:20:00,34.71,34.77,34.66,34.74,83800.0,23.6344,23.6753,23.6004,23.6549,83800.0
2005-07-13 10:30:00,34.74,34.76,34.69,34.7,51200.0,23.6549,23.6685,23.6208,23.6276,51200.0
2005-07-13 10:40:00,34.68,34.68,34.58,34.67,67800.0,23.614,23.614,23.5459,23.6072,67800.0
2005-07-13 10:50:00,34.67,34.67,34.57,34.57,69600.0,23.6072,23.6072,23.5391,23.5391,69600.0
2005-07-13 11:00:00,34.56,34.58,34.49,34.52,114400.0,23.5323,23.5459,23.4846,23.5051,114400.0
2005-07-13 11:10:00,34.52,34.56,34.5,34.56,68800.0,23.5051,23.5323,23.4914,23.5323,68800.0
2005-07-13 11:20:00,34.56,34.6,34.55,34.59,61000.0,23.5323,23.5595,23.5255,23.5527,61000.0
2005-07-13 11:30:00,34.6,34.6,34.56,34.56,28600.0,23.5595,23.5595,23.5323,23.5323,28600.0
2005-07-13 11:40:00,34.57,34.6,34.57,34.59,28000.0,23.5391,23.5595,23.5391,23.5527,28000.0
2005-07-13 11:50:00,34.59,34.59,34.56,34.59,27400.0,23.5527,23.5527,23.5323,23.5527,27400.0
2005-07-13 12:00:00,34.59,34.62,34.59,34.6,49800.0,23.5527,23.5731,23.5527,23.5595,49800.0
2005-07-13 12:10:00,34.6,34.7,34.6,34.7,57000.0,23.5595,23.6276,23.5595,23.6276,57000.0
2005-07-13 12:20:00,34.7,34.74,34.69,34.74,40000.0,23.6276,23.6549,23.6208,23.6549,40000.0
2005-07-13 12:30:00,34.74,34.77,34.69,34.69,38600.0,23.6549,23.6753,23.6208,23.6208,38600.0
2005-07-13 12:40:00,34.69,34.69,34.6,34.63,45200.0,23.6208,23.6208,23.5595,23.58,45200.0
2005-07-13 12:50:00,34.63,34.63,34.59,34.6,39000.0,23.58,23.58,23.5527,23.5595,39000.0
2005-07-13 13:00:00,34.6,34.65,34.58,34.6,31200.0,23.5595,23.5936,23.5459,23.5595,31200.0
2005-07-13 13:10:00,34.6,34.63,34.57,34.59,23400.0,23.5595,23.58,23.5391,23.5527,23400.0
2005-07-13 13:20:00,34.59,34.63,34.59,34.62,23800.0,23.5527,23.58,23.5527,23.5731,23800.0
2005-07-13 13:30:00,34.61,34.63,34.58,34.6,22600.0,23.5663,23.58,23.5459,23.5595,22600.0
2005-07-13 13:40:00,34.61,34.62,34.6,34.6,17800.0,23.5663,23.5731,23.5595,23.5595,17800.0
2005-07-13 13:50:00,34.6,34.63,34.6,34.63,17000.0,23.5595,23.58,23.5595,23.58,17000.0
2005-07-13 14:00:00,34.63,34.65,34.62,34.63,48200.0,23.58,23.5936,23.5731,23.58,48200.0
2005-07-13 14:10:00,34.63,34.65,34.6,34.62,66800.0,23.58,23.5936,23.5595,23.5731,66800.0
2005-07-13 14:20:00,34.62,34.63,34.6,34.6,101600.0,23.5731,23.58,23.5595,23.5595,101600.0
2005-07-13 14:30:00,34.6,34.6,34.57,34.57,67800.0,23.5595,23.5595,23.5391,23.5391,67800.0
2005-07-13 14:40:00,34.58,34.58,34.51,34.54,60600.0,23.5459,23.5459,23.4982,23.5187,60600.0
2005-07-13 14:50:00,34.54,34.54,34.49,34.52,67200.0,23.5187,23.5187,23.4846,23.5051,67200.0
2005-07-13 15:00:00,34.52,34.57,34.51,34.57,73800.0,23.5051,23.5391,23.4982,23.5391,73800.0
2005-07-13 15:10:00,34.52,34.54,34.51,34.52,143000.0,23.5051,23.5187,23.4982,23.5051,143000.0
2005-07-13 15:20:00,34.52,34.52,34.48,34.52,164200.0,23.5051,23.5051,23.4778,23.5051,164200.0
2005-07-13 15:30:00,34.51,34.56,34.51,34.56,98800.0,23.4982,23.5323,23.4982,23.5323,98800.0
2005-07-13 15:40:00,34.57,34.58,34.49,34.51,134800.0,23.5391,23.5459,23.4846,23.4982,134800.0
2005-07-13 15:50:00,34.5,34.52,34.46,34.49,137000.0,23.4914,23.5051,23.4642,23.4846,137000.0
2005-07-14 09:30:00,34.6,34.88,34.6,34.83,136400.0,23.5595,23.7502,23.5595,23.7161,136400.0
2005-07-14 09:40:00,34.8,34.8,34.64,34.64,84200.0,23.6957,23.6957,23.5868,23.5868,84200.0
2005-07-14 09:50:00,34.64,34.67,34.55,34.55,98200.0,23.5868,23.6072,23.5255,23.5255,98200.0
2005-07-14 10:00:00,34.55,34.69,34.55,34.69,115200.0,23.5255,23.6208,23.5255,23.6208,115200.0
2005-07-14 10:10:00,34.69,34.76,34.65,34.76,55400.0,23.6208,23.6685,23.5936,23.6685,55400.0
2005-07-14 10:20:00,34.76,34.77,34.66,34.68,86400.0,23.6685,23.6753,23.6004,23.614,86400.0
2005-07-14 10:30:00,34.67,34.81,34.67,34.8,147000.0,23.6072,23.7025,23.6072,23.6957,147000.0
2005-07-14 10:40:00,34.79,34.86,34.76,34.76,257400.0,23.6889,23.7366,23.6685,23.6685,257400.0
2005-07-14 10:50:00,34.77,34.84,34.76,34.8,60000.0,23.6753,23.7229,23.6685,23.6957,60000.0
2005-07-14 11:00:00,34.8,34.83,34.78,34.82,86400.0,23.6957,23.7161,23.6821,23.7093,86400.0
2005-07-14 11:10:00,34.82,34.83,34.79,34.79,38000.0,23.7093,23.7161,23.6889,23.6889,38000.0
2005-07-14 11:20:00,34.77,34.82,34.77,34.82,52800.0,23.6753,23.7093,23.6753,23.7093,52800.0
2005-07-14 11:30:00,34.82,34.82,34.77,34.82,48800.0,23.7093,23.7093,23.6753,23.7093,48800.0
2005-07-14 11:40:00,34.81,34.84,34.8,34.83,69200.0,23.7025,23.7229,23.6957,23.7161,69200.0
2005-07-14 11:50:00,34.83,34.83,34.78,34.8,132200.0,23.7161,23.7161,23.6821,23.6957,132200.0
2005-07-14 12:00:00,34.8,34.85,34.8,34.85,65400.0,23.6957,23.7298,23.6957,23.7298,65400.0
2005-07-14 12:10:00,34.83,34.84,34.8,34.81,188600.0,23.7161,23.7229,23.6957,23.7025,188600.0
2005-07-14 12:20:00,34.81,34.81,34.77,34.77,40800.0,23.7025,23.7025,23.6753,23.6753,40800.0
2005-07-14 12:30:00,34.76,34.81,34.76,34.79,66200.0,23.6685,23.7025,23.6685,23.6889,66200.0
2005-07-14 12:40:00,34.79,34.81,34.76,34.81,35000.0,23.6889,23.7025,23.6685,23.7025,35000.0
2005-07-14 12:50:00,34.81,34.81,34.77,34.79,50600.0,23.7025,23.7025,23.6753,23.6889,50600.0
2005-07-14 13:00:00,34.79,34.83,34.79,34.81,88200.0,23.6889,23.7161,23.6889,23.7025,88200.0
2005-07-14 13:10:00,34.81,34.84,34.78,34.8,84000.0,23.7025,23.7229,23.6821,23.6957,84000.0
2005-07-14 13:20:00,34.8,34.82,34.79,34.81,50000.0,23.6957,23.7093,23.6889,23.7025,50000.0
2005-07-14 13:30:00,34.81,34.82,34.77,34.77,45200.0,23.7025,23.7093,23.6753,23.6753,45200.0
2005-07-14 13:40:00,34.76,34.77,34.73,34.74,53400.0,23.6685,23.6753,23.648,23.6549,53400.0
2005-07-14 13:50:00,34.74,34.75,34.66,34.66,54800.0,23.6549,23.6617,23.6004,23.6004,54800.0
2005-07-14 14:00:00,34.66,34.74,34.65,34.73,121200.0,23.6004,23.6549,23.5936,23.648,121200.0
2005-07-14 14:10:00,34.74,34.74,34.68,34.68,80800.0,23.6549,23.6549,23.614,23.614,80800.0
2005-07-14 14:20:00,34.67,34.68,34.66,34.67,35000.0,23.6072,23.614,23.6004,23.6072,35000.0
2005-07-14 14:30:00,34.68,34.72,34.67,34.72,86600.0,23.614,23.6412,23.6072,23.6412,86600.0
2005-07-14 14:40:00,34.72,34.72,34.67,34.68,85400.0,23.6412,23.6412,23.6072,23.614,85400.0
2005-07-14 14:50:00,34.68,34.72,34.67,34.71,121400.0,23.614,23.6412,23.6072,23.6344,121400.0
2005-07-14 15:00:00,34.7,34.8,34.69,34.8,125800.0,23.6276,23.6957,23.6208,23.6957,125800.0
2005-07-14 15:10:00,34.8,34.8,34.75,34.77,85200.0,23.6957,23.6957,23.6617,23.6753,85200.0
2005-07-14 15:20:00,34.77,34.8,34.72,34.79,125200.0,23.6753,23.6957,23.6412,23.6889,125200.0
2005-07-14 15:30:00,34.8,34.82,34.78,34.81,202000.0,23.6957,23.7093,23.6821,23.7025,202000.0
2005-07-14 15:40:00,34.81,34.83,34.78,34.79,123200.0,23.7025,23.7161,23.6821,23.6889,123200.0
2005-07-14 15:50:00,34.79,34.82,34.71,34.72,196000.0,23.6889,23.7093,23.6344,23.6412,196000.0
2005-07-15 09:30:00,34.71,34.75,34.54,34.55,242600.0,23.6344,23.6617,23.5187,23.5255,242600.0
2005-07-15 09:40:00,34.55,34.66,34.51,34.61,74600.0,23.5255,23.6004,23.4982,23.5663,74600.0
2005-07-15 09:50:00,34.56,34.59,34.41,34.51,83800.0,23.5323,23.5527,23.4302,23.4982,83800.0
2005-07-15 10:00:00,34.48,34.48,34.33,34.38,114000.0,23.4778,23.4778,23.3757,23.4097,114000.0
2005-07-15 10:10:00,34.38,34.5,34.38,34.47,54600.0,23.4097,23.4914,23.4097,23.471,54600.0
2005-07-15 10:20:00,34.45,34.5,34.42,34.47,28800.0,23.4574,23.4914,23.437,23.471,28800.0
2005-07-15 10:30:00,34.46,34.49,34.4,34.47,74400.0,23.4642,23.4846,23.4233,23.471,74400.0
2005-07-15 10:40:00,34.47,34.49,34.47,34.49,48000.0,23.471,23.4846,23.471,23.4846,48000.0
2005-07-15 10:50:00,34.49,34.5,34.46,34.47,29800.0,23.4846,23.4914,23.4642,23.471,29800.0
2005-07-15 11:00:00,34.47,34.55,34.45,34.49,51200.0,23.471,23.5255,23.4574,23.4846,51200.0
2005-07-15 11:10:00,34.48,34.56,34.45,34.56,55200.0,23.4778,23.5323,23.4574,23.5323,55200.0
2005-07-15 11:20:00,34.56,34.6,34.52,34.6,34200.0,23.5323,23.5595,23.5051,23.5595,34200.0
2005-07-15 11:30:00,34.6,34.6,34.53,34.59,33200.0,23.5595,23.5595,23.5119,23.5527,33200.0
2005-07-15 11:40:00,34.59,34.64,34.59,34.6,47400.0,23.5527,23.5868,23.5527,23.5595,47400.0
2005-07-15 11:50:00,34.6,34.65,34.58,34.65,50000.0,23.5595,23.5936,23.5459,23.5936,50000.0
2005-07-15 12:00:00,34.64,34.66,34.6,34.63,74000.0,23.5868,23.6004,23.5595,23.58,74000.0
2005-07-15 12:10:00,34.61,34.63,34.58,34.6,47000.0,23.5663,23.58,23.5459,23.5595,47000.0
2005-07-15 12:20:00,34.6,34.65,34.57,34.63,38600.0,23.5595,23.5936,23.5391,23.58,38600.0
2005-07-15 12:30:00,34.65,34.66,34.63,34.65,18200.0,23.5936,23.6004,23.58,23.5936,18200.0
2005-07-15 12:40:00,34.65,34.65,34.57,34.63,25200.0,23.5936,23.5936,23.5391,23.58,25200.0
2005-07-15 12:50:00,34.63,34.63,34.6,34.63,19000.0,23.58,23.58,23.5595,23.58,19000.0
2005-07-15 13:00:00,34.63,34.66,34.62,34.66,14400.0,23.58,23.6004,23.5731,23.6004,14400.0
2005-07-15 13:10:00,34.66,34.66,34.6,34.6,28400.0,23.6004,23.6004,23.5595,23.5595,28400.0
2005-07-15 13:20:00,34.6,34.61,34.57,34.57,24000.0,23.5595,23.5663,23.5391,23.5391,24000.0
2005-07-15 13:30:00,34.56,34.59,34.55,34.59,44600.0,23.5323,23.5527,23.5255,23.5527,44600.0
2005-07-15 13:40:00,34.59,34.59,34.55,34.56,23600.0,23.5527,23.5527,23.5255,23.5323,23600.0
2005-07-15 13:50:00,34.56,34.56,34.54,34.54,18600.0,23.5323,23.5323,23.5187,23.5187,18600.0
2005-07-15 14:00:00,34.54,34.56,34.53,34.54,47000.0,23.5187,23.5323,23.5119,23.5187,47000.0
2005-07-15 14:10:00,34.54,34.59,34.52,34.59,33400.0,23.5187,23.5527,23.5051,23.5527,33400.0
2005-07-15 14:20:00,34.59,34.68,34.59,34.67,44000.0,23.5527,23.614,23.5527,23.6072,44000.0
2005-07-15 14:30:00,34.66,34.71,34.66,34.7,26400.0,23.6004,23.6344,23.6004,23.6276,26400.0
2005-07-15 14:40:00,34.7,34.77,34.68,34.76,122400.0,23.6276,23.6753,23.614,23.6685,122400.0
2005-07-15 14:50:00,34.77,34.88,34.77,34.85,107000.0,23.6753,23.7502,23.6753,23.7298,107000.0
2005-07-15 15:00:00,34.87,34.87,34.83,34.85,65000.0,23.7434,23.7434,23.7161,23.7298,65000.0
2005-07-15 15:10:00,34.85,34.86,34.84,34.85,49000.0,23.7298,23.7366,23.7229,23.7298,49000.0
2005-07-15 15:20:00,34.84,34.85,34.83,34.83,78200.0,23.7229,23.7298,23.7161,23.7161,78200.0
2005-07-15 15:30:00,34.83,34.84,34.81,34.82,52200.0,23.7161,23.7229,23.7025,23.7093,52200.0
2005-07-15 15:40:00,34.83,34.87,34.82,34.82,67400.0,23.7161,23.7434,23.7093,23.7093,67400.0
2005-07-15 15:50:00,34.83,34.87,34.82,34.87,78600.0,23.7161,23.7434,23.7093,23.7434,78600.0
2005-07-18 09:30:00,34.88,34.95,34.85,34.94,99600.0,23.7502,23.7978,23.7298,23.791,99600.0
2005-07-18 09:40:00,34.95,34.95,34.88,34.91,83600.0,23.7978,23.7978,23.7502,23.7706,83600.0
2005-07-18 09:50:00,34.91,34.95,34.9,34.93,56600.0,23.7706,23.7978,23.7638,23.7842,56600.0
2005-07-18 10:00:00,34.93,34.94,34.85,34.91,113000.0,23.7842,23.791,23.7298,23.7706,113000.0
2005-07-18 10:10:00,34.91,34.97,34.9,34.94,51800.0,23.7706,23.8115,23.7638,23.791,51800.0
2005-07-18 10:20:00,34.92,34.99,34.91,34.98,102600.0,23.7774,23.8251,23.7706,23.8183,102600.0
2005-07-18 10:30:00,34.99,35.0,34.98,34.99,145600.0,23.8251,23.8319,23.8183,23.8251,145600.0
2005-07-18 10:40:00,34.99,35.0,34.96,34.96,74600.0,23.8251,23.8319,23.8047,23.8047,74600.0
2005-07-18 10:50:00,34.97,35.0,34.92,34.99,87200.0,23.8115,23.8319,23.7774,23.8251,87200.0
2005-07-18 11:00:00,34.99,35.0,34.98,34.98,174800.0,23.8251,23.8319,23.8183,23.8183,174800.0
2005-07-18 11:10:00,34.98,35.0,34.97,34.99,75000.0,23.8183,23.8319,23.8115,23.8251,75000.0
2005-07-18 11:20:00,34.99,35.0,34.98,34.99,52200.0,23.8251,23.8319,23.8183,23.8251,52200.0
2005-07-18 11:30:00,34.99,35.0,34.97,35.0,67800.0,23.8251,23.8319,23.8115,23.8319,67800.0
2005-07-18 11:40:00,34.99,34.99,34.96,34.98,38800.0,23.8251,23.8251,23.8047,23.8183,38800.0
2005-07-18 11:50:00,34.98,34.99,34.94,34.99,38200.0,23.8183,23.8251,23.791,23.8251,38200.0
2005-07-18 12:00:00,34.99,34.99,34.95,34.95,25000.0,23.8251,23.8251,23.7978,23.7978,25000.0
2005-07-18 12:10:00,34.95,34.96,34.94,34.94,26400.0,23.7978,23.8047,23.791,23.791,26400.0
2005-07-18 12:20:00,34.94,34.95,34.88,34.94,60000.0,23.791,23.7978,23.7502,23.791,60000.0
2005-07-18 12:30:00,34.94,34.97,34.93,34.95,11400.0,23.791,23.8115,23.7842,23.7978,11400.0
2005-07-18 12:40:00,34.95,34.96,34.94,34.95,16200.0,23.7978,23.8047,23.791,23.7978,16200.0
2005-07-18 12:50:00,34.95,34.99,34.94,34.98,19000.0,23.7978,23.8251,23.791,23.8183,19000.0
2005-07-18 13:00:00,34.97,34.99,34.93,34.93,19200.0,23.8115,23.8251,23.7842,23.7842,19200.0
2005-07-18 13:10:00,34.93,34.94,34.93,34.94,11600.0,23.7842,23.791,23.7842,23.791,11600.0
2005-07-18 13:20:00,34.94,34.95,34.92,34.92,36400.0,23.791,23.7978,23.7774,23.7774,36400.0
2005-07-18 13:30:00,34.92,34.99,34.92,34.96,23000.0,23.7774,23.8251,23.7774,23.8047,23000.0
2005-07-18 13:40:00,34.97,34.98,34.94,34.95,32400.0,23.8115,23.8183,23.791,23.7978,32400.0
2005-07-18 13:50:00,34.95,34.97,34.94,34.95,21800.0,23.7978,23.8115,23.791,23.7978,21800.0
2005-07-18 14:00:00,34.94,34.95,34.88,34.89,33000.0,23.791,23.7978,23.7502,23.757,33000.0
2005-07-18 14:10:00,34.89,34.96,34.88,34.94,50800.0,23.757,23.8047,23.7502,23.791,50800.0
2005-07-18 14:20:00,34.94,34.95,34.91,34.94,35000.0,23.791,23.7978,23.7706,23.791,35000.0
2005-07-18 14:30:00,34.93,34.96,34.93,34.94,24000.0,23.7842,23.8047,23.7842,23.791,24000.0
2005-07-18 14:40:00,34.94,34.96,34.92,34.93,54000.0,23.791,23.8047,23.7774,23.7842,54000.0
2005-07-18 14:50:00,34.93,34.94,34.9,34.94,53200.0,23.7842,23.791,23.7638,23.791,53200.0
2005-07-18 15:00:00,34.94,34.97,34.88,34.92,37400.0,23.791,23.8115,23.7502,23.7774,37400.0
2005-07-18 15:10:00,34.92,34.96,34.92,34.95,29800.0,23.7774,23.8047,23.7774,23.7978,29800.0
2005-07-18 15:20:00,34.94,34.96,34.92,34.93,45200.0,23.791,23.8047,23.7774,23.7842,45200.0
2005-07-18 15:30:00,34.93,34.96,34.93,34.96,90800.0,23.7842,23.8047,23.7842,23.8047,90800.0
2005-07-18 15:40:00,34.96,34.97,34.93,34.96,97400.0,23.8047,23.8115,23.7842,23.8047,97400.0
2005-07-18 15:50:00,34.95,34.96,34.93,34.95,144800.0,23.7978,23.8047,23.7842,23.7978,144800.0
2005-07-19 09:30:00,35.0,35.2,35.0,35.2,598200.0,23.8319,23.9681,23.8319,23.9681,598200.0
2005-07-19 09:40:00,35.2,35.27,35.15,35.2,267400.0,23.9681,24.0157,23.934,23.9681,267400.0
2005-07-19 09:50:00,35.2,35.2,35.13,35.18,172000.0,23.9681,23.9681,23.9204,23.9545,172000.0
2005-07-19 10:00:00,35.18,35.21,35.16,35.19,108000.0,23.9545,23.9749,23.9408,23.9613,108000.0
2005-07-19 10:10:00,35.2,35.33,35.2,35.27,220000.0,23.9681,24.0566,23.9681,24.0157,220000.0
2005-07-19 10:20:00,35.26,35.31,35.2,35.31,154000.0,24.0089,24.043,23.9681,24.043,154000.0
2005-07-19 10:30:00,35.31,35.31,35.26,35.26,178000.0,24.043,24.043,24.0089,24.0089,178000.0
2005-07-19 10:40:00,35.26,35.26,35.22,35.24,83600.0,24.0089,24.0089,23.9817,23.9953,83600.0
2005-07-19 10:50:00,35.23,35.27,35.21,35.23,139200.0,23.9885,24.0157,23.9749,23.9885,139200.0
2005-07-19 11:00:00,35.22,35.23,35.2,35.2,72000.0,23.9817,23.9885,23.9681,23.9681,72000.0
2005-07-19 11:10:00,35.21,35.22,35.11,35.12,97000.0,23.9749,23.9817,23.9068,23.9136,97000.0
2005-07-19 11:20:00,35.1,35.2,35.1,35.19,85400.0,23.9,23.9681,23.9,23.9613,85400.0
2005-07-19 11:30:00,35.2,35.26,35.19,35.26,93200.0,23.9681,24.0089,23.9613,24.0089,93200.0
2005-07-19 11:40:00,35.27,35.31,35.27,35.3,147400.0,24.0157,24.043,24.0157,24.0362,147400.0
2005-07-19 11:50:00,35.29,35.39,35.29,35.38,74400.0,24.0294,24.0974,24.0294,24.0906,74400.0
2005-07-19 12:00:00,35.38,35.38,35.29,35.35,62600.0,24.0906,24.0906,24.0294,24.0702,62600.0
2005-07-19 12:10:00,35.34,35.34,35.29,35.3,39600.0,24.0634,24.0634,24.0294,24.0362,39600.0
2005-07-19 12:20:00,35.29,35.34,35.29,35.33,48600.0,24.0294,24.0634,24.0294,24.0566,48600.0
2005-07-19 12:30:00,35.33,35.34,35.3,35.34,23400.0,24.0566,24.0634,24.0362,24.0634,23400.0
2005-07-19 12:40:00,35.33,35.34,35.3,35.32,35000.0,24.0566,24.0634,24.0362,24.0498,35000.0
2005-07-19 12:50:00,35.32,35.37,35.3,35.37,73000.0,24.0498,24.0838,24.0362,24.0838,73000.0
2005-07-19 13:00:00,35.36,35.45,35.35,35.44,97400.0,24.077,24.1383,24.0702,24.1315,97400.0
2005-07-19 13:10:00,35.44,35.45,35.43,35.44,26800.0,24.1315,24.1383,24.1247,24.1315,26800.0
2005-07-19 13:20:00,35.44,35.45,35.41,35.42,48600.0,24.1315,24.1383,24.1111,24.1179,48600.0
2005-07-19 13:30:00,35.42,35.45,35.41,35.41,59200.0,24.1179,24.1383,24.1111,24.1111,59200.0
2005-07-19 13:40:00,35.41,35.44,35.37,35.37,64200.0,24.1111,24.1315,24.0838,24.0838,64200.0
2005-07-19 13:50:00,35.37,35.38,35.3,35.32,65000.0,24.0838,24.0906,24.0362,24.0498,65000.0
2005-07-19 14:00:00,35.32,35.34,35.3,35.31,79400.0,24.0498,24.0634,24.0362,24.043,79400.0
2005-07-19 14:10:00,35.31,35.42,35.3,35.37,111000.0,24.043,24.1179,24.0362,24.0838,111000.0
2005-07-19 14:20:00,35.37,35.44,35.35,35.43,33000.0,24.0838,24.1315,24.0702,24.1247,33000.0
2005-07-19 14:30:00,35.44,35.47,35.43,35.44,102000.0,24.1315,24.1519,24.1247,24.1315,102000.0
2005-07-19 14:40:00,35.44,35.46,35.42,35.45,54600.0,24.1315,24.1451,24.1179,24.1383,54600.0
2005-07-19 14:50:00,35.45,35.57,35.43,35.56,222000.0,24.1383,24.22,24.1247,24.2132,222000.0
2005-07-19 15:00:00,35.56,35.57,35.52,35.55,132000.0,24.2132,24.22,24.186,24.2064,132000.0
2005-07-19 15:10:00,35.55,35.63,35.55,35.63,175400.0,24.2064,24.2609,24.2064,24.2609,175400.0
2005-07-19 15:20:00,35.63,35.7,35.63,35.7,151600.0,24.2609,24.3085,24.2609,24.3085,151600.0
2005-07-19 15:30:00,35.69,35.72,35.66,35.72,185400.0,24.3017,24.3221,24.2813,24.3221,185400.0
2005-07-19 15:40:00,35.73,35.74,35.67,35.7,257400.0,24.329,24.3358,24.2881,24.3085,257400.0
2005-07-19 15:50:00,35.7,35.73,35.63,35.72,264200.0,24.3085,24.329,24.2609,24.3221,264200.0
2005-07-20 09:30:00,35.53,35.57,35.41,35.5,163000.0,24.1928,24.22,24.1111,24.1723,163000.0
2005-07-20 09:40:00,35.49,35.49,35.35,35.43,171000.0,24.1655,24.1655,24.0702,24.1247,171000.0
2005-07-20 09:50:00,35.43,35.52,35.41,35.52,153400.0,24.1247,24.186,24.1111,24.186,153400.0
2005-07-20 10:00:00,35.52,35.56,35.46,35.49,302800.0,24.186,24.2132,24.1451,24.1655,302800.0
2005-07-20 10:10:00,35.48,35.49,35.29,35.33,75200.0,24.1587,24.1655,24.0294,24.0566,75200.0
2005-07-20 10:20:00,35.34,35.38,35.29,35.38,178400.0,24.0634,24.0906,24.0294,24.0906,178400.0
2005-07-20 10:30:00,35.38,35.52,35.38,35.44,97000.0,24.0906,24.186,24.0906,24.1315,97000.0
2005-07-20 10:40:00,35.45,35.52,35.44,35.45,73000.0,24.1383,24.186,24.1315,24.1383,73000.0
2005-07-20 10:50:00,35.46,35.5,35.45,35.49,46600.0,24.1451,24.1723,24.1383,24.1655,46600.0
2005-07-20 11:00:00,35.49,35.56,35.49,35.55,58600.0,24.1655,24.2132,24.1655,24.2064,58600.0
2005-07-20 11:10:00,35.54,35.65,35.53,35.64,88800.0,24.1996,24.2745,24.1928,24.2677,88800.0
2005-07-20 11:20:00,35.64,35.66,35.62,35.62,129600.0,24.2677,24.2813,24.2541,24.2541,129600.0
2005-07-20 11:30:00,35.62,35.67,35.62,35.64,63400.0,24.2541,24.2881,24.2541,24.2677,63400.0
2005-07-20 11:40:00,35.64,35.64,35.57,35.6,59400.0,24.2677,24.2677,24.22,24.2404,59400.0
2005-07-20 11:50:00,35.6,35.62,35.59,35.6,61600.0,24.2404,24.2541,24.2336,24.2404,61600.0
2005-07-20 12:00:00,35.62,35.63,35.58,35.63,56400.0,24.2541,24.2609,24.2268,24.2609,56400.0
2005-07-20 12:10:00,35.62,35.67,35.62,35.67,30200.0,24.2541,24.2881,24.2541,24.2881,30200.0
2005-07-20 12:20:00,35.67,35.68,35.62,35.63,43400.0,24.2881,24.2949,24.2541,24.2609,43400.0
2005-07-20 12:30:00,35.62,35.66,35.57,35.59,79800.0,24.2541,24.2813,24.22,24.2336,79800.0
2005-07-20 12:40:00,35.58,35.6,35.57,35.6,23400.0,24.2268,24.2404,24.22,24.2404,23400.0
2005-07-20 12:50:00,35.6,35.62,35.59,35.6,28400.0,24.2404,24.2541,24.2336,24.2404,28400.0
2005-07-20 13:00:00,35.6,35.62,35.58,35.62,18800.0,24.2404,24.2541,24.2268,24.2541,18800.0
2005-07-20 13:10:00,35.62,35.7,35.62,35.7,58800.0,24.2541,24.3085,24.2541,24.3085,58800.0
2005-07-20 13:20:00,35.68,35.73,35.68,35.72,42800.0,24.2949,24.329,24.2949,24.3221,42800.0
2005-07-20 13:30:00,35.72,35.84,35.72,35.82,131400.0,24.3221,24.4039,24.3221,24.3902,131400.0
2005-07-20 13:40:00,35.83,35.87,35.82,35.86,93600.0,24.397,24.4243,24.3902,24.4175,93600.0
2005-07-20 13:50:00,35.87,35.94,35.87,35.93,79800.0,24.4243,24.4719,24.4243,24.4651,79800.0
2005-07-20 14:00:00,35.94,35.95,35.9,35.92,42600.0,24.4719,24.4788,24.4447,24.4583,42600.0
2005-07-20 14:10:00,35.92,35.97,35.92,35.97,48000.0,24.4583,24.4924,24.4583,24.4924,48000.0
2005-07-20 14:20:00,35.97,35.98,35.94,35.98,81200.0,24.4924,24.4992,24.4719,24.4992,81200.0
2005-07-20 14:30:00,35.98,36.05,35.98,36.04,299000.0,24.4992,24.5468,24.4992,24.54,299000.0
2005-07-20 14:40:00,36.05,36.06,36.0,36.03,190400.0,24.5468,24.5537,24.5128,24.5332,190400.0
2005-07-20 14:50:00,36.02,36.03,35.96,35.98,113400.0,24.5264,24.5332,24.4856,24.4992,113400.0
2005-07-20 15:00:00,35.97,35.98,35.92,35.94,113200.0,24.4924,24.4992,24.4583,24.4719,113200.0
2005-07-20 15:10:00,35.93,35.94,35.87,35.91,194600.0,24.4651,24.4719,24.4243,24.4515,194600.0
2005-07-20 15:20:00,35.91,35.95,35.88,35.88,134800.0,24.4515,24.4788,24.4311,24.4311,134800.0
2005-07-20 15:30:00,35.88,35.93,35.85,35.93,222000.0,24.4311,24.4651,24.4107,24.4651,222000.0
2005-07-20 15:40:00,35.92,35.95,35.86,35.86,185400.0,24.4583,24.4788,24.4175,24.4175,185400.0
2005-07-20 15:50:00,35.86,35.87,35.8,35.82,300600.0,24.4175,24.4243,24.3766,24.3902,300600.0
2005-07-21 09:30:00,35.91,35.91,35.48,35.65,157600.0,24.4515,24.4515,24.1587,24.2745,157600.0
2005-07-21 09:40:00,35.64,35.74,35.6,35.73,114800.0,24.2677,24.3358,24.2404,24.329,114800.0
2005-07-21 09:50:00,35.73,35.82,35.67,35.79,99800.0,24.329,24.3902,24.2881,24.3698,99800.0
2005-07-21 10:00:00,35.78,35.83,35.74,35.78,80800.0,24.363,24.397,24.3358,24.363,80800.0
2005-07-21 10:10:00,35.78,35.79,35.71,35.71,92000.0,24.363,24.3698,24.3153,24.3153,92000.0
2005-07-21 10:20:00,35.71,35.71,35.54,35.62,99400.0,24.3153,24.3153,24.1996,24.2541,99400.0
2005-07-21 10:30:00,35.61,35.67,35.55,35.57,70400.0,24.2472,24.2881,24.2064,24.22,70400.0
2005-07-21 10:40:00,35.55,35.57,35.51,35.52,76400.0,24.2064,24.22,24.1792,24.186,76400.0
2005-07-21 10:50:00,35.52,35.52,35.41,35.44,88600.0,24.186,24.186,24.1111,24.1315,88600.0
2005-07-21 11:00:00,35.44,35.51,35.43,35.48,92200.0,24.1315,24.1792,24.1247,24.1587,92200.0
2005-07-21 11:10:00,35.48,35.65,35.48,35.57,121000.0,24.1587,24.2745,24.1587,24.22,121000.0
2005-07-21 11:20:00,35.57,35.57,35.52,35.54,80600.0,24.22,24.22,24.186,24.1996,80600.0
2005-07-21 11:30:00,35.54,35.56,35.52,35.56,42800.0,24.1996,24.2132,24.186,24.2132,42800.0
2005-07-21 11:40:00,35.56,35.6,35.54,35.6,96600.0,24.2132,24.2404,24.1996,24.2404,96600.0
2005-07-21 11:50:00,35.61,35.63,35.59,35.62,50400.0,24.2472,24.2609,24.2336,24.2541,50400.0
2005-07-21 12:00:00,35.62,35.65,35.53,35.57,47200.0,24.2541,24.2745,24.1928,24.22,47200.0
2005-07-21 12:10:00,35.57,35.66,35.56,35.63,29200.0,24.22,24.2813,24.2132,24.2609,29200.0
2005-07-21 12:20:00,35.62,35.68,35.61,35.67,56200.0,24.2541,24.2949,24.2472,24.2881,56200.0
2005-07-21 12:30:00,35.67,35.75,35.66,35.73,67600.0,24.2881,24.3426,24.2813,24.329,67600.0
2005-07-21 12:40:00,35.72,35.79,35.7,35.76,69200.0,24.3221,24.3698,24.3085,24.3494,69200.0
2005-07-21 12:50:00,35.76,35.85,35.76,35.85,71000.0,24.3494,24.4107,24.3494,24.4107,71000.0
2005-07-21 13:00:00,35.87,35.94,35.87,35.92,46600.0,24.4243,24.4719,24.4243,24.4583,46600.0
2005-07-21 13:10:00,35.92,35.92,35.8,35.83,54000.0,24.4583,24.4583,24.3766,24.397,54000.0
2005-07-21 13:20:00,35.83,35.84,35.77,35.77,64600.0,24.397,24.4039,24.3562,24.3562,64600.0
2005-07-21 13:30:00,35.77,35.78,35.71,35.73,77000.0,24.3562,24.363,24.3153,24.329,77000.0
2005-07-21 13:40:00,35.74,35.76,35.7,35.73,73200.0,24.3358,24.3494,24.3085,24.329,73200.0
2005-07-21 13:50:00,35.73,35.79,35.73,35.76,48000.0,24.329,24.3698,24.329,24.3494,48000.0
2005-07-21 14:00:00,35.76,35.77,35.68,35.73,82200.0,24.3494,24.3562,24.2949,24.329,82200.0
2005-07-21 14:10:00,35.73,35.74,35.71,35.71,127400.0,24.329,24.3358,24.3153,24.3153,127400.0
2005-07-21 14:20:00,35.71,35.73,35.63,35.69,224200.0,24.3153,24.329,24.2609,24.3017,224200.0
2005-07-21 14:30:00,35.66,35.71,35.62,35.71,76200.0,24.2813,24.3153,24.2541,24.3153,76200.0
2005-07-21 14:40:00,35.71,35.77,35.66,35.7,95000.0,24.3153,24.3562,24.2813,24.3085,95000.0
2005-07-21 14:50:00,35.7,35.7,35.57,35.63,87800.0,24.3085,24.3085,24.22,24.2609,87800.0
2005-07-21 15:00:00,35.63,35.67,35.63,35.65,76800.0,24.2609,24.2881,24.2609,24.2745,76800.0
2005-07-21 15:10:00,35.66,35.7,35.63,35.66,89800.0,24.2813,24.3085,24.2609,24.2813,89800.0
2005-07-21 15:20:00,35.66,35.68,35.63,35.68,114600.0,24.2813,24.2949,24.2609,24.2949,114600.0
2005-07-21 15:30:00,35.68,35.7,35.63,35.65,54400.0,24.2949,24.3085,24.2609,24.2745,54400.0
2005-07-21 15:40:00,35.65,35.69,35.63,35.63,82000.0,24.2745,24.3017,24.2609,24.2609,82000.0
2005-07-21 15:50:00,35.63,35.67,35.63,35.65,126600.0,24.2609,24.2881,24.2609,24.2745,126600.0
2005-07-22 09:30:00,35.6,35.83,35.6,35.81,107400.0,24.2404,24.397,24.2404,24.3834,107400.0
2005-07-22 09:40:00,35.82,35.97,35.79,35.93,79800.0,24.3902,24.4924,24.3698,24.4651,79800.0
2005-07-22 09:50:00,35.94,35.98,35.9,35.91,84600.0,24.4719,24.4992,24.4447,24.4515,84600.0
2005-07-22 10:00:00,35.9,35.91,35.77,35.84,91000.0,24.4447,24.4515,24.3562,24.4039,91000.0
2005-07-22 10:10:00,35.84,35.85,35.77,35.81,50000.0,24.4039,24.4107,24.3562,24.3834,50000.0
2005-07-22 10:20:00,35.81,35.81,35.74,35.74,120000.0,24.3834,24.3834,24.3358,24.3358,120000.0
2005-07-22 10:30:00,35.72,35.72,35.62,35.69,97600.0,24.3221,24.3221,24.2541,24.3017,97600.0
2005-07-22 10:40:00,35.7,35.76,35.61,35.61,58000.0,24.3085,24.3494,24.2472,24.2472,58000.0
2005-07-22 10:50:00,35.6,35.61,35.46,35.47,81800.0,24.2404,24.2472,24.1451,24.1519,81800.0
2005-07-22 11:00:00,35.47,35.53,35.47,35.49,100400.0,24.1519,24.1928,24.1519,24.1655,100400.0
2005-07-22 11:10:00,35.49,35.52,35.48,35.5,178000.0,24.1655,24.186,24.1587,24.1723,178000.0
2005-07-22 11:20:00,35.5,35.57,35.47,35.57,151000.0,24.1723,24.22,24.1519,24.22,151000.0
2005-07-22 11:30:00,35.57,35.57,35.52,35.53,40400.0,24.22,24.22,24.186,24.1928,40400.0
2005-07-22 11:40:00,35.54,35.63,35.54,35.6,87600.0,24.1996,24.2609,24.1996,24.2404,87600.0
2005-07-22 11:50:00,35.6,35.63,35.59,35.63,58200.0,24.2404,24.2609,24.2336,24.2609,58200.0
2005-07-22 12:00:00,35.62,35.66,35.6,35.65,50600.0,24.2541,24.2813,24.2404,24.2745,50600.0
2005-07-22 12:10:00,35.65,35.67,35.64,35.65,72400.0,24.2745,24.2881,24.2677,24.2745,72400.0
2005-07-22 12:20:00,35.65,35.66,35.62,35.62,60400.0,24.2745,24.2813,24.2541,24.2541,60400.0
2005-07-22 12:30:00,35.62,35.63,35.6,35.63,47200.0,24.2541,24.2609,24.2404,24.2609,47200.0
2005-07-22 12:40:00,35.63,35.63,35.53,35.6,75200.0,24.2609,24.2609,24.1928,24.2404,75200.0
2005-07-22 12:50:00,35.59,35.62,35.56,35.57,25000.0,24.2336,24.2541,24.2132,24.22,25000.0
2005-07-22 13:00:00,35.57,35.63,35.57,35.63,58000.0,24.22,24.2609,24.22,24.2609,58000.0
2005-07-22 13:10:00,35.63,35.63,35.6,35.63,75600.0,24.2609,24.2609,24.2404,24.2609,75600.0
2005-07-22 13:20:00,35.63,35.63,35.62,35.63,18600.0,24.2609,24.2609,24.2541,24.2609,18600.0
2005-07-22 13:30:00,35.63,35.63,35.62,35.62,25800.0,24.2609,24.2609,24.2541,24.2541,25800.0
2005-07-22 13:40:00,35.62,35.62,35.6,35.62,10800.0,24.2541,24.2541,24.2404,24.2541,10800.0
2005-07-22 13:50:00,35.62,35.63,35.58,35.62,99000.0,24.2541,24.2609,24.2268,24.2541,99000.0
2005-07-22 14:00:00,35.63,35.66,35.62,35.63,39400.0,24.2609,24.2813,24.2541,24.2609,39400.0
2005-07-22 14:10:00,35.63,35.69,35.63,35.67,30600.0,24.2609,24.3017,24.2609,24.2881,30600.0
2005-07-22 14:20:00,35.68,35.7,35.6,35.6,115000.0,24.2949,24.3085,24.2404,24.2404,115000.0
2005-07-22 14:30:00,35.6,35.62,35.6,35.62,61800.0,24.2404,24.2541,24.2404,24.2541,61800.0
2005-07-22 14:40:00,35.62,35.68,35.6,35.65,158000.0,24.2541,24.2949,24.2404,24.2745,158000.0
2005-07-22 14:50:00,35.65,35.8,35.64,35.74,73400.0,24.2745,24.3766,24.2677,24.3358,73400.0
2005-07-22 15:00:00,35.74,35.74,35.7,35.71,67800.0,24.3358,24.3358,24.3085,24.3153,67800.0
2005-07-22 15:10:00,35.71,35.73,35.7,35.71,83000.0,24.3153,24.329,24.3085,24.3153,83000.0
2005-07-22 15:20:00,35.71,35.72,35.68,35.7,103000.0,24.3153,24.3221,24.2949,24.3085,103000.0
2005-07-22 15:30:00,35.7,35.72,35.66,35.71,133600.0,24.3085,24.3221,24.2813,24.3153,133600.0
2005-07-22 15:40:00,35.7,35.71,35.69,35.7,174600.0,24.3085,24.3153,24.3017,24.3085,174600.0
2005-07-22 15:50:00,35.7,35.76,35.68,35.68,310000.0,24.3085,24.3494,24.2949,24.2949,310000.0
2005-07-25 09:30:00,35.7,35.77,35.67,35.69,73200.0,24.3085,24.3562,24.2881,24.3017,73200.0
2005-07-25 09:40:00,35.69,35.77,35.69,35.73,97200.0,24.3017,24.3562,24.3017,24.329,97200.0
2005-07-25 09:50:00,35.73,35.77,35.72,35.74,27800.0,24.329,24.3562,24.3221,24.3358,27800.0
2005-07-25 10:00:00,35.74,35.77,35.69,35.69,75800.0,24.3358,24.3562,24.3017,24.3017,75800.0
2005-07-25 10:10:00,35.68,35.72,35.68,35.7,68400.0,24.2949,24.3221,24.2949,24.3085,68400.0
2005-07-25 10:20:00,35.7,35.74,35.7,35.73,103800.0,24.3085,24.3358,24.3085,24.329,103800.0
2005-07-25 10:30:00,35.71,35.73,35.68,35.68,57000.0,24.3153,24.329,24.2949,24.2949,57000.0
2005-07-25 10:40:00,35.68,35.76,35.68,35.76,67400.0,24.2949,24.3494,24.2949,24.3494,67400.0
2005-07-25 10:50:00,35.77,35.77,35.74,35.76,37000.0,24.3562,24.3562,24.3358,24.3494,37000.0
2005-07-25 11:00:00,35.76,35.76,35.72,35.73,83000.0,24.3494,24.3494,24.3221,24.329,83000.0
2005-07-25 11:10:00,35.72,35.74,35.71,35.71,73200.0,24.3221,24.3358,24.3153,24.3153,73200.0
2005-07-25 11:20:00,35.72,35.73,35.71,35.71,23800.0,24.3221,24.329,24.3153,24.3153,23800.0
2005-07-25 11:30:00,35.71,35.75,35.71,35.74,29200.0,24.3153,24.3426,24.3153,24.3358,29200.0
2005-07-25 11:40:00,35.74,35.76,35.74,35.74,22400.0,24.3358,24.3494,24.3358,24.3358,22400.0
2005-07-25 11:50:00,35.74,35.74,35.71,35.74,34000.0,24.3358,24.3358,24.3153,24.3358,34000.0
2005-07-25 12:00:00,35.75,35.76,35.73,35.75,13800.0,24.3426,24.3494,24.329,24.3426,13800.0
2005-07-25 12:10:00,35.76,35.76,35.73,35.74,26800.0,24.3494,24.3494,24.329,24.3358,26800.0
2005-07-25 12:20:00,35.74,35.76,35.73,35.75,35600.0,24.3358,24.3494,24.329,24.3426,35600.0
2005-07-25 12:30:00,35.74,35.74,35.72,35.72,58200.0,24.3358,24.3358,24.3221,24.3221,58200.0
2005-07-25 12:40:00,35.72,35.73,35.69,35.69,39800.0,24.3221,24.329,24.3017,24.3017,39800.0
2005-07-25 12:50:00,35.69,35.71,35.69,35.69,31400.0,24.3017,24.3153,24.3017,24.3017,31400.0
2005-07-25 13:00:00,35.69,35.69,35.67,35.67,22600.0,24.3017,24.3017,24.2881,24.2881,22600.0
2005-07-25 13:10:00,35.67,35.71,35.66,35.7,38200.0,24.2881,24.3153,24.2813,24.3085,38200.0
2005-07-25 13:20:00,35.71,35.74,35.69,35.74,63600.0,24.3153,24.3358,24.3017,24.3358,63600.0
2005-07-25 13:30:00,35.72,35.74,35.71,35.74,17600.0,24.3221,24.3358,24.3153,24.3358,17600.0
2005-07-25 13:40:00,35.74,35.74,35.71,35.73,31800.0,24.3358,24.3358,24.3153,24.329,31800.0
2005-07-25 13:50:00,35.73,35.74,35.7,35.7,21400.0,24.329,24.3358,24.3085,24.3085,21400.0
2005-07-25 14:00:00,35.71,35.72,35.68,35.7,59200.0,24.3153,24.3221,24.2949,24.3085,59200.0
2005-07-25 14:10:00,35.69,35.88,35.67,35.67,76600.0,24.3017,24.4311,24.2881,24.2881,76600.0
2005-07-25 14:20:00,35.67,35.73,35.66,35.71,57600.0,24.2881,24.329,24.2813,24.3153,57600.0
2005-07-25 14:30:00,35.7,35.7,35.6,35.62,112200.0,24.3085,24.3085,24.2404,24.2541,112200.0
2005-07-25 14:40:00,35.62,35.62,35.6,35.61,46800.0,24.2541,24.2541,24.2404,24.2472,46800.0
2005-07-25 14:50:00,35.61,35.61,35.58,35.58,54200.0,24.2472,24.2472,24.2268,24.2268,54200.0
2005-07-25 15:00:00,35.58,35.58,35.44,35.45,88600.0,24.2268,24.2268,24.1315,24.1383,88600.0
2005-07-25 15:10:00,35.45,35.46,35.39,35.4,56600.0,24.1383,24.1451,24.0974,24.1043,56600.0
2005-07-25 15:20:00,35.4,35.43,35.39,35.42,84800.0,24.1043,24.1247,24.0974,24.1179,84800.0
2005-07-25 15:30:00,35.42,35.44,35.42,35.42,95200.0,24.1179,24.1315,24.1179,24.1179,95200.0
2005-07-25 15:40:00,35.42,35.42,35.37,35.38,110200.0,24.1179,24.1179,24.0838,24.0906,110200.0
2005-07-25 15:50:00,35.38,35.38,35.35,35.35,97600.0,24.0906,24.0906,24.0702,24.0702,97600.0
2005-07-26 09:30:00,35.35,35.38,35.32,35.38,107400.0,24.0702,24.0906,24.0498,24.0906,107400.0
2005-07-26 09:40:00,35.38,35.4,35.24,35.29,78200.0,24.0906,24.1043,23.9953,24.0294,78200.0
2005-07-26 09:50:00,35.27,35.35,35.26,35.3,72600.0,24.0157,24.0702,24.0089,24.0362,72600.0
2005-07-26 10:00:00,35.3,35.3,35.02,35.02,258600.0,24.0362,24.0362,23.8455,23.8455,258600.0
2005-07-26 10:10:00,35.03,35.23,35.02,35.23,162800.0,23.8523,23.9885,23.8455,23.9885,162800.0
2005-07-26 10:20:00,35.21,35.25,35.17,35.24,56200.0,23.9749,24.0021,23.9476,23.9953,56200.0
2005-07-26 10:30:00,35.26,35.27,35.22,35.26,50600.0,24.0089,24.0157,23.9817,24.0089,50600.0
2005-07-26 10:40:00,35.26,35.33,35.25,35.3,57600.0,24.0089,24.0566,24.0021,24.0362,57600.0
2005-07-26 10:50:00,35.3,35.31,35.19,35.24,41400.0,24.0362,24.043,23.9613,23.9953,41400.0
2005-07-26 11:00:00,35.24,35.25,35.22,35.24,57800.0,23.9953,24.0021,23.9817,23.9953,57800.0
2005-07-26 11:10:00,35.24,35.26,35.13,35.14,47600.0,23.9953,24.0089,23.9204,23.9272,47600.0
2005-07-26 11:20:00,35.13,35.19,35.11,35.16,60200.0,23.9204,23.9613,23.9068,23.9408,60200.0
2005-07-26 11:30:00,35.17,35.17,35.14,35.16,98800.0,23.9476,23.9476,23.9272,23.9408,98800.0
2005-07-26 11:40:00,35.16,35.18,35.15,35.17,68400.0,23.9408,23.9545,23.934,23.9476,68400.0
2005-07-26 11:50:00,35.18,35.22,35.17,35.21,116600.0,23.9545,23.9817,23.9476,23.9749,116600.0
2005-07-26 12:00:00,35.22,35.23,35.18,35.2,75600.0,23.9817,23.9885,23.9545,23.9681,75600.0
2005-07-26 12:10:00,35.2,35.21,35.2,35.21,45400.0,23.9681,23.9749,23.9681,23.9749,45400.0
2005-07-26 12:20:00,35.21,35.24,35.21,35.24,94400.0,23.9749,23.9953,23.9749,23.9953,94400.0
2005-07-26 12:30:00,35.24,35.25,35.21,35.24,30600.0,23.9953,24.0021,23.9749,23.9953,30600.0
2005-07-26 12:40:00,35.24,35.32,35.24,35.32,39400.0,23.9953,24.0498,23.9953,24.0498,39400.0
2005-07-26 12:50:00,35.31,35.34,35.28,35.3,73800.0,24.043,24.0634,24.0225,24.0362,73800.0
2005-07-26 13:00:00,35.31,35.34,35.3,35.33,20000.0,24.043,24.0634,24.0362,24.0566,20000.0
2005-07-26 13:10:00,35.31,35.37,35.31,35.36,25000.0,24.043,24.0838,24.043,24.077,25000.0
2005-07-26 13:20:00,35.36,35.4,35.36,35.4,63400.0,24.077,24.1043,24.077,24.1043,63400.0
2005-07-26 13:30:00,35.38,35.39,35.35,35.38,18000.0,24.0906,24.0974,24.0702,24.0906,18000.0
2005-07-26 13:40:00,35.39,35.42,35.35,35.37,82200.0,24.0974,24.1179,24.0702,24.0838,82200.0
2005-07-26 13:50:00,35.35,35.4,35.34,35.4,41600.0,24.0702,24.1043,24.0634,24.1043,41600.0
2005-07-26 14:00:00,35.4,35.47,35.37,35.39,49200.0,24.1043,24.1519,24.0838,24.0974,49200.0
2005-07-26 14:10:00,35.38,35.4,35.37,35.38,27200.0,24.0906,24.1043,24.0838,24.0906,27200.0
2005-07-26 14:20:00,35.38,35.4,35.33,35.35,47200.0,24.0906,24.1043,24.0566,24.0702,47200.0
2005-07-26 14:30:00,35.35,35.35,35.29,35.3,73400.0,24.0702,24.0702,24.0294,24.0362,73400.0
2005-07-26 14:40:00,35.3,35.31,35.29,35.31,56200.0,24.0362,24.043,24.0294,24.043,56200.0
2005-07-26 14:50:00,35.32,35.32,35.23,35.24,114000.0,24.0498,24.0498,23.9885,23.9953,114000.0
2005-07-26 15:00:00,35.24,35.25,35.21,35.24,36400.0,23.9953,24.0021,23.9749,23.9953,36400.0
2005-07-26 15:10:00,35.24,35.3,35.24,35.3,81000.0,23.9953,24.0362,23.9953,24.0362,81000.0
2005-07-26 15:20:00,35.3,35.32,35.28,35.28,73400.0,24.0362,24.0498,24.0225,24.0225,73400.0
2005-07-26 15:30:00,35.29,35.3,35.27,35.27,52000.0,24.0294,24.0362,24.0157,24.0157,52000.0
2005-07-26 15:40:00,35.27,35.32,35.27,35.32,34800.0,24.0157,24.0498,24.0157,24.0498,34800.0
2005-07-26 15:50:00,35.32,35.34,35.28,35.29,42800.0,24.0498,24.0634,24.0225,24.0294,42800.0
2005-07-27 09:30:00,35.41,35.48,35.41,35.48,61600.0,24.1111,24.1587,24.1111,24.1587,61600.0
2005-07-27 09:40:00,35.45,35.52,35.45,35.52,91000.0,24.1383,24.186,24.1383,24.186,91000.0
2005-07-27 09:50:00,35.55,35.67,35.51,35.52,84000.0,24.2064,24.2881,24.1792,24.186,84000.0
2005-07-27 10:00:00,35.52,35.6,35.46,35.6,72000.0,24.186,24.2404,24.1451,24.2404,72000.0
2005-07-27 10:10:00,35.6,35.65,35.55,35.57,70000.0,24.2404,24.2745,24.2064,24.22,70000.0
2005-07-27 10:20:00,35.56,35.7,35.52,35.67,97200.0,24.2132,24.3085,24.186,24.2881,97200.0
2005-07-27 10:30:00,35.67,35.74,35.62,35.73,95400.0,24.2881,24.3358,24.2541,24.329,95400.0
2005-07-27 10:40:00,35.73,35.74,35.71,35.74,57400.0,24.329,24.3358,24.3153,24.3358,57400.0
2005-07-27 10:50:00,35.74,35.74,35.59,35.65,60800.0,24.3358,24.3358,24.2336,24.2745,60800.0
2005-07-27 11:00:00,35.66,35.69,35.63,35.69,58000.0,24.2813,24.3017,24.2609,24.3017,58000.0
2005-07-27 11:10:00,35.69,35.69,35.64,35.67,84600.0,24.3017,24.3017,24.2677,24.2881,84600.0
2005-07-27 11:20:00,35.67,35.74,35.67,35.74,78600.0,24.2881,24.3358,24.2881,24.3358,78600.0
2005-07-27 11:30:00,35.74,35.81,35.73,35.8,106400.0,24.3358,24.3834,24.329,24.3766,106400.0
2005-07-27 11:40:00,35.8,36.0,35.79,36.0,163600.0,24.3766,24.5128,24.3698,24.5128,163600.0
2005-07-27 11:50:00,36.01,36.07,36.0,36.06,121000.0,24.5196,24.5605,24.5128,24.5537,121000.0
2005-07-27 12:00:00,36.07,36.09,36.0,36.08,103600.0,24.5605,24.5741,24.5128,24.5673,103600.0
2005-07-27 12:10:00,36.09,36.15,36.09,36.14,77200.0,24.5741,24.6149,24.5741,24.6081,77200.0
2005-07-27 12:20:00,36.13,36.13,36.05,36.1,78400.0,24.6013,24.6013,24.5468,24.5809,78400.0
2005-07-27 12:30:00,36.1,36.12,36.01,36.01,84200.0,24.5809,24.5945,24.5196,24.5196,84200.0
2005-07-27 12:40:00,36.01,36.06,35.99,36.06,68000.0,24.5196,24.5537,24.506,24.5537,68000.0
2005-07-27 12:50:00,36.06,36.1,36.06,36.09,82400.0,24.5537,24.5809,24.5537,24.5741,82400.0
2005-07-27 13:00:00,36.09,36.1,36.06,36.06,93800.0,24.5741,24.5809,24.5537,24.5537,93800.0
2005-07-27 13:10:00,36.07,36.1,36.06,36.1,150800.0,24.5605,24.5809,24.5537,24.5809,150800.0
2005-07-27 13:20:00,36.1,36.19,36.1,36.19,161000.0,24.5809,24.6422,24.5809,24.6422,161000.0
2005-07-27 13:30:00,36.19,36.24,36.19,36.21,219400.0,24.6422,24.6762,24.6422,24.6558,219400.0
2005-07-27 13:40:00,36.22,36.26,36.22,36.23,168000.0,24.6626,24.6898,24.6626,24.6694,168000.0
2005-07-27 13:50:00,36.24,36.33,36.23,36.32,199000.0,24.6762,24.7375,24.6694,24.7307,199000.0
2005-07-27 14:00:00,36.33,36.38,36.31,36.38,163800.0,24.7375,24.7715,24.7239,24.7715,163800.0
2005-07-27 14:10:00,36.38,36.52,36.38,36.52,316400.0,24.7715,24.8669,24.7715,24.8669,316400.0
2005-07-27 14:20:00,36.51,36.55,36.49,36.55,221000.0,24.8601,24.8873,24.8464,24.8873,221000.0
2005-07-27 14:30:00,36.55,36.55,36.52,36.52,192000.0,24.8873,24.8873,24.8669,24.8669,192000.0
2005-07-27 14:40:00,36.51,36.54,36.47,36.47,142200.0,24.8601,24.8805,24.8328,24.8328,142200.0
2005-07-27 14:50:00,36.47,36.53,36.47,36.49,147600.0,24.8328,24.8737,24.8328,24.8464,147600.0
2005-07-27 15:00:00,36.49,36.5,36.41,36.41,164800.0,24.8464,24.8533,24.792,24.792,164800.0
2005-07-27 15:10:00,36.41,36.41,36.15,36.21,470200.0,24.792,24.792,24.6149,24.6558,470200.0
2005-07-27 15:20:00,36.2,36.27,36.19,36.26,341400.0,24.649,24.6966,24.6422,24.6898,341400.0
2005-07-27 15:30:00,36.25,36.32,36.24,36.31,204600.0,24.683,24.7307,24.6762,24.7239,204600.0
2005-07-27 15:40:00,36.31,36.35,36.3,36.33,271400.0,24.7239,24.7511,24.7171,24.7375,271400.0
2005-07-27 15:50:00,36.33,36.33,36.26,36.27,370200.0,24.7375,24.7375,24.6898,24.6966,370200.0
2005-07-28 09:30:00,36.49,36.56,36.47,36.49,239800.0,24.8464,24.8941,24.8328,24.8464,239800.0
2005-07-28 09:40:00,36.49,36.49,36.35,36.37,133800.0,24.8464,24.8464,24.7511,24.7647,133800.0
2005-07-28 09:50:00,36.35,36.44,36.33,36.41,111800.0,24.7511,24.8124,24.7375,24.792,111800.0
2005-07-28 10:00:00,36.41,36.42,36.38,36.38,108600.0,24.792,24.7988,24.7715,24.7715,108600.0
2005-07-28 10:10:00,36.38,36.38,36.33,36.34,136600.0,24.7715,24.7715,24.7375,24.7443,136600.0
2005-07-28 10:20:00,36.34,36.34,36.23,36.3,112800.0,24.7443,24.7443,24.6694,24.7171,112800.0
2005-07-28 10:30:00,36.29,36.32,36.27,36.29,60400.0,24.7103,24.7307,24.6966,24.7103,60400.0
2005-07-28 10:40:00,36.29,36.35,36.29,36.35,94200.0,24.7103,24.7511,24.7103,24.7511,94200.0
2005-07-28 10:50:00,36.35,36.38,36.35,36.36,77600.0,24.7511,24.7715,24.7511,24.7579,77600.0
2005-07-28 11:00:00,36.37,36.38,36.35,36.35,59200.0,24.7647,24.7715,24.7511,24.7511,59200.0
2005-07-28 11:10:00,36.35,36.38,36.29,36.34,109400.0,24.7511,24.7715,24.7103,24.7443,109400.0
2005-07-28 11:20:00,36.33,36.38,36.33,36.37,48000.0,24.7375,24.7715,24.7375,24.7647,48000.0
2005-07-28 11:30:00,36.38,36.41,36.36,36.37,49400.0,24.7715,24.792,24.7579,24.7647,49400.0
2005-07-28 11:40:00,36.37,36.48,36.37,36.47,61000.0,24.7647,24.8396,24.7647,24.8328,61000.0
2005-07-28 11:50:00,36.48,36.55,36.45,36.54,31800.0,24.8396,24.8873,24.8192,24.8805,31800.0
2005-07-28 12:00:00,36.54,36.63,36.51,36.61,100200.0,24.8805,24.9418,24.8601,24.9282,100200.0
2005-07-28 12:10:00,36.61,36.71,36.6,36.68,125800.0,24.9282,24.9962,24.9213,24.9758,125800.0
2005-07-28 12:20:00,36.68,36.69,36.62,36.66,43000.0,24.9758,24.9826,24.935,24.9622,43000.0
2005-07-28 12:30:00,36.66,36.67,36.54,36.56,118800.0,24.9622,24.969,24.8805,24.8941,118800.0
2005-07-28 12:40:00,36.56,36.61,36.56,36.59,32400.0,24.8941,24.9282,24.8941,24.9145,32400.0
2005-07-28 12:50:00,36.59,36.6,36.55,36.55,20000.0,24.9145,24.9213,24.8873,24.8873,20000.0
2005-07-28 13:00:00,36.55,36.6,36.54,36.6,37600.0,24.8873,24.9213,24.8805,24.9213,37600.0
2005-07-28 13:10:00,36.59,36.61,36.57,36.6,32200.0,24.9145,24.9282,24.9009,24.9213,32200.0
2005-07-28 13:20:00,36.6,36.63,36.58,36.61,37400.0,24.9213,24.9418,24.9077,24.9282,37400.0
2005-07-28 13:30:00,36.61,36.68,36.58,36.68,59000.0,24.9282,24.9758,24.9077,24.9758,59000.0
2005-07-28 13:40:00,36.68,36.71,36.68,36.68,31600.0,24.9758,24.9962,24.9758,24.9758,31600.0
2005-07-28 13:50:00,36.68,36.73,36.68,36.71,31000.0,24.9758,25.0099,24.9758,24.9962,31000.0
2005-07-28 14:00:00,36.72,36.73,36.71,36.71,38200.0,25.0031,25.0099,24.9962,24.9962,38200.0
2005-07-28 14:10:00,36.72,36.74,36.71,36.72,43400.0,25.0031,25.0167,24.9962,25.0031,43400.0
2005-07-28 14:20:00,36.72,36.72,36.68,36.7,61400.0,25.0031,25.0031,24.9758,24.9894,61400.0
2005-07-28 14:30:00,36.71,36.72,36.63,36.63,103400.0,24.9962,25.0031,24.9418,24.9418,103400.0
2005-07-28 14:40:00,36.63,36.63,36.58,36.6,132800.0,24.9418,24.9418,24.9077,24.9213,132800.0
2005-07-28 14:50:00,36.59,36.63,36.59,36.61,127600.0,24.9145,24.9418,24.9145,24.9282,127600.0
2005-07-28 15:00:00,36.61,36.62,36.56,36.56,92200.0,24.9282,24.935,24.8941,24.8941,92200.0
2005-07-28 15:10:00,36.57,36.65,36.57,36.63,86000.0,24.9009,24.9554,24.9009,24.9418,86000.0
2005-07-28 15:20:00,36.63,36.67,36.6,36.67,74800.0,24.9418,24.969,24.9213,24.969,74800.0
2005-07-28 15:30:00,36.67,36.71,36.64,36.68,110800.0,24.969,24.9962,24.9486,24.9758,110800.0
2005-07-28 15:40:00,36.68,36.69,36.59,36.67,147200.0,24.9758,24.9826,24.9145,24.969,147200.0
2005-07-28 15:50:00,36.67,36.7,36.66,36.7,112000.0,24.969,24.9894,24.9622,24.9894,112000.0
2005-07-29 09:30:00,36.71,36.71,36.5,36.5,108400.0,24.9962,24.9962,24.8533,24.8533,108400.0
2005-07-29 09:40:00,36.52,36.59,36.52,36.59,100200.0,24.8669,24.9145,24.8669,24.9145,100200.0
2005-07-29 09:50:00,36.59,36.68,36.58,36.65,39800.0,24.9145,24.9758,24.9077,24.9554,39800.0
2005-07-29 10:00:00,36.65,36.71,36.65,36.67,46000.0,24.9554,24.9962,24.9554,24.969,46000.0
2005-07-29 10:10:00,36.66,36.71,36.65,36.71,89000.0,24.9622,24.9962,24.9554,24.9962,89000.0
2005-07-29 10:20:00,36.72,36.73,36.68,36.68,56000.0,25.0031,25.0099,24.9758,24.9758,56000.0
2005-07-29 10:30:00,36.68,36.68,36.64,36.64,74200.0,24.9758,24.9758,24.9486,24.9486,74200.0
2005-07-29 10:40:00,36.64,36.68,36.64,36.66,67600.0,24.9486,24.9758,24.9486,24.9622,67600.0
2005-07-29 10:50:00,36.66,36.7,36.65,36.66,135600.0,24.9622,24.9894,24.9554,24.9622,135600.0
2005-07-29 11:00:00,36.66,36.72,36.66,36.71,70200.0,24.9622,25.0031,24.9622,24.9962,70200.0
2005-07-29 11:10:00,36.71,36.74,36.71,36.73,89400.0,24.9962,25.0167,24.9962,25.0099,89400.0
2005-07-29 11:20:00,36.74,36.74,36.72,36.72,43200.0,25.0167,25.0167,25.0031,25.0031,43200.0
2005-07-29 11:30:00,36.72,36.8,36.72,36.8,214200.0,25.0031,25.0575,25.0031,25.0575,214200.0
2005-07-29 11:40:00,36.8,36.81,36.73,36.74,120400.0,25.0575,25.0643,25.0099,25.0167,120400.0
2005-07-29 11:50:00,36.73,36.76,36.72,36.72,43400.0,25.0099,25.0303,25.0031,25.0031,43400.0
2005-07-29 12:00:00,36.72,36.72,36.64,36.67,70000.0,25.0031,25.0031,24.9486,24.969,70000.0
2005-07-29 12:10:00,36.67,36.67,36.61,36.67,56600.0,24.969,24.969,24.9282,24.969,56600.0
2005-07-29 12:20:00,36.67,36.69,36.66,36.66,48600.0,24.969,24.9826,24.9622,24.9622,48600.0
2005-07-29 12:30:00,36.66,36.72,36.66,36.7,34800.0,24.9622,25.0031,24.9622,24.9894,34800.0
2005-07-29 12:40:00,36.71,36.71,36.65,36.65,29000.0,24.9962,24.9962,24.9554,24.9554,29000.0
2005-07-29 12:50:00,36.65,36.68,36.64,36.67,35600.0,24.9554,24.9758,24.9486,24.969,35600.0
2005-07-29 13:00:00,36.68,36.69,36.66,36.69,24000.0,24.9758,24.9826,24.9622,24.9826,24000.0
2005-07-29 13:10:00,36.69,36.73,36.69,36.72,25800.0,24.9826,25.0099,24.9826,25.0031,25800.0
2005-07-29 13:20:00,36.72,36.74,36.72,36.74,37200.0,25.0031,25.0167,25.0031,25.0167,37200.0
2005-07-29 13:30:00,36.74,36.77,36.72,36.76,73200.0,25.0167,25.0371,25.0031,25.0303,73200.0
2005-07-29 13:40:00,36.77,36.81,36.77,36.8,39600.0,25.0371,25.0643,25.0371,25.0575,39600.0
2005-07-29 13:50:00,36.8,36.85,36.79,36.85,40200.0,25.0575,25.0916,25.0507,25.0916,40200.0
2005-07-29 14:00:00,36.85,36.9,36.82,36.9,51200.0,25.0916,25.1256,25.0711,25.1256,51200.0
2005-07-29 14:10:00,36.9,36.94,36.89,36.93,56000.0,25.1256,25.1529,25.1188,25.146,56000.0
2005-07-29 14:20:00,36.93,36.99,36.92,36.98,139600.0,25.146,25.1869,25.1392,25.1801,139600.0
2005-07-29 14:30:00,36.97,36.98,36.92,36.95,74200.0,25.1733,25.1801,25.1392,25.1597,74200.0
2005-07-29 14:40:00,36.95,36.97,36.94,36.95,79400.0,25.1597,25.1733,25.1529,25.1597,79400.0
2005-07-29 14:50:00,36.95,36.97,36.91,36.94,74000.0,25.1597,25.1733,25.1324,25.1529,74000.0
2005-07-29 15:00:00,36.94,36.95,36.9,36.9,207200.0,25.1529,25.1597,25.1256,25.1256,207200.0
2005-07-29 15:10:00,36.9,36.91,36.84,36.84,144000.0,25.1256,25.1324,25.0848,25.0848,144000.0
2005-07-29 15:20:00,36.85,36.85,36.82,36.83,80600.0,25.0916,25.0916,25.0711,25.078,80600.0
2005-07-29 15:30:00,36.83,36.85,36.75,36.85,112000.0,25.078,25.0916,25.0235,25.0916,112000.0
2005-07-29 15:40:00,36.85,36.85,36.72,36.77,147800.0,25.0916,25.0916,25.0031,25.0371,147800.0
2005-07-29 15:50:00,36.76,36.79,36.75,36.77,163400.0,25.0303,25.0507,25.0235,25.0371,163400.0
2005-08-01 09:30:00,36.77,36.9,36.77,36.85,79200.0,25.0371,25.1256,25.0371,25.0916,79200.0
2005-08-01 09:40:00,36.88,36.92,36.81,36.9,69600.0,25.112,25.1392,25.0643,25.1256,69600.0
2005-08-01 09:50:00,36.9,36.93,36.86,36.86,47800.0,25.1256,25.146,25.0984,25.0984,47800.0
2005-08-01 10:00:00,36.87,36.92,36.79,36.85,69600.0,25.1052,25.1392,25.0507,25.0916,69600.0
2005-08-01 10:10:00,36.85,36.85,36.76,36.76,51400.0,25.0916,25.0916,25.0303,25.0303,51400.0
2005-08-01 10:20:00,36.76,36.78,36.74,36.77,48000.0,25.0303,25.0439,25.0167,25.0371,48000.0
2005-08-01 10:30:00,36.77,36.79,36.63,36.65,44600.0,25.0371,25.0507,24.9418,24.9554,44600.0
2005-08-01 10:40:00,36.65,36.65,36.62,36.63,35400.0,24.9554,24.9554,24.935,24.9418,35400.0
2005-08-01 10:50:00,36.63,36.69,36.62,36.69,22000.0,24.9418,24.9826,24.935,24.9826,22000.0
2005-08-01 11:00:00,36.69,36.69,36.61,36.64,39000.0,24.9826,24.9826,24.9282,24.9486,39000.0
2005-08-01 11:10:00,36.64,36.64,36.6,36.6,29400.0,24.9486,24.9486,24.9213,24.9213,29400.0
2005-08-01 11:20:00,36.6,36.65,36.6,36.62,29600.0,24.9213,24.9554,24.9213,24.935,29600.0
2005-08-01 11:30:00,36.62,36.67,36.62,36.67,31400.0,24.935,24.969,24.935,24.969,31400.0
2005-08-01 11:40:00,36.67,36.69,36.6,36.63,27400.0,24.969,24.9826,24.9213,24.9418,27400.0
2005-08-01 11:50:00,36.63,36.67,36.63,36.66,8000.0,24.9418,24.969,24.9418,24.9622,8000.0
2005-08-01 12:00:00,36.66,36.69,36.64,36.66,21600.0,24.9622,24.9826,24.9486,24.9622,21600.0
2005-08-01 12:10:00,36.66,36.72,36.66,36.72,16800.0,24.9622,25.0031,24.9622,25.0031,16800.0
2005-08-01 12:20:00,36.72,36.72,36.63,36.65,27600.0,25.0031,25.0031,24.9418,24.9554,27600.0
2005-08-01 12:30:00,36.64,36.67,36.63,36.64,15800.0,24.9486,24.969,24.9418,24.9486,15800.0
2005-08-01 12:40:00,36.63,36.67,36.62,36.67,20200.0,24.9418,24.969,24.935,24.969,20200.0
2005-08-01 12:50:00,36.68,36.68,36.66,36.68,14800.0,24.9758,24.9758,24.9622,24.9758,14800.0
2005-08-01 13:00:00,36.68,36.69,36.59,36.6,26800.0,24.9758,24.9826,24.9145,24.9213,26800.0
2005-08-01 13:10:00,36.6,36.62,36.58,36.61,22800.0,24.9213,24.935,24.9077,24.9282,22800.0
2005-08-01 13:20:00,36.6,36.62,36.6,36.62,19800.0,24.9213,24.935,24.9213,24.935,19800.0
2005-08-01 13:30:00,36.62,36.65,36.6,36.65,19800.0,24.935,24.9554,24.9213,24.9554,19800.0
2005-08-01 13:40:00,36.65,36.68,36.65,36.67,13200.0,24.9554,24.9758,24.9554,24.969,13200.0
2005-08-01 13:50:00,36.67,36.7,36.67,36.68,15200.0,24.969,24.9894,24.969,24.9758,15200.0
2005-08-01 14:00:00,36.68,36.82,36.68,36.74,56800.0,24.9758,25.0711,24.9758,25.0167,56800.0
2005-08-01 14:10:00,36.74,36.79,36.73,36.74,40800.0,25.0167,25.0507,25.0099,25.0167,40800.0
2005-08-01 14:20:00,36.73,36.77,36.73,36.75,30200.0,25.0099,25.0371,25.0099,25.0235,30200.0
2005-08-01 14:30:00,36.77,36.79,36.7,36.7,31000.0,25.0371,25.0507,24.9894,24.9894,31000.0
2005-08-01 14:40:00,36.7,36.72,36.65,36.67,34800.0,24.9894,25.0031,24.9554,24.969,34800.0
2005-08-01 14:50:00,36.68,36.68,36.6,36.65,28400.0,24.9758,24.9758,24.9213,24.9554,28400.0
2005-08-01 15:00:00,36.66,36.66,36.6,36.64,46600.0,24.9622,24.9622,24.9213,24.9486,46600.0
2005-08-01 15:10:00,36.63,36.68,36.62,36.63,43400.0,24.9418,24.9758,24.935,24.9418,43400.0
2005-08-01 15:20:00,36.63,36.65,36.59,36.63,109200.0,24.9418,24.9554,24.9145,24.9418,109200.0
2005-08-01 15:30:00,36.63,36.67,36.62,36.67,55000.0,24.9418,24.969,24.935,24.969,55000.0
2005-08-01 15:40:00,36.67,36.7,36.65,36.65,68200.0,24.969,24.9894,24.9554,24.9554,68200.0
2005-08-01 15:50:00,36.64,36.65,36.57,36.58,102000.0,24.9486,24.9554,24.9009,24.9077,102000.0
2005-08-02 09:30:00,36.59,36.62,36.45,36.55,75400.0,24.9145,24.935,24.8192,24.8873,75400.0
2005-08-02 09:40:00,36.54,36.62,36.49,36.59,45000.0,24.8805,24.935,24.8464,24.9145,45000.0
2005-08-02 09:50:00,36.61,36.61,36.43,36.5,73200.0,24.9282,24.9282,24.8056,24.8533,73200.0
2005-08-02 10:00:00,36.5,36.54,36.38,36.54,106800.0,24.8533,24.8805,24.7715,24.8805,106800.0
2005-08-02 10:10:00,36.54,36.57,36.49,36.55,25600.0,24.8805,24.9009,24.8464,24.8873,25600.0
2005-08-02 10:20:00,36.55,36.62,36.54,36.56,36000.0,24.8873,24.935,24.8805,24.8941,36000.0
2005-08-02 10:30:00,36.59,36.68,36.56,36.66,33200.0,24.9145,24.9758,24.8941,24.9622,33200.0
2005-08-02 10:40:00,36.66,36.67,36.6,36.61,51000.0,24.9622,24.969,24.9213,24.9282,51000.0
2005-08-02 10:50:00,36.61,36.61,36.57,36.59,29200.0,24.9282,24.9282,24.9009,24.9145,29200.0
2005-08-02 11:00:00,36.59,36.6,36.5,36.54,98600.0,24.9145,24.9213,24.8533,24.8805,98600.0
2005-08-02 11:10:00,36.54,36.6,36.52,36.59,49200.0,24.8805,24.9213,24.8669,24.9145,49200.0
2005-08-02 11:20:00,36.59,36.6,36.51,36.6,31200.0,24.9145,24.9213,24.8601,24.9213,31200.0
2005-08-02 11:30:00,36.59,36.66,36.59,36.65,34000.0,24.9145,24.9622,24.9145,24.9554,34000.0
2005-08-02 11:40:00,36.65,36.65,36.63,36.65,22400.0,24.9554,24.9554,24.9418,24.9554,22400.0
2005-08-02 11:50:00,36.65,36.65,36.58,36.58,21000.0,24.9554,24.9554,24.9077,24.9077,21000.0
2005-08-02 12:00:00,36.57,36.63,36.57,36.62,16000.0,24.9009,24.9418,24.9009,24.935,16000.0
2005-08-02 12:10:00,36.62,36.65,36.6,36.64,18800.0,24.935,24.9554,24.9213,24.9486,18800.0
2005-08-02 12:20:00,36.64,36.69,36.63,36.66,115400.0,24.9486,24.9826,24.9418,24.9622,115400.0
2005-08-02 12:30:00,36.66,36.68,36.63,36.65,11000.0,24.9622,24.9758,24.9418,24.9554,11000.0
2005-08-02 12:40:00,36.65,36.65,36.59,36.59,13600.0,24.9554,24.9554,24.9145,24.9145,13600.0
2005-08-02 12:50:00,36.58,36.63,36.54,36.62,10200.0,24.9077,24.9418,24.8805,24.935,10200.0
2005-08-02 13:00:00,36.62,36.63,36.57,36.57,10800.0,24.935,24.9418,24.9009,24.9009,10800.0
2005-08-02 13:10:00,36.57,36.6,36.57,36.6,21000.0,24.9009,24.9213,24.9009,24.9213,21000.0
2005-08-02 13:20:00,36.6,36.62,36.59,36.6,13400.0,24.9213,24.935,24.9145,24.9213,13400.0
2005-08-02 13:30:00,36.62,36.62,36.59,36.59,31400.0,24.935,24.935,24.9145,24.9145,31400.0
2005-08-02 13:40:00,36.6,36.6,36.55,36.56,26200.0,24.9213,24.9213,24.8873,24.8941,26200.0
2005-08-02 13:50:00,36.56,36.56,36.45,36.46,31400.0,24.8941,24.8941,24.8192,24.826,31400.0
2005-08-02 14:00:00,36.46,36.48,36.43,36.46,44000.0,24.826,24.8396,24.8056,24.826,44000.0
2005-08-02 14:10:00,36.45,36.48,36.45,36.46,31800.0,24.8192,24.8396,24.8192,24.826,31800.0
2005-08-02 14:20:00,36.47,36.5,36.47,36.49,31000.0,24.8328,24.8533,24.8328,24.8464,31000.0
2005-08-02 14:30:00,36.48,36.5,36.44,36.46,23200.0,24.8396,24.8533,24.8124,24.826,23200.0
2005-08-02 14:40:00,36.47,36.49,36.46,36.49,30600.0,24.8328,24.8464,24.826,24.8464,30600.0
2005-08-02 14:50:00,36.49,36.49,36.4,36.44,77000.0,24.8464,24.8464,24.7852,24.8124,77000.0
2005-08-02 15:00:00,36.44,36.48,36.42,36.47,64600.0,24.8124,24.8396,24.7988,24.8328,64600.0
2005-08-02 15:10:00,36.46,36.47,36.43,36.45,70400.0,24.826,24.8328,24.8056,24.8192,70400.0
2005-08-02 15:20:00,36.45,36.46,36.44,36.45,152800.0,24.8192,24.826,24.8124,24.8192,152800.0
2005-08-02 15:30:00,36.45,36.49,36.44,36.44,93800.0,24.8192,24.8464,24.8124,24.8124,93800.0
2005-08-02 15:40:00,36.44,36.48,36.43,36.45,69400.0,24.8124,24.8396,24.8056,24.8192,69400.0
2005-08-02 15:50:00,36.46,36.47,36.44,36.45,89000.0,24.826,24.8328,24.8124,24.8192,89000.0
2005-08-03 09:30:00,36.45,36.54,36.31,36.43,158400.0,24.8192,24.8805,24.7239,24.8056,158400.0
2005-08-03 09:40:00,36.43,36.49,36.41,36.43,56400.0,24.8056,24.8464,24.792,24.8056,56400.0
2005-08-03 09:50:00,36.42,36.47,36.4,36.41,55400.0,24.7988,24.8328,24.7852,24.792,55400.0
2005-08-03 10:00:00,36.41,36.47,36.38,36.45,75400.0,24.792,24.8328,24.7715,24.8192,75400.0
2005-08-03 10:10:00,36.46,36.47,36.41,36.46,60400.0,24.826,24.8328,24.792,24.826,60400.0
2005-08-03 10:20:00,36.46,36.47,36.45,36.45,44800.0,24.826,24.8328,24.8192,24.8192,44800.0
2005-08-03 10:30:00,36.45,36.46,36.4,36.41,63600.0,24.8192,24.826,24.7852,24.792,63600.0
2005-08-03 10:40:00,36.42,36.45,36.4,36.41,39600.0,24.7988,24.8192,24.7852,24.792,39600.0
2005-08-03 10:50:00,36.42,36.43,36.36,36.37,64200.0,24.7988,24.8056,24.7579,24.7647,64200.0
2005-08-03 11:00:00,36.38,36.41,36.38,36.39,36800.0,24.7715,24.792,24.7715,24.7784,36800.0
2005-08-03 11:10:00,36.4,36.45,36.4,36.43,68800.0,24.7852,24.8192,24.7852,24.8056,68800.0
2005-08-03 11:20:00,36.42,36.45,36.41,36.43,34600.0,24.7988,24.8192,24.792,24.8056,34600.0
2005-08-03 11:30:00,36.43,36.44,36.38,36.38,23600.0,24.8056,24.8124,24.7715,24.7715,23600.0
2005-08-03 11:40:00,36.38,36.43,36.37,36.38,29200.0,24.7715,24.8056,24.7647,24.7715,29200.0
2005-08-03 11:50:00,36.38,36.38,36.34,36.34,29000.0,24.7715,24.7715,24.7443,24.7443,29000.0
2005-08-03 12:00:00,36.34,36.35,36.34,36.35,44000.0,24.7443,24.7511,24.7443,24.7511,44000.0
2005-08-03 12:10:00,36.35,36.35,36.25,36.26,49200.0,24.7511,24.7511,24.683,24.6898,49200.0
2005-08-03 12:20:00,36.26,36.26,36.24,36.24,106200.0,24.6898,24.6898,24.6762,24.6762,106200.0
2005-08-03 12:30:00,36.24,36.24,36.2,36.21,74000.0,24.6762,24.6762,24.649,24.6558,74000.0
2005-08-03 12:40:00,36.22,36.22,36.17,36.17,93800.0,24.6626,24.6626,24.6286,24.6286,93800.0
2005-08-03 12:50:00,36.17,36.17,36.12,36.12,123600.0,24.6286,24.6286,24.5945,24.5945,123600.0
2005-08-03 13:00:00,36.12,36.15,36.11,36.12,41800.0,24.5945,24.6149,24.5877,24.5945,41800.0
2005-08-03 13:10:00,36.12,36.12,36.11,36.12,50000.0,24.5945,24.5945,24.5877,24.5945,50000.0
2005-08-03 13:20:00,36.12,36.12,36.09,36.1,69000.0,24.5945,24.5945,24.5741,24.5809,69000.0
2005-08-03 13:30:00,36.09,36.1,36.08,36.08,97200.0,24.5741,24.5809,24.5673,24.5673,97200.0
2005-08-03 13:40:00,36.08,36.08,36.07,36.08,61600.0,24.5673,24.5673,24.5605,24.5673,61600.0
2005-08-03 13:50:00,36.08,36.08,36.02,36.02,126000.0,24.5673,24.5673,24.5264,24.5264,126000.0
2005-08-03 14:00:00,36.02,36.05,36.0,36.03,144600.0,24.5264,24.5468,24.5128,24.5332,144600.0
2005-08-03 14:10:00,36.03,36.06,36.0,36.01,192600.0,24.5332,24.5537,24.5128,24.5196,192600.0
2005-08-03 14:20:00,36.01,36.03,35.97,36.03,129600.0,24.5196,24.5332,24.4924,24.5332,129600.0
2005-08-03 14:30:00,36.02,36.03,35.97,35.99,95600.0,24.5264,24.5332,24.4924,24.506,95600.0
2005-08-03 14:40:00,36.01,36.04,35.99,36.02,67200.0,24.5196,24.54,24.506,24.5264,67200.0
2005-08-03 14:50:00,36.02,36.13,36.01,36.13,113200.0,24.5264,24.6013,24.5196,24.6013,113200.0
2005-08-03 15:00:00,36.13,36.15,36.09,36.13,101800.0,24.6013,24.6149,24.5741,24.6013,101800.0
2005-08-03 15:10:00,36.13,36.18,36.12,36.18,102400.0,24.6013,24.6354,24.5945,24.6354,102400.0
2005-08-03 15:20:00,36.17,36.22,36.17,36.21,87000.0,24.6286,24.6626,24.6286,24.6558,87000.0
2005-08-03 15:30:00,36.21,36.21,36.17,36.19,69800.0,24.6558,24.6558,24.6286,24.6422,69800.0
2005-08-03 15:40:00,36.2,36.27,36.2,36.26,84600.0,24.649,24.6966,24.649,24.6898,84600.0
2005-08-03 15:50:00,36.25,36.26,36.19,36.24,127600.0,24.683,24.6898,24.6422,24.6762,127600.0
2005-08-04 09:30:00,36.23,36.31,36.12,36.31,184200.0,24.6694,24.7239,24.5945,24.7239,184200.0
2005-08-04 09:40:00,36.31,36.31,36.13,36.14,121000.0,24.7239,24.7239,24.6013,24.6081,121000.0
2005-08-04 09:50:00,36.15,36.19,36.05,36.07,165600.0,24.6149,24.6422,24.5468,24.5605,165600.0
2005-08-04 10:00:00,36.07,36.1,35.8,35.93,310000.0,24.5605,24.5809,24.3766,24.4651,310000.0
2005-08-04 10:10:00,35.93,36.0,35.93,36.0,40400.0,24.4651,24.5128,24.4651,24.5128,40400.0
2005-08-04 10:20:00,36.0,36.0,35.92,35.92,72200.0,24.5128,24.5128,24.4583,24.4583,72200.0
2005-08-04 10:30:00,35.93,35.95,35.88,35.93,64200.0,24.4651,24.4788,24.4311,24.4651,64200.0
2005-08-04 10:40:00,35.93,35.99,35.92,35.95,167400.0,24.4651,24.506,24.4583,24.4788,167400.0
2005-08-04 10:50:00,35.95,36.03,35.95,36.02,63800.0,24.4788,24.5332,24.4788,24.5264,63800.0
2005-08-04 11:00:00,36.02,36.05,36.0,36.0,79600.0,24.5264,24.5468,24.5128,24.5128,79600.0
2005-08-04 11:10:00,36.01,36.01,35.97,35.97,54400.0,24.5196,24.5196,24.4924,24.4924,54400.0
2005-08-04 11:20:00,35.97,35.99,35.91,35.91,147400.0,24.4924,24.506,24.4515,24.4515,147400.0
2005-08-04 11:30:00,35.92,35.94,35.88,35.94,191200.0,24.4583,24.4719,24.4311,24.4719,191200.0
2005-08-04 11:40:00,35.94,35.94,35.88,35.89,37000.0,24.4719,24.4719,24.4311,24.4379,37000.0
2005-08-04 11:50:00,35.89,35.9,35.84,35.84,34000.0,24.4379,24.4447,24.4039,24.4039,34000.0
2005-08-04 12:00:00,35.83,35.84,35.79,35.83,136400.0,24.397,24.4039,24.3698,24.397,136400.0
2005-08-04 12:10:00,35.83,35.85,35.8,35.8,179600.0,24.397,24.4107,24.3766,24.3766,179600.0
2005-08-04 12:20:00,35.8,35.84,35.77,35.84,66400.0,24.3766,24.4039,24.3562,24.4039,66400.0
2005-08-04 12:30:00,35.84,35.85,35.83,35.85,72000.0,24.4039,24.4107,24.397,24.4107,72000.0
2005-08-04 12:40:00,35.84,35.86,35.82,35.83,45000.0,24.4039,24.4175,24.3902,24.397,45000.0
2005-08-04 12:50:00,35.82,35.85,35.8,35.81,51800.0,24.3902,24.4107,24.3766,24.3834,51800.0
2005-08-04 13:00:00,35.81,35.84,35.81,35.82,17000.0,24.3834,24.4039,24.3834,24.3902,17000.0
2005-08-04 13:10:00,35.83,35.85,35.82,35.83,29000.0,24.397,24.4107,24.3902,24.397,29000.0
2005-08-04 13:20:00,35.82,35.84,35.78,35.79,46000.0,24.3902,24.4039,24.363,24.3698,46000.0
2005-08-04 13:30:00,35.79,35.79,35.76,35.79,35600.0,24.3698,24.3698,24.3494,24.3698,35600.0
2005-08-04 13:40:00,35.79,35.79,35.71,35.74,89400.0,24.3698,24.3698,24.3153,24.3358,89400.0
2005-08-04 13:50:00,35.74,35.74,35.67,35.69,85200.0,24.3358,24.3358,24.2881,24.3017,85200.0
2005-08-04 14:00:00,35.68,35.7,35.67,35.68,171600.0,24.2949,24.3085,24.2881,24.2949,171600.0
2005-08-04 14:10:00,35.68,35.7,35.66,35.68,123600.0,24.2949,24.3085,24.2813,24.2949,123600.0
2005-08-04 14:20:00,35.68,35.68,35.63,35.63,165800.0,24.2949,24.2949,24.2609,24.2609,165800.0
2005-08-04 14:30:00,35.63,35.63,35.56,35.62,164400.0,24.2609,24.2609,24.2132,24.2541,164400.0
2005-08-04 14:40:00,35.62,35.65,35.59,35.65,66000.0,24.2541,24.2745,24.2336,24.2745,66000.0
2005-08-04 14:50:00,35.65,35.74,35.63,35.74,134200.0,24.2745,24.3358,24.2609,24.3358,134200.0
2005-08-04 15:00:00,35.74,35.74,35.72,35.73,133800.0,24.3358,24.3358,24.3221,24.329,133800.0
2005-08-04 15:10:00,35.73,35.75,35.7,35.74,114400.0,24.329,24.3426,24.3085,24.3358,114400.0
2005-08-04 15:20:00,35.74,35.74,35.73,35.74,75800.0,24.3358,24.3358,24.329,24.3358,75800.0
2005-08-04 15:30:00,35.74,35.76,35.73,35.74,143400.0,24.3358,24.3494,24.329,24.3358,143400.0
2005-08-04 15:40:00,35.74,35.76,35.72,35.74,88000.0,24.3358,24.3494,24.3221,24.3358,88000.0
2005-08-04 15:50:00,35.74,35.74,35.72,35.74,69000.0,24.3358,24.3358,24.3221,24.3358,69000.0
2005-08-05 09:30:00,35.7,35.82,35.66,35.82,82000.0,24.3085,24.3902,24.2813,24.3902,82000.0
2005-08-05 09:40:00,35.79,35.94,35.79,35.86,119600.0,24.3698,24.4719,24.3698,24.4175,119600.0
2005-08-05 09:50:00,35.88,35.9,35.75,35.81,89200.0,24.4311,24.4447,24.3426,24.3834,89200.0
2005-08-05 10:00:00,35.8,35.8,35.68,35.69,120000.0,24.3766,24.3766,24.2949,24.3017,120000.0
2005-08-05 10:10:00,35.7,35.74,35.68,35.7,88400.0,24.3085,24.3358,24.2949,24.3085,88400.0
2005-08-05 10:20:00,35.7,35.74,35.68,35.74,93000.0,24.3085,24.3358,24.2949,24.3358,93000.0
2005-08-05 10:30:00,35.73,35.74,35.66,35.67,77800.0,24.329,24.3358,24.2813,24.2881,77800.0
2005-08-05 10:40:00,35.68,35.68,35.66,35.68,32200.0,24.2949,24.2949,24.2813,24.2949,32200.0
2005-08-05 10:50:00,35.68,35.72,35.68,35.68,193800.0,24.2949,24.3221,24.2949,24.2949,193800.0
2005-08-05 11:00:00,35.69,35.73,35.67,35.72,317800.0,24.3017,24.329,24.2881,24.3221,317800.0
2005-08-05 11:10:00,35.73,35.74,35.71,35.71,91000.0,24.329,24.3358,24.3153,24.3153,91000.0
2005-08-05 11:20:00,35.71,35.73,35.7,35.73,90800.0,24.3153,24.329,24.3085,24.329,90800.0
2005-08-05 11:30:00,35.73,35.74,35.71,35.73,72000.0,24.329,24.3358,24.3153,24.329,72000.0
2005-08-05 11:40:00,35.73,35.75,35.73,35.75,78400.0,24.329,24.3426,24.329,24.3426,78400.0
2005-08-05 11:50:00,35.74,35.74,35.72,35.73,47800.0,24.3358,24.3358,24.3221,24.329,47800.0
2005-08-05 12:00:00,35.73,35.75,35.73,35.75,127600.0,24.329,24.3426,24.329,24.3426,127600.0
2005-08-05 12:10:00,35.75,35.77,35.75,35.76,152400.0,24.3426,24.3562,24.3426,24.3494,152400.0
2005-08-05 12:20:00,35.74,35.75,35.72,35.73,278000.0,24.3358,24.3426,24.3221,24.329,278000.0
2005-08-05 12:30:00,35.74,35.77,35.73,35.77,36600.0,24.3358,24.3562,24.329,24.3562,36600.0
2005-08-05 12:40:00,35.77,35.77,35.74,35.76,36800.0,24.3562,24.3562,24.3358,24.3494,36800.0
2005-08-05 12:50:00,35.74,35.77,35.74,35.75,20800.0,24.3358,24.3562,24.3358,24.3426,20800.0
2005-08-05 13:00:00,35.76,35.77,35.74,35.76,19800.0,24.3494,24.3562,24.3358,24.3494,19800.0
2005-08-05 13:10:00,35.77,35.82,35.77,35.82,37400.0,24.3562,24.3902,24.3562,24.3902,37400.0
2005-08-05 13:20:00,35.8,35.82,35.79,35.8,157000.0,24.3766,24.3902,24.3698,24.3766,157000.0
2005-08-05 13:30:00,35.8,35.8,35.78,35.8,22600.0,24.3766,24.3766,24.363,24.3766,22600.0
2005-08-05 13:40:00,35.8,35.8,35.75,35.75,18200.0,24.3766,24.3766,24.3426,24.3426,18200.0
2005-08-05 13:50:00,35.74,35.74,35.71,35.72,273200.0,24.3358,24.3358,24.3153,24.3221,273200.0
2005-08-05 14:00:00,35.73,35.75,35.73,35.74,44000.0,24.329,24.3426,24.329,24.3358,44000.0
2005-08-05 14:10:00,35.74,35.74,35.73,35.73,40000.0,24.3358,24.3358,24.329,24.329,40000.0
2005-08-05 14:20:00,35.73,35.76,35.72,35.75,27600.0,24.329,24.3494,24.3221,24.3426,27600.0
2005-08-05 14:30:00,35.75,35.79,35.74,35.79,25000.0,24.3426,24.3698,24.3358,24.3698,25000.0
2005-08-05 14:40:00,35.79,35.8,35.74,35.76,28400.0,24.3698,24.3766,24.3358,24.3494,28400.0
2005-08-05 14:50:00,35.76,35.77,35.74,35.74,16800.0,24.3494,24.3562,24.3358,24.3358,16800.0
2005-08-05 15:00:00,35.74,35.78,35.72,35.76,64600.0,24.3358,24.363,24.3221,24.3494,64600.0
2005-08-05 15:10:00,35.77,35.78,35.72,35.75,37400.0,24.3562,24.363,24.3221,24.3426,37400.0
2005-08-05 15:20:00,35.76,35.76,35.73,35.74,42800.0,24.3494,24.3494,24.329,24.3358,42800.0
2005-08-05 15:30:00,35.75,35.79,35.75,35.77,116200.0,24.3426,24.3698,24.3426,24.3562,116200.0
2005-08-05 15:40:00,35.77,35.77,35.73,35.74,181800.0,24.3562,24.3562,24.329,24.3358,181800.0
2005-08-05 15:50:00,35.74,35.78,35.73,35.78,87200.0,24.3358,24.363,24.329,24.363,87200.0
2005-08-08 09:30:00,36.0,36.13,35.99,36.11,98600.0,24.5128,24.6013,24.506,24.5877,98600.0
2005-08-08 09:40:00,36.11,36.17,36.1,36.17,249400.0,24.5877,24.6286,24.5809,24.6286,249400.0
2005-08-08 09:50:00,36.17,36.24,36.17,36.19,79400.0,24.6286,24.6762,24.6286,24.6422,79400.0
2005-08-08 10:00:00,36.2,36.24,36.12,36.12,72000.0,24.649,24.6762,24.5945,24.5945,72000.0
2005-08-08 10:10:00,36.11,36.13,36.02,36.04,84000.0,24.5877,24.6013,24.5264,24.54,84000.0
2005-08-08 10:20:00,36.05,36.05,35.98,36.0,108000.0,24.5468,24.5468,24.4992,24.5128,108000.0
2005-08-08 10:30:00,35.99,35.99,35.87,35.9,58400.0,24.506,24.506,24.4243,24.4447,58400.0
2005-08-08 10:40:00,35.9,35.93,35.87,35.88,29200.0,24.4447,24.4651,24.4243,24.4311,29200.0
2005-08-08 10:50:00,35.87,35.88,35.83,35.84,36000.0,24.4243,24.4311,24.397,24.4039,36000.0
2005-08-08 11:00:00,35.84,35.85,35.81,35.84,120600.0,24.4039,24.4107,24.3834,24.4039,120600.0
2005-08-08 11:10:00,35.85,35.85,35.73,35.76,164200.0,24.4107,24.4107,24.329,24.3494,164200.0
2005-08-08 11:20:00,35.77,35.83,35.77,35.81,37600.0,24.3562,24.397,24.3562,24.3834,37600.0
2005-08-08 11:30:00,35.81,35.85,35.81,35.85,47400.0,24.3834,24.4107,24.3834,24.4107,47400.0
2005-08-08 11:40:00,35.84,35.84,35.76,35.78,40400.0,24.4039,24.4039,24.3494,24.363,40400.0
2005-08-08 11:50:00,35.77,35.84,35.76,35.8,39400.0,24.3562,24.4039,24.3494,24.3766,39400.0
2005-08-08 12:00:00,35.81,35.82,35.8,35.81,19000.0,24.3834,24.3902,24.3766,24.3834,19000.0
2005-08-08 12:10:00,35.8,35.86,35.79,35.84,31200.0,24.3766,24.4175,24.3698,24.4039,31200.0
2005-08-08 12:20:00,35.85,35.87,35.8,35.82,37800.0,24.4107,24.4243,24.3766,24.3902,37800.0
2005-08-08 12:30:00,35.82,35.83,35.81,35.83,29800.0,24.3902,24.397,24.3834,24.397,29800.0
2005-08-08 12:40:00,35.82,35.83,35.79,35.83,33000.0,24.3902,24.397,24.3698,24.397,33000.0
2005-08-08 12:50:00,35.83,35.83,35.79,35.81,58200.0,24.397,24.397,24.3698,24.3834,58200.0
2005-08-08 13:00:00,35.82,35.83,35.8,35.8,36200.0,24.3902,24.397,24.3766,24.3766,36200.0
2005-08-08 13:10:00,35.8,35.8,35.77,35.8,23000.0,24.3766,24.3766,24.3562,24.3766,23000.0
2005-08-08 13:20:00,35.81,35.82,35.79,35.8,25800.0,24.3834,24.3902,24.3698,24.3766,25800.0
2005-08-08 13:30:00,35.8,35.8,35.77,35.79,22800.0,24.3766,24.3766,24.3562,24.3698,22800.0
2005-08-08 13:40:00,35.79,35.8,35.79,35.8,31400.0,24.3698,24.3766,24.3698,24.3766,31400.0
2005-08-08 13:50:00,35.79,35.8,35.74,35.8,103000.0,24.3698,24.3766,24.3358,24.3766,103000.0
2005-08-08 14:00:00,35.81,35.82,35.73,35.76,45000.0,24.3834,24.3902,24.329,24.3494,45000.0
2005-08-08 14:10:00,35.75,35.78,35.72,35.78,44200.0,24.3426,24.363,24.3221,24.363,44200.0
2005-08-08 14:20:00,35.78,35.81,35.76,35.76,33200.0,24.363,24.3834,24.3494,24.3494,33200.0
2005-08-08 14:30:00,35.76,35.79,35.76,35.77,22600.0,24.3494,24.3698,24.3494,24.3562,22600.0
2005-08-08 14:40:00,35.77,35.77,35.74,35.75,27800.0,24.3562,24.3562,24.3358,24.3426,27800.0
2005-08-08 14:50:00,35.75,35.84,35.74,35.82,35800.0,24.3426,24.4039,24.3358,24.3902,35800.0
2005-08-08 15:00:00,35.82,35.82,35.79,35.8,34000.0,24.3902,24.3902,24.3698,24.3766,34000.0
2005-08-08 15:10:00,35.8,35.8,35.77,35.77,46400.0,24.3766,24.3766,24.3562,24.3562,46400.0
2005-08-08 15:20:00,35.77,35.8,35.76,35.78,34200.0,24.3562,24.3766,24.3494,24.363,34200.0
2005-08-08 15:30:00,35.79,35.79,35.76,35.78,56400.0,24.3698,24.3698,24.3494,24.363,56400.0
2005-08-08 15:40:00,35.79,35.79,35.73,35.74,57800.0,24.3698,24.3698,24.329,24.3358,57800.0
2005-08-08 15:50:00,35.74,35.75,35.66,35.72,135600.0,24.3358,24.3426,24.2813,24.3221,135600.0
2005-08-09 09:30:00,35.9,36.0,35.9,35.99,43000.0,24.4447,24.5128,24.4447,24.506,43000.0
2005-08-09 09:40:00,36.0,36.1,35.96,36.04,49200.0,24.5128,24.5809,24.4856,24.54,49200.0
2005-08-09 09:50:00,36.02,36.05,35.96,36.01,58200.0,24.5264,24.5468,24.4856,24.5196,58200.0
2005-08-09 10:00:00,36.01,36.04,35.99,36.01,81600.0,24.5196,24.54,24.506,24.5196,81600.0
2005-08-09 10:10:00,36.0,36.01,35.96,35.98,43800.0,24.5128,24.5196,24.4856,24.4992,43800.0
2005-08-09 10:20:00,35.98,36.02,35.96,36.0,29200.0,24.4992,24.5264,24.4856,24.5128,29200.0
2005-08-09 10:30:00,36.01,36.04,35.98,35.99,53600.0,24.5196,24.54,24.4992,24.506,53600.0
2005-08-09 10:40:00,35.98,36.01,35.98,35.99,43200.0,24.4992,24.5196,24.4992,24.506,43200.0
2005-08-09 10:50:00,35.98,36.08,35.98,36.07,59000.0,24.4992,24.5673,24.4992,24.5605,59000.0
2005-08-09 11:00:00,36.07,36.13,36.07,36.08,85800.0,24.5605,24.6013,24.5605,24.5673,85800.0
2005-08-09 11:10:00,36.08,36.1,36.08,36.08,109200.0,24.5673,24.5809,24.5673,24.5673,109200.0
2005-08-09 11:20:00,36.08,36.09,36.06,36.07,85600.0,24.5673,24.5741,24.5537,24.5605,85600.0
2005-08-09 11:30:00,36.07,36.08,36.05,36.08,32000.0,24.5605,24.5673,24.5468,24.5673,32000.0
2005-08-09 11:40:00,36.08,36.09,36.03,36.05,30000.0,24.5673,24.5741,24.5332,24.5468,30000.0
2005-08-09 11:50:00,36.02,36.02,35.99,36.0,326800.0,24.5264,24.5264,24.506,24.5128,326800.0
2005-08-09 12:00:00,36.0,36.01,35.98,35.99,118400.0,24.5128,24.5196,24.4992,24.506,118400.0
2005-08-09 12:10:00,35.99,36.01,35.98,36.0,141400.0,24.506,24.5196,24.4992,24.5128,141400.0
2005-08-09 12:20:00,35.99,35.99,35.95,35.96,70200.0,24.506,24.506,24.4788,24.4856,70200.0
2005-08-09 12:30:00,35.97,35.98,35.96,35.97,69200.0,24.4924,24.4992,24.4856,24.4924,69200.0
2005-08-09 12:40:00,35.96,35.96,35.91,35.91,96400.0,24.4856,24.4856,24.4515,24.4515,96400.0
2005-08-09 12:50:00,35.91,35.91,35.83,35.85,87400.0,24.4515,24.4515,24.397,24.4107,87400.0
2005-08-09 13:00:00,35.84,35.86,35.81,35.83,55000.0,24.4039,24.4175,24.3834,24.397,55000.0
2005-08-09 13:10:00,35.83,35.85,35.82,35.83,87400.0,24.397,24.4107,24.3902,24.397,87400.0
2005-08-09 13:20:00,35.82,35.83,35.77,35.77,79400.0,24.3902,24.397,24.3562,24.3562,79400.0
2005-08-09 13:30:00,35.77,35.82,35.77,35.81,106600.0,24.3562,24.3902,24.3562,24.3834,106600.0
2005-08-09 13:40:00,35.81,35.84,35.8,35.8,71600.0,24.3834,24.4039,24.3766,24.3766,71600.0
2005-08-09 13:50:00,35.81,35.81,35.77,35.77,76000.0,24.3834,24.3834,24.3562,24.3562,76000.0
2005-08-09 14:00:00,35.77,35.79,35.75,35.79,54400.0,24.3562,24.3698,24.3426,24.3698,54400.0
2005-08-09 14:10:00,35.78,35.79,35.68,35.71,107800.0,24.363,24.3698,24.2949,24.3153,107800.0
2005-08-09 14:20:00,35.7,35.82,35.68,35.82,86400.0,24.3085,24.3902,24.2949,24.3902,86400.0
2005-08-09 14:30:00,35.82,35.85,35.78,35.84,172400.0,24.3902,24.4107,24.363,24.4039,172400.0
2005-08-09 14:40:00,35.84,35.85,35.77,35.83,66600.0,24.4039,24.4107,24.3562,24.397,66600.0
2005-08-09 14:50:00,35.83,35.84,35.75,35.77,92400.0,24.397,24.4039,24.3426,24.3562,92400.0
2005-08-09 15:00:00,35.76,35.79,35.72,35.76,114800.0,24.3494,24.3698,24.3221,24.3494,114800.0
2005-08-09 15:10:00,35.76,35.77,35.68,35.74,64600.0,24.3494,24.3562,24.2949,24.3358,64600.0
2005-08-09 15:20:00,35.74,35.76,35.69,35.69,55600.0,24.3358,24.3494,24.3017,24.3017,55600.0
2005-08-09 15:30:00,35.69,35.8,35.69,35.8,90200.0,24.3017,24.3766,24.3017,24.3766,90200.0
2005-08-09 15:40:00,35.79,35.83,35.78,35.82,101400.0,24.3698,24.397,24.363,24.3902,101400.0
2005-08-09 15:50:00,35.81,35.85,35.78,35.81,178200.0,24.3834,24.4107,24.363,24.3834,178200.0
2005-08-10 09:30:00,35.93,36.12,35.93,36.12,100200.0,24.4651,24.5945,24.4651,24.5945,100200.0
2005-08-10 09:40:00,36.13,36.13,35.99,36.05,181600.0,24.6013,24.6013,24.506,24.5468,181600.0
2005-08-10 09:50:00,36.07,36.2,36.07,36.19,51400.0,24.5605,24.649,24.5605,24.6422,51400.0
2005-08-10 10:00:00,36.2,36.2,36.17,36.18,37800.0,24.649,24.649,24.6286,24.6354,37800.0
2005-08-10 10:10:00,36.18,36.18,36.13,36.13,64200.0,24.6354,24.6354,24.6013,24.6013,64200.0
2005-08-10 10:20:00,36.13,36.15,36.13,36.15,21400.0,24.6013,24.6149,24.6013,24.6149,21400.0
2005-08-10 10:30:00,36.14,36.15,36.12,36.14,57600.0,24.6081,24.6149,24.5945,24.6081,57600.0
2005-08-10 10:40:00,36.13,36.17,36.12,36.17,77000.0,24.6013,24.6286,24.5945,24.6286,77000.0
2005-08-10 10:50:00,36.18,36.2,36.17,36.18,67800.0,24.6354,24.649,24.6286,24.6354,67800.0
2005-08-10 11:00:00,36.18,36.18,36.13,36.15,50400.0,24.6354,24.6354,24.6013,24.6149,50400.0
2005-08-10 11:10:00,36.15,36.15,36.13,36.15,82600.0,24.6149,24.6149,24.6013,24.6149,82600.0
2005-08-10 11:20:00,36.15,36.15,36.13,36.15,32000.0,24.6149,24.6149,24.6013,24.6149,32000.0
2005-08-10 11:30:00,36.15,36.15,36.13,36.14,119000.0,24.6149,24.6149,24.6013,24.6081,119000.0
2005-08-10 11:40:00,36.14,36.15,36.12,36.13,81000.0,24.6081,24.6149,24.5945,24.6013,81000.0
2005-08-10 11:50:00,36.13,36.15,36.13,36.13,100800.0,24.6013,24.6149,24.6013,24.6013,100800.0
2005-08-10 12:00:00,36.12,36.14,36.09,36.1,55000.0,24.5945,24.6081,24.5741,24.5809,55000.0
2005-08-10 12:10:00,36.09,36.12,36.09,36.12,36200.0,24.5741,24.5945,24.5741,24.5945,36200.0
2005-08-10 12:20:00,36.12,36.12,36.06,36.06,29200.0,24.5945,24.5945,24.5537,24.5537,29200.0
2005-08-10 12:30:00,36.07,36.07,35.91,35.99,110200.0,24.5605,24.5605,24.4515,24.506,110200.0
2005-08-10 12:40:00,35.99,36.0,35.94,35.99,25200.0,24.506,24.5128,24.4719,24.506,25200.0
2005-08-10 12:50:00,35.99,36.0,35.96,35.99,33600.0,24.506,24.5128,24.4856,24.506,33600.0
2005-08-10 13:00:00,35.99,36.04,35.99,36.01,304600.0,24.506,24.54,24.506,24.5196,304600.0
2005-08-10 13:10:00,36.01,36.13,35.96,36.13,100800.0,24.5196,24.6013,24.4856,24.6013,100800.0
2005-08-10 13:20:00,36.13,36.22,36.1,36.18,111600.0,24.6013,24.6626,24.5809,24.6354,111600.0
2005-08-10 13:30:00,36.17,36.18,36.1,36.12,103400.0,24.6286,24.6354,24.5809,24.5945,103400.0
2005-08-10 13:40:00,36.12,36.12,36.0,36.02,76400.0,24.5945,24.5945,24.5128,24.5264,76400.0
2005-08-10 13:50:00,36.03,36.08,36.02,36.08,95600.0,24.5332,24.5673,24.5264,24.5673,95600.0
2005-08-10 14:00:00,36.08,36.1,36.04,36.04,25000.0,24.5673,24.5809,24.54,24.54,25000.0
2005-08-10 14:10:00,36.04,36.05,36.0,36.05,53200.0,24.54,24.5468,24.5128,24.5468,53200.0
2005-08-10 14:20:00,36.03,36.04,35.95,35.98,29400.0,24.5332,24.54,24.4788,24.4992,29400.0
2005-08-10 14:30:00,35.99,36.0,35.93,35.94,43800.0,24.506,24.5128,24.4651,24.4719,43800.0
2005-08-10 14:40:00,35.93,36.01,35.93,35.95,58600.0,24.4651,24.5196,24.4651,24.4788,58600.0
2005-08-10 14:50:00,35.95,35.96,35.93,35.96,72800.0,24.4788,24.4856,24.4651,24.4856,72800.0
2005-08-10 15:00:00,35.95,35.95,35.85,35.85,92400.0,24.4788,24.4788,24.4107,24.4107,92400.0
2005-08-10 15:10:00,35.85,35.85,35.68,35.71,157600.0,24.4107,24.4107,24.2949,24.3153,157600.0
2005-08-10 15:20:00,35.71,35.73,35.69,35.7,123600.0,24.3153,24.329,24.3017,24.3085,123600.0
2005-08-10 15:30:00,35.68,35.73,35.68,35.71,103600.0,24.2949,24.329,24.2949,24.3153,103600.0
2005-08-10 15:40:00,35.72,35.74,35.68,35.69,70200.0,24.3221,24.3358,24.2949,24.3017,70200.0
2005-08-10 15:50:00,35.69,35.74,35.68,35.72,126200.0,24.3017,24.3358,24.2949,24.3221,126200.0
2005-08-11 09:30:00,35.83,35.95,35.83,35.95,101000.0,24.397,24.4788,24.397,24.4788,101000.0
2005-08-11 09:40:00,35.95,36.21,35.95,36.17,108800.0,24.4788,24.6558,24.4788,24.6286,108800.0
2005-08-11 09:50:00,36.15,36.23,36.15,36.22,398000.0,24.6149,24.6694,24.6149,24.6626,398000.0
2005-08-11 10:00:00,36.22,36.25,36.15,36.18,368000.0,24.6626,24.683,24.6149,24.6354,368000.0
2005-08-11 10:10:00,36.18,36.24,36.17,36.22,65200.0,24.6354,24.6762,24.6286,24.6626,65200.0
2005-08-11 10:20:00,36.21,36.25,36.19,36.23,126600.0,24.6558,24.683,24.6422,24.6694,126600.0
2005-08-11 10:30:00,36.23,36.25,36.2,36.24,122600.0,24.6694,24.683,24.649,24.6762,122600.0
2005-08-11 10:40:00,36.24,36.29,36.22,36.23,91200.0,24.6762,24.7103,24.6626,24.6694,91200.0
2005-08-11 10:50:00,36.24,36.27,36.22,36.25,95800.0,24.6762,24.6966,24.6626,24.683,95800.0
2005-08-11 11:00:00,36.27,36.3,36.22,36.24,163000.0,24.6966,24.7171,24.6626,24.6762,163000.0
2005-08-11 11:10:00,36.23,36.23,36.15,36.2,68800.0,24.6694,24.6694,24.6149,24.649,68800.0
2005-08-11 11:20:00,36.2,36.24,36.18,36.24,46600.0,24.649,24.6762,24.6354,24.6762,46600.0
2005-08-11 11:30:00,36.24,36.24,36.21,36.23,57600.0,24.6762,24.6762,24.6558,24.6694,57600.0
2005-08-11 11:40:00,36.22,36.24,36.22,36.23,75400.0,24.6626,24.6762,24.6626,24.6694,75400.0
2005-08-11 11:50:00,36.23,36.24,36.21,36.21,84200.0,24.6694,24.6762,24.6558,24.6558,84200.0
2005-08-11 12:00:00,36.21,36.24,36.19,36.2,77000.0,24.6558,24.6762,24.6422,24.649,77000.0
2005-08-11 12:10:00,36.21,36.21,36.15,36.16,87600.0,24.6558,24.6558,24.6149,24.6217,87600.0
2005-08-11 12:20:00,36.16,36.2,36.14,36.18,66000.0,24.6217,24.649,24.6081,24.6354,66000.0
2005-08-11 12:30:00,36.18,36.21,36.17,36.18,143800.0,24.6354,24.6558,24.6286,24.6354,143800.0
2005-08-11 12:40:00,36.17,36.19,36.17,36.18,114000.0,24.6286,24.6422,24.6286,24.6354,114000.0
2005-08-11 12:50:00,36.18,36.22,36.18,36.22,69000.0,24.6354,24.6626,24.6354,24.6626,69000.0
2005-08-11 13:00:00,36.22,36.27,36.21,36.27,61200.0,24.6626,24.6966,24.6558,24.6966,61200.0
2005-08-11 13:10:00,36.27,36.27,36.23,36.24,40800.0,24.6966,24.6966,24.6694,24.6762,40800.0
2005-08-11 13:20:00,36.24,36.26,36.23,36.24,79000.0,24.6762,24.6898,24.6694,24.6762,79000.0
2005-08-11 13:30:00,36.24,36.26,36.22,36.24,53800.0,24.6762,24.6898,24.6626,24.6762,53800.0
2005-08-11 13:40:00,36.24,36.24,36.18,36.21,83000.0,24.6762,24.6762,24.6354,24.6558,83000.0
2005-08-11 13:50:00,36.22,36.33,36.2,36.33,44200.0,24.6626,24.7375,24.649,24.7375,44200.0
2005-08-11 14:00:00,36.33,36.45,36.33,36.45,185400.0,24.7375,24.8192,24.7375,24.8192,185400.0
2005-08-11 14:10:00,36.45,36.45,36.29,36.32,108400.0,24.8192,24.8192,24.7103,24.7307,108400.0
2005-08-11 14:20:00,36.32,36.33,36.27,36.27,35600.0,24.7307,24.7375,24.6966,24.6966,35600.0
2005-08-11 14:30:00,36.27,36.38,36.27,36.38,88800.0,24.6966,24.7715,24.6966,24.7715,88800.0
2005-08-11 14:40:00,36.38,36.48,36.37,36.46,82000.0,24.7715,24.8396,24.7647,24.826,82000.0
2005-08-11 14:50:00,36.46,36.52,36.46,36.47,64800.0,24.826,24.8669,24.826,24.8328,64800.0
2005-08-11 15:00:00,36.47,36.47,36.39,36.43,51800.0,24.8328,24.8328,24.7784,24.8056,51800.0
2005-08-11 15:10:00,36.43,36.51,36.43,36.48,207200.0,24.8056,24.8601,24.8056,24.8396,207200.0
2005-08-11 15:20:00,36.47,36.49,36.46,36.48,111000.0,24.8328,24.8464,24.826,24.8396,111000.0
2005-08-11 15:30:00,36.48,36.5,36.47,36.49,133400.0,24.8396,24.8533,24.8328,24.8464,133400.0
2005-08-11 15:40:00,36.49,36.53,36.49,36.52,146000.0,24.8464,24.8737,24.8464,24.8669,146000.0
2005-08-11 15:50:00,36.52,36.52,36.4,36.43,295600.0,24.8669,24.8669,24.7852,24.8056,295600.0
2005-08-12 09:30:00,36.44,36.45,36.25,36.38,144800.0,24.8124,24.8192,24.683,24.7715,144800.0
2005-08-12 09:40:00,36.38,36.47,36.24,36.27,86600.0,24.7715,24.8328,24.6762,24.6966,86600.0
2005-08-12 09:50:00,36.27,36.44,36.25,36.31,110400.0,24.6966,24.8124,24.683,24.7239,110400.0
2005-08-12 10:00:00,36.3,36.34,36.18,36.18,62000.0,24.7171,24.7443,24.6354,24.6354,62000.0
2005-08-12 10:10:00,36.17,36.23,36.17,36.22,55200.0,24.6286,24.6694,24.6286,24.6626,55200.0
2005-08-12 10:20:00,36.23,36.32,36.21,36.27,100400.0,24.6694,24.7307,24.6558,24.6966,100400.0
2005-08-12 10:30:00,36.26,36.27,36.19,36.22,50400.0,24.6898,24.6966,24.6422,24.6626,50400.0
2005-08-12 10:40:00,36.22,36.27,36.2,36.27,41000.0,24.6626,24.6966,24.649,24.6966,41000.0
2005-08-12 10:50:00,36.27,36.33,36.26,36.33,21800.0,24.6966,24.7375,24.6898,24.7375,21800.0
2005-08-12 11:00:00,36.33,36.35,36.29,36.33,48400.0,24.7375,24.7511,24.7103,24.7375,48400.0
2005-08-12 11:10:00,36.33,36.34,36.28,36.3,19600.0,24.7375,24.7443,24.7035,24.7171,19600.0
2005-08-12 11:20:00,36.29,36.3,36.22,36.22,44400.0,24.7103,24.7171,24.6626,24.6626,44400.0
2005-08-12 11:30:00,36.22,36.24,36.21,36.24,42800.0,24.6626,24.6762,24.6558,24.6762,42800.0
2005-08-12 11:40:00,36.24,36.25,36.13,36.15,42200.0,24.6762,24.683,24.6013,24.6149,42200.0
2005-08-12 11:50:00,36.15,36.15,36.06,36.14,39600.0,24.6149,24.6149,24.5537,24.6081,39600.0
2005-08-12 12:00:00,36.13,36.14,36.04,36.07,59200.0,24.6013,24.6081,24.54,24.5605,59200.0
2005-08-12 12:10:00,36.06,36.12,36.06,36.09,49000.0,24.5537,24.5945,24.5537,24.5741,49000.0
2005-08-12 12:20:00,36.09,36.11,36.05,36.06,29400.0,24.5741,24.5877,24.5468,24.5537,29400.0
2005-08-12 12:30:00,36.07,36.07,36.04,36.04,33200.0,24.5605,24.5605,24.54,24.54,33200.0
2005-08-12 12:40:00,36.03,36.05,36.02,36.03,39800.0,24.5332,24.5468,24.5264,24.5332,39800.0
2005-08-12 12:50:00,36.03,36.08,36.0,36.05,63000.0,24.5332,24.5673,24.5128,24.5468,63000.0
2005-08-12 13:00:00,36.06,36.07,36.04,36.07,44400.0,24.5537,24.5605,24.54,24.5605,44400.0
2005-08-12 13:10:00,36.07,36.15,36.07,36.13,29400.0,24.5605,24.6149,24.5605,24.6013,29400.0
2005-08-12 13:20:00,36.12,36.14,36.1,36.12,21200.0,24.5945,24.6081,24.5809,24.5945,21200.0
2005-08-12 13:30:00,36.12,36.12,36.06,36.08,79000.0,24.5945,24.5945,24.5537,24.5673,79000.0
2005-08-12 13:40:00,36.08,36.08,36.05,36.06,44200.0,24.5673,24.5673,24.5468,24.5537,44200.0
2005-08-12 13:50:00,36.06,36.13,36.04,36.12,35800.0,24.5537,24.6013,24.54,24.5945,35800.0
2005-08-12 14:00:00,36.12,36.2,36.12,36.2,26200.0,24.5945,24.649,24.5945,24.649,26200.0
2005-08-12 14:10:00,36.21,36.21,36.15,36.18,38000.0,24.6558,24.6558,24.6149,24.6354,38000.0
2005-08-12 14:20:00,36.2,36.31,36.2,36.28,52000.0,24.649,24.7239,24.649,24.7035,52000.0
2005-08-12 14:30:00,36.28,36.29,36.26,36.27,22200.0,24.7035,24.7103,24.6898,24.6966,22200.0
2005-08-12 14:40:00,36.27,36.27,36.23,36.26,40600.0,24.6966,24.6966,24.6694,24.6898,40600.0
2005-08-12 14:50:00,36.26,36.26,36.16,36.21,35000.0,24.6898,24.6898,24.6217,24.6558,35000.0
2005-08-12 15:00:00,36.21,36.23,36.2,36.23,39200.0,24.6558,24.6694,24.649,24.6694,39200.0
2005-08-12 15:10:00,36.23,36.24,36.21,36.23,66800.0,24.6694,24.6762,24.6558,24.6694,66800.0
2005-08-12 15:20:00,36.24,36.42,36.24,36.4,92800.0,24.6762,24.7988,24.6762,24.7852,92800.0
2005-08-12 15:30:00,36.4,36.41,36.33,36.38,61200.0,24.7852,24.792,24.7375,24.7715,61200.0
2005-08-12 15:40:00,36.38,36.39,36.34,36.34,46600.0,24.7715,24.7784,24.7443,24.7443,46600.0
2005-08-12 15:50:00,36.35,36.37,36.29,36.33,71000.0,24.7511,24.7647,24.7103,24.7375,71000.0
2005-08-15 09:30:00,36.33,36.46,36.33,36.4,65200.0,24.7375,24.826,24.7375,24.7852,65200.0
2005-08-15 09:40:00,36.4,36.4,36.15,36.21,96600.0,24.7852,24.7852,24.6149,24.6558,96600.0
2005-08-15 09:50:00,36.22,36.22,36.11,36.19,34800.0,24.6626,24.6626,24.5877,24.6422,34800.0
2005-08-15 10:00:00,36.19,36.19,36.07,36.15,49600.0,24.6422,24.6422,24.5605,24.6149,49600.0
2005-08-15 10:10:00,36.15,36.17,36.08,36.13,100000.0,24.6149,24.6286,24.5673,24.6013,100000.0
2005-08-15 10:20:00,36.13,36.13,36.05,36.08,30000.0,24.6013,24.6013,24.5468,24.5673,30000.0
2005-08-15 10:30:00,36.07,36.12,36.07,36.12,25400.0,24.5605,24.5945,24.5605,24.5945,25400.0
2005-08-15 10:40:00,36.12,36.15,36.11,36.11,24200.0,24.5945,24.6149,24.5877,24.5877,24200.0
2005-08-15 10:50:00,36.11,36.13,36.07,36.13,16800.0,24.5877,24.6013,24.5605,24.6013,16800.0
2005-08-15 11:00:00,36.12,36.13,36.1,36.1,41200.0,24.5945,24.6013,24.5809,24.5809,41200.0
2005-08-15 11:10:00,36.1,36.11,36.08,36.08,20000.0,24.5809,24.5877,24.5673,24.5673,20000.0
2005-08-15 11:20:00,36.09,36.1,36.07,36.08,12200.0,24.5741,24.5809,24.5605,24.5673,12200.0
2005-08-15 11:30:00,36.08,36.15,36.08,36.1,29800.0,24.5673,24.6149,24.5673,24.5809,29800.0
2005-08-15 11:40:00,36.09,36.12,36.07,36.12,10000.0,24.5741,24.5945,24.5605,24.5945,10000.0
2005-08-15 11:50:00,36.13,36.15,36.11,36.13,13000.0,24.6013,24.6149,24.5877,24.6013,13000.0
2005-08-15 12:00:00,36.13,36.17,36.13,36.17,25000.0,24.6013,24.6286,24.6013,24.6286,25000.0
2005-08-15 12:10:00,36.16,36.23,36.13,36.2,49400.0,24.6217,24.6694,24.6013,24.649,49400.0
2005-08-15 12:20:00,36.2,36.27,36.19,36.26,25800.0,24.649,24.6966,24.6422,24.6898,25800.0
2005-08-15 12:30:00,36.26,36.35,36.26,36.33,35800.0,24.6898,24.7511,24.6898,24.7375,35800.0
2005-08-15 12:40:00,36.32,36.35,36.27,36.3,48600.0,24.7307,24.7511,24.6966,24.7171,48600.0
2005-08-15 12:50:00,36.29,36.31,36.29,36.31,21400.0,24.7103,24.7239,24.7103,24.7239,21400.0
2005-08-15 13:00:00,36.31,36.33,36.31,36.33,14800.0,24.7239,24.7375,24.7239,24.7375,14800.0
2005-08-15 13:10:00,36.33,36.35,36.33,36.35,23200.0,24.7375,24.7511,24.7375,24.7511,23200.0
2005-08-15 13:20:00,36.35,36.48,36.35,36.47,70400.0,24.7511,24.8396,24.7511,24.8328,70400.0
2005-08-15 13:30:00,36.48,36.52,36.47,36.49,49800.0,24.8396,24.8669,24.8328,24.8464,49800.0
2005-08-15 13:40:00,36.51,36.63,36.46,36.63,53800.0,24.8601,24.9418,24.826,24.9418,53800.0
2005-08-15 13:50:00,36.64,36.69,36.62,36.63,57000.0,24.9486,24.9826,24.935,24.9418,57000.0
2005-08-15 14:00:00,36.64,36.69,36.58,36.62,46400.0,24.9486,24.9826,24.9077,24.935,46400.0
2005-08-15 14:10:00,36.62,36.63,36.51,36.52,60400.0,24.935,24.9418,24.8601,24.8669,60400.0
2005-08-15 14:20:00,36.52,36.53,36.49,36.52,34000.0,24.8669,24.8737,24.8464,24.8669,34000.0
2005-08-15 14:30:00,36.52,36.53,36.46,36.5,33200.0,24.8669,24.8737,24.826,24.8533,33200.0
2005-08-15 14:40:00,36.5,36.5,36.4,36.41,43400.0,24.8533,24.8533,24.7852,24.792,43400.0
2005-08-15 14:50:00,36.43,36.59,36.41,36.59,102000.0,24.8056,24.9145,24.792,24.9145,102000.0
2005-08-15 15:00:00,36.6,36.62,36.46,36.49,83000.0,24.9213,24.935,24.826,24.8464,83000.0
2005-08-15 15:10:00,36.49,36.51,36.48,36.51,69400.0,24.8464,24.8601,24.8396,24.8601,69400.0
2005-08-15 15:20:00,36.51,36.56,36.51,36.53,51800.0,24.8601,24.8941,24.8601,24.8737,51800.0
2005-08-15 15:30:00,36.52,36.55,36.46,36.49,93000.0,24.8669,24.8873,24.826,24.8464,93000.0
2005-08-15 15:40:00,36.48,36.5,36.41,36.44,244400.0,24.8396,24.8533,24.792,24.8124,244400.0
2005-08-15 15:50:00,36.43,36.48,36.38,36.45,163600.0,24.8056,24.8396,24.7715,24.8192,163600.0
2005-08-16 09:30:00,33.56,33.56,33.12,33.13,1647600.0,22.8514,22.8514,22.5518,22.5586,1647600.0
2005-08-16 09:40:00,33.13,33.24,32.98,33.15,1635400.0,22.5586,22.6335,22.4564,22.5722,1635400.0
2005-08-16 09:50:00,33.16,33.63,33.09,33.63,1675200.0,22.579,22.899,22.5313,22.899,1675200.0
2005-08-16 10:00:00,33.58,33.88,33.58,33.76,2087000.0,22.865,23.0693,22.865,22.9876,2087000.0
2005-08-16 10:10:00,33.77,34.1,33.77,33.85,1818400.0,22.9944,23.2191,22.9944,23.0488,1818400.0
2005-08-16 10:20:00,33.84,33.88,33.4,33.5,1264400.0,23.042,23.0693,22.7424,22.8105,1264400.0
2005-08-16 10:30:00,33.51,33.52,33.19,33.35,888400.0,22.8173,22.8241,22.5994,22.7084,888400.0
2005-08-16 10:40:00,33.33,33.43,33.25,33.27,541400.0,22.6948,22.7629,22.6403,22.6539,541400.0
2005-08-16 10:50:00,33.27,33.34,33.2,33.2,686800.0,22.6539,22.7016,22.6062,22.6062,686800.0
2005-08-16 11:00:00,33.2,33.23,33.05,33.23,727600.0,22.6062,22.6267,22.5041,22.6267,727600.0
2005-08-16 11:10:00,33.23,33.32,33.2,33.25,961400.0,22.6267,22.688,22.6062,22.6403,961400.0
2005-08-16 11:20:00,33.25,33.26,33.18,33.2,264600.0,22.6403,22.6471,22.5926,22.6062,264600.0
2005-08-16 11:30:00,33.21,33.28,33.18,33.28,432800.0,22.6131,22.6607,22.5926,22.6607,432800.0
2005-08-16 11:40:00,33.27,33.3,33.18,33.18,216400.0,22.6539,22.6743,22.5926,22.5926,216400.0
2005-08-16 11:50:00,33.18,33.3,33.16,33.25,453200.0,22.5926,22.6743,22.579,22.6403,453200.0
2005-08-16 12:00:00,33.24,33.25,33.13,33.13,349400.0,22.6335,22.6403,22.5586,22.5586,349400.0
2005-08-16 12:10:00,33.14,33.25,33.14,33.22,373400.0,22.5654,22.6403,22.5654,22.6199,373400.0
2005-08-16 12:20:00,33.22,33.24,33.2,33.22,244200.0,22.6199,22.6335,22.6062,22.6199,244200.0
2005-08-16 12:30:00,33.22,33.22,33.04,33.08,291000.0,22.6199,22.6199,22.4973,22.5245,291000.0
2005-08-16 12:40:00,33.08,33.1,33.0,33.0,246000.0,22.5245,22.5382,22.4701,22.4701,246000.0
2005-08-16 12:50:00,33.0,33.02,32.88,32.9,563000.0,22.4701,22.4837,22.3884,22.402,563000.0
2005-08-16 13:00:00,32.9,32.91,32.79,32.8,462200.0,22.402,22.4088,22.3271,22.3339,462200.0
2005-08-16 13:10:00,32.81,32.9,32.77,32.83,416800.0,22.3407,22.402,22.3135,22.3543,416800.0
2005-08-16 13:20:00,32.82,32.83,32.6,32.68,512200.0,22.3475,22.3543,22.1977,22.2522,512200.0
2005-08-16 13:30:00,32.66,32.69,32.57,32.59,605200.0,22.2386,22.259,22.1773,22.1909,605200.0
2005-08-16 13:40:00,32.59,32.66,32.44,32.55,666200.0,22.1909,22.2386,22.0888,22.1637,666200.0
2005-08-16 13:50:00,32.55,32.58,32.46,32.5,496400.0,22.1637,22.1841,22.1024,22.1296,496400.0
2005-08-16 14:00:00,32.49,32.5,32.36,32.41,447400.0,22.1228,22.1296,22.0343,22.0683,447400.0
2005-08-16 14:10:00,32.41,32.42,32.27,32.32,683200.0,22.0683,22.0751,21.973,22.007,683200.0
2005-08-16 14:20:00,32.32,32.35,32.15,32.32,909800.0,22.007,22.0275,21.8913,22.007,909800.0
2005-08-16 14:30:00,32.33,32.4,32.27,32.35,1090000.0,22.0139,22.0615,21.973,22.0275,1090000.0
2005-08-16 14:40:00,32.35,32.45,32.18,32.34,991200.0,22.0275,22.0956,21.9117,22.0207,991200.0
2005-08-16 14:50:00,32.34,32.36,32.2,32.31,847800.0,22.0207,22.0343,21.9253,22.0002,847800.0
2005-08-16 15:00:00,32.3,32.36,32.25,32.29,659400.0,21.9934,22.0343,21.9594,21.9866,659400.0
2005-08-16 15:10:00,32.3,32.35,32.27,32.31,519600.0,21.9934,22.0275,21.973,22.0002,519600.0
2005-08-16 15:20:00,32.32,32.34,32.18,32.19,895800.0,22.007,22.0207,21.9117,21.9185,895800.0
2005-08-16 15:30:00,32.18,32.36,32.18,32.36,910600.0,21.9117,22.0343,21.9117,22.0343,910600.0
2005-08-16 15:40:00,32.35,32.4,32.3,32.3,655800.0,22.0275,22.0615,21.9934,21.9934,655800.0
2005-08-16 15:50:00,32.3,32.4,32.3,32.31,884000.0,21.9934,22.0615,21.9934,22.0002,884000.0
2005-08-17 09:30:00,32.4,32.51,32.3,32.33,477600.0,22.0615,22.1364,21.9934,22.0139,477600.0
2005-08-17 09:40:00,32.33,32.45,32.31,32.38,497800.0,22.0139,22.0956,22.0002,22.0479,497800.0
2005-08-17 09:50:00,32.37,32.4,32.33,32.38,392200.0,22.0411,22.0615,22.0139,22.0479,392200.0
2005-08-17 10:00:00,32.38,32.38,32.3,32.33,363600.0,22.0479,22.0479,21.9934,22.0139,363600.0
2005-08-17 10:10:00,32.33,32.34,32.32,32.34,403400.0,22.0139,22.0207,22.007,22.0207,403400.0
2005-08-17 10:20:00,32.33,32.35,32.27,32.28,344600.0,22.0139,22.0275,21.973,21.9798,344600.0
2005-08-17 10:30:00,32.27,32.33,32.24,32.32,369600.0,21.973,22.0139,21.9526,22.007,369600.0
2005-08-17 10:40:00,32.32,32.34,32.27,32.27,226600.0,22.007,22.0207,21.973,21.973,226600.0
2005-08-17 10:50:00,32.27,32.37,32.26,32.33,261200.0,21.973,22.0411,21.9662,22.0139,261200.0
2005-08-17 11:00:00,32.33,32.36,32.32,32.33,101600.0,22.0139,22.0343,22.007,22.0139,101600.0
2005-08-17 11:10:00,32.33,32.42,32.32,32.38,281600.0,22.0139,22.0751,22.007,22.0479,281600.0
2005-08-17 11:20:00,32.38,32.42,32.37,32.41,187200.0,22.0479,22.0751,22.0411,22.0683,187200.0
2005-08-17 11:30:00,32.41,32.43,32.35,32.36,167200.0,22.0683,22.0819,22.0275,22.0343,167200.0
2005-08-17 11:40:00,32.36,32.36,32.31,32.34,129600.0,22.0343,22.0343,22.0002,22.0207,129600.0
2005-08-17 11:50:00,32.34,32.35,32.33,32.33,90400.0,22.0207,22.0275,22.0139,22.0139,90400.0
2005-08-17 12:00:00,32.33,32.34,32.26,32.26,164200.0,22.0139,22.0207,21.9662,21.9662,164200.0
2005-08-17 12:10:00,32.27,32.31,32.26,32.31,136800.0,21.973,22.0002,21.9662,22.0002,136800.0
2005-08-17 12:20:00,32.3,32.3,32.25,32.26,234800.0,21.9934,21.9934,21.9594,21.9662,234800.0
2005-08-17 12:30:00,32.25,32.27,32.24,32.25,133800.0,21.9594,21.973,21.9526,21.9594,133800.0
2005-08-17 12:40:00,32.24,32.27,32.22,32.22,147200.0,21.9526,21.973,21.939,21.939,147200.0
2005-08-17 12:50:00,32.22,32.29,32.21,32.28,94200.0,21.939,21.9866,21.9321,21.9798,94200.0
2005-08-17 13:00:00,32.27,32.28,32.24,32.28,127800.0,21.973,21.9798,21.9526,21.9798,127800.0
2005-08-17 13:10:00,32.27,32.31,32.25,32.3,158400.0,21.973,22.0002,21.9594,21.9934,158400.0
2005-08-17 13:20:00,32.3,32.39,32.3,32.38,129600.0,21.9934,22.0547,21.9934,22.0479,129600.0
2005-08-17 13:30:00,32.38,32.38,32.32,32.36,122800.0,22.0479,22.0479,22.007,22.0343,122800.0
2005-08-17 13:40:00,32.36,32.36,32.33,32.35,115000.0,22.0343,22.0343,22.0139,22.0275,115000.0
2005-08-17 13:50:00,32.35,32.35,32.33,32.33,87600.0,22.0275,22.0275,22.0139,22.0139,87600.0
2005-08-17 14:00:00,32.31,32.35,32.29,32.31,125000.0,22.0002,22.0275,21.9866,22.0002,125000.0
2005-08-17 14:10:00,32.3,32.32,32.29,32.32,106800.0,21.9934,22.007,21.9866,22.007,106800.0
2005-08-17 14:20:00,32.32,32.33,32.28,32.29,157400.0,22.007,22.0139,21.9798,21.9866,157400.0
2005-08-17 14:30:00,32.29,32.29,32.22,32.24,159400.0,21.9866,21.9866,21.939,21.9526,159400.0
2005-08-17 14:40:00,32.24,32.26,32.21,32.21,195600.0,21.9526,21.9662,21.9321,21.9321,195600.0
2005-08-17 14:50:00,32.21,32.24,32.2,32.24,244600.0,21.9321,21.9526,21.9253,21.9526,244600.0
2005-08-17 15:00:00,32.24,32.27,32.23,32.25,257000.0,21.9526,21.973,21.9458,21.9594,257000.0
2005-08-17 15:10:00,32.25,32.28,32.24,32.28,184800.0,21.9594,21.9798,21.9526,21.9798,184800.0
2005-08-17 15:20:00,32.27,32.3,32.26,32.27,197000.0,21.973,21.9934,21.9662,21.973,197000.0
2005-08-17 15:30:00,32.27,32.31,32.25,32.3,165400.0,21.973,22.0002,21.9594,21.9934,165400.0
2005-08-17 15:40:00,32.3,32.3,32.26,32.29,215200.0,21.9934,21.9934,21.9662,21.9866,215200.0
2005-08-17 15:50:00,32.29,32.31,32.26,32.27,248200.0,21.9866,22.0002,21.9662,21.973,248200.0
2005-08-18 09:30:00,32.25,32.25,32.01,32.01,170200.0,21.9594,21.9594,21.796,21.796,170200.0
2005-08-18 09:40:00,32.01,32.14,32.0,32.05,267200.0,21.796,21.8845,21.7892,21.8232,267200.0
2005-08-18 09:50:00,32.05,32.09,32.04,32.08,166400.0,21.8232,21.8504,21.8164,21.8436,166400.0
2005-08-18 10:00:00,32.08,32.12,32.02,32.07,159400.0,21.8436,21.8709,21.8028,21.8368,159400.0
2005-08-18 10:10:00,32.07,32.13,32.07,32.08,118200.0,21.8368,21.8777,21.8368,21.8436,118200.0
2005-08-18 10:20:00,32.08,32.15,32.08,32.13,116800.0,21.8436,21.8913,21.8436,21.8777,116800.0
2005-08-18 10:30:00,32.13,32.24,32.13,32.21,242000.0,21.8777,21.9526,21.8777,21.9321,242000.0
2005-08-18 10:40:00,32.21,32.26,32.21,32.24,119400.0,21.9321,21.9662,21.9321,21.9526,119400.0
2005-08-18 10:50:00,32.23,32.24,32.2,32.24,128000.0,21.9458,21.9526,21.9253,21.9526,128000.0
2005-08-18 11:00:00,32.24,32.31,32.23,32.3,213400.0,21.9526,22.0002,21.9458,21.9934,213400.0
2005-08-18 11:10:00,32.3,32.31,32.24,32.26,190800.0,21.9934,22.0002,21.9526,21.9662,190800.0
2005-08-18 11:20:00,32.25,32.32,32.23,32.32,261600.0,21.9594,22.007,21.9458,22.007,261600.0
2005-08-18 11:30:00,32.31,32.35,32.29,32.34,199800.0,22.0002,22.0275,21.9866,22.0207,199800.0
2005-08-18 11:40:00,32.33,32.35,32.3,32.31,165200.0,22.0139,22.0275,21.9934,22.0002,165200.0
2005-08-18 11:50:00,32.31,32.31,32.23,32.23,99600.0,22.0002,22.0002,21.9458,21.9458,99600.0
2005-08-18 12:00:00,32.23,32.3,32.23,32.28,166200.0,21.9458,21.9934,21.9458,21.9798,166200.0
2005-08-18 12:10:00,32.29,32.29,32.26,32.29,62200.0,21.9866,21.9866,21.9662,21.9866,62200.0
2005-08-18 12:20:00,32.29,32.29,32.22,32.23,117400.0,21.9866,21.9866,21.939,21.9458,117400.0
2005-08-18 12:30:00,32.23,32.26,32.22,32.26,80000.0,21.9458,21.9662,21.939,21.9662,80000.0
2005-08-18 12:40:00,32.26,32.27,32.25,32.26,62000.0,21.9662,21.973,21.9594,21.9662,62000.0
2005-08-18 12:50:00,32.26,32.27,32.24,32.27,84000.0,21.9662,21.973,21.9526,21.973,84000.0
2005-08-18 13:00:00,32.28,32.29,32.26,32.26,27200.0,21.9798,21.9866,21.9662,21.9662,27200.0
2005-08-18 13:10:00,32.26,32.26,32.24,32.26,110200.0,21.9662,21.9662,21.9526,21.9662,110200.0
2005-08-18 13:20:00,32.26,32.3,32.26,32.3,42200.0,21.9662,21.9934,21.9662,21.9934,42200.0
2005-08-18 13:30:00,32.3,32.31,32.26,32.26,60800.0,21.9934,22.0002,21.9662,21.9662,60800.0
2005-08-18 13:40:00,32.26,32.27,32.24,32.25,59800.0,21.9662,21.973,21.9526,21.9594,59800.0
2005-08-18 13:50:00,32.25,32.26,32.23,32.24,43600.0,21.9594,21.9662,21.9458,21.9526,43600.0
2005-08-18 14:00:00,32.24,32.24,32.2,32.21,123400.0,21.9526,21.9526,21.9253,21.9321,123400.0
2005-08-18 14:10:00,32.21,32.24,32.21,32.23,63600.0,21.9321,21.9526,21.9321,21.9458,63600.0
2005-08-18 14:20:00,32.23,32.23,32.15,32.15,150000.0,21.9458,21.9458,21.8913,21.8913,150000.0
2005-08-18 14:30:00,32.16,32.19,32.16,32.19,154400.0,21.8981,21.9185,21.8981,21.9185,154400.0
2005-08-18 14:40:00,32.19,32.24,32.13,32.13,61800.0,21.9185,21.9526,21.8777,21.8777,61800.0
2005-08-18 14:50:00,32.13,32.15,32.12,32.12,88600.0,21.8777,21.8913,21.8709,21.8709,88600.0
2005-08-18 15:00:00,32.13,32.15,32.09,32.1,110400.0,21.8777,21.8913,21.8504,21.8572,110400.0
2005-08-18 15:10:00,32.1,32.1,32.05,32.08,188800.0,21.8572,21.8572,21.8232,21.8436,188800.0
2005-08-18 15:20:00,32.08,32.11,32.05,32.09,174800.0,21.8436,21.8641,21.8232,21.8504,174800.0
2005-08-18 15:30:00,32.09,32.12,32.09,32.12,94400.0,21.8504,21.8709,21.8504,21.8709,94400.0
2005-08-18 15:40:00,32.12,32.23,32.12,32.21,125200.0,21.8709,21.9458,21.8709,21.9321,125200.0
2005-08-18 15:50:00,32.2,32.21,32.11,32.11,138400.0,21.9253,21.9321,21.8641,21.8641,138400.0
2005-08-19 09:30:00,32.27,32.27,32.17,32.17,246200.0,21.973,21.973,21.9049,21.9049,246200.0
2005-08-19 09:40:00,32.19,32.23,32.16,32.22,89000.0,21.9185,21.9458,21.8981,21.939,89000.0
2005-08-19 09:50:00,32.22,32.24,32.19,32.2,77200.0,21.939,21.9526,21.9185,21.9253,77200.0
2005-08-19 10:00:00,32.19,32.2,32.13,32.15,138200.0,21.9185,21.9253,21.8777,21.8913,138200.0
2005-08-19 10:10:00,32.15,32.19,32.13,32.18,286000.0,21.8913,21.9185,21.8777,21.9117,286000.0
2005-08-19 10:20:00,32.18,32.27,32.17,32.27,119600.0,21.9117,21.973,21.9049,21.973,119600.0
2005-08-19 10:30:00,32.27,32.32,32.24,32.3,140400.0,21.973,22.007,21.9526,21.9934,140400.0
2005-08-19 10:40:00,32.29,32.36,32.29,32.33,254200.0,21.9866,22.0343,21.9866,22.0139,254200.0
2005-08-19 10:50:00,32.32,32.33,32.3,32.31,58800.0,22.007,22.0139,21.9934,22.0002,58800.0
2005-08-19 11:00:00,32.31,32.34,32.3,32.33,93600.0,22.0002,22.0207,21.9934,22.0139,93600.0
2005-08-19 11:10:00,32.33,32.34,32.32,32.33,50400.0,22.0139,22.0207,22.007,22.0139,50400.0
2005-08-19 11:20:00,32.34,32.38,32.33,32.37,81400.0,22.0207,22.0479,22.0139,22.0411,81400.0
2005-08-19 11:30:00,32.37,32.49,32.35,32.48,96800.0,22.0411,22.1228,22.0275,22.116,96800.0
2005-08-19 11:40:00,32.48,32.52,32.47,32.52,212800.0,22.116,22.1432,22.1092,22.1432,212800.0
2005-08-19 11:50:00,32.52,32.52,32.42,32.43,133200.0,22.1432,22.1432,22.0751,22.0819,133200.0
2005-08-19 12:00:00,32.43,32.45,32.42,32.44,108400.0,22.0819,22.0956,22.0751,22.0888,108400.0
2005-08-19 12:10:00,32.43,32.46,32.42,32.43,74600.0,22.0819,22.1024,22.0751,22.0819,74600.0
2005-08-19 12:20:00,32.43,32.45,32.42,32.42,85600.0,22.0819,22.0956,22.0751,22.0751,85600.0
2005-08-19 12:30:00,32.42,32.44,32.35,32.44,70400.0,22.0751,22.0888,22.0275,22.0888,70400.0
2005-08-19 12:40:00,32.44,32.45,32.41,32.41,39000.0,22.0888,22.0956,22.0683,22.0683,39000.0
2005-08-19 12:50:00,32.41,32.44,32.4,32.43,82600.0,22.0683,22.0888,22.0615,22.0819,82600.0
2005-08-19 13:00:00,32.44,32.45,32.43,32.44,34200.0,22.0888,22.0956,22.0819,22.0888,34200.0
2005-08-19 13:10:00,32.45,32.45,32.41,32.43,110800.0,22.0956,22.0956,22.0683,22.0819,110800.0
2005-08-19 13:20:00,32.42,32.45,32.41,32.44,54400.0,22.0751,22.0956,22.0683,22.0888,54400.0
2005-08-19 13:30:00,32.44,32.45,32.43,32.45,37800.0,22.0888,22.0956,22.0819,22.0956,37800.0
2005-08-19 13:40:00,32.45,32.46,32.43,32.44,90400.0,22.0956,22.1024,22.0819,22.0888,90400.0
2005-08-19 13:50:00,32.43,32.45,32.43,32.44,149000.0,22.0819,22.0956,22.0819,22.0888,149000.0
2005-08-19 14:00:00,32.44,32.47,32.44,32.44,59800.0,22.0888,22.1092,22.0888,22.0888,59800.0
2005-08-19 14:10:00,32.45,32.47,32.44,32.46,63600.0,22.0956,22.1092,22.0888,22.1024,63600.0
2005-08-19 14:20:00,32.47,32.47,32.45,32.46,60800.0,22.1092,22.1092,22.0956,22.1024,60800.0
2005-08-19 14:30:00,32.46,32.47,32.45,32.45,60600.0,22.1024,22.1092,22.0956,22.0956,60600.0
2005-08-19 14:40:00,32.45,32.47,32.44,32.45,110200.0,22.0956,22.1092,22.0888,22.0956,110200.0
2005-08-19 14:50:00,32.46,32.49,32.45,32.47,88000.0,22.1024,22.1228,22.0956,22.1092,88000.0
2005-08-19 15:00:00,32.47,32.51,32.47,32.49,210800.0,22.1092,22.1364,22.1092,22.1228,210800.0
2005-08-19 15:10:00,32.49,32.55,32.49,32.52,103800.0,22.1228,22.1637,22.1228,22.1432,103800.0
2005-08-19 15:20:00,32.52,32.52,32.5,32.52,40200.0,22.1432,22.1432,22.1296,22.1432,40200.0
2005-08-19 15:30:00,32.52,32.52,32.49,32.49,191800.0,22.1432,22.1432,22.1228,22.1228,191800.0
2005-08-19 15:40:00,32.5,32.51,32.47,32.48,102600.0,22.1296,22.1364,22.1092,22.116,102600.0
2005-08-19 15:50:00,32.48,32.51,32.48,32.5,233200.0,22.116,22.1364,22.116,22.1296,233200.0
2005-08-22 09:30:00,32.53,32.66,32.5,32.66,190800.0,22.15,22.2386,22.1296,22.2386,190800.0
2005-08-22 09:40:00,32.66,32.71,32.6,32.6,160600.0,22.2386,22.2726,22.1977,22.1977,160600.0
2005-08-22 09:50:00,32.6,32.63,32.53,32.62,206600.0,22.1977,22.2181,22.15,22.2113,206600.0
2005-08-22 10:00:00,32.61,32.65,32.55,32.57,147600.0,22.2045,22.2317,22.1637,22.1773,147600.0
2005-08-22 10:10:00,32.57,32.59,32.56,32.57,263600.0,22.1773,22.1909,22.1705,22.1773,263600.0
2005-08-22 10:20:00,32.58,32.6,32.57,32.59,88200.0,22.1841,22.1977,22.1773,22.1909,88200.0
2005-08-22 10:30:00,32.59,32.6,32.57,32.6,126600.0,22.1909,22.1977,22.1773,22.1977,126600.0
2005-08-22 10:40:00,32.6,32.6,32.58,32.6,90000.0,22.1977,22.1977,22.1841,22.1977,90000.0
2005-08-22 10:50:00,32.6,32.62,32.59,32.62,87800.0,22.1977,22.2113,22.1909,22.2113,87800.0
2005-08-22 11:00:00,32.62,32.63,32.59,32.59,108400.0,22.2113,22.2181,22.1909,22.1909,108400.0
2005-08-22 11:10:00,32.59,32.6,32.58,32.59,112800.0,22.1909,22.1977,22.1841,22.1909,112800.0
2005-08-22 11:20:00,32.6,32.6,32.58,32.6,120000.0,22.1977,22.1977,22.1841,22.1977,120000.0
2005-08-22 11:30:00,32.59,32.59,32.57,32.58,168600.0,22.1909,22.1909,22.1773,22.1841,168600.0
2005-08-22 11:40:00,32.58,32.59,32.57,32.57,77800.0,22.1841,22.1909,22.1773,22.1773,77800.0
2005-08-22 11:50:00,32.58,32.58,32.51,32.51,164200.0,22.1841,22.1841,22.1364,22.1364,164200.0
2005-08-22 12:00:00,32.51,32.52,32.45,32.49,115400.0,22.1364,22.1432,22.0956,22.1228,115400.0
2005-08-22 12:10:00,32.49,32.51,32.47,32.48,121400.0,22.1228,22.1364,22.1092,22.116,121400.0
2005-08-22 12:20:00,32.48,32.49,32.38,32.39,79200.0,22.116,22.1228,22.0479,22.0547,79200.0
2005-08-22 12:30:00,32.38,32.38,32.3,32.33,144200.0,22.0479,22.0479,21.9934,22.0139,144200.0
2005-08-22 12:40:00,32.33,32.34,32.28,32.32,79000.0,22.0139,22.0207,21.9798,22.007,79000.0
2005-08-22 12:50:00,32.32,32.36,32.32,32.35,109200.0,22.007,22.0343,22.007,22.0275,109200.0
2005-08-22 13:00:00,32.36,32.36,32.29,32.29,88600.0,22.0343,22.0343,21.9866,21.9866,88600.0
2005-08-22 13:10:00,32.29,32.3,32.21,32.22,111600.0,21.9866,21.9934,21.9321,21.939,111600.0
2005-08-22 13:20:00,32.22,32.22,32.18,32.2,147400.0,21.939,21.939,21.9117,21.9253,147400.0
2005-08-22 13:30:00,32.2,32.23,32.2,32.21,68000.0,21.9253,21.9458,21.9253,21.9321,68000.0
2005-08-22 13:40:00,32.21,32.25,32.2,32.22,57600.0,21.9321,21.9594,21.9253,21.939,57600.0
2005-08-22 13:50:00,32.23,32.24,32.22,32.24,62200.0,21.9458,21.9526,21.939,21.9526,62200.0
2005-08-22 14:00:00,32.23,32.24,32.19,32.22,97600.0,21.9458,21.9526,21.9185,21.939,97600.0
2005-08-22 14:10:00,32.22,32.31,32.21,32.29,133400.0,21.939,22.0002,21.9321,21.9866,133400.0
2005-08-22 14:20:00,32.29,32.33,32.29,32.3,89600.0,21.9866,22.0139,21.9866,21.9934,89600.0
2005-08-22 14:30:00,32.3,32.37,32.3,32.35,147600.0,21.9934,22.0411,21.9934,22.0275,147600.0
2005-08-22 14:40:00,32.35,32.37,32.33,32.36,91000.0,22.0275,22.0411,22.0139,22.0343,91000.0
2005-08-22 14:50:00,32.36,32.37,32.27,32.27,97200.0,22.0343,22.0411,21.973,21.973,97200.0
2005-08-22 15:00:00,32.27,32.28,32.2,32.22,119200.0,21.973,21.9798,21.9253,21.939,119200.0
2005-08-22 15:10:00,32.22,32.22,32.17,32.17,79200.0,21.939,21.939,21.9049,21.9049,79200.0
2005-08-22 15:20:00,32.17,32.19,32.13,32.17,157200.0,21.9049,21.9185,21.8777,21.9049,157200.0
2005-08-22 15:30:00,32.18,32.27,32.17,32.27,152800.0,21.9117,21.973,21.9049,21.973,152800.0
2005-08-22 15:40:00,32.27,32.34,32.27,32.32,195600.0,21.973,22.0207,21.973,22.007,195600.0
2005-08-22 15:50:00,32.32,32.37,32.32,32.34,257400.0,22.007,22.0411,22.007,22.0207,257400.0
2005-08-23 09:30:00,32.38,32.43,32.35,32.35,210400.0,22.0479,22.0819,22.0275,22.0275,210400.0
2005-08-23 09:40:00,32.35,32.35,32.23,32.23,253000.0,22.0275,22.0275,21.9458,21.9458,253000.0
2005-08-23 09:50:00,32.23,32.23,32.14,32.2,258200.0,21.9458,21.9458,21.8845,21.9253,258200.0
2005-08-23 10:00:00,32.2,32.2,32.12,32.13,148200.0,21.9253,21.9253,21.8709,21.8777,148200.0
2005-08-23 10:10:00,32.13,32.21,32.1,32.13,87200.0,21.8777,21.9321,21.8572,21.8777,87200.0
2005-08-23 10:20:00,32.15,32.22,32.12,32.17,123200.0,21.8913,21.939,21.8709,21.9049,123200.0
2005-08-23 10:30:00,32.17,32.23,32.16,32.22,73600.0,21.9049,21.9458,21.8981,21.939,73600.0
2005-08-23 10:40:00,32.22,32.28,32.22,32.28,89200.0,21.939,21.9798,21.939,21.9798,89200.0
2005-08-23 10:50:00,32.29,32.29,32.25,32.27,53800.0,21.9866,21.9866,21.9594,21.973,53800.0
2005-08-23 11:00:00,32.27,32.27,32.2,32.21,150600.0,21.973,21.973,21.9253,21.9321,150600.0
2005-08-23 11:10:00,32.2,32.22,32.19,32.2,118200.0,21.9253,21.939,21.9185,21.9253,118200.0
2005-08-23 11:20:00,32.2,32.21,32.18,32.2,77000.0,21.9253,21.9321,21.9117,21.9253,77000.0
2005-08-23 11:30:00,32.2,32.2,32.15,32.16,50000.0,21.9253,21.9253,21.8913,21.8981,50000.0
2005-08-23 11:40:00,32.16,32.17,32.14,32.17,133200.0,21.8981,21.9049,21.8845,21.9049,133200.0
2005-08-23 11:50:00,32.18,32.18,32.16,32.16,66600.0,21.9117,21.9117,21.8981,21.8981,66600.0
2005-08-23 12:00:00,32.16,32.17,32.13,32.13,148200.0,21.8981,21.9049,21.8777,21.8777,148200.0
2005-08-23 12:10:00,32.13,32.14,32.13,32.13,89200.0,21.8777,21.8845,21.8777,21.8777,89200.0
2005-08-23 12:20:00,32.13,32.15,32.13,32.15,120200.0,21.8777,21.8913,21.8777,21.8913,120200.0
2005-08-23 12:30:00,32.15,32.18,32.15,32.16,70600.0,21.8913,21.9117,21.8913,21.8981,70600.0
2005-08-23 12:40:00,32.16,32.18,32.16,32.17,39800.0,21.8981,21.9117,21.8981,21.9049,39800.0
2005-08-23 12:50:00,32.17,32.19,32.17,32.19,28800.0,21.9049,21.9185,21.9049,21.9185,28800.0
2005-08-23 13:00:00,32.19,32.21,32.18,32.19,122000.0,21.9185,21.9321,21.9117,21.9185,122000.0
2005-08-23 13:10:00,32.19,32.19,32.15,32.17,57600.0,21.9185,21.9185,21.8913,21.9049,57600.0
2005-08-23 13:20:00,32.16,32.17,32.14,32.15,50400.0,21.8981,21.9049,21.8845,21.8913,50400.0
2005-08-23 13:30:00,32.15,32.18,32.15,32.16,88000.0,21.8913,21.9117,21.8913,21.8981,88000.0
2005-08-23 13:40:00,32.15,32.19,32.14,32.18,99400.0,21.8913,21.9185,21.8845,21.9117,99400.0
2005-08-23 13:50:00,32.18,32.2,32.18,32.18,82400.0,21.9117,21.9253,21.9117,21.9117,82400.0
2005-08-23 14:00:00,32.19,32.21,32.18,32.2,74800.0,21.9185,21.9321,21.9117,21.9253,74800.0
2005-08-23 14:10:00,32.2,32.23,32.2,32.21,63200.0,21.9253,21.9458,21.9253,21.9321,63200.0
2005-08-23 14:20:00,32.21,32.23,32.19,32.2,113000.0,21.9321,21.9458,21.9185,21.9253,113000.0
2005-08-23 14:30:00,32.21,32.23,32.19,32.2,79200.0,21.9321,21.9458,21.9185,21.9253,79200.0
2005-08-23 14:40:00,32.2,32.2,32.16,32.16,148200.0,21.9253,21.9253,21.8981,21.8981,148200.0
2005-08-23 14:50:00,32.15,32.17,32.15,32.15,104800.0,21.8913,21.9049,21.8913,21.8913,104800.0
2005-08-23 15:00:00,32.15,32.16,32.13,32.14,108400.0,21.8913,21.8981,21.8777,21.8845,108400.0
2005-08-23 15:10:00,32.14,32.15,32.08,32.08,136800.0,21.8845,21.8913,21.8436,21.8436,136800.0
2005-08-23 15:20:00,32.08,32.08,32.05,32.05,150000.0,21.8436,21.8436,21.8232,21.8232,150000.0
2005-08-23 15:30:00,32.06,32.1,32.05,32.09,146400.0,21.83,21.8572,21.8232,21.8504,146400.0
2005-08-23 15:40:00,32.09,32.09,32.02,32.02,181200.0,21.8504,21.8504,21.8028,21.8028,181200.0
2005-08-23 15:50:00,32.02,32.05,32.02,32.04,210400.0,21.8028,21.8232,21.8028,21.8164,210400.0
2005-08-24 09:30:00,31.98,31.98,31.93,31.96,261800.0,21.7755,21.7755,21.7415,21.7619,261800.0
2005-08-24 09:40:00,31.96,32.02,31.93,32.01,298600.0,21.7619,21.8028,21.7415,21.796,298600.0
2005-08-24 09:50:00,32.02,32.06,32.0,32.06,99000.0,21.8028,21.83,21.7892,21.83,99000.0
2005-08-24 10:00:00,32.05,32.08,32.02,32.05,142200.0,21.8232,21.8436,21.8028,21.8232,142200.0
2005-08-24 10:10:00,32.05,32.07,32.01,32.01,71800.0,21.8232,21.8368,21.796,21.796,71800.0
2005-08-24 10:20:00,32.01,32.02,32.0,32.0,83600.0,21.796,21.8028,21.7892,21.7892,83600.0
2005-08-24 10:30:00,32.0,32.07,32.0,32.05,149600.0,21.7892,21.8368,21.7892,21.8232,149600.0
2005-08-24 10:40:00,32.04,32.15,32.02,32.11,79400.0,21.8164,21.8913,21.8028,21.8641,79400.0
2005-08-24 10:50:00,32.1,32.11,32.02,32.02,70800.0,21.8572,21.8641,21.8028,21.8028,70800.0
2005-08-24 11:00:00,32.01,32.03,31.97,31.97,155400.0,21.796,21.8096,21.7687,21.7687,155400.0
2005-08-24 11:10:00,31.97,31.97,31.88,31.95,159800.0,21.7687,21.7687,21.7074,21.7551,159800.0
2005-08-24 11:20:00,31.95,31.99,31.89,31.94,171600.0,21.7551,21.7823,21.7143,21.7483,171600.0
2005-08-24 11:30:00,31.94,31.94,31.88,31.89,177800.0,21.7483,21.7483,21.7074,21.7143,177800.0
2005-08-24 11:40:00,31.89,31.92,31.88,31.9,85600.0,21.7143,21.7347,21.7074,21.7211,85600.0
2005-08-24 11:50:00,31.9,31.97,31.89,31.92,182800.0,21.7211,21.7687,21.7143,21.7347,182800.0
2005-08-24 12:00:00,31.92,31.95,31.9,31.95,91800.0,21.7347,21.7551,21.7211,21.7551,91800.0
2005-08-24 12:10:00,31.95,31.98,31.94,31.97,70400.0,21.7551,21.7755,21.7483,21.7687,70400.0
2005-08-24 12:20:00,31.97,32.02,31.96,32.0,87400.0,21.7687,21.8028,21.7619,21.7892,87400.0
2005-08-24 12:30:00,32.0,32.0,31.98,31.99,59200.0,21.7892,21.7892,21.7755,21.7823,59200.0
2005-08-24 12:40:00,31.99,31.99,31.97,31.97,38800.0,21.7823,21.7823,21.7687,21.7687,38800.0
2005-08-24 12:50:00,31.98,32.0,31.97,31.99,42000.0,21.7755,21.7892,21.7687,21.7823,42000.0
2005-08-24 13:00:00,31.98,32.0,31.97,31.98,35400.0,21.7755,21.7892,21.7687,21.7755,35400.0
2005-08-24 13:10:00,31.98,32.0,31.97,31.97,46200.0,21.7755,21.7892,21.7687,21.7687,46200.0
2005-08-24 13:20:00,31.97,31.98,31.95,31.97,43000.0,21.7687,21.7755,21.7551,21.7687,43000.0
2005-08-24 13:30:00,31.97,31.97,31.95,31.97,33400.0,21.7687,21.7687,21.7551,21.7687,33400.0
2005-08-24 13:40:00,31.97,31.97,31.92,31.92,49400.0,21.7687,21.7687,21.7347,21.7347,49400.0
2005-08-24 13:50:00,31.93,31.93,31.79,31.8,147000.0,21.7415,21.7415,21.6462,21.653,147000.0
2005-08-24 14:00:00,31.8,31.86,31.79,31.85,86200.0,21.653,21.6938,21.6462,21.687,86200.0
2005-08-24 14:10:00,31.86,31.86,31.82,31.82,105200.0,21.6938,21.6938,21.6666,21.6666,105200.0
2005-08-24 14:20:00,31.82,31.82,31.74,31.74,108000.0,21.6666,21.6666,21.6121,21.6121,108000.0
2005-08-24 14:30:00,31.74,31.74,31.68,31.68,128800.0,21.6121,21.6121,21.5713,21.5713,128800.0
2005-08-24 14:40:00,31.68,31.75,31.66,31.75,142400.0,21.5713,21.6189,21.5576,21.6189,142400.0
2005-08-24 14:50:00,31.74,31.76,31.73,31.74,119200.0,21.6121,21.6257,21.6053,21.6121,119200.0
2005-08-24 15:00:00,31.73,31.74,31.68,31.7,146000.0,21.6053,21.6121,21.5713,21.5849,146000.0
2005-08-24 15:10:00,31.7,31.74,31.68,31.7,185200.0,21.5849,21.6121,21.5713,21.5849,185200.0
2005-08-24 15:20:00,31.7,31.72,31.68,31.68,75600.0,21.5849,21.5985,21.5713,21.5713,75600.0
2005-08-24 15:30:00,31.69,31.78,31.68,31.78,204400.0,21.5781,21.6394,21.5713,21.6394,204400.0
2005-08-24 15:40:00,31.78,31.78,31.7,31.7,340400.0,21.6394,21.6394,21.5849,21.5849,340400.0
2005-08-24 15:50:00,31.7,31.7,31.63,31.66,417000.0,21.5849,21.5849,21.5372,21.5576,417000.0
2005-08-25 09:30:00,32.45,32.45,31.75,31.84,323200.0,22.0956,22.0956,21.6189,21.6802,323200.0
2005-08-25 09:40:00,31.85,31.9,31.84,31.85,126400.0,21.687,21.7211,21.6802,21.687,126400.0
2005-08-25 09:50:00,31.85,31.86,31.78,31.85,116000.0,21.687,21.6938,21.6394,21.687,116000.0
2005-08-25 10:00:00,31.84,31.88,31.82,31.88,98800.0,21.6802,21.7074,21.6666,21.7074,98800.0
2005-08-25 10:10:00,31.88,31.89,31.81,31.82,57400.0,21.7074,21.7143,21.6598,21.6666,57400.0
2005-08-25 10:20:00,31.82,31.86,31.81,31.85,77400.0,21.6666,21.6938,21.6598,21.687,77400.0
2005-08-25 10:30:00,31.85,31.95,31.85,31.93,101200.0,21.687,21.7551,21.687,21.7415,101200.0
2005-08-25 10:40:00,31.93,32.01,31.93,32.0,209600.0,21.7415,21.796,21.7415,21.7892,209600.0
2005-08-25 10:50:00,32.0,32.0,31.97,31.97,249400.0,21.7892,21.7892,21.7687,21.7687,249400.0
2005-08-25 11:00:00,31.96,32.01,31.96,31.99,66400.0,21.7619,21.796,21.7619,21.7823,66400.0
2005-08-25 11:10:00,32.0,32.07,31.99,32.04,99200.0,21.7892,21.8368,21.7823,21.8164,99200.0
2005-08-25 11:20:00,32.04,32.04,31.98,31.98,45400.0,21.8164,21.8164,21.7755,21.7755,45400.0
2005-08-25 11:30:00,31.97,31.97,31.9,31.9,48800.0,21.7687,21.7687,21.7211,21.7211,48800.0
2005-08-25 11:40:00,31.9,31.95,31.89,31.95,34400.0,21.7211,21.7551,21.7143,21.7551,34400.0
2005-08-25 11:50:00,31.96,31.96,31.91,31.91,32600.0,21.7619,21.7619,21.7279,21.7279,32600.0
2005-08-25 12:00:00,31.92,31.96,31.92,31.96,37400.0,21.7347,21.7619,21.7347,21.7619,37400.0
2005-08-25 12:10:00,31.96,31.97,31.93,31.93,37800.0,21.7619,21.7687,21.7415,21.7415,37800.0
2005-08-25 12:20:00,31.93,31.93,31.91,31.92,18000.0,21.7415,21.7415,21.7279,21.7347,18000.0
2005-08-25 12:30:00,31.91,31.92,31.91,31.91,40200.0,21.7279,21.7347,21.7279,21.7279,40200.0
2005-08-25 12:40:00,31.91,31.92,31.89,31.91,38000.0,21.7279,21.7347,21.7143,21.7279,38000.0
2005-08-25 12:50:00,31.91,31.97,31.91,31.93,32200.0,21.7279,21.7687,21.7279,21.7415,32200.0
2005-08-25 13:00:00,31.93,31.94,31.93,31.93,45600.0,21.7415,21.7483,21.7415,21.7415,45600.0
2005-08-25 13:10:00,31.93,31.94,31.92,31.92,43800.0,21.7415,21.7483,21.7347,21.7347,43800.0
2005-08-25 13:20:00,31.92,31.96,31.92,31.96,54800.0,21.7347,21.7619,21.7347,21.7619,54800.0
2005-08-25 13:30:00,31.96,31.96,31.92,31.92,47600.0,21.7619,21.7619,21.7347,21.7347,47600.0
2005-08-25 13:40:00,31.92,31.95,31.92,31.93,68400.0,21.7347,21.7551,21.7347,21.7415,68400.0
2005-08-25 13:50:00,31.94,31.95,31.93,31.93,38400.0,21.7483,21.7551,21.7415,21.7415,38400.0
2005-08-25 14:00:00,31.93,31.95,31.93,31.95,93800.0,21.7415,21.7551,21.7415,21.7551,93800.0
2005-08-25 14:10:00,31.95,31.98,31.93,31.96,130600.0,21.7551,21.7755,21.7415,21.7619,130600.0
2005-08-25 14:20:00,31.96,31.99,31.95,31.97,53000.0,21.7619,21.7823,21.7551,21.7687,53000.0
2005-08-25 14:30:00,31.97,32.0,31.96,31.97,19200.0,21.7687,21.7892,21.7619,21.7687,19200.0
2005-08-25 14:40:00,31.97,31.97,31.95,31.96,41200.0,21.7687,21.7687,21.7551,21.7619,41200.0
2005-08-25 14:50:00,31.97,31.99,31.96,31.99,61200.0,21.7687,21.7823,21.7619,21.7823,61200.0
2005-08-25 15:00:00,32.0,32.0,31.97,31.97,70800.0,21.7892,21.7892,21.7687,21.7687,70800.0
2005-08-25 15:10:00,31.97,31.98,31.96,31.97,72200.0,21.7687,21.7755,21.7619,21.7687,72200.0
2005-08-25 15:20:00,31.97,31.97,31.92,31.93,120200.0,21.7687,21.7687,21.7347,21.7415,120200.0
2005-08-25 15:30:00,31.93,31.97,31.93,31.95,110200.0,21.7415,21.7687,21.7415,21.7551,110200.0
2005-08-25 15:40:00,31.95,31.95,31.92,31.95,85000.0,21.7551,21.7551,21.7347,21.7551,85000.0
2005-08-25 15:50:00,31.95,31.95,31.91,31.93,76000.0,21.7551,21.7551,21.7279,21.7415,76000.0
2005-08-26 09:30:00,32.05,32.13,32.05,32.09,122800.0,21.8232,21.8777,21.8232,21.8504,122800.0
2005-08-26 09:40:00,32.08,32.08,31.79,31.8,107800.0,21.8436,21.8436,21.6462,21.653,107800.0
2005-08-26 09:50:00,31.79,31.92,31.78,31.89,149800.0,21.6462,21.7347,21.6394,21.7143,149800.0
2005-08-26 10:00:00,31.88,31.93,31.88,31.91,124400.0,21.7074,21.7415,21.7074,21.7279,124400.0
2005-08-26 10:10:00,31.91,31.93,31.88,31.89,80400.0,21.7279,21.7415,21.7074,21.7143,80400.0
2005-08-26 10:20:00,31.89,31.89,31.85,31.86,124400.0,21.7143,21.7143,21.687,21.6938,124400.0
2005-08-26 10:30:00,31.86,31.92,31.86,31.92,60200.0,21.6938,21.7347,21.6938,21.7347,60200.0
2005-08-26 10:40:00,31.92,31.93,31.89,31.89,44600.0,21.7347,21.7415,21.7143,21.7143,44600.0
2005-08-26 10:50:00,31.89,31.89,31.88,31.88,68000.0,21.7143,21.7143,21.7074,21.7074,68000.0
2005-08-26 11:00:00,31.88,31.88,31.85,31.85,49000.0,21.7074,21.7074,21.687,21.687,49000.0
2005-08-26 11:10:00,31.85,31.85,31.82,31.84,100600.0,21.687,21.687,21.6666,21.6802,100600.0
2005-08-26 11:20:00,31.84,31.84,31.8,31.82,72400.0,21.6802,21.6802,21.653,21.6666,72400.0
2005-08-26 11:30:00,31.82,31.82,31.79,31.8,78000.0,21.6666,21.6666,21.6462,21.653,78000.0
2005-08-26 11:40:00,31.79,31.81,31.79,31.8,70800.0,21.6462,21.6598,21.6462,21.653,70800.0
2005-08-26 11:50:00,31.8,31.81,31.78,31.79,63200.0,21.653,21.6598,21.6394,21.6462,63200.0
2005-08-26 12:00:00,31.78,31.83,31.78,31.81,39600.0,21.6394,21.6734,21.6394,21.6598,39600.0
2005-08-26 12:10:00,31.8,31.83,31.8,31.81,55600.0,21.653,21.6734,21.653,21.6598,55600.0
2005-08-26 12:20:00,31.81,31.81,31.8,31.81,45000.0,21.6598,21.6598,21.653,21.6598,45000.0
2005-08-26 12:30:00,31.81,31.82,31.8,31.8,68600.0,21.6598,21.6666,21.653,21.653,68600.0
2005-08-26 12:40:00,31.79,31.82,31.79,31.79,60600.0,21.6462,21.6666,21.6462,21.6462,60600.0
2005-08-26 12:50:00,31.78,31.8,31.76,31.78,71600.0,21.6394,21.653,21.6257,21.6394,71600.0
2005-08-26 13:00:00,31.77,31.78,31.75,31.75,32800.0,21.6325,21.6394,21.6189,21.6189,32800.0
2005-08-26 13:10:00,31.75,31.77,31.74,31.77,68200.0,21.6189,21.6325,21.6121,21.6325,68200.0
2005-08-26 13:20:00,31.77,31.79,31.77,31.79,53000.0,21.6325,21.6462,21.6325,21.6462,53000.0
2005-08-26 13:30:00,31.79,31.84,31.79,31.83,40200.0,21.6462,21.6802,21.6462,21.6734,40200.0
2005-08-26 13:40:00,31.83,31.87,31.83,31.86,32000.0,21.6734,21.7006,21.6734,21.6938,32000.0
2005-08-26 13:50:00,31.86,31.87,31.82,31.86,56400.0,21.6938,21.7006,21.6666,21.6938,56400.0
2005-08-26 14:00:00,31.86,31.89,31.84,31.86,73800.0,21.6938,21.7143,21.6802,21.6938,73800.0
2005-08-26 14:10:00,31.86,31.86,31.82,31.84,68800.0,21.6938,21.6938,21.6666,21.6802,68800.0
2005-08-26 14:20:00,31.83,31.96,31.82,31.92,140600.0,21.6734,21.7619,21.6666,21.7347,140600.0
2005-08-26 14:30:00,31.93,31.93,31.9,31.92,133000.0,21.7415,21.7415,21.7211,21.7347,133000.0
2005-08-26 14:40:00,31.9,31.97,31.9,31.97,71200.0,21.7211,21.7687,21.7211,21.7687,71200.0
2005-08-26 14:50:00,31.97,32.0,31.94,31.95,87600.0,21.7687,21.7892,21.7483,21.7551,87600.0
2005-08-26 15:00:00,31.94,31.99,31.93,31.98,74200.0,21.7483,21.7823,21.7415,21.7755,74200.0
2005-08-26 15:10:00,31.97,32.0,31.95,31.99,69400.0,21.7687,21.7892,21.7551,21.7823,69400.0
2005-08-26 15:20:00,31.98,32.01,31.98,32.0,138000.0,21.7755,21.796,21.7755,21.7892,138000.0
2005-08-26 15:30:00,31.99,32.01,31.97,32.01,111000.0,21.7823,21.796,21.7687,21.796,111000.0
2005-08-26 15:40:00,32.0,32.01,31.95,31.96,131800.0,21.7892,21.796,21.7551,21.7619,131800.0
2005-08-26 15:50:00,31.95,31.96,31.92,31.92,138000.0,21.7551,21.7619,21.7347,21.7347,138000.0
2005-08-29 09:30:00,31.65,31.68,31.6,31.62,193800.0,21.5508,21.5713,21.5168,21.5304,193800.0
2005-08-29 09:40:00,31.63,31.68,31.57,31.67,128600.0,21.5372,21.5713,21.4964,21.5645,128600.0
2005-08-29 09:50:00,31.67,31.78,31.66,31.75,129800.0,21.5645,21.6394,21.5576,21.6189,129800.0
2005-08-29 10:00:00,31.77,31.84,31.73,31.83,126000.0,21.6325,21.6802,21.6053,21.6734,126000.0
2005-08-29 10:10:00,31.84,32.0,31.84,31.94,119200.0,21.6802,21.7892,21.6802,21.7483,119200.0
2005-08-29 10:20:00,31.93,31.93,31.9,31.91,133600.0,21.7415,21.7415,21.7211,21.7279,133600.0
2005-08-29 10:30:00,31.91,31.97,31.91,31.97,57000.0,21.7279,21.7687,21.7279,21.7687,57000.0
2005-08-29 10:40:00,31.95,31.98,31.93,31.98,44600.0,21.7551,21.7755,21.7415,21.7755,44600.0
2005-08-29 10:50:00,31.98,31.99,31.96,31.97,35800.0,21.7755,21.7823,21.7619,21.7687,35800.0
2005-08-29 11:00:00,31.97,31.98,31.96,31.96,50600.0,21.7687,21.7755,21.7619,21.7619,50600.0
2005-08-29 11:10:00,31.96,31.96,31.92,31.94,21400.0,21.7619,21.7619,21.7347,21.7483,21400.0
2005-08-29 11:20:00,31.94,31.97,31.92,31.94,34200.0,21.7483,21.7687,21.7347,21.7483,34200.0
2005-08-29 11:30:00,31.93,31.96,31.92,31.95,27600.0,21.7415,21.7619,21.7347,21.7551,27600.0
2005-08-29 11:40:00,31.96,31.96,31.91,31.93,43800.0,21.7619,21.7619,21.7279,21.7415,43800.0
2005-08-29 11:50:00,31.93,31.96,31.89,31.89,25200.0,21.7415,21.7619,21.7143,21.7143,25200.0
2005-08-29 12:00:00,31.89,31.89,31.84,31.86,25400.0,21.7143,21.7143,21.6802,21.6938,25400.0
2005-08-29 12:10:00,31.86,31.93,31.84,31.9,17600.0,21.6938,21.7415,21.6802,21.7211,17600.0
2005-08-29 12:20:00,31.89,31.91,31.88,31.91,19200.0,21.7143,21.7279,21.7074,21.7279,19200.0
2005-08-29 12:30:00,31.92,31.92,31.86,31.9,59400.0,21.7347,21.7347,21.6938,21.7211,59400.0
2005-08-29 12:40:00,31.9,31.92,31.88,31.91,15800.0,21.7211,21.7347,21.7074,21.7279,15800.0
2005-08-29 12:50:00,31.91,31.92,31.91,31.91,15000.0,21.7279,21.7347,21.7279,21.7279,15000.0
2005-08-29 13:00:00,31.91,32.0,31.91,31.97,35600.0,21.7279,21.7892,21.7279,21.7687,35600.0
2005-08-29 13:10:00,31.97,32.0,31.97,31.97,45000.0,21.7687,21.7892,21.7687,21.7687,45000.0
2005-08-29 13:20:00,31.96,32.0,31.96,31.99,47800.0,21.7619,21.7892,21.7619,21.7823,47800.0
2005-08-29 13:30:00,31.99,32.01,31.99,32.0,135000.0,21.7823,21.796,21.7823,21.7892,135000.0
2005-08-29 13:40:00,32.0,32.04,31.99,32.0,136800.0,21.7892,21.8164,21.7823,21.7892,136800.0
2005-08-29 13:50:00,32.0,32.02,31.99,32.0,90000.0,21.7892,21.8028,21.7823,21.7892,90000.0
2005-08-29 14:00:00,32.0,32.02,31.99,31.99,47400.0,21.7892,21.8028,21.7823,21.7823,47400.0
2005-08-29 14:10:00,31.99,32.01,31.99,32.0,16600.0,21.7823,21.796,21.7823,21.7892,16600.0
2005-08-29 14:20:00,32.0,32.0,31.99,32.0,74400.0,21.7892,21.7892,21.7823,21.7892,74400.0
2005-08-29 14:30:00,32.0,32.01,31.95,31.98,66400.0,21.7892,21.796,21.7551,21.7755,66400.0
2005-08-29 14:40:00,31.98,32.01,31.98,32.0,85800.0,21.7755,21.796,21.7755,21.7892,85800.0
2005-08-29 14:50:00,32.0,32.01,31.99,32.0,84800.0,21.7892,21.796,21.7823,21.7892,84800.0
2005-08-29 15:00:00,32.0,32.02,31.99,32.0,99200.0,21.7892,21.8028,21.7823,21.7892,99200.0
2005-08-29 15:10:00,32.01,32.02,32.0,32.0,76400.0,21.796,21.8028,21.7892,21.7892,76400.0
2005-08-29 15:20:00,32.01,32.02,31.99,32.01,81000.0,21.796,21.8028,21.7823,21.796,81000.0
2005-08-29 15:30:00,32.01,32.07,32.01,32.05,102800.0,21.796,21.8368,21.796,21.8232,102800.0
2005-08-29 15:40:00,32.05,32.06,32.01,32.04,78000.0,21.8232,21.83,21.796,21.8164,78000.0
2005-08-29 15:50:00,32.04,32.04,31.99,32.01,108200.0,21.8164,21.8164,21.7823,21.796,108200.0
2005-08-30 09:30:00,32.0,32.0,31.9,31.9,98400.0,21.7892,21.7892,21.7211,21.7211,98400.0
2005-08-30 09:40:00,31.9,31.94,31.8,31.88,73800.0,21.7211,21.7483,21.653,21.7074,73800.0
2005-08-30 09:50:00,31.87,31.92,31.86,31.91,56600.0,21.7006,21.7347,21.6938,21.7279,56600.0
2005-08-30 10:00:00,31.92,31.98,31.85,31.86,73800.0,21.7347,21.7755,21.687,21.6938,73800.0
2005-08-30 10:10:00,31.87,31.93,31.86,31.91,77200.0,21.7006,21.7415,21.6938,21.7279,77200.0
2005-08-30 10:20:00,31.91,31.95,31.9,31.93,96000.0,21.7279,21.7551,21.7211,21.7415,96000.0
2005-08-30 10:30:00,31.93,31.95,31.9,31.9,96400.0,21.7415,21.7551,21.7211,21.7211,96400.0
2005-08-30 10:40:00,31.9,31.93,31.84,31.87,125200.0,21.7211,21.7415,21.6802,21.7006,125200.0
2005-08-30 10:50:00,31.85,31.85,31.81,31.83,76800.0,21.687,21.687,21.6598,21.6734,76800.0
2005-08-30 11:00:00,31.84,31.84,31.79,31.8,157000.0,21.6802,21.6802,21.6462,21.653,157000.0
2005-08-30 11:10:00,31.8,31.81,31.77,31.79,123800.0,21.653,21.6598,21.6325,21.6462,123800.0
2005-08-30 11:20:00,31.78,31.84,31.78,31.81,285000.0,21.6394,21.6802,21.6394,21.6598,285000.0
2005-08-30 11:30:00,31.82,31.85,31.81,31.85,101800.0,21.6666,21.687,21.6598,21.687,101800.0
2005-08-30 11:40:00,31.85,31.88,31.79,31.88,87600.0,21.687,21.7074,21.6462,21.7074,87600.0
2005-08-30 11:50:00,31.88,31.88,31.83,31.84,54000.0,21.7074,21.7074,21.6734,21.6802,54000.0
2005-08-30 12:00:00,31.83,31.93,31.83,31.93,77800.0,21.6734,21.7415,21.6734,21.7415,77800.0
2005-08-30 12:10:00,31.93,31.97,31.92,31.96,64600.0,21.7415,21.7687,21.7347,21.7619,64600.0
2005-08-30 12:20:00,31.96,32.04,31.96,32.02,142400.0,21.7619,21.8164,21.7619,21.8028,142400.0
2005-08-30 12:30:00,32.02,32.15,32.02,32.13,118400.0,21.8028,21.8913,21.8028,21.8777,118400.0
2005-08-30 12:40:00,32.13,32.15,32.11,32.13,64000.0,21.8777,21.8913,21.8641,21.8777,64000.0
2005-08-30 12:50:00,32.13,32.15,32.13,32.13,45200.0,21.8777,21.8913,21.8777,21.8777,45200.0
2005-08-30 13:00:00,32.13,32.13,32.09,32.1,62400.0,21.8777,21.8777,21.8504,21.8572,62400.0
2005-08-30 13:10:00,32.1,32.12,32.09,32.12,63400.0,21.8572,21.8709,21.8504,21.8709,63400.0
2005-08-30 13:20:00,32.12,32.12,32.11,32.12,21000.0,21.8709,21.8709,21.8641,21.8709,21000.0
2005-08-30 13:30:00,32.12,32.13,32.08,32.12,81400.0,21.8709,21.8777,21.8436,21.8709,81400.0
2005-08-30 13:40:00,32.12,32.21,32.12,32.21,156400.0,21.8709,21.9321,21.8709,21.9321,156400.0
2005-08-30 13:50:00,32.21,32.29,32.21,32.27,178600.0,21.9321,21.9866,21.9321,21.973,178600.0
2005-08-30 14:00:00,32.27,32.27,32.14,32.15,97800.0,21.973,21.973,21.8845,21.8913,97800.0
2005-08-30 14:10:00,32.14,32.17,32.08,32.12,114400.0,21.8845,21.9049,21.8436,21.8709,114400.0
2005-08-30 14:20:00,32.12,32.13,32.02,32.07,159200.0,21.8709,21.8777,21.8028,21.8368,159200.0
2005-08-30 14:30:00,32.07,32.11,32.04,32.1,74600.0,21.8368,21.8641,21.8164,21.8572,74600.0
2005-08-30 14:40:00,32.1,32.13,32.08,32.11,90600.0,21.8572,21.8777,21.8436,21.8641,90600.0
2005-08-30 14:50:00,32.11,32.12,32.03,32.05,87000.0,21.8641,21.8709,21.8096,21.8232,87000.0
2005-08-30 15:00:00,32.04,32.1,32.03,32.1,122000.0,21.8164,21.8572,21.8096,21.8572,122000.0
2005-08-30 15:10:00,32.12,32.14,32.08,32.12,121000.0,21.8709,21.8845,21.8436,21.8709,121000.0
2005-08-30 15:20:00,32.13,32.14,32.1,32.1,121800.0,21.8777,21.8845,21.8572,21.8572,121800.0
2005-08-30 15:30:00,32.1,32.19,32.09,32.19,180000.0,21.8572,21.9185,21.8504,21.9185,180000.0
2005-08-30 15:40:00,32.19,32.25,32.17,32.23,153800.0,21.9185,21.9594,21.9049,21.9458,153800.0
2005-08-30 15:50:00,32.23,32.29,32.23,32.27,170600.0,21.9458,21.9866,21.9458,21.973,170600.0
2005-08-31 09:30:00,32.19,32.19,32.1,32.17,131600.0,21.9185,21.9185,21.8572,21.9049,131600.0
2005-08-31 09:40:00,32.17,32.24,32.13,32.24,87200.0,21.9049,21.9526,21.8777,21.9526,87200.0
2005-08-31 09:50:00,32.24,32.37,32.18,32.18,127800.0,21.9526,22.0411,21.9117,21.9117,127800.0
2005-08-31 10:00:00,32.17,32.28,32.13,32.18,125600.0,21.9049,21.9798,21.8777,21.9117,125600.0
2005-08-31 10:10:00,32.18,32.18,32.13,32.13,111600.0,21.9117,21.9117,21.8777,21.8777,111600.0
2005-08-31 10:20:00,32.13,32.15,32.1,32.13,110000.0,21.8777,21.8913,21.8572,21.8777,110000.0
2005-08-31 10:30:00,32.13,32.18,32.1,32.15,121600.0,21.8777,21.9117,21.8572,21.8913,121600.0
2005-08-31 10:40:00,32.15,32.18,32.07,32.09,129400.0,21.8913,21.9117,21.8368,21.8504,129400.0
2005-08-31 10:50:00,32.07,32.11,32.06,32.1,76400.0,21.8368,21.8641,21.83,21.8572,76400.0
2005-08-31 11:00:00,32.1,32.16,32.09,32.12,91800.0,21.8572,21.8981,21.8504,21.8709,91800.0
2005-08-31 11:10:00,32.12,32.21,32.1,32.17,90000.0,21.8709,21.9321,21.8572,21.9049,90000.0
2005-08-31 11:20:00,32.2,32.25,32.18,32.25,77800.0,21.9253,21.9594,21.9117,21.9594,77800.0
2005-08-31 11:30:00,32.26,32.3,32.24,32.27,187800.0,21.9662,21.9934,21.9526,21.973,187800.0
2005-08-31 11:40:00,32.27,32.33,32.27,32.3,125400.0,21.973,22.0139,21.973,21.9934,125400.0
2005-08-31 11:50:00,32.3,32.34,32.28,32.33,161600.0,21.9934,22.0207,21.9798,22.0139,161600.0
2005-08-31 12:00:00,32.33,32.33,32.13,32.2,164600.0,22.0139,22.0139,21.8777,21.9253,164600.0
2005-08-31 12:10:00,32.18,32.19,32.11,32.12,120200.0,21.9117,21.9185,21.8641,21.8709,120200.0
2005-08-31 12:20:00,32.12,32.12,32.07,32.08,63000.0,21.8709,21.8709,21.8368,21.8436,63000.0
2005-08-31 12:30:00,32.06,32.1,32.05,32.09,86000.0,21.83,21.8572,21.8232,21.8504,86000.0
2005-08-31 12:40:00,32.1,32.1,32.06,32.07,70800.0,21.8572,21.8572,21.83,21.8368,70800.0
2005-08-31 12:50:00,32.07,32.13,32.07,32.11,65200.0,21.8368,21.8777,21.8368,21.8641,65200.0
2005-08-31 13:00:00,32.12,32.26,32.12,32.26,69200.0,21.8709,21.9662,21.8709,21.9662,69200.0
2005-08-31 13:10:00,32.27,32.35,32.27,32.33,117800.0,21.973,22.0275,21.973,22.0139,117800.0
2005-08-31 13:20:00,32.34,32.36,32.32,32.35,55200.0,22.0207,22.0343,22.007,22.0275,55200.0
2005-08-31 13:30:00,32.35,32.45,32.34,32.4,109000.0,22.0275,22.0956,22.0207,22.0615,109000.0
2005-08-31 13:40:00,32.39,32.39,32.3,32.32,44600.0,22.0547,22.0547,21.9934,22.007,44600.0
2005-08-31 13:50:00,32.32,32.44,32.3,32.4,76000.0,22.007,22.0888,21.9934,22.0615,76000.0
2005-08-31 14:00:00,32.4,32.41,32.32,32.34,100600.0,22.0615,22.0683,22.007,22.0207,100600.0
2005-08-31 14:10:00,32.33,32.43,32.33,32.43,126200.0,22.0139,22.0819,22.0139,22.0819,126200.0
2005-08-31 14:20:00,32.43,32.43,32.37,32.37,171200.0,22.0819,22.0819,22.0411,22.0411,171200.0
2005-08-31 14:30:00,32.38,32.42,32.37,32.42,71800.0,22.0479,22.0751,22.0411,22.0751,71800.0
2005-08-31 14:40:00,32.42,32.55,32.42,32.54,117800.0,22.0751,22.1637,22.0751,22.1568,117800.0
2005-08-31 14:50:00,32.54,32.63,32.54,32.62,143200.0,22.1568,22.2181,22.1568,22.2113,143200.0
2005-08-31 15:00:00,32.62,32.67,32.6,32.67,176000.0,22.2113,22.2454,22.1977,22.2454,176000.0
2005-08-31 15:10:00,32.67,32.77,32.63,32.64,183800.0,22.2454,22.3135,22.2181,22.2249,183800.0
2005-08-31 15:20:00,32.64,32.67,32.61,32.65,129000.0,22.2249,22.2454,22.2045,22.2317,129000.0
2005-08-31 15:30:00,32.65,32.68,32.64,32.65,129200.0,22.2317,22.2522,22.2249,22.2317,129200.0
2005-08-31 15:40:00,32.65,32.74,32.65,32.73,192800.0,22.2317,22.293,22.2317,22.2862,192800.0
2005-08-31 15:50:00,32.74,32.75,32.67,32.71,263800.0,22.293,22.2998,22.2454,22.2726,263800.0
2005-09-01 09:30:00,32.73,32.74,32.57,32.66,118600.0,22.2862,22.293,22.1773,22.2386,118600.0
2005-09-01 09:40:00,32.67,32.77,32.63,32.76,159800.0,22.2454,22.3135,22.2181,22.3066,159800.0
2005-09-01 09:50:00,32.76,32.83,32.72,32.72,111800.0,22.3066,22.3543,22.2794,22.2794,111800.0
2005-09-01 10:00:00,32.72,32.74,32.68,32.7,106400.0,22.2794,22.293,22.2522,22.2658,106400.0
2005-09-01 10:10:00,32.7,32.72,32.45,32.46,100800.0,22.2658,22.2794,22.0956,22.1024,100800.0
2005-09-01 10:20:00,32.47,32.49,32.36,32.38,103000.0,22.1092,22.1228,22.0343,22.0479,103000.0
2005-09-01 10:30:00,32.38,32.44,32.34,32.39,90600.0,22.0479,22.0888,22.0207,22.0547,90600.0
2005-09-01 10:40:00,32.4,32.48,32.39,32.43,69400.0,22.0615,22.116,22.0547,22.0819,69400.0
2005-09-01 10:50:00,32.43,32.47,32.37,32.45,97800.0,22.0819,22.1092,22.0411,22.0956,97800.0
2005-09-01 11:00:00,32.45,32.49,32.43,32.48,60600.0,22.0956,22.1228,22.0819,22.116,60600.0
2005-09-01 11:10:00,32.48,32.6,32.48,32.52,81400.0,22.116,22.1977,22.116,22.1432,81400.0
2005-09-01 11:20:00,32.53,32.6,32.51,32.59,69800.0,22.15,22.1977,22.1364,22.1909,69800.0
2005-09-01 11:30:00,32.59,32.75,32.53,32.73,86200.0,22.1909,22.2998,22.15,22.2862,86200.0
2005-09-01 11:40:00,32.74,32.84,32.74,32.8,121800.0,22.293,22.3611,22.293,22.3339,121800.0
2005-09-01 11:50:00,32.8,32.8,32.73,32.75,43000.0,22.3339,22.3339,22.2862,22.2998,43000.0
2005-09-01 12:00:00,32.75,32.75,32.71,32.74,39600.0,22.2998,22.2998,22.2726,22.293,39600.0
2005-09-01 12:10:00,32.74,32.74,32.69,32.7,49000.0,22.293,22.293,22.259,22.2658,49000.0
2005-09-01 12:20:00,32.69,32.72,32.69,32.71,42400.0,22.259,22.2794,22.259,22.2726,42400.0
2005-09-01 12:30:00,32.71,32.73,32.69,32.7,64000.0,22.2726,22.2862,22.259,22.2658,64000.0
2005-09-01 12:40:00,32.7,32.7,32.62,32.63,98000.0,22.2658,22.2658,22.2113,22.2181,98000.0
2005-09-01 12:50:00,32.62,32.63,32.49,32.49,116800.0,22.2113,22.2181,22.1228,22.1228,116800.0
2005-09-01 13:00:00,32.49,32.57,32.48,32.56,97800.0,22.1228,22.1773,22.116,22.1705,97800.0
2005-09-01 13:10:00,32.56,32.6,32.54,32.6,50800.0,22.1705,22.1977,22.1568,22.1977,50800.0
2005-09-01 13:20:00,32.6,32.61,32.56,32.6,75600.0,22.1977,22.2045,22.1705,22.1977,75600.0
2005-09-01 13:30:00,32.6,32.64,32.59,32.62,35800.0,22.1977,22.2249,22.1909,22.2113,35800.0
2005-09-01 13:40:00,32.63,32.63,32.55,32.6,70200.0,22.2181,22.2181,22.1637,22.1977,70200.0
2005-09-01 13:50:00,32.6,32.62,32.57,32.57,69200.0,22.1977,22.2113,22.1773,22.1773,69200.0
2005-09-01 14:00:00,32.57,32.59,32.51,32.53,58600.0,22.1773,22.1909,22.1364,22.15,58600.0
2005-09-01 14:10:00,32.54,32.59,32.52,32.52,84400.0,22.1568,22.1909,22.1432,22.1432,84400.0
2005-09-01 14:20:00,32.53,32.6,32.53,32.57,78200.0,22.15,22.1977,22.15,22.1773,78200.0
2005-09-01 14:30:00,32.58,32.58,32.54,32.57,125800.0,22.1841,22.1841,22.1568,22.1773,125800.0
2005-09-01 14:40:00,32.57,32.6,32.49,32.5,57800.0,22.1773,22.1977,22.1228,22.1296,57800.0
2005-09-01 14:50:00,32.5,32.5,32.44,32.45,115600.0,22.1296,22.1296,22.0888,22.0956,115600.0
2005-09-01 15:00:00,32.45,32.54,32.45,32.49,176600.0,22.0956,22.1568,22.0956,22.1228,176600.0
2005-09-01 15:10:00,32.49,32.57,32.49,32.52,269800.0,22.1228,22.1773,22.1228,22.1432,269800.0
2005-09-01 15:20:00,32.52,32.52,32.47,32.48,71000.0,22.1432,22.1432,22.1092,22.116,71000.0
2005-09-01 15:30:00,32.48,32.49,32.47,32.48,120000.0,22.116,22.1228,22.1092,22.116,120000.0
2005-09-01 15:40:00,32.48,32.49,32.43,32.45,121000.0,22.116,22.1228,22.0819,22.0956,121000.0
2005-09-01 15:50:00,32.45,32.46,32.43,32.45,147200.0,22.0956,22.1024,22.0819,22.0956,147200.0
2005-09-02 09:30:00,32.55,32.55,32.48,32.5,121200.0,22.1637,22.1637,22.116,22.1296,121200.0
2005-09-02 09:40:00,32.5,32.5,32.48,32.49,151600.0,22.1296,22.1296,22.116,22.1228,151600.0
2005-09-02 09:50:00,32.49,32.5,32.47,32.49,103200.0,22.1228,22.1296,22.1092,22.1228,103200.0
2005-09-02 10:00:00,32.49,32.52,32.49,32.51,174800.0,22.1228,22.1432,22.1228,22.1364,174800.0
2005-09-02 10:10:00,32.51,32.67,32.51,32.6,174600.0,22.1364,22.2454,22.1364,22.1977,174600.0
2005-09-02 10:20:00,32.6,32.63,32.55,32.6,116600.0,22.1977,22.2181,22.1637,22.1977,116600.0
2005-09-02 10:30:00,32.6,32.6,32.48,32.57,95200.0,22.1977,22.1977,22.116,22.1773,95200.0
2005-09-02 10:40:00,32.57,32.57,32.51,32.55,54200.0,22.1773,22.1773,22.1364,22.1637,54200.0
2005-09-02 10:50:00,32.55,32.55,32.53,32.53,95000.0,22.1637,22.1637,22.15,22.15,95000.0
2005-09-02 11:00:00,32.53,32.56,32.52,32.53,47400.0,22.15,22.1705,22.1432,22.15,47400.0
2005-09-02 11:10:00,32.53,32.55,32.52,32.54,54600.0,22.15,22.1637,22.1432,22.1568,54600.0
2005-09-02 11:20:00,32.54,32.57,32.52,32.57,103800.0,22.1568,22.1773,22.1432,22.1773,103800.0
2005-09-02 11:30:00,32.58,32.58,32.53,32.53,43400.0,22.1841,22.1841,22.15,22.15,43400.0
2005-09-02 11:40:00,32.53,32.55,32.52,32.55,31800.0,22.15,22.1637,22.1432,22.1637,31800.0
2005-09-02 11:50:00,32.56,32.57,32.47,32.52,96000.0,22.1705,22.1773,22.1092,22.1432,96000.0
2005-09-02 12:00:00,32.52,32.59,32.52,32.57,33200.0,22.1432,22.1909,22.1432,22.1773,33200.0
2005-09-02 12:10:00,32.57,32.59,32.54,32.55,43000.0,22.1773,22.1909,22.1568,22.1637,43000.0
2005-09-02 12:20:00,32.55,32.56,32.52,32.56,81400.0,22.1637,22.1705,22.1432,22.1705,81400.0
2005-09-02 12:30:00,32.56,32.7,32.5,32.66,67000.0,22.1705,22.2658,22.1296,22.2386,67000.0
2005-09-02 12:40:00,32.66,32.67,32.63,32.65,41200.0,22.2386,22.2454,22.2181,22.2317,41200.0
2005-09-02 12:50:00,32.68,32.77,32.67,32.67,76200.0,22.2522,22.3135,22.2454,22.2454,76200.0
2005-09-02 13:00:00,32.67,32.68,32.64,32.65,34200.0,22.2454,22.2522,22.2249,22.2317,34200.0
2005-09-02 13:10:00,32.64,32.65,32.62,32.65,31400.0,22.2249,22.2317,22.2113,22.2317,31400.0
2005-09-02 13:20:00,32.65,32.66,32.63,32.64,46800.0,22.2317,22.2386,22.2181,22.2249,46800.0
2005-09-02 13:30:00,32.63,32.66,32.63,32.66,30600.0,22.2181,22.2386,22.2181,22.2386,30600.0
2005-09-02 13:40:00,32.66,32.71,32.66,32.7,35000.0,22.2386,22.2726,22.2386,22.2658,35000.0
2005-09-02 13:50:00,32.71,32.77,32.71,32.76,33600.0,22.2726,22.3135,22.2726,22.3066,33600.0
2005-09-02 14:00:00,32.77,32.78,32.74,32.74,48400.0,22.3135,22.3203,22.293,22.293,48400.0
2005-09-02 14:10:00,32.74,32.76,32.72,32.76,29000.0,22.293,22.3066,22.2794,22.3066,29000.0
2005-09-02 14:20:00,32.76,32.76,32.72,32.73,31800.0,22.3066,22.3066,22.2794,22.2862,31800.0
2005-09-02 14:30:00,32.74,32.74,32.7,32.71,38400.0,22.293,22.293,22.2658,22.2726,38400.0
2005-09-02 14:40:00,32.71,32.72,32.7,32.7,64000.0,22.2726,22.2794,22.2658,22.2658,64000.0
2005-09-02 14:50:00,32.69,32.7,32.66,32.66,111200.0,22.259,22.2658,22.2386,22.2386,111200.0
2005-09-02 15:00:00,32.66,32.68,32.62,32.68,423600.0,22.2386,22.2522,22.2113,22.2522,423600.0
2005-09-02 15:10:00,32.68,32.68,32.66,32.67,70000.0,22.2522,22.2522,22.2386,22.2454,70000.0
2005-09-02 15:20:00,32.67,32.69,32.66,32.66,67400.0,22.2454,22.259,22.2386,22.2386,67400.0
2005-09-02 15:30:00,32.63,32.65,32.56,32.57,116200.0,22.2181,22.2317,22.1705,22.1773,116200.0
2005-09-02 15:40:00,32.57,32.57,32.5,32.52,85200.0,22.1773,22.1773,22.1296,22.1432,85200.0
2005-09-02 15:50:00,32.52,32.53,32.49,32.49,141000.0,22.1432,22.15,22.1228,22.1228,141000.0
2005-09-06 09:30:00,32.73,32.73,32.55,32.55,106400.0,22.2862,22.2862,22.1637,22.1637,106400.0
2005-09-06 09:40:00,32.55,32.58,32.52,32.56,88200.0,22.1637,22.1841,22.1432,22.1705,88200.0
2005-09-06 09:50:00,32.56,32.69,32.52,32.67,112800.0,22.1705,22.259,22.1432,22.2454,112800.0
2005-09-06 10:00:00,32.63,32.81,32.63,32.75,139400.0,22.2181,22.3407,22.2181,22.2998,139400.0
2005-09-06 10:10:00,32.75,32.77,32.68,32.72,86600.0,22.2998,22.3135,22.2522,22.2794,86600.0
2005-09-06 10:20:00,32.72,32.8,32.7,32.8,76000.0,22.2794,22.3339,22.2658,22.3339,76000.0
2005-09-06 10:30:00,32.8,32.82,32.72,32.77,77800.0,22.3339,22.3475,22.2794,22.3135,77800.0
2005-09-06 10:40:00,32.77,32.85,32.75,32.81,93600.0,22.3135,22.3679,22.2998,22.3407,93600.0
2005-09-06 10:50:00,32.82,32.97,32.82,32.9,132400.0,22.3475,22.4496,22.3475,22.402,132400.0
2005-09-06 11:00:00,32.9,32.93,32.85,32.91,134400.0,22.402,22.4224,22.3679,22.4088,134400.0
2005-09-06 11:10:00,32.9,33.02,32.9,33.01,116800.0,22.402,22.4837,22.402,22.4769,116800.0
2005-09-06 11:20:00,33.01,33.01,32.96,32.99,45000.0,22.4769,22.4769,22.4428,22.4633,45000.0
2005-09-06 11:30:00,32.99,32.99,32.98,32.98,59600.0,22.4633,22.4633,22.4564,22.4564,59600.0
2005-09-06 11:40:00,32.99,32.99,32.87,32.9,70400.0,22.4633,22.4633,22.3815,22.402,70400.0
2005-09-06 11:50:00,32.95,32.96,32.92,32.94,73400.0,22.436,22.4428,22.4156,22.4292,73400.0
2005-09-06 12:00:00,32.93,33.01,32.93,33.01,141600.0,22.4224,22.4769,22.4224,22.4769,141600.0
2005-09-06 12:10:00,33.01,33.05,33.01,33.05,95000.0,22.4769,22.5041,22.4769,22.5041,95000.0
2005-09-06 12:20:00,33.05,33.12,33.04,33.05,116600.0,22.5041,22.5518,22.4973,22.5041,116600.0
2005-09-06 12:30:00,33.05,33.05,32.99,32.99,120000.0,22.5041,22.5041,22.4633,22.4633,120000.0
2005-09-06 12:40:00,32.97,32.99,32.95,32.98,63800.0,22.4496,22.4633,22.436,22.4564,63800.0
2005-09-06 12:50:00,32.98,32.99,32.96,32.98,33800.0,22.4564,22.4633,22.4428,22.4564,33800.0
2005-09-06 13:00:00,32.99,33.03,32.99,33.0,89600.0,22.4633,22.4905,22.4633,22.4701,89600.0
2005-09-06 13:10:00,33.0,33.0,32.94,32.97,37200.0,22.4701,22.4701,22.4292,22.4496,37200.0
2005-09-06 13:20:00,32.97,32.98,32.9,32.9,32800.0,22.4496,22.4564,22.402,22.402,32800.0
2005-09-06 13:30:00,32.9,32.94,32.89,32.93,32600.0,22.402,22.4292,22.3952,22.4224,32600.0
2005-09-06 13:40:00,32.93,32.93,32.9,32.91,39600.0,22.4224,22.4224,22.402,22.4088,39600.0
2005-09-06 13:50:00,32.91,32.93,32.87,32.92,61400.0,22.4088,22.4224,22.3815,22.4156,61400.0
2005-09-06 14:00:00,32.93,32.99,32.9,32.95,54400.0,22.4224,22.4633,22.402,22.436,54400.0
2005-09-06 14:10:00,32.95,32.95,32.9,32.91,48400.0,22.436,22.436,22.402,22.4088,48400.0
2005-09-06 14:20:00,32.9,32.9,32.83,32.85,47000.0,22.402,22.402,22.3543,22.3679,47000.0
2005-09-06 14:30:00,32.85,32.88,32.85,32.85,29400.0,22.3679,22.3884,22.3679,22.3679,29400.0
2005-09-06 14:40:00,32.85,32.93,32.85,32.9,63200.0,22.3679,22.4224,22.3679,22.402,63200.0
2005-09-06 14:50:00,32.9,32.92,32.85,32.88,37000.0,22.402,22.4156,22.3679,22.3884,37000.0
2005-09-06 15:00:00,32.88,32.91,32.88,32.9,58000.0,22.3884,22.4088,22.3884,22.402,58000.0
2005-09-06 15:10:00,32.9,32.98,32.9,32.97,61200.0,22.402,22.4564,22.402,22.4496,61200.0
2005-09-06 15:20:00,32.96,32.97,32.89,32.91,63200.0,22.4428,22.4496,22.3952,22.4088,63200.0
2005-09-06 15:30:00,32.91,32.97,32.91,32.96,70200.0,22.4088,22.4496,22.4088,22.4428,70200.0
2005-09-06 15:40:00,32.96,32.98,32.95,32.97,80400.0,22.4428,22.4564,22.436,22.4496,80400.0
2005-09-06 15:50:00,32.97,33.02,32.95,33.01,113000.0,22.4496,22.4837,22.436,22.4769,113000.0
2005-09-07 09:30:00,33.04,33.05,32.94,32.94,70000.0,22.4973,22.5041,22.4292,22.4292,70000.0
2005-09-07 09:40:00,32.94,32.95,32.88,32.9,67200.0,22.4292,22.436,22.3884,22.402,67200.0
2005-09-07 09:50:00,32.91,32.91,32.79,32.82,45200.0,22.4088,22.4088,22.3271,22.3475,45200.0
2005-09-07 10:00:00,32.82,32.88,32.75,32.75,30800.0,22.3475,22.3884,22.2998,22.2998,30800.0
2005-09-07 10:10:00,32.76,32.77,32.62,32.65,119000.0,22.3066,22.3135,22.2113,22.2317,119000.0
2005-09-07 10:20:00,32.65,32.76,32.65,32.72,36200.0,22.2317,22.3066,22.2317,22.2794,36200.0
2005-09-07 10:30:00,32.73,32.8,32.71,32.78,48200.0,22.2862,22.3339,22.2726,22.3203,48200.0
2005-09-07 10:40:00,32.79,32.85,32.79,32.81,47400.0,22.3271,22.3679,22.3271,22.3407,47400.0
2005-09-07 10:50:00,32.81,32.87,32.81,32.85,30200.0,22.3407,22.3815,22.3407,22.3679,30200.0
2005-09-07 11:00:00,32.86,32.96,32.86,32.9,57600.0,22.3747,22.4428,22.3747,22.402,57600.0
2005-09-07 11:10:00,32.88,32.88,32.85,32.86,46200.0,22.3884,22.3884,22.3679,22.3747,46200.0
2005-09-07 11:20:00,32.86,32.92,32.85,32.92,30400.0,22.3747,22.4156,22.3679,22.4156,30400.0
2005-09-07 11:30:00,32.92,32.92,32.89,32.91,34800.0,22.4156,22.4156,22.3952,22.4088,34800.0
2005-09-07 11:40:00,32.91,32.92,32.88,32.88,26200.0,22.4088,22.4156,22.3884,22.3884,26200.0
2005-09-07 11:50:00,32.88,32.92,32.85,32.85,52400.0,22.3884,22.4156,22.3679,22.3679,52400.0
2005-09-07 12:00:00,32.85,32.87,32.85,32.87,17400.0,22.3679,22.3815,22.3679,22.3815,17400.0
2005-09-07 12:10:00,32.86,32.87,32.85,32.86,21600.0,22.3747,22.3815,22.3679,22.3747,21600.0
2005-09-07 12:20:00,32.86,32.87,32.85,32.87,38400.0,22.3747,22.3815,22.3679,22.3815,38400.0
2005-09-07 12:30:00,32.87,32.88,32.85,32.88,36800.0,22.3815,22.3884,22.3679,22.3884,36800.0
2005-09-07 12:40:00,32.88,32.88,32.87,32.88,29200.0,22.3884,22.3884,22.3815,22.3884,29200.0
2005-09-07 12:50:00,32.88,32.92,32.88,32.92,69000.0,22.3884,22.4156,22.3884,22.4156,69000.0
2005-09-07 13:00:00,32.91,32.91,32.87,32.87,48800.0,22.4088,22.4088,22.3815,22.3815,48800.0
2005-09-07 13:10:00,32.87,32.92,32.87,32.9,33600.0,22.3815,22.4156,22.3815,22.402,33600.0
2005-09-07 13:20:00,32.9,32.97,32.9,32.92,35800.0,22.402,22.4496,22.402,22.4156,35800.0
2005-09-07 13:30:00,32.92,32.93,32.91,32.92,33400.0,22.4156,22.4224,22.4088,22.4156,33400.0
2005-09-07 13:40:00,32.92,32.93,32.91,32.91,12400.0,22.4156,22.4224,22.4088,22.4088,12400.0
2005-09-07 13:50:00,32.91,32.96,32.91,32.93,17600.0,22.4088,22.4428,22.4088,22.4224,17600.0
2005-09-07 14:00:00,32.9,32.95,32.89,32.92,111400.0,22.402,22.436,22.3952,22.4156,111400.0
2005-09-07 14:10:00,32.92,32.93,32.9,32.91,47800.0,22.4156,22.4224,22.402,22.4088,47800.0
2005-09-07 14:20:00,32.92,32.92,32.9,32.9,39400.0,22.4156,22.4156,22.402,22.402,39400.0
2005-09-07 14:30:00,32.9,32.92,32.85,32.87,39400.0,22.402,22.4156,22.3679,22.3815,39400.0
2005-09-07 14:40:00,32.87,32.89,32.85,32.88,73200.0,22.3815,22.3952,22.3679,22.3884,73200.0
2005-09-07 14:50:00,32.88,32.91,32.88,32.89,35000.0,22.3884,22.4088,22.3884,22.3952,35000.0
2005-09-07 15:00:00,32.88,32.92,32.88,32.91,54600.0,22.3884,22.4156,22.3884,22.4088,54600.0
2005-09-07 15:10:00,32.91,32.99,32.9,32.98,52200.0,22.4088,22.4633,22.402,22.4564,52200.0
2005-09-07 15:20:00,32.98,33.01,32.95,32.95,65800.0,22.4564,22.4769,22.436,22.436,65800.0
2005-09-07 15:30:00,32.95,32.96,32.9,32.91,71600.0,22.436,22.4428,22.402,22.4088,71600.0
2005-09-07 15:40:00,32.91,32.91,32.85,32.85,46200.0,22.4088,22.4088,22.3679,22.3679,46200.0
2005-09-07 15:50:00,32.85,32.92,32.85,32.92,202000.0,22.3679,22.4156,22.3679,22.4156,202000.0
2005-09-08 09:30:00,32.71,32.71,32.59,32.64,96200.0,22.2726,22.2726,22.1909,22.2249,96200.0
2005-09-08 09:40:00,32.65,32.65,32.47,32.52,117800.0,22.2317,22.2317,22.1092,22.1432,117800.0
2005-09-08 09:50:00,32.53,32.53,32.44,32.48,110800.0,22.15,22.15,22.0888,22.116,110800.0
2005-09-08 10:00:00,32.48,32.52,32.47,32.52,109400.0,22.116,22.1432,22.1092,22.1432,109400.0
2005-09-08 10:10:00,32.53,32.58,32.52,32.54,79200.0,22.15,22.1841,22.1432,22.1568,79200.0
2005-09-08 10:20:00,32.53,32.63,32.53,32.58,48600.0,22.15,22.2181,22.15,22.1841,48600.0
2005-09-08 10:30:00,32.59,32.76,32.58,32.74,96000.0,22.1909,22.3066,22.1841,22.293,96000.0
2005-09-08 10:40:00,32.74,32.75,32.64,32.64,75400.0,22.293,22.2998,22.2249,22.2249,75400.0
2005-09-08 10:50:00,32.65,32.65,32.57,32.57,77200.0,22.2317,22.2317,22.1773,22.1773,77200.0
2005-09-08 11:00:00,32.57,32.59,32.54,32.55,70200.0,22.1773,22.1909,22.1568,22.1637,70200.0
2005-09-08 11:10:00,32.55,32.56,32.52,32.52,59000.0,22.1637,22.1705,22.1432,22.1432,59000.0
2005-09-08 11:20:00,32.52,32.54,32.5,32.52,47400.0,22.1432,22.1568,22.1296,22.1432,47400.0
2005-09-08 11:30:00,32.52,32.54,32.52,32.52,58800.0,22.1432,22.1568,22.1432,22.1432,58800.0
2005-09-08 11:40:00,32.52,32.54,32.5,32.52,49800.0,22.1432,22.1568,22.1296,22.1432,49800.0
2005-09-08 11:50:00,32.52,32.52,32.49,32.49,41000.0,22.1432,22.1432,22.1228,22.1228,41000.0
2005-09-08 12:00:00,32.49,32.51,32.49,32.51,45200.0,22.1228,22.1364,22.1228,22.1364,45200.0
2005-09-08 12:10:00,32.51,32.53,32.49,32.49,56600.0,22.1364,22.15,22.1228,22.1228,56600.0
2005-09-08 12:20:00,32.49,32.5,32.48,32.49,37200.0,22.1228,22.1296,22.116,22.1228,37200.0
2005-09-08 12:30:00,32.49,32.49,32.46,32.46,28200.0,22.1228,22.1228,22.1024,22.1024,28200.0
2005-09-08 12:40:00,32.46,32.47,32.44,32.44,29600.0,22.1024,22.1092,22.0888,22.0888,29600.0
2005-09-08 12:50:00,32.44,32.44,32.41,32.42,48600.0,22.0888,22.0888,22.0683,22.0751,48600.0
2005-09-08 13:00:00,32.42,32.44,32.42,32.44,27200.0,22.0751,22.0888,22.0751,22.0888,27200.0
2005-09-08 13:10:00,32.43,32.43,32.41,32.42,39800.0,22.0819,22.0819,22.0683,22.0751,39800.0
2005-09-08 13:20:00,32.43,32.43,32.4,32.4,42600.0,22.0819,22.0819,22.0615,22.0615,42600.0
2005-09-08 13:30:00,32.4,32.43,32.4,32.43,62800.0,22.0615,22.0819,22.0615,22.0819,62800.0
2005-09-08 13:40:00,32.43,32.44,32.38,32.38,88200.0,22.0819,22.0888,22.0479,22.0479,88200.0
2005-09-08 13:50:00,32.38,32.42,32.37,32.39,45800.0,22.0479,22.0751,22.0411,22.0547,45800.0
2005-09-08 14:00:00,32.39,32.39,32.33,32.35,145400.0,22.0547,22.0547,22.0139,22.0275,145400.0
2005-09-08 14:10:00,32.35,32.35,32.29,32.32,65800.0,22.0275,22.0275,21.9866,22.007,65800.0
2005-09-08 14:20:00,32.33,32.34,32.28,32.29,91200.0,22.0139,22.0207,21.9798,21.9866,91200.0
2005-09-08 14:30:00,32.3,32.33,32.29,32.31,57600.0,21.9934,22.0139,21.9866,22.0002,57600.0
2005-09-08 14:40:00,32.3,32.33,32.27,32.3,61200.0,21.9934,22.0139,21.973,21.9934,61200.0
2005-09-08 14:50:00,32.3,32.33,32.27,32.27,67800.0,21.9934,22.0139,21.973,21.973,67800.0
2005-09-08 15:00:00,32.27,32.33,32.25,32.33,146000.0,21.973,22.0139,21.9594,22.0139,146000.0
2005-09-08 15:10:00,32.33,32.35,32.3,32.3,83800.0,22.0139,22.0275,21.9934,21.9934,83800.0
2005-09-08 15:20:00,32.3,32.3,32.27,32.3,81200.0,21.9934,21.9934,21.973,21.9934,81200.0
2005-09-08 15:30:00,32.29,32.37,32.29,32.32,137200.0,21.9866,22.0411,21.9866,22.007,137200.0
2005-09-08 15:40:00,32.32,32.32,32.28,32.31,145000.0,22.007,22.007,21.9798,22.0002,145000.0
2005-09-08 15:50:00,32.31,32.36,32.29,32.35,174000.0,22.0002,22.0343,21.9866,22.0275,174000.0
2005-09-09 09:30:00,32.35,32.35,32.22,32.29,143200.0,22.0275,22.0275,21.939,21.9866,143200.0
2005-09-09 09:40:00,32.29,32.33,32.23,32.23,229200.0,21.9866,22.0139,21.9458,21.9458,229200.0
2005-09-09 09:50:00,32.23,32.35,32.21,32.35,111800.0,21.9458,22.0275,21.9321,22.0275,111800.0
2005-09-09 10:00:00,32.33,32.44,32.33,32.38,346200.0,22.0139,22.0888,22.0139,22.0479,346200.0
2005-09-09 10:10:00,32.38,32.38,32.34,32.35,52800.0,22.0479,22.0479,22.0207,22.0275,52800.0
2005-09-09 10:20:00,32.34,32.34,32.26,32.26,57000.0,22.0207,22.0207,21.9662,21.9662,57000.0
2005-09-09 10:30:00,32.26,32.3,32.21,32.29,115400.0,21.9662,21.9934,21.9321,21.9866,115400.0
2005-09-09 10:40:00,32.3,32.3,32.26,32.27,60600.0,21.9934,21.9934,21.9662,21.973,60600.0
2005-09-09 10:50:00,32.27,32.29,32.25,32.25,38000.0,21.973,21.9866,21.9594,21.9594,38000.0
2005-09-09 11:00:00,32.24,32.27,32.24,32.25,52200.0,21.9526,21.973,21.9526,21.9594,52200.0
2005-09-09 11:10:00,32.24,32.28,32.24,32.27,74200.0,21.9526,21.9798,21.9526,21.973,74200.0
2005-09-09 11:20:00,32.26,32.28,32.24,32.25,81200.0,21.9662,21.9798,21.9526,21.9594,81200.0
2005-09-09 11:30:00,32.25,32.28,32.24,32.25,130200.0,21.9594,21.9798,21.9526,21.9594,130200.0
2005-09-09 11:40:00,32.25,32.3,32.24,32.24,67200.0,21.9594,21.9934,21.9526,21.9526,67200.0
2005-09-09 11:50:00,32.24,32.27,32.24,32.27,95800.0,21.9526,21.973,21.9526,21.973,95800.0
2005-09-09 12:00:00,32.27,32.3,32.23,32.24,92600.0,21.973,21.9934,21.9458,21.9526,92600.0
2005-09-09 12:10:00,32.24,32.28,32.24,32.25,33800.0,21.9526,21.9798,21.9526,21.9594,33800.0
2005-09-09 12:20:00,32.25,32.29,32.24,32.29,62600.0,21.9594,21.9866,21.9526,21.9866,62600.0
2005-09-09 12:30:00,32.29,32.32,32.27,32.32,52800.0,21.9866,22.007,21.973,22.007,52800.0
2005-09-09 12:40:00,32.31,32.32,32.3,32.31,27400.0,22.0002,22.007,21.9934,22.0002,27400.0
2005-09-09 12:50:00,32.31,32.31,32.29,32.3,32000.0,22.0002,22.0002,21.9866,21.9934,32000.0
2005-09-09 13:00:00,32.3,32.31,32.27,32.29,40800.0,21.9934,22.0002,21.973,21.9866,40800.0
2005-09-09 13:10:00,32.28,32.35,32.28,32.35,44800.0,21.9798,22.0275,21.9798,22.0275,44800.0
2005-09-09 13:20:00,32.35,32.37,32.34,32.34,49800.0,22.0275,22.0411,22.0207,22.0207,49800.0
2005-09-09 13:30:00,32.34,32.4,32.34,32.38,77200.0,22.0207,22.0615,22.0207,22.0479,77200.0
2005-09-09 13:40:00,32.4,32.47,32.4,32.47,57600.0,22.0615,22.1092,22.0615,22.1092,57600.0
2005-09-09 13:50:00,32.47,32.47,32.41,32.41,38600.0,22.1092,22.1092,22.0683,22.0683,38600.0
2005-09-09 14:00:00,32.4,32.4,32.36,32.38,45800.0,22.0615,22.0615,22.0343,22.0479,45800.0
2005-09-09 14:10:00,32.38,32.38,32.29,32.29,48800.0,22.0479,22.0479,21.9866,21.9866,48800.0
2005-09-09 14:20:00,32.29,32.31,32.28,32.29,56200.0,21.9866,22.0002,21.9798,21.9866,56200.0
2005-09-09 14:30:00,32.29,32.35,32.28,32.33,78800.0,21.9866,22.0275,21.9798,22.0139,78800.0
2005-09-09 14:40:00,32.33,32.34,32.32,32.34,31000.0,22.0139,22.0207,22.007,22.0207,31000.0
2005-09-09 14:50:00,32.34,32.38,32.33,32.33,68400.0,22.0207,22.0479,22.0139,22.0139,68400.0
2005-09-09 15:00:00,32.33,32.34,32.3,32.3,69600.0,22.0139,22.0207,21.9934,21.9934,69600.0
2005-09-09 15:10:00,32.3,32.31,32.25,32.26,94200.0,21.9934,22.0002,21.9594,21.9662,94200.0
2005-09-09 15:20:00,32.27,32.3,32.23,32.24,108000.0,21.973,21.9934,21.9458,21.9526,108000.0
2005-09-09 15:30:00,32.24,32.27,32.24,32.25,191400.0,21.9526,21.973,21.9526,21.9594,191400.0
2005-09-09 15:40:00,32.24,32.26,32.23,32.24,149200.0,21.9526,21.9662,21.9458,21.9526,149200.0
2005-09-09 15:50:00,32.24,32.28,32.23,32.26,154600.0,21.9526,21.9798,21.9458,21.9662,154600.0
2005-09-12 09:30:00,32.21,32.27,32.15,32.17,68800.0,21.9321,21.973,21.8913,21.9049,68800.0
2005-09-12 09:40:00,32.2,32.42,32.2,32.33,79600.0,21.9253,22.0751,21.9253,22.0139,79600.0
2005-09-12 09:50:00,32.36,32.44,32.3,32.38,109600.0,22.0343,22.0888,21.9934,22.0479,109600.0
2005-09-12 10:00:00,32.35,32.36,32.26,32.26,79200.0,22.0275,22.0343,21.9662,21.9662,79200.0
2005-09-12 10:10:00,32.26,32.33,32.25,32.3,66000.0,21.9662,22.0139,21.9594,21.9934,66000.0
2005-09-12 10:20:00,32.3,32.35,32.29,32.32,42000.0,21.9934,22.0275,21.9866,22.007,42000.0
2005-09-12 10:30:00,32.33,32.33,32.27,32.27,58200.0,22.0139,22.0139,21.973,21.973,58200.0
2005-09-12 10:40:00,32.27,32.43,32.27,32.43,61200.0,21.973,22.0819,21.973,22.0819,61200.0
2005-09-12 10:50:00,32.43,32.45,32.41,32.45,46400.0,22.0819,22.0956,22.0683,22.0956,46400.0
2005-09-12 11:00:00,32.45,32.46,32.42,32.42,103200.0,22.0956,22.1024,22.0751,22.0751,103200.0
2005-09-12 11:10:00,32.42,32.49,32.42,32.46,41600.0,22.0751,22.1228,22.0751,22.1024,41600.0
2005-09-12 11:20:00,32.46,32.49,32.45,32.48,66200.0,22.1024,22.1228,22.0956,22.116,66200.0
2005-09-12 11:30:00,32.48,32.5,32.46,32.5,66800.0,22.116,22.1296,22.1024,22.1296,66800.0
2005-09-12 11:40:00,32.5,32.51,32.47,32.47,49000.0,22.1296,22.1364,22.1092,22.1092,49000.0
2005-09-12 11:50:00,32.47,32.47,32.4,32.4,41400.0,22.1092,22.1092,22.0615,22.0615,41400.0
2005-09-12 12:00:00,32.39,32.45,32.37,32.45,59800.0,22.0547,22.0956,22.0411,22.0956,59800.0
2005-09-12 12:10:00,32.45,32.48,32.45,32.47,18000.0,22.0956,22.116,22.0956,22.1092,18000.0
2005-09-12 12:20:00,32.47,32.49,32.46,32.49,40000.0,22.1092,22.1228,22.1024,22.1228,40000.0
2005-09-12 12:30:00,32.49,32.49,32.43,32.46,51800.0,22.1228,22.1228,22.0819,22.1024,51800.0
2005-09-12 12:40:00,32.45,32.52,32.44,32.51,63400.0,22.0956,22.1432,22.0888,22.1364,63400.0
2005-09-12 12:50:00,32.51,32.52,32.5,32.52,27800.0,22.1364,22.1432,22.1296,22.1432,27800.0
2005-09-12 13:00:00,32.52,32.54,32.49,32.49,36200.0,22.1432,22.1568,22.1228,22.1228,36200.0
2005-09-12 13:10:00,32.49,32.52,32.49,32.51,30400.0,22.1228,22.1432,22.1228,22.1364,30400.0
2005-09-12 13:20:00,32.5,32.5,32.44,32.44,35400.0,22.1296,22.1296,22.0888,22.0888,35400.0
2005-09-12 13:30:00,32.44,32.44,32.41,32.42,40400.0,22.0888,22.0888,22.0683,22.0751,40400.0
2005-09-12 13:40:00,32.43,32.46,32.42,32.44,38000.0,22.0819,22.1024,22.0751,22.0888,38000.0
2005-09-12 13:50:00,32.44,32.45,32.41,32.41,57800.0,22.0888,22.0956,22.0683,22.0683,57800.0
2005-09-12 14:00:00,32.41,32.47,32.38,32.47,52400.0,22.0683,22.1092,22.0479,22.1092,52400.0
2005-09-12 14:10:00,32.45,32.52,32.44,32.48,55400.0,22.0956,22.1432,22.0888,22.116,55400.0
2005-09-12 14:20:00,32.48,32.48,32.43,32.45,47600.0,22.116,22.116,22.0819,22.0956,47600.0
2005-09-12 14:30:00,32.45,32.51,32.45,32.49,48400.0,22.0956,22.1364,22.0956,22.1228,48400.0
2005-09-12 14:40:00,32.5,32.52,32.48,32.49,81400.0,22.1296,22.1432,22.116,22.1228,81400.0
2005-09-12 14:50:00,32.49,32.6,32.49,32.59,76000.0,22.1228,22.1977,22.1228,22.1909,76000.0
2005-09-12 15:00:00,32.6,32.61,32.57,32.61,82000.0,22.1977,22.2045,22.1773,22.2045,82000.0
2005-09-12 15:10:00,32.61,32.67,32.6,32.65,59800.0,22.2045,22.2454,22.1977,22.2317,59800.0
2005-09-12 15:20:00,32.65,32.71,32.65,32.71,134000.0,22.2317,22.2726,22.2317,22.2726,134000.0
2005-09-12 15:30:00,32.71,32.71,32.69,32.71,132600.0,22.2726,22.2726,22.259,22.2726,132600.0
2005-09-12 15:40:00,32.7,32.71,32.65,32.67,93800.0,22.2658,22.2726,22.2317,22.2454,93800.0
2005-09-12 15:50:00,32.68,32.73,32.67,32.67,147400.0,22.2522,22.2862,22.2454,22.2454,147400.0
2005-09-13 09:30:00,32.67,32.67,32.48,32.48,118400.0,22.2454,22.2454,22.116,22.116,118400.0
2005-09-13 09:40:00,32.49,32.51,32.41,32.43,59400.0,22.1228,22.1364,22.0683,22.0819,59400.0
2005-09-13 09:50:00,32.41,32.46,32.38,32.42,85800.0,22.0683,22.1024,22.0479,22.0751,85800.0
2005-09-13 10:00:00,32.42,32.52,32.42,32.52,86400.0,22.0751,22.1432,22.0751,22.1432,86400.0
2005-09-13 10:10:00,32.55,32.55,32.49,32.52,47400.0,22.1637,22.1637,22.1228,22.1432,47400.0
2005-09-13 10:20:00,32.52,32.52,32.47,32.5,71800.0,22.1432,22.1432,22.1092,22.1296,71800.0
2005-09-13 10:30:00,32.5,32.51,32.47,32.47,124600.0,22.1296,22.1364,22.1092,22.1092,124600.0
2005-09-13 10:40:00,32.47,32.47,32.25,32.28,82800.0,22.1092,22.1092,21.9594,21.9798,82800.0
2005-09-13 10:50:00,32.28,32.28,32.2,32.24,103600.0,21.9798,21.9798,21.9253,21.9526,103600.0
2005-09-13 11:00:00,32.24,32.24,32.18,32.23,76400.0,21.9526,21.9526,21.9117,21.9458,76400.0
2005-09-13 11:10:00,32.22,32.24,32.2,32.23,35800.0,21.939,21.9526,21.9253,21.9458,35800.0
2005-09-13 11:20:00,32.24,32.26,32.2,32.23,145000.0,21.9526,21.9662,21.9253,21.9458,145000.0
2005-09-13 11:30:00,32.24,32.27,32.24,32.27,86800.0,21.9526,21.973,21.9526,21.973,86800.0
2005-09-13 11:40:00,32.26,32.29,32.26,32.29,24200.0,21.9662,21.9866,21.9662,21.9866,24200.0
2005-09-13 11:50:00,32.28,32.3,32.27,32.29,45600.0,21.9798,21.9934,21.973,21.9866,45600.0
2005-09-13 12:00:00,32.29,32.33,32.27,32.33,79400.0,21.9866,22.0139,21.973,22.0139,79400.0
2005-09-13 12:10:00,32.33,32.34,32.32,32.33,64400.0,22.0139,22.0207,22.007,22.0139,64400.0
2005-09-13 12:20:00,32.33,32.41,32.33,32.38,15600.0,22.0139,22.0683,22.0139,22.0479,15600.0
2005-09-13 12:30:00,32.38,32.38,32.35,32.37,17000.0,22.0479,22.0479,22.0275,22.0411,17000.0
2005-09-13 12:40:00,32.37,32.37,32.35,32.36,20400.0,22.0411,22.0411,22.0275,22.0343,20400.0
2005-09-13 12:50:00,32.37,32.38,32.35,32.38,23600.0,22.0411,22.0479,22.0275,22.0479,23600.0
2005-09-13 13:00:00,32.38,32.4,32.37,32.38,11800.0,22.0479,22.0615,22.0411,22.0479,11800.0
2005-09-13 13:10:00,32.38,32.38,32.36,32.38,18600.0,22.0479,22.0479,22.0343,22.0479,18600.0
2005-09-13 13:20:00,32.38,32.38,32.35,32.36,14200.0,22.0479,22.0479,22.0275,22.0343,14200.0
2005-09-13 13:30:00,32.37,32.38,32.34,32.38,37000.0,22.0411,22.0479,22.0207,22.0479,37000.0
2005-09-13 13:40:00,32.37,32.38,32.35,32.35,41600.0,22.0411,22.0479,22.0275,22.0275,41600.0
2005-09-13 13:50:00,32.35,32.41,32.33,32.39,26000.0,22.0275,22.0683,22.0139,22.0547,26000.0
2005-09-13 14:00:00,32.38,32.43,32.33,32.42,42400.0,22.0479,22.0819,22.0139,22.0751,42400.0
2005-09-13 14:10:00,32.44,32.5,32.42,32.44,45400.0,22.0888,22.1296,22.0751,22.0888,45400.0
2005-09-13 14:20:00,32.45,32.51,32.43,32.47,57600.0,22.0956,22.1364,22.0819,22.1092,57600.0
2005-09-13 14:30:00,32.47,32.48,32.43,32.45,29600.0,22.1092,22.116,22.0819,22.0956,29600.0
2005-09-13 14:40:00,32.45,32.45,32.41,32.43,34400.0,22.0956,22.0956,22.0683,22.0819,34400.0
2005-09-13 14:50:00,32.43,32.44,32.38,32.38,39000.0,22.0819,22.0888,22.0479,22.0479,39000.0
2005-09-13 15:00:00,32.38,32.43,32.35,32.4,105800.0,22.0479,22.0819,22.0275,22.0615,105800.0
2005-09-13 15:10:00,32.4,32.44,32.37,32.43,56400.0,22.0615,22.0888,22.0411,22.0819,56400.0
2005-09-13 15:20:00,32.43,32.43,32.35,32.35,69200.0,22.0819,22.0819,22.0275,22.0275,69200.0
2005-09-13 15:30:00,32.35,32.39,32.32,32.35,76600.0,22.0275,22.0547,22.007,22.0275,76600.0
2005-09-13 15:40:00,32.34,32.34,32.29,32.32,107000.0,22.0207,22.0207,21.9866,22.007,107000.0
2005-09-13 15:50:00,32.32,32.38,32.3,32.33,135000.0,22.007,22.0479,21.9934,22.0139,135000.0
2005-09-14 09:30:00,32.33,32.34,32.21,32.22,98400.0,22.0139,22.0207,21.9321,21.939,98400.0
2005-09-14 09:40:00,32.21,32.26,32.16,32.17,164200.0,21.9321,21.9662,21.8981,21.9049,164200.0
2005-09-14 09:50:00,32.17,32.2,32.15,32.16,107000.0,21.9049,21.9253,21.8913,21.8981,107000.0
2005-09-14 10:00:00,32.15,32.17,32.1,32.15,125200.0,21.8913,21.9049,21.8572,21.8913,125200.0
2005-09-14 10:10:00,32.16,32.16,32.1,32.11,515000.0,21.8981,21.8981,21.8572,21.8641,515000.0
2005-09-14 10:20:00,32.11,32.13,32.1,32.11,188200.0,21.8641,21.8777,21.8572,21.8641,188200.0
2005-09-14 10:30:00,32.1,32.12,32.06,32.1,179400.0,21.8572,21.8709,21.83,21.8572,179400.0
2005-09-14 10:40:00,32.1,32.16,32.06,32.09,84800.0,21.8572,21.8981,21.83,21.8504,84800.0
2005-09-14 10:50:00,32.09,32.13,32.09,32.1,61000.0,21.8504,21.8777,21.8504,21.8572,61000.0
2005-09-14 11:00:00,32.1,32.13,32.1,32.11,38800.0,21.8572,21.8777,21.8572,21.8641,38800.0
2005-09-14 11:10:00,32.1,32.13,32.09,32.11,92000.0,21.8572,21.8777,21.8504,21.8641,92000.0
2005-09-14 11:20:00,32.12,32.12,32.08,32.08,82600.0,21.8709,21.8709,21.8436,21.8436,82600.0
2005-09-14 11:30:00,32.08,32.14,32.08,32.14,250600.0,21.8436,21.8845,21.8436,21.8845,250600.0
2005-09-14 11:40:00,32.13,32.13,32.1,32.12,29800.0,21.8777,21.8777,21.8572,21.8709,29800.0
2005-09-14 11:50:00,32.12,32.12,32.02,32.02,166200.0,21.8709,21.8709,21.8028,21.8028,166200.0
2005-09-14 12:00:00,32.02,32.12,32.0,32.11,140400.0,21.8028,21.8709,21.7892,21.8641,140400.0
2005-09-14 12:10:00,32.12,32.14,32.09,32.09,58600.0,21.8709,21.8845,21.8504,21.8504,58600.0
2005-09-14 12:20:00,32.09,32.09,32.04,32.07,68000.0,21.8504,21.8504,21.8164,21.8368,68000.0
2005-09-14 12:30:00,32.07,32.07,32.0,32.0,110400.0,21.8368,21.8368,21.7892,21.7892,110400.0
2005-09-14 12:40:00,32.02,32.02,31.98,31.98,79000.0,21.8028,21.8028,21.7755,21.7755,79000.0
2005-09-14 12:50:00,31.98,32.01,31.98,32.01,76000.0,21.7755,21.796,21.7755,21.796,76000.0
2005-09-14 13:00:00,32.01,32.1,31.99,32.06,79000.0,21.796,21.8572,21.7823,21.83,79000.0
2005-09-14 13:10:00,32.06,32.06,32.02,32.02,64800.0,21.83,21.83,21.8028,21.8028,64800.0
2005-09-14 13:20:00,32.02,32.02,32.0,32.0,107000.0,21.8028,21.8028,21.7892,21.7892,107000.0
2005-09-14 13:30:00,32.0,32.0,31.98,32.0,84600.0,21.7892,21.7892,21.7755,21.7892,84600.0
2005-09-14 13:40:00,31.99,32.0,31.98,31.99,47600.0,21.7823,21.7892,21.7755,21.7823,47600.0
2005-09-14 13:50:00,31.99,32.0,31.97,32.0,87000.0,21.7823,21.7892,21.7687,21.7892,87000.0
2005-09-14 14:00:00,32.0,32.0,31.96,31.97,42000.0,21.7892,21.7892,21.7619,21.7687,42000.0
2005-09-14 14:10:00,31.97,31.97,31.86,31.86,148000.0,21.7687,21.7687,21.6938,21.6938,148000.0
2005-09-14 14:20:00,31.86,31.86,31.75,31.75,282200.0,21.6938,21.6938,21.6189,21.6189,282200.0
2005-09-14 14:30:00,31.75,31.75,31.62,31.68,294000.0,21.6189,21.6189,21.5304,21.5713,294000.0
2005-09-14 14:40:00,31.7,31.74,31.65,31.7,165400.0,21.5849,21.6121,21.5508,21.5849,165400.0
2005-09-14 14:50:00,31.7,31.75,31.68,31.73,117000.0,21.5849,21.6189,21.5713,21.6053,117000.0
2005-09-14 15:00:00,31.73,31.75,31.68,31.75,116800.0,21.6053,21.6189,21.5713,21.6189,116800.0
2005-09-14 15:10:00,31.74,31.81,31.71,31.79,152000.0,21.6121,21.6598,21.5917,21.6462,152000.0
2005-09-14 15:20:00,31.8,31.8,31.74,31.75,130000.0,21.653,21.653,21.6121,21.6189,130000.0
2005-09-14 15:30:00,31.75,31.77,31.74,31.77,148600.0,21.6189,21.6325,21.6121,21.6325,148600.0
2005-09-14 15:40:00,31.77,31.78,31.74,31.75,203600.0,21.6325,21.6394,21.6121,21.6189,203600.0
2005-09-14 15:50:00,31.74,31.75,31.72,31.72,256000.0,21.6121,21.6189,21.5985,21.5985,256000.0
2005-09-15 09:30:00,31.74,31.74,31.63,31.67,162000.0,21.6121,21.6121,21.5372,21.5645,162000.0
2005-09-15 09:40:00,31.66,31.68,31.48,31.49,294400.0,21.5576,21.5713,21.4351,21.4419,294400.0
2005-09-15 09:50:00,31.46,31.49,31.31,31.48,207400.0,21.4215,21.4419,21.3193,21.4351,207400.0
2005-09-15 10:00:00,31.48,31.5,31.45,31.49,173600.0,21.4351,21.4487,21.4147,21.4419,173600.0
2005-09-15 10:10:00,31.49,31.51,31.47,31.48,94400.0,21.4419,21.4555,21.4283,21.4351,94400.0
2005-09-15 10:20:00,31.48,31.53,31.42,31.45,116000.0,21.4351,21.4691,21.3942,21.4147,116000.0
2005-09-15 10:30:00,31.45,31.51,31.43,31.49,191200.0,21.4147,21.4555,21.401,21.4419,191200.0
2005-09-15 10:40:00,31.5,31.52,31.44,31.47,227800.0,21.4487,21.4623,21.4078,21.4283,227800.0
2005-09-15 10:50:00,31.47,31.54,31.47,31.49,84800.0,21.4283,21.4759,21.4283,21.4419,84800.0
2005-09-15 11:00:00,31.49,31.5,31.48,31.5,223600.0,21.4419,21.4487,21.4351,21.4487,223600.0
2005-09-15 11:10:00,31.5,31.5,31.47,31.49,82400.0,21.4487,21.4487,21.4283,21.4419,82400.0
2005-09-15 11:20:00,31.49,31.51,31.43,31.47,347600.0,21.4419,21.4555,21.401,21.4283,347600.0
2005-09-15 11:30:00,31.47,31.5,31.47,31.49,198400.0,21.4283,21.4487,21.4283,21.4419,198400.0
2005-09-15 11:40:00,31.49,31.5,31.46,31.5,92400.0,21.4419,21.4487,21.4215,21.4487,92400.0
2005-09-15 11:50:00,31.5,31.5,31.47,31.48,66800.0,21.4487,21.4487,21.4283,21.4351,66800.0
2005-09-15 12:00:00,31.48,31.49,31.36,31.38,73000.0,21.4351,21.4419,21.3534,21.367,73000.0
2005-09-15 12:10:00,31.39,31.49,31.39,31.46,45400.0,21.3738,21.4419,21.3738,21.4215,45400.0
2005-09-15 12:20:00,31.46,31.48,31.43,31.46,44800.0,21.4215,21.4351,21.401,21.4215,44800.0
2005-09-15 12:30:00,31.46,31.47,31.45,31.45,54200.0,21.4215,21.4283,21.4147,21.4147,54200.0
2005-09-15 12:40:00,31.44,31.46,31.43,31.43,33400.0,21.4078,21.4215,21.401,21.401,33400.0
2005-09-15 12:50:00,31.43,31.46,31.42,31.46,27400.0,21.401,21.4215,21.3942,21.4215,27400.0
2005-09-15 13:00:00,31.45,31.52,31.45,31.49,152600.0,21.4147,21.4623,21.4147,21.4419,152600.0
2005-09-15 13:10:00,31.5,31.51,31.44,31.49,72800.0,21.4487,21.4555,21.4078,21.4419,72800.0
2005-09-15 13:20:00,31.47,31.5,31.45,31.47,46800.0,21.4283,21.4487,21.4147,21.4283,46800.0
2005-09-15 13:30:00,31.47,31.48,31.46,31.48,143400.0,21.4283,21.4351,21.4215,21.4351,143400.0
2005-09-15 13:40:00,31.48,31.48,31.43,31.43,63400.0,21.4351,21.4351,21.401,21.401,63400.0
2005-09-15 13:50:00,31.43,31.47,31.43,31.43,60800.0,21.401,21.4283,21.401,21.401,60800.0
2005-09-15 14:00:00,31.43,31.43,31.4,31.41,54400.0,21.401,21.401,21.3806,21.3874,54400.0
2005-09-15 14:10:00,31.41,31.43,31.4,31.43,59400.0,21.3874,21.401,21.3806,21.401,59400.0
2005-09-15 14:20:00,31.43,31.43,31.38,31.39,115400.0,21.401,21.401,21.367,21.3738,115400.0
2005-09-15 14:30:00,31.4,31.43,31.36,31.38,116000.0,21.3806,21.401,21.3534,21.367,116000.0
2005-09-15 14:40:00,31.38,31.41,31.35,31.36,280200.0,21.367,21.3874,21.3466,21.3534,280200.0
2005-09-15 14:50:00,31.35,31.35,31.28,31.33,210400.0,21.3466,21.3466,21.2989,21.3329,210400.0
2005-09-15 15:00:00,31.33,31.35,31.3,31.3,117800.0,21.3329,21.3466,21.3125,21.3125,117800.0
2005-09-15 15:10:00,31.3,31.31,31.28,31.29,172600.0,21.3125,21.3193,21.2989,21.3057,172600.0
2005-09-15 15:20:00,31.29,31.31,31.25,31.25,239600.0,21.3057,21.3193,21.2785,21.2785,239600.0
2005-09-15 15:30:00,31.26,31.31,31.25,31.31,188600.0,21.2853,21.3193,21.2785,21.3193,188600.0
2005-09-15 15:40:00,31.31,31.33,31.23,31.23,214800.0,21.3193,21.3329,21.2649,21.2649,214800.0
2005-09-15 15:50:00,31.24,31.33,31.24,31.3,234400.0,21.2717,21.3329,21.2717,21.3125,234400.0
2005-09-16 09:30:00,31.37,31.44,31.35,31.36,706800.0,21.3602,21.4078,21.3466,21.3534,706800.0
2005-09-16 09:40:00,31.36,31.39,31.32,31.33,157000.0,21.3534,21.3738,21.3261,21.3329,157000.0
2005-09-16 09:50:00,31.33,31.33,31.14,31.16,155000.0,21.3329,21.3329,21.2036,21.2172,155000.0
2005-09-16 10:00:00,31.16,31.3,31.15,31.3,147600.0,21.2172,21.3125,21.2104,21.3125,147600.0
2005-09-16 10:10:00,31.3,31.35,31.19,31.19,121400.0,21.3125,21.3466,21.2376,21.2376,121400.0
2005-09-16 10:20:00,31.19,31.21,31.16,31.16,61800.0,21.2376,21.2512,21.2172,21.2172,61800.0
2005-09-16 10:30:00,31.16,31.21,31.16,31.21,88400.0,21.2172,21.2512,21.2172,21.2512,88400.0
2005-09-16 10:40:00,31.21,31.21,31.16,31.17,65200.0,21.2512,21.2512,21.2172,21.224,65200.0
2005-09-16 10:50:00,31.17,31.17,31.15,31.15,76200.0,21.224,21.224,21.2104,21.2104,76200.0
2005-09-16 11:00:00,31.15,31.16,31.11,31.14,126600.0,21.2104,21.2172,21.1831,21.2036,126600.0
2005-09-16 11:10:00,31.14,31.18,31.13,31.17,104400.0,21.2036,21.2308,21.1968,21.224,104400.0
2005-09-16 11:20:00,31.16,31.18,31.15,31.18,56400.0,21.2172,21.2308,21.2104,21.2308,56400.0
2005-09-16 11:30:00,31.17,31.19,31.17,31.18,148200.0,21.224,21.2376,21.224,21.2308,148200.0
2005-09-16 11:40:00,31.18,31.22,31.18,31.2,123600.0,21.2308,21.258,21.2308,21.2444,123600.0
2005-09-16 11:50:00,31.2,31.22,31.19,31.2,628400.0,21.2444,21.258,21.2376,21.2444,628400.0
2005-09-16 12:00:00,31.2,31.2,31.17,31.17,61600.0,21.2444,21.2444,21.224,21.224,61600.0
2005-09-16 12:10:00,31.16,31.16,31.1,31.1,56800.0,21.2172,21.2172,21.1763,21.1763,56800.0
2005-09-16 12:20:00,31.1,31.14,31.08,31.14,45400.0,21.1763,21.2036,21.1627,21.2036,45400.0
2005-09-16 12:30:00,31.14,31.2,31.14,31.19,48800.0,21.2036,21.2444,21.2036,21.2376,48800.0
2005-09-16 12:40:00,31.2,31.26,31.19,31.24,92200.0,21.2444,21.2853,21.2376,21.2717,92200.0
2005-09-16 12:50:00,31.24,31.24,31.19,31.21,70200.0,21.2717,21.2717,21.2376,21.2512,70200.0
2005-09-16 13:00:00,31.2,31.22,31.2,31.2,34600.0,21.2444,21.258,21.2444,21.2444,34600.0
2005-09-16 13:10:00,31.18,31.21,31.17,31.2,49200.0,21.2308,21.2512,21.224,21.2444,49200.0
2005-09-16 13:20:00,31.2,31.2,31.15,31.15,44800.0,21.2444,21.2444,21.2104,21.2104,44800.0
2005-09-16 13:30:00,31.15,31.17,31.15,31.17,63200.0,21.2104,21.224,21.2104,21.224,63200.0
2005-09-16 13:40:00,31.17,31.22,31.17,31.2,35800.0,21.224,21.258,21.224,21.2444,35800.0
2005-09-16 13:50:00,31.2,31.21,31.18,31.19,41400.0,21.2444,21.2512,21.2308,21.2376,41400.0
2005-09-16 14:00:00,31.19,31.24,31.17,31.18,78600.0,21.2376,21.2717,21.224,21.2308,78600.0
2005-09-16 14:10:00,31.18,31.2,31.14,31.14,61400.0,21.2308,21.2444,21.2036,21.2036,61400.0
2005-09-16 14:20:00,31.13,31.14,31.13,31.14,65200.0,21.1968,21.2036,21.1968,21.2036,65200.0
2005-09-16 14:30:00,31.15,31.21,31.14,31.19,51800.0,21.2104,21.2512,21.2036,21.2376,51800.0
2005-09-16 14:40:00,31.19,31.21,31.19,31.2,56600.0,21.2376,21.2512,21.2376,21.2444,56600.0
2005-09-16 14:50:00,31.2,31.25,31.2,31.23,118600.0,21.2444,21.2785,21.2444,21.2649,118600.0
2005-09-16 15:00:00,31.22,31.25,31.2,31.25,146000.0,21.258,21.2785,21.2444,21.2785,146000.0
2005-09-16 15:10:00,31.25,31.28,31.22,31.27,248600.0,21.2785,21.2989,21.258,21.2921,248600.0
2005-09-16 15:20:00,31.27,31.27,31.23,31.25,153600.0,21.2921,21.2921,21.2649,21.2785,153600.0
2005-09-16 15:30:00,31.25,31.25,31.21,31.25,184400.0,21.2785,21.2785,21.2512,21.2785,184400.0
2005-09-16 15:40:00,31.25,31.26,31.24,31.26,289000.0,21.2785,21.2853,21.2717,21.2853,289000.0
2005-09-16 15:50:00,31.25,31.3,31.24,31.28,439000.0,21.2785,21.3125,21.2717,21.2989,439000.0
2005-09-19 09:30:00,31.23,31.25,31.19,31.2,115800.0,21.2649,21.2785,21.2376,21.2444,115800.0
2005-09-19 09:40:00,31.21,31.22,31.1,31.11,87200.0,21.2512,21.258,21.1763,21.1831,87200.0
2005-09-19 09:50:00,31.11,31.14,31.02,31.02,143600.0,21.1831,21.2036,21.1219,21.1219,143600.0
2005-09-19 10:00:00,31.02,31.02,30.94,30.96,174400.0,21.1219,21.1219,21.0674,21.081,174400.0
2005-09-19 10:10:00,30.96,31.01,30.88,30.88,174400.0,21.081,21.1151,21.0265,21.0265,174400.0
2005-09-19 10:20:00,30.88,30.92,30.86,30.88,150400.0,21.0265,21.0538,21.0129,21.0265,150400.0
2005-09-19 10:30:00,30.87,30.93,30.83,30.92,183400.0,21.0197,21.0606,20.9925,21.0538,183400.0
2005-09-19 10:40:00,30.93,30.95,30.89,30.91,262800.0,21.0606,21.0742,21.0333,21.047,262800.0
2005-09-19 10:50:00,30.9,30.9,30.79,30.79,109800.0,21.0402,21.0402,20.9653,20.9653,109800.0
2005-09-19 11:00:00,30.79,30.84,30.78,30.8,104400.0,20.9653,20.9993,20.9584,20.9721,104400.0
2005-09-19 11:10:00,30.8,30.8,30.73,30.75,77000.0,20.9721,20.9721,20.9244,20.938,77000.0
2005-09-19 11:20:00,30.75,30.76,30.74,30.75,289200.0,20.938,20.9448,20.9312,20.938,289200.0
2005-09-19 11:30:00,30.75,30.75,30.68,30.68,58800.0,20.938,20.938,20.8904,20.8904,58800.0
2005-09-19 11:40:00,30.68,30.79,30.68,30.79,69600.0,20.8904,20.9653,20.8904,20.9653,69600.0
2005-09-19 11:50:00,30.79,30.8,30.74,30.74,69000.0,20.9653,20.9721,20.9312,20.9312,69000.0
2005-09-19 12:00:00,30.74,30.78,30.72,30.78,35200.0,20.9312,20.9584,20.9176,20.9584,35200.0
2005-09-19 12:10:00,30.77,30.77,30.71,30.74,94200.0,20.9516,20.9516,20.9108,20.9312,94200.0
2005-09-19 12:20:00,30.74,30.75,30.71,30.72,75800.0,20.9312,20.938,20.9108,20.9176,75800.0
2005-09-19 12:30:00,30.72,30.8,30.71,30.78,109200.0,20.9176,20.9721,20.9108,20.9584,109200.0
2005-09-19 12:40:00,30.78,30.82,30.78,30.8,51200.0,20.9584,20.9857,20.9584,20.9721,51200.0
2005-09-19 12:50:00,30.81,30.82,30.8,30.82,25000.0,20.9789,20.9857,20.9721,20.9857,25000.0
2005-09-19 13:00:00,30.82,30.86,30.76,30.76,60000.0,20.9857,21.0129,20.9448,20.9448,60000.0
2005-09-19 13:10:00,30.76,30.79,30.72,30.73,594400.0,20.9448,20.9653,20.9176,20.9244,594400.0
2005-09-19 13:20:00,30.73,30.75,30.72,30.75,60800.0,20.9244,20.938,20.9176,20.938,60800.0
2005-09-19 13:30:00,30.75,30.75,30.72,30.73,67000.0,20.938,20.938,20.9176,20.9244,67000.0
2005-09-19 13:40:00,30.72,30.75,30.71,30.72,75400.0,20.9176,20.938,20.9108,20.9176,75400.0
2005-09-19 13:50:00,30.72,30.81,30.72,30.76,91400.0,20.9176,20.9789,20.9176,20.9448,91400.0
2005-09-19 14:00:00,30.76,30.84,30.75,30.83,100600.0,20.9448,20.9993,20.938,20.9925,100600.0
2005-09-19 14:10:00,30.83,30.83,30.76,30.76,289200.0,20.9925,20.9925,20.9448,20.9448,289200.0
2005-09-19 14:20:00,30.76,30.76,30.68,30.68,104400.0,20.9448,20.9448,20.8904,20.8904,104400.0
2005-09-19 14:30:00,30.68,30.76,30.68,30.76,70200.0,20.8904,20.9448,20.8904,20.9448,70200.0
2005-09-19 14:40:00,30.8,30.84,30.77,30.79,122000.0,20.9721,20.9993,20.9516,20.9653,122000.0
2005-09-19 14:50:00,30.79,30.8,30.71,30.78,82800.0,20.9653,20.9721,20.9108,20.9584,82800.0
2005-09-19 15:00:00,30.78,30.8,30.75,30.75,146000.0,20.9584,20.9721,20.938,20.938,146000.0
2005-09-19 15:10:00,30.75,30.75,30.7,30.71,98400.0,20.938,20.938,20.904,20.9108,98400.0
2005-09-19 15:20:00,30.7,30.79,30.68,30.78,222200.0,20.904,20.9653,20.8904,20.9584,222200.0
2005-09-19 15:30:00,30.78,30.81,30.75,30.77,181200.0,20.9584,20.9789,20.938,20.9516,181200.0
2005-09-19 15:40:00,30.77,30.81,30.76,30.77,163800.0,20.9516,20.9789,20.9448,20.9516,163800.0
2005-09-19 15:50:00,30.77,30.8,30.75,30.77,165000.0,20.9516,20.9721,20.938,20.9516,165000.0
2005-09-20 09:30:00,30.76,30.9,30.75,30.86,114400.0,20.9448,21.0402,20.938,21.0129,114400.0
2005-09-20 09:40:00,30.86,30.9,30.79,30.83,125000.0,21.0129,21.0402,20.9653,20.9925,125000.0
2005-09-20 09:50:00,30.82,30.85,30.75,30.8,273800.0,20.9857,21.0061,20.938,20.9721,273800.0
2005-09-20 10:00:00,30.8,30.87,30.75,30.78,166400.0,20.9721,21.0197,20.938,20.9584,166400.0
2005-09-20 10:10:00,30.78,30.83,30.75,30.8,124200.0,20.9584,20.9925,20.938,20.9721,124200.0
2005-09-20 10:20:00,30.77,30.77,30.7,30.74,115800.0,20.9516,20.9516,20.904,20.9312,115800.0
2005-09-20 10:30:00,30.74,30.75,30.67,30.68,60200.0,20.9312,20.938,20.8835,20.8904,60200.0
2005-09-20 10:40:00,30.67,30.77,30.67,30.77,51800.0,20.8835,20.9516,20.8835,20.9516,51800.0
2005-09-20 10:50:00,30.77,30.77,30.7,30.73,39000.0,20.9516,20.9516,20.904,20.9244,39000.0
2005-09-20 11:00:00,30.73,30.75,30.73,30.75,77600.0,20.9244,20.938,20.9244,20.938,77600.0
2005-09-20 11:10:00,30.75,30.75,30.73,30.75,288400.0,20.938,20.938,20.9244,20.938,288400.0
2005-09-20 11:20:00,30.75,30.77,30.74,30.75,209400.0,20.938,20.9516,20.9312,20.938,209400.0
2005-09-20 11:30:00,30.75,30.77,30.75,30.76,141000.0,20.938,20.9516,20.938,20.9448,141000.0
2005-09-20 11:40:00,30.76,30.8,30.76,30.8,113200.0,20.9448,20.9721,20.9448,20.9721,113200.0
2005-09-20 11:50:00,30.8,30.82,30.8,30.81,56000.0,20.9721,20.9857,20.9721,20.9789,56000.0
2005-09-20 12:00:00,30.8,30.82,30.75,30.76,57600.0,20.9721,20.9857,20.938,20.9448,57600.0
2005-09-20 12:10:00,30.75,30.78,30.75,30.77,23000.0,20.938,20.9584,20.938,20.9516,23000.0
2005-09-20 12:20:00,30.77,30.78,30.75,30.77,15000.0,20.9516,20.9584,20.938,20.9516,15000.0
2005-09-20 12:30:00,30.76,30.79,30.75,30.79,24600.0,20.9448,20.9653,20.938,20.9653,24600.0
2005-09-20 12:40:00,30.79,30.79,30.75,30.75,67600.0,20.9653,20.9653,20.938,20.938,67600.0
2005-09-20 12:50:00,30.75,30.77,30.75,30.76,66200.0,20.938,20.9516,20.938,20.9448,66200.0
2005-09-20 13:00:00,30.77,30.77,30.75,30.75,61200.0,20.9516,20.9516,20.938,20.938,61200.0
2005-09-20 13:10:00,30.75,30.75,30.66,30.67,116800.0,20.938,20.938,20.8767,20.8835,116800.0
2005-09-20 13:20:00,30.67,30.69,30.66,30.68,82600.0,20.8835,20.8972,20.8767,20.8904,82600.0
2005-09-20 13:30:00,30.68,30.71,30.68,30.7,107600.0,20.8904,20.9108,20.8904,20.904,107600.0
2005-09-20 13:40:00,30.7,30.7,30.68,30.69,56200.0,20.904,20.904,20.8904,20.8972,56200.0
2005-09-20 13:50:00,30.69,30.71,30.66,30.66,64600.0,20.8972,20.9108,20.8767,20.8767,64600.0
2005-09-20 14:00:00,30.66,30.68,30.66,30.68,61000.0,20.8767,20.8904,20.8767,20.8904,61000.0
2005-09-20 14:10:00,30.68,30.72,30.67,30.68,123800.0,20.8904,20.9176,20.8835,20.8904,123800.0
2005-09-20 14:20:00,30.68,30.68,30.65,30.66,90000.0,20.8904,20.8904,20.8699,20.8767,90000.0
2005-09-20 14:30:00,30.67,30.69,30.64,30.65,84800.0,20.8835,20.8972,20.8631,20.8699,84800.0
2005-09-20 14:40:00,30.65,30.65,30.55,30.56,169400.0,20.8699,20.8699,20.8018,20.8086,169400.0
2005-09-20 14:50:00,30.55,30.57,30.52,30.54,164600.0,20.8018,20.8155,20.7814,20.795,164600.0
2005-09-20 15:00:00,30.54,30.54,30.45,30.46,168800.0,20.795,20.795,20.7337,20.7406,168800.0
2005-09-20 15:10:00,30.46,30.52,30.46,30.49,117400.0,20.7406,20.7814,20.7406,20.761,117400.0
2005-09-20 15:20:00,30.48,30.53,30.47,30.53,77600.0,20.7542,20.7882,20.7474,20.7882,77600.0
2005-09-20 15:30:00,30.53,30.54,30.5,30.51,165000.0,20.7882,20.795,20.7678,20.7746,165000.0
2005-09-20 15:40:00,30.52,30.53,30.5,30.52,142800.0,20.7814,20.7882,20.7678,20.7814,142800.0
2005-09-20 15:50:00,30.52,30.54,30.5,30.52,181000.0,20.7814,20.795,20.7678,20.7814,181000.0
2005-09-21 09:30:00,30.42,30.5,30.26,30.35,149600.0,20.7133,20.7678,20.6044,20.6657,149600.0
2005-09-21 09:40:00,30.35,30.39,30.33,30.34,246600.0,20.6657,20.6929,20.652,20.6588,246600.0
2005-09-21 09:50:00,30.33,30.35,30.2,30.22,193000.0,20.652,20.6657,20.5635,20.5771,193000.0
2005-09-21 10:00:00,30.21,30.23,30.16,30.18,275600.0,20.5703,20.5839,20.5363,20.5499,275600.0
2005-09-21 10:10:00,30.17,30.17,30.03,30.04,347800.0,20.5431,20.5431,20.4478,20.4546,347800.0
2005-09-21 10:20:00,30.05,30.09,30.03,30.06,335000.0,20.4614,20.4886,20.4478,20.4682,335000.0
2005-09-21 10:30:00,30.06,30.13,30.05,30.1,220800.0,20.4682,20.5159,20.4614,20.4954,220800.0
2005-09-21 10:40:00,30.1,30.13,30.05,30.05,150400.0,20.4954,20.5159,20.4614,20.4614,150400.0
2005-09-21 10:50:00,30.06,30.12,30.03,30.11,150400.0,20.4682,20.509,20.4478,20.5022,150400.0
2005-09-21 11:00:00,30.11,30.11,30.05,30.07,106600.0,20.5022,20.5022,20.4614,20.475,106600.0
2005-09-21 11:10:00,30.07,30.07,29.91,29.97,340600.0,20.475,20.475,20.3661,20.4069,340600.0
2005-09-21 11:20:00,29.97,30.03,29.95,29.99,132200.0,20.4069,20.4478,20.3933,20.4205,132200.0
2005-09-21 11:30:00,29.99,30.05,29.95,30.0,109200.0,20.4205,20.4614,20.3933,20.4273,109200.0
2005-09-21 11:40:00,30.0,30.09,30.0,30.09,94000.0,20.4273,20.4886,20.4273,20.4886,94000.0
2005-09-21 11:50:00,30.09,30.13,30.05,30.07,138400.0,20.4886,20.5159,20.4614,20.475,138400.0
2005-09-21 12:00:00,30.07,30.12,30.07,30.09,93400.0,20.475,20.509,20.475,20.4886,93400.0
2005-09-21 12:10:00,30.09,30.17,30.09,30.15,125800.0,20.4886,20.5431,20.4886,20.5295,125800.0
2005-09-21 12:20:00,30.16,30.16,30.07,30.08,77800.0,20.5363,20.5363,20.475,20.4818,77800.0
2005-09-21 12:30:00,30.08,30.08,30.05,30.05,53400.0,20.4818,20.4818,20.4614,20.4614,53400.0
2005-09-21 12:40:00,30.05,30.08,30.05,30.08,65400.0,20.4614,20.4818,20.4614,20.4818,65400.0
2005-09-21 12:50:00,30.08,30.08,30.04,30.07,150600.0,20.4818,20.4818,20.4546,20.475,150600.0
2005-09-21 13:00:00,30.07,30.1,30.04,30.04,105800.0,20.475,20.4954,20.4546,20.4546,105800.0
2005-09-21 13:10:00,30.05,30.07,30.04,30.06,42200.0,20.4614,20.475,20.4546,20.4682,42200.0
2005-09-21 13:20:00,30.06,30.07,30.0,30.07,71800.0,20.4682,20.475,20.4273,20.475,71800.0
2005-09-21 13:30:00,30.07,30.11,30.07,30.08,82600.0,20.475,20.5022,20.475,20.4818,82600.0
2005-09-21 13:40:00,30.08,30.09,30.07,30.08,103000.0,20.4818,20.4886,20.475,20.4818,103000.0
2005-09-21 13:50:00,30.08,30.08,30.04,30.08,111400.0,20.4818,20.4818,20.4546,20.4818,111400.0
2005-09-21 14:00:00,30.08,30.09,30.0,30.02,75000.0,20.4818,20.4886,20.4273,20.441,75000.0
2005-09-21 14:10:00,30.02,30.05,30.0,30.04,42800.0,20.441,20.4614,20.4273,20.4546,42800.0
2005-09-21 14:20:00,30.05,30.08,30.03,30.06,69200.0,20.4614,20.4818,20.4478,20.4682,69200.0
2005-09-21 14:30:00,30.08,30.09,30.06,30.08,110200.0,20.4818,20.4886,20.4682,20.4818,110200.0
2005-09-21 14:40:00,30.07,30.17,30.07,30.15,91600.0,20.475,20.5431,20.475,20.5295,91600.0
2005-09-21 14:50:00,30.15,30.25,30.14,30.24,146400.0,20.5295,20.5976,20.5227,20.5908,146400.0
2005-09-21 15:00:00,30.24,30.24,30.11,30.12,134800.0,20.5908,20.5908,20.5022,20.509,134800.0
2005-09-21 15:10:00,30.12,30.15,30.11,30.14,187000.0,20.509,20.5295,20.5022,20.5227,187000.0
2005-09-21 15:20:00,30.15,30.17,30.14,30.15,126600.0,20.5295,20.5431,20.5227,20.5295,126600.0
2005-09-21 15:30:00,30.15,30.21,30.13,30.21,207000.0,20.5295,20.5703,20.5159,20.5703,207000.0
2005-09-21 15:40:00,30.21,30.25,30.2,30.23,210600.0,20.5703,20.5976,20.5635,20.5839,210600.0
2005-09-21 15:50:00,30.23,30.25,30.18,30.18,282600.0,20.5839,20.5976,20.5499,20.5499,282600.0
2005-09-22 09:30:00,30.23,30.48,30.22,30.25,178400.0,20.5839,20.7542,20.5771,20.5976,178400.0
2005-09-22 09:40:00,30.2,30.21,30.02,30.05,126000.0,20.5635,20.5703,20.441,20.4614,126000.0
2005-09-22 09:50:00,30.05,30.13,30.0,30.11,103000.0,20.4614,20.5159,20.4273,20.5022,103000.0
2005-09-22 10:00:00,30.1,30.27,30.09,30.2,112800.0,20.4954,20.6112,20.4886,20.5635,112800.0
2005-09-22 10:10:00,30.18,30.27,30.15,30.15,87200.0,20.5499,20.6112,20.5295,20.5295,87200.0
2005-09-22 10:20:00,30.11,30.28,30.1,30.25,118400.0,20.5022,20.618,20.4954,20.5976,118400.0
2005-09-22 10:30:00,30.24,30.31,30.19,30.3,62800.0,20.5908,20.6384,20.5567,20.6316,62800.0
2005-09-22 10:40:00,30.3,30.32,30.26,30.29,79800.0,20.6316,20.6452,20.6044,20.6248,79800.0
2005-09-22 10:50:00,30.28,30.28,30.24,30.26,90000.0,20.618,20.618,20.5908,20.6044,90000.0
2005-09-22 11:00:00,30.25,30.26,30.18,30.22,97200.0,20.5976,20.6044,20.5499,20.5771,97200.0
2005-09-22 11:10:00,30.22,30.31,30.21,30.3,63200.0,20.5771,20.6384,20.5703,20.6316,63200.0
2005-09-22 11:20:00,30.29,30.33,30.28,30.32,102400.0,20.6248,20.652,20.618,20.6452,102400.0
2005-09-22 11:30:00,30.31,30.31,30.2,30.23,112800.0,20.6384,20.6384,20.5635,20.5839,112800.0
2005-09-22 11:40:00,30.22,30.23,30.14,30.17,96800.0,20.5771,20.5839,20.5227,20.5431,96800.0
2005-09-22 11:50:00,30.17,30.24,30.17,30.23,63200.0,20.5431,20.5908,20.5431,20.5839,63200.0
2005-09-22 12:00:00,30.23,30.23,30.11,30.13,42600.0,20.5839,20.5839,20.5022,20.5159,42600.0
2005-09-22 12:10:00,30.11,30.13,30.11,30.11,62800.0,20.5022,20.5159,20.5022,20.5022,62800.0
2005-09-22 12:20:00,30.11,30.14,30.1,30.13,54000.0,20.5022,20.5227,20.4954,20.5159,54000.0
2005-09-22 12:30:00,30.11,30.45,30.11,30.21,54600.0,20.5022,20.7337,20.5022,20.5703,54600.0
2005-09-22 12:40:00,30.21,30.21,30.18,30.2,48600.0,20.5703,20.5703,20.5499,20.5635,48600.0
2005-09-22 12:50:00,30.2,30.27,30.18,30.25,73800.0,20.5635,20.6112,20.5499,20.5976,73800.0
2005-09-22 13:00:00,30.25,30.25,30.21,30.23,31000.0,20.5976,20.5976,20.5703,20.5839,31000.0
2005-09-22 13:10:00,30.22,30.33,30.22,30.32,65800.0,20.5771,20.652,20.5771,20.6452,65800.0
2005-09-22 13:20:00,30.31,30.31,30.25,30.29,40600.0,20.6384,20.6384,20.5976,20.6248,40600.0
2005-09-22 13:30:00,30.28,30.41,30.27,30.4,59000.0,20.618,20.7065,20.6112,20.6997,59000.0
2005-09-22 13:40:00,30.39,30.48,30.37,30.4,92800.0,20.6929,20.7542,20.6793,20.6997,92800.0
2005-09-22 13:50:00,30.4,30.47,30.37,30.47,70200.0,20.6997,20.7474,20.6793,20.7474,70200.0
2005-09-22 14:00:00,30.45,30.48,30.39,30.46,117000.0,20.7337,20.7542,20.6929,20.7406,117000.0
2005-09-22 14:10:00,30.47,30.48,30.39,30.45,110600.0,20.7474,20.7542,20.6929,20.7337,110600.0
2005-09-22 14:20:00,30.43,30.48,30.41,30.42,58400.0,20.7201,20.7542,20.7065,20.7133,58400.0
2005-09-22 14:30:00,30.42,30.42,30.37,30.4,60200.0,20.7133,20.7133,20.6793,20.6997,60200.0
2005-09-22 14:40:00,30.4,30.5,30.38,30.49,75400.0,20.6997,20.7678,20.6861,20.761,75400.0
2005-09-22 14:50:00,30.49,30.5,30.46,30.47,80200.0,20.761,20.7678,20.7406,20.7474,80200.0
2005-09-22 15:00:00,30.48,30.49,30.45,30.48,66200.0,20.7542,20.761,20.7337,20.7542,66200.0
2005-09-22 15:10:00,30.48,30.6,30.48,30.53,162400.0,20.7542,20.8359,20.7542,20.7882,162400.0
2005-09-22 15:20:00,30.55,30.59,30.52,30.56,92000.0,20.8018,20.8291,20.7814,20.8086,92000.0
2005-09-22 15:30:00,30.56,30.61,30.55,30.57,117600.0,20.8086,20.8427,20.8018,20.8155,117600.0
2005-09-22 15:40:00,30.56,30.57,30.5,30.52,127200.0,20.8086,20.8155,20.7678,20.7814,127200.0
2005-09-22 15:50:00,30.51,30.52,30.48,30.49,139800.0,20.7746,20.7814,20.7542,20.761,139800.0
2005-09-23 09:30:00,30.48,30.52,30.35,30.37,89000.0,20.7542,20.7814,20.6657,20.6793,89000.0
2005-09-23 09:40:00,30.36,30.41,30.18,30.18,82000.0,20.6725,20.7065,20.5499,20.5499,82000.0
2005-09-23 09:50:00,30.19,30.29,30.15,30.16,107400.0,20.5567,20.6248,20.5295,20.5363,107400.0
2005-09-23 10:00:00,30.2,30.2,30.08,30.1,93400.0,20.5635,20.5635,20.4818,20.4954,93400.0
2005-09-23 10:10:00,30.08,30.11,30.04,30.05,110400.0,20.4818,20.5022,20.4546,20.4614,110400.0
2005-09-23 10:20:00,30.05,30.18,30.05,30.16,163000.0,20.4614,20.5499,20.4614,20.5363,163000.0
2005-09-23 10:30:00,30.16,30.18,30.1,30.13,93400.0,20.5363,20.5499,20.4954,20.5159,93400.0
2005-09-23 10:40:00,30.13,30.13,30.04,30.05,97600.0,20.5159,20.5159,20.4546,20.4614,97600.0
2005-09-23 10:50:00,30.04,30.1,30.04,30.1,100600.0,20.4546,20.4954,20.4546,20.4954,100600.0
2005-09-23 11:00:00,30.1,30.21,30.05,30.21,112400.0,20.4954,20.5703,20.4614,20.5703,112400.0
2005-09-23 11:10:00,30.21,30.26,30.21,30.25,73400.0,20.5703,20.6044,20.5703,20.5976,73400.0
2005-09-23 11:20:00,30.28,30.28,30.16,30.18,76200.0,20.618,20.618,20.5363,20.5499,76200.0
2005-09-23 11:30:00,30.18,30.18,30.11,30.17,62800.0,20.5499,20.5499,20.5022,20.5431,62800.0
2005-09-23 11:40:00,30.18,30.24,30.18,30.21,57200.0,20.5499,20.5908,20.5499,20.5703,57200.0
2005-09-23 11:50:00,30.22,30.22,30.19,30.19,111200.0,20.5771,20.5771,20.5567,20.5567,111200.0
2005-09-23 12:00:00,30.18,30.18,30.1,30.11,50000.0,20.5499,20.5499,20.4954,20.5022,50000.0
2005-09-23 12:10:00,30.11,30.12,30.08,30.12,69400.0,20.5022,20.509,20.4818,20.509,69400.0
2005-09-23 12:20:00,30.13,30.17,30.12,30.16,50000.0,20.5159,20.5431,20.509,20.5363,50000.0
2005-09-23 12:30:00,30.16,30.2,30.12,30.2,53800.0,20.5363,20.5635,20.509,20.5635,53800.0
2005-09-23 12:40:00,30.2,30.2,30.15,30.18,68200.0,20.5635,20.5635,20.5295,20.5499,68200.0
2005-09-23 12:50:00,30.18,30.18,30.11,30.13,72200.0,20.5499,20.5499,20.5022,20.5159,72200.0
2005-09-23 13:00:00,30.12,30.25,30.12,30.24,301000.0,20.509,20.5976,20.509,20.5908,301000.0
2005-09-23 13:10:00,30.24,30.25,30.16,30.17,51600.0,20.5908,20.5976,20.5363,20.5431,51600.0
2005-09-23 13:20:00,30.17,30.18,30.16,30.17,61400.0,20.5431,20.5499,20.5363,20.5431,61400.0
2005-09-23 13:30:00,30.17,30.22,30.17,30.22,57800.0,20.5431,20.5771,20.5431,20.5771,57800.0
2005-09-23 13:40:00,30.22,30.23,30.17,30.18,61600.0,20.5771,20.5839,20.5431,20.5499,61600.0
2005-09-23 13:50:00,30.18,30.27,30.17,30.21,103600.0,20.5499,20.6112,20.5431,20.5703,103600.0
2005-09-23 14:00:00,30.21,30.22,30.19,30.21,70400.0,20.5703,20.5771,20.5567,20.5703,70400.0
2005-09-23 14:10:00,30.21,30.22,30.18,30.19,57200.0,20.5703,20.5771,20.5499,20.5567,57200.0
2005-09-23 14:20:00,30.19,30.23,30.19,30.21,62000.0,20.5567,20.5839,20.5567,20.5703,62000.0
2005-09-23 14:30:00,30.21,30.24,30.18,30.24,97400.0,20.5703,20.5908,20.5499,20.5908,97400.0
2005-09-23 14:40:00,30.24,30.25,30.22,30.25,123400.0,20.5908,20.5976,20.5771,20.5976,123400.0
2005-09-23 14:50:00,30.25,30.35,30.25,30.34,121000.0,20.5976,20.6657,20.5976,20.6588,121000.0
2005-09-23 15:00:00,30.34,30.35,30.3,30.31,93000.0,20.6588,20.6657,20.6316,20.6384,93000.0
2005-09-23 15:10:00,30.31,30.33,30.26,30.3,89600.0,20.6384,20.652,20.6044,20.6316,89600.0
2005-09-23 15:20:00,30.3,30.31,30.27,30.3,67600.0,20.6316,20.6384,20.6112,20.6316,67600.0
2005-09-23 15:30:00,30.3,30.32,30.3,30.32,96400.0,20.6316,20.6452,20.6316,20.6452,96400.0
2005-09-23 15:40:00,30.32,30.32,30.3,30.3,138400.0,20.6452,20.6452,20.6316,20.6316,138400.0
2005-09-23 15:50:00,30.3,30.3,30.25,30.28,181400.0,20.6316,20.6316,20.5976,20.618,181400.0
2005-09-26 09:30:00,30.4,30.6,30.4,30.4,129000.0,20.6997,20.8359,20.6997,20.6997,129000.0
2005-09-26 09:40:00,30.38,30.38,30.2,30.21,141200.0,20.6861,20.6861,20.5635,20.5703,141200.0
2005-09-26 09:50:00,30.23,30.25,30.15,30.18,118000.0,20.5839,20.5976,20.5295,20.5499,118000.0
2005-09-26 10:00:00,30.19,30.23,30.15,30.16,92600.0,20.5567,20.5839,20.5295,20.5363,92600.0
2005-09-26 10:10:00,30.16,30.31,30.15,30.21,92600.0,20.5363,20.6384,20.5295,20.5703,92600.0
2005-09-26 10:20:00,30.2,30.25,30.18,30.25,56800.0,20.5635,20.5976,20.5499,20.5976,56800.0
2005-09-26 10:30:00,30.25,30.25,30.18,30.18,45200.0,20.5976,20.5976,20.5499,20.5499,45200.0
2005-09-26 10:40:00,30.18,30.2,30.15,30.15,59800.0,20.5499,20.5635,20.5295,20.5295,59800.0
2005-09-26 10:50:00,30.13,30.16,30.08,30.08,85000.0,20.5159,20.5363,20.4818,20.4818,85000.0
2005-09-26 11:00:00,30.08,30.09,30.01,30.02,66400.0,20.4818,20.4886,20.4341,20.441,66400.0
2005-09-26 11:10:00,30.01,30.04,30.0,30.02,67800.0,20.4341,20.4546,20.4273,20.441,67800.0
2005-09-26 11:20:00,30.01,30.02,29.95,30.0,157000.0,20.4341,20.441,20.3933,20.4273,157000.0
2005-09-26 11:30:00,30.0,30.06,29.99,30.06,69800.0,20.4273,20.4682,20.4205,20.4682,69800.0
2005-09-26 11:40:00,30.06,30.11,30.02,30.11,120400.0,20.4682,20.5022,20.441,20.5022,120400.0
2005-09-26 11:50:00,30.12,30.13,30.1,30.11,36800.0,20.509,20.5159,20.4954,20.5022,36800.0
2005-09-26 12:00:00,30.11,30.26,30.11,30.25,230600.0,20.5022,20.6044,20.5022,20.5976,230600.0
2005-09-26 12:10:00,30.26,30.32,30.25,30.27,49600.0,20.6044,20.6452,20.5976,20.6112,49600.0
2005-09-26 12:20:00,30.27,30.27,30.25,30.25,56800.0,20.6112,20.6112,20.5976,20.5976,56800.0
2005-09-26 12:30:00,30.25,30.27,30.25,30.25,46600.0,20.5976,20.6112,20.5976,20.5976,46600.0
2005-09-26 12:40:00,30.25,30.26,30.25,30.25,37800.0,20.5976,20.6044,20.5976,20.5976,37800.0
2005-09-26 12:50:00,30.25,30.45,30.25,30.45,121200.0,20.5976,20.7337,20.5976,20.7337,121200.0
2005-09-26 13:00:00,30.45,30.5,30.43,30.43,231800.0,20.7337,20.7678,20.7201,20.7201,231800.0
2005-09-26 13:10:00,30.42,30.42,30.38,30.39,56600.0,20.7133,20.7133,20.6861,20.6929,56600.0
2005-09-26 13:20:00,30.39,30.39,30.33,30.34,66400.0,20.6929,20.6929,20.652,20.6588,66400.0
2005-09-26 13:30:00,30.35,30.43,30.35,30.36,46200.0,20.6657,20.7201,20.6657,20.6725,46200.0
2005-09-26 13:40:00,30.36,30.46,30.36,30.46,88200.0,20.6725,20.7406,20.6725,20.7406,88200.0
2005-09-26 13:50:00,30.47,30.5,30.45,30.5,148800.0,20.7474,20.7678,20.7337,20.7678,148800.0
2005-09-26 14:00:00,30.49,30.5,30.38,30.39,61200.0,20.761,20.7678,20.6861,20.6929,61200.0
2005-09-26 14:10:00,30.39,30.44,30.38,30.4,132200.0,20.6929,20.7269,20.6861,20.6997,132200.0
2005-09-26 14:20:00,30.4,30.45,30.4,30.43,220400.0,20.6997,20.7337,20.6997,20.7201,220400.0
2005-09-26 14:30:00,30.42,30.42,30.27,30.29,131800.0,20.7133,20.7133,20.6112,20.6248,131800.0
2005-09-26 14:40:00,30.28,30.28,30.22,30.24,94600.0,20.618,20.618,20.5771,20.5908,94600.0
2005-09-26 14:50:00,30.24,30.27,30.24,30.26,95400.0,20.5908,20.6112,20.5908,20.6044,95400.0
2005-09-26 15:00:00,30.26,30.27,30.25,30.25,59200.0,20.6044,20.6112,20.5976,20.5976,59200.0
2005-09-26 15:10:00,30.25,30.31,30.25,30.31,60200.0,20.5976,20.6384,20.5976,20.6384,60200.0
2005-09-26 15:20:00,30.31,30.38,30.31,30.36,89800.0,20.6384,20.6861,20.6384,20.6725,89800.0
2005-09-26 15:30:00,30.36,30.44,30.36,30.4,169600.0,20.6725,20.7269,20.6725,20.6997,169600.0
2005-09-26 15:40:00,30.4,30.45,30.39,30.39,139600.0,20.6997,20.7337,20.6929,20.6929,139600.0
2005-09-26 15:50:00,30.4,30.48,30.38,30.43,235200.0,20.6997,20.7542,20.6861,20.7201,235200.0
2005-09-27 09:30:00,30.5,30.53,30.41,30.41,134600.0,20.7678,20.7882,20.7065,20.7065,134600.0
2005-09-27 09:40:00,30.41,30.64,30.41,30.62,232000.0,20.7065,20.8631,20.7065,20.8495,232000.0
2005-09-27 09:50:00,30.62,30.72,30.58,30.66,189800.0,20.8495,20.9176,20.8223,20.8767,189800.0
2005-09-27 10:00:00,30.66,30.7,30.5,30.5,223600.0,20.8767,20.904,20.7678,20.7678,223600.0
2005-09-27 10:10:00,30.5,30.51,30.4,30.41,89200.0,20.7678,20.7746,20.6997,20.7065,89200.0
2005-09-27 10:20:00,30.41,30.48,30.4,30.46,77400.0,20.7065,20.7542,20.6997,20.7406,77400.0
2005-09-27 10:30:00,30.44,30.47,30.38,30.38,119000.0,20.7269,20.7474,20.6861,20.6861,119000.0
2005-09-27 10:40:00,30.38,30.46,30.38,30.46,86800.0,20.6861,20.7406,20.6861,20.7406,86800.0
2005-09-27 10:50:00,30.46,30.5,30.43,30.5,82400.0,20.7406,20.7678,20.7201,20.7678,82400.0
2005-09-27 11:00:00,30.49,30.49,30.46,30.48,62000.0,20.761,20.761,20.7406,20.7542,62000.0
2005-09-27 11:10:00,30.48,30.5,30.45,30.46,111400.0,20.7542,20.7678,20.7337,20.7406,111400.0
2005-09-27 11:20:00,30.46,30.5,30.46,30.48,76400.0,20.7406,20.7678,20.7406,20.7542,76400.0
2005-09-27 11:30:00,30.48,30.5,30.47,30.49,64400.0,20.7542,20.7678,20.7474,20.761,64400.0
2005-09-27 11:40:00,30.49,30.5,30.48,30.5,92400.0,20.761,20.7678,20.7542,20.7678,92400.0
2005-09-27 11:50:00,30.5,30.5,30.42,30.45,68800.0,20.7678,20.7678,20.7133,20.7337,68800.0
2005-09-27 12:00:00,30.45,30.49,30.43,30.45,55800.0,20.7337,20.761,20.7201,20.7337,55800.0
2005-09-27 12:10:00,30.45,30.5,30.45,30.5,67600.0,20.7337,20.7678,20.7337,20.7678,67600.0
2005-09-27 12:20:00,30.5,30.5,30.45,30.5,92400.0,20.7678,20.7678,20.7337,20.7678,92400.0
2005-09-27 12:30:00,30.5,30.5,30.48,30.5,59600.0,20.7678,20.7678,20.7542,20.7678,59600.0
2005-09-27 12:40:00,30.5,30.5,30.48,30.5,82400.0,20.7678,20.7678,20.7542,20.7678,82400.0
2005-09-27 12:50:00,30.5,30.5,30.49,30.49,149800.0,20.7678,20.7678,20.761,20.761,149800.0
2005-09-27 13:00:00,30.5,30.5,30.49,30.5,74200.0,20.7678,20.7678,20.761,20.7678,74200.0
2005-09-27 13:10:00,30.5,30.55,30.5,30.55,127800.0,20.7678,20.8018,20.7678,20.8018,127800.0
2005-09-27 13:20:00,30.54,30.54,30.5,30.51,123600.0,20.795,20.795,20.7678,20.7746,123600.0
2005-09-27 13:30:00,30.51,30.53,30.49,30.53,68400.0,20.7746,20.7882,20.761,20.7882,68400.0
2005-09-27 13:40:00,30.52,30.6,30.5,30.6,115200.0,20.7814,20.8359,20.7678,20.8359,115200.0
2005-09-27 13:50:00,30.61,30.75,30.61,30.73,110000.0,20.8427,20.938,20.8427,20.9244,110000.0
2005-09-27 14:00:00,30.72,30.75,30.64,30.65,98800.0,20.9176,20.938,20.8631,20.8699,98800.0
2005-09-27 14:10:00,30.65,30.67,30.64,30.66,86600.0,20.8699,20.8835,20.8631,20.8767,86600.0
2005-09-27 14:20:00,30.66,30.7,30.61,30.68,80600.0,20.8767,20.904,20.8427,20.8904,80600.0
2005-09-27 14:30:00,30.7,30.7,30.67,30.68,63000.0,20.904,20.904,20.8835,20.8904,63000.0
2005-09-27 14:40:00,30.68,30.75,30.66,30.68,98000.0,20.8904,20.938,20.8767,20.8904,98000.0
2005-09-27 14:50:00,30.68,30.81,30.67,30.77,128800.0,20.8904,20.9789,20.8835,20.9516,128800.0
2005-09-27 15:00:00,30.78,30.81,30.71,30.79,152600.0,20.9584,20.9789,20.9108,20.9653,152600.0
2005-09-27 15:10:00,30.79,30.87,30.79,30.85,118400.0,20.9653,21.0197,20.9653,21.0061,118400.0
2005-09-27 15:20:00,30.85,30.93,30.81,30.93,215400.0,21.0061,21.0606,20.9789,21.0606,215400.0
2005-09-27 15:30:00,30.92,30.93,30.83,30.91,230800.0,21.0538,21.0606,20.9925,21.047,230800.0
2005-09-27 15:40:00,30.91,30.94,30.86,30.9,236800.0,21.047,21.0674,21.0129,21.0402,236800.0
2005-09-27 15:50:00,30.9,30.98,30.88,30.89,252600.0,21.0402,21.0946,21.0265,21.0333,252600.0
2005-09-28 09:30:00,31.02,31.04,30.97,30.97,259600.0,21.2295,21.2432,21.1953,21.1953,259600.0
2005-09-28 09:40:00,30.96,31.03,30.92,30.97,227400.0,21.1884,21.2363,21.1611,21.1953,227400.0
2005-09-28 09:50:00,30.97,31.01,30.91,31.01,234400.0,21.1953,21.2227,21.1542,21.2227,234400.0
2005-09-28 10:00:00,30.99,31.03,30.89,30.9,220800.0,21.209,21.2363,21.1405,21.1474,220800.0
2005-09-28 10:10:00,30.9,30.9,30.72,30.76,106600.0,21.1474,21.1474,21.0242,21.0516,106600.0
2005-09-28 10:20:00,30.77,30.84,30.75,30.77,47800.0,21.0584,21.1063,21.0447,21.0584,47800.0
2005-09-28 10:30:00,30.75,30.8,30.71,30.76,128000.0,21.0447,21.0789,21.0173,21.0516,128000.0
2005-09-28 10:40:00,30.73,30.75,30.71,30.75,93400.0,21.031,21.0447,21.0173,21.0447,93400.0
2005-09-28 10:50:00,30.75,30.84,30.74,30.75,56000.0,21.0447,21.1063,21.0379,21.0447,56000.0
2005-09-28 11:00:00,30.75,30.78,30.73,30.74,100600.0,21.0447,21.0653,21.031,21.0379,100600.0
2005-09-28 11:10:00,30.74,30.75,30.7,30.71,75200.0,21.0379,21.0447,21.0105,21.0173,75200.0
2005-09-28 11:20:00,30.71,30.75,30.71,30.73,65400.0,21.0173,21.0447,21.0173,21.031,65400.0
2005-09-28 11:30:00,30.73,30.74,30.61,30.63,99200.0,21.031,21.0379,20.9489,20.9626,99200.0
2005-09-28 11:40:00,30.63,30.64,30.5,30.51,158000.0,20.9626,20.9694,20.8736,20.8805,158000.0
2005-09-28 11:50:00,30.51,30.58,30.51,30.54,133600.0,20.8805,20.9284,20.8805,20.901,133600.0
2005-09-28 12:00:00,30.54,30.54,30.5,30.5,40000.0,20.901,20.901,20.8736,20.8736,40000.0
2005-09-28 12:10:00,30.5,30.57,30.49,30.57,118800.0,20.8736,20.9215,20.8668,20.9215,118800.0
2005-09-28 12:20:00,30.56,30.6,30.55,30.58,95000.0,20.9147,20.9421,20.9078,20.9284,95000.0
2005-09-28 12:30:00,30.58,30.64,30.58,30.64,40800.0,20.9284,20.9694,20.9284,20.9694,40800.0
2005-09-28 12:40:00,30.64,30.67,30.64,30.65,81800.0,20.9694,20.99,20.9694,20.9763,81800.0
2005-09-28 12:50:00,30.65,30.69,30.64,30.68,26000.0,20.9763,21.0037,20.9694,20.9968,26000.0
2005-09-28 13:00:00,30.67,30.67,30.56,30.56,67000.0,20.99,20.99,20.9147,20.9147,67000.0
2005-09-28 13:10:00,30.55,30.55,30.5,30.55,81600.0,20.9078,20.9078,20.8736,20.9078,81600.0
2005-09-28 13:20:00,30.54,30.6,30.54,30.59,81000.0,20.901,20.9421,20.901,20.9352,81000.0
2005-09-28 13:30:00,30.59,30.59,30.52,30.55,89000.0,20.9352,20.9352,20.8873,20.9078,89000.0
2005-09-28 13:40:00,30.54,30.55,30.46,30.48,131200.0,20.901,20.9078,20.8462,20.8599,131200.0
2005-09-28 13:50:00,30.48,30.53,30.48,30.52,89400.0,20.8599,20.8942,20.8599,20.8873,89400.0
2005-09-28 14:00:00,30.52,30.53,30.42,30.46,79800.0,20.8873,20.8942,20.8189,20.8462,79800.0
2005-09-28 14:10:00,30.47,30.52,30.41,30.43,92200.0,20.8531,20.8873,20.812,20.8257,92200.0
2005-09-28 14:20:00,30.42,30.52,30.41,30.51,109800.0,20.8189,20.8873,20.812,20.8805,109800.0
2005-09-28 14:30:00,30.51,30.52,30.48,30.5,65600.0,20.8805,20.8873,20.8599,20.8736,65600.0
2005-09-28 14:40:00,30.5,30.53,30.5,30.52,48200.0,20.8736,20.8942,20.8736,20.8873,48200.0
2005-09-28 14:50:00,30.5,30.52,30.49,30.5,59200.0,20.8736,20.8873,20.8668,20.8736,59200.0
2005-09-28 15:00:00,30.5,30.54,30.46,30.46,101400.0,20.8736,20.901,20.8462,20.8462,101400.0
2005-09-28 15:10:00,30.46,30.5,30.46,30.48,45400.0,20.8462,20.8736,20.8462,20.8599,45400.0
2005-09-28 15:20:00,30.48,30.48,30.41,30.41,51200.0,20.8599,20.8599,20.812,20.812,51200.0
2005-09-28 15:30:00,30.42,30.49,30.41,30.45,119200.0,20.8189,20.8668,20.812,20.8394,119200.0
2005-09-28 15:40:00,30.45,30.5,30.42,30.48,105400.0,20.8394,20.8736,20.8189,20.8599,105400.0
2005-09-28 15:50:00,30.48,30.49,30.39,30.41,171000.0,20.8599,20.8668,20.7983,20.812,171000.0
2005-09-29 09:30:00,30.42,30.63,30.41,30.43,113600.0,20.8189,20.9626,20.812,20.8257,113600.0
2005-09-29 09:40:00,30.43,30.55,30.25,30.3,114000.0,20.8257,20.9078,20.7025,20.7367,114000.0
2005-09-29 09:50:00,30.29,30.33,30.25,30.31,123400.0,20.7299,20.7573,20.7025,20.7436,123400.0
2005-09-29 10:00:00,30.31,30.53,30.31,30.5,117800.0,20.7436,20.8942,20.7436,20.8736,117800.0
2005-09-29 10:10:00,30.5,30.5,30.4,30.42,83800.0,20.8736,20.8736,20.8052,20.8189,83800.0
2005-09-29 10:20:00,30.42,30.56,30.41,30.48,115200.0,20.8189,20.9147,20.812,20.8599,115200.0
2005-09-29 10:30:00,30.45,30.49,30.38,30.46,50200.0,20.8394,20.8668,20.7915,20.8462,50200.0
2005-09-29 10:40:00,30.46,30.46,30.37,30.39,57600.0,20.8462,20.8462,20.7847,20.7983,57600.0
2005-09-29 10:50:00,30.39,30.41,30.24,30.27,93000.0,20.7983,20.812,20.6957,20.7162,93000.0
2005-09-29 11:00:00,30.27,30.28,30.18,30.21,89600.0,20.7162,20.7231,20.6546,20.6752,89600.0
2005-09-29 11:10:00,30.21,30.24,30.17,30.18,49800.0,20.6752,20.6957,20.6478,20.6546,49800.0
2005-09-29 11:20:00,30.19,30.23,30.18,30.18,63200.0,20.6615,20.6888,20.6546,20.6546,63200.0
2005-09-29 11:30:00,30.18,30.32,30.18,30.23,79000.0,20.6546,20.7504,20.6546,20.6888,79000.0
2005-09-29 11:40:00,30.25,30.33,30.23,30.31,69200.0,20.7025,20.7573,20.6888,20.7436,69200.0
2005-09-29 11:50:00,30.3,30.34,30.23,30.29,179400.0,20.7367,20.7641,20.6888,20.7299,179400.0
2005-09-29 12:00:00,30.29,30.31,30.25,30.25,58200.0,20.7299,20.7436,20.7025,20.7025,58200.0
2005-09-29 12:10:00,30.25,30.3,30.25,30.28,33600.0,20.7025,20.7367,20.7025,20.7231,33600.0
2005-09-29 12:20:00,30.29,30.29,30.24,30.28,26400.0,20.7299,20.7299,20.6957,20.7231,26400.0
2005-09-29 12:30:00,30.29,30.35,30.27,30.35,92200.0,20.7299,20.771,20.7162,20.771,92200.0
2005-09-29 12:40:00,30.35,30.35,30.32,30.33,17400.0,20.771,20.771,20.7504,20.7573,17400.0
2005-09-29 12:50:00,30.34,30.35,30.32,30.34,15800.0,20.7641,20.771,20.7504,20.7641,15800.0
2005-09-29 13:00:00,30.34,30.38,30.33,30.34,22200.0,20.7641,20.7915,20.7573,20.7641,22200.0
2005-09-29 13:10:00,30.35,30.42,30.34,30.38,59000.0,20.771,20.8189,20.7641,20.7915,59000.0
2005-09-29 13:20:00,30.35,30.35,30.31,30.32,38200.0,20.771,20.771,20.7436,20.7504,38200.0
2005-09-29 13:30:00,30.32,30.34,30.29,30.3,31600.0,20.7504,20.7641,20.7299,20.7367,31600.0
2005-09-29 13:40:00,30.3,30.37,30.29,30.36,32000.0,20.7367,20.7847,20.7299,20.7778,32000.0
2005-09-29 13:50:00,30.38,30.38,30.34,30.35,47600.0,20.7915,20.7915,20.7641,20.771,47600.0
2005-09-29 14:00:00,30.36,30.43,30.35,30.38,83600.0,20.7778,20.8257,20.771,20.7915,83600.0
2005-09-29 14:10:00,30.38,30.38,30.35,30.35,47600.0,20.7915,20.7915,20.771,20.771,47600.0
2005-09-29 14:20:00,30.34,30.35,30.32,30.33,454800.0,20.7641,20.771,20.7504,20.7573,454800.0
2005-09-29 14:30:00,30.34,30.4,30.32,30.36,85800.0,20.7641,20.8052,20.7504,20.7778,85800.0
2005-09-29 14:40:00,30.36,30.38,30.35,30.38,102200.0,20.7778,20.7915,20.771,20.7915,102200.0
2005-09-29 14:50:00,30.38,30.38,30.34,30.38,102400.0,20.7915,20.7915,20.7641,20.7915,102400.0
2005-09-29 15:00:00,30.38,30.38,30.33,30.36,82000.0,20.7915,20.7915,20.7573,20.7778,82000.0
2005-09-29 15:10:00,30.36,30.4,30.36,30.4,83400.0,20.7778,20.8052,20.7778,20.8052,83400.0
2005-09-29 15:20:00,30.4,30.43,30.35,30.36,70000.0,20.8052,20.8257,20.771,20.7778,70000.0
2005-09-29 15:30:00,30.36,30.37,30.34,30.36,108000.0,20.7778,20.7847,20.7641,20.7778,108000.0
2005-09-29 15:40:00,30.36,30.39,30.33,30.34,129800.0,20.7778,20.7983,20.7573,20.7641,129800.0
2005-09-29 15:50:00,30.34,30.36,30.29,30.3,565400.0,20.7641,20.7778,20.7299,20.7367,565400.0
2005-09-30 09:30:00,30.25,30.26,30.18,30.21,109600.0,20.7025,20.7094,20.6546,20.6752,109600.0
2005-09-30 09:40:00,30.18,30.3,30.18,30.3,108400.0,20.6546,20.7367,20.6546,20.7367,108400.0
2005-09-30 09:50:00,30.27,30.33,30.27,30.28,137800.0,20.7162,20.7573,20.7162,20.7231,137800.0
2005-09-30 10:00:00,30.3,30.3,30.21,30.27,220000.0,20.7367,20.7367,20.6752,20.7162,220000.0
2005-09-30 10:10:00,30.27,30.29,30.2,30.27,101000.0,20.7162,20.7299,20.6683,20.7162,101000.0
2005-09-30 10:20:00,30.26,30.27,30.23,30.26,183200.0,20.7094,20.7162,20.6888,20.7094,183200.0
2005-09-30 10:30:00,30.27,30.27,30.23,30.26,133600.0,20.7162,20.7162,20.6888,20.7094,133600.0
2005-09-30 10:40:00,30.26,30.3,30.23,30.3,216600.0,20.7094,20.7367,20.6888,20.7367,216600.0
2005-09-30 10:50:00,30.3,30.36,30.3,30.33,273200.0,20.7367,20.7778,20.7367,20.7573,273200.0
2005-09-30 11:00:00,30.32,30.35,30.31,30.35,134800.0,20.7504,20.771,20.7436,20.771,134800.0
2005-09-30 11:10:00,30.35,30.35,30.32,30.35,87800.0,20.771,20.771,20.7504,20.771,87800.0
2005-09-30 11:20:00,30.35,30.35,30.33,30.34,102800.0,20.771,20.771,20.7573,20.7641,102800.0
2005-09-30 11:30:00,30.34,30.36,30.33,30.33,82800.0,20.7641,20.7778,20.7573,20.7573,82800.0
2005-09-30 11:40:00,30.33,30.35,30.33,30.34,58400.0,20.7573,20.771,20.7573,20.7641,58400.0
2005-09-30 11:50:00,30.34,30.35,30.33,30.34,61400.0,20.7641,20.771,20.7573,20.7641,61400.0
2005-09-30 12:00:00,30.34,30.35,30.34,30.35,53200.0,20.7641,20.771,20.7641,20.771,53200.0
2005-09-30 12:10:00,30.35,30.35,30.33,30.34,51600.0,20.771,20.771,20.7573,20.7641,51600.0
2005-09-30 12:20:00,30.34,30.35,30.33,30.33,40800.0,20.7641,20.771,20.7573,20.7573,40800.0
2005-09-30 12:30:00,30.33,30.35,30.32,30.35,57000.0,20.7573,20.771,20.7504,20.771,57000.0
2005-09-30 12:40:00,30.36,30.39,30.36,30.39,28200.0,20.7778,20.7983,20.7778,20.7983,28200.0
2005-09-30 12:50:00,30.39,30.42,30.38,30.42,40400.0,20.7983,20.8189,20.7915,20.8189,40400.0
2005-09-30 13:00:00,30.41,30.45,30.4,30.45,46000.0,20.812,20.8394,20.8052,20.8394,46000.0
2005-09-30 13:10:00,30.45,30.5,30.45,30.49,58600.0,20.8394,20.8736,20.8394,20.8668,58600.0
2005-09-30 13:20:00,30.49,30.52,30.42,30.42,65400.0,20.8668,20.8873,20.8189,20.8189,65400.0
2005-09-30 13:30:00,30.43,30.51,30.43,30.51,43800.0,20.8257,20.8805,20.8257,20.8805,43800.0
2005-09-30 13:40:00,30.51,30.53,30.48,30.53,37800.0,20.8805,20.8942,20.8599,20.8942,37800.0
2005-09-30 13:50:00,30.53,30.55,30.51,30.52,51000.0,20.8942,20.9078,20.8805,20.8873,51000.0
2005-09-30 14:00:00,30.51,30.55,30.49,30.54,43200.0,20.8805,20.9078,20.8668,20.901,43200.0
2005-09-30 14:10:00,30.55,30.58,30.52,30.55,40600.0,20.9078,20.9284,20.8873,20.9078,40600.0
2005-09-30 14:20:00,30.56,30.6,30.55,30.56,58600.0,20.9147,20.9421,20.9078,20.9147,58600.0
2005-09-30 14:30:00,30.56,30.67,30.56,30.61,57800.0,20.9147,20.99,20.9147,20.9489,57800.0
2005-09-30 14:40:00,30.61,30.61,30.56,30.58,59000.0,20.9489,20.9489,20.9147,20.9284,59000.0
2005-09-30 14:50:00,30.58,30.58,30.5,30.51,59000.0,20.9284,20.9284,20.8736,20.8805,59000.0
2005-09-30 15:00:00,30.51,30.55,30.5,30.55,59800.0,20.8805,20.9078,20.8736,20.9078,59800.0
2005-09-30 15:10:00,30.54,30.57,30.51,30.56,55000.0,20.901,20.9215,20.8805,20.9147,55000.0
2005-09-30 15:20:00,30.56,30.57,30.53,30.56,68400.0,20.9147,20.9215,20.8942,20.9147,68400.0
2005-09-30 15:30:00,30.56,30.56,30.52,30.53,70400.0,20.9147,20.9147,20.8873,20.8942,70400.0
2005-09-30 15:40:00,30.54,30.58,30.54,30.56,74400.0,20.901,20.9284,20.901,20.9147,74400.0
2005-09-30 15:50:00,30.56,30.61,30.55,30.59,156400.0,20.9147,20.9489,20.9078,20.9352,156400.0
2005-10-03 09:30:00,30.6,30.68,30.49,30.49,60400.0,20.9421,20.9968,20.8668,20.8668,60400.0
2005-10-03 09:40:00,30.51,30.78,30.51,30.77,46400.0,20.8805,21.0653,20.8805,21.0584,46400.0
2005-10-03 09:50:00,30.78,30.89,30.78,30.84,96600.0,21.0653,21.1405,21.0653,21.1063,96600.0
2005-10-03 10:00:00,30.85,30.91,30.56,30.61,75200.0,21.1132,21.1542,20.9147,20.9489,75200.0
2005-10-03 10:10:00,30.58,30.59,30.53,30.56,57200.0,20.9284,20.9352,20.8942,20.9147,57200.0
2005-10-03 10:20:00,30.56,30.65,30.55,30.65,62800.0,20.9147,20.9763,20.9078,20.9763,62800.0
2005-10-03 10:30:00,30.65,30.68,30.6,30.61,79000.0,20.9763,20.9968,20.9421,20.9489,79000.0
2005-10-03 10:40:00,30.62,30.62,30.59,30.6,57600.0,20.9557,20.9557,20.9352,20.9421,57600.0
2005-10-03 10:50:00,30.6,30.61,30.5,30.5,44800.0,20.9421,20.9489,20.8736,20.8736,44800.0
2005-10-03 11:00:00,30.5,30.6,30.5,30.57,48000.0,20.8736,20.9421,20.8736,20.9215,48000.0
2005-10-03 11:10:00,30.55,30.63,30.55,30.63,40000.0,20.9078,20.9626,20.9078,20.9626,40000.0
2005-10-03 11:20:00,30.63,30.67,30.6,30.67,56600.0,20.9626,20.99,20.9421,20.99,56600.0
2005-10-03 11:30:00,30.67,30.67,30.6,30.62,64400.0,20.99,20.99,20.9421,20.9557,64400.0
2005-10-03 11:40:00,30.61,30.63,30.6,30.61,40600.0,20.9489,20.9626,20.9421,20.9489,40600.0
2005-10-03 11:50:00,30.61,30.65,30.6,30.64,32000.0,20.9489,20.9763,20.9421,20.9694,32000.0
2005-10-03 12:00:00,30.63,30.66,30.61,30.65,53400.0,20.9626,20.9831,20.9489,20.9763,53400.0
2005-10-03 12:10:00,30.64,30.66,30.62,30.63,48200.0,20.9694,20.9831,20.9557,20.9626,48200.0
2005-10-03 12:20:00,30.63,30.65,30.62,30.64,30000.0,20.9626,20.9763,20.9557,20.9694,30000.0
2005-10-03 12:30:00,30.65,30.65,30.59,30.59,35600.0,20.9763,20.9763,20.9352,20.9352,35600.0
2005-10-03 12:40:00,30.59,30.63,30.59,30.63,24800.0,20.9352,20.9626,20.9352,20.9626,24800.0
2005-10-03 12:50:00,30.63,30.65,30.62,30.65,26800.0,20.9626,20.9763,20.9557,20.9763,26800.0
2005-10-03 13:00:00,30.65,30.74,30.65,30.74,43600.0,20.9763,21.0379,20.9763,21.0379,43600.0
2005-10-03 13:10:00,30.74,30.75,30.68,30.68,34400.0,21.0379,21.0447,20.9968,20.9968,34400.0
2005-10-03 13:20:00,30.68,30.69,30.65,30.67,55200.0,20.9968,21.0037,20.9763,20.99,55200.0
2005-10-03 13:30:00,30.67,30.67,30.64,30.66,39200.0,20.99,20.99,20.9694,20.9831,39200.0
2005-10-03 13:40:00,30.66,30.68,30.65,30.67,52200.0,20.9831,20.9968,20.9763,20.99,52200.0
2005-10-03 13:50:00,30.68,30.74,30.67,30.68,31800.0,20.9968,21.0379,20.99,20.9968,31800.0
2005-10-03 14:00:00,30.68,30.68,30.63,30.64,39200.0,20.9968,20.9968,20.9626,20.9694,39200.0
2005-10-03 14:10:00,30.64,30.68,30.64,30.66,54400.0,20.9694,20.9968,20.9694,20.9831,54400.0
2005-10-03 14:20:00,30.66,30.69,30.64,30.69,75400.0,20.9831,21.0037,20.9694,21.0037,75400.0
2005-10-03 14:30:00,30.7,30.72,30.69,30.72,67200.0,21.0105,21.0242,21.0037,21.0242,67200.0
2005-10-03 14:40:00,30.72,30.77,30.7,30.75,70800.0,21.0242,21.0584,21.0105,21.0447,70800.0
2005-10-03 14:50:00,30.75,30.77,30.73,30.74,58200.0,21.0447,21.0584,21.031,21.0379,58200.0
2005-10-03 15:00:00,30.74,30.78,30.69,30.77,54800.0,21.0379,21.0653,21.0037,21.0584,54800.0
2005-10-03 15:10:00,30.77,30.84,30.75,30.83,95000.0,21.0584,21.1063,21.0447,21.0995,95000.0
2005-10-03 15:20:00,30.83,30.83,30.75,30.75,79000.0,21.0995,21.0995,21.0447,21.0447,79000.0
2005-10-03 15:30:00,30.75,30.86,30.75,30.86,66600.0,21.0447,21.12,21.0447,21.12,66600.0
2005-10-03 15:40:00,30.85,30.86,30.82,30.83,96600.0,21.1132,21.12,21.0926,21.0995,96600.0
2005-10-03 15:50:00,30.83,30.83,30.77,30.81,97000.0,21.0995,21.0995,21.0584,21.0858,97000.0
2005-10-04 09:30:00,31.63,31.63,31.4,31.45,240400.0,21.647,21.647,21.4896,21.5238,240400.0
2005-10-04 09:40:00,31.43,31.45,31.28,31.31,199600.0,21.5101,21.5238,21.4074,21.428,199600.0
2005-10-04 09:50:00,31.31,31.32,31.21,31.24,263000.0,21.428,21.4348,21.3595,21.3801,263000.0
2005-10-04 10:00:00,31.24,31.35,31.24,31.27,158000.0,21.3801,21.4553,21.3801,21.4006,158000.0
2005-10-04 10:10:00,31.27,31.33,31.26,31.31,378600.0,21.4006,21.4417,21.3938,21.428,378600.0
2005-10-04 10:20:00,31.31,31.33,31.28,31.31,86600.0,21.428,21.4417,21.4074,21.428,86600.0
2005-10-04 10:30:00,31.31,31.34,31.3,31.32,92600.0,21.428,21.4485,21.4211,21.4348,92600.0
2005-10-04 10:40:00,31.33,31.34,31.31,31.31,72400.0,21.4417,21.4485,21.428,21.428,72400.0
2005-10-04 10:50:00,31.31,31.35,31.3,31.31,137800.0,21.428,21.4553,21.4211,21.428,137800.0
2005-10-04 11:00:00,31.32,31.33,31.28,31.28,90400.0,21.4348,21.4417,21.4074,21.4074,90400.0
2005-10-04 11:10:00,31.28,31.34,31.25,31.34,86200.0,21.4074,21.4485,21.3869,21.4485,86200.0
2005-10-04 11:20:00,31.32,31.35,31.32,31.35,89600.0,21.4348,21.4553,21.4348,21.4553,89600.0
2005-10-04 11:30:00,31.35,31.36,31.32,31.33,99600.0,21.4553,21.4622,21.4348,21.4417,99600.0
2005-10-04 11:40:00,31.33,31.33,31.3,31.3,65400.0,21.4417,21.4417,21.4211,21.4211,65400.0
2005-10-04 11:50:00,31.3,31.32,31.28,31.32,71600.0,21.4211,21.4348,21.4074,21.4348,71600.0
2005-10-04 12:00:00,31.33,31.33,31.29,31.29,63800.0,21.4417,21.4417,21.4143,21.4143,63800.0
2005-10-04 12:10:00,31.28,31.36,31.27,31.29,54600.0,21.4074,21.4622,21.4006,21.4143,54600.0
2005-10-04 12:20:00,31.29,31.33,31.29,31.33,40400.0,21.4143,21.4417,21.4143,21.4417,40400.0
2005-10-04 12:30:00,31.32,31.32,31.27,31.28,101400.0,21.4348,21.4348,21.4006,21.4074,101400.0
2005-10-04 12:40:00,31.27,31.34,31.2,31.21,124800.0,21.4006,21.4485,21.3527,21.3595,124800.0
2005-10-04 12:50:00,31.21,31.23,31.18,31.21,78400.0,21.3595,21.3732,21.339,21.3595,78400.0
2005-10-04 13:00:00,31.2,31.22,31.2,31.21,36600.0,21.3527,21.3664,21.3527,21.3595,36600.0
2005-10-04 13:10:00,31.21,31.21,31.17,31.18,49800.0,21.3595,21.3595,21.3322,21.339,49800.0
2005-10-04 13:20:00,31.17,31.17,31.14,31.14,39800.0,21.3322,21.3322,21.3116,21.3116,39800.0
2005-10-04 13:30:00,31.14,31.14,31.06,31.08,73800.0,21.3116,21.3116,21.2569,21.2706,73800.0
2005-10-04 13:40:00,31.08,31.08,31.02,31.03,69400.0,21.2706,21.2706,21.2295,21.2363,69400.0
2005-10-04 13:50:00,31.03,31.03,31.01,31.02,40200.0,21.2363,21.2363,21.2227,21.2295,40200.0
2005-10-04 14:00:00,31.02,31.05,31.0,31.04,82400.0,21.2295,21.25,21.2158,21.2432,82400.0
2005-10-04 14:10:00,31.04,31.04,31.02,31.03,57200.0,21.2432,21.2432,21.2295,21.2363,57200.0
2005-10-04 14:20:00,31.03,31.07,30.92,30.92,87000.0,21.2363,21.2637,21.1611,21.1611,87000.0
2005-10-04 14:30:00,30.92,30.93,30.78,30.84,142800.0,21.1611,21.1679,21.0653,21.1063,142800.0
2005-10-04 14:40:00,30.84,30.85,30.66,30.73,93800.0,21.1063,21.1132,20.9831,21.031,93800.0
2005-10-04 14:50:00,30.71,30.75,30.63,30.63,120200.0,21.0173,21.0447,20.9626,20.9626,120200.0
2005-10-04 15:00:00,30.63,30.69,30.59,30.66,102200.0,20.9626,21.0037,20.9352,20.9831,102200.0
2005-10-04 15:10:00,30.66,30.66,30.53,30.54,180000.0,20.9831,20.9831,20.8942,20.901,180000.0
2005-10-04 15:20:00,30.55,30.56,30.5,30.52,199200.0,20.9078,20.9147,20.8736,20.8873,199200.0
2005-10-04 15:30:00,30.52,30.52,30.44,30.48,289200.0,20.8873,20.8873,20.8326,20.8599,289200.0
2005-10-04 15:40:00,30.48,30.49,30.4,30.4,128800.0,20.8599,20.8668,20.8052,20.8052,128800.0
2005-10-04 15:50:00,30.4,30.41,30.35,30.36,291400.0,20.8052,20.812,20.771,20.7778,291400.0
2005-10-05 09:30:00,30.45,30.49,30.37,30.44,177800.0,20.8394,20.8668,20.7847,20.8326,177800.0
2005-10-05 09:40:00,30.43,30.46,30.4,30.44,444600.0,20.8257,20.8462,20.8052,20.8326,444600.0
2005-10-05 09:50:00,30.42,30.42,30.38,30.39,138800.0,20.8189,20.8189,20.7915,20.7983,138800.0
2005-10-05 10:00:00,30.39,30.42,30.21,30.25,359600.0,20.7983,20.8189,20.6752,20.7025,359600.0
2005-10-05 10:10:00,30.23,30.45,30.23,30.45,67800.0,20.6888,20.8394,20.6888,20.8394,67800.0
2005-10-05 10:20:00,30.46,30.54,30.41,30.41,180200.0,20.8462,20.901,20.812,20.812,180200.0
2005-10-05 10:30:00,30.41,30.41,30.36,30.38,311600.0,20.812,20.812,20.7778,20.7915,311600.0
2005-10-05 10:40:00,30.38,30.44,30.38,30.43,203600.0,20.7915,20.8326,20.7915,20.8257,203600.0
2005-10-05 10:50:00,30.43,30.47,30.42,30.43,81000.0,20.8257,20.8531,20.8189,20.8257,81000.0
2005-10-05 11:00:00,30.43,30.43,30.4,30.42,67200.0,20.8257,20.8257,20.8052,20.8189,67200.0
2005-10-05 11:10:00,30.42,30.55,30.42,30.54,57600.0,20.8189,20.9078,20.8189,20.901,57600.0
2005-10-05 11:20:00,30.53,30.57,30.52,30.52,113600.0,20.8942,20.9215,20.8873,20.8873,113600.0
2005-10-05 11:30:00,30.52,30.52,30.45,30.46,100400.0,20.8873,20.8873,20.8394,20.8462,100400.0
2005-10-05 11:40:00,30.46,30.46,30.41,30.41,47000.0,20.8462,20.8462,20.812,20.812,47000.0
2005-10-05 11:50:00,30.41,30.44,30.41,30.43,67400.0,20.812,20.8326,20.812,20.8257,67400.0
2005-10-05 12:00:00,30.43,30.43,30.39,30.39,62600.0,20.8257,20.8257,20.7983,20.7983,62600.0
2005-10-05 12:10:00,30.38,30.43,30.36,30.42,41200.0,20.7915,20.8257,20.7778,20.8189,41200.0
2005-10-05 12:20:00,30.42,30.45,30.42,30.43,46800.0,20.8189,20.8394,20.8189,20.8257,46800.0
2005-10-05 12:30:00,30.43,30.46,30.43,30.44,78600.0,20.8257,20.8462,20.8257,20.8326,78600.0
2005-10-05 12:40:00,30.44,30.44,30.41,30.43,53600.0,20.8326,20.8326,20.812,20.8257,53600.0
2005-10-05 12:50:00,30.43,30.43,30.36,30.39,61800.0,20.8257,20.8257,20.7778,20.7983,61800.0
2005-10-05 13:00:00,30.39,30.44,30.39,30.41,48800.0,20.7983,20.8326,20.7983,20.812,48800.0
2005-10-05 13:10:00,30.4,30.42,30.39,30.42,64600.0,20.8052,20.8189,20.7983,20.8189,64600.0
2005-10-05 13:20:00,30.43,30.5,30.43,30.45,75000.0,20.8257,20.8736,20.8257,20.8394,75000.0
2005-10-05 13:30:00,30.44,30.48,30.43,30.45,60800.0,20.8326,20.8599,20.8257,20.8394,60800.0
2005-10-05 13:40:00,30.44,30.44,30.32,30.38,46400.0,20.8326,20.8326,20.7504,20.7915,46400.0
2005-10-05 13:50:00,30.37,30.37,30.27,30.27,46800.0,20.7847,20.7847,20.7162,20.7162,46800.0
2005-10-05 14:00:00,30.26,30.29,30.24,30.26,61000.0,20.7094,20.7299,20.6957,20.7094,61000.0
2005-10-05 14:10:00,30.26,30.4,30.25,30.33,51600.0,20.7094,20.8052,20.7025,20.7573,51600.0
2005-10-05 14:20:00,30.33,30.4,30.32,30.32,115800.0,20.7573,20.8052,20.7504,20.7504,115800.0
2005-10-05 14:30:00,30.32,30.33,30.28,30.28,114000.0,20.7504,20.7573,20.7231,20.7231,114000.0
2005-10-05 14:40:00,30.28,30.29,30.23,30.25,147000.0,20.7231,20.7299,20.6888,20.7025,147000.0
2005-10-05 14:50:00,30.25,30.28,30.23,30.25,126400.0,20.7025,20.7231,20.6888,20.7025,126400.0
2005-10-05 15:00:00,30.24,30.27,30.19,30.25,115400.0,20.6957,20.7162,20.6615,20.7025,115400.0
2005-10-05 15:10:00,30.25,30.25,30.16,30.16,134800.0,20.7025,20.7025,20.6409,20.6409,134800.0
2005-10-05 15:20:00,30.15,30.16,30.08,30.14,127800.0,20.6341,20.6409,20.5862,20.6272,127800.0
2005-10-05 15:30:00,30.14,30.14,30.06,30.06,120200.0,20.6272,20.6272,20.5725,20.5725,120200.0
2005-10-05 15:40:00,30.07,30.13,30.07,30.07,260000.0,20.5793,20.6204,20.5793,20.5793,260000.0
2005-10-05 15:50:00,30.06,30.08,30.04,30.04,165200.0,20.5725,20.5862,20.5588,20.5588,165200.0
2005-10-06 09:30:00,30.16,30.16,30.0,30.01,103200.0,20.6409,20.6409,20.5314,20.5383,103200.0
2005-10-06 09:40:00,30.01,30.03,29.86,29.89,466400.0,20.5383,20.552,20.4356,20.4562,466400.0
2005-10-06 09:50:00,29.88,29.93,29.86,29.92,172800.0,20.4493,20.4835,20.4356,20.4767,172800.0
2005-10-06 10:00:00,29.93,30.01,29.88,29.88,186400.0,20.4835,20.5383,20.4493,20.4493,186400.0
2005-10-06 10:10:00,29.88,29.95,29.88,29.93,135200.0,20.4493,20.4972,20.4493,20.4835,135200.0
2005-10-06 10:20:00,29.92,29.92,29.88,29.92,1167800.0,20.4767,20.4767,20.4493,20.4767,1167800.0
2005-10-06 10:30:00,29.92,29.97,29.9,29.91,103400.0,20.4767,20.5109,20.463,20.4698,103400.0
2005-10-06 10:40:00,29.9,29.97,29.89,29.97,111400.0,20.463,20.5109,20.4562,20.5109,111400.0
2005-10-06 10:50:00,29.94,29.95,29.88,29.9,102200.0,20.4904,20.4972,20.4493,20.463,102200.0
2005-10-06 11:00:00,29.9,29.97,29.89,29.93,89800.0,20.463,20.5109,20.4562,20.4835,89800.0
2005-10-06 11:10:00,29.93,30.02,29.93,30.0,67000.0,20.4835,20.5451,20.4835,20.5314,67000.0
2005-10-06 11:20:00,30.0,30.0,29.95,29.95,62800.0,20.5314,20.5314,20.4972,20.4972,62800.0
2005-10-06 11:30:00,29.95,30.03,29.94,30.0,383400.0,20.4972,20.552,20.4904,20.5314,383400.0
2005-10-06 11:40:00,30.01,30.04,30.0,30.03,35000.0,20.5383,20.5588,20.5314,20.552,35000.0
2005-10-06 11:50:00,30.03,30.05,30.02,30.05,29200.0,20.552,20.5657,20.5451,20.5657,29200.0
2005-10-06 12:00:00,30.06,30.17,30.05,30.11,46000.0,20.5725,20.6478,20.5657,20.6067,46000.0
2005-10-06 12:10:00,30.1,30.17,30.1,30.12,66600.0,20.5999,20.6478,20.5999,20.6136,66600.0
2005-10-06 12:20:00,30.11,30.17,30.11,30.14,66600.0,20.6067,20.6478,20.6067,20.6272,66600.0
2005-10-06 12:30:00,30.14,30.16,30.1,30.12,100600.0,20.6272,20.6409,20.5999,20.6136,100600.0
2005-10-06 12:40:00,30.12,30.15,30.05,30.15,63800.0,20.6136,20.6341,20.5657,20.6341,63800.0
2005-10-06 12:50:00,30.14,30.14,30.08,30.11,31400.0,20.6272,20.6272,20.5862,20.6067,31400.0
2005-10-06 13:00:00,30.11,30.18,30.11,30.15,52800.0,20.6067,20.6546,20.6067,20.6341,52800.0
2005-10-06 13:10:00,30.15,30.18,30.14,30.15,133600.0,20.6341,20.6546,20.6272,20.6341,133600.0
2005-10-06 13:20:00,30.16,30.18,30.11,30.18,93400.0,20.6409,20.6546,20.6067,20.6546,93400.0
2005-10-06 13:30:00,30.17,30.17,30.12,30.15,35000.0,20.6478,20.6478,20.6136,20.6341,35000.0
2005-10-06 13:40:00,30.15,30.17,30.14,30.17,113400.0,20.6341,20.6478,20.6272,20.6478,113400.0
2005-10-06 13:50:00,30.17,30.18,30.11,30.14,130200.0,20.6478,20.6546,20.6067,20.6272,130200.0
2005-10-06 14:00:00,30.14,30.17,30.1,30.13,127200.0,20.6272,20.6478,20.5999,20.6204,127200.0
2005-10-06 14:10:00,30.13,30.18,30.13,30.17,67200.0,20.6204,20.6546,20.6204,20.6478,67200.0
2005-10-06 14:20:00,30.16,30.21,30.13,30.18,100200.0,20.6409,20.6752,20.6204,20.6546,100200.0
2005-10-06 14:30:00,30.18,30.18,30.11,30.15,82000.0,20.6546,20.6546,20.6067,20.6341,82000.0
2005-10-06 14:40:00,30.15,30.17,30.1,30.16,103400.0,20.6341,20.6478,20.5999,20.6409,103400.0
2005-10-06 14:50:00,30.15,30.15,30.03,30.05,125600.0,20.6341,20.6341,20.552,20.5657,125600.0
2005-10-06 15:00:00,30.05,30.1,30.04,30.07,150200.0,20.5657,20.5999,20.5588,20.5793,150200.0
2005-10-06 15:10:00,30.07,30.09,30.05,30.08,143000.0,20.5793,20.593,20.5657,20.5862,143000.0
2005-10-06 15:20:00,30.08,30.18,30.08,30.16,230600.0,20.5862,20.6546,20.5862,20.6409,230600.0
2005-10-06 15:30:00,30.16,30.18,30.11,30.11,155000.0,20.6409,20.6546,20.6067,20.6067,155000.0
2005-10-06 15:40:00,30.11,30.11,30.0,30.05,273400.0,20.6067,20.6067,20.5314,20.5657,273400.0
2005-10-06 15:50:00,30.05,30.15,29.99,30.15,851400.0,20.5657,20.6341,20.5246,20.6341,851400.0
2005-10-07 09:30:00,30.38,30.58,30.38,30.56,108400.0,20.7915,20.9284,20.7915,20.9147,108400.0
2005-10-07 09:40:00,30.56,30.7,30.5,30.51,80400.0,20.9147,21.0105,20.8736,20.8805,80400.0
2005-10-07 09:50:00,30.51,30.61,30.51,30.6,88600.0,20.8805,20.9489,20.8805,20.9421,88600.0
2005-10-07 10:00:00,30.6,30.61,30.55,30.56,101200.0,20.9421,20.9489,20.9078,20.9147,101200.0
2005-10-07 10:10:00,30.55,30.58,30.5,30.53,180400.0,20.9078,20.9284,20.8736,20.8942,180400.0
2005-10-07 10:20:00,30.53,30.59,30.53,30.56,174200.0,20.8942,20.9352,20.8942,20.9147,174200.0
2005-10-07 10:30:00,30.56,30.67,30.54,30.62,404600.0,20.9147,20.99,20.901,20.9557,404600.0
2005-10-07 10:40:00,30.63,30.65,30.54,30.54,163800.0,20.9626,20.9763,20.901,20.901,163800.0
2005-10-07 10:50:00,30.53,30.55,30.5,30.53,53000.0,20.8942,20.9078,20.8736,20.8942,53000.0
2005-10-07 11:00:00,30.52,30.55,30.5,30.5,332600.0,20.8873,20.9078,20.8736,20.8736,332600.0
2005-10-07 11:10:00,30.5,30.53,30.5,30.52,195800.0,20.8736,20.8942,20.8736,20.8873,195800.0
2005-10-07 11:20:00,30.51,30.56,30.5,30.53,326800.0,20.8805,20.9147,20.8736,20.8942,326800.0
2005-10-07 11:30:00,30.52,30.53,30.5,30.52,67000.0,20.8873,20.8942,20.8736,20.8873,67000.0
2005-10-07 11:40:00,30.52,30.53,30.52,30.53,62400.0,20.8873,20.8942,20.8873,20.8942,62400.0
2005-10-07 11:50:00,30.53,30.55,30.5,30.54,65600.0,20.8942,20.9078,20.8736,20.901,65600.0
2005-10-07 12:00:00,30.54,30.55,30.51,30.52,49400.0,20.901,20.9078,20.8805,20.8873,49400.0
2005-10-07 12:10:00,30.52,30.56,30.52,30.54,34400.0,20.8873,20.9147,20.8873,20.901,34400.0
2005-10-07 12:20:00,30.53,30.55,30.53,30.55,41000.0,20.8942,20.9078,20.8942,20.9078,41000.0
2005-10-07 12:30:00,30.55,30.55,30.51,30.51,47000.0,20.9078,20.9078,20.8805,20.8805,47000.0
2005-10-07 12:40:00,30.51,30.55,30.51,30.54,32200.0,20.8805,20.9078,20.8805,20.901,32200.0
2005-10-07 12:50:00,30.54,30.54,30.54,30.54,23800.0,20.901,20.901,20.901,20.901,23800.0
2005-10-07 13:00:00,30.54,30.61,30.54,30.61,257200.0,20.901,20.9489,20.901,20.9489,257200.0
2005-10-07 13:10:00,30.61,30.63,30.56,30.58,30600.0,20.9489,20.9626,20.9147,20.9284,30600.0
2005-10-07 13:20:00,30.58,30.6,30.54,30.54,24000.0,20.9284,20.9421,20.901,20.901,24000.0
2005-10-07 13:30:00,30.55,30.55,30.53,30.54,209600.0,20.9078,20.9078,20.8942,20.901,209600.0
2005-10-07 13:40:00,30.54,30.6,30.54,30.58,78800.0,20.901,20.9421,20.901,20.9284,78800.0
2005-10-07 13:50:00,30.57,30.58,30.55,30.56,213200.0,20.9215,20.9284,20.9078,20.9147,213200.0
2005-10-07 14:00:00,30.56,30.57,30.55,30.55,95400.0,20.9147,20.9215,20.9078,20.9078,95400.0
2005-10-07 14:10:00,30.55,30.57,30.54,30.56,40800.0,20.9078,20.9215,20.901,20.9147,40800.0
2005-10-07 14:20:00,30.56,30.58,30.54,30.55,67600.0,20.9147,20.9284,20.901,20.9078,67600.0
2005-10-07 14:30:00,30.56,30.58,30.54,30.56,55800.0,20.9147,20.9284,20.901,20.9147,55800.0
2005-10-07 14:40:00,30.56,30.57,30.53,30.54,68800.0,20.9147,20.9215,20.8942,20.901,68800.0
2005-10-07 14:50:00,30.54,30.56,30.52,30.55,115600.0,20.901,20.9147,20.8873,20.9078,115600.0
2005-10-07 15:00:00,30.55,30.61,30.54,30.57,56800.0,20.9078,20.9489,20.901,20.9215,56800.0
2005-10-07 15:10:00,30.57,30.57,30.54,30.54,37600.0,20.9215,20.9215,20.901,20.901,37600.0
2005-10-07 15:20:00,30.55,30.57,30.55,30.55,63600.0,20.9078,20.9215,20.9078,20.9078,63600.0
2005-10-07 15:30:00,30.55,30.56,30.55,30.56,122400.0,20.9078,20.9147,20.9078,20.9147,122400.0
2005-10-07 15:40:00,30.56,30.57,30.54,30.55,186400.0,20.9147,20.9215,20.901,20.9078,186400.0
2005-10-07 15:50:00,30.55,30.58,30.55,30.56,201200.0,20.9078,20.9284,20.9078,20.9147,201200.0
2005-10-10 09:30:00,30.56,30.59,30.5,30.58,48600.0,20.9147,20.9352,20.8736,20.9284,48600.0
2005-10-10 09:40:00,30.59,30.6,30.56,30.58,45600.0,20.9352,20.9421,20.9147,20.9284,45600.0
2005-10-10 09:50:00,30.58,30.59,30.57,30.57,51400.0,20.9284,20.9352,20.9215,20.9215,51400.0
2005-10-10 10:00:00,30.57,30.57,30.5,30.56,106000.0,20.9215,20.9215,20.8736,20.9147,106000.0
2005-10-10 10:10:00,30.56,30.61,30.54,30.61,96200.0,20.9147,20.9489,20.901,20.9489,96200.0
2005-10-10 10:20:00,30.61,30.71,30.61,30.67,55800.0,20.9489,21.0173,20.9489,20.99,55800.0
2005-10-10 10:30:00,30.64,30.64,30.54,30.56,29600.0,20.9694,20.9694,20.901,20.9147,29600.0
2005-10-10 10:40:00,30.57,30.59,30.5,30.51,44400.0,20.9215,20.9352,20.8736,20.8805,44400.0
2005-10-10 10:50:00,30.5,30.52,30.5,30.5,87400.0,20.8736,20.8873,20.8736,20.8736,87400.0
2005-10-10 11:00:00,30.5,30.57,30.5,30.54,47400.0,20.8736,20.9215,20.8736,20.901,47400.0
2005-10-10 11:10:00,30.54,30.54,30.49,30.49,61200.0,20.901,20.901,20.8668,20.8668,61200.0
2005-10-10 11:20:00,30.49,30.51,30.48,30.5,42600.0,20.8668,20.8805,20.8599,20.8736,42600.0
2005-10-10 11:30:00,30.5,30.5,30.37,30.37,47200.0,20.8736,20.8736,20.7847,20.7847,47200.0
2005-10-10 11:40:00,30.36,30.4,30.34,30.35,46200.0,20.7778,20.8052,20.7641,20.771,46200.0
2005-10-10 11:50:00,30.34,30.43,30.33,30.41,56000.0,20.7641,20.8257,20.7573,20.812,56000.0
2005-10-10 12:00:00,30.42,30.5,30.42,30.5,31400.0,20.8189,20.8736,20.8189,20.8736,31400.0
2005-10-10 12:10:00,30.5,30.51,30.45,30.45,35200.0,20.8736,20.8805,20.8394,20.8394,35200.0
2005-10-10 12:20:00,30.45,30.48,30.43,30.45,25800.0,20.8394,20.8599,20.8257,20.8394,25800.0
2005-10-10 12:30:00,30.45,30.45,30.43,30.45,16000.0,20.8394,20.8394,20.8257,20.8394,16000.0
2005-10-10 12:40:00,30.46,30.48,30.43,30.45,31800.0,20.8462,20.8599,20.8257,20.8394,31800.0
2005-10-10 12:50:00,30.47,30.53,30.47,30.5,58600.0,20.8531,20.8942,20.8531,20.8736,58600.0
2005-10-10 13:00:00,30.5,30.52,30.47,30.5,69400.0,20.8736,20.8873,20.8531,20.8736,69400.0
2005-10-10 13:10:00,30.5,30.5,30.48,30.5,31000.0,20.8736,20.8736,20.8599,20.8736,31000.0
2005-10-10 13:20:00,30.5,30.5,30.48,30.48,38000.0,20.8736,20.8736,20.8599,20.8599,38000.0
2005-10-10 13:30:00,30.49,30.5,30.48,30.49,41200.0,20.8668,20.8736,20.8599,20.8668,41200.0
2005-10-10 13:40:00,30.49,30.5,30.45,30.46,39000.0,20.8668,20.8736,20.8394,20.8462,39000.0
2005-10-10 13:50:00,30.45,30.45,30.41,30.42,26800.0,20.8394,20.8394,20.812,20.8189,26800.0
2005-10-10 14:00:00,30.42,30.43,30.4,30.41,31200.0,20.8189,20.8257,20.8052,20.812,31200.0
2005-10-10 14:10:00,30.42,30.42,30.4,30.4,44600.0,20.8189,20.8189,20.8052,20.8052,44600.0
2005-10-10 14:20:00,30.4,30.41,30.34,30.36,63400.0,20.8052,20.812,20.7641,20.7778,63400.0
2005-10-10 14:30:00,30.36,30.39,30.36,30.37,57400.0,20.7778,20.7983,20.7778,20.7847,57400.0
2005-10-10 14:40:00,30.37,30.38,30.3,30.3,90400.0,20.7847,20.7915,20.7367,20.7367,90400.0
2005-10-10 14:50:00,30.29,30.41,30.29,30.41,59600.0,20.7299,20.812,20.7299,20.812,59600.0
2005-10-10 15:00:00,30.41,30.41,30.35,30.37,45000.0,20.812,20.812,20.771,20.7847,45000.0
2005-10-10 15:10:00,30.36,30.36,30.3,30.33,28600.0,20.7778,20.7778,20.7367,20.7573,28600.0
2005-10-10 15:20:00,30.33,30.38,30.33,30.35,30200.0,20.7573,20.7915,20.7573,20.771,30200.0
2005-10-10 15:30:00,30.35,30.35,30.3,30.34,36000.0,20.771,20.771,20.7367,20.7641,36000.0
2005-10-10 15:40:00,30.34,30.36,30.3,30.31,49200.0,20.7641,20.7778,20.7367,20.7436,49200.0
2005-10-10 15:50:00,30.3,30.3,30.25,30.25,78000.0,20.7367,20.7367,20.7025,20.7025,78000.0
2005-10-11 09:30:00,30.2,30.23,30.15,30.15,145400.0,20.6683,20.6888,20.6341,20.6341,145400.0
2005-10-11 09:40:00,30.15,30.15,30.07,30.09,182200.0,20.6341,20.6341,20.5793,20.593,182200.0
2005-10-11 09:50:00,30.09,30.11,30.05,30.1,90000.0,20.593,20.6067,20.5657,20.5999,90000.0
2005-10-11 10:00:00,30.1,30.18,30.0,30.17,70800.0,20.5999,20.6546,20.5314,20.6478,70800.0
2005-10-11 10:10:00,30.17,30.17,30.03,30.03,76400.0,20.6478,20.6478,20.552,20.552,76400.0
2005-10-11 10:20:00,30.05,30.17,30.05,30.16,106400.0,20.5657,20.6478,20.5657,20.6409,106400.0
2005-10-11 10:30:00,30.16,30.17,30.1,30.11,42600.0,20.6409,20.6478,20.5999,20.6067,42600.0
2005-10-11 10:40:00,30.1,30.14,30.09,30.1,75800.0,20.5999,20.6272,20.593,20.5999,75800.0
2005-10-11 10:50:00,30.1,30.11,30.04,30.06,55600.0,20.5999,20.6067,20.5588,20.5725,55600.0
2005-10-11 11:00:00,30.06,30.1,30.03,30.1,61600.0,20.5725,20.5999,20.552,20.5999,61600.0
2005-10-11 11:10:00,30.1,30.14,30.08,30.13,70400.0,20.5999,20.6272,20.5862,20.6204,70400.0
2005-10-11 11:20:00,30.13,30.13,30.11,30.11,31200.0,20.6204,20.6204,20.6067,20.6067,31200.0
2005-10-11 11:30:00,30.11,30.11,30.05,30.06,31000.0,20.6067,20.6067,20.5657,20.5725,31000.0
2005-10-11 11:40:00,30.06,30.08,30.03,30.03,50600.0,20.5725,20.5862,20.552,20.552,50600.0
2005-10-11 11:50:00,30.03,30.08,30.0,30.04,136800.0,20.552,20.5862,20.5314,20.5588,136800.0
2005-10-11 12:00:00,30.05,30.07,30.0,30.07,53200.0,20.5657,20.5793,20.5314,20.5793,53200.0
2005-10-11 12:10:00,30.07,30.07,30.0,30.0,36800.0,20.5793,20.5793,20.5314,20.5314,36800.0
2005-10-11 12:20:00,30.0,30.0,29.98,30.0,96000.0,20.5314,20.5314,20.5177,20.5314,96000.0
2005-10-11 12:30:00,30.0,30.04,29.99,30.03,55800.0,20.5314,20.5588,20.5246,20.552,55800.0
2005-10-11 12:40:00,30.05,30.08,30.03,30.06,57800.0,20.5657,20.5862,20.552,20.5725,57800.0
2005-10-11 12:50:00,30.07,30.08,30.04,30.05,35000.0,20.5793,20.5862,20.5588,20.5657,35000.0
2005-10-11 13:00:00,30.05,30.08,30.04,30.06,31400.0,20.5657,20.5862,20.5588,20.5725,31400.0
2005-10-11 13:10:00,30.05,30.07,30.0,30.0,44400.0,20.5657,20.5793,20.5314,20.5314,44400.0
2005-10-11 13:20:00,30.0,30.0,29.99,29.99,27200.0,20.5314,20.5314,20.5246,20.5246,27200.0
2005-10-11 13:30:00,29.99,30.0,29.98,30.0,48600.0,20.5246,20.5314,20.5177,20.5314,48600.0
2005-10-11 13:40:00,29.99,30.0,29.96,30.0,34800.0,20.5246,20.5314,20.5041,20.5314,34800.0
2005-10-11 13:50:00,30.0,30.02,29.96,29.96,38400.0,20.5314,20.5451,20.5041,20.5041,38400.0
2005-10-11 14:00:00,29.96,29.96,29.89,29.94,76600.0,20.5041,20.5041,20.4562,20.4904,76600.0
2005-10-11 14:10:00,29.93,30.05,29.93,29.99,123000.0,20.4835,20.5657,20.4835,20.5246,123000.0
2005-10-11 14:20:00,30.0,30.0,29.97,29.97,59000.0,20.5314,20.5314,20.5109,20.5109,59000.0
2005-10-11 14:30:00,29.96,30.0,29.95,29.99,70600.0,20.5041,20.5314,20.4972,20.5246,70600.0
2005-10-11 14:40:00,29.98,29.98,29.93,29.93,85800.0,20.5177,20.5177,20.4835,20.4835,85800.0
2005-10-11 14:50:00,29.93,29.97,29.88,29.89,76600.0,20.4835,20.5109,20.4493,20.4562,76600.0
2005-10-11 15:00:00,29.89,29.96,29.88,29.93,107400.0,20.4562,20.5041,20.4493,20.4835,107400.0
2005-10-11 15:10:00,29.93,29.94,29.91,29.92,54200.0,20.4835,20.4904,20.4698,20.4767,54200.0
2005-10-11 15:20:00,29.92,29.92,29.78,29.8,315800.0,20.4767,20.4767,20.3809,20.3946,315800.0
2005-10-11 15:30:00,29.8,29.8,29.7,29.73,247400.0,20.3946,20.3946,20.3261,20.3467,247400.0
2005-10-11 15:40:00,29.73,29.83,29.73,29.81,217000.0,20.3467,20.4151,20.3467,20.4014,217000.0
2005-10-11 15:50:00,29.81,29.83,29.79,29.79,289600.0,20.4014,20.4151,20.3877,20.3877,289600.0
2005-10-12 09:30:00,29.79,29.97,29.79,29.89,69000.0,20.3877,20.5109,20.3877,20.4562,69000.0
2005-10-12 09:40:00,29.86,30.06,29.82,29.97,92200.0,20.4356,20.5725,20.4082,20.5109,92200.0
2005-10-12 09:50:00,29.96,29.99,29.89,29.99,41400.0,20.5041,20.5246,20.4562,20.5246,41400.0
2005-10-12 10:00:00,29.99,30.0,29.95,29.95,45400.0,20.5246,20.5314,20.4972,20.4972,45400.0
2005-10-12 10:10:00,29.95,30.1,29.94,30.1,83600.0,20.4972,20.5999,20.4904,20.5999,83600.0
2005-10-12 10:20:00,30.1,30.11,30.0,30.09,73800.0,20.5999,20.6067,20.5314,20.593,73800.0
2005-10-12 10:30:00,30.1,30.11,30.03,30.08,54600.0,20.5999,20.6067,20.552,20.5862,54600.0
2005-10-12 10:40:00,30.07,30.12,30.03,30.08,45800.0,20.5793,20.6136,20.552,20.5862,45800.0
2005-10-12 10:50:00,30.08,30.08,30.0,30.06,53200.0,20.5862,20.5862,20.5314,20.5725,53200.0
2005-10-12 11:00:00,30.08,30.1,30.06,30.06,34000.0,20.5862,20.5999,20.5725,20.5725,34000.0
2005-10-12 11:10:00,30.07,30.14,30.06,30.14,55600.0,20.5793,20.6272,20.5725,20.6272,55600.0
2005-10-12 11:20:00,30.13,30.13,30.06,30.08,31800.0,20.6204,20.6204,20.5725,20.5862,31800.0
2005-10-12 11:30:00,30.09,30.09,30.02,30.03,18800.0,20.593,20.593,20.5451,20.552,18800.0
2005-10-12 11:40:00,30.02,30.02,29.93,29.95,53400.0,20.5451,20.5451,20.4835,20.4972,53400.0
2005-10-12 11:50:00,29.95,29.96,29.91,29.91,35200.0,20.4972,20.5041,20.4698,20.4698,35200.0
2005-10-12 12:00:00,29.91,29.93,29.83,29.91,58800.0,20.4698,20.4835,20.4151,20.4698,58800.0
2005-10-12 12:10:00,29.9,29.93,29.88,29.93,41600.0,20.463,20.4835,20.4493,20.4835,41600.0
2005-10-12 12:20:00,29.93,29.93,29.85,29.86,21000.0,20.4835,20.4835,20.4288,20.4356,21000.0
2005-10-12 12:30:00,29.86,29.86,29.83,29.83,29800.0,20.4356,20.4356,20.4151,20.4151,29800.0
2005-10-12 12:40:00,29.83,29.83,29.73,29.73,18000.0,20.4151,20.4151,20.3467,20.3467,18000.0
2005-10-12 12:50:00,29.75,29.78,29.73,29.77,22000.0,20.3603,20.3809,20.3467,20.374,22000.0
2005-10-12 13:00:00,29.77,29.78,29.75,29.78,45200.0,20.374,20.3809,20.3603,20.3809,45200.0
2005-10-12 13:10:00,29.78,29.86,29.78,29.86,59600.0,20.3809,20.4356,20.3809,20.4356,59600.0
2005-10-12 13:20:00,29.88,29.93,29.88,29.9,40800.0,20.4493,20.4835,20.4493,20.463,40800.0
2005-10-12 13:30:00,29.9,29.9,29.8,29.83,35200.0,20.463,20.463,20.3946,20.4151,35200.0
2005-10-12 13:40:00,29.83,29.86,29.8,29.82,89200.0,20.4151,20.4356,20.3946,20.4082,89200.0
2005-10-12 13:50:00,29.82,29.88,29.81,29.86,77400.0,20.4082,20.4493,20.4014,20.4356,77400.0
2005-10-12 14:00:00,29.86,29.88,29.81,29.84,83800.0,20.4356,20.4493,20.4014,20.4219,83800.0
2005-10-12 14:10:00,29.85,29.87,29.83,29.87,116600.0,20.4288,20.4425,20.4151,20.4425,116600.0
2005-10-12 14:20:00,29.86,29.88,29.77,29.88,50800.0,20.4356,20.4493,20.374,20.4493,50800.0
2005-10-12 14:30:00,29.88,29.88,29.82,29.82,32600.0,20.4493,20.4493,20.4082,20.4082,32600.0
2005-10-12 14:40:00,29.82,29.89,29.81,29.86,35200.0,20.4082,20.4562,20.4014,20.4356,35200.0
2005-10-12 14:50:00,29.84,29.85,29.77,29.8,50000.0,20.4219,20.4288,20.374,20.3946,50000.0
2005-10-12 15:00:00,29.8,29.91,29.8,29.86,78000.0,20.3946,20.4698,20.3946,20.4356,78000.0
2005-10-12 15:10:00,29.86,29.88,29.83,29.86,55400.0,20.4356,20.4493,20.4151,20.4356,55400.0
2005-10-12 15:20:00,29.87,29.94,29.86,29.91,64200.0,20.4425,20.4904,20.4356,20.4698,64200.0
2005-10-12 15:30:00,29.9,29.9,29.86,29.87,63000.0,20.463,20.463,20.4356,20.4425,63000.0
2005-10-12 15:40:00,29.86,29.91,29.84,29.91,110600.0,20.4356,20.4698,20.4219,20.4698,110600.0
2005-10-12 15:50:00,29.91,29.95,29.91,29.91,156400.0,20.4698,20.4972,20.4698,20.4698,156400.0
2005-10-13 09:30:00,29.83,29.9,29.71,29.89,63000.0,20.4151,20.463,20.333,20.4562,63000.0
2005-10-13 09:40:00,29.88,29.89,29.71,29.78,77000.0,20.4493,20.4562,20.333,20.3809,77000.0
2005-10-13 09:50:00,29.78,29.92,29.78,29.9,69800.0,20.3809,20.4767,20.3809,20.463,69800.0
2005-10-13 10:00:00,29.9,29.9,29.78,29.81,114800.0,20.463,20.463,20.3809,20.4014,114800.0
2005-10-13 10:10:00,29.8,29.8,29.75,29.75,52000.0,20.3946,20.3946,20.3603,20.3603,52000.0
2005-10-13 10:20:00,29.76,29.8,29.76,29.78,77600.0,20.3672,20.3946,20.3672,20.3809,77600.0
2005-10-13 10:30:00,29.78,29.82,29.75,29.81,103400.0,20.3809,20.4082,20.3603,20.4014,103400.0
2005-10-13 10:40:00,29.8,29.82,29.78,29.78,63600.0,20.3946,20.4082,20.3809,20.3809,63600.0
2005-10-13 10:50:00,29.78,29.78,29.73,29.73,81200.0,20.3809,20.3809,20.3467,20.3467,81200.0
2005-10-13 11:00:00,29.73,29.75,29.7,29.7,62600.0,20.3467,20.3603,20.3261,20.3261,62600.0
2005-10-13 11:10:00,29.7,29.73,29.68,29.72,79000.0,20.3261,20.3467,20.3124,20.3398,79000.0
2005-10-13 11:20:00,29.71,29.78,29.68,29.78,103600.0,20.333,20.3809,20.3124,20.3809,103600.0
2005-10-13 11:30:00,29.78,29.78,29.72,29.76,74200.0,20.3809,20.3809,20.3398,20.3672,74200.0
2005-10-13 11:40:00,29.76,29.78,29.73,29.77,135400.0,20.3672,20.3809,20.3467,20.374,135400.0
2005-10-13 11:50:00,29.77,29.77,29.68,29.71,135400.0,20.374,20.374,20.3124,20.333,135400.0
2005-10-13 12:00:00,29.71,29.71,29.64,29.64,87000.0,20.333,20.333,20.2851,20.2851,87000.0
2005-10-13 12:10:00,29.64,29.66,29.63,29.64,118000.0,20.2851,20.2987,20.2782,20.2851,118000.0
2005-10-13 12:20:00,29.64,29.65,29.63,29.63,208200.0,20.2851,20.2919,20.2782,20.2782,208200.0
2005-10-13 12:30:00,29.63,29.68,29.63,29.63,46200.0,20.2782,20.3124,20.2782,20.2782,46200.0
2005-10-13 12:40:00,29.63,29.72,29.63,29.72,55000.0,20.2782,20.3398,20.2782,20.3398,55000.0
2005-10-13 12:50:00,29.72,29.72,29.64,29.7,100800.0,20.3398,20.3398,20.2851,20.3261,100800.0
2005-10-13 13:00:00,29.71,29.73,29.63,29.63,39800.0,20.333,20.3467,20.2782,20.2782,39800.0
2005-10-13 13:10:00,29.63,29.7,29.63,29.66,54600.0,20.2782,20.3261,20.2782,20.2987,54600.0
2005-10-13 13:20:00,29.64,29.64,29.6,29.61,69200.0,20.2851,20.2851,20.2577,20.2645,69200.0
2005-10-13 13:30:00,29.6,29.61,29.59,29.61,39600.0,20.2577,20.2645,20.2508,20.2645,39600.0
2005-10-13 13:40:00,29.61,29.61,29.55,29.57,71400.0,20.2645,20.2645,20.2235,20.2371,71400.0
2005-10-13 13:50:00,29.57,29.6,29.55,29.6,75000.0,20.2371,20.2577,20.2235,20.2577,75000.0
2005-10-13 14:00:00,29.59,29.65,29.58,29.64,80800.0,20.2508,20.2919,20.244,20.2851,80800.0
2005-10-13 14:10:00,29.64,29.71,29.63,29.69,50400.0,20.2851,20.333,20.2782,20.3193,50400.0
2005-10-13 14:20:00,29.69,29.77,29.65,29.65,61400.0,20.3193,20.374,20.2919,20.2919,61400.0
2005-10-13 14:30:00,29.65,29.74,29.65,29.72,86800.0,20.2919,20.3535,20.2919,20.3398,86800.0
2005-10-13 14:40:00,29.7,29.73,29.63,29.67,52200.0,20.3261,20.3467,20.2782,20.3056,52200.0
2005-10-13 14:50:00,29.67,29.68,29.63,29.65,49600.0,20.3056,20.3124,20.2782,20.2919,49600.0
2005-10-13 15:00:00,29.64,29.72,29.64,29.72,67400.0,20.2851,20.3398,20.2851,20.3398,67400.0
2005-10-13 15:10:00,29.72,29.72,29.65,29.67,70600.0,20.3398,20.3398,20.2919,20.3056,70600.0
2005-10-13 15:20:00,29.66,29.68,29.65,29.68,49000.0,20.2987,20.3124,20.2919,20.3124,49000.0
2005-10-13 15:30:00,29.68,29.69,29.66,29.68,81600.0,20.3124,20.3193,20.2987,20.3124,81600.0
2005-10-13 15:40:00,29.68,29.7,29.65,29.65,133000.0,20.3124,20.3261,20.2919,20.2919,133000.0
2005-10-13 15:50:00,29.65,29.7,29.65,29.67,112000.0,20.2919,20.3261,20.2919,20.3056,112000.0
2005-10-14 09:30:00,29.68,29.83,29.65,29.75,120400.0,20.3124,20.4151,20.2919,20.3603,120400.0
2005-10-14 09:40:00,29.75,29.75,29.5,29.55,128000.0,20.3603,20.3603,20.1892,20.2235,128000.0
2005-10-14 09:50:00,29.55,29.63,29.5,29.53,131000.0,20.2235,20.2782,20.1892,20.2098,131000.0
2005-10-14 10:00:00,29.53,29.59,29.52,29.53,82000.0,20.2098,20.2508,20.2029,20.2098,82000.0
2005-10-14 10:10:00,29.53,29.56,29.51,29.53,87600.0,20.2098,20.2303,20.1961,20.2098,87600.0
2005-10-14 10:20:00,29.53,29.55,29.5,29.5,87200.0,20.2098,20.2235,20.1892,20.1892,87200.0
2005-10-14 10:30:00,29.51,29.57,29.5,29.52,120000.0,20.1961,20.2371,20.1892,20.2029,120000.0
2005-10-14 10:40:00,29.53,29.57,29.52,29.53,80200.0,20.2098,20.2371,20.2029,20.2098,80200.0
2005-10-14 10:50:00,29.53,29.54,29.5,29.5,77200.0,20.2098,20.2166,20.1892,20.1892,77200.0
2005-10-14 11:00:00,29.49,29.5,29.45,29.46,77600.0,20.1824,20.1892,20.155,20.1619,77600.0
2005-10-14 11:10:00,29.46,29.61,29.44,29.57,114800.0,20.1619,20.2645,20.1482,20.2371,114800.0
2005-10-14 11:20:00,29.57,29.57,29.47,29.47,31800.0,20.2371,20.2371,20.1687,20.1687,31800.0
2005-10-14 11:30:00,29.47,29.5,29.47,29.49,114200.0,20.1687,20.1892,20.1687,20.1824,114200.0
2005-10-14 11:40:00,29.5,29.53,29.48,29.53,64200.0,20.1892,20.2098,20.1756,20.2098,64200.0
2005-10-14 11:50:00,29.53,29.55,29.51,29.52,57000.0,20.2098,20.2235,20.1961,20.2029,57000.0
2005-10-14 12:00:00,29.53,29.57,29.5,29.55,148000.0,20.2098,20.2371,20.1892,20.2235,148000.0
2005-10-14 12:10:00,29.55,29.59,29.54,29.59,223800.0,20.2235,20.2508,20.2166,20.2508,223800.0
2005-10-14 12:20:00,29.61,29.63,29.57,29.57,40200.0,20.2645,20.2782,20.2371,20.2371,40200.0
2005-10-14 12:30:00,29.57,29.58,29.53,29.54,100200.0,20.2371,20.244,20.2098,20.2166,100200.0
2005-10-14 12:40:00,29.54,29.57,29.5,29.51,43200.0,20.2166,20.2371,20.1892,20.1961,43200.0
2005-10-14 12:50:00,29.51,29.51,29.48,29.5,87600.0,20.1961,20.1961,20.1756,20.1892,87600.0
2005-10-14 13:00:00,29.5,29.53,29.5,29.53,60400.0,20.1892,20.2098,20.1892,20.2098,60400.0
2005-10-14 13:10:00,29.53,29.56,29.49,29.53,192400.0,20.2098,20.2303,20.1824,20.2098,192400.0
2005-10-14 13:20:00,29.53,29.6,29.52,29.6,32000.0,20.2098,20.2577,20.2029,20.2577,32000.0
2005-10-14 13:30:00,29.6,29.61,29.54,29.58,35400.0,20.2577,20.2645,20.2166,20.244,35400.0
2005-10-14 13:40:00,29.57,29.59,29.55,29.57,40200.0,20.2371,20.2508,20.2235,20.2371,40200.0
2005-10-14 13:50:00,29.57,29.57,29.54,29.57,18400.0,20.2371,20.2371,20.2166,20.2371,18400.0
2005-10-14 14:00:00,29.57,29.57,29.53,29.54,34400.0,20.2371,20.2371,20.2098,20.2166,34400.0
2005-10-14 14:10:00,29.54,29.57,29.53,29.55,24400.0,20.2166,20.2371,20.2098,20.2235,24400.0
2005-10-14 14:20:00,29.54,29.54,29.53,29.53,22400.0,20.2166,20.2166,20.2098,20.2098,22400.0
2005-10-14 14:30:00,29.54,29.59,29.54,29.59,51000.0,20.2166,20.2508,20.2166,20.2508,51000.0
2005-10-14 14:40:00,29.59,29.64,29.57,29.63,56800.0,20.2508,20.2851,20.2371,20.2782,56800.0
2005-10-14 14:50:00,29.63,29.71,29.63,29.67,113000.0,20.2782,20.333,20.2782,20.3056,113000.0
2005-10-14 15:00:00,29.67,29.68,29.66,29.66,64400.0,20.3056,20.3124,20.2987,20.2987,64400.0
2005-10-14 15:10:00,29.66,29.67,29.62,29.62,32000.0,20.2987,20.3056,20.2714,20.2714,32000.0
2005-10-14 15:20:00,29.63,29.71,29.63,29.7,98400.0,20.2782,20.333,20.2782,20.3261,98400.0
2005-10-14 15:30:00,29.71,29.78,29.7,29.78,74800.0,20.333,20.3809,20.3261,20.3809,74800.0
2005-10-14 15:40:00,29.78,29.78,29.64,29.68,171200.0,20.3809,20.3809,20.2851,20.3124,171200.0
2005-10-14 15:50:00,29.68,29.72,29.67,29.7,212200.0,20.3124,20.3398,20.3056,20.3261,212200.0
2005-10-17 09:30:00,29.68,29.71,29.68,29.68,98000.0,20.3124,20.333,20.3124,20.3124,98000.0
2005-10-17 09:40:00,29.68,29.68,29.65,29.65,36200.0,20.3124,20.3124,20.2919,20.2919,36200.0
2005-10-17 09:50:00,29.67,29.68,29.65,29.67,36000.0,20.3056,20.3124,20.2919,20.3056,36000.0
2005-10-17 10:00:00,29.67,29.68,29.63,29.64,54800.0,20.3056,20.3124,20.2782,20.2851,54800.0
2005-10-17 10:10:00,29.64,29.66,29.63,29.63,74600.0,20.2851,20.2987,20.2782,20.2782,74600.0
2005-10-17 10:20:00,29.63,29.64,29.61,29.63,48000.0,20.2782,20.2851,20.2645,20.2782,48000.0
2005-10-17 10:30:00,29.63,29.64,29.63,29.63,23000.0,20.2782,20.2851,20.2782,20.2782,23000.0
2005-10-17 10:40:00,29.63,29.63,29.57,29.58,72400.0,20.2782,20.2782,20.2371,20.244,72400.0
2005-10-17 10:50:00,29.58,29.61,29.54,29.61,27400.0,20.244,20.2645,20.2166,20.2645,27400.0
2005-10-17 11:00:00,29.61,29.64,29.61,29.64,36800.0,20.2645,20.2851,20.2645,20.2851,36800.0
2005-10-17 11:10:00,29.64,29.72,29.64,29.71,51200.0,20.2851,20.3398,20.2851,20.333,51200.0
2005-10-17 11:20:00,29.71,29.71,29.64,29.64,32000.0,20.333,20.333,20.2851,20.2851,32000.0
2005-10-17 11:30:00,29.64,29.66,29.63,29.65,22400.0,20.2851,20.2987,20.2782,20.2919,22400.0
2005-10-17 11:40:00,29.65,29.67,29.64,29.67,27200.0,20.2919,20.3056,20.2851,20.3056,27200.0
2005-10-17 11:50:00,29.68,29.71,29.61,29.64,38600.0,20.3124,20.333,20.2645,20.2851,38600.0
2005-10-17 12:00:00,29.64,29.64,29.56,29.56,19600.0,20.2851,20.2851,20.2303,20.2303,19600.0
2005-10-17 12:10:00,29.57,29.59,29.56,29.58,24200.0,20.2371,20.2508,20.2303,20.244,24200.0
2005-10-17 12:20:00,29.6,29.6,29.58,29.59,9800.0,20.2577,20.2577,20.244,20.2508,9800.0
2005-10-17 12:30:00,29.59,29.59,29.56,29.57,39600.0,20.2508,20.2508,20.2303,20.2371,39600.0
2005-10-17 12:40:00,29.57,29.57,29.5,29.54,44400.0,20.2371,20.2371,20.1892,20.2166,44400.0
2005-10-17 12:50:00,29.53,29.56,29.52,29.56,46200.0,20.2098,20.2303,20.2029,20.2303,46200.0
2005-10-17 13:00:00,29.59,29.6,29.55,29.6,103600.0,20.2508,20.2577,20.2235,20.2577,103600.0
2005-10-17 13:10:00,29.59,29.66,29.59,29.64,44200.0,20.2508,20.2987,20.2508,20.2851,44200.0
2005-10-17 13:20:00,29.65,29.7,29.64,29.7,24600.0,20.2919,20.3261,20.2851,20.3261,24600.0
2005-10-17 13:30:00,29.7,29.71,29.67,29.67,26600.0,20.3261,20.333,20.3056,20.3056,26600.0
2005-10-17 13:40:00,29.67,29.73,29.66,29.73,19600.0,20.3056,20.3467,20.2987,20.3467,19600.0
2005-10-17 13:50:00,29.71,29.82,29.71,29.82,32000.0,20.333,20.4082,20.333,20.4082,32000.0
2005-10-17 14:00:00,29.84,29.85,29.72,29.73,51400.0,20.4219,20.4288,20.3398,20.3467,51400.0
2005-10-17 14:10:00,29.73,29.77,29.72,29.73,29800.0,20.3467,20.374,20.3398,20.3467,29800.0
2005-10-17 14:20:00,29.74,29.75,29.7,29.7,26200.0,20.3535,20.3603,20.3261,20.3261,26200.0
2005-10-17 14:30:00,29.7,29.7,29.67,29.69,31000.0,20.3261,20.3261,20.3056,20.3193,31000.0
2005-10-17 14:40:00,29.69,29.7,29.63,29.63,62200.0,20.3193,20.3261,20.2782,20.2782,62200.0
2005-10-17 14:50:00,29.64,29.7,29.63,29.69,63000.0,20.2851,20.3261,20.2782,20.3193,63000.0
2005-10-17 15:00:00,29.72,29.73,29.66,29.68,109000.0,20.3398,20.3467,20.2987,20.3124,109000.0
2005-10-17 15:10:00,29.68,29.7,29.67,29.67,116600.0,20.3124,20.3261,20.3056,20.3056,116600.0
2005-10-17 15:20:00,29.67,29.7,29.67,29.68,46200.0,20.3056,20.3261,20.3056,20.3124,46200.0
2005-10-17 15:30:00,29.68,29.7,29.68,29.68,87200.0,20.3124,20.3261,20.3124,20.3124,87200.0
2005-10-17 15:40:00,29.68,29.76,29.68,29.74,67800.0,20.3124,20.3672,20.3124,20.3535,67800.0
2005-10-17 15:50:00,29.75,29.75,29.68,29.68,74400.0,20.3603,20.3603,20.3124,20.3124,74400.0
2005-10-18 09:30:00,29.49,29.5,29.42,29.42,170200.0,20.1824,20.1892,20.1345,20.1345,170200.0
2005-10-18 09:40:00,29.4,29.41,29.34,29.34,100400.0,20.1208,20.1276,20.0797,20.0797,100400.0
2005-10-18 09:50:00,29.34,29.35,29.29,29.3,114600.0,20.0797,20.0866,20.0455,20.0524,114600.0
2005-10-18 10:00:00,29.29,29.4,29.28,29.34,72600.0,20.0455,20.1208,20.0387,20.0797,72600.0
2005-10-18 10:10:00,29.34,29.34,29.25,29.26,94400.0,20.0797,20.0797,20.0181,20.025,94400.0
2005-10-18 10:20:00,29.26,29.3,29.18,29.2,103400.0,20.025,20.0524,19.9702,19.9839,103400.0
2005-10-18 10:30:00,29.22,29.25,29.13,29.13,100400.0,19.9976,20.0181,19.936,19.936,100400.0
2005-10-18 10:40:00,29.13,29.2,29.11,29.19,71600.0,19.936,19.9839,19.9223,19.9771,71600.0
2005-10-18 10:50:00,29.19,29.2,29.16,29.18,56400.0,19.9771,19.9839,19.9566,19.9702,56400.0
2005-10-18 11:00:00,29.19,29.22,29.18,29.22,128400.0,19.9771,19.9976,19.9702,19.9976,128400.0
2005-10-18 11:10:00,29.21,29.25,29.17,29.2,87400.0,19.9908,20.0181,19.9634,19.9839,87400.0
2005-10-18 11:20:00,29.23,29.25,29.19,29.2,51000.0,20.0045,20.0181,19.9771,19.9839,51000.0
2005-10-18 11:30:00,29.2,29.25,29.2,29.23,35600.0,19.9839,20.0181,19.9839,20.0045,35600.0
2005-10-18 11:40:00,29.23,29.25,29.22,29.24,63400.0,20.0045,20.0181,19.9976,20.0113,63400.0
2005-10-18 11:50:00,29.24,29.24,29.2,29.2,22000.0,20.0113,20.0113,19.9839,19.9839,22000.0
2005-10-18 12:00:00,29.2,29.25,29.2,29.25,64400.0,19.9839,20.0181,19.9839,20.0181,64400.0
2005-10-18 12:10:00,29.25,29.33,29.25,29.28,78200.0,20.0181,20.0729,20.0181,20.0387,78200.0
2005-10-18 12:20:00,29.28,29.31,29.28,29.28,66600.0,20.0387,20.0592,20.0387,20.0387,66600.0
2005-10-18 12:30:00,29.28,29.29,29.27,29.28,73200.0,20.0387,20.0455,20.0318,20.0387,73200.0
2005-10-18 12:40:00,29.28,29.28,29.25,29.25,95800.0,20.0387,20.0387,20.0181,20.0181,95800.0
2005-10-18 12:50:00,29.25,29.28,29.25,29.25,63400.0,20.0181,20.0387,20.0181,20.0181,63400.0
2005-10-18 13:00:00,29.25,29.26,29.23,29.24,121400.0,20.0181,20.025,20.0045,20.0113,121400.0
2005-10-18 13:10:00,29.25,29.27,29.23,29.27,78400.0,20.0181,20.0318,20.0045,20.0318,78400.0
2005-10-18 13:20:00,29.27,29.27,29.25,29.25,113000.0,20.0318,20.0318,20.0181,20.0181,113000.0
2005-10-18 13:30:00,29.25,29.26,29.21,29.21,107800.0,20.0181,20.025,19.9908,19.9908,107800.0
2005-10-18 13:40:00,29.2,29.24,29.2,29.23,64800.0,19.9839,20.0113,19.9839,20.0045,64800.0
2005-10-18 13:50:00,29.23,29.25,29.21,29.24,37400.0,20.0045,20.0181,19.9908,20.0113,37400.0
2005-10-18 14:00:00,29.23,29.25,29.22,29.24,97600.0,20.0045,20.0181,19.9976,20.0113,97600.0
2005-10-18 14:10:00,29.24,29.24,29.23,29.24,29800.0,20.0113,20.0113,20.0045,20.0113,29800.0
2005-10-18 14:20:00,29.24,29.25,29.23,29.24,42800.0,20.0113,20.0181,20.0045,20.0113,42800.0
2005-10-18 14:30:00,29.25,29.25,29.24,29.25,52200.0,20.0181,20.0181,20.0113,20.0181,52200.0
2005-10-18 14:40:00,29.25,29.25,29.22,29.23,56000.0,20.0181,20.0181,19.9976,20.0045,56000.0
2005-10-18 14:50:00,29.23,29.23,29.19,29.19,112800.0,20.0045,20.0045,19.9771,19.9771,112800.0
2005-10-18 15:00:00,29.18,29.2,29.17,29.17,92800.0,19.9702,19.9839,19.9634,19.9634,92800.0
2005-10-18 15:10:00,29.17,29.21,29.16,29.21,74400.0,19.9634,19.9908,19.9566,19.9908,74400.0
2005-10-18 15:20:00,29.21,29.22,29.18,29.2,68200.0,19.9908,19.9976,19.9702,19.9839,68200.0
2005-10-18 15:30:00,29.19,29.22,29.19,29.2,122200.0,19.9771,19.9976,19.9771,19.9839,122200.0
2005-10-18 15:40:00,29.21,29.21,29.2,29.21,130400.0,19.9908,19.9908,19.9839,19.9908,130400.0
2005-10-18 15:50:00,29.21,29.22,29.18,29.19,99400.0,19.9908,19.9976,19.9702,19.9771,99400.0
2005-10-19 09:30:00,29.13,29.17,29.1,29.11,90200.0,19.936,19.9634,19.9155,19.9223,90200.0
2005-10-19 09:40:00,29.1,29.15,29.1,29.11,81400.0,19.9155,19.9497,19.9155,19.9223,81400.0
2005-10-19 09:50:00,29.11,29.12,28.98,29.04,160200.0,19.9223,19.9292,19.8334,19.8744,160200.0
2005-10-19 10:00:00,29.05,29.05,28.98,29.01,81600.0,19.8813,19.8813,19.8334,19.8539,81600.0
2005-10-19 10:10:00,29.02,29.02,28.94,28.99,57600.0,19.8607,19.8607,19.806,19.8402,57600.0
2005-10-19 10:20:00,28.99,29.0,28.91,28.98,69400.0,19.8402,19.8471,19.7855,19.8334,69400.0
2005-10-19 10:30:00,28.99,29.11,28.98,29.11,96000.0,19.8402,19.9223,19.8334,19.9223,96000.0
2005-10-19 10:40:00,29.11,29.14,29.05,29.07,73800.0,19.9223,19.9429,19.8813,19.895,73800.0
2005-10-19 10:50:00,29.1,29.11,29.02,29.06,27800.0,19.9155,19.9223,19.8607,19.8881,27800.0
2005-10-19 11:00:00,29.05,29.07,29.0,29.0,37200.0,19.8813,19.895,19.8471,19.8471,37200.0
2005-10-19 11:10:00,29.02,29.05,28.98,29.0,61000.0,19.8607,19.8813,19.8334,19.8471,61000.0
2005-10-19 11:20:00,28.99,29.08,28.98,29.07,100400.0,19.8402,19.9018,19.8334,19.895,100400.0
2005-10-19 11:30:00,29.07,29.1,29.05,29.05,89800.0,19.895,19.9155,19.8813,19.8813,89800.0
2005-10-19 11:40:00,29.05,29.1,29.05,29.09,25800.0,19.8813,19.9155,19.8813,19.9086,25800.0
2005-10-19 11:50:00,29.08,29.09,29.05,29.05,33600.0,19.9018,19.9086,19.8813,19.8813,33600.0
2005-10-19 12:00:00,29.05,29.08,29.05,29.07,49600.0,19.8813,19.9018,19.8813,19.895,49600.0
2005-10-19 12:10:00,29.06,29.08,29.0,29.03,27200.0,19.8881,19.9018,19.8471,19.8676,27200.0
2005-10-19 12:20:00,29.02,29.05,29.02,29.03,25800.0,19.8607,19.8813,19.8607,19.8676,25800.0
2005-10-19 12:30:00,29.04,29.08,29.04,29.05,34600.0,19.8744,19.9018,19.8744,19.8813,34600.0
2005-10-19 12:40:00,29.04,29.04,29.0,29.02,44000.0,19.8744,19.8744,19.8471,19.8607,44000.0
2005-10-19 12:50:00,29.01,29.03,28.98,28.98,37800.0,19.8539,19.8676,19.8334,19.8334,37800.0
2005-10-19 13:00:00,28.99,29.01,28.97,28.98,32000.0,19.8402,19.8539,19.8265,19.8334,32000.0
2005-10-19 13:10:00,28.98,29.08,28.98,29.07,49200.0,19.8334,19.9018,19.8334,19.895,49200.0
2005-10-19 13:20:00,29.06,29.09,29.03,29.05,67000.0,19.8881,19.9086,19.8676,19.8813,67000.0
2005-10-19 13:30:00,29.05,29.13,29.05,29.11,56200.0,19.8813,19.936,19.8813,19.9223,56200.0
2005-10-19 13:40:00,29.11,29.16,29.11,29.13,45200.0,19.9223,19.9566,19.9223,19.936,45200.0
2005-10-19 13:50:00,29.11,29.11,29.06,29.07,17000.0,19.9223,19.9223,19.8881,19.895,17000.0
2005-10-19 14:00:00,29.08,29.15,29.05,29.1,107000.0,19.9018,19.9497,19.8813,19.9155,107000.0
2005-10-19 14:10:00,29.09,29.11,29.04,29.06,47800.0,19.9086,19.9223,19.8744,19.8881,47800.0
2005-10-19 14:20:00,29.06,29.08,29.02,29.08,71400.0,19.8881,19.9018,19.8607,19.9018,71400.0
2005-10-19 14:30:00,29.08,29.13,29.08,29.12,166800.0,19.9018,19.936,19.9018,19.9292,166800.0
2005-10-19 14:40:00,29.13,29.13,29.09,29.11,134200.0,19.936,19.936,19.9086,19.9223,134200.0
2005-10-19 14:50:00,29.11,29.31,29.11,29.28,188000.0,19.9223,20.0592,19.9223,20.0387,188000.0
2005-10-19 15:00:00,29.28,29.33,29.23,29.33,208600.0,20.0387,20.0729,20.0045,20.0729,208600.0
2005-10-19 15:10:00,29.32,29.33,29.27,29.28,96600.0,20.0661,20.0729,20.0318,20.0387,96600.0
2005-10-19 15:20:00,29.27,29.33,29.27,29.3,183000.0,20.0318,20.0729,20.0318,20.0524,183000.0
2005-10-19 15:30:00,29.3,29.31,29.28,29.28,79800.0,20.0524,20.0592,20.0387,20.0387,79800.0
2005-10-19 15:40:00,29.28,29.33,29.25,29.33,215800.0,20.0387,20.0729,20.0181,20.0729,215800.0
2005-10-19 15:50:00,29.33,29.39,29.33,29.39,115200.0,20.0729,20.114,20.0729,20.114,115200.0
2005-10-20 09:30:00,29.46,29.59,29.41,29.47,106800.0,20.1619,20.2508,20.1276,20.1687,106800.0
2005-10-20 09:40:00,29.48,29.59,29.48,29.58,52800.0,20.1756,20.2508,20.1756,20.244,52800.0
2005-10-20 09:50:00,29.58,29.58,29.27,29.42,64200.0,20.244,20.244,20.0318,20.1345,64200.0
2005-10-20 10:00:00,29.42,29.44,29.23,29.34,88800.0,20.1345,20.1482,20.0045,20.0797,88800.0
2005-10-20 10:10:00,29.32,29.42,29.31,29.41,43000.0,20.0661,20.1345,20.0592,20.1276,43000.0
2005-10-20 10:20:00,29.41,29.43,29.34,29.39,55400.0,20.1276,20.1413,20.0797,20.114,55400.0
2005-10-20 10:30:00,29.4,29.46,29.39,29.44,41400.0,20.1208,20.1619,20.114,20.1482,41400.0
2005-10-20 10:40:00,29.45,29.63,29.45,29.63,78200.0,20.155,20.2782,20.155,20.2782,78200.0
2005-10-20 10:50:00,29.63,29.68,29.61,29.61,51600.0,20.2782,20.3124,20.2645,20.2645,51600.0
2005-10-20 11:00:00,29.62,29.64,29.6,29.61,144000.0,20.2714,20.2851,20.2577,20.2645,144000.0
2005-10-20 11:10:00,29.61,29.63,29.6,29.61,214600.0,20.2645,20.2782,20.2577,20.2645,214600.0
2005-10-20 11:20:00,29.61,29.73,29.58,29.73,107000.0,20.2645,20.3467,20.244,20.3467,107000.0
2005-10-20 11:30:00,29.72,29.82,29.72,29.82,63200.0,20.3398,20.4082,20.3398,20.4082,63200.0
2005-10-20 11:40:00,29.82,29.83,29.66,29.7,49000.0,20.4082,20.4151,20.2987,20.3261,49000.0
2005-10-20 11:50:00,29.71,29.72,29.6,29.63,29800.0,20.333,20.3398,20.2577,20.2782,29800.0
2005-10-20 12:00:00,29.64,29.7,29.61,29.61,36800.0,20.2851,20.3261,20.2645,20.2645,36800.0
2005-10-20 12:10:00,29.64,29.64,29.6,29.62,58200.0,20.2851,20.2851,20.2577,20.2714,58200.0
2005-10-20 12:20:00,29.62,29.62,29.58,29.62,56200.0,20.2714,20.2714,20.244,20.2714,56200.0
2005-10-20 12:30:00,29.62,29.63,29.6,29.61,18800.0,20.2714,20.2782,20.2577,20.2645,18800.0
2005-10-20 12:40:00,29.61,29.61,29.48,29.48,41000.0,20.2645,20.2645,20.1756,20.1756,41000.0
2005-10-20 12:50:00,29.48,29.48,29.39,29.4,67800.0,20.1756,20.1756,20.114,20.1208,67800.0
2005-10-20 13:00:00,29.4,29.53,29.4,29.52,44400.0,20.1208,20.2098,20.1208,20.2029,44400.0
2005-10-20 13:10:00,29.53,29.54,29.45,29.48,45200.0,20.2098,20.2166,20.155,20.1756,45200.0
2005-10-20 13:20:00,29.48,29.5,29.42,29.42,15800.0,20.1756,20.1892,20.1345,20.1345,15800.0
2005-10-20 13:30:00,29.42,29.49,29.41,29.48,34000.0,20.1345,20.1824,20.1276,20.1756,34000.0
2005-10-20 13:40:00,29.48,29.48,29.33,29.4,34000.0,20.1756,20.1756,20.0729,20.1208,34000.0
2005-10-20 13:50:00,29.42,29.49,29.4,29.41,26600.0,20.1345,20.1824,20.1208,20.1276,26600.0
2005-10-20 14:00:00,29.41,29.48,29.4,29.43,49600.0,20.1276,20.1756,20.1208,20.1413,49600.0
2005-10-20 14:10:00,29.43,29.43,29.36,29.36,25800.0,20.1413,20.1413,20.0934,20.0934,25800.0
2005-10-20 14:20:00,29.37,29.37,29.29,29.33,37600.0,20.1003,20.1003,20.0455,20.0729,37600.0
2005-10-20 14:30:00,29.33,29.33,29.28,29.28,30000.0,20.0729,20.0729,20.0387,20.0387,30000.0
2005-10-20 14:40:00,29.27,29.28,29.23,29.25,39400.0,20.0318,20.0387,20.0045,20.0181,39400.0
2005-10-20 14:50:00,29.23,29.24,29.19,29.2,35000.0,20.0045,20.0113,19.9771,19.9839,35000.0
2005-10-20 15:00:00,29.2,29.27,29.2,29.27,47000.0,19.9839,20.0318,19.9839,20.0318,47000.0
2005-10-20 15:10:00,29.27,29.27,29.24,29.25,150000.0,20.0318,20.0318,20.0113,20.0181,150000.0
2005-10-20 15:20:00,29.25,29.25,29.16,29.16,162200.0,20.0181,20.0181,19.9566,19.9566,162200.0
2005-10-20 15:30:00,29.16,29.22,29.14,29.2,146800.0,19.9566,19.9976,19.9429,19.9839,146800.0
2005-10-20 15:40:00,29.19,29.2,29.1,29.15,137400.0,19.9771,19.9839,19.9155,19.9497,137400.0
2005-10-20 15:50:00,29.14,29.28,29.14,29.28,193600.0,19.9429,20.0387,19.9429,20.0387,193600.0
2005-10-21 09:30:00,28.9,29.0,28.07,29.0,611200.0,19.7786,19.8471,19.2106,19.8471,611200.0
2005-10-21 09:40:00,29.0,29.03,28.83,28.99,621000.0,19.8471,19.8676,19.7307,19.8402,621000.0
2005-10-21 09:50:00,28.99,28.99,28.9,28.93,447200.0,19.8402,19.8402,19.7786,19.7991,447200.0
2005-10-21 10:00:00,28.93,28.94,28.8,28.83,335400.0,19.7991,19.806,19.7102,19.7307,335400.0
2005-10-21 10:10:00,28.8,28.85,28.78,28.85,307000.0,19.7102,19.7444,19.6965,19.7444,307000.0
2005-10-21 10:20:00,28.85,28.88,28.76,28.82,96400.0,19.7444,19.7649,19.6828,19.7239,96400.0
2005-10-21 10:30:00,28.81,28.84,28.8,28.83,249800.0,19.717,19.7376,19.7102,19.7307,249800.0
2005-10-21 10:40:00,28.83,28.83,28.8,28.8,92800.0,19.7307,19.7307,19.7102,19.7102,92800.0
2005-10-21 10:50:00,28.8,28.81,28.7,28.72,238200.0,19.7102,19.717,19.6417,19.6554,238200.0
2005-10-21 11:00:00,28.73,28.76,28.69,28.74,180200.0,19.6623,19.6828,19.6349,19.6691,180200.0
2005-10-21 11:10:00,28.75,28.79,28.71,28.71,124600.0,19.676,19.7033,19.6486,19.6486,124600.0
2005-10-21 11:20:00,28.7,28.84,28.7,28.84,195800.0,19.6417,19.7376,19.6417,19.7376,195800.0
2005-10-21 11:30:00,28.85,28.85,28.74,28.75,75000.0,19.7444,19.7444,19.6691,19.676,75000.0
2005-10-21 11:40:00,28.74,28.75,28.67,28.68,128400.0,19.6691,19.676,19.6212,19.6281,128400.0
2005-10-21 11:50:00,28.68,28.69,28.6,28.6,167000.0,19.6281,19.6349,19.5733,19.5733,167000.0
2005-10-21 12:00:00,28.6,28.72,28.56,28.72,96200.0,19.5733,19.6554,19.5459,19.6554,96200.0
2005-10-21 12:10:00,28.72,28.76,28.7,28.7,79600.0,19.6554,19.6828,19.6417,19.6417,79600.0
2005-10-21 12:20:00,28.7,28.74,28.68,28.73,39200.0,19.6417,19.6691,19.6281,19.6623,39200.0
2005-10-21 12:30:00,28.73,28.78,28.73,28.77,63800.0,19.6623,19.6965,19.6623,19.6896,63800.0
2005-10-21 12:40:00,28.77,28.78,28.7,28.72,68000.0,19.6896,19.6965,19.6417,19.6554,68000.0
2005-10-21 12:50:00,28.72,28.83,28.72,28.82,122000.0,19.6554,19.7307,19.6554,19.7239,122000.0
2005-10-21 13:00:00,28.82,28.83,28.74,28.74,77800.0,19.7239,19.7307,19.6691,19.6691,77800.0
2005-10-21 13:10:00,28.74,28.74,28.67,28.67,65400.0,19.6691,19.6691,19.6212,19.6212,65400.0
2005-10-21 13:20:00,28.68,28.68,28.63,28.64,166200.0,19.6281,19.6281,19.5938,19.6007,166200.0
2005-10-21 13:30:00,28.64,28.72,28.64,28.68,84200.0,19.6007,19.6554,19.6007,19.6281,84200.0
2005-10-21 13:40:00,28.68,28.73,28.68,28.71,63600.0,19.6281,19.6623,19.6281,19.6486,63600.0
2005-10-21 13:50:00,28.7,28.72,28.68,28.7,60800.0,19.6417,19.6554,19.6281,19.6417,60800.0
2005-10-21 14:00:00,28.69,28.71,28.63,28.63,103800.0,19.6349,19.6486,19.5938,19.5938,103800.0
2005-10-21 14:10:00,28.62,28.67,28.6,28.61,191800.0,19.587,19.6212,19.5733,19.5801,191800.0
2005-10-21 14:20:00,28.61,28.64,28.61,28.62,87400.0,19.5801,19.6007,19.5801,19.587,87400.0
2005-10-21 14:30:00,28.61,28.63,28.58,28.58,157000.0,19.5801,19.5938,19.5596,19.5596,157000.0
2005-10-21 14:40:00,28.58,28.6,28.53,28.6,223400.0,19.5596,19.5733,19.5254,19.5733,223400.0
2005-10-21 14:50:00,28.6,28.61,28.55,28.59,161200.0,19.5733,19.5801,19.5391,19.5665,161200.0
2005-10-21 15:00:00,28.58,28.61,28.55,28.55,146400.0,19.5596,19.5801,19.5391,19.5391,146400.0
2005-10-21 15:10:00,28.55,28.59,28.54,28.58,123600.0,19.5391,19.5665,19.5322,19.5596,123600.0
2005-10-21 15:20:00,28.59,28.59,28.52,28.53,194200.0,19.5665,19.5665,19.5185,19.5254,194200.0
2005-10-21 15:30:00,28.53,28.53,28.5,28.5,301000.0,19.5254,19.5254,19.5049,19.5049,301000.0
2005-10-21 15:40:00,28.5,28.6,28.5,28.6,268200.0,19.5049,19.5733,19.5049,19.5733,268200.0
2005-10-21 15:50:00,28.6,28.64,28.6,28.61,359600.0,19.5733,19.6007,19.5733,19.5801,359600.0
2005-10-24 09:30:00,28.88,28.9,28.88,28.9,97400.0,19.7649,19.7786,19.7649,19.7786,97400.0
2005-10-24 09:40:00,28.9,28.98,28.79,28.96,108800.0,19.7786,19.8334,19.7033,19.8197,108800.0
2005-10-24 09:50:00,28.96,29.02,28.94,29.02,73600.0,19.8197,19.8607,19.806,19.8607,73600.0
2005-10-24 10:00:00,29.02,29.13,29.01,29.1,84400.0,19.8607,19.936,19.8539,19.9155,84400.0
2005-10-24 10:10:00,29.1,29.14,29.05,29.07,67400.0,19.9155,19.9429,19.8813,19.895,67400.0
2005-10-24 10:20:00,29.07,29.13,29.04,29.11,50200.0,19.895,19.936,19.8744,19.9223,50200.0
2005-10-24 10:30:00,29.11,29.13,29.06,29.1,48600.0,19.9223,19.936,19.8881,19.9155,48600.0
2005-10-24 10:40:00,29.09,29.12,28.96,28.96,61600.0,19.9086,19.9292,19.8197,19.8197,61600.0
2005-10-24 10:50:00,28.96,29.02,28.9,28.91,102000.0,19.8197,19.8607,19.7786,19.7855,102000.0
2005-10-24 11:00:00,28.9,28.98,28.9,28.95,56800.0,19.7786,19.8334,19.7786,19.8128,56800.0
2005-10-24 11:10:00,28.95,28.98,28.9,28.98,58400.0,19.8128,19.8334,19.7786,19.8334,58400.0
2005-10-24 11:20:00,28.97,28.97,28.91,28.95,39800.0,19.8265,19.8265,19.7855,19.8128,39800.0
2005-10-24 11:30:00,28.95,29.0,28.95,28.99,114600.0,19.8128,19.8471,19.8128,19.8402,114600.0
2005-10-24 11:40:00,28.99,28.99,28.95,28.97,60800.0,19.8402,19.8402,19.8128,19.8265,60800.0
2005-10-24 11:50:00,28.98,28.98,28.96,28.97,45600.0,19.8334,19.8334,19.8197,19.8265,45600.0
2005-10-24 12:00:00,28.98,28.98,28.97,28.98,58000.0,19.8334,19.8334,19.8265,19.8334,58000.0
2005-10-24 12:10:00,28.97,28.98,28.94,28.97,47800.0,19.8265,19.8334,19.806,19.8265,47800.0
2005-10-24 12:20:00,28.97,29.07,28.96,29.07,63800.0,19.8265,19.895,19.8197,19.895,63800.0
2005-10-24 12:30:00,29.1,29.1,29.01,29.02,38000.0,19.9155,19.9155,19.8539,19.8607,38000.0
2005-10-24 12:40:00,29.02,29.02,28.98,29.0,66400.0,19.8607,19.8607,19.8334,19.8471,66400.0
2005-10-24 12:50:00,29.0,29.0,28.96,28.96,18200.0,19.8471,19.8471,19.8197,19.8197,18200.0
2005-10-24 13:00:00,28.96,28.98,28.94,28.98,49600.0,19.8197,19.8334,19.806,19.8334,49600.0
2005-10-24 13:10:00,28.98,28.99,28.95,28.96,63000.0,19.8334,19.8402,19.8128,19.8197,63000.0
2005-10-24 13:20:00,28.96,28.96,28.95,28.96,94800.0,19.8197,19.8197,19.8128,19.8197,94800.0
2005-10-24 13:30:00,28.96,29.01,28.96,28.99,56200.0,19.8197,19.8539,19.8197,19.8402,56200.0
2005-10-24 13:40:00,28.99,29.0,28.97,28.98,40800.0,19.8402,19.8471,19.8265,19.8334,40800.0
2005-10-24 13:50:00,28.98,29.0,28.98,29.0,54000.0,19.8334,19.8471,19.8334,19.8471,54000.0
2005-10-24 14:00:00,28.98,29.06,28.98,29.06,32000.0,19.8334,19.8881,19.8334,19.8881,32000.0
2005-10-24 14:10:00,29.07,29.08,29.02,29.04,43600.0,19.895,19.9018,19.8607,19.8744,43600.0
2005-10-24 14:20:00,29.04,29.06,29.02,29.02,50600.0,19.8744,19.8881,19.8607,19.8607,50600.0
2005-10-24 14:30:00,29.02,29.09,29.01,29.09,62800.0,19.8607,19.9086,19.8539,19.9086,62800.0
2005-10-24 14:40:00,29.09,29.14,29.09,29.11,50800.0,19.9086,19.9429,19.9086,19.9223,50800.0
2005-10-24 14:50:00,29.11,29.13,29.09,29.13,67200.0,19.9223,19.936,19.9086,19.936,67200.0
2005-10-24 15:00:00,29.12,29.17,29.12,29.16,35600.0,19.9292,19.9634,19.9292,19.9566,35600.0
2005-10-24 15:10:00,29.16,29.19,29.16,29.18,59600.0,19.9566,19.9771,19.9566,19.9702,59600.0
2005-10-24 15:20:00,29.18,29.21,29.15,29.16,60400.0,19.9702,19.9908,19.9497,19.9566,60400.0
2005-10-24 15:30:00,29.16,29.23,29.13,29.23,58000.0,19.9566,20.0045,19.936,20.0045,58000.0
2005-10-24 15:40:00,29.21,29.23,29.2,29.22,97200.0,19.9908,20.0045,19.9839,19.9976,97200.0
2005-10-24 15:50:00,29.22,29.25,29.21,29.24,247000.0,19.9976,20.0181,19.9908,20.0113,247000.0
2005-10-25 09:30:00,29.31,29.31,29.21,29.27,111600.0,20.0592,20.0592,19.9908,20.0318,111600.0
2005-10-25 09:40:00,29.25,29.25,29.22,29.24,69000.0,20.0181,20.0181,19.9976,20.0113,69000.0
2005-10-25 09:50:00,29.24,29.28,29.21,29.28,102200.0,20.0113,20.0387,19.9908,20.0387,102200.0
2005-10-25 10:00:00,29.27,29.28,29.19,29.25,93000.0,20.0318,20.0387,19.9771,20.0181,93000.0
2005-10-25 10:10:00,29.25,29.28,29.23,29.27,79200.0,20.0181,20.0387,20.0045,20.0318,79200.0
2005-10-25 10:20:00,29.27,29.3,29.22,29.3,77800.0,20.0318,20.0524,19.9976,20.0524,77800.0
2005-10-25 10:30:00,29.3,29.3,29.21,29.21,128000.0,20.0524,20.0524,19.9908,19.9908,128000.0
2005-10-25 10:40:00,29.2,29.21,29.11,29.11,67800.0,19.9839,19.9908,19.9223,19.9223,67800.0
2005-10-25 10:50:00,29.11,29.16,29.11,29.11,51600.0,19.9223,19.9566,19.9223,19.9223,51600.0
2005-10-25 11:00:00,29.11,29.15,29.11,29.11,56800.0,19.9223,19.9497,19.9223,19.9223,56800.0
2005-10-25 11:10:00,29.11,29.11,29.08,29.11,29800.0,19.9223,19.9223,19.9018,19.9223,29800.0
2005-10-25 11:20:00,29.1,29.11,29.08,29.11,45000.0,19.9155,19.9223,19.9018,19.9223,45000.0
2005-10-25 11:30:00,29.11,29.14,29.08,29.14,76800.0,19.9223,19.9429,19.9018,19.9429,76800.0
2005-10-25 11:40:00,29.15,29.18,29.15,29.18,27400.0,19.9497,19.9702,19.9497,19.9702,27400.0
2005-10-25 11:50:00,29.18,29.25,29.18,29.25,62600.0,19.9702,20.0181,19.9702,20.0181,62600.0
2005-10-25 12:00:00,29.24,29.33,29.24,29.32,133800.0,20.0113,20.0729,20.0113,20.0661,133800.0
2005-10-25 12:10:00,29.31,29.33,29.24,29.25,80600.0,20.0592,20.0729,20.0113,20.0181,80600.0
2005-10-25 12:20:00,29.25,29.25,29.17,29.18,27000.0,20.0181,20.0181,19.9634,19.9702,27000.0
2005-10-25 12:30:00,29.18,29.23,29.18,29.23,56200.0,19.9702,20.0045,19.9702,20.0045,56200.0
2005-10-25 12:40:00,29.23,29.25,29.23,29.24,32800.0,20.0045,20.0181,20.0045,20.0113,32800.0
2005-10-25 12:50:00,29.24,29.25,29.24,29.24,35600.0,20.0113,20.0181,20.0113,20.0113,35600.0
2005-10-25 13:00:00,29.24,29.24,29.2,29.2,99200.0,20.0113,20.0113,19.9839,19.9839,99200.0
2005-10-25 13:10:00,29.21,29.22,29.2,29.2,20800.0,19.9908,19.9976,19.9839,19.9839,20800.0
2005-10-25 13:20:00,29.2,29.21,29.2,29.21,33600.0,19.9839,19.9908,19.9839,19.9908,33600.0
2005-10-25 13:30:00,29.21,29.21,29.14,29.15,46600.0,19.9908,19.9908,19.9429,19.9497,46600.0
2005-10-25 13:40:00,29.14,29.17,29.11,29.16,54800.0,19.9429,19.9634,19.9223,19.9566,54800.0
2005-10-25 13:50:00,29.17,29.2,29.14,29.14,29200.0,19.9634,19.9839,19.9429,19.9429,29200.0
2005-10-25 14:00:00,29.15,29.18,29.14,29.17,46200.0,19.9497,19.9702,19.9429,19.9634,46200.0
2005-10-25 14:10:00,29.18,29.23,29.18,29.23,83600.0,19.9702,20.0045,19.9702,20.0045,83600.0
2005-10-25 14:20:00,29.22,29.23,29.21,29.23,55200.0,19.9976,20.0045,19.9908,20.0045,55200.0
2005-10-25 14:30:00,29.23,29.32,29.23,29.3,86600.0,20.0045,20.0661,20.0045,20.0524,86600.0
2005-10-25 14:40:00,29.31,29.32,29.26,29.29,138800.0,20.0592,20.0661,20.025,20.0455,138800.0
2005-10-25 14:50:00,29.3,29.3,29.25,29.25,105000.0,20.0524,20.0524,20.0181,20.0181,105000.0
2005-10-25 15:00:00,29.25,29.25,29.23,29.24,71400.0,20.0181,20.0181,20.0045,20.0113,71400.0
2005-10-25 15:10:00,29.24,29.25,29.17,29.17,63600.0,20.0113,20.0181,19.9634,19.9634,63600.0
2005-10-25 15:20:00,29.17,29.21,29.14,29.2,128800.0,19.9634,19.9908,19.9429,19.9839,128800.0
2005-10-25 15:30:00,29.18,29.2,29.11,29.2,154800.0,19.9702,19.9839,19.9223,19.9839,154800.0
2005-10-25 15:40:00,29.21,29.28,29.2,29.25,107800.0,19.9908,20.0387,19.9839,20.0181,107800.0
2005-10-25 15:50:00,29.25,29.25,29.13,29.13,232800.0,20.0181,20.0181,19.936,19.936,232800.0
2005-10-26 09:30:00,29.13,29.13,28.93,28.96,70000.0,19.936,19.936,19.7991,19.8197,70000.0
2005-10-26 09:40:00,28.97,28.99,28.9,28.94,81200.0,19.8265,19.8402,19.7786,19.806,81200.0
2005-10-26 09:50:00,28.95,29.15,28.95,29.08,54800.0,19.8128,19.9497,19.8128,19.9018,54800.0
2005-10-26 10:00:00,29.08,29.11,29.0,29.11,52800.0,19.9018,19.9223,19.8471,19.9223,52800.0
2005-10-26 10:10:00,29.11,29.23,29.11,29.23,124400.0,19.9223,20.0045,19.9223,20.0045,124400.0
2005-10-26 10:20:00,29.23,29.33,29.23,29.28,165200.0,20.0045,20.0729,20.0045,20.0387,165200.0
2005-10-26 10:30:00,29.28,29.32,29.27,29.3,151600.0,20.0387,20.0661,20.0318,20.0524,151600.0
2005-10-26 10:40:00,29.3,29.34,29.29,29.3,51400.0,20.0524,20.0797,20.0455,20.0524,51400.0
2005-10-26 10:50:00,29.3,29.43,29.3,29.41,51400.0,20.0524,20.1413,20.0524,20.1276,51400.0
2005-10-26 11:00:00,29.4,29.4,29.33,29.4,71200.0,20.1208,20.1208,20.0729,20.1208,71200.0
2005-10-26 11:10:00,29.4,29.43,29.39,29.4,167400.0,20.1208,20.1413,20.114,20.1208,167400.0
2005-10-26 11:20:00,29.4,29.49,29.39,29.46,219600.0,20.1208,20.1824,20.114,20.1619,219600.0
2005-10-26 11:30:00,29.45,29.46,29.42,29.45,27200.0,20.155,20.1619,20.1345,20.155,27200.0
2005-10-26 11:40:00,29.45,29.51,29.45,29.5,81400.0,20.155,20.1961,20.155,20.1892,81400.0
2005-10-26 11:50:00,29.5,29.5,29.48,29.5,74000.0,20.1892,20.1892,20.1756,20.1892,74000.0
2005-10-26 12:00:00,29.5,29.52,29.49,29.51,113000.0,20.1892,20.2029,20.1824,20.1961,113000.0
2005-10-26 12:10:00,29.51,29.53,29.5,29.51,95600.0,20.1961,20.2098,20.1892,20.1961,95600.0
2005-10-26 12:20:00,29.51,29.52,29.5,29.5,38200.0,20.1961,20.2029,20.1892,20.1892,38200.0
2005-10-26 12:30:00,29.5,29.55,29.5,29.5,30600.0,20.1892,20.2235,20.1892,20.1892,30600.0
2005-10-26 12:40:00,29.5,29.53,29.5,29.52,58000.0,20.1892,20.2098,20.1892,20.2029,58000.0
2005-10-26 12:50:00,29.53,29.55,29.51,29.55,14600.0,20.2098,20.2235,20.1961,20.2235,14600.0
2005-10-26 13:00:00,29.54,29.54,29.5,29.53,178600.0,20.2166,20.2166,20.1892,20.2098,178600.0
2005-10-26 13:10:00,29.53,29.54,29.53,29.54,66600.0,20.2098,20.2166,20.2098,20.2166,66600.0
2005-10-26 13:20:00,29.54,29.57,29.53,29.57,116000.0,20.2166,20.2371,20.2098,20.2371,116000.0
2005-10-26 13:30:00,29.57,29.58,29.53,29.54,29600.0,20.2371,20.244,20.2098,20.2166,29600.0
2005-10-26 13:40:00,29.54,29.54,29.53,29.53,102400.0,20.2166,20.2166,20.2098,20.2098,102400.0
2005-10-26 13:50:00,29.53,29.58,29.53,29.56,64000.0,20.2098,20.244,20.2098,20.2303,64000.0
2005-10-26 14:00:00,29.56,29.62,29.56,29.6,82200.0,20.2303,20.2714,20.2303,20.2577,82200.0
2005-10-26 14:10:00,29.59,29.63,29.54,29.57,71600.0,20.2508,20.2782,20.2166,20.2371,71600.0
2005-10-26 14:20:00,29.56,29.63,29.56,29.57,57200.0,20.2303,20.2782,20.2303,20.2371,57200.0
2005-10-26 14:30:00,29.57,29.57,29.53,29.56,80000.0,20.2371,20.2371,20.2098,20.2303,80000.0
2005-10-26 14:40:00,29.56,29.56,29.53,29.54,66800.0,20.2303,20.2303,20.2098,20.2166,66800.0
2005-10-26 14:50:00,29.54,29.57,29.54,29.56,61000.0,20.2166,20.2371,20.2166,20.2303,61000.0
2005-10-26 15:00:00,29.56,29.6,29.55,29.6,64600.0,20.2303,20.2577,20.2235,20.2577,64600.0
2005-10-26 15:10:00,29.6,29.61,29.57,29.59,73200.0,20.2577,20.2645,20.2371,20.2508,73200.0
2005-10-26 15:20:00,29.59,29.6,29.55,29.55,63200.0,20.2508,20.2577,20.2235,20.2235,63200.0
2005-10-26 15:30:00,29.55,29.56,29.54,29.54,102400.0,20.2235,20.2303,20.2166,20.2166,102400.0
2005-10-26 15:40:00,29.55,29.56,29.54,29.56,167200.0,20.2235,20.2303,20.2166,20.2303,167200.0
2005-10-26 15:50:00,29.55,29.58,29.55,29.57,334000.0,20.2235,20.244,20.2235,20.2371,334000.0
2005-10-27 09:30:00,29.57,29.57,29.45,29.5,69600.0,20.2371,20.2371,20.155,20.1892,69600.0
2005-10-27 09:40:00,29.5,29.55,29.4,29.48,120200.0,20.1892,20.2235,20.1208,20.1756,120200.0
2005-10-27 09:50:00,29.48,29.66,29.48,29.57,83400.0,20.1756,20.2987,20.1756,20.2371,83400.0
2005-10-27 10:00:00,29.56,29.58,29.46,29.47,61600.0,20.2303,20.244,20.1619,20.1687,61600.0
2005-10-27 10:10:00,29.47,29.54,29.46,29.5,42600.0,20.1687,20.2166,20.1619,20.1892,42600.0
2005-10-27 10:20:00,29.51,29.52,29.43,29.43,51600.0,20.1961,20.2029,20.1413,20.1413,51600.0
2005-10-27 10:30:00,29.43,29.45,29.36,29.4,57600.0,20.1413,20.155,20.0934,20.1208,57600.0
2005-10-27 10:40:00,29.4,29.49,29.39,29.46,53200.0,20.1208,20.1824,20.114,20.1619,53200.0
2005-10-27 10:50:00,29.46,29.46,29.42,29.42,31000.0,20.1619,20.1619,20.1345,20.1345,31000.0
2005-10-27 11:00:00,29.42,29.43,29.4,29.4,30200.0,20.1345,20.1413,20.1208,20.1208,30200.0
2005-10-27 11:10:00,29.39,29.39,29.34,29.35,37600.0,20.114,20.114,20.0797,20.0866,37600.0
2005-10-27 11:20:00,29.34,29.43,29.33,29.41,46400.0,20.0797,20.1413,20.0729,20.1276,46400.0
2005-10-27 11:30:00,29.41,29.41,29.29,29.29,30600.0,20.1276,20.1276,20.0455,20.0455,30600.0
2005-10-27 11:40:00,29.3,29.3,29.25,29.26,23400.0,20.0524,20.0524,20.0181,20.025,23400.0
2005-10-27 11:50:00,29.26,29.31,29.23,29.23,33600.0,20.025,20.0592,20.0045,20.0045,33600.0
2005-10-27 12:00:00,29.23,29.33,29.23,29.32,29600.0,20.0045,20.0729,20.0045,20.0661,29600.0
2005-10-27 12:10:00,29.29,29.29,29.21,29.21,16800.0,20.0455,20.0455,19.9908,19.9908,16800.0
2005-10-27 12:20:00,29.21,29.21,29.2,29.2,18400.0,19.9908,19.9908,19.9839,19.9839,18400.0
2005-10-27 12:30:00,29.2,29.24,29.2,29.24,23000.0,19.9839,20.0113,19.9839,20.0113,23000.0
2005-10-27 12:40:00,29.24,29.25,29.22,29.24,16600.0,20.0113,20.0181,19.9976,20.0113,16600.0
2005-10-27 12:50:00,29.24,29.26,29.23,29.26,17800.0,20.0113,20.025,20.0045,20.025,17800.0
2005-10-27 13:00:00,29.27,29.28,29.23,29.23,22600.0,20.0318,20.0387,20.0045,20.0045,22600.0
2005-10-27 13:10:00,29.24,29.24,29.16,29.16,25400.0,20.0113,20.0113,19.9566,19.9566,25400.0
2005-10-27 13:20:00,29.15,29.16,29.13,29.14,33600.0,19.9497,19.9566,19.936,19.9429,33600.0
2005-10-27 13:30:00,29.13,29.15,29.09,29.14,26000.0,19.936,19.9497,19.9086,19.9429,26000.0
2005-10-27 13:40:00,29.14,29.16,29.13,29.13,18400.0,19.9429,19.9566,19.936,19.936,18400.0
2005-10-27 13:50:00,29.13,29.18,29.13,29.18,19400.0,19.936,19.9702,19.936,19.9702,19400.0
2005-10-27 14:00:00,29.18,29.18,29.11,29.11,18800.0,19.9702,19.9702,19.9223,19.9223,18800.0
2005-10-27 14:10:00,29.12,29.12,29.09,29.09,25400.0,19.9292,19.9292,19.9086,19.9086,25400.0
2005-10-27 14:20:00,29.09,29.1,29.06,29.06,36400.0,19.9086,19.9155,19.8881,19.8881,36400.0
2005-10-27 14:30:00,29.06,29.09,29.04,29.05,40400.0,19.8881,19.9086,19.8744,19.8813,40400.0
2005-10-27 14:40:00,29.06,29.08,29.04,29.08,18400.0,19.8881,19.9018,19.8744,19.9018,18400.0
2005-10-27 14:50:00,29.08,29.1,29.02,29.06,37800.0,19.9018,19.9155,19.8607,19.8881,37800.0
2005-10-27 15:00:00,29.06,29.07,29.03,29.04,50400.0,19.8881,19.895,19.8676,19.8744,50400.0
2005-10-27 15:10:00,29.04,29.05,29.01,29.03,60400.0,19.8744,19.8813,19.8539,19.8676,60400.0
2005-10-27 15:20:00,29.03,29.08,29.02,29.04,68600.0,19.8676,19.9018,19.8607,19.8744,68600.0
2005-10-27 15:30:00,29.04,29.06,29.01,29.02,50200.0,19.8744,19.8881,19.8539,19.8607,50200.0
2005-10-27 15:40:00,29.02,29.11,29.02,29.1,88400.0,19.8607,19.9223,19.8607,19.9155,88400.0
2005-10-27 15:50:00,29.1,29.11,29.07,29.08,144400.0,19.9155,19.9223,19.895,19.9018,144400.0
2005-10-28 09:30:00,29.13,29.2,29.05,29.18,75400.0,19.936,19.9839,19.8813,19.9702,75400.0
2005-10-28 09:40:00,29.18,29.22,29.05,29.09,33600.0,19.9702,19.9976,19.8813,19.9086,33600.0
2005-10-28 09:50:00,29.11,29.18,29.04,29.17,53400.0,19.9223,19.9702,19.8744,19.9634,53400.0
2005-10-28 10:00:00,29.14,29.21,29.13,29.16,45000.0,19.9429,19.9908,19.936,19.9566,45000.0
2005-10-28 10:10:00,29.18,29.18,29.11,29.14,26600.0,19.9702,19.9702,19.9223,19.9429,26600.0
2005-10-28 10:20:00,29.14,29.23,29.14,29.23,27600.0,19.9429,20.0045,19.9429,20.0045,27600.0
2005-10-28 10:30:00,29.23,29.3,29.21,29.3,24800.0,20.0045,20.0524,19.9908,20.0524,24800.0
2005-10-28 10:40:00,29.31,29.33,29.29,29.29,26600.0,20.0592,20.0729,20.0455,20.0455,26600.0
2005-10-28 10:50:00,29.29,29.38,29.29,29.36,29200.0,20.0455,20.1071,20.0455,20.0934,29200.0
2005-10-28 11:00:00,29.36,29.43,29.36,29.41,35400.0,20.0934,20.1413,20.0934,20.1276,35400.0
2005-10-28 11:10:00,29.42,29.49,29.42,29.47,44200.0,20.1345,20.1824,20.1345,20.1687,44200.0
2005-10-28 11:20:00,29.46,29.47,29.36,29.47,26000.0,20.1619,20.1687,20.0934,20.1687,26000.0
2005-10-28 11:30:00,29.47,29.47,29.34,29.34,10000.0,20.1687,20.1687,20.0797,20.0797,10000.0
2005-10-28 11:40:00,29.34,29.41,29.27,29.41,69600.0,20.0797,20.1276,20.0318,20.1276,69600.0
2005-10-28 11:50:00,29.4,29.43,29.38,29.42,64800.0,20.1208,20.1413,20.1071,20.1345,64800.0
2005-10-28 12:00:00,29.41,29.42,29.38,29.39,140800.0,20.1276,20.1345,20.1071,20.114,140800.0
2005-10-28 12:10:00,29.4,29.42,29.38,29.39,14600.0,20.1208,20.1345,20.1071,20.114,14600.0
2005-10-28 12:20:00,29.39,29.43,29.38,29.42,56400.0,20.114,20.1413,20.1071,20.1345,56400.0
2005-10-28 12:30:00,29.43,29.47,29.42,29.45,37000.0,20.1413,20.1687,20.1345,20.155,37000.0
2005-10-28 12:40:00,29.46,29.46,29.39,29.43,21000.0,20.1619,20.1619,20.114,20.1413,21000.0
2005-10-28 12:50:00,29.43,29.49,29.43,29.48,26800.0,20.1413,20.1824,20.1413,20.1756,26800.0
2005-10-28 13:00:00,29.47,29.5,29.45,29.49,28600.0,20.1687,20.1892,20.155,20.1824,28600.0
2005-10-28 13:10:00,29.5,29.59,29.5,29.55,43400.0,20.1892,20.2508,20.1892,20.2235,43400.0
2005-10-28 13:20:00,29.55,29.68,29.55,29.67,66200.0,20.2235,20.3124,20.2235,20.3056,66200.0
2005-10-28 13:30:00,29.66,29.7,29.63,29.67,51200.0,20.2987,20.3261,20.2782,20.3056,51200.0
2005-10-28 13:40:00,29.67,29.68,29.63,29.63,25000.0,20.3056,20.3124,20.2782,20.2782,25000.0
2005-10-28 13:50:00,29.61,29.67,29.59,29.66,55000.0,20.2645,20.3056,20.2508,20.2987,55000.0
2005-10-28 14:00:00,29.65,29.7,29.63,29.7,67400.0,20.2919,20.3261,20.2782,20.3261,67400.0
2005-10-28 14:10:00,29.7,29.74,29.69,29.7,76800.0,20.3261,20.3535,20.3193,20.3261,76800.0
2005-10-28 14:20:00,29.7,29.77,29.7,29.75,116800.0,20.3261,20.374,20.3261,20.3603,116800.0
2005-10-28 14:30:00,29.75,29.75,29.72,29.72,103200.0,20.3603,20.3603,20.3398,20.3398,103200.0
2005-10-28 14:40:00,29.72,29.77,29.72,29.73,150400.0,20.3398,20.374,20.3398,20.3467,150400.0
2005-10-28 14:50:00,29.73,29.76,29.71,29.71,63600.0,20.3467,20.3672,20.333,20.333,63600.0
2005-10-28 15:00:00,29.71,29.76,29.7,29.73,53000.0,20.333,20.3672,20.3261,20.3467,53000.0
2005-10-28 15:10:00,29.73,29.75,29.71,29.72,43200.0,20.3467,20.3603,20.333,20.3398,43200.0
2005-10-28 15:20:00,29.72,29.76,29.72,29.75,148600.0,20.3398,20.3672,20.3398,20.3603,148600.0
2005-10-28 15:30:00,29.75,29.77,29.74,29.77,152600.0,20.3603,20.374,20.3535,20.374,152600.0
2005-10-28 15:40:00,29.78,29.85,29.77,29.84,124400.0,20.3809,20.4288,20.374,20.4219,124400.0
2005-10-28 15:50:00,29.84,29.84,29.77,29.82,184000.0,20.4219,20.4219,20.374,20.4082,184000.0
2005-10-31 09:30:00,29.91,30.01,29.85,30.0,265600.0,20.4698,20.5383,20.4288,20.5314,265600.0
2005-10-31 09:40:00,30.0,30.06,30.0,30.05,206200.0,20.5314,20.5725,20.5314,20.5657,206200.0
2005-10-31 09:50:00,30.05,30.13,30.03,30.13,162600.0,20.5657,20.6204,20.552,20.6204,162600.0
2005-10-31 10:00:00,30.13,30.18,30.05,30.08,285800.0,20.6204,20.6546,20.5657,20.5862,285800.0
2005-10-31 10:10:00,30.09,30.13,30.05,30.06,107000.0,20.593,20.6204,20.5657,20.5725,107000.0
2005-10-31 10:20:00,30.06,30.1,30.05,30.1,59200.0,20.5725,20.5999,20.5657,20.5999,59200.0
2005-10-31 10:30:00,30.1,30.14,30.03,30.03,157000.0,20.5999,20.6272,20.552,20.552,157000.0
2005-10-31 10:40:00,30.03,30.09,30.0,30.0,21800.0,20.552,20.593,20.5314,20.5314,21800.0
2005-10-31 10:50:00,30.0,30.18,29.98,30.11,148800.0,20.5314,20.6546,20.5177,20.6067,148800.0
2005-10-31 11:00:00,30.11,30.17,30.11,30.15,76000.0,20.6067,20.6478,20.6067,20.6341,76000.0
2005-10-31 11:10:00,30.14,30.22,30.14,30.18,263600.0,20.6272,20.682,20.6272,20.6546,263600.0
2005-10-31 11:20:00,30.18,30.33,30.17,30.28,129800.0,20.6546,20.7573,20.6478,20.7231,129800.0
2005-10-31 11:30:00,30.28,30.29,30.17,30.18,135000.0,20.7231,20.7299,20.6478,20.6546,135000.0
2005-10-31 11:40:00,30.17,30.18,30.15,30.16,25400.0,20.6478,20.6546,20.6341,20.6409,25400.0
2005-10-31 11:50:00,30.17,30.21,30.16,30.21,27600.0,20.6478,20.6752,20.6409,20.6752,27600.0
2005-10-31 12:00:00,30.21,30.26,30.16,30.24,61400.0,20.6752,20.7094,20.6409,20.6957,61400.0
2005-10-31 12:10:00,30.22,30.23,30.17,30.2,46000.0,20.682,20.6888,20.6478,20.6683,46000.0
2005-10-31 12:20:00,30.2,30.25,30.2,30.23,17200.0,20.6683,20.7025,20.6683,20.6888,17200.0
2005-10-31 12:30:00,30.23,30.23,30.18,30.18,32000.0,20.6888,20.6888,20.6546,20.6546,32000.0
2005-10-31 12:40:00,30.18,30.23,30.18,30.23,41800.0,20.6546,20.6888,20.6546,20.6888,41800.0
2005-10-31 12:50:00,30.22,30.3,30.22,30.28,79800.0,20.682,20.7367,20.682,20.7231,79800.0
2005-10-31 13:00:00,30.28,30.28,30.25,30.27,14200.0,20.7231,20.7231,20.7025,20.7162,14200.0
2005-10-31 13:10:00,30.27,30.31,30.25,30.25,68000.0,20.7162,20.7436,20.7025,20.7025,68000.0
2005-10-31 13:20:00,30.25,30.25,30.19,30.2,21600.0,20.7025,20.7025,20.6615,20.6683,21600.0
2005-10-31 13:30:00,30.2,30.21,30.16,30.19,23600.0,20.6683,20.6752,20.6409,20.6615,23600.0
2005-10-31 13:40:00,30.19,30.21,30.18,30.19,20400.0,20.6615,20.6752,20.6546,20.6615,20400.0
2005-10-31 13:50:00,30.19,30.27,30.19,30.26,35400.0,20.6615,20.7162,20.6615,20.7094,35400.0
2005-10-31 14:00:00,30.26,30.28,30.25,30.28,47000.0,20.7094,20.7231,20.7025,20.7231,47000.0
2005-10-31 14:10:00,30.29,30.3,30.25,30.28,31400.0,20.7299,20.7367,20.7025,20.7231,31400.0
2005-10-31 14:20:00,30.28,30.29,30.28,30.29,41600.0,20.7231,20.7299,20.7231,20.7299,41600.0
2005-10-31 14:30:00,30.29,30.33,30.29,30.32,38800.0,20.7299,20.7573,20.7299,20.7504,38800.0
2005-10-31 14:40:00,30.33,30.43,30.32,30.41,74400.0,20.7573,20.8257,20.7504,20.812,74400.0
2005-10-31 14:50:00,30.41,30.41,30.36,30.37,56800.0,20.812,20.812,20.7778,20.7847,56800.0
2005-10-31 15:00:00,30.37,30.42,30.36,30.41,53200.0,20.7847,20.8189,20.7778,20.812,53200.0
2005-10-31 15:10:00,30.42,30.5,30.41,30.5,71000.0,20.8189,20.8736,20.812,20.8736,71000.0
2005-10-31 15:20:00,30.5,30.5,30.43,30.5,138200.0,20.8736,20.8736,20.8257,20.8736,138200.0
2005-10-31 15:30:00,30.5,30.5,30.43,30.46,184000.0,20.8736,20.8736,20.8257,20.8462,184000.0
2005-10-31 15:40:00,30.46,30.47,30.39,30.39,101600.0,20.8462,20.8531,20.7983,20.7983,101600.0
2005-10-31 15:50:00,30.39,30.39,30.33,30.34,126400.0,20.7983,20.7983,20.7573,20.7641,126400.0
2005-11-01 09:30:00,30.34,30.34,30.2,30.33,96400.0,20.7641,20.7641,20.6683,20.7573,96400.0
2005-11-01 09:40:00,30.34,30.41,30.29,30.33,73000.0,20.7641,20.812,20.7299,20.7573,73000.0
2005-11-01 09:50:00,30.33,30.55,30.33,30.47,68400.0,20.7573,20.9078,20.7573,20.8531,68400.0
2005-11-01 10:00:00,30.48,30.56,30.46,30.56,77400.0,20.8599,20.9147,20.8462,20.9147,77400.0
2005-11-01 10:10:00,30.56,30.57,30.52,30.57,100000.0,20.9147,20.9215,20.8873,20.9215,100000.0
2005-11-01 10:20:00,30.56,30.62,30.55,30.61,67400.0,20.9147,20.9557,20.9078,20.9489,67400.0
2005-11-01 10:30:00,30.61,30.61,30.51,30.52,40000.0,20.9489,20.9489,20.8805,20.8873,40000.0
2005-11-01 10:40:00,30.5,30.56,30.5,30.56,54800.0,20.8736,20.9147,20.8736,20.9147,54800.0
2005-11-01 10:50:00,30.57,30.67,30.57,30.63,79000.0,20.9215,20.99,20.9215,20.9626,79000.0
2005-11-01 11:00:00,30.63,30.63,30.56,30.58,85800.0,20.9626,20.9626,20.9147,20.9284,85800.0
2005-11-01 11:10:00,30.57,30.57,30.52,30.57,53400.0,20.9215,20.9215,20.8873,20.9215,53400.0
2005-11-01 11:20:00,30.56,30.57,30.5,30.5,25000.0,20.9147,20.9215,20.8736,20.8736,25000.0
2005-11-01 11:30:00,30.5,30.5,30.48,30.49,46400.0,20.8736,20.8736,20.8599,20.8668,46400.0
2005-11-01 11:40:00,30.48,30.48,30.41,30.43,34200.0,20.8599,20.8599,20.812,20.8257,34200.0
2005-11-01 11:50:00,30.43,30.44,30.42,30.42,33400.0,20.8257,20.8326,20.8189,20.8189,33400.0
2005-11-01 12:00:00,30.43,30.5,30.42,30.5,87000.0,20.8257,20.8736,20.8189,20.8736,87000.0
2005-11-01 12:10:00,30.5,30.58,30.5,30.58,30600.0,20.8736,20.9284,20.8736,20.9284,30600.0
2005-11-01 12:20:00,30.57,30.59,30.57,30.58,30600.0,20.9215,20.9352,20.9215,20.9284,30600.0
2005-11-01 12:30:00,30.58,30.58,30.55,30.55,55400.0,20.9284,20.9284,20.9078,20.9078,55400.0
2005-11-01 12:40:00,30.55,30.55,30.45,30.46,46400.0,20.9078,20.9078,20.8394,20.8462,46400.0
2005-11-01 12:50:00,30.45,30.45,30.4,30.42,30400.0,20.8394,20.8394,20.8052,20.8189,30400.0
2005-11-01 13:00:00,30.42,30.43,30.4,30.41,25200.0,20.8189,20.8257,20.8052,20.812,25200.0
2005-11-01 13:10:00,30.41,30.42,30.4,30.42,33600.0,20.812,20.8189,20.8052,20.8189,33600.0
2005-11-01 13:20:00,30.42,30.42,30.37,30.37,27800.0,20.8189,20.8189,20.7847,20.7847,27800.0
2005-11-01 13:30:00,30.38,30.38,30.31,30.33,54800.0,20.7915,20.7915,20.7436,20.7573,54800.0
2005-11-01 13:40:00,30.33,30.38,30.33,30.37,118800.0,20.7573,20.7915,20.7573,20.7847,118800.0
2005-11-01 13:50:00,30.37,30.38,30.36,30.36,31800.0,20.7847,20.7915,20.7778,20.7778,31800.0
2005-11-01 14:00:00,30.36,30.42,30.36,30.4,52400.0,20.7778,20.8189,20.7778,20.8052,52400.0
2005-11-01 14:10:00,30.4,30.53,30.39,30.53,85200.0,20.8052,20.8942,20.7983,20.8942,85200.0
2005-11-01 14:20:00,30.53,30.6,30.53,30.57,122000.0,20.8942,20.9421,20.8942,20.9215,122000.0
2005-11-01 14:30:00,30.57,30.59,30.5,30.52,72600.0,20.9215,20.9352,20.8736,20.8873,72600.0
2005-11-01 14:40:00,30.52,30.56,30.5,30.56,89400.0,20.8873,20.9147,20.8736,20.9147,89400.0
2005-11-01 14:50:00,30.55,30.6,30.55,30.58,174600.0,20.9078,20.9421,20.9078,20.9284,174600.0
2005-11-01 15:00:00,30.57,30.6,30.53,30.53,93400.0,20.9215,20.9421,20.8942,20.8942,93400.0
2005-11-01 15:10:00,30.53,30.56,30.52,30.54,35000.0,20.8942,20.9147,20.8873,20.901,35000.0
2005-11-01 15:20:00,30.53,30.58,30.52,30.54,43000.0,20.8942,20.9284,20.8873,20.901,43000.0
2005-11-01 15:30:00,30.54,30.59,30.54,30.59,65000.0,20.901,20.9352,20.901,20.9352,65000.0
2005-11-01 15:40:00,30.59,30.61,30.56,30.6,97600.0,20.9352,20.9489,20.9147,20.9421,97600.0
2005-11-01 15:50:00,30.6,30.61,30.55,30.57,117600.0,20.9421,20.9489,20.9078,20.9215,117600.0
2005-11-02 09:30:00,30.63,30.78,30.56,30.68,85600.0,20.9626,21.0653,20.9147,20.9968,85600.0
2005-11-02 09:40:00,30.65,30.95,30.65,30.86,231200.0,20.9763,21.1816,20.9763,21.12,231200.0
2005-11-02 09:50:00,30.86,31.03,30.86,31.03,105000.0,21.12,21.2363,21.12,21.2363,105000.0
2005-11-02 10:00:00,31.03,31.06,30.98,31.0,215000.0,21.2363,21.2569,21.2021,21.2158,215000.0
2005-11-02 10:10:00,31.0,31.0,30.97,30.98,148800.0,21.2158,21.2158,21.1953,21.2021,148800.0
2005-11-02 10:20:00,30.98,30.98,30.97,30.98,54800.0,21.2021,21.2021,21.1953,21.2021,54800.0
2005-11-02 10:30:00,30.98,31.02,30.95,30.98,189800.0,21.2021,21.2295,21.1816,21.2021,189800.0
2005-11-02 10:40:00,30.98,31.04,30.98,31.03,68000.0,21.2021,21.2432,21.2021,21.2363,68000.0
2005-11-02 10:50:00,31.03,31.03,30.91,30.91,38400.0,21.2363,21.2363,21.1542,21.1542,38400.0
2005-11-02 11:00:00,30.91,30.96,30.91,30.91,55200.0,21.1542,21.1884,21.1542,21.1542,55200.0
2005-11-02 11:10:00,30.95,31.1,30.9,31.08,320400.0,21.1816,21.2843,21.1474,21.2706,320400.0
2005-11-02 11:20:00,31.08,31.15,31.03,31.15,147600.0,21.2706,21.3185,21.2363,21.3185,147600.0
2005-11-02 11:30:00,31.15,31.17,31.11,31.11,91200.0,21.3185,21.3322,21.2911,21.2911,91200.0
2005-11-02 11:40:00,31.11,31.11,31.03,31.03,67600.0,21.2911,21.2911,21.2363,21.2363,67600.0
2005-11-02 11:50:00,31.04,31.05,31.02,31.02,136000.0,21.2432,21.25,21.2295,21.2295,136000.0
2005-11-02 12:00:00,31.01,31.01,30.98,31.0,47600.0,21.2227,21.2227,21.2021,21.2158,47600.0
2005-11-02 12:10:00,31.01,31.05,31.0,31.02,269000.0,21.2227,21.25,21.2158,21.2295,269000.0
2005-11-02 12:20:00,31.02,31.05,31.01,31.04,31000.0,21.2295,21.25,21.2227,21.2432,31000.0
2005-11-02 12:30:00,31.03,31.04,31.02,31.03,50800.0,21.2363,21.2432,21.2295,21.2363,50800.0
2005-11-02 12:40:00,31.03,31.07,31.01,31.07,121400.0,21.2363,21.2637,21.2227,21.2637,121400.0
2005-11-02 12:50:00,31.07,31.11,31.07,31.11,76800.0,21.2637,21.2911,21.2637,21.2911,76800.0
2005-11-02 13:00:00,31.1,31.12,31.07,31.07,53400.0,21.2843,21.2979,21.2637,21.2637,53400.0
2005-11-02 13:10:00,31.07,31.08,31.05,31.07,64400.0,21.2637,21.2706,21.25,21.2637,64400.0
2005-11-02 13:20:00,31.07,31.08,31.05,31.05,32600.0,21.2637,21.2706,21.25,21.25,32600.0
2005-11-02 13:30:00,31.05,31.05,31.02,31.02,27200.0,21.25,21.25,21.2295,21.2295,27200.0
2005-11-02 13:40:00,31.03,31.04,31.02,31.04,30400.0,21.2363,21.2432,21.2295,21.2432,30400.0
2005-11-02 13:50:00,31.05,31.06,31.03,31.03,32200.0,21.25,21.2569,21.2363,21.2363,32200.0
2005-11-02 14:00:00,31.04,31.05,31.0,31.01,56600.0,21.2432,21.25,21.2158,21.2227,56600.0
2005-11-02 14:10:00,31.01,31.05,30.99,31.05,41600.0,21.2227,21.25,21.209,21.25,41600.0
2005-11-02 14:20:00,31.05,31.07,31.05,31.07,15800.0,21.25,21.2637,21.25,21.2637,15800.0
2005-11-02 14:30:00,31.06,31.07,31.04,31.04,31600.0,21.2569,21.2637,21.2432,21.2432,31600.0
2005-11-02 14:40:00,31.04,31.04,31.0,31.0,111000.0,21.2432,21.2432,21.2158,21.2158,111000.0
2005-11-02 14:50:00,31.0,31.04,30.98,30.99,61800.0,21.2158,21.2432,21.2021,21.209,61800.0
2005-11-02 15:00:00,30.99,31.0,30.97,30.99,136800.0,21.209,21.2158,21.1953,21.209,136800.0
2005-11-02 15:10:00,30.99,31.03,30.99,30.99,46400.0,21.209,21.2363,21.209,21.209,46400.0
2005-11-02 15:20:00,30.99,31.02,30.99,31.02,59800.0,21.209,21.2295,21.209,21.2295,59800.0
2005-11-02 15:30:00,31.02,31.04,31.0,31.03,136800.0,21.2295,21.2432,21.2158,21.2363,136800.0
2005-11-02 15:40:00,31.03,31.04,31.02,31.02,75400.0,21.2363,21.2432,21.2295,21.2295,75400.0
2005-11-02 15:50:00,31.02,31.09,31.02,31.08,128600.0,21.2295,21.2774,21.2295,21.2706,128600.0
2005-11-03 09:30:00,31.25,31.38,31.25,31.3,105400.0,21.3869,21.4759,21.3869,21.4211,105400.0
2005-11-03 09:40:00,31.31,31.34,31.16,31.32,228800.0,21.428,21.4485,21.3253,21.4348,228800.0
2005-11-03 09:50:00,31.33,31.33,31.16,31.16,103000.0,21.4417,21.4417,21.3253,21.3253,103000.0
2005-11-03 10:00:00,31.16,31.23,31.11,31.13,112200.0,21.3253,21.3732,21.2911,21.3048,112200.0
2005-11-03 10:10:00,31.13,31.2,31.12,31.2,96800.0,21.3048,21.3527,21.2979,21.3527,96800.0
2005-11-03 10:20:00,31.21,31.22,31.18,31.2,71400.0,21.3595,21.3664,21.339,21.3527,71400.0
2005-11-03 10:30:00,31.21,31.25,31.21,31.22,133800.0,21.3595,21.3869,21.3595,21.3664,133800.0
2005-11-03 10:40:00,31.21,31.21,31.14,31.19,85800.0,21.3595,21.3595,21.3116,21.3458,85800.0
2005-11-03 10:50:00,31.18,31.18,31.14,31.16,45800.0,21.339,21.339,21.3116,21.3253,45800.0
2005-11-03 11:00:00,31.16,31.17,31.16,31.16,51400.0,21.3253,21.3322,21.3253,21.3253,51400.0
2005-11-03 11:10:00,31.17,31.35,31.16,31.32,139800.0,21.3322,21.4553,21.3253,21.4348,139800.0
2005-11-03 11:20:00,31.32,31.4,31.3,31.4,84800.0,21.4348,21.4896,21.4211,21.4896,84800.0
2005-11-03 11:30:00,31.4,31.55,31.4,31.5,131200.0,21.4896,21.5922,21.4896,21.558,131200.0
2005-11-03 11:40:00,31.5,31.54,31.49,31.53,68600.0,21.558,21.5854,21.5512,21.5785,68600.0
2005-11-03 11:50:00,31.53,31.62,31.52,31.6,184200.0,21.5785,21.6401,21.5717,21.6264,184200.0
2005-11-03 12:00:00,31.59,31.6,31.58,31.59,210200.0,21.6196,21.6264,21.6128,21.6196,210200.0
2005-11-03 12:10:00,31.59,31.67,31.58,31.67,129800.0,21.6196,21.6744,21.6128,21.6744,129800.0
2005-11-03 12:20:00,31.66,31.67,31.61,31.63,125200.0,21.6675,21.6744,21.6333,21.647,125200.0
2005-11-03 12:30:00,31.62,31.65,31.61,31.64,157200.0,21.6401,21.6607,21.6333,21.6538,157200.0
2005-11-03 12:40:00,31.64,31.64,31.63,31.63,71000.0,21.6538,21.6538,21.647,21.647,71000.0
2005-11-03 12:50:00,31.63,31.63,31.59,31.59,163600.0,21.647,21.647,21.6196,21.6196,163600.0
2005-11-03 13:00:00,31.59,31.63,31.56,31.62,267800.0,21.6196,21.647,21.5991,21.6401,267800.0
2005-11-03 13:10:00,31.62,31.63,31.49,31.56,167000.0,21.6401,21.647,21.5512,21.5991,167000.0
2005-11-03 13:20:00,31.56,31.57,31.5,31.5,433200.0,21.5991,21.6059,21.558,21.558,433200.0
2005-11-03 13:30:00,31.5,31.51,31.36,31.38,190600.0,21.558,21.5648,21.4622,21.4759,190600.0
2005-11-03 13:40:00,31.36,31.42,31.35,31.41,127600.0,21.4622,21.5033,21.4553,21.4964,127600.0
2005-11-03 13:50:00,31.4,31.41,31.38,31.41,50400.0,21.4896,21.4964,21.4759,21.4964,50400.0
2005-11-03 14:00:00,31.41,31.41,31.36,31.36,69600.0,21.4964,21.4964,21.4622,21.4622,69600.0
2005-11-03 14:10:00,31.36,31.37,31.33,31.34,101600.0,21.4622,21.469,21.4417,21.4485,101600.0
2005-11-03 14:20:00,31.34,31.36,31.3,31.33,80600.0,21.4485,21.4622,21.4211,21.4417,80600.0
2005-11-03 14:30:00,31.33,31.41,31.32,31.32,203000.0,21.4417,21.4964,21.4348,21.4348,203000.0
2005-11-03 14:40:00,31.32,31.32,31.16,31.16,111200.0,21.4348,21.4348,21.3253,21.3253,111200.0
2005-11-03 14:50:00,31.16,31.24,31.16,31.24,129400.0,21.3253,21.3801,21.3253,21.3801,129400.0
2005-11-03 15:00:00,31.23,31.24,31.17,31.18,174400.0,21.3732,21.3801,21.3322,21.339,174400.0
2005-11-03 15:10:00,31.2,31.21,31.15,31.17,115600.0,21.3527,21.3595,21.3185,21.3322,115600.0
2005-11-03 15:20:00,31.18,31.18,31.13,31.16,74400.0,21.339,21.339,21.3048,21.3253,74400.0
2005-11-03 15:30:00,31.16,31.18,31.16,31.16,73600.0,21.3253,21.339,21.3253,21.3253,73600.0
2005-11-03 15:40:00,31.16,31.18,31.14,31.18,234400.0,21.3253,21.339,21.3116,21.339,234400.0
2005-11-03 15:50:00,31.17,31.25,31.17,31.23,265400.0,21.3322,21.3869,21.3322,21.3732,265400.0
2005-11-04 09:30:00,31.23,31.28,31.2,31.23,126000.0,21.3732,21.4074,21.3527,21.3732,126000.0
2005-11-04 09:40:00,31.23,31.28,31.22,31.27,159000.0,21.3732,21.4074,21.3664,21.4006,159000.0
2005-11-04 09:50:00,31.28,31.43,31.27,31.41,88000.0,21.4074,21.5101,21.4006,21.4964,88000.0
2005-11-04 10:00:00,31.42,31.42,31.25,31.25,73200.0,21.5033,21.5033,21.3869,21.3869,73200.0
2005-11-04 10:10:00,31.25,31.26,31.23,31.24,42200.0,21.3869,21.3938,21.3732,21.3801,42200.0
2005-11-04 10:20:00,31.24,31.24,31.21,31.21,111000.0,21.3801,21.3801,21.3595,21.3595,111000.0
2005-11-04 10:30:00,31.25,31.25,31.11,31.13,67400.0,21.3869,21.3869,21.2911,21.3048,67400.0
2005-11-04 10:40:00,31.13,31.13,31.02,31.03,81200.0,21.3048,21.3048,21.2295,21.2363,81200.0
2005-11-04 10:50:00,31.02,31.06,30.93,31.05,134600.0,21.2295,21.2569,21.1679,21.25,134600.0
2005-11-04 11:00:00,31.05,31.05,30.99,30.99,136200.0,21.25,21.25,21.209,21.209,136200.0
2005-11-04 11:10:00,30.99,30.99,30.84,30.93,91800.0,21.209,21.209,21.1063,21.1679,91800.0
2005-11-04 11:20:00,30.94,31.01,30.94,30.95,38400.0,21.1748,21.2227,21.1748,21.1816,38400.0
2005-11-04 11:30:00,30.93,30.93,30.81,30.82,38000.0,21.1679,21.1679,21.0858,21.0926,38000.0
2005-11-04 11:40:00,30.82,30.95,30.81,30.9,45400.0,21.0926,21.1816,21.0858,21.1474,45400.0
2005-11-04 11:50:00,30.89,30.92,30.88,30.9,17400.0,21.1405,21.1611,21.1337,21.1474,17400.0
2005-11-04 12:00:00,30.9,30.91,30.87,30.89,55400.0,21.1474,21.1542,21.1268,21.1405,55400.0
2005-11-04 12:10:00,30.9,30.91,30.89,30.89,17600.0,21.1474,21.1542,21.1405,21.1405,17600.0
2005-11-04 12:20:00,30.89,30.89,30.85,30.88,64000.0,21.1405,21.1405,21.1132,21.1337,64000.0
2005-11-04 12:30:00,30.88,30.9,30.87,30.9,14400.0,21.1337,21.1474,21.1268,21.1474,14400.0
2005-11-04 12:40:00,30.92,30.94,30.91,30.91,33800.0,21.1611,21.1748,21.1542,21.1542,33800.0
2005-11-04 12:50:00,30.91,31.0,30.91,31.0,53400.0,21.1542,21.2158,21.1542,21.2158,53400.0
2005-11-04 13:00:00,31.0,31.0,30.95,30.96,39600.0,21.2158,21.2158,21.1816,21.1884,39600.0
2005-11-04 13:10:00,30.95,30.98,30.9,30.92,99400.0,21.1816,21.2021,21.1474,21.1611,99400.0
2005-11-04 13:20:00,30.93,30.99,30.92,30.99,18000.0,21.1679,21.209,21.1611,21.209,18000.0
2005-11-04 13:30:00,30.99,31.0,30.99,31.0,24400.0,21.209,21.2158,21.209,21.2158,24400.0
2005-11-04 13:40:00,31.0,31.0,30.99,31.0,49400.0,21.2158,21.2158,21.209,21.2158,49400.0
2005-11-04 13:50:00,31.01,31.07,31.01,31.06,47200.0,21.2227,21.2637,21.2227,21.2569,47200.0
2005-11-04 14:00:00,31.05,31.13,31.05,31.13,40000.0,21.25,21.3048,21.25,21.3048,40000.0
2005-11-04 14:10:00,31.13,31.13,31.11,31.11,49800.0,21.3048,21.3048,21.2911,21.2911,49800.0
2005-11-04 14:20:00,31.11,31.12,31.04,31.04,95000.0,21.2911,21.2979,21.2432,21.2432,95000.0
2005-11-04 14:30:00,31.04,31.04,30.98,31.03,126800.0,21.2432,21.2432,21.2021,21.2363,126800.0
2005-11-04 14:40:00,31.03,31.03,30.93,30.93,32800.0,21.2363,21.2363,21.1679,21.1679,32800.0
2005-11-04 14:50:00,30.94,30.99,30.93,30.95,115200.0,21.1748,21.209,21.1679,21.1816,115200.0
2005-11-04 15:00:00,30.95,30.96,30.93,30.96,305200.0,21.1816,21.1884,21.1679,21.1884,305200.0
2005-11-04 15:10:00,30.96,30.98,30.95,30.97,45600.0,21.1884,21.2021,21.1816,21.1953,45600.0
2005-11-04 15:20:00,30.97,31.0,30.96,30.98,65600.0,21.1953,21.2158,21.1884,21.2021,65600.0
2005-11-04 15:30:00,30.98,30.98,30.96,30.98,42000.0,21.2021,21.2021,21.1884,21.2021,42000.0
2005-11-04 15:40:00,30.98,31.03,30.98,31.02,70400.0,21.2021,21.2363,21.2021,21.2295,70400.0
2005-11-04 15:50:00,31.02,31.02,30.97,30.97,105800.0,21.2295,21.2295,21.1953,21.1953,105800.0
2005-11-07 09:30:00,31.18,31.18,31.11,31.16,113400.0,21.339,21.339,21.2911,21.3253,113400.0
2005-11-07 09:40:00,31.16,31.16,31.04,31.06,148400.0,21.3253,21.3253,21.2432,21.2569,148400.0
2005-11-07 09:50:00,31.06,31.07,31.0,31.04,49800.0,21.2569,21.2637,21.2158,21.2432,49800.0
2005-11-07 10:00:00,31.04,31.15,31.04,31.15,93000.0,21.2432,21.3185,21.2432,21.3185,93000.0
2005-11-07 10:10:00,31.15,31.17,31.11,31.14,53400.0,21.3185,21.3322,21.2911,21.3116,53400.0
2005-11-07 10:20:00,31.13,31.18,31.11,31.16,58000.0,21.3048,21.339,21.2911,21.3253,58000.0
2005-11-07 10:30:00,31.15,31.16,31.09,31.1,130000.0,21.3185,21.3253,21.2774,21.2843,130000.0
2005-11-07 10:40:00,31.09,31.1,31.03,31.08,78200.0,21.2774,21.2843,21.2363,21.2706,78200.0
2005-11-07 10:50:00,31.09,31.16,31.09,31.15,62400.0,21.2774,21.3253,21.2774,21.3185,62400.0
2005-11-07 11:00:00,31.15,31.15,31.08,31.1,48600.0,21.3185,21.3185,21.2706,21.2843,48600.0
2005-11-07 11:10:00,31.1,31.11,31.09,31.11,17400.0,21.2843,21.2911,21.2774,21.2911,17400.0
2005-11-07 11:20:00,31.11,31.16,31.1,31.15,95800.0,21.2911,21.3253,21.2843,21.3185,95800.0
2005-11-07 11:30:00,31.15,31.18,31.13,31.18,82600.0,21.3185,21.339,21.3048,21.339,82600.0
2005-11-07 11:40:00,31.18,31.28,31.18,31.28,41000.0,21.339,21.4074,21.339,21.4074,41000.0
2005-11-07 11:50:00,31.28,31.31,31.11,31.31,102600.0,21.4074,21.428,21.2911,21.428,102600.0
2005-11-07 12:00:00,31.3,31.36,31.3,31.36,29000.0,21.4211,21.4622,21.4211,21.4622,29000.0
2005-11-07 12:10:00,31.36,31.38,31.32,31.37,79600.0,21.4622,21.4759,21.4348,21.469,79600.0
2005-11-07 12:20:00,31.37,31.4,31.34,31.35,123200.0,21.469,21.4896,21.4485,21.4553,123200.0
2005-11-07 12:30:00,31.34,31.36,31.28,31.31,31400.0,21.4485,21.4622,21.4074,21.428,31400.0
2005-11-07 12:40:00,31.31,31.38,31.3,31.35,46000.0,21.428,21.4759,21.4211,21.4553,46000.0
2005-11-07 12:50:00,31.35,31.38,31.33,31.38,55400.0,21.4553,21.4759,21.4417,21.4759,55400.0
2005-11-07 13:00:00,31.38,31.4,31.37,31.4,34400.0,21.4759,21.4896,21.469,21.4896,34400.0
2005-11-07 13:10:00,31.4,31.41,31.38,31.39,74000.0,21.4896,21.4964,21.4759,21.4827,74000.0
2005-11-07 13:20:00,31.39,31.46,31.39,31.45,45400.0,21.4827,21.5306,21.4827,21.5238,45400.0
2005-11-07 13:30:00,31.45,31.46,31.45,31.45,38400.0,21.5238,21.5306,21.5238,21.5238,38400.0
2005-11-07 13:40:00,31.45,31.45,31.43,31.45,40200.0,21.5238,21.5238,21.5101,21.5238,40200.0
2005-11-07 13:50:00,31.43,31.5,31.43,31.48,38800.0,21.5101,21.558,21.5101,21.5443,38800.0
2005-11-07 14:00:00,31.5,31.53,31.49,31.51,49200.0,21.558,21.5785,21.5512,21.5648,49200.0
2005-11-07 14:10:00,31.51,31.61,31.5,31.6,88200.0,21.5648,21.6333,21.558,21.6264,88200.0
2005-11-07 14:20:00,31.6,31.6,31.56,31.58,64800.0,21.6264,21.6264,21.5991,21.6128,64800.0
2005-11-07 14:30:00,31.58,31.6,31.55,31.58,57800.0,21.6128,21.6264,21.5922,21.6128,57800.0
2005-11-07 14:40:00,31.58,31.63,31.57,31.6,44400.0,21.6128,21.647,21.6059,21.6264,44400.0
2005-11-07 14:50:00,31.6,31.61,31.53,31.57,41000.0,21.6264,21.6333,21.5785,21.6059,41000.0
2005-11-07 15:00:00,31.57,31.61,31.55,31.59,65600.0,21.6059,21.6333,21.5922,21.6196,65600.0
2005-11-07 15:10:00,31.59,31.6,31.53,31.53,78000.0,21.6196,21.6264,21.5785,21.5785,78000.0
2005-11-07 15:20:00,31.53,31.53,31.5,31.51,120600.0,21.5785,21.5785,21.558,21.5648,120600.0
2005-11-07 15:30:00,31.5,31.53,31.5,31.51,81200.0,21.558,21.5785,21.558,21.5648,81200.0
2005-11-07 15:40:00,31.51,31.52,31.48,31.49,372000.0,21.5648,21.5717,21.5443,21.5512,372000.0
2005-11-07 15:50:00,31.49,31.53,31.49,31.53,335200.0,21.5512,21.5785,21.5512,21.5785,335200.0
2005-11-08 09:30:00,31.5,31.5,31.45,31.46,97800.0,21.558,21.558,21.5238,21.5306,97800.0
2005-11-08 09:40:00,31.43,31.48,31.43,31.43,99400.0,21.5101,21.5443,21.5101,21.5101,99400.0
2005-11-08 09:50:00,31.43,31.48,31.42,31.47,73800.0,21.5101,21.5443,21.5033,21.5375,73800.0
2005-11-08 10:00:00,31.46,31.52,31.43,31.48,61800.0,21.5306,21.5717,21.5101,21.5443,61800.0
2005-11-08 10:10:00,31.47,31.5,31.42,31.49,28200.0,21.5375,21.558,21.5033,21.5512,28200.0
2005-11-08 10:20:00,31.47,31.52,31.46,31.5,91400.0,21.5375,21.5717,21.5306,21.558,91400.0
2005-11-08 10:30:00,31.52,31.56,31.47,31.49,123000.0,21.5717,21.5991,21.5375,21.5512,123000.0
2005-11-08 10:40:00,31.49,31.54,31.48,31.54,93000.0,21.5512,21.5854,21.5443,21.5854,93000.0
2005-11-08 10:50:00,31.54,31.58,31.5,31.5,85600.0,21.5854,21.6128,21.558,21.558,85600.0
2005-11-08 11:00:00,31.5,31.53,31.49,31.53,52800.0,21.558,21.5785,21.5512,21.5785,52800.0
2005-11-08 11:10:00,31.53,31.56,31.5,31.54,43200.0,21.5785,21.5991,21.558,21.5854,43200.0
2005-11-08 11:20:00,31.54,31.59,31.52,31.54,38200.0,21.5854,21.6196,21.5717,21.5854,38200.0
2005-11-08 11:30:00,31.54,31.57,31.52,31.57,37000.0,21.5854,21.6059,21.5717,21.6059,37000.0
2005-11-08 11:40:00,31.57,31.61,31.56,31.61,67800.0,21.6059,21.6333,21.5991,21.6333,67800.0
2005-11-08 11:50:00,31.63,31.63,31.58,31.6,34000.0,21.647,21.647,21.6128,21.6264,34000.0
2005-11-08 12:00:00,31.6,31.6,31.55,31.56,24600.0,21.6264,21.6264,21.5922,21.5991,24600.0
2005-11-08 12:10:00,31.56,31.57,31.56,31.56,27200.0,21.5991,21.6059,21.5991,21.5991,27200.0
2005-11-08 12:20:00,31.57,31.57,31.55,31.57,50800.0,21.6059,21.6059,21.5922,21.6059,50800.0
2005-11-08 12:30:00,31.57,31.57,31.54,31.54,48400.0,21.6059,21.6059,21.5854,21.5854,48400.0
2005-11-08 12:40:00,31.55,31.55,31.53,31.54,42000.0,21.5922,21.5922,21.5785,21.5854,42000.0
2005-11-08 12:50:00,31.54,31.55,31.51,31.55,84800.0,21.5854,21.5922,21.5648,21.5922,84800.0
2005-11-08 13:00:00,31.55,31.55,31.52,31.54,74200.0,21.5922,21.5922,21.5717,21.5854,74200.0
2005-11-08 13:10:00,31.54,31.54,31.51,31.52,71600.0,21.5854,21.5854,21.5648,21.5717,71600.0
2005-11-08 13:20:00,31.52,31.52,31.51,31.52,29400.0,21.5717,21.5717,21.5648,21.5717,29400.0
2005-11-08 13:30:00,31.52,31.53,31.51,31.51,42800.0,21.5717,21.5785,21.5648,21.5648,42800.0
2005-11-08 13:40:00,31.51,31.52,31.51,31.51,51400.0,21.5648,21.5717,21.5648,21.5648,51400.0
2005-11-08 13:50:00,31.51,31.53,31.51,31.51,54400.0,21.5648,21.5785,21.5648,21.5648,54400.0
2005-11-08 14:00:00,31.51,31.54,31.5,31.5,79600.0,21.5648,21.5854,21.558,21.558,79600.0
2005-11-08 14:10:00,31.5,31.52,31.5,31.5,40000.0,21.558,21.5717,21.558,21.558,40000.0
2005-11-08 14:20:00,31.5,31.52,31.5,31.5,58200.0,21.558,21.5717,21.558,21.558,58200.0
2005-11-08 14:30:00,31.5,31.52,31.5,31.5,100000.0,21.558,21.5717,21.558,21.558,100000.0
2005-11-08 14:40:00,31.5,31.54,31.5,31.54,84400.0,21.558,21.5854,21.558,21.5854,84400.0
2005-11-08 14:50:00,31.54,31.54,31.5,31.51,68400.0,21.5854,21.5854,21.558,21.5648,68400.0
2005-11-08 15:00:00,31.51,31.54,31.51,31.53,60600.0,21.5648,21.5854,21.5648,21.5785,60600.0
2005-11-08 15:10:00,31.53,31.56,31.52,31.55,71200.0,21.5785,21.5991,21.5717,21.5922,71200.0
2005-11-08 15:20:00,31.54,31.56,31.54,31.55,49600.0,21.5854,21.5991,21.5854,21.5922,49600.0
2005-11-08 15:30:00,31.55,31.56,31.54,31.55,42200.0,21.5922,21.5991,21.5854,21.5922,42200.0
2005-11-08 15:40:00,31.55,31.55,31.5,31.5,72000.0,21.5922,21.5922,21.558,21.558,72000.0
2005-11-08 15:50:00,31.5,31.55,31.5,31.55,148800.0,21.558,21.5922,21.558,21.5922,148800.0
2005-11-09 09:30:00,31.54,31.55,31.46,31.5,60200.0,21.5854,21.5922,21.5306,21.558,60200.0
2005-11-09 09:40:00,31.5,31.51,31.4,31.4,562200.0,21.558,21.5648,21.4896,21.4896,562200.0
2005-11-09 09:50:00,31.4,31.42,31.29,31.37,101600.0,21.4896,21.5033,21.4143,21.469,101600.0
2005-11-09 10:00:00,31.38,31.5,31.38,31.5,167000.0,21.4759,21.558,21.4759,21.558,167000.0
2005-11-09 10:10:00,31.5,31.5,31.47,31.5,130000.0,21.558,21.558,21.5375,21.558,130000.0
2005-11-09 10:20:00,31.5,31.5,31.45,31.49,38200.0,21.558,21.558,21.5238,21.5512,38200.0
2005-11-09 10:30:00,31.5,31.53,31.49,31.52,123200.0,21.558,21.5785,21.5512,21.5717,123200.0
2005-11-09 10:40:00,31.52,31.56,31.5,31.55,31000.0,21.5717,21.5991,21.558,21.5922,31000.0
2005-11-09 10:50:00,31.55,31.57,31.5,31.52,23000.0,21.5922,21.6059,21.558,21.5717,23000.0
2005-11-09 11:00:00,31.52,31.52,31.5,31.51,39000.0,21.5717,21.5717,21.558,21.5648,39000.0
2005-11-09 11:10:00,31.51,31.52,31.49,31.52,27600.0,21.5648,21.5717,21.5512,21.5717,27600.0
2005-11-09 11:20:00,31.52,31.64,31.49,31.58,39200.0,21.5717,21.6538,21.5512,21.6128,39200.0
2005-11-09 11:30:00,31.57,31.6,31.55,31.59,31400.0,21.6059,21.6264,21.5922,21.6196,31400.0
2005-11-09 11:40:00,31.59,31.64,31.59,31.64,37400.0,21.6196,21.6538,21.6196,21.6538,37400.0
2005-11-09 11:50:00,31.64,31.65,31.58,31.61,18600.0,21.6538,21.6607,21.6128,21.6333,18600.0
2005-11-09 12:00:00,31.61,31.65,31.6,31.65,23600.0,21.6333,21.6607,21.6264,21.6607,23600.0
2005-11-09 12:10:00,31.65,31.71,31.64,31.71,27800.0,21.6607,21.7017,21.6538,21.7017,27800.0
2005-11-09 12:20:00,31.71,31.98,31.7,31.95,84000.0,21.7017,21.8865,21.6949,21.866,84000.0
2005-11-09 12:30:00,31.95,31.95,31.91,31.93,21600.0,21.866,21.866,21.8386,21.8523,21600.0
2005-11-09 12:40:00,31.93,31.93,31.91,31.92,26800.0,21.8523,21.8523,21.8386,21.8454,26800.0
2005-11-09 12:50:00,31.92,31.93,31.88,31.88,35200.0,21.8454,21.8523,21.8181,21.8181,35200.0
2005-11-09 13:00:00,31.88,31.91,31.84,31.84,17600.0,21.8181,21.8386,21.7907,21.7907,17600.0
2005-11-09 13:10:00,31.83,31.83,31.8,31.81,23600.0,21.7839,21.7839,21.7633,21.7702,23600.0
2005-11-09 13:20:00,31.81,31.83,31.8,31.81,15600.0,21.7702,21.7839,21.7633,21.7702,15600.0
2005-11-09 13:30:00,31.81,31.82,31.81,31.81,7200.0,21.7702,21.777,21.7702,21.7702,7200.0
2005-11-09 13:40:00,31.81,31.81,31.77,31.78,12600.0,21.7702,21.7702,21.7428,21.7496,12600.0
2005-11-09 13:50:00,31.77,31.78,31.74,31.75,28400.0,21.7428,21.7496,21.7223,21.7291,28400.0
2005-11-09 14:00:00,31.75,31.77,31.74,31.77,44600.0,21.7291,21.7428,21.7223,21.7428,44600.0
2005-11-09 14:10:00,31.77,31.78,31.76,31.78,42000.0,21.7428,21.7496,21.7359,21.7496,42000.0
2005-11-09 14:20:00,31.78,31.79,31.74,31.75,29200.0,21.7496,21.7565,21.7223,21.7291,29200.0
2005-11-09 14:30:00,31.74,31.78,31.73,31.77,53200.0,21.7223,21.7496,21.7154,21.7428,53200.0
2005-11-09 14:40:00,31.76,31.77,31.75,31.75,39800.0,21.7359,21.7428,21.7291,21.7291,39800.0
2005-11-09 14:50:00,31.75,31.76,31.75,31.75,77200.0,21.7291,21.7359,21.7291,21.7291,77200.0
2005-11-09 15:00:00,31.75,31.78,31.74,31.78,55200.0,21.7291,21.7496,21.7223,21.7496,55200.0
2005-11-09 15:10:00,31.79,31.81,31.75,31.8,133600.0,21.7565,21.7702,21.7291,21.7633,133600.0
2005-11-09 15:20:00,31.79,31.83,31.78,31.8,41800.0,21.7565,21.7839,21.7496,21.7633,41800.0
2005-11-09 15:30:00,31.8,31.84,31.76,31.76,68000.0,21.7633,21.7907,21.7359,21.7359,68000.0
2005-11-09 15:40:00,31.76,31.78,31.75,31.77,51600.0,21.7359,21.7496,21.7291,21.7428,51600.0
2005-11-09 15:50:00,31.77,31.77,31.71,31.73,76000.0,21.7428,21.7428,21.7017,21.7154,76000.0
2005-11-10 09:30:00,31.7,31.7,31.59,31.59,54800.0,21.6949,21.6949,21.6196,21.6196,54800.0
2005-11-10 09:40:00,31.59,31.71,31.58,31.68,55600.0,21.6196,21.7017,21.6128,21.6812,55600.0
2005-11-10 09:50:00,31.68,31.72,31.64,31.65,57600.0,21.6812,21.7086,21.6538,21.6607,57600.0
2005-11-10 10:00:00,31.65,31.7,31.63,31.64,56800.0,21.6607,21.6949,21.647,21.6538,56800.0
2005-11-10 10:10:00,31.63,31.64,31.5,31.57,103400.0,21.647,21.6538,21.558,21.6059,103400.0
2005-11-10 10:20:00,31.57,31.6,31.57,31.58,64200.0,21.6059,21.6264,21.6059,21.6128,64200.0
2005-11-10 10:30:00,31.58,31.6,31.57,31.57,39200.0,21.6128,21.6264,21.6059,21.6059,39200.0
2005-11-10 10:40:00,31.57,31.57,31.53,31.55,34400.0,21.6059,21.6059,21.5785,21.5922,34400.0
2005-11-10 10:50:00,31.55,31.61,31.55,31.61,59800.0,21.5922,21.6333,21.5922,21.6333,59800.0
2005-11-10 11:00:00,31.63,31.67,31.62,31.66,31800.0,21.647,21.6744,21.6401,21.6675,31800.0
2005-11-10 11:10:00,31.66,31.67,31.63,31.66,33600.0,21.6675,21.6744,21.647,21.6675,33600.0
2005-11-10 11:20:00,31.66,31.67,31.66,31.67,28200.0,21.6675,21.6744,21.6675,21.6744,28200.0
2005-11-10 11:30:00,31.66,31.66,31.62,31.62,14800.0,21.6675,21.6675,21.6401,21.6401,14800.0
2005-11-10 11:40:00,31.62,31.64,31.61,31.63,10600.0,21.6401,21.6538,21.6333,21.647,10600.0
2005-11-10 11:50:00,31.63,31.65,31.61,31.64,35400.0,21.647,21.6607,21.6333,21.6538,35400.0
2005-11-10 12:00:00,31.63,31.63,31.6,31.61,13200.0,21.647,21.647,21.6264,21.6333,13200.0
2005-11-10 12:10:00,31.61,31.61,31.6,31.61,17000.0,21.6333,21.6333,21.6264,21.6333,17000.0
2005-11-10 12:20:00,31.61,31.66,31.61,31.66,22400.0,21.6333,21.6675,21.6333,21.6675,22400.0
2005-11-10 12:30:00,31.65,31.68,31.62,31.66,12800.0,21.6607,21.6812,21.6401,21.6675,12800.0
2005-11-10 12:40:00,31.66,31.66,31.64,31.65,7800.0,21.6675,21.6675,21.6538,21.6607,7800.0
2005-11-10 12:50:00,31.65,31.65,31.63,31.63,12000.0,21.6607,21.6607,21.647,21.647,12000.0
2005-11-10 13:00:00,31.63,31.75,31.63,31.75,82000.0,21.647,21.7291,21.647,21.7291,82000.0
2005-11-10 13:10:00,31.75,31.75,31.7,31.72,34400.0,21.7291,21.7291,21.6949,21.7086,34400.0
2005-11-10 13:20:00,31.72,31.72,31.68,31.69,28600.0,21.7086,21.7086,21.6812,21.688,28600.0
2005-11-10 13:30:00,31.7,31.82,31.7,31.82,42400.0,21.6949,21.777,21.6949,21.777,42400.0
2005-11-10 13:40:00,31.82,31.94,31.82,31.91,49600.0,21.777,21.8591,21.777,21.8386,49600.0
2005-11-10 13:50:00,31.91,32.12,31.91,32.09,80400.0,21.8386,21.9823,21.8386,21.9618,80400.0
2005-11-10 14:00:00,32.09,32.16,32.09,32.16,93800.0,21.9618,22.0097,21.9618,22.0097,93800.0
2005-11-10 14:10:00,32.16,32.2,32.13,32.18,77600.0,22.0097,22.0371,21.9892,22.0234,77600.0
2005-11-10 14:20:00,32.18,32.19,32.15,32.17,54600.0,22.0234,22.0302,22.0029,22.0165,54600.0
2005-11-10 14:30:00,32.17,32.17,32.1,32.15,91000.0,22.0165,22.0165,21.9686,22.0029,91000.0
2005-11-10 14:40:00,32.15,32.15,32.08,32.1,198600.0,22.0029,22.0029,21.9549,21.9686,198600.0
2005-11-10 14:50:00,32.1,32.13,32.1,32.13,76000.0,21.9686,21.9892,21.9686,21.9892,76000.0
2005-11-10 15:00:00,32.13,32.13,32.08,32.09,120000.0,21.9892,21.9892,21.9549,21.9618,120000.0
2005-11-10 15:10:00,32.09,32.09,32.03,32.05,65200.0,21.9618,21.9618,21.9207,21.9344,65200.0
2005-11-10 15:20:00,32.05,32.1,32.04,32.1,70000.0,21.9344,21.9686,21.9276,21.9686,70000.0
2005-11-10 15:30:00,32.1,32.12,32.07,32.11,112600.0,21.9686,21.9823,21.9481,21.9755,112600.0
2005-11-10 15:40:00,32.11,32.11,32.05,32.06,118400.0,21.9755,21.9755,21.9344,21.9413,118400.0
2005-11-10 15:50:00,32.06,32.15,32.05,32.15,207200.0,21.9413,22.0029,21.9344,22.0029,207200.0
2005-11-11 09:30:00,31.95,32.09,31.95,32.09,145200.0,21.866,21.9618,21.866,21.9618,145200.0
2005-11-11 09:40:00,32.06,32.06,31.81,31.82,71200.0,21.9413,21.9413,21.7702,21.777,71200.0
2005-11-11 09:50:00,31.82,31.88,31.8,31.86,101400.0,21.777,21.8181,21.7633,21.8044,101400.0
2005-11-11 10:00:00,31.86,31.9,31.83,31.86,64600.0,21.8044,21.8318,21.7839,21.8044,64600.0
2005-11-11 10:10:00,31.86,31.87,31.82,31.86,63000.0,21.8044,21.8112,21.777,21.8044,63000.0
2005-11-11 10:20:00,31.86,31.88,31.83,31.84,52400.0,21.8044,21.8181,21.7839,21.7907,52400.0
2005-11-11 10:30:00,31.84,31.85,31.84,31.84,49200.0,21.7907,21.7975,21.7907,21.7907,49200.0
2005-11-11 10:40:00,31.85,31.85,31.83,31.84,47200.0,21.7975,21.7975,21.7839,21.7907,47200.0
2005-11-11 10:50:00,31.83,31.83,31.82,31.82,124000.0,21.7839,21.7839,21.777,21.777,124000.0
2005-11-11 11:00:00,31.81,31.82,31.79,31.79,36800.0,21.7702,21.777,21.7565,21.7565,36800.0
2005-11-11 11:10:00,31.79,31.79,31.77,31.77,65400.0,21.7565,21.7565,21.7428,21.7428,65400.0
2005-11-11 11:20:00,31.77,31.78,31.76,31.78,59400.0,21.7428,21.7496,21.7359,21.7496,59400.0
2005-11-11 11:30:00,31.78,31.81,31.77,31.81,28800.0,21.7496,21.7702,21.7428,21.7702,28800.0
2005-11-11 11:40:00,31.81,31.85,31.78,31.78,35800.0,21.7702,21.7975,21.7496,21.7496,35800.0
2005-11-11 11:50:00,31.79,31.82,31.78,31.79,21400.0,21.7565,21.777,21.7496,21.7565,21400.0
2005-11-11 12:00:00,31.8,31.81,31.79,31.79,16600.0,21.7633,21.7702,21.7565,21.7565,16600.0
2005-11-11 12:10:00,31.8,31.88,31.79,31.88,60000.0,21.7633,21.8181,21.7565,21.8181,60000.0
2005-11-11 12:20:00,31.88,31.93,31.88,31.92,41200.0,21.8181,21.8523,21.8181,21.8454,41200.0
2005-11-11 12:30:00,31.92,31.92,31.9,31.9,109400.0,21.8454,21.8454,21.8318,21.8318,109400.0
2005-11-11 12:40:00,31.9,31.91,31.89,31.9,41400.0,21.8318,21.8386,21.8249,21.8318,41400.0
2005-11-11 12:50:00,31.91,31.91,31.89,31.89,22000.0,21.8386,21.8386,21.8249,21.8249,22000.0
2005-11-11 13:00:00,31.9,31.9,31.86,31.88,37800.0,21.8318,21.8318,21.8044,21.8181,37800.0
2005-11-11 13:10:00,31.88,31.89,31.87,31.88,49200.0,21.8181,21.8249,21.8112,21.8181,49200.0
2005-11-11 13:20:00,31.88,31.9,31.88,31.9,21800.0,21.8181,21.8318,21.8181,21.8318,21800.0
2005-11-11 13:30:00,31.9,31.9,31.89,31.89,25600.0,21.8318,21.8318,21.8249,21.8249,25600.0
2005-11-11 13:40:00,31.89,31.89,31.87,31.88,15000.0,21.8249,21.8249,21.8112,21.8181,15000.0
2005-11-11 13:50:00,31.88,31.88,31.87,31.88,74800.0,21.8181,21.8181,21.8112,21.8181,74800.0
2005-11-11 14:00:00,31.88,31.95,31.88,31.94,66600.0,21.8181,21.866,21.8181,21.8591,66600.0
2005-11-11 14:10:00,31.95,31.98,31.95,31.97,66800.0,21.866,21.8865,21.866,21.8797,66800.0
2005-11-11 14:20:00,31.97,31.97,31.95,31.97,39400.0,21.8797,21.8797,21.866,21.8797,39400.0
2005-11-11 14:30:00,31.97,31.99,31.97,31.97,52200.0,21.8797,21.8934,21.8797,21.8797,52200.0
2005-11-11 14:40:00,31.97,31.97,31.89,31.89,39200.0,21.8797,21.8797,21.8249,21.8249,39200.0
2005-11-11 14:50:00,31.9,31.9,31.87,31.9,50400.0,21.8318,21.8318,21.8112,21.8318,50400.0
2005-11-11 15:00:00,31.9,31.9,31.88,31.9,52200.0,21.8318,21.8318,21.8181,21.8318,52200.0
2005-11-11 15:10:00,31.9,31.91,31.88,31.89,44400.0,21.8318,21.8386,21.8181,21.8249,44400.0
2005-11-11 15:20:00,31.89,31.92,31.89,31.91,44200.0,21.8249,21.8454,21.8249,21.8386,44200.0
2005-11-11 15:30:00,31.91,31.93,31.89,31.93,53200.0,21.8386,21.8523,21.8249,21.8523,53200.0
2005-11-11 15:40:00,31.93,32.0,31.93,31.93,103000.0,21.8523,21.9002,21.8523,21.8523,103000.0
2005-11-11 15:50:00,31.93,31.96,31.92,31.94,100000.0,21.8523,21.8728,21.8454,21.8591,100000.0
2005-11-14 09:30:00,31.89,31.97,31.79,31.97,75400.0,21.8249,21.8797,21.7565,21.8797,75400.0
2005-11-14 09:40:00,31.96,32.05,31.95,32.05,106000.0,21.8728,21.9344,21.866,21.9344,106000.0
2005-11-14 09:50:00,32.04,32.13,32.04,32.1,69800.0,21.9276,21.9892,21.9276,21.9686,69800.0
2005-11-14 10:00:00,32.14,32.21,32.14,32.18,64200.0,21.996,22.0439,21.996,22.0234,64200.0
2005-11-14 10:10:00,32.17,32.18,32.1,32.17,78200.0,22.0165,22.0234,21.9686,22.0165,78200.0
2005-11-14 10:20:00,32.18,32.18,32.08,32.08,44200.0,22.0234,22.0234,21.9549,21.9549,44200.0
2005-11-14 10:30:00,32.08,32.15,32.08,32.12,44400.0,21.9549,22.0029,21.9549,21.9823,44400.0
2005-11-14 10:40:00,32.13,32.15,32.11,32.12,26800.0,21.9892,22.0029,21.9755,21.9823,26800.0
2005-11-14 10:50:00,32.13,32.13,32.06,32.12,39000.0,21.9892,21.9892,21.9413,21.9823,39000.0
2005-11-14 11:00:00,32.12,32.13,32.09,32.1,24200.0,21.9823,21.9892,21.9618,21.9686,24200.0
2005-11-14 11:10:00,32.1,32.16,32.1,32.16,25000.0,21.9686,22.0097,21.9686,22.0097,25000.0
2005-11-14 11:20:00,32.16,32.17,32.16,32.16,33200.0,22.0097,22.0165,22.0097,22.0097,33200.0
2005-11-14 11:30:00,32.17,32.17,32.07,32.07,37600.0,22.0165,22.0165,21.9481,21.9481,37600.0
2005-11-14 11:40:00,32.07,32.07,32.03,32.04,44000.0,21.9481,21.9481,21.9207,21.9276,44000.0
2005-11-14 11:50:00,32.04,32.08,32.02,32.05,31200.0,21.9276,21.9549,21.9139,21.9344,31200.0
2005-11-14 12:00:00,32.05,32.06,32.02,32.02,17000.0,21.9344,21.9413,21.9139,21.9139,17000.0
2005-11-14 12:10:00,32.02,32.04,31.99,32.0,92000.0,21.9139,21.9276,21.8934,21.9002,92000.0
2005-11-14 12:20:00,32.0,32.0,31.97,31.97,27800.0,21.9002,21.9002,21.8797,21.8797,27800.0
2005-11-14 12:30:00,31.97,32.05,31.97,32.05,94400.0,21.8797,21.9344,21.8797,21.9344,94400.0
2005-11-14 12:40:00,32.03,32.03,32.0,32.0,69000.0,21.9207,21.9207,21.9002,21.9002,69000.0
2005-11-14 12:50:00,32.01,32.02,31.99,32.0,186400.0,21.907,21.9139,21.8934,21.9002,186400.0
2005-11-14 13:00:00,32.0,32.0,31.96,31.96,46200.0,21.9002,21.9002,21.8728,21.8728,46200.0
2005-11-14 13:10:00,31.96,31.99,31.96,31.99,38000.0,21.8728,21.8934,21.8728,21.8934,38000.0
2005-11-14 13:20:00,31.99,32.0,31.96,31.97,42600.0,21.8934,21.9002,21.8728,21.8797,42600.0
2005-11-14 13:30:00,31.98,31.99,31.96,31.97,51800.0,21.8865,21.8934,21.8728,21.8797,51800.0
2005-11-14 13:40:00,31.97,32.02,31.97,32.0,53200.0,21.8797,21.9139,21.8797,21.9002,53200.0
2005-11-14 13:50:00,32.0,32.0,31.98,32.0,36000.0,21.9002,21.9002,21.8865,21.9002,36000.0
2005-11-14 14:00:00,32.0,32.01,31.99,32.0,63400.0,21.9002,21.907,21.8934,21.9002,63400.0
2005-11-14 14:10:00,32.0,32.0,31.97,31.97,35200.0,21.9002,21.9002,21.8797,21.8797,35200.0
2005-11-14 14:20:00,31.97,31.99,31.96,31.98,37600.0,21.8797,21.8934,21.8728,21.8865,37600.0
2005-11-14 14:30:00,31.98,32.0,31.97,31.98,64600.0,21.8865,21.9002,21.8797,21.8865,64600.0
2005-11-14 14:40:00,31.99,31.99,31.96,31.98,45000.0,21.8934,21.8934,21.8728,21.8865,45000.0
2005-11-14 14:50:00,31.98,32.02,31.98,32.02,55400.0,21.8865,21.9139,21.8865,21.9139,55400.0
2005-11-14 15:00:00,32.02,32.06,32.01,32.05,56600.0,21.9139,21.9413,21.907,21.9344,56600.0
2005-11-14 15:10:00,32.05,32.05,32.01,32.01,94400.0,21.9344,21.9344,21.907,21.907,94400.0
2005-11-14 15:20:00,32.01,32.03,31.99,32.0,78400.0,21.907,21.9207,21.8934,21.9002,78400.0
2005-11-14 15:30:00,32.0,32.0,31.98,31.99,117800.0,21.9002,21.9002,21.8865,21.8934,117800.0
2005-11-14 15:40:00,31.99,31.99,31.91,31.93,133600.0,21.8934,21.8934,21.8386,21.8523,133600.0
2005-11-14 15:50:00,31.92,31.96,31.91,31.96,293400.0,21.8454,21.8728,21.8386,21.8728,293400.0
2005-11-15 09:30:00,31.55,31.64,31.55,31.61,147600.0,21.5922,21.6538,21.5922,21.6333,147600.0
2005-11-15 09:40:00,31.61,31.65,31.48,31.64,135600.0,21.6333,21.6607,21.5443,21.6538,135600.0
2005-11-15 09:50:00,31.64,31.66,31.51,31.56,138400.0,21.6538,21.6675,21.5648,21.5991,138400.0
2005-11-15 10:00:00,31.57,31.63,31.55,31.55,106600.0,21.6059,21.647,21.5922,21.5922,106600.0
2005-11-15 10:10:00,31.55,31.59,31.52,31.59,49800.0,21.5922,21.6196,21.5717,21.6196,49800.0
2005-11-15 10:20:00,31.6,31.65,31.55,31.56,45000.0,21.6264,21.6607,21.5922,21.5991,45000.0
2005-11-15 10:30:00,31.56,31.59,31.55,31.55,77800.0,21.5991,21.6196,21.5922,21.5922,77800.0
2005-11-15 10:40:00,31.56,31.6,31.56,31.58,64600.0,21.5991,21.6264,21.5991,21.6128,64600.0
2005-11-15 10:50:00,31.59,31.59,31.56,31.56,58600.0,21.6196,21.6196,21.5991,21.5991,58600.0
2005-11-15 11:00:00,31.56,31.58,31.54,31.56,88800.0,21.5991,21.6128,21.5854,21.5991,88800.0
2005-11-15 11:10:00,31.55,31.56,31.54,31.56,34400.0,21.5922,21.5991,21.5854,21.5991,34400.0
2005-11-15 11:20:00,31.55,31.56,31.54,31.55,56000.0,21.5922,21.5991,21.5854,21.5922,56000.0
2005-11-15 11:30:00,31.55,31.59,31.52,31.53,75400.0,21.5922,21.6196,21.5717,21.5785,75400.0
2005-11-15 11:40:00,31.53,31.56,31.52,31.53,47400.0,21.5785,21.5991,21.5717,21.5785,47400.0
2005-11-15 11:50:00,31.53,31.58,31.53,31.58,32000.0,21.5785,21.6128,21.5785,21.6128,32000.0
2005-11-15 12:00:00,31.58,31.58,31.5,31.52,73800.0,21.6128,21.6128,21.558,21.5717,73800.0
2005-11-15 12:10:00,31.52,31.59,31.5,31.59,61800.0,21.5717,21.6196,21.558,21.6196,61800.0
2005-11-15 12:20:00,31.59,31.59,31.56,31.59,101200.0,21.6196,21.6196,21.5991,21.6196,101200.0
2005-11-15 12:30:00,31.59,31.61,31.59,31.6,36000.0,21.6196,21.6333,21.6196,21.6264,36000.0
2005-11-15 12:40:00,31.59,31.6,31.54,31.55,62400.0,21.6196,21.6264,21.5854,21.5922,62400.0
2005-11-15 12:50:00,31.56,31.56,31.54,31.56,52800.0,21.5991,21.5991,21.5854,21.5991,52800.0
2005-11-15 13:00:00,31.55,31.57,31.55,31.56,84600.0,21.5922,21.6059,21.5922,21.5991,84600.0
2005-11-15 13:10:00,31.56,31.63,31.55,31.62,39000.0,21.5991,21.647,21.5922,21.6401,39000.0
2005-11-15 13:20:00,31.63,31.63,31.6,31.61,30400.0,21.647,21.647,21.6264,21.6333,30400.0
2005-11-15 13:30:00,31.6,31.63,31.57,31.63,69600.0,21.6264,21.647,21.6059,21.647,69600.0
2005-11-15 13:40:00,31.63,31.64,31.61,31.61,34600.0,21.647,21.6538,21.6333,21.6333,34600.0
2005-11-15 13:50:00,31.6,31.61,31.56,31.58,53000.0,21.6264,21.6333,21.5991,21.6128,53000.0
2005-11-15 14:00:00,31.58,31.6,31.56,31.58,35400.0,21.6128,21.6264,21.5991,21.6128,35400.0
2005-11-15 14:10:00,31.58,31.59,31.53,31.58,60000.0,21.6128,21.6196,21.5785,21.6128,60000.0
2005-11-15 14:20:00,31.58,31.61,31.58,31.6,41600.0,21.6128,21.6333,21.6128,21.6264,41600.0
2005-11-15 14:30:00,31.6,31.61,31.57,31.59,36800.0,21.6264,21.6333,21.6059,21.6196,36800.0
2005-11-15 14:40:00,31.59,31.6,31.57,31.58,33200.0,21.6196,21.6264,21.6059,21.6128,33200.0
2005-11-15 14:50:00,31.57,31.59,31.55,31.55,60800.0,21.6059,21.6196,21.5922,21.5922,60800.0
2005-11-15 15:00:00,31.54,31.55,31.53,31.55,111800.0,21.5854,21.5922,21.5785,21.5922,111800.0
2005-11-15 15:10:00,31.56,31.59,31.55,31.57,42800.0,21.5991,21.6196,21.5922,21.6059,42800.0
2005-11-15 15:20:00,31.57,31.58,31.56,31.56,72600.0,21.6059,21.6128,21.5991,21.5991,72600.0
2005-11-15 15:30:00,31.56,31.56,31.51,31.55,92000.0,21.5991,21.5991,21.5648,21.5922,92000.0
2005-11-15 15:40:00,31.55,31.55,31.5,31.52,147000.0,21.5922,21.5922,21.558,21.5717,147000.0
2005-11-15 15:50:00,31.52,31.53,31.5,31.52,221000.0,21.5717,21.5785,21.558,21.5717,221000.0
2005-11-16 09:30:00,31.6,31.6,31.5,31.5,147000.0,21.6264,21.6264,21.558,21.558,147000.0
2005-11-16 09:40:00,31.5,31.6,31.5,31.51,46400.0,21.558,21.6264,21.558,21.5648,46400.0
2005-11-16 09:50:00,31.52,31.59,31.52,31.56,51200.0,21.5717,21.6196,21.5717,21.5991,51200.0
2005-11-16 10:00:00,31.56,31.66,31.56,31.58,43400.0,21.5991,21.6675,21.5991,21.6128,43400.0
2005-11-16 10:10:00,31.59,31.63,31.56,31.63,63400.0,21.6196,21.647,21.5991,21.647,63400.0
2005-11-16 10:20:00,31.63,31.71,31.63,31.68,22400.0,21.647,21.7017,21.647,21.6812,22400.0
2005-11-16 10:30:00,31.68,31.68,31.58,31.61,47400.0,21.6812,21.6812,21.6128,21.6333,47400.0
2005-11-16 10:40:00,31.61,31.65,31.6,31.65,34400.0,21.6333,21.6607,21.6264,21.6607,34400.0
2005-11-16 10:50:00,31.65,31.75,31.65,31.75,23400.0,21.6607,21.7291,21.6607,21.7291,23400.0
2005-11-16 11:00:00,31.75,31.8,31.74,31.8,35600.0,21.7291,21.7633,21.7223,21.7633,35600.0
2005-11-16 11:10:00,31.8,31.84,31.8,31.84,79800.0,21.7633,21.7907,21.7633,21.7907,79800.0
2005-11-16 11:20:00,31.84,31.88,31.83,31.83,35000.0,21.7907,21.8181,21.7839,21.7839,35000.0
2005-11-16 11:30:00,31.83,31.96,31.83,31.9,31600.0,21.7839,21.8728,21.7839,21.8318,31600.0
2005-11-16 11:40:00,31.9,31.9,31.89,31.89,33000.0,21.8318,21.8318,21.8249,21.8249,33000.0
2005-11-16 11:50:00,31.89,31.92,31.86,31.92,63000.0,21.8249,21.8454,21.8044,21.8454,63000.0
2005-11-16 12:00:00,31.91,31.92,31.89,31.9,13800.0,21.8386,21.8454,21.8249,21.8318,13800.0
2005-11-16 12:10:00,31.9,31.9,31.88,31.89,28400.0,21.8318,21.8318,21.8181,21.8249,28400.0
2005-11-16 12:20:00,31.89,31.91,31.89,31.9,19200.0,21.8249,21.8386,21.8249,21.8318,19200.0
2005-11-16 12:30:00,31.9,31.9,31.83,31.83,17800.0,21.8318,21.8318,21.7839,21.7839,17800.0
2005-11-16 12:40:00,31.83,31.84,31.82,31.82,17200.0,21.7839,21.7907,21.777,21.777,17200.0
2005-11-16 12:50:00,31.81,31.82,31.8,31.8,15600.0,21.7702,21.777,21.7633,21.7633,15600.0
2005-11-16 13:00:00,31.8,31.8,31.75,31.76,20600.0,21.7633,21.7633,21.7291,21.7359,20600.0
2005-11-16 13:10:00,31.75,31.75,31.74,31.74,14400.0,21.7291,21.7291,21.7223,21.7223,14400.0
2005-11-16 13:20:00,31.75,31.77,31.74,31.77,15000.0,21.7291,21.7428,21.7223,21.7428,15000.0
2005-11-16 13:30:00,31.77,31.77,31.72,31.73,44600.0,21.7428,21.7428,21.7086,21.7154,44600.0
2005-11-16 13:40:00,31.74,31.75,31.72,31.75,32000.0,21.7223,21.7291,21.7086,21.7291,32000.0
2005-11-16 13:50:00,31.75,31.79,31.75,31.78,33400.0,21.7291,21.7565,21.7291,21.7496,33400.0
2005-11-16 14:00:00,31.78,31.8,31.77,31.79,53200.0,21.7496,21.7633,21.7428,21.7565,53200.0
2005-11-16 14:10:00,31.79,31.83,31.79,31.81,74400.0,21.7565,21.7839,21.7565,21.7702,74400.0
2005-11-16 14:20:00,31.81,31.92,31.81,31.92,60800.0,21.7702,21.8454,21.7702,21.8454,60800.0
2005-11-16 14:30:00,31.92,31.92,31.88,31.88,40200.0,21.8454,21.8454,21.8181,21.8181,40200.0
2005-11-16 14:40:00,31.88,31.89,31.86,31.88,59200.0,21.8181,21.8249,21.8044,21.8181,59200.0
2005-11-16 14:50:00,31.88,31.92,31.88,31.92,42800.0,21.8181,21.8454,21.8181,21.8454,42800.0
2005-11-16 15:00:00,31.92,31.93,31.85,31.85,63800.0,21.8454,21.8523,21.7975,21.7975,63800.0
2005-11-16 15:10:00,31.85,31.93,31.85,31.93,73000.0,21.7975,21.8523,21.7975,21.8523,73000.0
2005-11-16 15:20:00,31.93,31.93,31.88,31.88,93000.0,21.8523,21.8523,21.8181,21.8181,93000.0
2005-11-16 15:30:00,31.88,31.9,31.86,31.88,93800.0,21.8181,21.8318,21.8044,21.8181,93800.0
2005-11-16 15:40:00,31.88,31.9,31.86,31.89,135000.0,21.8181,21.8318,21.8044,21.8249,135000.0
2005-11-16 15:50:00,31.89,31.9,31.86,31.86,134800.0,21.8249,21.8318,21.8044,21.8044,134800.0
2005-11-17 09:30:00,31.43,31.57,31.4,31.52,323400.0,21.5101,21.6059,21.4896,21.5717,323400.0
2005-11-17 09:40:00,31.47,31.66,31.45,31.53,148400.0,21.5375,21.6675,21.5238,21.5785,148400.0
2005-11-17 09:50:00,31.52,31.54,31.41,31.41,203000.0,21.5717,21.5854,21.4964,21.4964,203000.0
2005-11-17 10:00:00,31.41,31.5,31.41,31.5,251600.0,21.4964,21.558,21.4964,21.558,251600.0
2005-11-17 10:10:00,31.5,31.58,31.48,31.52,160800.0,21.558,21.6128,21.5443,21.5717,160800.0
2005-11-17 10:20:00,31.53,31.53,31.43,31.43,119800.0,21.5785,21.5785,21.5101,21.5101,119800.0
2005-11-17 10:30:00,31.44,31.46,31.42,31.43,70800.0,21.5169,21.5306,21.5033,21.5101,70800.0
2005-11-17 10:40:00,31.43,31.46,31.34,31.38,110400.0,21.5101,21.5306,21.4485,21.4759,110400.0
2005-11-17 10:50:00,31.4,31.43,31.4,31.41,42200.0,21.4896,21.5101,21.4896,21.4964,42200.0
2005-11-17 11:00:00,31.41,31.45,31.39,31.43,75600.0,21.4964,21.5238,21.4827,21.5101,75600.0
2005-11-17 11:10:00,31.43,31.47,31.43,31.47,58000.0,21.5101,21.5375,21.5101,21.5375,58000.0
2005-11-17 11:20:00,31.47,31.47,31.44,31.46,69200.0,21.5375,21.5375,21.5169,21.5306,69200.0
2005-11-17 11:30:00,31.46,31.49,31.39,31.45,99200.0,21.5306,21.5512,21.4827,21.5238,99200.0
2005-11-17 11:40:00,31.45,31.45,31.41,31.41,47000.0,21.5238,21.5238,21.4964,21.4964,47000.0
2005-11-17 11:50:00,31.4,31.42,31.39,31.41,187800.0,21.4896,21.5033,21.4827,21.4964,187800.0
2005-11-17 12:00:00,31.41,31.42,31.28,31.35,172000.0,21.4964,21.5033,21.4074,21.4553,172000.0
2005-11-17 12:10:00,31.35,31.36,31.31,31.32,67200.0,21.4553,21.4622,21.428,21.4348,67200.0
2005-11-17 12:20:00,31.32,31.34,31.3,31.34,53200.0,21.4348,21.4485,21.4211,21.4485,53200.0
2005-11-17 12:30:00,31.34,31.38,31.33,31.37,73200.0,21.4485,21.4759,21.4417,21.469,73200.0
2005-11-17 12:40:00,31.37,31.38,31.29,31.33,63800.0,21.469,21.4759,21.4143,21.4417,63800.0
2005-11-17 12:50:00,31.33,31.34,31.3,31.31,59600.0,21.4417,21.4485,21.4211,21.428,59600.0
2005-11-17 13:00:00,31.3,31.32,31.3,31.32,71800.0,21.4211,21.4348,21.4211,21.4348,71800.0
2005-11-17 13:10:00,31.32,31.34,31.31,31.32,56400.0,21.4348,21.4485,21.428,21.4348,56400.0
2005-11-17 13:20:00,31.32,31.36,31.32,31.33,72800.0,21.4348,21.4622,21.4348,21.4417,72800.0
2005-11-17 13:30:00,31.33,31.35,31.33,31.35,62200.0,21.4417,21.4553,21.4417,21.4553,62200.0
2005-11-17 13:40:00,31.35,31.39,31.34,31.34,98000.0,21.4553,21.4827,21.4485,21.4485,98000.0
2005-11-17 13:50:00,31.34,31.42,31.34,31.4,85600.0,21.4485,21.5033,21.4485,21.4896,85600.0
2005-11-17 14:00:00,31.4,31.4,31.36,31.38,61000.0,21.4896,21.4896,21.4622,21.4759,61000.0
2005-11-17 14:10:00,31.38,31.41,31.36,31.38,119200.0,21.4759,21.4964,21.4622,21.4759,119200.0
2005-11-17 14:20:00,31.4,31.5,31.39,31.46,132600.0,21.4896,21.558,21.4827,21.5306,132600.0
2005-11-17 14:30:00,31.46,31.47,31.43,31.43,81600.0,21.5306,21.5375,21.5101,21.5101,81600.0
2005-11-17 14:40:00,31.43,31.44,31.36,31.36,75000.0,21.5101,21.5169,21.4622,21.4622,75000.0
2005-11-17 14:50:00,31.36,31.36,31.33,31.35,89600.0,21.4622,21.4622,21.4417,21.4553,89600.0
2005-11-17 15:00:00,31.35,31.38,31.34,31.35,104200.0,21.4553,21.4759,21.4485,21.4553,104200.0
2005-11-17 15:10:00,31.35,31.39,31.33,31.36,143400.0,21.4553,21.4827,21.4417,21.4622,143400.0
2005-11-17 15:20:00,31.37,31.38,31.34,31.38,130400.0,21.469,21.4759,21.4485,21.4759,130400.0
2005-11-17 15:30:00,31.38,31.42,31.38,31.41,146800.0,21.4759,21.5033,21.4759,21.4964,146800.0
2005-11-17 15:40:00,31.41,31.41,31.39,31.4,269800.0,21.4964,21.4964,21.4827,21.4896,269800.0
2005-11-17 15:50:00,31.4,31.4,31.36,31.38,624200.0,21.4896,21.4896,21.4622,21.4759,624200.0
2005-11-18 09:30:00,31.65,31.66,31.5,31.5,308000.0,21.6607,21.6675,21.558,21.558,308000.0
2005-11-18 09:40:00,31.5,31.67,31.5,31.66,72000.0,21.558,21.6744,21.558,21.6675,72000.0
2005-11-18 09:50:00,31.65,31.66,31.55,31.56,89800.0,21.6607,21.6675,21.5922,21.5991,89800.0
2005-11-18 10:00:00,31.56,31.64,31.56,31.61,77400.0,21.5991,21.6538,21.5991,21.6333,77400.0
2005-11-18 10:10:00,31.61,31.65,31.61,31.65,264800.0,21.6333,21.6607,21.6333,21.6607,264800.0
2005-11-18 10:20:00,31.66,31.84,31.64,31.78,68000.0,21.6675,21.7907,21.6538,21.7496,68000.0
2005-11-18 10:30:00,31.78,31.79,31.74,31.74,93200.0,21.7496,21.7565,21.7223,21.7223,93200.0
2005-11-18 10:40:00,31.74,31.74,31.7,31.71,57800.0,21.7223,21.7223,21.6949,21.7017,57800.0
2005-11-18 10:50:00,31.7,31.73,31.68,31.7,29200.0,21.6949,21.7154,21.6812,21.6949,29200.0
2005-11-18 11:00:00,31.7,31.75,31.67,31.67,45200.0,21.6949,21.7291,21.6744,21.6744,45200.0
2005-11-18 11:10:00,31.67,31.75,31.67,31.72,93200.0,21.6744,21.7291,21.6744,21.7086,93200.0
2005-11-18 11:20:00,31.72,31.75,31.68,31.68,32800.0,21.7086,21.7291,21.6812,21.6812,32800.0
2005-11-18 11:30:00,31.68,31.71,31.61,31.63,76600.0,21.6812,21.7017,21.6333,21.647,76600.0
2005-11-18 11:40:00,31.61,31.63,31.6,31.6,300600.0,21.6333,21.647,21.6264,21.6264,300600.0
2005-11-18 11:50:00,31.6,31.63,31.6,31.6,66200.0,21.6264,21.647,21.6264,21.6264,66200.0
2005-11-18 12:00:00,31.61,31.61,31.6,31.6,109400.0,21.6333,21.6333,21.6264,21.6264,109400.0
2005-11-18 12:10:00,31.6,31.64,31.59,31.59,197800.0,21.6264,21.6538,21.6196,21.6196,197800.0
2005-11-18 12:20:00,31.59,31.59,31.53,31.53,48200.0,21.6196,21.6196,21.5785,21.5785,48200.0
2005-11-18 12:30:00,31.54,31.55,31.48,31.49,49600.0,21.5854,21.5922,21.5443,21.5512,49600.0
2005-11-18 12:40:00,31.49,31.51,31.49,31.5,31200.0,21.5512,21.5648,21.5512,21.558,31200.0
2005-11-18 12:50:00,31.5,31.54,31.5,31.54,39600.0,21.558,21.5854,21.558,21.5854,39600.0
2005-11-18 13:00:00,31.54,31.56,31.53,31.54,57600.0,21.5854,21.5991,21.5785,21.5854,57600.0
2005-11-18 13:10:00,31.54,31.55,31.54,31.54,52800.0,21.5854,21.5922,21.5854,21.5854,52800.0
2005-11-18 13:20:00,31.54,31.59,31.54,31.58,43800.0,21.5854,21.6196,21.5854,21.6128,43800.0
2005-11-18 13:30:00,31.58,31.64,31.57,31.63,32600.0,21.6128,21.6538,21.6059,21.647,32600.0
2005-11-18 13:40:00,31.63,31.67,31.63,31.67,32800.0,21.647,21.6744,21.647,21.6744,32800.0
2005-11-18 13:50:00,31.67,31.73,31.67,31.72,44800.0,21.6744,21.7154,21.6744,21.7086,44800.0
2005-11-18 14:00:00,31.72,31.73,31.66,31.68,40200.0,21.7086,21.7154,21.6675,21.6812,40200.0
2005-11-18 14:10:00,31.68,31.7,31.68,31.68,28600.0,21.6812,21.6949,21.6812,21.6812,28600.0
2005-11-18 14:20:00,31.68,31.68,31.64,31.64,47400.0,21.6812,21.6812,21.6538,21.6538,47400.0
2005-11-18 14:30:00,31.64,31.68,31.64,31.65,76200.0,21.6538,21.6812,21.6538,21.6607,76200.0
2005-11-18 14:40:00,31.64,31.67,31.63,31.64,71000.0,21.6538,21.6744,21.647,21.6538,71000.0
2005-11-18 14:50:00,31.64,31.67,31.63,31.64,53200.0,21.6538,21.6744,21.647,21.6538,53200.0
2005-11-18 15:00:00,31.64,31.64,31.6,31.61,60800.0,21.6538,21.6538,21.6264,21.6333,60800.0
2005-11-18 15:10:00,31.61,31.61,31.59,31.6,89400.0,21.6333,21.6333,21.6196,21.6264,89400.0
2005-11-18 15:20:00,31.59,31.62,31.59,31.6,70600.0,21.6196,21.6401,21.6196,21.6264,70600.0
2005-11-18 15:30:00,31.61,31.61,31.58,31.58,95000.0,21.6333,21.6333,21.6128,21.6128,95000.0
2005-11-18 15:40:00,31.58,31.59,31.55,31.55,182800.0,21.6128,21.6196,21.5922,21.5922,182800.0
2005-11-18 15:50:00,31.55,31.56,31.52,31.55,188200.0,21.5922,21.5991,21.5717,21.5922,188200.0
2005-11-21 09:30:00,31.55,31.55,31.5,31.52,167800.0,21.5922,21.5922,21.558,21.5717,167800.0
2005-11-21 09:40:00,31.53,31.54,31.47,31.47,157600.0,21.5785,21.5854,21.5375,21.5375,157600.0
2005-11-21 09:50:00,31.46,31.5,31.45,31.5,179400.0,21.5306,21.558,21.5238,21.558,179400.0
2005-11-21 10:00:00,31.5,31.5,31.46,31.49,162200.0,21.558,21.558,21.5306,21.5512,162200.0
2005-11-21 10:10:00,31.49,31.5,31.47,31.48,94400.0,21.5512,21.558,21.5375,21.5443,94400.0
2005-11-21 10:20:00,31.48,31.5,31.47,31.48,185600.0,21.5443,21.558,21.5375,21.5443,185600.0
2005-11-21 10:30:00,31.48,31.53,31.48,31.53,132200.0,21.5443,21.5785,21.5443,21.5785,132200.0
2005-11-21 10:40:00,31.53,31.54,31.5,31.5,123800.0,21.5785,21.5854,21.558,21.558,123800.0
2005-11-21 10:50:00,31.5,31.5,31.49,31.49,101000.0,21.558,21.558,21.5512,21.5512,101000.0
2005-11-21 11:00:00,31.5,31.57,31.5,31.52,311200.0,21.558,21.6059,21.558,21.5717,311200.0
2005-11-21 11:10:00,31.52,31.53,31.5,31.52,93600.0,21.5717,21.5785,21.558,21.5717,93600.0
2005-11-21 11:20:00,31.52,31.52,31.46,31.46,104200.0,21.5717,21.5717,21.5306,21.5306,104200.0
2005-11-21 11:30:00,31.46,31.47,31.43,31.44,68200.0,21.5306,21.5375,21.5101,21.5169,68200.0
2005-11-21 11:40:00,31.43,31.47,31.43,31.47,46600.0,21.5101,21.5375,21.5101,21.5375,46600.0
2005-11-21 11:50:00,31.47,31.47,31.39,31.39,122200.0,21.5375,21.5375,21.4827,21.4827,122200.0
2005-11-21 12:00:00,31.39,31.44,31.38,31.38,51600.0,21.4827,21.5169,21.4759,21.4759,51600.0
2005-11-21 12:10:00,31.38,31.39,31.34,31.38,113600.0,21.4759,21.4827,21.4485,21.4759,113600.0
2005-11-21 12:20:00,31.38,31.43,31.38,31.42,98000.0,21.4759,21.5101,21.4759,21.5033,98000.0
2005-11-21 12:30:00,31.43,31.45,31.39,31.39,58800.0,21.5101,21.5238,21.4827,21.4827,58800.0
2005-11-21 12:40:00,31.4,31.43,31.39,31.43,62200.0,21.4896,21.5101,21.4827,21.5101,62200.0
2005-11-21 12:50:00,31.43,31.43,31.41,31.43,49200.0,21.5101,21.5101,21.4964,21.5101,49200.0
2005-11-21 13:00:00,31.42,31.43,31.41,31.42,59200.0,21.5033,21.5101,21.4964,21.5033,59200.0
2005-11-21 13:10:00,31.41,31.43,31.41,31.42,37600.0,21.4964,21.5101,21.4964,21.5033,37600.0
2005-11-21 13:20:00,31.42,31.43,31.42,31.43,55800.0,21.5033,21.5101,21.5033,21.5101,55800.0
2005-11-21 13:30:00,31.43,31.43,31.42,31.43,80600.0,21.5101,21.5101,21.5033,21.5101,80600.0
2005-11-21 13:40:00,31.43,31.43,31.41,31.41,58400.0,21.5101,21.5101,21.4964,21.4964,58400.0
2005-11-21 13:50:00,31.41,31.41,31.36,31.38,212000.0,21.4964,21.4964,21.4622,21.4759,212000.0
2005-11-21 14:00:00,31.38,31.41,31.36,31.36,85000.0,21.4759,21.4964,21.4622,21.4622,85000.0
2005-11-21 14:10:00,31.36,31.38,31.35,31.35,61800.0,21.4622,21.4759,21.4553,21.4553,61800.0
2005-11-21 14:20:00,31.35,31.35,31.34,31.34,100800.0,21.4553,21.4553,21.4485,21.4485,100800.0
2005-11-21 14:30:00,31.34,31.37,31.33,31.33,184600.0,21.4485,21.469,21.4417,21.4417,184600.0
2005-11-21 14:40:00,31.34,31.41,31.34,31.36,97400.0,21.4485,21.4964,21.4485,21.4622,97400.0
2005-11-21 14:50:00,31.38,31.38,31.36,31.36,57600.0,21.4759,21.4759,21.4622,21.4622,57600.0
2005-11-21 15:00:00,31.37,31.47,31.36,31.47,133200.0,21.469,21.5375,21.4622,21.5375,133200.0
2005-11-21 15:10:00,31.47,31.47,31.46,31.47,102400.0,21.5375,21.5375,21.5306,21.5375,102400.0
2005-11-21 15:20:00,31.47,31.5,31.47,31.5,90200.0,21.5375,21.558,21.5375,21.558,90200.0
2005-11-21 15:30:00,31.5,31.55,31.5,31.55,188200.0,21.558,21.5922,21.558,21.5922,188200.0
2005-11-21 15:40:00,31.55,31.55,31.49,31.49,161600.0,21.5922,21.5922,21.5512,21.5512,161600.0
2005-11-21 15:50:00,31.49,31.5,31.46,31.5,229600.0,21.5512,21.558,21.5306,21.558,229600.0
2005-11-22 09:30:00,31.78,31.8,31.75,31.78,326800.0,21.7496,21.7633,21.7291,21.7496,326800.0
2005-11-22 09:40:00,31.76,32.38,31.76,32.31,756400.0,21.7359,22.1603,21.7359,22.1124,756400.0
2005-11-22 09:50:00,32.31,32.67,32.31,32.6,743600.0,22.1124,22.3587,22.1124,22.3108,743600.0
2005-11-22 10:00:00,32.6,32.75,32.58,32.62,679000.0,22.3108,22.4135,22.2971,22.3245,679000.0
2005-11-22 10:10:00,32.63,32.65,32.29,32.3,628800.0,22.3314,22.345,22.0987,22.1055,628800.0
2005-11-22 10:20:00,32.3,34.55,32.3,32.67,629600.0,22.1055,23.6454,22.1055,22.3587,629600.0
2005-11-22 10:30:00,32.68,33.15,32.66,33.1,878200.0,22.3656,22.6872,22.3519,22.653,878200.0
2005-11-22 10:40:00,33.12,33.41,33.12,33.2,813600.0,22.6667,22.8652,22.6667,22.7215,813600.0
2005-11-22 10:50:00,33.21,33.25,33.06,33.13,507800.0,22.7283,22.7557,22.6256,22.6735,507800.0
2005-11-22 11:00:00,33.09,33.1,32.88,33.09,555000.0,22.6462,22.653,22.5025,22.6462,555000.0
2005-11-22 11:10:00,33.1,33.27,33.05,33.05,444600.0,22.653,22.7694,22.6188,22.6188,444600.0
2005-11-22 11:20:00,33.06,33.06,32.8,32.83,262800.0,22.6256,22.6256,22.4477,22.4682,262800.0
2005-11-22 11:30:00,32.83,32.95,32.77,32.95,224400.0,22.4682,22.5504,22.4272,22.5504,224400.0
2005-11-22 11:40:00,32.95,33.02,32.87,32.99,247800.0,22.5504,22.5983,22.4956,22.5777,247800.0
2005-11-22 11:50:00,32.99,33.2,32.99,33.04,341400.0,22.5777,22.7215,22.5777,22.612,341400.0
2005-11-22 12:00:00,33.04,33.12,33.01,33.09,170000.0,22.612,22.6667,22.5914,22.6462,170000.0
2005-11-22 12:10:00,33.09,33.24,33.08,33.19,194400.0,22.6462,22.7488,22.6393,22.7146,194400.0
2005-11-22 12:20:00,33.19,33.22,33.1,33.11,227800.0,22.7146,22.7351,22.653,22.6599,227800.0
2005-11-22 12:30:00,33.12,33.15,32.88,32.97,201200.0,22.6667,22.6872,22.5025,22.564,201200.0
2005-11-22 12:40:00,32.97,33.0,32.85,32.87,238200.0,22.564,22.5846,22.4819,22.4956,238200.0
2005-11-22 12:50:00,32.88,32.93,32.79,32.88,168000.0,22.5025,22.5367,22.4409,22.5025,168000.0
2005-11-22 13:00:00,32.87,33.09,32.87,33.01,115600.0,22.4956,22.6462,22.4956,22.5914,115600.0
2005-11-22 13:10:00,33.02,33.12,33.02,33.07,54000.0,22.5983,22.6667,22.5983,22.6325,54000.0
2005-11-22 13:20:00,33.09,33.2,33.09,33.17,78400.0,22.6462,22.7215,22.6462,22.7009,78400.0
2005-11-22 13:30:00,33.17,33.18,33.1,33.18,70800.0,22.7009,22.7078,22.653,22.7078,70800.0
2005-11-22 13:40:00,33.18,33.22,33.17,33.19,106200.0,22.7078,22.7351,22.7009,22.7146,106200.0
2005-11-22 13:50:00,33.19,33.19,33.15,33.17,82200.0,22.7146,22.7146,22.6872,22.7009,82200.0
2005-11-22 14:00:00,33.17,33.35,33.16,33.34,181600.0,22.7009,22.8241,22.6941,22.8173,181600.0
2005-11-22 14:10:00,33.34,33.35,33.26,33.32,160000.0,22.8173,22.8241,22.7625,22.8036,160000.0
2005-11-22 14:20:00,33.33,33.34,33.28,33.34,201600.0,22.8104,22.8173,22.7762,22.8173,201600.0
2005-11-22 14:30:00,33.35,33.44,33.35,33.42,149600.0,22.8241,22.8857,22.8241,22.872,149600.0
2005-11-22 14:40:00,33.42,33.55,33.41,33.55,194000.0,22.872,22.961,22.8652,22.961,194000.0
2005-11-22 14:50:00,33.55,33.67,33.49,33.63,293800.0,22.961,23.0431,22.9199,23.0157,293800.0
2005-11-22 15:00:00,33.65,33.94,33.63,33.88,313600.0,23.0294,23.2279,23.0157,23.1868,313600.0
2005-11-22 15:10:00,33.87,33.91,33.81,33.82,322800.0,23.18,23.2074,23.1389,23.1458,322800.0
2005-11-22 15:20:00,33.83,33.84,33.71,33.82,274000.0,23.1526,23.1595,23.0705,23.1458,274000.0
2005-11-22 15:30:00,33.81,33.9,33.64,33.65,456000.0,23.1389,23.2005,23.0226,23.0294,456000.0
2005-11-22 15:40:00,33.65,33.71,33.59,33.6,430600.0,23.0294,23.0705,22.9884,22.9952,430600.0
2005-11-22 15:50:00,33.6,33.67,33.54,33.65,776400.0,22.9952,23.0431,22.9541,23.0294,776400.0
2005-11-23 09:30:00,33.49,33.6,33.33,33.59,251400.0,22.9199,22.9952,22.8104,22.9884,251400.0
2005-11-23 09:40:00,33.6,33.93,33.6,33.67,461000.0,22.9952,23.2211,22.9952,23.0431,461000.0
2005-11-23 09:50:00,33.68,33.83,33.6,33.67,282800.0,23.05,23.1526,22.9952,23.0431,282800.0
2005-11-23 10:00:00,33.66,33.73,33.66,33.67,128400.0,23.0363,23.0842,23.0363,23.0431,128400.0
2005-11-23 10:10:00,33.66,33.68,33.6,33.63,177400.0,23.0363,23.05,22.9952,23.0157,177400.0
2005-11-23 10:20:00,33.61,33.71,33.5,33.65,313600.0,23.002,23.0705,22.9268,23.0294,313600.0
2005-11-23 10:30:00,33.69,33.72,33.63,33.63,188000.0,23.0568,23.0773,23.0157,23.0157,188000.0
2005-11-23 10:40:00,33.63,33.66,33.6,33.65,70400.0,23.0157,23.0363,22.9952,23.0294,70400.0
2005-11-23 10:50:00,33.65,33.74,33.64,33.7,120200.0,23.0294,23.091,23.0226,23.0636,120200.0
2005-11-23 11:00:00,33.7,33.7,33.61,33.63,98400.0,23.0636,23.0636,23.002,23.0157,98400.0
2005-11-23 11:10:00,33.63,33.66,33.6,33.63,101200.0,23.0157,23.0363,22.9952,23.0157,101200.0
2005-11-23 11:20:00,33.63,33.68,33.63,33.67,107600.0,23.0157,23.05,23.0157,23.0431,107600.0
2005-11-23 11:30:00,33.67,33.7,33.66,33.66,104200.0,23.0431,23.0636,23.0363,23.0363,104200.0
2005-11-23 11:40:00,33.65,33.68,33.64,33.67,147800.0,23.0294,23.05,23.0226,23.0431,147800.0
2005-11-23 11:50:00,33.67,33.72,33.66,33.66,69800.0,23.0431,23.0773,23.0363,23.0363,69800.0
2005-11-23 12:00:00,33.66,33.71,33.65,33.69,57800.0,23.0363,23.0705,23.0294,23.0568,57800.0
2005-11-23 12:10:00,33.69,33.7,33.65,33.69,79400.0,23.0568,23.0636,23.0294,23.0568,79400.0
2005-11-23 12:20:00,33.69,33.71,33.66,33.71,60000.0,23.0568,23.0705,23.0363,23.0705,60000.0
2005-11-23 12:30:00,33.7,33.74,33.68,33.72,117200.0,23.0636,23.091,23.05,23.0773,117200.0
2005-11-23 12:40:00,33.72,33.76,33.71,33.76,124200.0,23.0773,23.1047,23.0705,23.1047,124200.0
2005-11-23 12:50:00,33.76,33.87,33.76,33.86,141800.0,23.1047,23.18,23.1047,23.1731,141800.0
2005-11-23 13:00:00,33.86,33.86,33.71,33.72,76000.0,23.1731,23.1731,23.0705,23.0773,76000.0
2005-11-23 13:10:00,33.72,33.85,33.72,33.85,60200.0,23.0773,23.1663,23.0773,23.1663,60200.0
2005-11-23 13:20:00,33.85,33.85,33.78,33.8,59800.0,23.1663,23.1663,23.1184,23.1321,59800.0
2005-11-23 13:30:00,33.8,33.85,33.78,33.84,62000.0,23.1321,23.1663,23.1184,23.1595,62000.0
2005-11-23 13:40:00,33.84,33.85,33.81,33.85,57000.0,23.1595,23.1663,23.1389,23.1663,57000.0
2005-11-23 13:50:00,33.85,33.87,33.85,33.85,55800.0,23.1663,23.18,23.1663,23.1663,55800.0
2005-11-23 14:00:00,33.85,33.88,33.82,33.82,79200.0,23.1663,23.1868,23.1458,23.1458,79200.0
2005-11-23 14:10:00,33.83,33.83,33.8,33.82,66600.0,23.1526,23.1526,23.1321,23.1458,66600.0
2005-11-23 14:20:00,33.83,33.86,33.82,33.84,35000.0,23.1526,23.1731,23.1458,23.1595,35000.0
2005-11-23 14:30:00,33.84,33.84,33.8,33.8,57000.0,23.1595,23.1595,23.1321,23.1321,57000.0
2005-11-23 14:40:00,33.79,33.87,33.79,33.85,123400.0,23.1252,23.18,23.1252,23.1663,123400.0
2005-11-23 14:50:00,33.85,33.85,33.83,33.83,53800.0,23.1663,23.1663,23.1526,23.1526,53800.0
2005-11-23 15:00:00,33.83,33.83,33.79,33.81,93400.0,23.1526,23.1526,23.1252,23.1389,93400.0
2005-11-23 15:10:00,33.82,33.85,33.8,33.85,110200.0,23.1458,23.1663,23.1321,23.1663,110200.0
2005-11-23 15:20:00,33.85,33.92,33.85,33.88,170800.0,23.1663,23.2142,23.1663,23.1868,170800.0
2005-11-23 15:30:00,33.88,33.96,33.88,33.95,202800.0,23.1868,23.2416,23.1868,23.2347,202800.0
2005-11-23 15:40:00,33.95,33.96,33.91,33.94,186600.0,23.2347,23.2416,23.2074,23.2279,186600.0
2005-11-23 15:50:00,33.94,33.95,33.9,33.94,219800.0,23.2279,23.2347,23.2005,23.2279,219800.0
2005-11-25 09:30:00,33.98,34.0,33.86,34.0,164400.0,23.2553,23.269,23.1731,23.269,164400.0
2005-11-25 09:40:00,34.0,34.23,34.0,34.21,149400.0,23.269,23.4264,23.269,23.4127,149400.0
2005-11-25 09:50:00,34.19,34.25,34.17,34.25,82200.0,23.399,23.4401,23.3853,23.4401,82200.0
2005-11-25 10:00:00,34.25,34.35,34.21,34.21,99000.0,23.4401,23.5085,23.4127,23.4127,99000.0
2005-11-25 10:10:00,34.21,34.22,34.1,34.19,120200.0,23.4127,23.4195,23.3374,23.399,120200.0
2005-11-25 10:20:00,34.19,34.19,34.04,34.11,47800.0,23.399,23.399,23.2963,23.3442,47800.0
2005-11-25 10:30:00,34.11,34.19,34.1,34.13,55800.0,23.3442,23.399,23.3374,23.3579,55800.0
2005-11-25 10:40:00,34.13,34.15,34.07,34.07,30200.0,23.3579,23.3716,23.3169,23.3169,30200.0
2005-11-25 10:50:00,34.07,34.07,33.99,34.03,41400.0,23.3169,23.3169,23.2621,23.2895,41400.0
2005-11-25 11:00:00,34.02,34.03,33.96,33.97,40000.0,23.2826,23.2895,23.2416,23.2484,40000.0
2005-11-25 11:10:00,33.98,33.99,33.95,33.95,30200.0,23.2553,23.2621,23.2347,23.2347,30200.0
2005-11-25 11:20:00,33.94,33.98,33.9,33.98,42000.0,23.2279,23.2553,23.2005,23.2553,42000.0
2005-11-25 11:30:00,33.98,33.98,33.89,33.91,33000.0,23.2553,23.2553,23.1937,23.2074,33000.0
2005-11-25 11:40:00,33.91,33.95,33.85,33.95,49000.0,23.2074,23.2347,23.1663,23.2347,49000.0
2005-11-25 11:50:00,33.96,33.97,33.91,33.91,68400.0,23.2416,23.2484,23.2074,23.2074,68400.0
2005-11-25 12:00:00,33.91,33.92,33.86,33.86,32800.0,23.2074,23.2142,23.1731,23.1731,32800.0
2005-11-25 12:10:00,33.86,33.9,33.85,33.88,54000.0,23.1731,23.2005,23.1663,23.1868,54000.0
2005-11-25 12:20:00,33.88,33.94,33.88,33.91,31400.0,23.1868,23.2279,23.1868,23.2074,31400.0
2005-11-25 12:30:00,33.91,33.91,33.87,33.87,34800.0,23.2074,23.2074,23.18,23.18,34800.0
2005-11-25 12:40:00,33.87,33.9,33.83,33.85,67800.0,23.18,23.2005,23.1526,23.1663,67800.0
2005-11-25 12:50:00,33.85,33.88,33.83,33.87,68800.0,23.1663,23.1868,23.1526,23.18,68800.0
2005-11-25 13:00:00,33.84,33.84,33.84,33.84,13600.0,23.1595,23.1595,23.1595,23.1595,13600.0
2005-11-25 13:10:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 13:20:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 13:30:00,33.84,33.84,33.84,33.84,200.0,23.1595,23.1595,23.1595,23.1595,200.0
2005-11-25 13:40:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 13:50:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:00:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:10:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:20:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:30:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:40:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:50:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:00:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:10:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:20:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:30:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:40:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:50:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-28 09:30:00,34.63,34.65,34.44,34.51,373400.0,23.7001,23.7138,23.5701,23.618,373400.0
2005-11-28 09:40:00,34.51,34.65,34.45,34.57,315200.0,23.618,23.7138,23.5769,23.6591,315200.0
2005-11-28 09:50:00,34.57,34.62,34.33,34.34,193600.0,23.6591,23.6933,23.4948,23.5016,193600.0
2005-11-28 10:00:00,34.34,34.42,34.34,34.41,249200.0,23.5016,23.5564,23.5016,23.5496,249200.0
2005-11-28 10:10:00,34.4,34.42,34.27,34.27,150200.0,23.5427,23.5564,23.4537,23.4537,150200.0
2005-11-28 10:20:00,34.27,34.3,34.22,34.23,162800.0,23.4537,23.4743,23.4195,23.4264,162800.0
2005-11-28 10:30:00,34.23,34.38,34.19,34.32,170200.0,23.4264,23.529,23.399,23.488,170200.0
2005-11-28 10:40:00,34.34,34.55,34.34,34.51,158400.0,23.5016,23.6454,23.5016,23.618,158400.0
2005-11-28 10:50:00,34.52,34.57,34.47,34.53,118200.0,23.6248,23.6591,23.5906,23.6317,118200.0
2005-11-28 11:00:00,34.55,34.58,34.48,34.51,143400.0,23.6454,23.6659,23.5975,23.618,143400.0
2005-11-28 11:10:00,34.51,34.53,34.49,34.52,96400.0,23.618,23.6317,23.6043,23.6248,96400.0
2005-11-28 11:20:00,34.52,34.52,34.46,34.5,63800.0,23.6248,23.6248,23.5838,23.6111,63800.0
2005-11-28 11:30:00,34.5,34.5,34.47,34.49,54600.0,23.6111,23.6111,23.5906,23.6043,54600.0
2005-11-28 11:40:00,34.49,34.58,34.48,34.57,104200.0,23.6043,23.6659,23.5975,23.6591,104200.0
2005-11-28 11:50:00,34.57,34.65,34.57,34.57,86600.0,23.6591,23.7138,23.6591,23.6591,86600.0
2005-11-28 12:00:00,34.57,34.57,34.52,34.55,77600.0,23.6591,23.6591,23.6248,23.6454,77600.0
2005-11-28 12:10:00,34.55,34.6,34.54,34.55,75600.0,23.6454,23.6796,23.6385,23.6454,75600.0
2005-11-28 12:20:00,34.55,34.57,34.55,34.57,24000.0,23.6454,23.6591,23.6454,23.6591,24000.0
2005-11-28 12:30:00,34.57,34.57,34.54,34.54,150600.0,23.6591,23.6591,23.6385,23.6385,150600.0
2005-11-28 12:40:00,34.55,34.57,34.52,34.52,121000.0,23.6454,23.6591,23.6248,23.6248,121000.0
2005-11-28 12:50:00,34.52,34.57,34.5,34.57,118800.0,23.6248,23.6591,23.6111,23.6591,118800.0
2005-11-28 13:00:00,34.57,34.6,34.52,34.55,187000.0,23.6591,23.6796,23.6248,23.6454,187000.0
2005-11-28 13:10:00,34.55,34.55,34.52,34.55,61200.0,23.6454,23.6454,23.6248,23.6454,61200.0
2005-11-28 13:20:00,34.55,34.55,34.52,34.55,164800.0,23.6454,23.6454,23.6248,23.6454,164800.0
2005-11-28 13:30:00,34.55,34.56,34.54,34.55,86800.0,23.6454,23.6522,23.6385,23.6454,86800.0
2005-11-28 13:40:00,34.55,34.55,34.51,34.52,45400.0,23.6454,23.6454,23.618,23.6248,45400.0
2005-11-28 13:50:00,34.52,34.52,34.46,34.47,80000.0,23.6248,23.6248,23.5838,23.5906,80000.0
2005-11-28 14:00:00,34.46,34.5,34.46,34.5,271800.0,23.5838,23.6111,23.5838,23.6111,271800.0
2005-11-28 14:10:00,34.5,34.55,34.46,34.46,103800.0,23.6111,23.6454,23.5838,23.5838,103800.0
2005-11-28 14:20:00,34.46,34.51,34.45,34.49,226800.0,23.5838,23.618,23.5769,23.6043,226800.0
2005-11-28 14:30:00,34.49,34.49,34.46,34.49,62000.0,23.6043,23.6043,23.5838,23.6043,62000.0
2005-11-28 14:40:00,34.49,34.52,34.48,34.49,54600.0,23.6043,23.6248,23.5975,23.6043,54600.0
2005-11-28 14:50:00,34.49,34.52,34.49,34.51,53600.0,23.6043,23.6248,23.6043,23.618,53600.0
2005-11-28 15:00:00,34.51,34.52,34.49,34.52,67000.0,23.618,23.6248,23.6043,23.6248,67000.0
2005-11-28 15:10:00,34.52,34.53,34.48,34.48,97600.0,23.6248,23.6317,23.5975,23.5975,97600.0
2005-11-28 15:20:00,34.48,34.48,34.42,34.45,108200.0,23.5975,23.5975,23.5564,23.5769,108200.0
2005-11-28 15:30:00,34.44,34.52,34.44,34.5,228400.0,23.5701,23.6248,23.5701,23.6111,228400.0
2005-11-28 15:40:00,34.5,34.51,34.49,34.49,168000.0,23.6111,23.618,23.6043,23.6043,168000.0
2005-11-28 15:50:00,34.49,34.51,34.45,34.46,197400.0,23.6043,23.618,23.5769,23.5838,197400.0
2005-11-29 09:30:00,34.46,34.46,34.32,34.45,225400.0,23.5838,23.5838,23.488,23.5769,225400.0
2005-11-29 09:40:00,34.44,34.59,34.44,34.49,122000.0,23.5701,23.6727,23.5701,23.6043,122000.0
2005-11-29 09:50:00,34.49,34.63,34.48,34.63,100400.0,23.6043,23.7001,23.5975,23.7001,100400.0
2005-11-29 10:00:00,34.65,34.74,34.6,34.62,120000.0,23.7138,23.7754,23.6796,23.6933,120000.0
2005-11-29 10:10:00,34.62,34.72,34.61,34.72,96400.0,23.6933,23.7617,23.6864,23.7617,96400.0
2005-11-29 10:20:00,34.72,34.72,34.67,34.71,102600.0,23.7617,23.7617,23.7275,23.7549,102600.0
2005-11-29 10:30:00,34.71,34.88,34.71,34.87,141600.0,23.7549,23.8712,23.7549,23.8644,141600.0
2005-11-29 10:40:00,34.87,34.87,34.76,34.76,98200.0,23.8644,23.8644,23.7891,23.7891,98200.0
2005-11-29 10:50:00,34.74,34.78,34.71,34.71,124400.0,23.7754,23.8028,23.7549,23.7549,124400.0
2005-11-29 11:00:00,34.71,34.77,34.71,34.77,65800.0,23.7549,23.7959,23.7549,23.7959,65800.0
2005-11-29 11:10:00,34.77,34.82,34.75,34.77,110800.0,23.7959,23.8302,23.7822,23.7959,110800.0
2005-11-29 11:20:00,34.77,34.77,34.74,34.74,358200.0,23.7959,23.7959,23.7754,23.7754,358200.0
2005-11-29 11:30:00,34.75,34.77,34.74,34.76,70600.0,23.7822,23.7959,23.7754,23.7891,70600.0
2005-11-29 11:40:00,34.75,34.76,34.74,34.76,70600.0,23.7822,23.7891,23.7754,23.7891,70600.0
2005-11-29 11:50:00,34.76,34.76,34.67,34.68,38800.0,23.7891,23.7891,23.7275,23.7343,38800.0
2005-11-29 12:00:00,34.68,34.68,34.6,34.63,38400.0,23.7343,23.7343,23.6796,23.7001,38400.0
2005-11-29 12:10:00,34.63,34.68,34.63,34.66,53600.0,23.7001,23.7343,23.7001,23.7206,53600.0
2005-11-29 12:20:00,34.66,34.67,34.65,34.66,62400.0,23.7206,23.7275,23.7138,23.7206,62400.0
2005-11-29 12:30:00,34.67,34.68,34.64,34.66,174800.0,23.7275,23.7343,23.707,23.7206,174800.0
2005-11-29 12:40:00,34.66,34.7,34.65,34.65,46600.0,23.7206,23.748,23.7138,23.7138,46600.0
2005-11-29 12:50:00,34.65,34.66,34.65,34.65,65000.0,23.7138,23.7206,23.7138,23.7138,65000.0
2005-11-29 13:00:00,34.63,34.65,34.59,34.64,32400.0,23.7001,23.7138,23.6727,23.707,32400.0
2005-11-29 13:10:00,34.64,34.64,34.6,34.61,13600.0,23.707,23.707,23.6796,23.6864,13600.0
2005-11-29 13:20:00,34.61,34.63,34.61,34.62,27000.0,23.6864,23.7001,23.6864,23.6933,27000.0
2005-11-29 13:30:00,34.62,34.62,34.53,34.58,57200.0,23.6933,23.6933,23.6317,23.6659,57200.0
2005-11-29 13:40:00,34.59,34.6,34.57,34.6,88000.0,23.6727,23.6796,23.6591,23.6796,88000.0
2005-11-29 13:50:00,34.6,34.68,34.6,34.68,78600.0,23.6796,23.7343,23.6796,23.7343,78600.0
2005-11-29 14:00:00,34.68,34.73,34.68,34.73,74000.0,23.7343,23.7686,23.7343,23.7686,74000.0
2005-11-29 14:10:00,34.73,34.73,34.66,34.67,63400.0,23.7686,23.7686,23.7206,23.7275,63400.0
2005-11-29 14:20:00,34.67,34.68,34.62,34.62,26400.0,23.7275,23.7343,23.6933,23.6933,26400.0
2005-11-29 14:30:00,34.62,34.65,34.62,34.62,63200.0,23.6933,23.7138,23.6933,23.6933,63200.0
2005-11-29 14:40:00,34.62,34.71,34.62,34.69,64400.0,23.6933,23.7549,23.6933,23.7412,64400.0
2005-11-29 14:50:00,34.68,34.69,34.65,34.66,35000.0,23.7343,23.7412,23.7138,23.7206,35000.0
2005-11-29 15:00:00,34.67,34.67,34.63,34.65,56600.0,23.7275,23.7275,23.7001,23.7138,56600.0
2005-11-29 15:10:00,34.65,34.68,34.65,34.66,56000.0,23.7138,23.7343,23.7138,23.7206,56000.0
2005-11-29 15:20:00,34.66,34.67,34.65,34.67,126600.0,23.7206,23.7275,23.7138,23.7275,126600.0
2005-11-29 15:30:00,34.68,34.68,34.6,34.61,65600.0,23.7343,23.7343,23.6796,23.6864,65600.0
2005-11-29 15:40:00,34.6,34.61,34.58,34.6,91800.0,23.6796,23.6864,23.6659,23.6796,91800.0
2005-11-29 15:50:00,34.6,34.63,34.6,34.62,126200.0,23.6796,23.7001,23.6796,23.6933,126200.0
2005-11-30 09:30:00,34.48,34.63,34.23,34.62,161200.0,23.5975,23.7001,23.4264,23.6933,161200.0
2005-11-30 09:40:00,34.62,34.63,34.6,34.63,161200.0,23.6933,23.7001,23.6796,23.7001,161200.0
2005-11-30 09:50:00,34.64,34.65,34.59,34.59,96800.0,23.707,23.7138,23.6727,23.6727,96800.0
2005-11-30 10:00:00,34.59,34.59,34.54,34.57,376200.0,23.6727,23.6727,23.6385,23.6591,376200.0
2005-11-30 10:10:00,34.57,34.63,34.55,34.6,67600.0,23.6591,23.7001,23.6454,23.6796,67600.0
2005-11-30 10:20:00,34.6,34.73,34.56,34.56,81400.0,23.6796,23.7686,23.6522,23.6522,81400.0
2005-11-30 10:30:00,34.57,34.65,34.55,34.57,55800.0,23.6591,23.7138,23.6454,23.6591,55800.0
2005-11-30 10:40:00,34.57,34.71,34.57,34.71,66000.0,23.6591,23.7549,23.6591,23.7549,66000.0
2005-11-30 10:50:00,34.71,34.94,34.71,34.93,538800.0,23.7549,23.9123,23.7549,23.9054,538800.0
2005-11-30 11:00:00,34.92,34.97,34.9,34.95,108000.0,23.8986,23.9328,23.8849,23.9191,108000.0
2005-11-30 11:10:00,34.95,35.05,34.93,34.99,308200.0,23.9191,23.9876,23.9054,23.9465,308200.0
2005-11-30 11:20:00,35.0,35.05,34.95,34.96,126200.0,23.9533,23.9876,23.9191,23.926,126200.0
2005-11-30 11:30:00,34.96,34.96,34.85,34.91,158600.0,23.926,23.926,23.8507,23.8917,158600.0
2005-11-30 11:40:00,34.91,34.91,34.75,34.81,85400.0,23.8917,23.8917,23.7822,23.8233,85400.0
2005-11-30 11:50:00,34.82,34.87,34.81,34.84,83000.0,23.8302,23.8644,23.8233,23.8438,83000.0
2005-11-30 12:00:00,34.86,34.94,34.83,34.94,23800.0,23.8575,23.9123,23.837,23.9123,23800.0
2005-11-30 12:10:00,34.94,34.96,34.86,34.91,55600.0,23.9123,23.926,23.8575,23.8917,55600.0
2005-11-30 12:20:00,34.91,34.93,34.9,34.91,35200.0,23.8917,23.9054,23.8849,23.8917,35200.0
2005-11-30 12:30:00,34.9,34.9,34.83,34.85,21600.0,23.8849,23.8849,23.837,23.8507,21600.0
2005-11-30 12:40:00,34.85,34.85,34.82,34.85,52000.0,23.8507,23.8507,23.8302,23.8507,52000.0
2005-11-30 12:50:00,34.86,34.86,34.81,34.82,210200.0,23.8575,23.8575,23.8233,23.8302,210200.0
2005-11-30 13:00:00,34.81,34.84,34.77,34.82,64400.0,23.8233,23.8438,23.7959,23.8302,64400.0
2005-11-30 13:10:00,34.81,34.85,34.76,34.77,60800.0,23.8233,23.8507,23.7891,23.7959,60800.0
2005-11-30 13:20:00,34.77,34.78,34.69,34.69,43200.0,23.7959,23.8028,23.7412,23.7412,43200.0
2005-11-30 13:30:00,34.69,34.78,34.63,34.78,119600.0,23.7412,23.8028,23.7001,23.8028,119600.0
2005-11-30 13:40:00,34.77,34.77,34.7,34.71,25600.0,23.7959,23.7959,23.748,23.7549,25600.0
2005-11-30 13:50:00,34.7,34.7,34.63,34.67,36600.0,23.748,23.748,23.7001,23.7275,36600.0
2005-11-30 14:00:00,34.66,34.77,34.63,34.73,33800.0,23.7206,23.7959,23.7001,23.7686,33800.0
2005-11-30 14:10:00,34.72,34.74,34.63,34.63,63400.0,23.7617,23.7754,23.7001,23.7001,63400.0
2005-11-30 14:20:00,34.63,34.72,34.58,34.72,150200.0,23.7001,23.7617,23.6659,23.7617,150200.0
2005-11-30 14:30:00,34.72,34.74,34.66,34.7,66800.0,23.7617,23.7754,23.7206,23.748,66800.0
2005-11-30 14:40:00,34.7,34.72,34.65,34.66,59400.0,23.748,23.7617,23.7138,23.7206,59400.0
2005-11-30 14:50:00,34.66,34.67,34.64,34.67,59000.0,23.7206,23.7275,23.707,23.7275,59000.0
2005-11-30 15:00:00,34.63,34.68,34.59,34.66,63600.0,23.7001,23.7343,23.6727,23.7206,63600.0
2005-11-30 15:10:00,34.67,34.74,34.67,34.74,78600.0,23.7275,23.7754,23.7275,23.7754,78600.0
2005-11-30 15:20:00,34.74,34.77,34.74,34.77,103600.0,23.7754,23.7959,23.7754,23.7959,103600.0
2005-11-30 15:30:00,34.77,34.77,34.74,34.75,104000.0,23.7959,23.7959,23.7754,23.7822,104000.0
2005-11-30 15:40:00,34.74,34.74,34.67,34.69,92000.0,23.7754,23.7754,23.7275,23.7412,92000.0
2005-11-30 15:50:00,34.69,34.71,34.65,34.69,148200.0,23.7412,23.7549,23.7138,23.7412,148200.0
2005-12-01 09:30:00,34.96,34.96,34.86,34.88,124600.0,23.926,23.926,23.8575,23.8712,124600.0
2005-12-01 09:40:00,34.88,34.88,34.78,34.81,119200.0,23.8712,23.8712,23.8028,23.8233,119200.0
2005-12-01 09:50:00,34.81,34.84,34.75,34.83,132600.0,23.8233,23.8438,23.7822,23.837,132600.0
2005-12-01 10:00:00,34.82,34.86,34.74,34.76,92400.0,23.8302,23.8575,23.7754,23.7891,92400.0
2005-12-01 10:10:00,34.77,34.78,34.71,34.73,67800.0,23.7959,23.8028,23.7549,23.7686,67800.0
2005-12-01 10:20:00,34.74,34.74,34.7,34.73,141000.0,23.7754,23.7754,23.748,23.7686,141000.0
2005-12-01 10:30:00,34.73,34.73,34.67,34.67,53600.0,23.7686,23.7686,23.7275,23.7275,53600.0
2005-12-01 10:40:00,34.67,34.67,34.55,34.55,135400.0,23.7275,23.7275,23.6454,23.6454,135400.0
2005-12-01 10:50:00,34.55,34.63,34.51,34.57,142000.0,23.6454,23.7001,23.618,23.6591,142000.0
2005-12-01 11:00:00,34.57,34.59,34.51,34.52,259800.0,23.6591,23.6727,23.618,23.6248,259800.0
2005-12-01 11:10:00,34.52,34.55,34.46,34.46,134000.0,23.6248,23.6454,23.5838,23.5838,134000.0
2005-12-01 11:20:00,34.46,34.49,34.45,34.45,129000.0,23.5838,23.6043,23.5769,23.5769,129000.0
2005-12-01 11:30:00,34.46,34.48,34.41,34.41,151200.0,23.5838,23.5975,23.5496,23.5496,151200.0
2005-12-01 11:40:00,34.41,34.45,34.41,34.43,114400.0,23.5496,23.5769,23.5496,23.5632,114400.0
2005-12-01 11:50:00,34.43,34.47,34.43,34.43,72200.0,23.5632,23.5906,23.5632,23.5632,72200.0
2005-12-01 12:00:00,34.43,34.47,34.37,34.47,162000.0,23.5632,23.5906,23.5222,23.5906,162000.0
2005-12-01 12:10:00,34.47,34.52,34.45,34.52,103000.0,23.5906,23.6248,23.5769,23.6248,103000.0
2005-12-01 12:20:00,34.52,34.58,34.52,34.55,108200.0,23.6248,23.6659,23.6248,23.6454,108200.0
2005-12-01 12:30:00,34.55,34.55,34.52,34.55,200600.0,23.6454,23.6454,23.6248,23.6454,200600.0
2005-12-01 12:40:00,34.55,34.62,34.55,34.62,45000.0,23.6454,23.6933,23.6454,23.6933,45000.0
2005-12-01 12:50:00,34.61,34.63,34.55,34.57,29000.0,23.6864,23.7001,23.6454,23.6591,29000.0
2005-12-01 13:00:00,34.57,34.6,34.55,34.6,47800.0,23.6591,23.6796,23.6454,23.6796,47800.0
2005-12-01 13:10:00,34.6,34.6,34.56,34.57,65000.0,23.6796,23.6796,23.6522,23.6591,65000.0
2005-12-01 13:20:00,34.56,34.6,34.55,34.6,86800.0,23.6522,23.6796,23.6454,23.6796,86800.0
2005-12-01 13:30:00,34.6,34.72,34.6,34.69,84600.0,23.6796,23.7617,23.6796,23.7412,84600.0
2005-12-01 13:40:00,34.68,34.7,34.63,34.63,22800.0,23.7343,23.748,23.7001,23.7001,22800.0
2005-12-01 13:50:00,34.64,34.69,34.63,34.63,37400.0,23.707,23.7412,23.7001,23.7001,37400.0
2005-12-01 14:00:00,34.62,34.63,34.62,34.63,27200.0,23.6933,23.7001,23.6933,23.7001,27200.0
2005-12-01 14:10:00,34.64,34.65,34.6,34.62,26400.0,23.707,23.7138,23.6796,23.6933,26400.0
2005-12-01 14:20:00,34.62,34.62,34.6,34.61,39800.0,23.6933,23.6933,23.6796,23.6864,39800.0
2005-12-01 14:30:00,34.61,34.66,34.61,34.64,55600.0,23.6864,23.7206,23.6864,23.707,55600.0
2005-12-01 14:40:00,34.65,34.69,34.64,34.69,55200.0,23.7138,23.7412,23.707,23.7412,55200.0
2005-12-01 14:50:00,34.69,34.71,34.63,34.63,37000.0,23.7412,23.7549,23.7001,23.7001,37000.0
2005-12-01 15:00:00,34.64,34.67,34.63,34.65,123400.0,23.707,23.7275,23.7001,23.7138,123400.0
2005-12-01 15:10:00,34.64,34.67,34.63,34.65,93600.0,23.707,23.7275,23.7001,23.7138,93600.0
2005-12-01 15:20:00,34.65,34.65,34.59,34.59,133000.0,23.7138,23.7138,23.6727,23.6727,133000.0
2005-12-01 15:30:00,34.59,34.61,34.57,34.6,188600.0,23.6727,23.6864,23.6591,23.6796,188600.0
2005-12-01 15:40:00,34.6,34.6,34.57,34.58,214400.0,23.6796,23.6796,23.6591,23.6659,214400.0
2005-12-01 15:50:00,34.58,34.58,34.56,34.58,310000.0,23.6659,23.6659,23.6522,23.6659,310000.0
2005-12-02 09:30:00,34.54,34.6,34.49,34.56,118600.0,23.6385,23.6796,23.6043,23.6522,118600.0
2005-12-02 09:40:00,34.56,34.63,34.52,34.57,82800.0,23.6522,23.7001,23.6248,23.6591,82800.0
2005-12-02 09:50:00,34.57,34.6,34.54,34.6,39400.0,23.6591,23.6796,23.6385,23.6796,39400.0
2005-12-02 10:00:00,34.6,34.73,34.6,34.73,60200.0,23.6796,23.7686,23.6796,23.7686,60200.0
2005-12-02 10:10:00,34.73,34.73,34.67,34.67,77600.0,23.7686,23.7686,23.7275,23.7275,77600.0
2005-12-02 10:20:00,34.68,34.7,34.63,34.69,71000.0,23.7343,23.748,23.7001,23.7412,71000.0
2005-12-02 10:30:00,34.7,34.7,34.65,34.65,69000.0,23.748,23.748,23.7138,23.7138,69000.0
2005-12-02 10:40:00,34.64,34.67,34.64,34.65,68000.0,23.707,23.7275,23.707,23.7138,68000.0
2005-12-02 10:50:00,34.65,34.69,34.63,34.65,84800.0,23.7138,23.7412,23.7001,23.7138,84800.0
2005-12-02 11:00:00,34.65,34.67,34.62,34.63,106400.0,23.7138,23.7275,23.6933,23.7001,106400.0
2005-12-02 11:10:00,34.62,34.62,34.6,34.6,30200.0,23.6933,23.6933,23.6796,23.6796,30200.0
2005-12-02 11:20:00,34.6,34.63,34.6,34.63,31200.0,23.6796,23.7001,23.6796,23.7001,31200.0
2005-12-02 11:30:00,34.63,34.65,34.6,34.6,24600.0,23.7001,23.7138,23.6796,23.6796,24600.0
2005-12-02 11:40:00,34.6,34.62,34.53,34.53,30000.0,23.6796,23.6933,23.6317,23.6317,30000.0
2005-12-02 11:50:00,34.54,34.57,34.54,34.57,68400.0,23.6385,23.6591,23.6385,23.6591,68400.0
2005-12-02 12:00:00,34.56,34.62,34.55,34.61,39200.0,23.6522,23.6933,23.6454,23.6864,39200.0
2005-12-02 12:10:00,34.61,34.65,34.6,34.64,93200.0,23.6864,23.7138,23.6796,23.707,93200.0
2005-12-02 12:20:00,34.65,34.65,34.59,34.59,38000.0,23.7138,23.7138,23.6727,23.6727,38000.0
2005-12-02 12:30:00,34.59,34.59,34.54,34.56,60600.0,23.6727,23.6727,23.6385,23.6522,60600.0
2005-12-02 12:40:00,34.56,34.56,34.52,34.54,64600.0,23.6522,23.6522,23.6248,23.6385,64600.0
2005-12-02 12:50:00,34.54,34.56,34.52,34.55,108200.0,23.6385,23.6522,23.6248,23.6454,108200.0
2005-12-02 13:00:00,34.56,34.58,34.54,34.58,46400.0,23.6522,23.6659,23.6385,23.6659,46400.0
2005-12-02 13:10:00,34.56,34.57,34.51,34.51,37600.0,23.6522,23.6591,23.618,23.618,37600.0
2005-12-02 13:20:00,34.52,34.52,34.51,34.51,37400.0,23.6248,23.6248,23.618,23.618,37400.0
2005-12-02 13:30:00,34.51,34.52,34.5,34.52,33000.0,23.618,23.6248,23.6111,23.6248,33000.0
2005-12-02 13:40:00,34.53,34.53,34.51,34.51,23600.0,23.6317,23.6317,23.618,23.618,23600.0
2005-12-02 13:50:00,34.51,34.53,34.47,34.48,68400.0,23.618,23.6317,23.5906,23.5975,68400.0
2005-12-02 14:00:00,34.48,34.49,34.47,34.47,33800.0,23.5975,23.6043,23.5906,23.5906,33800.0
2005-12-02 14:10:00,34.46,34.46,34.42,34.43,46600.0,23.5838,23.5838,23.5564,23.5632,46600.0
2005-12-02 14:20:00,34.43,34.46,34.42,34.45,34800.0,23.5632,23.5838,23.5564,23.5769,34800.0
2005-12-02 14:30:00,34.46,34.48,34.41,34.41,30600.0,23.5838,23.5975,23.5496,23.5496,30600.0
2005-12-02 14:40:00,34.4,34.44,34.38,34.41,49600.0,23.5427,23.5701,23.529,23.5496,49600.0
2005-12-02 14:50:00,34.42,34.42,34.35,34.36,57600.0,23.5564,23.5564,23.5085,23.5153,57600.0
2005-12-02 15:00:00,34.37,34.4,34.36,34.4,45800.0,23.5222,23.5427,23.5153,23.5427,45800.0
2005-12-02 15:10:00,34.41,34.44,34.4,34.44,59200.0,23.5496,23.5701,23.5427,23.5701,59200.0
2005-12-02 15:20:00,34.44,34.49,34.43,34.45,62000.0,23.5701,23.6043,23.5632,23.5769,62000.0
2005-12-02 15:30:00,34.44,34.52,34.44,34.52,61400.0,23.5701,23.6248,23.5701,23.6248,61400.0
2005-12-02 15:40:00,34.52,34.59,34.5,34.51,83000.0,23.6248,23.6727,23.6111,23.618,83000.0
2005-12-02 15:50:00,34.49,34.51,34.47,34.48,139800.0,23.6043,23.618,23.5906,23.5975,139800.0
2005-12-05 09:30:00,34.35,34.38,34.32,34.33,75000.0,23.5085,23.529,23.488,23.4948,75000.0
2005-12-05 09:40:00,34.33,34.36,34.3,34.33,66800.0,23.4948,23.5153,23.4743,23.4948,66800.0
2005-12-05 09:50:00,34.33,34.34,34.29,34.29,53200.0,23.4948,23.5016,23.4674,23.4674,53200.0
2005-12-05 10:00:00,34.29,34.33,34.24,34.24,122400.0,23.4674,23.4948,23.4332,23.4332,122400.0
2005-12-05 10:10:00,34.23,34.23,34.06,34.08,88400.0,23.4264,23.4264,23.31,23.3237,88400.0
2005-12-05 10:20:00,34.09,34.1,34.02,34.05,199400.0,23.3306,23.3374,23.2826,23.3032,199400.0
2005-12-05 10:30:00,34.05,34.1,34.04,34.09,90400.0,23.3032,23.3374,23.2963,23.3306,90400.0
2005-12-05 10:40:00,34.03,34.16,34.03,34.13,96000.0,23.2895,23.3785,23.2895,23.3579,96000.0
2005-12-05 10:50:00,34.13,34.13,34.04,34.07,101200.0,23.3579,23.3579,23.2963,23.3169,101200.0
2005-12-05 11:00:00,34.07,34.13,34.05,34.12,104000.0,23.3169,23.3579,23.3032,23.3511,104000.0
2005-12-05 11:10:00,34.11,34.12,34.02,34.05,165800.0,23.3442,23.3511,23.2826,23.3032,165800.0
2005-12-05 11:20:00,34.06,34.07,34.03,34.06,67200.0,23.31,23.3169,23.2895,23.31,67200.0
2005-12-05 11:30:00,34.06,34.07,34.01,34.07,97400.0,23.31,23.3169,23.2758,23.3169,97400.0
2005-12-05 11:40:00,34.07,34.08,34.0,34.01,62800.0,23.3169,23.3237,23.269,23.2758,62800.0
2005-12-05 11:50:00,34.01,34.04,34.01,34.02,159000.0,23.2758,23.2963,23.2758,23.2826,159000.0
2005-12-05 12:00:00,34.02,34.03,34.01,34.02,58000.0,23.2826,23.2895,23.2758,23.2826,58000.0
2005-12-05 12:10:00,34.03,34.04,34.01,34.03,44200.0,23.2895,23.2963,23.2758,23.2895,44200.0
2005-12-05 12:20:00,34.04,34.04,34.0,34.02,46600.0,23.2963,23.2963,23.269,23.2826,46600.0
2005-12-05 12:30:00,34.02,34.14,34.02,34.1,77200.0,23.2826,23.3648,23.2826,23.3374,77200.0
2005-12-05 12:40:00,34.1,34.12,34.06,34.07,30200.0,23.3374,23.3511,23.31,23.3169,30200.0
2005-12-05 12:50:00,34.07,34.14,34.07,34.13,67600.0,23.3169,23.3648,23.3169,23.3579,67600.0
2005-12-05 13:00:00,34.13,34.15,34.08,34.15,46600.0,23.3579,23.3716,23.3237,23.3716,46600.0
2005-12-05 13:10:00,34.15,34.16,34.09,34.12,42200.0,23.3716,23.3785,23.3306,23.3511,42200.0
2005-12-05 13:20:00,34.12,34.21,34.12,34.21,79200.0,23.3511,23.4127,23.3511,23.4127,79200.0
2005-12-05 13:30:00,34.21,34.26,34.19,34.25,79200.0,23.4127,23.4469,23.399,23.4401,79200.0
2005-12-05 13:40:00,34.25,34.25,34.22,34.24,69200.0,23.4401,23.4401,23.4195,23.4332,69200.0
2005-12-05 13:50:00,34.24,34.24,34.19,34.19,37000.0,23.4332,23.4332,23.399,23.399,37000.0
2005-12-05 14:00:00,34.18,34.21,34.12,34.12,48600.0,23.3921,23.4127,23.3511,23.3511,48600.0
2005-12-05 14:10:00,34.12,34.12,34.06,34.07,49800.0,23.3511,23.3511,23.31,23.3169,49800.0
2005-12-05 14:20:00,34.07,34.09,34.06,34.08,43800.0,23.3169,23.3306,23.31,23.3237,43800.0
2005-12-05 14:30:00,34.09,34.13,34.04,34.13,82000.0,23.3306,23.3579,23.2963,23.3579,82000.0
2005-12-05 14:40:00,34.13,34.14,34.1,34.14,103200.0,23.3579,23.3648,23.3374,23.3648,103200.0
2005-12-05 14:50:00,34.13,34.13,34.08,34.1,112200.0,23.3579,23.3579,23.3237,23.3374,112200.0
2005-12-05 15:00:00,34.1,34.1,34.03,34.04,108600.0,23.3374,23.3374,23.2895,23.2963,108600.0
2005-12-05 15:10:00,34.04,34.13,34.04,34.13,61000.0,23.2963,23.3579,23.2963,23.3579,61000.0
2005-12-05 15:20:00,34.12,34.13,34.09,34.09,52200.0,23.3511,23.3579,23.3306,23.3306,52200.0
2005-12-05 15:30:00,34.09,34.19,34.09,34.18,82600.0,23.3306,23.399,23.3306,23.3921,82600.0
2005-12-05 15:40:00,34.16,34.2,34.16,34.19,87000.0,23.3785,23.4058,23.3785,23.399,87000.0
2005-12-05 15:50:00,34.19,34.2,34.12,34.13,154800.0,23.399,23.4058,23.3511,23.3579,154800.0
2005-12-06 09:30:00,34.16,34.35,34.16,34.31,110800.0,23.3785,23.5085,23.3785,23.4811,110800.0
2005-12-06 09:40:00,34.31,34.32,34.24,34.27,83800.0,23.4811,23.488,23.4332,23.4537,83800.0
2005-12-06 09:50:00,34.27,34.35,34.27,34.33,33200.0,23.4537,23.5085,23.4537,23.4948,33200.0
2005-12-06 10:00:00,34.33,34.38,34.3,34.38,125000.0,23.4948,23.529,23.4743,23.529,125000.0
2005-12-06 10:10:00,34.38,34.42,34.38,34.42,43600.0,23.529,23.5564,23.529,23.5564,43600.0
2005-12-06 10:20:00,34.44,34.67,34.44,34.66,112200.0,23.5701,23.7275,23.5701,23.7206,112200.0
2005-12-06 10:30:00,34.66,34.67,34.55,34.55,90800.0,23.7206,23.7275,23.6454,23.6454,90800.0
2005-12-06 10:40:00,34.55,34.59,34.52,34.59,43800.0,23.6454,23.6727,23.6248,23.6727,43800.0
2005-12-06 10:50:00,34.58,34.66,34.53,34.66,143400.0,23.6659,23.7206,23.6317,23.7206,143400.0
2005-12-06 11:00:00,34.66,34.67,34.58,34.58,103200.0,23.7206,23.7275,23.6659,23.6659,103200.0
2005-12-06 11:10:00,34.58,34.61,34.57,34.59,71400.0,23.6659,23.6864,23.6591,23.6727,71400.0
2005-12-06 11:20:00,34.58,34.63,34.58,34.62,80800.0,23.6659,23.7001,23.6659,23.6933,80800.0
2005-12-06 11:30:00,34.63,34.74,34.62,34.72,157000.0,23.7001,23.7754,23.6933,23.7617,157000.0
2005-12-06 11:40:00,34.71,34.71,34.63,34.66,66200.0,23.7549,23.7549,23.7001,23.7206,66200.0
2005-12-06 11:50:00,34.66,34.72,34.66,34.71,28400.0,23.7206,23.7617,23.7206,23.7549,28400.0
2005-12-06 12:00:00,34.71,34.73,34.7,34.73,39200.0,23.7549,23.7686,23.748,23.7686,39200.0
2005-12-06 12:10:00,34.74,34.81,34.7,34.76,71000.0,23.7754,23.8233,23.748,23.7891,71000.0
2005-12-06 12:20:00,34.8,34.83,34.77,34.82,87600.0,23.8165,23.837,23.7959,23.8302,87600.0
2005-12-06 12:30:00,34.82,34.83,34.79,34.79,78000.0,23.8302,23.837,23.8096,23.8096,78000.0
2005-12-06 12:40:00,34.79,34.81,34.77,34.78,25200.0,23.8096,23.8233,23.7959,23.8028,25200.0
2005-12-06 12:50:00,34.79,34.82,34.79,34.8,58000.0,23.8096,23.8302,23.8096,23.8165,58000.0
2005-12-06 13:00:00,34.8,34.8,34.77,34.8,46400.0,23.8165,23.8165,23.7959,23.8165,46400.0
2005-12-06 13:10:00,34.8,34.85,34.8,34.85,32200.0,23.8165,23.8507,23.8165,23.8507,32200.0
2005-12-06 13:20:00,34.85,34.85,34.82,34.85,141200.0,23.8507,23.8507,23.8302,23.8507,141200.0
2005-12-06 13:30:00,34.85,34.85,34.83,34.85,175600.0,23.8507,23.8507,23.837,23.8507,175600.0
2005-12-06 13:40:00,34.85,34.86,34.82,34.84,77600.0,23.8507,23.8575,23.8302,23.8438,77600.0
2005-12-06 13:50:00,34.84,34.91,34.84,34.89,53200.0,23.8438,23.8917,23.8438,23.8781,53200.0
2005-12-06 14:00:00,34.91,34.94,34.86,34.88,607400.0,23.8917,23.9123,23.8575,23.8712,607400.0
2005-12-06 14:10:00,34.87,34.91,34.85,34.9,105800.0,23.8644,23.8917,23.8507,23.8849,105800.0
2005-12-06 14:20:00,34.91,34.95,34.89,34.93,67400.0,23.8917,23.9191,23.8781,23.9054,67400.0
2005-12-06 14:30:00,34.91,34.95,34.91,34.94,122000.0,23.8917,23.9191,23.8917,23.9123,122000.0
2005-12-06 14:40:00,34.93,34.97,34.93,34.94,76000.0,23.9054,23.9328,23.9054,23.9123,76000.0
2005-12-06 14:50:00,34.94,34.96,34.93,34.96,107000.0,23.9123,23.926,23.9054,23.926,107000.0
2005-12-06 15:00:00,34.96,34.96,34.91,34.91,91000.0,23.926,23.926,23.8917,23.8917,91000.0
2005-12-06 15:10:00,34.91,34.91,34.81,34.85,124600.0,23.8917,23.8917,23.8233,23.8507,124600.0
2005-12-06 15:20:00,34.85,34.85,34.81,34.81,67600.0,23.8507,23.8507,23.8233,23.8233,67600.0
2005-12-06 15:30:00,34.8,34.82,34.77,34.8,241200.0,23.8165,23.8302,23.7959,23.8165,241200.0
2005-12-06 15:40:00,34.81,34.81,34.72,34.8,311600.0,23.8233,23.8233,23.7617,23.8165,311600.0
2005-12-06 15:50:00,34.8,34.8,34.77,34.8,314000.0,23.8165,23.8165,23.7959,23.8165,314000.0
2005-12-07 09:30:00,34.6,34.65,34.58,34.61,92200.0,23.6796,23.7138,23.6659,23.6864,92200.0
2005-12-07 09:40:00,34.61,34.61,34.47,34.55,152400.0,23.6864,23.6864,23.5906,23.6454,152400.0
2005-12-07 09:50:00,34.56,34.72,34.56,34.59,97800.0,23.6522,23.7617,23.6522,23.6727,97800.0
2005-12-07 10:00:00,34.58,34.58,34.49,34.54,83000.0,23.6659,23.6659,23.6043,23.6385,83000.0
2005-12-07 10:10:00,34.54,34.6,34.54,34.58,51200.0,23.6385,23.6796,23.6385,23.6659,51200.0
2005-12-07 10:20:00,34.58,34.59,34.49,34.52,23800.0,23.6659,23.6727,23.6043,23.6248,23800.0
2005-12-07 10:30:00,34.56,34.68,34.56,34.68,89800.0,23.6522,23.7343,23.6522,23.7343,89800.0
2005-12-07 10:40:00,34.66,34.68,34.56,34.57,32000.0,23.7206,23.7343,23.6522,23.6591,32000.0
2005-12-07 10:50:00,34.56,34.57,34.49,34.49,34400.0,23.6522,23.6591,23.6043,23.6043,34400.0
2005-12-07 11:00:00,34.48,34.48,34.4,34.46,49200.0,23.5975,23.5975,23.5427,23.5838,49200.0
2005-12-07 11:10:00,34.46,34.47,34.36,34.38,63200.0,23.5838,23.5906,23.5153,23.529,63200.0
2005-12-07 11:20:00,34.38,34.45,34.38,34.41,35400.0,23.529,23.5769,23.529,23.5496,35400.0
2005-12-07 11:30:00,34.41,34.48,34.4,34.48,39200.0,23.5496,23.5975,23.5427,23.5975,39200.0
2005-12-07 11:40:00,34.47,34.52,34.47,34.52,36800.0,23.5906,23.6248,23.5906,23.6248,36800.0
2005-12-07 11:50:00,34.51,34.55,34.5,34.51,38200.0,23.618,23.6454,23.6111,23.618,38200.0
2005-12-07 12:00:00,34.51,34.53,34.46,34.53,65400.0,23.618,23.6317,23.5838,23.6317,65400.0
2005-12-07 12:10:00,34.52,34.54,34.43,34.47,40600.0,23.6248,23.6385,23.5632,23.5906,40600.0
2005-12-07 12:20:00,34.48,34.48,34.42,34.45,19600.0,23.5975,23.5975,23.5564,23.5769,19600.0
2005-12-07 12:30:00,34.45,34.47,34.4,34.41,12600.0,23.5769,23.5906,23.5427,23.5496,12600.0
2005-12-07 12:40:00,34.41,34.45,34.41,34.41,26400.0,23.5496,23.5769,23.5496,23.5496,26400.0
2005-12-07 12:50:00,34.41,34.48,34.41,34.48,32400.0,23.5496,23.5975,23.5496,23.5975,32400.0
2005-12-07 13:00:00,34.48,34.51,34.48,34.48,21200.0,23.5975,23.618,23.5975,23.5975,21200.0
2005-12-07 13:10:00,34.49,34.52,34.48,34.5,27200.0,23.6043,23.6248,23.5975,23.6111,27200.0
2005-12-07 13:20:00,34.49,34.51,34.45,34.45,49800.0,23.6043,23.618,23.5769,23.5769,49800.0
2005-12-07 13:30:00,34.45,34.46,34.4,34.4,110400.0,23.5769,23.5838,23.5427,23.5427,110400.0
2005-12-07 13:40:00,34.4,34.41,34.37,34.37,42000.0,23.5427,23.5496,23.5222,23.5222,42000.0
2005-12-07 13:50:00,34.37,34.4,34.25,34.26,42800.0,23.5222,23.5427,23.4401,23.4469,42800.0
2005-12-07 14:00:00,34.26,34.28,34.17,34.27,83600.0,23.4469,23.4606,23.3853,23.4537,83600.0
2005-12-07 14:10:00,34.27,34.31,34.24,34.24,23200.0,23.4537,23.4811,23.4332,23.4332,23200.0
2005-12-07 14:20:00,34.24,34.27,34.24,34.25,28600.0,23.4332,23.4537,23.4332,23.4401,28600.0
2005-12-07 14:30:00,34.24,34.27,34.21,34.27,34200.0,23.4332,23.4537,23.4127,23.4537,34200.0
2005-12-07 14:40:00,34.26,34.28,34.22,34.26,31600.0,23.4469,23.4606,23.4195,23.4469,31600.0
2005-12-07 14:50:00,34.24,34.27,34.21,34.23,50000.0,23.4332,23.4537,23.4127,23.4264,50000.0
2005-12-07 15:00:00,34.23,34.27,34.21,34.27,62800.0,23.4264,23.4537,23.4127,23.4537,62800.0
2005-12-07 15:10:00,34.27,34.29,34.23,34.24,59000.0,23.4537,23.4674,23.4264,23.4332,59000.0
2005-12-07 15:20:00,34.23,34.32,34.23,34.31,58800.0,23.4264,23.488,23.4264,23.4811,58800.0
2005-12-07 15:30:00,34.31,34.33,34.27,34.33,86800.0,23.4811,23.4948,23.4537,23.4948,86800.0
2005-12-07 15:40:00,34.34,34.37,34.33,34.36,93600.0,23.5016,23.5222,23.4948,23.5153,93600.0
2005-12-07 15:50:00,34.35,34.48,34.35,34.44,124000.0,23.5085,23.5975,23.5085,23.5701,124000.0
2005-12-08 09:30:00,34.48,34.51,34.32,34.34,45000.0,23.5975,23.618,23.488,23.5016,45000.0
2005-12-08 09:40:00,34.32,34.48,34.27,34.45,34800.0,23.488,23.5975,23.4537,23.5769,34800.0
2005-12-08 09:50:00,34.44,34.47,34.31,34.41,52400.0,23.5701,23.5906,23.4811,23.5496,52400.0
2005-12-08 10:00:00,34.41,34.48,34.4,34.47,15600.0,23.5496,23.5975,23.5427,23.5906,15600.0
2005-12-08 10:10:00,34.46,34.46,34.4,34.41,20800.0,23.5838,23.5838,23.5427,23.5496,20800.0
2005-12-08 10:20:00,34.42,34.49,34.42,34.49,25200.0,23.5564,23.6043,23.5564,23.6043,25200.0
2005-12-08 10:30:00,34.47,34.47,34.38,34.38,47800.0,23.5906,23.5906,23.529,23.529,47800.0
2005-12-08 10:40:00,34.37,34.56,34.37,34.56,33200.0,23.5222,23.6522,23.5222,23.6522,33200.0
2005-12-08 10:50:00,34.55,34.66,34.49,34.65,26400.0,23.6454,23.7206,23.6043,23.7138,26400.0
2005-12-08 11:00:00,34.65,34.69,34.6,34.69,47000.0,23.7138,23.7412,23.6796,23.7412,47000.0
2005-12-08 11:10:00,34.69,34.69,34.63,34.67,22800.0,23.7412,23.7412,23.7001,23.7275,22800.0
2005-12-08 11:20:00,34.68,34.7,34.63,34.67,35200.0,23.7343,23.748,23.7001,23.7275,35200.0
2005-12-08 11:30:00,34.68,34.85,34.68,34.82,56200.0,23.7343,23.8507,23.7343,23.8302,56200.0
2005-12-08 11:40:00,34.83,34.88,34.76,34.77,63200.0,23.837,23.8712,23.7891,23.7959,63200.0
2005-12-08 11:50:00,34.77,34.81,34.76,34.81,42600.0,23.7959,23.8233,23.7891,23.8233,42600.0
2005-12-08 12:00:00,34.81,34.83,34.76,34.77,22000.0,23.8233,23.837,23.7891,23.7959,22000.0
2005-12-08 12:10:00,34.77,34.77,34.75,34.76,35200.0,23.7959,23.7959,23.7822,23.7891,35200.0
2005-12-08 12:20:00,34.77,34.77,34.7,34.7,33800.0,23.7959,23.7959,23.748,23.748,33800.0
2005-12-08 12:30:00,34.68,34.69,34.65,34.69,21000.0,23.7343,23.7412,23.7138,23.7412,21000.0
2005-12-08 12:40:00,34.68,34.69,34.6,34.63,68000.0,23.7343,23.7412,23.6796,23.7001,68000.0
2005-12-08 12:50:00,34.63,34.67,34.63,34.67,15600.0,23.7001,23.7275,23.7001,23.7275,15600.0
2005-12-08 13:00:00,34.67,34.68,34.51,34.51,60000.0,23.7275,23.7343,23.618,23.618,60000.0
2005-12-08 13:10:00,34.5,34.55,34.46,34.49,24200.0,23.6111,23.6454,23.5838,23.6043,24200.0
2005-12-08 13:20:00,34.48,34.52,34.48,34.51,46800.0,23.5975,23.6248,23.5975,23.618,46800.0
2005-12-08 13:30:00,34.51,34.63,34.51,34.63,52400.0,23.618,23.7001,23.618,23.7001,52400.0
2005-12-08 13:40:00,34.63,34.66,34.62,34.63,72200.0,23.7001,23.7206,23.6933,23.7001,72200.0
2005-12-08 13:50:00,34.6,34.67,34.59,34.63,21000.0,23.6796,23.7275,23.6727,23.7001,21000.0
2005-12-08 14:00:00,34.63,34.73,34.59,34.59,71400.0,23.7001,23.7686,23.6727,23.6727,71400.0
2005-12-08 14:10:00,34.59,34.59,34.48,34.49,50200.0,23.6727,23.6727,23.5975,23.6043,50200.0
2005-12-08 14:20:00,34.49,34.52,34.45,34.49,75000.0,23.6043,23.6248,23.5769,23.6043,75000.0
2005-12-08 14:30:00,34.47,34.48,34.45,34.47,71200.0,23.5906,23.5975,23.5769,23.5906,71200.0
2005-12-08 14:40:00,34.48,34.49,34.45,34.45,36200.0,23.5975,23.6043,23.5769,23.5769,36200.0
2005-12-08 14:50:00,34.45,34.48,34.43,34.46,43200.0,23.5769,23.5975,23.5632,23.5838,43200.0
2005-12-08 15:00:00,34.46,34.56,34.46,34.47,45000.0,23.5838,23.6522,23.5838,23.5906,45000.0
2005-12-08 15:10:00,34.45,34.51,34.45,34.49,40000.0,23.5769,23.618,23.5769,23.6043,40000.0
2005-12-08 15:20:00,34.49,34.56,34.46,34.5,109200.0,23.6043,23.6522,23.5838,23.6111,109200.0
2005-12-08 15:30:00,34.5,34.6,34.47,34.53,35200.0,23.6111,23.6796,23.5906,23.6317,35200.0
2005-12-08 15:40:00,34.54,34.6,34.54,34.58,44600.0,23.6385,23.6796,23.6385,23.6659,44600.0
2005-12-08 15:50:00,34.58,34.58,34.54,34.54,74200.0,23.6659,23.6659,23.6385,23.6385,74200.0
2005-12-09 09:30:00,34.16,34.61,34.16,34.56,108600.0,23.3785,23.6864,23.3785,23.6522,108600.0
2005-12-09 09:40:00,34.56,34.72,34.51,34.69,36600.0,23.6522,23.7617,23.618,23.7412,36600.0
2005-12-09 09:50:00,34.67,34.67,34.59,34.6,20600.0,23.7275,23.7275,23.6727,23.6796,20600.0
2005-12-09 10:00:00,34.6,34.64,34.59,34.63,32400.0,23.6796,23.707,23.6727,23.7001,32400.0
2005-12-09 10:10:00,34.63,34.74,34.63,34.7,23600.0,23.7001,23.7754,23.7001,23.748,23600.0
2005-12-09 10:20:00,34.71,34.72,34.63,34.63,22800.0,23.7549,23.7617,23.7001,23.7001,22800.0
2005-12-09 10:30:00,34.63,34.66,34.59,34.64,39200.0,23.7001,23.7206,23.6727,23.707,39200.0
2005-12-09 10:40:00,34.63,34.64,34.61,34.63,21800.0,23.7001,23.707,23.6864,23.7001,21800.0
2005-12-09 10:50:00,34.63,34.65,34.61,34.61,12400.0,23.7001,23.7138,23.6864,23.6864,12400.0
2005-12-09 11:00:00,34.6,34.69,34.58,34.68,33800.0,23.6796,23.7412,23.6659,23.7343,33800.0
2005-12-09 11:10:00,34.68,34.7,34.58,34.59,53800.0,23.7343,23.748,23.6659,23.6727,53800.0
2005-12-09 11:20:00,34.57,34.62,34.55,34.55,84400.0,23.6591,23.6933,23.6454,23.6454,84400.0
2005-12-09 11:30:00,34.55,34.56,34.55,34.56,64800.0,23.6454,23.6522,23.6454,23.6522,64800.0
2005-12-09 11:40:00,34.56,34.59,34.55,34.59,45000.0,23.6522,23.6727,23.6454,23.6727,45000.0
2005-12-09 11:50:00,34.57,34.58,34.48,34.49,40800.0,23.6591,23.6659,23.5975,23.6043,40800.0
2005-12-09 12:00:00,34.48,34.55,34.48,34.54,30600.0,23.5975,23.6454,23.5975,23.6385,30600.0
2005-12-09 12:10:00,34.54,34.59,34.54,34.59,25400.0,23.6385,23.6727,23.6385,23.6727,25400.0
2005-12-09 12:20:00,34.59,34.59,34.55,34.55,16000.0,23.6727,23.6727,23.6454,23.6454,16000.0
2005-12-09 12:30:00,34.55,34.57,34.55,34.56,39600.0,23.6454,23.6591,23.6454,23.6522,39600.0
2005-12-09 12:40:00,34.56,34.6,34.56,34.57,17600.0,23.6522,23.6796,23.6522,23.6591,17600.0
2005-12-09 12:50:00,34.57,34.6,34.57,34.58,26400.0,23.6591,23.6796,23.6591,23.6659,26400.0
2005-12-09 13:00:00,34.58,34.62,34.56,34.56,45600.0,23.6659,23.6933,23.6522,23.6522,45600.0
2005-12-09 13:10:00,34.57,34.6,34.57,34.59,22600.0,23.6591,23.6796,23.6591,23.6727,22600.0
2005-12-09 13:20:00,34.59,34.59,34.58,34.59,34800.0,23.6727,23.6727,23.6659,23.6727,34800.0
2005-12-09 13:30:00,34.59,34.67,34.59,34.66,41400.0,23.6727,23.7275,23.6727,23.7206,41400.0
2005-12-09 13:40:00,34.66,34.69,34.66,34.66,45000.0,23.7206,23.7412,23.7206,23.7206,45000.0
2005-12-09 13:50:00,34.66,34.7,34.66,34.67,44400.0,23.7206,23.748,23.7206,23.7275,44400.0
2005-12-09 14:00:00,34.67,34.71,34.67,34.68,36400.0,23.7275,23.7549,23.7275,23.7343,36400.0
2005-12-09 14:10:00,34.68,34.71,34.68,34.71,65800.0,23.7343,23.7549,23.7343,23.7549,65800.0
2005-12-09 14:20:00,34.71,34.76,34.7,34.74,59200.0,23.7549,23.7891,23.748,23.7754,59200.0
2005-12-09 14:30:00,34.74,34.77,34.71,34.71,67000.0,23.7754,23.7959,23.7549,23.7549,67000.0
2005-12-09 14:40:00,34.71,34.75,34.7,34.74,46800.0,23.7549,23.7822,23.748,23.7754,46800.0
2005-12-09 14:50:00,34.74,34.79,34.73,34.74,35000.0,23.7754,23.8096,23.7686,23.7754,35000.0
2005-12-09 15:00:00,34.73,34.74,34.69,34.72,52800.0,23.7686,23.7754,23.7412,23.7617,52800.0
2005-12-09 15:10:00,34.71,34.77,34.7,34.76,49400.0,23.7549,23.7959,23.748,23.7891,49400.0
2005-12-09 15:20:00,34.76,34.77,34.72,34.73,78800.0,23.7891,23.7959,23.7617,23.7686,78800.0
2005-12-09 15:30:00,34.73,34.73,34.68,34.68,171000.0,23.7686,23.7686,23.7343,23.7343,171000.0
2005-12-09 15:40:00,34.67,34.68,34.63,34.63,99600.0,23.7275,23.7343,23.7001,23.7001,99600.0
2005-12-09 15:50:00,34.63,34.65,34.58,34.59,100200.0,23.7001,23.7138,23.6659,23.6727,100200.0
2005-12-12 09:30:00,34.5,34.55,34.35,34.54,127600.0,23.6111,23.6454,23.5085,23.6385,127600.0
2005-12-12 09:40:00,34.52,34.58,34.51,34.52,63400.0,23.6248,23.6659,23.618,23.6248,63400.0
2005-12-12 09:50:00,34.52,34.59,34.52,34.59,74400.0,23.6248,23.6727,23.6248,23.6727,74400.0
2005-12-12 10:00:00,34.58,34.58,34.49,34.52,82400.0,23.6659,23.6659,23.6043,23.6248,82400.0
2005-12-12 10:10:00,34.52,34.57,34.51,34.57,46600.0,23.6248,23.6591,23.618,23.6591,46600.0
2005-12-12 10:20:00,34.55,34.62,34.53,34.56,43400.0,23.6454,23.6933,23.6317,23.6522,43400.0
2005-12-12 10:30:00,34.57,34.57,34.45,34.46,58800.0,23.6591,23.6591,23.5769,23.5838,58800.0
2005-12-12 10:40:00,34.47,34.52,34.38,34.5,45200.0,23.5906,23.6248,23.529,23.6111,45200.0
2005-12-12 10:50:00,34.51,34.56,34.46,34.49,29800.0,23.618,23.6522,23.5838,23.6043,29800.0
2005-12-12 11:00:00,34.49,34.51,34.43,34.46,30200.0,23.6043,23.618,23.5632,23.5838,30200.0
2005-12-12 11:10:00,34.48,34.52,34.4,34.4,41000.0,23.5975,23.6248,23.5427,23.5427,41000.0
2005-12-12 11:20:00,34.4,34.44,34.4,34.4,29800.0,23.5427,23.5701,23.5427,23.5427,29800.0
2005-12-12 11:30:00,34.38,34.5,34.38,34.5,35400.0,23.529,23.6111,23.529,23.6111,35400.0
2005-12-12 11:40:00,34.51,34.51,34.49,34.49,23600.0,23.618,23.618,23.6043,23.6043,23600.0
2005-12-12 11:50:00,34.49,34.49,34.39,34.39,39200.0,23.6043,23.6043,23.5359,23.5359,39200.0
2005-12-12 12:00:00,34.42,34.42,34.35,34.35,27200.0,23.5564,23.5564,23.5085,23.5085,27200.0
2005-12-12 12:10:00,34.34,34.35,34.26,34.27,47800.0,23.5016,23.5085,23.4469,23.4537,47800.0
2005-12-12 12:20:00,34.27,34.31,34.21,34.23,65200.0,23.4537,23.4811,23.4127,23.4264,65200.0
2005-12-12 12:30:00,34.21,34.24,34.18,34.23,106800.0,23.4127,23.4332,23.3921,23.4264,106800.0
2005-12-12 12:40:00,34.22,34.25,34.19,34.21,63200.0,23.4195,23.4401,23.399,23.4127,63200.0
2005-12-12 12:50:00,34.22,34.27,34.21,34.27,39400.0,23.4195,23.4537,23.4127,23.4537,39400.0
2005-12-12 13:00:00,34.27,34.27,34.17,34.2,45400.0,23.4537,23.4537,23.3853,23.4058,45400.0
2005-12-12 13:10:00,34.21,34.27,34.2,34.2,17800.0,23.4127,23.4537,23.4058,23.4058,17800.0
2005-12-12 13:20:00,34.2,34.2,34.15,34.15,29000.0,23.4058,23.4058,23.3716,23.3716,29000.0
2005-12-12 13:30:00,34.16,34.2,34.14,34.15,201800.0,23.3785,23.4058,23.3648,23.3716,201800.0
2005-12-12 13:40:00,34.15,34.22,34.15,34.17,25000.0,23.3716,23.4195,23.3716,23.3853,25000.0
2005-12-12 13:50:00,34.15,34.17,34.13,34.17,26200.0,23.3716,23.3853,23.3579,23.3853,26200.0
2005-12-12 14:00:00,34.17,34.2,34.17,34.18,22000.0,23.3853,23.4058,23.3853,23.3921,22000.0
2005-12-12 14:10:00,34.19,34.19,34.11,34.13,39000.0,23.399,23.399,23.3442,23.3579,39000.0
2005-12-12 14:20:00,34.13,34.13,34.08,34.08,51600.0,23.3579,23.3579,23.3237,23.3237,51600.0
2005-12-12 14:30:00,34.08,34.2,34.07,34.2,38000.0,23.3237,23.4058,23.3169,23.4058,38000.0
2005-12-12 14:40:00,34.19,34.21,34.16,34.18,75400.0,23.399,23.4127,23.3785,23.3921,75400.0
2005-12-12 14:50:00,34.18,34.18,34.1,34.1,63200.0,23.3921,23.3921,23.3374,23.3374,63200.0
2005-12-12 15:00:00,34.1,34.15,34.1,34.1,85400.0,23.3374,23.3716,23.3374,23.3374,85400.0
2005-12-12 15:10:00,34.1,34.11,34.06,34.08,164000.0,23.3374,23.3442,23.31,23.3237,164000.0
2005-12-12 15:20:00,34.08,34.08,34.04,34.04,122000.0,23.3237,23.3237,23.2963,23.2963,122000.0
2005-12-12 15:30:00,34.04,34.08,34.0,34.02,1626000.0,23.2963,23.3237,23.269,23.2826,1626000.0
2005-12-12 15:40:00,34.02,34.1,34.0,34.01,421800.0,23.2826,23.3374,23.269,23.2758,421800.0
2005-12-12 15:50:00,34.01,34.01,33.97,33.99,166800.0,23.2758,23.2758,23.2484,23.2621,166800.0
2005-12-13 09:30:00,34.0,34.05,33.84,33.88,120000.0,23.269,23.3032,23.1595,23.1868,120000.0
2005-12-13 09:40:00,33.86,34.18,33.86,34.14,66000.0,23.1731,23.3921,23.1731,23.3648,66000.0
2005-12-13 09:50:00,34.12,34.12,33.91,33.94,33800.0,23.3511,23.3511,23.2074,23.2279,33800.0
2005-12-13 10:00:00,33.94,34.0,33.91,34.0,76400.0,23.2279,23.269,23.2074,23.269,76400.0
2005-12-13 10:10:00,33.99,34.07,33.97,34.04,100800.0,23.2621,23.3169,23.2484,23.2963,100800.0
2005-12-13 10:20:00,34.04,34.05,33.95,33.97,147600.0,23.2963,23.3032,23.2347,23.2484,147600.0
2005-12-13 10:30:00,33.97,34.06,33.96,34.06,319000.0,23.2484,23.31,23.2416,23.31,319000.0
2005-12-13 10:40:00,34.06,34.24,34.05,34.24,63800.0,23.31,23.4332,23.3032,23.4332,63800.0
2005-12-13 10:50:00,34.23,34.29,34.23,34.25,45800.0,23.4264,23.4674,23.4264,23.4401,45800.0
2005-12-13 11:00:00,34.25,34.25,34.24,34.24,28400.0,23.4401,23.4401,23.4332,23.4332,28400.0
2005-12-13 11:10:00,34.24,34.27,34.23,34.27,92200.0,23.4332,23.4537,23.4264,23.4537,92200.0
2005-12-13 11:20:00,34.26,34.38,34.26,34.32,40400.0,23.4469,23.529,23.4469,23.488,40400.0
2005-12-13 11:30:00,34.33,34.38,34.33,34.38,54400.0,23.4948,23.529,23.4948,23.529,54400.0
2005-12-13 11:40:00,34.38,34.41,34.37,34.4,42800.0,23.529,23.5496,23.5222,23.5427,42800.0
2005-12-13 11:50:00,34.4,34.47,34.4,34.45,66400.0,23.5427,23.5906,23.5427,23.5769,66400.0
2005-12-13 12:00:00,34.46,34.47,34.44,34.47,71800.0,23.5838,23.5906,23.5701,23.5906,71800.0
2005-12-13 12:10:00,34.47,34.48,34.41,34.43,47600.0,23.5906,23.5975,23.5496,23.5632,47600.0
2005-12-13 12:20:00,34.44,34.45,34.4,34.44,93000.0,23.5701,23.5769,23.5427,23.5701,93000.0
2005-12-13 12:30:00,34.43,34.45,34.38,34.43,131200.0,23.5632,23.5769,23.529,23.5632,131200.0
2005-12-13 12:40:00,34.43,34.47,34.43,34.46,40000.0,23.5632,23.5906,23.5632,23.5838,40000.0
2005-12-13 12:50:00,34.46,34.48,34.46,34.47,28800.0,23.5838,23.5975,23.5838,23.5906,28800.0
2005-12-13 13:00:00,34.47,34.5,34.47,34.49,26200.0,23.5906,23.6111,23.5906,23.6043,26200.0
2005-12-13 13:10:00,34.49,34.55,34.49,34.52,61800.0,23.6043,23.6454,23.6043,23.6248,61800.0
2005-12-13 13:20:00,34.52,34.54,34.49,34.51,36600.0,23.6248,23.6385,23.6043,23.618,36600.0
2005-12-13 13:30:00,34.51,34.54,34.49,34.53,20400.0,23.618,23.6385,23.6043,23.6317,20400.0
2005-12-13 13:40:00,34.54,34.54,34.52,34.53,11200.0,23.6385,23.6385,23.6248,23.6317,11200.0
2005-12-13 13:50:00,34.52,34.55,34.51,34.54,25200.0,23.6248,23.6454,23.618,23.6385,25200.0
2005-12-13 14:00:00,34.54,34.56,34.52,34.56,49200.0,23.6385,23.6522,23.6248,23.6522,49200.0
2005-12-13 14:10:00,34.57,34.72,34.52,34.72,77400.0,23.6591,23.7617,23.6248,23.7617,77400.0
2005-12-13 14:20:00,34.72,34.86,34.69,34.76,121600.0,23.7617,23.8575,23.7412,23.7891,121600.0
2005-12-13 14:30:00,34.76,34.77,34.68,34.73,84800.0,23.7891,23.7959,23.7343,23.7686,84800.0
2005-12-13 14:40:00,34.74,34.84,34.73,34.76,77600.0,23.7754,23.8438,23.7686,23.7891,77600.0
2005-12-13 14:50:00,34.76,34.87,34.74,34.85,105400.0,23.7891,23.8644,23.7754,23.8507,105400.0
2005-12-13 15:00:00,34.85,34.87,34.73,34.75,82600.0,23.8507,23.8644,23.7686,23.7822,82600.0
2005-12-13 15:10:00,34.77,34.78,34.73,34.74,74400.0,23.7959,23.8028,23.7686,23.7754,74400.0
2005-12-13 15:20:00,34.74,34.74,34.65,34.66,113400.0,23.7754,23.7754,23.7138,23.7206,113400.0
2005-12-13 15:30:00,34.66,34.66,34.58,34.59,133600.0,23.7206,23.7206,23.6659,23.6727,133600.0
2005-12-13 15:40:00,34.59,34.66,34.59,34.63,99200.0,23.6727,23.7206,23.6727,23.7001,99200.0
2005-12-13 15:50:00,34.65,34.69,34.64,34.65,161000.0,23.7138,23.7412,23.707,23.7138,161000.0
2005-12-14 09:30:00,34.76,34.83,34.74,34.78,78600.0,23.7891,23.837,23.7754,23.8028,78600.0
2005-12-14 09:40:00,34.78,34.88,34.78,34.8,57200.0,23.8028,23.8712,23.8028,23.8165,57200.0
2005-12-14 09:50:00,34.8,34.87,34.8,34.85,70600.0,23.8165,23.8644,23.8165,23.8507,70600.0
2005-12-14 10:00:00,34.85,34.85,34.8,34.82,114400.0,23.8507,23.8507,23.8165,23.8302,114400.0
2005-12-14 10:10:00,34.82,34.82,34.73,34.73,69600.0,23.8302,23.8302,23.7686,23.7686,69600.0
2005-12-14 10:20:00,34.72,34.73,34.68,34.72,53400.0,23.7617,23.7686,23.7343,23.7617,53400.0
2005-12-14 10:30:00,34.72,34.82,34.72,34.82,40600.0,23.7617,23.8302,23.7617,23.8302,40600.0
2005-12-14 10:40:00,34.81,34.81,34.73,34.74,38600.0,23.8233,23.8233,23.7686,23.7754,38600.0
2005-12-14 10:50:00,34.73,34.74,34.67,34.67,47600.0,23.7686,23.7754,23.7275,23.7275,47600.0
2005-12-14 11:00:00,34.67,34.69,34.59,34.63,79000.0,23.7275,23.7412,23.6727,23.7001,79000.0
2005-12-14 11:10:00,34.63,34.65,34.62,34.63,22400.0,23.7001,23.7138,23.6933,23.7001,22400.0
2005-12-14 11:20:00,34.63,34.66,34.62,34.63,41000.0,23.7001,23.7206,23.6933,23.7001,41000.0
2005-12-14 11:30:00,34.63,34.63,34.55,34.57,32200.0,23.7001,23.7001,23.6454,23.6591,32200.0
2005-12-14 11:40:00,34.56,34.64,34.56,34.6,24400.0,23.6522,23.707,23.6522,23.6796,24400.0
2005-12-14 11:50:00,34.6,34.61,34.56,34.6,66600.0,23.6796,23.6864,23.6522,23.6796,66600.0
2005-12-14 12:00:00,34.6,34.65,34.59,34.62,36800.0,23.6796,23.7138,23.6727,23.6933,36800.0
2005-12-14 12:10:00,34.6,34.62,34.59,34.59,17600.0,23.6796,23.6933,23.6727,23.6727,17600.0
2005-12-14 12:20:00,34.59,34.6,34.58,34.58,10200.0,23.6727,23.6796,23.6659,23.6659,10200.0
2005-12-14 12:30:00,34.59,34.62,34.58,34.6,19800.0,23.6727,23.6933,23.6659,23.6796,19800.0
2005-12-14 12:40:00,34.6,34.63,34.59,34.63,24400.0,23.6796,23.7001,23.6727,23.7001,24400.0
2005-12-14 12:50:00,34.62,34.7,34.62,34.69,14000.0,23.6933,23.748,23.6933,23.7412,14000.0
2005-12-14 13:00:00,34.69,34.72,34.67,34.72,22800.0,23.7412,23.7617,23.7275,23.7617,22800.0
2005-12-14 13:10:00,34.72,34.73,34.7,34.71,33400.0,23.7617,23.7686,23.748,23.7549,33400.0
2005-12-14 13:20:00,34.71,34.71,34.7,34.7,38400.0,23.7549,23.7549,23.748,23.748,38400.0
2005-12-14 13:30:00,34.7,34.77,34.69,34.76,36200.0,23.748,23.7959,23.7412,23.7891,36200.0
2005-12-14 13:40:00,34.76,34.81,34.74,34.8,28200.0,23.7891,23.8233,23.7754,23.8165,28200.0
2005-12-14 13:50:00,34.8,34.88,34.8,34.85,38200.0,23.8165,23.8712,23.8165,23.8507,38200.0
2005-12-14 14:00:00,34.85,34.85,34.82,34.85,41200.0,23.8507,23.8507,23.8302,23.8507,41200.0
2005-12-14 14:10:00,34.85,34.87,34.84,34.87,25400.0,23.8507,23.8644,23.8438,23.8644,25400.0
2005-12-14 14:20:00,34.86,34.98,34.86,34.96,56000.0,23.8575,23.9397,23.8575,23.926,56000.0
2005-12-14 14:30:00,34.96,34.96,34.9,34.9,20800.0,23.926,23.926,23.8849,23.8849,20800.0
2005-12-14 14:40:00,34.9,34.91,34.82,34.84,43200.0,23.8849,23.8917,23.8302,23.8438,43200.0
2005-12-14 14:50:00,34.86,34.99,34.82,34.94,60400.0,23.8575,23.9465,23.8302,23.9123,60400.0
2005-12-14 15:00:00,34.94,34.95,34.9,34.93,72200.0,23.9123,23.9191,23.8849,23.9054,72200.0
2005-12-14 15:10:00,34.94,34.97,34.92,34.92,66800.0,23.9123,23.9328,23.8986,23.8986,66800.0
2005-12-14 15:20:00,34.91,34.99,34.9,34.92,53800.0,23.8917,23.9465,23.8849,23.8986,53800.0
2005-12-14 15:30:00,34.91,34.98,34.91,34.97,61000.0,23.8917,23.9397,23.8917,23.9328,61000.0
2005-12-14 15:40:00,34.95,34.95,34.88,34.89,157600.0,23.9191,23.9191,23.8712,23.8781,157600.0
2005-12-14 15:50:00,34.9,34.9,34.86,34.86,45600.0,23.8849,23.8849,23.8575,23.8575,45600.0
2005-12-15 09:30:00,35.18,35.3,35.15,35.27,331600.0,24.0765,24.1587,24.056,24.1381,331600.0
2005-12-15 09:40:00,35.27,35.41,35.26,35.27,160800.0,24.1381,24.2339,24.1313,24.1381,160800.0
2005-12-15 09:50:00,35.27,35.34,35.27,35.34,75400.0,24.1381,24.186,24.1381,24.186,75400.0
2005-12-15 10:00:00,35.34,35.47,35.3,35.31,139200.0,24.186,24.275,24.1587,24.1655,139200.0
2005-12-15 10:10:00,35.31,35.35,35.27,35.34,104000.0,24.1655,24.1929,24.1381,24.186,104000.0
2005-12-15 10:20:00,35.34,35.38,35.27,35.3,68800.0,24.186,24.2134,24.1381,24.1587,68800.0
2005-12-15 10:30:00,35.3,35.34,35.25,35.26,85400.0,24.1587,24.186,24.1244,24.1313,85400.0
2005-12-15 10:40:00,35.26,35.37,35.26,35.29,302800.0,24.1313,24.2066,24.1313,24.1518,302800.0
2005-12-15 10:50:00,35.3,35.35,35.29,35.35,55000.0,24.1587,24.1929,24.1518,24.1929,55000.0
2005-12-15 11:00:00,35.35,35.37,35.26,35.27,71600.0,24.1929,24.2066,24.1313,24.1381,71600.0
2005-12-15 11:10:00,35.26,35.27,35.2,35.22,165600.0,24.1313,24.1381,24.0902,24.1039,165600.0
2005-12-15 11:20:00,35.22,35.25,35.19,35.21,88800.0,24.1039,24.1244,24.0834,24.0971,88800.0
2005-12-15 11:30:00,35.22,35.26,35.2,35.26,44200.0,24.1039,24.1313,24.0902,24.1313,44200.0
2005-12-15 11:40:00,35.26,35.26,35.2,35.21,35000.0,24.1313,24.1313,24.0902,24.0971,35000.0
2005-12-15 11:50:00,35.2,35.27,35.19,35.25,37600.0,24.0902,24.1381,24.0834,24.1244,37600.0
2005-12-15 12:00:00,35.25,35.3,35.21,35.24,56600.0,24.1244,24.1587,24.0971,24.1176,56600.0
2005-12-15 12:10:00,35.24,35.24,35.09,35.13,99600.0,24.1176,24.1176,24.0149,24.0423,99600.0
2005-12-15 12:20:00,35.13,35.19,35.13,35.13,48600.0,24.0423,24.0834,24.0423,24.0423,48600.0
2005-12-15 12:30:00,35.13,35.13,35.08,35.08,55200.0,24.0423,24.0423,24.0081,24.0081,55200.0
2005-12-15 12:40:00,35.08,35.1,35.07,35.07,50200.0,24.0081,24.0218,24.0012,24.0012,50200.0
2005-12-15 12:50:00,35.07,35.09,35.04,35.07,73600.0,24.0012,24.0149,23.9807,24.0012,73600.0
2005-12-15 13:00:00,35.06,35.06,35.0,35.02,42400.0,23.9944,23.9944,23.9533,23.967,42400.0
2005-12-15 13:10:00,35.02,35.05,35.01,35.05,26800.0,23.967,23.9876,23.9602,23.9876,26800.0
2005-12-15 13:20:00,35.05,35.05,35.03,35.04,19400.0,23.9876,23.9876,23.9739,23.9807,19400.0
2005-12-15 13:30:00,35.04,35.07,35.04,35.05,148000.0,23.9807,24.0012,23.9807,23.9876,148000.0
2005-12-15 13:40:00,35.05,35.08,35.0,35.07,48400.0,23.9876,24.0081,23.9533,24.0012,48400.0
2005-12-15 13:50:00,35.07,35.15,35.05,35.12,66200.0,24.0012,24.056,23.9876,24.0355,66200.0
2005-12-15 14:00:00,35.12,35.13,35.06,35.06,67400.0,24.0355,24.0423,23.9944,23.9944,67400.0
2005-12-15 14:10:00,35.06,35.06,34.99,35.01,39600.0,23.9944,23.9944,23.9465,23.9602,39600.0
2005-12-15 14:20:00,35.02,35.02,34.98,34.98,65400.0,23.967,23.967,23.9397,23.9397,65400.0
2005-12-15 14:30:00,34.98,34.99,34.95,34.97,46000.0,23.9397,23.9465,23.9191,23.9328,46000.0
2005-12-15 14:40:00,34.97,34.99,34.95,34.96,68800.0,23.9328,23.9465,23.9191,23.926,68800.0
2005-12-15 14:50:00,34.96,34.97,34.93,34.95,67800.0,23.926,23.9328,23.9054,23.9191,67800.0
2005-12-15 15:00:00,34.94,34.96,34.93,34.93,46600.0,23.9123,23.926,23.9054,23.9054,46600.0
2005-12-15 15:10:00,34.93,34.94,34.91,34.92,201200.0,23.9054,23.9123,23.8917,23.8986,201200.0
2005-12-15 15:20:00,34.93,34.97,34.9,34.9,216800.0,23.9054,23.9328,23.8849,23.8849,216800.0
2005-12-15 15:30:00,34.91,34.97,34.9,34.96,82600.0,23.8917,23.9328,23.8849,23.926,82600.0
2005-12-15 15:40:00,34.96,34.96,34.88,34.88,81400.0,23.926,23.926,23.8712,23.8712,81400.0
2005-12-15 15:50:00,34.88,34.93,34.84,34.93,214600.0,23.8712,23.9054,23.8438,23.9054,214600.0
2005-12-16 09:30:00,35.16,35.2,35.05,35.05,507000.0,24.0628,24.0902,23.9876,23.9876,507000.0
2005-12-16 09:40:00,35.05,35.24,35.05,35.24,61800.0,23.9876,24.1176,23.9876,24.1176,61800.0
2005-12-16 09:50:00,35.24,35.26,35.22,35.26,23000.0,24.1176,24.1313,24.1039,24.1313,23000.0
2005-12-16 10:00:00,35.27,35.31,35.27,35.29,42800.0,24.1381,24.1655,24.1381,24.1518,42800.0
2005-12-16 10:10:00,35.3,35.32,35.28,35.32,70000.0,24.1587,24.1723,24.145,24.1723,70000.0
2005-12-16 10:20:00,35.33,35.35,35.29,35.29,46000.0,24.1792,24.1929,24.1518,24.1518,46000.0
2005-12-16 10:30:00,35.28,35.3,35.2,35.21,87400.0,24.145,24.1587,24.0902,24.0971,87400.0
2005-12-16 10:40:00,35.21,35.21,35.21,35.21,72400.0,24.0971,24.0971,24.0971,24.0971,72400.0
2005-12-16 10:50:00,35.21,35.21,35.15,35.16,26800.0,24.0971,24.0971,24.056,24.0628,26800.0
2005-12-16 11:00:00,35.15,35.18,35.11,35.17,42600.0,24.056,24.0765,24.0286,24.0697,42600.0
2005-12-16 11:10:00,35.17,35.21,35.13,35.18,85800.0,24.0697,24.0971,24.0423,24.0765,85800.0
2005-12-16 11:20:00,35.18,35.18,35.11,35.11,83800.0,24.0765,24.0765,24.0286,24.0286,83800.0
2005-12-16 11:30:00,35.11,35.13,35.08,35.13,62600.0,24.0286,24.0423,24.0081,24.0423,62600.0
2005-12-16 11:40:00,35.13,35.13,35.05,35.05,38000.0,24.0423,24.0423,23.9876,23.9876,38000.0
2005-12-16 11:50:00,35.05,35.08,35.04,35.05,51400.0,23.9876,24.0081,23.9807,23.9876,51400.0
2005-12-16 12:00:00,35.05,35.11,35.04,35.06,138800.0,23.9876,24.0286,23.9807,23.9944,138800.0
2005-12-16 12:10:00,35.08,35.08,35.05,35.06,23200.0,24.0081,24.0081,23.9876,23.9944,23200.0
2005-12-16 12:20:00,35.05,35.06,35.05,35.05,69200.0,23.9876,23.9944,23.9876,23.9876,69200.0
2005-12-16 12:30:00,35.05,35.07,35.03,35.07,61200.0,23.9876,24.0012,23.9739,24.0012,61200.0
2005-12-16 12:40:00,35.07,35.14,35.07,35.12,83600.0,24.0012,24.0492,24.0012,24.0355,83600.0
2005-12-16 12:50:00,35.1,35.11,35.1,35.1,127600.0,24.0218,24.0286,24.0218,24.0218,127600.0
2005-12-16 13:00:00,35.1,35.14,35.1,35.13,43000.0,24.0218,24.0492,24.0218,24.0423,43000.0
2005-12-16 13:10:00,35.13,35.13,35.13,35.13,40000.0,24.0423,24.0423,24.0423,24.0423,40000.0
2005-12-16 13:20:00,35.13,35.13,35.13,35.13,30800.0,24.0423,24.0423,24.0423,24.0423,30800.0
2005-12-16 13:30:00,35.13,35.15,35.13,35.15,54000.0,24.0423,24.056,24.0423,24.056,54000.0
2005-12-16 13:40:00,35.15,35.15,35.13,35.14,26600.0,24.056,24.056,24.0423,24.0492,26600.0
2005-12-16 13:50:00,35.13,35.15,35.13,35.14,21400.0,24.0423,24.056,24.0423,24.0492,21400.0
2005-12-16 14:00:00,35.13,35.14,35.1,35.1,43600.0,24.0423,24.0492,24.0218,24.0218,43600.0
2005-12-16 14:10:00,35.1,35.13,35.09,35.13,60400.0,24.0218,24.0423,24.0149,24.0423,60400.0
2005-12-16 14:20:00,35.13,35.17,35.13,35.14,56400.0,24.0423,24.0697,24.0423,24.0492,56400.0
2005-12-16 14:30:00,35.18,35.19,35.18,35.18,106400.0,24.0765,24.0834,24.0765,24.0765,106400.0
2005-12-16 14:40:00,35.18,35.18,35.16,35.16,51200.0,24.0765,24.0765,24.0628,24.0628,51200.0
2005-12-16 14:50:00,35.16,35.16,35.05,35.05,34400.0,24.0628,24.0628,23.9876,23.9876,34400.0
2005-12-16 15:00:00,35.05,35.06,35.01,35.05,144000.0,23.9876,23.9944,23.9602,23.9876,144000.0
2005-12-16 15:10:00,35.05,35.1,35.05,35.07,55000.0,23.9876,24.0218,23.9876,24.0012,55000.0
2005-12-16 15:20:00,35.07,35.12,35.06,35.12,85800.0,24.0012,24.0355,23.9944,24.0355,85800.0
2005-12-16 15:30:00,35.12,35.12,35.09,35.1,70000.0,24.0355,24.0355,24.0149,24.0218,70000.0
2005-12-16 15:40:00,35.1,35.1,35.04,35.05,93800.0,24.0218,24.0218,23.9807,23.9876,93800.0
2005-12-16 15:50:00,35.05,35.07,35.02,35.03,104800.0,23.9876,24.0012,23.967,23.9739,104800.0
2005-12-19 09:30:00,35.02,35.02,34.82,34.87,72200.0,23.967,23.967,23.8302,23.8644,72200.0
2005-12-19 09:40:00,34.84,34.99,34.83,34.99,62200.0,23.8438,23.9465,23.837,23.9465,62200.0
2005-12-19 09:50:00,34.98,35.03,34.98,35.03,69400.0,23.9397,23.9739,23.9397,23.9739,69400.0
2005-12-19 10:00:00,35.03,35.13,35.03,35.1,59800.0,23.9739,24.0423,23.9739,24.0218,59800.0
2005-12-19 10:10:00,35.09,35.22,35.09,35.2,70200.0,24.0149,24.1039,24.0149,24.0902,70200.0
2005-12-19 10:20:00,35.21,35.22,35.2,35.21,149800.0,24.0971,24.1039,24.0902,24.0971,149800.0
2005-12-19 10:30:00,35.2,35.2,35.1,35.13,70200.0,24.0902,24.0902,24.0218,24.0423,70200.0
2005-12-19 10:40:00,35.13,35.13,35.04,35.06,71000.0,24.0423,24.0423,23.9807,23.9944,71000.0
2005-12-19 10:50:00,35.05,35.05,35.0,35.01,39000.0,23.9876,23.9876,23.9533,23.9602,39000.0
2005-12-19 11:00:00,35.0,35.01,34.93,34.99,144400.0,23.9533,23.9602,23.9054,23.9465,144400.0
2005-12-19 11:10:00,35.0,35.0,34.97,34.98,55000.0,23.9533,23.9533,23.9328,23.9397,55000.0
2005-12-19 11:20:00,34.98,34.98,34.95,34.96,52400.0,23.9397,23.9397,23.9191,23.926,52400.0
2005-12-19 11:30:00,34.95,34.98,34.94,34.98,432200.0,23.9191,23.9397,23.9123,23.9397,432200.0
2005-12-19 11:40:00,34.98,35.04,34.96,34.96,95600.0,23.9397,23.9807,23.926,23.926,95600.0
2005-12-19 11:50:00,34.97,34.97,34.92,34.95,86200.0,23.9328,23.9328,23.8986,23.9191,86200.0
2005-12-19 12:00:00,34.95,34.97,34.94,34.96,128400.0,23.9191,23.9328,23.9123,23.926,128400.0
2005-12-19 12:10:00,34.95,35.06,34.95,35.01,48400.0,23.9191,23.9944,23.9191,23.9602,48400.0
2005-12-19 12:20:00,35.02,35.06,35.01,35.06,22200.0,23.967,23.9944,23.9602,23.9944,22200.0
2005-12-19 12:30:00,35.05,35.05,34.99,34.99,14000.0,23.9876,23.9876,23.9465,23.9465,14000.0
2005-12-19 12:40:00,34.99,35.0,34.98,35.0,26400.0,23.9465,23.9533,23.9397,23.9533,26400.0
2005-12-19 12:50:00,35.01,35.02,35.0,35.01,20000.0,23.9602,23.967,23.9533,23.9602,20000.0
2005-12-19 13:00:00,35.01,35.01,34.9,34.9,74800.0,23.9602,23.9602,23.8849,23.8849,74800.0
2005-12-19 13:10:00,34.9,34.92,34.87,34.92,41400.0,23.8849,23.8986,23.8644,23.8986,41400.0
2005-12-19 13:20:00,34.93,34.94,34.9,34.91,36800.0,23.9054,23.9123,23.8849,23.8917,36800.0
2005-12-19 13:30:00,34.91,34.91,34.81,34.81,30800.0,23.8917,23.8917,23.8233,23.8233,30800.0
2005-12-19 13:40:00,34.81,34.81,34.72,34.72,79200.0,23.8233,23.8233,23.7617,23.7617,79200.0
2005-12-19 13:50:00,34.73,34.75,34.72,34.73,71400.0,23.7686,23.7822,23.7617,23.7686,71400.0
2005-12-19 14:00:00,34.73,34.73,34.66,34.68,56600.0,23.7686,23.7686,23.7206,23.7343,56600.0
2005-12-19 14:10:00,34.68,34.73,34.68,34.7,32600.0,23.7343,23.7686,23.7343,23.748,32600.0
2005-12-19 14:20:00,34.69,34.7,34.65,34.65,57400.0,23.7412,23.748,23.7138,23.7138,57400.0
2005-12-19 14:30:00,34.66,34.72,34.62,34.66,82600.0,23.7206,23.7617,23.6933,23.7206,82600.0
2005-12-19 14:40:00,34.67,34.69,34.66,34.68,43400.0,23.7275,23.7412,23.7206,23.7343,43400.0
2005-12-19 14:50:00,34.68,34.74,34.68,34.7,109000.0,23.7343,23.7754,23.7343,23.748,109000.0
2005-12-19 15:00:00,34.7,34.72,34.68,34.68,63400.0,23.748,23.7617,23.7343,23.7343,63400.0
2005-12-19 15:10:00,34.68,34.69,34.63,34.67,62600.0,23.7343,23.7412,23.7001,23.7275,62600.0
2005-12-19 15:20:00,34.67,34.67,34.65,34.67,48400.0,23.7275,23.7275,23.7138,23.7275,48400.0
2005-12-19 15:30:00,34.66,34.67,34.65,34.66,100200.0,23.7206,23.7275,23.7138,23.7206,100200.0
2005-12-19 15:40:00,34.67,34.73,34.67,34.71,81800.0,23.7275,23.7686,23.7275,23.7549,81800.0
2005-12-19 15:50:00,34.71,34.72,34.68,34.7,83000.0,23.7549,23.7617,23.7343,23.748,83000.0
2005-12-20 09:30:00,34.77,34.98,34.77,34.92,79400.0,23.7959,23.9397,23.7959,23.8986,79400.0
2005-12-20 09:40:00,34.92,34.94,34.87,34.94,49000.0,23.8986,23.9123,23.8644,23.9123,49000.0
2005-12-20 09:50:00,34.94,35.05,34.94,35.05,75800.0,23.9123,23.9876,23.9123,23.9876,75800.0
2005-12-20 10:00:00,35.05,35.05,35.02,35.04,55800.0,23.9876,23.9876,23.967,23.9807,55800.0
2005-12-20 10:10:00,35.03,35.03,34.95,34.98,62600.0,23.9739,23.9739,23.9191,23.9397,62600.0
2005-12-20 10:20:00,34.99,35.01,34.97,34.97,55800.0,23.9465,23.9602,23.9328,23.9328,55800.0
2005-12-20 10:30:00,34.97,35.0,34.95,34.99,55400.0,23.9328,23.9533,23.9191,23.9465,55400.0
2005-12-20 10:40:00,35.0,35.02,34.97,34.98,29000.0,23.9533,23.967,23.9328,23.9397,29000.0
2005-12-20 10:50:00,34.98,35.1,34.98,35.1,58000.0,23.9397,24.0218,23.9397,24.0218,58000.0
2005-12-20 11:00:00,35.1,35.18,35.09,35.13,65600.0,24.0218,24.0765,24.0149,24.0423,65600.0
2005-12-20 11:10:00,35.12,35.12,35.06,35.08,60800.0,24.0355,24.0355,23.9944,24.0081,60800.0
2005-12-20 11:20:00,35.08,35.15,35.08,35.15,37600.0,24.0081,24.056,24.0081,24.056,37600.0
2005-12-20 11:30:00,35.14,35.14,35.11,35.14,84600.0,24.0492,24.0492,24.0286,24.0492,84600.0
2005-12-20 11:40:00,35.15,35.15,35.03,35.09,95400.0,24.056,24.056,23.9739,24.0149,95400.0
2005-12-20 11:50:00,35.09,35.14,35.09,35.13,52800.0,24.0149,24.0492,24.0149,24.0423,52800.0
2005-12-20 12:00:00,35.13,35.17,35.13,35.13,54800.0,24.0423,24.0697,24.0423,24.0423,54800.0
2005-12-20 12:10:00,35.13,35.16,35.13,35.14,36600.0,24.0423,24.0628,24.0423,24.0492,36600.0
2005-12-20 12:20:00,35.14,35.15,35.12,35.13,74600.0,24.0492,24.056,24.0355,24.0423,74600.0
2005-12-20 12:30:00,35.13,35.13,35.12,35.13,30800.0,24.0423,24.0423,24.0355,24.0423,30800.0
2005-12-20 12:40:00,35.13,35.15,35.12,35.13,35800.0,24.0423,24.056,24.0355,24.0423,35800.0
2005-12-20 12:50:00,35.1,35.13,35.1,35.13,16400.0,24.0218,24.0423,24.0218,24.0423,16400.0
2005-12-20 13:00:00,35.13,35.2,35.13,35.19,83800.0,24.0423,24.0902,24.0423,24.0834,83800.0
2005-12-20 13:10:00,35.19,35.27,35.19,35.27,87000.0,24.0834,24.1381,24.0834,24.1381,87000.0
2005-12-20 13:20:00,35.27,35.34,35.27,35.34,85800.0,24.1381,24.186,24.1381,24.186,85800.0
2005-12-20 13:30:00,35.34,35.38,35.33,35.37,65600.0,24.186,24.2134,24.1792,24.2066,65600.0
2005-12-20 13:40:00,35.36,35.37,35.25,35.3,84800.0,24.1997,24.2066,24.1244,24.1587,84800.0
2005-12-20 13:50:00,35.31,35.35,35.27,35.31,93000.0,24.1655,24.1929,24.1381,24.1655,93000.0
2005-12-20 14:00:00,35.3,35.3,35.23,35.26,62000.0,24.1587,24.1587,24.1107,24.1313,62000.0
2005-12-20 14:10:00,35.26,35.28,35.23,35.27,42000.0,24.1313,24.145,24.1107,24.1381,42000.0
2005-12-20 14:20:00,35.26,35.33,35.23,35.33,64200.0,24.1313,24.1792,24.1107,24.1792,64200.0
2005-12-20 14:30:00,35.33,35.34,35.29,35.3,32200.0,24.1792,24.186,24.1518,24.1587,32200.0
2005-12-20 14:40:00,35.3,35.33,35.28,35.29,39000.0,24.1587,24.1792,24.145,24.1518,39000.0
2005-12-20 14:50:00,35.28,35.29,35.24,35.27,65800.0,24.145,24.1518,24.1176,24.1381,65800.0
2005-12-20 15:00:00,35.27,35.27,35.18,35.18,91600.0,24.1381,24.1381,24.0765,24.0765,91600.0
2005-12-20 15:10:00,35.18,35.18,35.13,35.13,82600.0,24.0765,24.0765,24.0423,24.0423,82600.0
2005-12-20 15:20:00,35.13,35.15,35.04,35.04,72600.0,24.0423,24.056,23.9807,23.9807,72600.0
2005-12-20 15:30:00,35.02,35.04,35.01,35.04,61600.0,23.967,23.9807,23.9602,23.9807,61600.0
2005-12-20 15:40:00,35.04,35.05,35.01,35.01,84800.0,23.9807,23.9876,23.9602,23.9602,84800.0
2005-12-20 15:50:00,35.02,35.04,35.01,35.02,107400.0,23.967,23.9807,23.9602,23.967,107400.0
2005-12-21 09:30:00,35.05,35.25,35.05,35.18,89400.0,23.9876,24.1244,23.9876,24.0765,89400.0
2005-12-21 09:40:00,35.18,35.35,35.18,35.27,60000.0,24.0765,24.1929,24.0765,24.1381,60000.0
2005-12-21 09:50:00,35.27,35.35,35.26,35.35,22600.0,24.1381,24.1929,24.1313,24.1929,22600.0
2005-12-21 10:00:00,35.34,35.37,35.34,35.37,37600.0,24.186,24.2066,24.186,24.2066,37600.0
2005-12-21 10:10:00,35.37,35.43,35.36,35.38,82400.0,24.2066,24.2476,24.1997,24.2134,82400.0
2005-12-21 10:20:00,35.38,35.43,35.35,35.43,60000.0,24.2134,24.2476,24.1929,24.2476,60000.0
2005-12-21 10:30:00,35.43,35.49,35.43,35.46,66400.0,24.2476,24.2887,24.2476,24.2682,66400.0
2005-12-21 10:40:00,35.46,35.46,35.41,35.45,32400.0,24.2682,24.2682,24.2339,24.2613,32400.0
2005-12-21 10:50:00,35.45,35.46,35.42,35.44,24200.0,24.2613,24.2682,24.2408,24.2545,24200.0
2005-12-21 11:00:00,35.43,35.43,35.4,35.4,46000.0,24.2476,24.2476,24.2271,24.2271,46000.0
2005-12-21 11:10:00,35.4,35.41,35.35,35.35,41000.0,24.2271,24.2339,24.1929,24.1929,41000.0
2005-12-21 11:20:00,35.35,35.4,35.35,35.4,32800.0,24.1929,24.2271,24.1929,24.2271,32800.0
2005-12-21 11:30:00,35.39,35.4,35.35,35.35,36600.0,24.2202,24.2271,24.1929,24.1929,36600.0
2005-12-21 11:40:00,35.35,35.42,35.35,35.41,56400.0,24.1929,24.2408,24.1929,24.2339,56400.0
2005-12-21 11:50:00,35.41,35.42,35.37,35.37,15800.0,24.2339,24.2408,24.2066,24.2066,15800.0
2005-12-21 12:00:00,35.37,35.4,35.3,35.35,38400.0,24.2066,24.2271,24.1587,24.1929,38400.0
2005-12-21 12:10:00,35.35,35.4,35.35,35.4,18400.0,24.1929,24.2271,24.1929,24.2271,18400.0
2005-12-21 12:20:00,35.41,35.46,35.41,35.46,29200.0,24.2339,24.2682,24.2339,24.2682,29200.0
2005-12-21 12:30:00,35.46,35.46,35.44,35.45,28600.0,24.2682,24.2682,24.2545,24.2613,28600.0
2005-12-21 12:40:00,35.45,35.47,35.38,35.38,48000.0,24.2613,24.275,24.2134,24.2134,48000.0
2005-12-21 12:50:00,35.38,35.44,35.38,35.4,21600.0,24.2134,24.2545,24.2134,24.2271,21600.0
2005-12-21 13:00:00,35.41,35.44,35.34,35.35,31200.0,24.2339,24.2545,24.186,24.1929,31200.0
2005-12-21 13:10:00,35.34,35.34,35.31,35.31,26600.0,24.186,24.186,24.1655,24.1655,26600.0
2005-12-21 13:20:00,35.31,35.31,35.18,35.19,38400.0,24.1655,24.1655,24.0765,24.0834,38400.0
2005-12-21 13:30:00,35.19,35.2,35.1,35.13,49000.0,24.0834,24.0902,24.0218,24.0423,49000.0
2005-12-21 13:40:00,35.13,35.17,35.09,35.13,37600.0,24.0423,24.0697,24.0149,24.0423,37600.0
2005-12-21 13:50:00,35.13,35.13,35.07,35.07,39000.0,24.0423,24.0423,24.0012,24.0012,39000.0
2005-12-21 14:00:00,35.08,35.14,35.07,35.13,30400.0,24.0081,24.0492,24.0012,24.0423,30400.0
2005-12-21 14:10:00,35.13,35.13,35.06,35.09,52600.0,24.0423,24.0423,23.9944,24.0149,52600.0
2005-12-21 14:20:00,35.1,35.1,35.05,35.05,59200.0,24.0218,24.0218,23.9876,23.9876,59200.0
2005-12-21 14:30:00,35.05,35.05,34.98,35.02,73800.0,23.9876,23.9876,23.9397,23.967,73800.0
2005-12-21 14:40:00,35.0,35.01,34.93,34.94,111000.0,23.9533,23.9602,23.9054,23.9123,111000.0
2005-12-21 14:50:00,34.94,34.94,34.87,34.9,74400.0,23.9123,23.9123,23.8644,23.8849,74400.0
2005-12-21 15:00:00,34.9,34.9,34.88,34.9,58400.0,23.8849,23.8849,23.8712,23.8849,58400.0
2005-12-21 15:10:00,34.88,34.9,34.85,34.88,54400.0,23.8712,23.8849,23.8507,23.8712,54400.0
2005-12-21 15:20:00,34.88,34.88,34.85,34.85,135200.0,23.8712,23.8712,23.8507,23.8507,135200.0
2005-12-21 15:30:00,34.84,34.86,34.81,34.83,107200.0,23.8438,23.8575,23.8233,23.837,107200.0
2005-12-21 15:40:00,34.83,34.9,34.81,34.84,109600.0,23.837,23.8849,23.8233,23.8438,109600.0
2005-12-21 15:50:00,34.85,34.9,34.82,34.85,210000.0,23.8507,23.8849,23.8302,23.8507,210000.0
2005-12-22 09:30:00,35.05,35.1,35.05,35.08,93200.0,23.9876,24.0218,23.9876,24.0081,93200.0
2005-12-22 09:40:00,35.07,35.17,35.06,35.07,43000.0,24.0012,24.0697,23.9944,24.0012,43000.0
2005-12-22 09:50:00,35.06,35.17,35.06,35.1,79000.0,23.9944,24.0697,23.9944,24.0218,79000.0
2005-12-22 10:00:00,35.1,35.17,35.04,35.09,253200.0,24.0218,24.0697,23.9807,24.0149,253200.0
2005-12-22 10:10:00,35.1,35.12,35.06,35.1,46400.0,24.0218,24.0355,23.9944,24.0218,46400.0
2005-12-22 10:20:00,35.1,35.14,35.08,35.13,32600.0,24.0218,24.0492,24.0081,24.0423,32600.0
2005-12-22 10:30:00,35.13,35.24,35.12,35.24,121800.0,24.0423,24.1176,24.0355,24.1176,121800.0
2005-12-22 10:40:00,35.23,35.24,35.15,35.15,77400.0,24.1107,24.1176,24.056,24.056,77400.0
2005-12-22 10:50:00,35.15,35.26,35.15,35.24,115600.0,24.056,24.1313,24.056,24.1176,115600.0
2005-12-22 11:00:00,35.24,35.24,35.19,35.21,57400.0,24.1176,24.1176,24.0834,24.0971,57400.0
2005-12-22 11:10:00,35.21,35.3,35.21,35.3,31200.0,24.0971,24.1587,24.0971,24.1587,31200.0
2005-12-22 11:20:00,35.3,35.3,35.21,35.23,38800.0,24.1587,24.1587,24.0971,24.1107,38800.0
2005-12-22 11:30:00,35.23,35.25,35.2,35.21,29800.0,24.1107,24.1244,24.0902,24.0971,29800.0
2005-12-22 11:40:00,35.21,35.23,35.17,35.2,35800.0,24.0971,24.1107,24.0697,24.0902,35800.0
2005-12-22 11:50:00,35.2,35.23,35.19,35.2,36000.0,24.0902,24.1107,24.0834,24.0902,36000.0
2005-12-22 12:00:00,35.2,35.22,35.19,35.2,23200.0,24.0902,24.1039,24.0834,24.0902,23200.0
2005-12-22 12:10:00,35.2,35.21,35.18,35.18,38600.0,24.0902,24.0971,24.0765,24.0765,38600.0
2005-12-22 12:20:00,35.19,35.21,35.19,35.2,119200.0,24.0834,24.0971,24.0834,24.0902,119200.0
2005-12-22 12:30:00,35.19,35.19,35.13,35.15,59600.0,24.0834,24.0834,24.0423,24.056,59600.0
2005-12-22 12:40:00,35.15,35.19,35.13,35.19,57200.0,24.056,24.0834,24.0423,24.0834,57200.0
2005-12-22 12:50:00,35.2,35.21,35.1,35.14,84600.0,24.0902,24.0971,24.0218,24.0492,84600.0
2005-12-22 13:00:00,35.14,35.22,35.14,35.19,20200.0,24.0492,24.1039,24.0492,24.0834,20200.0
2005-12-22 13:10:00,35.18,35.19,35.14,35.19,24800.0,24.0765,24.0834,24.0492,24.0834,24800.0
2005-12-22 13:20:00,35.18,35.22,35.18,35.21,40200.0,24.0765,24.1039,24.0765,24.0971,40200.0
2005-12-22 13:30:00,35.21,35.24,35.21,35.24,41800.0,24.0971,24.1176,24.0971,24.1176,41800.0
2005-12-22 13:40:00,35.24,35.25,35.19,35.22,49600.0,24.1176,24.1244,24.0834,24.1039,49600.0
2005-12-22 13:50:00,35.23,35.27,35.22,35.26,26600.0,24.1107,24.1381,24.1039,24.1313,26600.0
2005-12-22 14:00:00,35.26,35.29,35.25,35.27,22200.0,24.1313,24.1518,24.1244,24.1381,22200.0
2005-12-22 14:10:00,35.27,35.27,35.17,35.22,52200.0,24.1381,24.1381,24.0697,24.1039,52200.0
2005-12-22 14:20:00,35.23,35.23,35.16,35.18,82000.0,24.1107,24.1107,24.0628,24.0765,82000.0
2005-12-22 14:30:00,35.18,35.22,35.17,35.18,96800.0,24.0765,24.1039,24.0697,24.0765,96800.0
2005-12-22 14:40:00,35.18,35.21,35.16,35.2,45200.0,24.0765,24.0971,24.0628,24.0902,45200.0
2005-12-22 14:50:00,35.2,35.23,35.18,35.19,82400.0,24.0902,24.1107,24.0765,24.0834,82400.0
2005-12-22 15:00:00,35.19,35.2,35.17,35.17,46800.0,24.0834,24.0902,24.0697,24.0697,46800.0
2005-12-22 15:10:00,35.17,35.21,35.17,35.18,199200.0,24.0697,24.0971,24.0697,24.0765,199200.0
2005-12-22 15:20:00,35.19,35.21,35.17,35.2,146200.0,24.0834,24.0971,24.0697,24.0902,146200.0
2005-12-22 15:30:00,35.2,35.26,35.19,35.26,250800.0,24.0902,24.1313,24.0834,24.1313,250800.0
2005-12-22 15:40:00,35.25,35.26,35.21,35.21,88800.0,24.1244,24.1313,24.0971,24.0971,88800.0
2005-12-22 15:50:00,35.21,35.25,35.2,35.25,97600.0,24.0971,24.1244,24.0902,24.1244,97600.0
2005-12-23 09:30:00,35.35,35.36,35.17,35.22,68000.0,24.1929,24.1997,24.0697,24.1039,68000.0
2005-12-23 09:40:00,35.23,35.28,35.17,35.25,40000.0,24.1107,24.145,24.0697,24.1244,40000.0
2005-12-23 09:50:00,35.26,35.31,35.26,35.27,32400.0,24.1313,24.1655,24.1313,24.1381,32400.0
2005-12-23 10:00:00,35.27,35.29,35.2,35.2,42800.0,24.1381,24.1518,24.0902,24.0902,42800.0
2005-12-23 10:10:00,35.21,35.25,35.2,35.23,18600.0,24.0971,24.1244,24.0902,24.1107,18600.0
2005-12-23 10:20:00,35.24,35.26,35.22,35.23,13800.0,24.1176,24.1313,24.1039,24.1107,13800.0
2005-12-23 10:30:00,35.22,35.25,35.19,35.24,25000.0,24.1039,24.1244,24.0834,24.1176,25000.0
2005-12-23 10:40:00,35.24,35.27,35.22,35.27,34200.0,24.1176,24.1381,24.1039,24.1381,34200.0
2005-12-23 10:50:00,35.27,35.27,35.23,35.24,19200.0,24.1381,24.1381,24.1107,24.1176,19200.0
2005-12-23 11:00:00,35.24,35.31,35.22,35.23,51400.0,24.1176,24.1655,24.1039,24.1107,51400.0
2005-12-23 11:10:00,35.23,35.29,35.22,35.29,24200.0,24.1107,24.1518,24.1039,24.1518,24200.0
2005-12-23 11:20:00,35.3,35.35,35.3,35.31,24400.0,24.1587,24.1929,24.1587,24.1655,24400.0
2005-12-23 11:30:00,35.33,35.36,35.3,35.3,29600.0,24.1792,24.1997,24.1587,24.1587,29600.0
2005-12-23 11:40:00,35.31,35.31,35.25,35.25,9600.0,24.1655,24.1655,24.1244,24.1244,9600.0
2005-12-23 11:50:00,35.25,35.33,35.25,35.29,7400.0,24.1244,24.1792,24.1244,24.1518,7400.0
2005-12-23 12:00:00,35.3,35.32,35.29,35.3,14800.0,24.1587,24.1723,24.1518,24.1587,14800.0
2005-12-23 12:10:00,35.3,35.33,35.3,35.33,21000.0,24.1587,24.1792,24.1587,24.1792,21000.0
2005-12-23 12:20:00,35.33,35.33,35.24,35.24,40400.0,24.1792,24.1792,24.1176,24.1176,40400.0
2005-12-23 12:30:00,35.25,35.3,35.24,35.3,19600.0,24.1244,24.1587,24.1176,24.1587,19600.0
2005-12-23 12:40:00,35.3,35.32,35.3,35.32,17200.0,24.1587,24.1723,24.1587,24.1723,17200.0
2005-12-23 12:50:00,35.31,35.32,35.27,35.29,28000.0,24.1655,24.1723,24.1381,24.1518,28000.0
2005-12-23 13:00:00,35.3,35.32,35.3,35.31,15600.0,24.1587,24.1723,24.1587,24.1655,15600.0
2005-12-23 13:10:00,35.31,35.31,35.29,35.3,18400.0,24.1655,24.1655,24.1518,24.1587,18400.0
2005-12-23 13:20:00,35.31,35.33,35.29,35.3,12800.0,24.1655,24.1792,24.1518,24.1587,12800.0
2005-12-23 13:30:00,35.31,35.31,35.16,35.18,144200.0,24.1655,24.1655,24.0628,24.0765,144200.0
2005-12-23 13:40:00,35.19,35.29,35.19,35.29,33600.0,24.0834,24.1518,24.0834,24.1518,33600.0
2005-12-23 13:50:00,35.29,35.31,35.27,35.3,35800.0,24.1518,24.1655,24.1381,24.1587,35800.0
2005-12-23 14:00:00,35.3,35.32,35.3,35.3,12800.0,24.1587,24.1723,24.1587,24.1587,12800.0
2005-12-23 14:10:00,35.3,35.31,35.24,35.27,21400.0,24.1587,24.1655,24.1176,24.1381,21400.0
2005-12-23 14:20:00,35.28,35.3,35.27,35.29,10800.0,24.145,24.1587,24.1381,24.1518,10800.0
2005-12-23 14:30:00,35.3,35.3,35.26,35.26,16200.0,24.1587,24.1587,24.1313,24.1313,16200.0
2005-12-23 14:40:00,35.27,35.29,35.27,35.27,9800.0,24.1381,24.1518,24.1381,24.1381,9800.0
2005-12-23 14:50:00,35.27,35.29,35.26,35.26,14600.0,24.1381,24.1518,24.1313,24.1313,14600.0
2005-12-23 15:00:00,35.27,35.3,35.27,35.3,12800.0,24.1381,24.1587,24.1381,24.1587,12800.0
2005-12-23 15:10:00,35.29,35.3,35.27,35.28,22800.0,24.1518,24.1587,24.1381,24.145,22800.0
2005-12-23 15:20:00,35.28,35.3,35.26,35.26,21600.0,24.145,24.1587,24.1313,24.1313,21600.0
2005-12-23 15:30:00,35.26,35.29,35.26,35.27,64800.0,24.1313,24.1518,24.1313,24.1381,64800.0
2005-12-23 15:40:00,35.27,35.35,35.27,35.32,48200.0,24.1381,24.1929,24.1381,24.1723,48200.0
2005-12-23 15:50:00,35.32,35.33,35.29,35.31,72600.0,24.1723,24.1792,24.1518,24.1655,72600.0
2005-12-27 09:30:00,35.4,35.49,35.4,35.4,58600.0,24.2271,24.2887,24.2271,24.2271,58600.0
2005-12-27 09:40:00,35.41,35.5,35.4,35.47,26000.0,24.2339,24.2955,24.2271,24.275,26000.0
2005-12-27 09:50:00,35.47,35.5,35.47,35.49,32800.0,24.275,24.2955,24.275,24.2887,32800.0
2005-12-27 10:00:00,35.49,35.49,35.46,35.49,13000.0,24.2887,24.2887,24.2682,24.2887,13000.0
2005-12-27 10:10:00,35.48,35.5,35.47,35.48,30400.0,24.2818,24.2955,24.275,24.2818,30400.0
2005-12-27 10:20:00,35.48,35.49,35.46,35.47,15400.0,24.2818,24.2887,24.2682,24.275,15400.0
2005-12-27 10:30:00,35.47,35.5,35.47,35.49,20600.0,24.275,24.2955,24.275,24.2887,20600.0
2005-12-27 10:40:00,35.49,35.49,35.46,35.46,9200.0,24.2887,24.2887,24.2682,24.2682,9200.0
2005-12-27 10:50:00,35.46,35.47,35.4,35.43,25000.0,24.2682,24.275,24.2271,24.2476,25000.0
2005-12-27 11:00:00,35.4,35.41,35.31,35.34,30600.0,24.2271,24.2339,24.1655,24.186,30600.0
2005-12-27 11:10:00,35.34,35.37,35.32,35.33,15400.0,24.186,24.2066,24.1723,24.1792,15400.0
2005-12-27 11:20:00,35.32,35.32,35.21,35.22,30000.0,24.1723,24.1723,24.0971,24.1039,30000.0
2005-12-27 11:30:00,35.22,35.22,35.17,35.21,37000.0,24.1039,24.1039,24.0697,24.0971,37000.0
2005-12-27 11:40:00,35.2,35.21,35.15,35.16,32200.0,24.0902,24.0971,24.056,24.0628,32200.0
2005-12-27 11:50:00,35.15,35.16,35.05,35.05,21800.0,24.056,24.0628,23.9876,23.9876,21800.0
2005-12-27 12:00:00,35.04,35.13,35.0,35.07,80600.0,23.9807,24.0423,23.9533,24.0012,80600.0
2005-12-27 12:10:00,35.06,35.06,34.94,34.94,33600.0,23.9944,23.9944,23.9123,23.9123,33600.0
2005-12-27 12:20:00,34.94,34.97,34.92,34.93,20200.0,23.9123,23.9328,23.8986,23.9054,20200.0
2005-12-27 12:30:00,34.92,34.98,34.91,34.98,27000.0,23.8986,23.9397,23.8917,23.9397,27000.0
2005-12-27 12:40:00,34.98,34.98,34.91,34.92,16400.0,23.9397,23.9397,23.8917,23.8986,16400.0
2005-12-27 12:50:00,34.93,34.95,34.84,34.84,27000.0,23.9054,23.9191,23.8438,23.8438,27000.0
2005-12-27 13:00:00,34.85,34.86,34.85,34.85,26800.0,23.8507,23.8575,23.8507,23.8507,26800.0
2005-12-27 13:10:00,34.85,34.85,34.72,34.76,67200.0,23.8507,23.8507,23.7617,23.7891,67200.0
2005-12-27 13:20:00,34.77,34.77,34.6,34.63,56200.0,23.7959,23.7959,23.6796,23.7001,56200.0
2005-12-27 13:30:00,34.63,34.66,34.59,34.66,37000.0,23.7001,23.7206,23.6727,23.7206,37000.0
2005-12-27 13:40:00,34.66,34.68,34.64,34.66,34600.0,23.7206,23.7343,23.707,23.7206,34600.0
2005-12-27 13:50:00,34.66,34.67,34.6,34.6,34200.0,23.7206,23.7275,23.6796,23.6796,34200.0
2005-12-27 14:00:00,34.59,34.67,34.59,34.67,45400.0,23.6727,23.7275,23.6727,23.7275,45400.0
2005-12-27 14:10:00,34.66,34.68,34.64,34.65,27200.0,23.7206,23.7343,23.707,23.7138,27200.0
2005-12-27 14:20:00,34.63,34.67,34.63,34.66,42600.0,23.7001,23.7275,23.7001,23.7206,42600.0
2005-12-27 14:30:00,34.66,34.68,34.65,34.67,69200.0,23.7206,23.7343,23.7138,23.7275,69200.0
2005-12-27 14:40:00,34.67,34.67,34.63,34.64,34600.0,23.7275,23.7275,23.7001,23.707,34600.0
2005-12-27 14:50:00,34.64,34.65,34.6,34.6,38600.0,23.707,23.7138,23.6796,23.6796,38600.0
2005-12-27 15:00:00,34.61,34.61,34.54,34.55,54600.0,23.6864,23.6864,23.6385,23.6454,54600.0
2005-12-27 15:10:00,34.55,34.58,34.52,34.53,52800.0,23.6454,23.6659,23.6248,23.6317,52800.0
2005-12-27 15:20:00,34.54,34.57,34.52,34.56,74600.0,23.6385,23.6591,23.6248,23.6522,74600.0
2005-12-27 15:30:00,34.57,34.57,34.53,34.54,65000.0,23.6591,23.6591,23.6317,23.6385,65000.0
2005-12-27 15:40:00,34.54,34.57,34.51,34.52,114600.0,23.6385,23.6591,23.618,23.6248,114600.0
2005-12-27 15:50:00,34.51,34.52,34.48,34.49,102000.0,23.618,23.6248,23.5975,23.6043,102000.0
2005-12-28 09:30:00,34.33,34.42,34.3,34.35,77200.0,23.6277,23.6896,23.607,23.6415,77200.0
2005-12-28 09:40:00,34.35,34.38,34.21,34.24,47200.0,23.6415,23.6621,23.5451,23.5658,47200.0
2005-12-28 09:50:00,34.23,34.31,34.2,34.31,45000.0,23.5589,23.6139,23.5382,23.6139,45000.0
2005-12-28 10:00:00,34.3,34.35,34.25,34.3,41000.0,23.607,23.6415,23.5726,23.607,41000.0
2005-12-28 10:10:00,34.3,34.3,34.24,34.3,50400.0,23.607,23.607,23.5658,23.607,50400.0
2005-12-28 10:20:00,34.28,34.3,34.2,34.24,64200.0,23.5933,23.607,23.5382,23.5658,64200.0
2005-12-28 10:30:00,34.24,34.3,34.23,34.27,99800.0,23.5658,23.607,23.5589,23.5864,99800.0
2005-12-28 10:40:00,34.27,34.34,34.27,34.29,31400.0,23.5864,23.6346,23.5864,23.6002,31400.0
2005-12-28 10:50:00,34.29,34.35,34.29,34.3,19600.0,23.6002,23.6415,23.6002,23.607,19600.0
2005-12-28 11:00:00,34.3,34.33,34.27,34.32,60000.0,23.607,23.6277,23.5864,23.6208,60000.0
2005-12-28 11:10:00,34.32,34.35,34.31,34.33,29000.0,23.6208,23.6415,23.6139,23.6277,29000.0
2005-12-28 11:20:00,34.33,34.35,34.31,34.35,31400.0,23.6277,23.6415,23.6139,23.6415,31400.0
2005-12-28 11:30:00,34.35,34.38,34.31,34.38,54200.0,23.6415,23.6621,23.6139,23.6621,54200.0
2005-12-28 11:40:00,34.38,34.38,34.35,34.36,34200.0,23.6621,23.6621,23.6415,23.6483,34200.0
2005-12-28 11:50:00,34.36,34.38,34.35,34.35,32200.0,23.6483,23.6621,23.6415,23.6415,32200.0
2005-12-28 12:00:00,34.35,34.39,34.34,34.35,34400.0,23.6415,23.669,23.6346,23.6415,34400.0
2005-12-28 12:10:00,34.34,34.38,34.33,34.37,18400.0,23.6346,23.6621,23.6277,23.6552,18400.0
2005-12-28 12:20:00,34.38,34.39,34.36,34.37,21200.0,23.6621,23.669,23.6483,23.6552,21200.0
2005-12-28 12:30:00,34.37,34.38,34.36,34.36,16800.0,23.6552,23.6621,23.6483,23.6483,16800.0
2005-12-28 12:40:00,34.36,34.37,34.3,34.3,34800.0,23.6483,23.6552,23.607,23.607,34800.0
2005-12-28 12:50:00,34.3,34.32,34.27,34.29,17400.0,23.607,23.6208,23.5864,23.6002,17400.0
2005-12-28 13:00:00,34.29,34.3,34.27,34.27,27400.0,23.6002,23.607,23.5864,23.5864,27400.0
2005-12-28 13:10:00,34.27,34.27,34.22,34.24,33000.0,23.5864,23.5864,23.552,23.5658,33000.0
2005-12-28 13:20:00,34.24,34.27,34.24,34.27,18000.0,23.5658,23.5864,23.5658,23.5864,18000.0
2005-12-28 13:30:00,34.27,34.33,34.27,34.33,37600.0,23.5864,23.6277,23.5864,23.6277,37600.0
2005-12-28 13:40:00,34.33,34.35,34.3,34.33,49600.0,23.6277,23.6415,23.607,23.6277,49600.0
2005-12-28 13:50:00,34.32,34.34,34.31,34.34,21400.0,23.6208,23.6346,23.6139,23.6346,21400.0
2005-12-28 14:00:00,34.33,34.34,34.29,34.32,44400.0,23.6277,23.6346,23.6002,23.6208,44400.0
2005-12-28 14:10:00,34.32,34.37,34.32,34.35,16200.0,23.6208,23.6552,23.6208,23.6415,16200.0
2005-12-28 14:20:00,34.36,34.39,34.35,34.37,40400.0,23.6483,23.669,23.6415,23.6552,40400.0
2005-12-28 14:30:00,34.37,34.39,34.37,34.38,74000.0,23.6552,23.669,23.6552,23.6621,74000.0
2005-12-28 14:40:00,34.38,34.4,34.36,34.4,34600.0,23.6621,23.6759,23.6483,23.6759,34600.0
2005-12-28 14:50:00,34.4,34.43,34.4,34.42,49000.0,23.6759,23.6965,23.6759,23.6896,49000.0
2005-12-28 15:00:00,34.42,34.43,34.38,34.41,40800.0,23.6896,23.6965,23.6621,23.6828,40800.0
2005-12-28 15:10:00,34.41,34.43,34.4,34.43,55400.0,23.6828,23.6965,23.6759,23.6965,55400.0
2005-12-28 15:20:00,34.43,34.49,34.42,34.49,114400.0,23.6965,23.7378,23.6896,23.7378,114400.0
2005-12-28 15:30:00,34.49,34.59,34.49,34.58,96600.0,23.7378,23.8066,23.7378,23.7998,96600.0
2005-12-28 15:40:00,34.58,34.58,34.53,34.55,64000.0,23.7998,23.7998,23.7653,23.7791,64000.0
2005-12-28 15:50:00,34.55,34.57,34.5,34.5,104000.0,23.7791,23.7929,23.7447,23.7447,104000.0
2005-12-29 09:30:00,34.48,34.55,34.47,34.55,47400.0,23.7309,23.7791,23.7241,23.7791,47400.0
2005-12-29 09:40:00,34.54,34.56,34.51,34.54,53000.0,23.7722,23.786,23.7516,23.7722,53000.0
2005-12-29 09:50:00,34.54,34.55,34.53,34.55,15600.0,23.7722,23.7791,23.7653,23.7791,15600.0
2005-12-29 10:00:00,34.54,34.55,34.53,34.54,32000.0,23.7722,23.7791,23.7653,23.7722,32000.0
2005-12-29 10:10:00,34.54,34.55,34.49,34.54,35800.0,23.7722,23.7791,23.7378,23.7722,35800.0
2005-12-29 10:20:00,34.55,34.55,34.49,34.52,16400.0,23.7791,23.7791,23.7378,23.7585,16400.0
2005-12-29 10:30:00,34.52,34.55,34.49,34.52,24600.0,23.7585,23.7791,23.7378,23.7585,24600.0
2005-12-29 10:40:00,34.52,34.52,34.43,34.45,19400.0,23.7585,23.7585,23.6965,23.7103,19400.0
2005-12-29 10:50:00,34.45,34.46,34.38,34.42,24200.0,23.7103,23.7172,23.6621,23.6896,24200.0
2005-12-29 11:00:00,34.42,34.51,34.42,34.51,28400.0,23.6896,23.7516,23.6896,23.7516,28400.0
2005-12-29 11:10:00,34.52,34.52,34.48,34.52,29600.0,23.7585,23.7585,23.7309,23.7585,29600.0
2005-12-29 11:20:00,34.52,34.52,34.45,34.48,13600.0,23.7585,23.7585,23.7103,23.7309,13600.0
2005-12-29 11:30:00,34.47,34.49,34.45,34.45,15000.0,23.7241,23.7378,23.7103,23.7103,15000.0
2005-12-29 11:40:00,34.46,34.49,34.45,34.46,13400.0,23.7172,23.7378,23.7103,23.7172,13400.0
2005-12-29 11:50:00,34.46,34.47,34.42,34.42,10400.0,23.7172,23.7241,23.6896,23.6896,10400.0
2005-12-29 12:00:00,34.42,34.43,34.39,34.41,8800.0,23.6896,23.6965,23.669,23.6828,8800.0
2005-12-29 12:10:00,34.41,34.44,34.38,34.38,11800.0,23.6828,23.7034,23.6621,23.6621,11800.0
2005-12-29 12:20:00,34.38,34.43,34.38,34.38,12600.0,23.6621,23.6965,23.6621,23.6621,12600.0
2005-12-29 12:30:00,34.38,34.41,34.37,34.41,10400.0,23.6621,23.6828,23.6552,23.6828,10400.0
2005-12-29 12:40:00,34.41,34.42,34.41,34.42,7800.0,23.6828,23.6896,23.6828,23.6896,7800.0
2005-12-29 12:50:00,34.42,34.44,34.42,34.44,6400.0,23.6896,23.7034,23.6896,23.7034,6400.0
2005-12-29 13:00:00,34.44,34.46,34.36,34.37,28600.0,23.7034,23.7172,23.6483,23.6552,28600.0
2005-12-29 13:10:00,34.37,34.4,34.37,34.4,13600.0,23.6552,23.6759,23.6552,23.6759,13600.0
2005-12-29 13:20:00,34.4,34.41,34.38,34.4,7400.0,23.6759,23.6828,23.6621,23.6759,7400.0
2005-12-29 13:30:00,34.4,34.43,34.4,34.43,15600.0,23.6759,23.6965,23.6759,23.6965,15600.0
2005-12-29 13:40:00,34.44,34.44,34.43,34.43,10800.0,23.7034,23.7034,23.6965,23.6965,10800.0
2005-12-29 13:50:00,34.42,34.44,34.4,34.42,21000.0,23.6896,23.7034,23.6759,23.6896,21000.0
2005-12-29 14:00:00,34.42,34.47,34.41,34.47,13400.0,23.6896,23.7241,23.6828,23.7241,13400.0
2005-12-29 14:10:00,34.47,34.49,34.44,34.45,41600.0,23.7241,23.7378,23.7034,23.7103,41600.0
2005-12-29 14:20:00,34.45,34.49,34.45,34.49,48400.0,23.7103,23.7378,23.7103,23.7378,48400.0
2005-12-29 14:30:00,34.49,34.5,34.47,34.47,35800.0,23.7378,23.7447,23.7241,23.7241,35800.0
2005-12-29 14:40:00,34.46,34.49,34.45,34.45,19800.0,23.7172,23.7378,23.7103,23.7103,19800.0
2005-12-29 14:50:00,34.46,34.47,34.45,34.46,17200.0,23.7172,23.7241,23.7103,23.7172,17200.0
2005-12-29 15:00:00,34.46,34.46,34.38,34.38,32400.0,23.7172,23.7172,23.6621,23.6621,32400.0
2005-12-29 15:10:00,34.38,34.38,34.31,34.31,30600.0,23.6621,23.6621,23.6139,23.6139,30600.0
2005-12-29 15:20:00,34.33,34.35,34.31,34.33,35600.0,23.6277,23.6415,23.6139,23.6277,35600.0
2005-12-29 15:30:00,34.34,34.35,34.34,34.35,32000.0,23.6346,23.6415,23.6346,23.6415,32000.0
2005-12-29 15:40:00,34.35,34.35,34.31,34.34,76000.0,23.6415,23.6415,23.6139,23.6346,76000.0
2005-12-29 15:50:00,34.34,34.34,34.31,34.32,77000.0,23.6346,23.6346,23.6139,23.6208,77000.0
2005-12-30 09:30:00,34.13,34.13,34.0,34.03,78200.0,23.49,23.49,23.4006,23.4212,78200.0
2005-12-30 09:40:00,34.02,34.07,33.98,34.02,27200.0,23.4143,23.4488,23.3868,23.4143,27200.0
2005-12-30 09:50:00,33.99,34.07,33.99,34.07,46600.0,23.3937,23.4488,23.3937,23.4488,46600.0
2005-12-30 10:00:00,34.07,34.12,34.06,34.1,45000.0,23.4488,23.4832,23.4419,23.4694,45000.0
2005-12-30 10:10:00,34.09,34.12,34.08,34.12,20400.0,23.4625,23.4832,23.4556,23.4832,20400.0
2005-12-30 10:20:00,34.12,34.13,34.09,34.1,12000.0,23.4832,23.49,23.4625,23.4694,12000.0
2005-12-30 10:30:00,34.11,34.2,34.11,34.15,16600.0,23.4763,23.5382,23.4763,23.5038,16600.0
2005-12-30 10:40:00,34.16,34.17,34.12,34.12,17600.0,23.5107,23.5176,23.4832,23.4832,17600.0
2005-12-30 10:50:00,34.12,34.12,34.06,34.09,23800.0,23.4832,23.4832,23.4419,23.4625,23800.0
2005-12-30 11:00:00,34.09,34.1,34.06,34.09,25400.0,23.4625,23.4694,23.4419,23.4625,25400.0
2005-12-30 11:10:00,34.09,34.1,34.02,34.06,34800.0,23.4625,23.4694,23.4143,23.4419,34800.0
2005-12-30 11:20:00,34.06,34.16,34.04,34.11,15800.0,23.4419,23.5107,23.4281,23.4763,15800.0
2005-12-30 11:30:00,34.11,34.13,34.08,34.13,15800.0,23.4763,23.49,23.4556,23.49,15800.0
2005-12-30 11:40:00,34.13,34.16,34.12,34.16,16400.0,23.49,23.5107,23.4832,23.5107,16400.0
2005-12-30 11:50:00,34.16,34.2,34.13,34.2,17400.0,23.5107,23.5382,23.49,23.5382,17400.0
2005-12-30 12:00:00,34.2,34.2,34.17,34.18,16200.0,23.5382,23.5382,23.5176,23.5245,16200.0
2005-12-30 12:10:00,34.2,34.21,34.13,34.13,24400.0,23.5382,23.5451,23.49,23.49,24400.0
2005-12-30 12:20:00,34.14,34.18,34.14,34.17,14400.0,23.4969,23.5245,23.4969,23.5176,14400.0
2005-12-30 12:30:00,34.18,34.22,34.16,34.21,12600.0,23.5245,23.552,23.5107,23.5451,12600.0
2005-12-30 12:40:00,34.21,34.22,34.15,34.15,9800.0,23.5451,23.552,23.5038,23.5038,9800.0
2005-12-30 12:50:00,34.16,34.16,34.09,34.09,12200.0,23.5107,23.5107,23.4625,23.4625,12200.0
2005-12-30 13:00:00,34.1,34.1,34.08,34.08,6200.0,23.4694,23.4694,23.4556,23.4556,6200.0
2005-12-30 13:10:00,34.08,34.09,34.08,34.09,7000.0,23.4556,23.4625,23.4556,23.4625,7000.0
2005-12-30 13:20:00,34.09,34.1,34.03,34.1,15200.0,23.4625,23.4694,23.4212,23.4694,15200.0
2005-12-30 13:30:00,34.1,34.15,34.1,34.14,12400.0,23.4694,23.5038,23.4694,23.4969,12400.0
2005-12-30 13:40:00,34.13,34.15,34.12,34.13,8000.0,23.49,23.5038,23.4832,23.49,8000.0
2005-12-30 13:50:00,34.13,34.15,34.1,34.12,12400.0,23.49,23.5038,23.4694,23.4832,12400.0
2005-12-30 14:00:00,34.11,34.24,34.11,34.24,30000.0,23.4763,23.5658,23.4763,23.5658,30000.0
2005-12-30 14:10:00,34.24,34.24,34.18,34.2,40400.0,23.5658,23.5658,23.5245,23.5382,40400.0
2005-12-30 14:20:00,34.2,34.23,34.18,34.21,17600.0,23.5382,23.5589,23.5245,23.5451,17600.0
2005-12-30 14:30:00,34.22,34.23,34.18,34.19,19800.0,23.552,23.5589,23.5245,23.5313,19800.0
2005-12-30 14:40:00,34.2,34.21,34.18,34.21,17200.0,23.5382,23.5451,23.5245,23.5451,17200.0
2005-12-30 14:50:00,34.21,34.26,34.18,34.26,24200.0,23.5451,23.5795,23.5245,23.5795,24200.0
2005-12-30 15:00:00,34.26,34.27,34.25,34.26,53000.0,23.5795,23.5864,23.5726,23.5795,53000.0
2005-12-30 15:10:00,34.26,34.27,34.23,34.23,33200.0,23.5795,23.5864,23.5589,23.5589,33200.0
2005-12-30 15:20:00,34.23,34.25,34.21,34.24,47200.0,23.5589,23.5726,23.5451,23.5658,47200.0
2005-12-30 15:30:00,34.24,34.24,34.24,34.24,83600.0,23.5658,23.5658,23.5658,23.5658,83600.0
2005-12-30 15:40:00,34.24,34.24,34.2,34.2,127000.0,23.5658,23.5658,23.5382,23.5382,127000.0
2005-12-30 15:50:00,34.2,34.2,34.07,34.07,263600.0,23.5382,23.5382,23.4488,23.4488,263600.0
2006-01-03 09:30:00,34.01,34.15,34.01,34.06,148600.0,23.4075,23.5038,23.4075,23.4419,148600.0
2006-01-03 09:40:00,34.08,34.22,34.07,34.09,77600.0,23.4556,23.552,23.4488,23.4625,77600.0
2006-01-03 09:50:00,34.09,34.19,34.08,34.18,69000.0,23.4625,23.5313,23.4556,23.5245,69000.0
2006-01-03 10:00:00,34.18,34.19,34.02,34.02,93000.0,23.5245,23.5313,23.4143,23.4143,93000.0
2006-01-03 10:10:00,34.03,34.11,34.02,34.1,67000.0,23.4212,23.4763,23.4143,23.4694,67000.0
2006-01-03 10:20:00,34.1,34.12,34.03,34.04,66400.0,23.4694,23.4832,23.4212,23.4281,66400.0
2006-01-03 10:30:00,34.04,34.1,33.97,33.97,99400.0,23.4281,23.4694,23.3799,23.3799,99400.0
2006-01-03 10:40:00,33.97,34.09,33.97,34.09,94200.0,23.3799,23.4625,23.3799,23.4625,94200.0
2006-01-03 10:50:00,34.09,34.1,34.05,34.07,279200.0,23.4625,23.4694,23.435,23.4488,279200.0
2006-01-03 11:00:00,34.07,34.11,34.04,34.08,183400.0,23.4488,23.4763,23.4281,23.4556,183400.0
2006-01-03 11:10:00,34.08,34.08,34.02,34.04,91800.0,23.4556,23.4556,23.4143,23.4281,91800.0
2006-01-03 11:20:00,34.04,34.07,34.01,34.01,117200.0,23.4281,23.4488,23.4075,23.4075,117200.0
2006-01-03 11:30:00,34.02,34.08,34.0,34.06,73600.0,23.4143,23.4556,23.4006,23.4419,73600.0
2006-01-03 11:40:00,34.06,34.09,34.04,34.05,57400.0,23.4419,23.4625,23.4281,23.435,57400.0
2006-01-03 11:50:00,34.05,34.05,33.99,34.04,48000.0,23.435,23.435,23.3937,23.4281,48000.0
2006-01-03 12:00:00,34.04,34.05,34.02,34.05,44800.0,23.4281,23.435,23.4143,23.435,44800.0
2006-01-03 12:10:00,34.05,34.05,34.0,34.01,74200.0,23.435,23.435,23.4006,23.4075,74200.0
2006-01-03 12:20:00,34.0,34.02,33.99,34.01,45400.0,23.4006,23.4143,23.3937,23.4075,45400.0
2006-01-03 12:30:00,34.01,34.01,33.98,34.0,33000.0,23.4075,23.4075,23.3868,23.4006,33000.0
2006-01-03 12:40:00,33.99,34.02,33.96,34.01,53800.0,23.3937,23.4143,23.373,23.4075,53800.0
2006-01-03 12:50:00,34.01,34.02,33.96,33.96,47800.0,23.4075,23.4143,23.373,23.373,47800.0
2006-01-03 13:00:00,33.98,34.02,33.98,34.02,29000.0,23.3868,23.4143,23.3868,23.4143,29000.0
2006-01-03 13:10:00,34.02,34.02,33.98,33.99,29200.0,23.4143,23.4143,23.3868,23.3937,29200.0
2006-01-03 13:20:00,33.99,34.01,33.95,33.98,36000.0,23.3937,23.4075,23.3662,23.3868,36000.0
2006-01-03 13:30:00,33.96,33.98,33.93,33.98,25600.0,23.373,23.3868,23.3524,23.3868,25600.0
2006-01-03 13:40:00,33.98,34.01,33.98,33.99,41800.0,23.3868,23.4075,23.3868,23.3937,41800.0
2006-01-03 13:50:00,33.98,34.0,33.96,33.98,32800.0,23.3868,23.4006,23.373,23.3868,32800.0
2006-01-03 14:00:00,33.98,34.02,33.98,34.01,137200.0,23.3868,23.4143,23.3868,23.4075,137200.0
2006-01-03 14:10:00,34.01,34.04,33.99,34.04,220800.0,23.4075,23.4281,23.3937,23.4281,220800.0
2006-01-03 14:20:00,34.02,34.05,34.0,34.04,115000.0,23.4143,23.435,23.4006,23.4281,115000.0
2006-01-03 14:30:00,34.04,34.05,33.99,34.01,111000.0,23.4281,23.435,23.3937,23.4075,111000.0
2006-01-03 14:40:00,33.99,34.0,33.99,33.99,49400.0,23.3937,23.4006,23.3937,23.3937,49400.0
2006-01-03 14:50:00,33.99,34.01,33.97,33.99,115600.0,23.3937,23.4075,23.3799,23.3937,115600.0
2006-01-03 15:00:00,33.99,34.08,33.99,34.08,184600.0,23.3937,23.4556,23.3937,23.4556,184600.0
2006-01-03 15:10:00,34.08,34.13,34.08,34.1,125400.0,23.4556,23.49,23.4556,23.4694,125400.0
2006-01-03 15:20:00,34.1,34.12,34.06,34.11,92800.0,23.4694,23.4832,23.4419,23.4763,92800.0
2006-01-03 15:30:00,34.11,34.12,34.1,34.1,140800.0,23.4763,23.4832,23.4694,23.4694,140800.0
2006-01-03 15:40:00,34.1,34.1,34.05,34.06,82800.0,23.4694,23.4694,23.435,23.4419,82800.0
2006-01-03 15:50:00,34.07,34.08,34.0,34.0,247600.0,23.4488,23.4556,23.4006,23.4006,247600.0
2006-01-04 09:30:00,34.0,34.01,33.92,33.93,140200.0,23.4006,23.4075,23.3455,23.3524,140200.0
2006-01-04 09:40:00,33.93,33.94,33.86,33.88,136200.0,23.3524,23.3593,23.3042,23.318,136200.0
2006-01-04 09:50:00,33.87,33.91,33.81,33.88,147800.0,23.3111,23.3386,23.2698,23.318,147800.0
2006-01-04 10:00:00,33.88,33.94,33.87,33.92,98800.0,23.318,23.3593,23.3111,23.3455,98800.0
2006-01-04 10:10:00,33.92,33.92,33.88,33.91,91800.0,23.3455,23.3455,23.318,23.3386,91800.0
2006-01-04 10:20:00,33.91,34.04,33.88,34.04,104200.0,23.3386,23.4281,23.318,23.4281,104200.0
2006-01-04 10:30:00,34.04,34.08,34.02,34.06,104000.0,23.4281,23.4556,23.4143,23.4419,104000.0
2006-01-04 10:40:00,34.06,34.11,34.05,34.1,65600.0,23.4419,23.4763,23.435,23.4694,65600.0
2006-01-04 10:50:00,34.1,34.11,34.08,34.08,90000.0,23.4694,23.4763,23.4556,23.4556,90000.0
2006-01-04 11:00:00,34.09,34.1,34.06,34.08,93200.0,23.4625,23.4694,23.4419,23.4556,93200.0
2006-01-04 11:10:00,34.08,34.1,34.06,34.09,78000.0,23.4556,23.4694,23.4419,23.4625,78000.0
2006-01-04 11:20:00,34.08,34.1,34.07,34.08,61400.0,23.4556,23.4694,23.4488,23.4556,61400.0
2006-01-04 11:30:00,34.09,34.13,34.08,34.1,54400.0,23.4625,23.49,23.4556,23.4694,54400.0
2006-01-04 11:40:00,34.1,34.15,34.06,34.15,75000.0,23.4694,23.5038,23.4419,23.5038,75000.0
2006-01-04 11:50:00,34.15,34.2,34.13,34.17,50200.0,23.5038,23.5382,23.49,23.5176,50200.0
2006-01-04 12:00:00,34.17,34.18,34.14,34.17,113600.0,23.5176,23.5245,23.4969,23.5176,113600.0
2006-01-04 12:10:00,34.18,34.18,34.13,34.15,59800.0,23.5245,23.5245,23.49,23.5038,59800.0
2006-01-04 12:20:00,34.14,34.14,34.05,34.06,61200.0,23.4969,23.4969,23.435,23.4419,61200.0
2006-01-04 12:30:00,34.05,34.08,33.99,34.08,48200.0,23.435,23.4556,23.3937,23.4556,48200.0
2006-01-04 12:40:00,34.08,34.1,34.06,34.08,48600.0,23.4556,23.4694,23.4419,23.4556,48600.0
2006-01-04 12:50:00,34.08,34.13,34.07,34.12,270200.0,23.4556,23.49,23.4488,23.4832,270200.0
2006-01-04 13:00:00,34.11,34.12,34.05,34.12,46400.0,23.4763,23.4832,23.435,23.4832,46400.0
2006-01-04 13:10:00,34.12,34.18,34.11,34.18,339200.0,23.4832,23.5245,23.4763,23.5245,339200.0
2006-01-04 13:20:00,34.18,34.21,34.17,34.21,56400.0,23.5245,23.5451,23.5176,23.5451,56400.0
2006-01-04 13:30:00,34.21,34.22,34.13,34.14,58400.0,23.5451,23.552,23.49,23.4969,58400.0
2006-01-04 13:40:00,34.15,34.24,34.15,34.23,76600.0,23.5038,23.5658,23.5038,23.5589,76600.0
2006-01-04 13:50:00,34.24,34.26,34.21,34.21,102000.0,23.5658,23.5795,23.5451,23.5451,102000.0
2006-01-04 14:00:00,34.2,34.24,34.08,34.09,74200.0,23.5382,23.5658,23.4556,23.4625,74200.0
2006-01-04 14:10:00,34.1,34.11,34.04,34.09,87000.0,23.4694,23.4763,23.4281,23.4625,87000.0
2006-01-04 14:20:00,34.1,34.1,34.02,34.08,88600.0,23.4694,23.4694,23.4143,23.4556,88600.0
2006-01-04 14:30:00,34.08,34.12,34.06,34.1,66200.0,23.4556,23.4832,23.4419,23.4694,66200.0
2006-01-04 14:40:00,34.1,34.17,34.1,34.17,118200.0,23.4694,23.5176,23.4694,23.5176,118200.0
2006-01-04 14:50:00,34.17,34.19,34.13,34.15,99400.0,23.5176,23.5313,23.49,23.5038,99400.0
2006-01-04 15:00:00,34.15,34.15,34.07,34.12,202800.0,23.5038,23.5038,23.4488,23.4832,202800.0
2006-01-04 15:10:00,34.12,34.12,34.07,34.08,101200.0,23.4832,23.4832,23.4488,23.4556,101200.0
2006-01-04 15:20:00,34.08,34.1,34.08,34.1,183800.0,23.4556,23.4694,23.4556,23.4694,183800.0
2006-01-04 15:30:00,34.1,34.1,34.05,34.05,204000.0,23.4694,23.4694,23.435,23.435,204000.0
2006-01-04 15:40:00,34.05,34.09,34.02,34.09,109000.0,23.435,23.4625,23.4143,23.4625,109000.0
2006-01-04 15:50:00,34.09,34.1,34.01,34.05,227400.0,23.4625,23.4694,23.4075,23.435,227400.0
2006-01-05 09:30:00,33.83,34.01,33.83,34.01,131000.0,23.2836,23.4075,23.2836,23.4075,131000.0
2006-01-05 09:40:00,34.01,34.16,34.01,34.07,149800.0,23.4075,23.5107,23.4075,23.4488,149800.0
2006-01-05 09:50:00,34.08,34.16,33.94,33.94,242600.0,23.4556,23.5107,23.3593,23.3593,242600.0
2006-01-05 10:00:00,33.94,34.1,33.92,34.09,100800.0,23.3593,23.4694,23.3455,23.4625,100800.0
2006-01-05 10:10:00,34.09,34.12,34.04,34.05,223200.0,23.4625,23.4832,23.4281,23.435,223200.0
2006-01-05 10:20:00,34.05,34.06,34.02,34.02,78800.0,23.435,23.4419,23.4143,23.4143,78800.0
2006-01-05 10:30:00,34.03,34.06,34.0,34.0,74800.0,23.4212,23.4419,23.4006,23.4006,74800.0
2006-01-05 10:40:00,34.0,34.01,33.97,33.97,100000.0,23.4006,23.4075,23.3799,23.3799,100000.0
2006-01-05 10:50:00,33.97,34.0,33.97,33.99,75800.0,23.3799,23.4006,23.3799,23.3937,75800.0
2006-01-05 11:00:00,33.99,34.05,33.98,34.05,58000.0,23.3937,23.435,23.3868,23.435,58000.0
2006-01-05 11:10:00,34.05,34.05,34.02,34.05,152000.0,23.435,23.435,23.4143,23.435,152000.0
2006-01-05 11:20:00,34.04,34.08,34.04,34.06,66400.0,23.4281,23.4556,23.4281,23.4419,66400.0
2006-01-05 11:30:00,34.06,34.09,34.06,34.07,74200.0,23.4419,23.4625,23.4419,23.4488,74200.0
2006-01-05 11:40:00,34.05,34.08,34.05,34.07,35200.0,23.435,23.4556,23.435,23.4488,35200.0
2006-01-05 11:50:00,34.07,34.1,34.07,34.09,152600.0,23.4488,23.4694,23.4488,23.4625,152600.0
2006-01-05 12:00:00,34.09,34.1,34.06,34.07,47200.0,23.4625,23.4694,23.4419,23.4488,47200.0
2006-01-05 12:10:00,34.07,34.09,34.06,34.09,31400.0,23.4488,23.4625,23.4419,23.4625,31400.0
2006-01-05 12:20:00,34.09,34.1,34.08,34.09,27200.0,23.4625,23.4694,23.4556,23.4625,27200.0
2006-01-05 12:30:00,34.09,34.1,34.09,34.09,21200.0,23.4625,23.4694,23.4625,23.4625,21200.0
2006-01-05 12:40:00,34.09,34.1,34.08,34.09,98200.0,23.4625,23.4694,23.4556,23.4625,98200.0
2006-01-05 12:50:00,34.08,34.11,34.08,34.09,102600.0,23.4556,23.4763,23.4556,23.4625,102600.0
2006-01-05 13:00:00,34.1,34.13,34.1,34.13,151000.0,23.4694,23.49,23.4694,23.49,151000.0
2006-01-05 13:10:00,34.12,34.12,34.08,34.09,33200.0,23.4832,23.4832,23.4556,23.4625,33200.0
2006-01-05 13:20:00,34.08,34.09,34.06,34.06,22400.0,23.4556,23.4625,23.4419,23.4419,22400.0
2006-01-05 13:30:00,34.06,34.08,34.02,34.02,31400.0,23.4419,23.4556,23.4143,23.4143,31400.0
2006-01-05 13:40:00,34.01,34.05,34.0,34.02,25600.0,23.4075,23.435,23.4006,23.4143,25600.0
2006-01-05 13:50:00,34.02,34.04,33.99,34.0,19400.0,23.4143,23.4281,23.3937,23.4006,19400.0
2006-01-05 14:00:00,34.01,34.03,33.99,34.02,29800.0,23.4075,23.4212,23.3937,23.4143,29800.0
2006-01-05 14:10:00,34.01,34.06,34.0,34.03,47000.0,23.4075,23.4419,23.4006,23.4212,47000.0
2006-01-05 14:20:00,34.03,34.08,34.01,34.02,41400.0,23.4212,23.4556,23.4075,23.4143,41400.0
2006-01-05 14:30:00,34.02,34.08,34.02,34.05,28200.0,23.4143,23.4556,23.4143,23.435,28200.0
2006-01-05 14:40:00,34.05,34.08,34.04,34.08,47800.0,23.435,23.4556,23.4281,23.4556,47800.0
2006-01-05 14:50:00,34.07,34.1,34.06,34.08,58800.0,23.4488,23.4694,23.4419,23.4556,58800.0
2006-01-05 15:00:00,34.08,34.1,34.06,34.1,55400.0,23.4556,23.4694,23.4419,23.4694,55400.0
2006-01-05 15:10:00,34.1,34.1,34.05,34.08,112800.0,23.4694,23.4694,23.435,23.4556,112800.0
2006-01-05 15:20:00,34.08,34.12,34.07,34.1,62800.0,23.4556,23.4832,23.4488,23.4694,62800.0
2006-01-05 15:30:00,34.1,34.13,34.1,34.13,164400.0,23.4694,23.49,23.4694,23.49,164400.0
2006-01-05 15:40:00,34.13,34.13,34.09,34.09,216800.0,23.49,23.49,23.4625,23.4625,216800.0
2006-01-05 15:50:00,34.08,34.09,34.06,34.09,92800.0,23.4556,23.4625,23.4419,23.4625,92800.0
2006-01-06 09:30:00,34.23,34.33,34.23,34.32,115600.0,23.5589,23.6277,23.5589,23.6208,115600.0
2006-01-06 09:40:00,34.31,34.35,34.27,34.35,160200.0,23.6139,23.6415,23.5864,23.6415,160200.0
2006-01-06 09:50:00,34.35,34.4,34.34,34.38,160200.0,23.6415,23.6759,23.6346,23.6621,160200.0
2006-01-06 10:00:00,34.38,34.38,34.31,34.35,56600.0,23.6621,23.6621,23.6139,23.6415,56600.0
2006-01-06 10:10:00,34.35,34.35,34.28,34.28,50600.0,23.6415,23.6415,23.5933,23.5933,50600.0
2006-01-06 10:20:00,34.28,34.29,34.17,34.24,41600.0,23.5933,23.6002,23.5176,23.5658,41600.0
2006-01-06 10:30:00,34.24,34.29,34.23,34.27,106000.0,23.5658,23.6002,23.5589,23.5864,106000.0
2006-01-06 10:40:00,34.28,34.29,34.2,34.24,63600.0,23.5933,23.6002,23.5382,23.5658,63600.0
2006-01-06 10:50:00,34.24,34.25,34.19,34.19,36800.0,23.5658,23.5726,23.5313,23.5313,36800.0
2006-01-06 11:00:00,34.19,34.2,34.16,34.19,21600.0,23.5313,23.5382,23.5107,23.5313,21600.0
2006-01-06 11:10:00,34.2,34.2,34.16,34.17,53600.0,23.5382,23.5382,23.5107,23.5176,53600.0
2006-01-06 11:20:00,34.17,34.27,34.17,34.27,50200.0,23.5176,23.5864,23.5176,23.5864,50200.0
2006-01-06 11:30:00,34.26,34.28,34.24,34.27,25400.0,23.5795,23.5933,23.5658,23.5864,25400.0
2006-01-06 11:40:00,34.27,34.27,34.23,34.24,32200.0,23.5864,23.5864,23.5589,23.5658,32200.0
2006-01-06 11:50:00,34.24,34.24,34.21,34.22,26000.0,23.5658,23.5658,23.5451,23.552,26000.0
2006-01-06 12:00:00,34.22,34.29,34.22,34.27,133200.0,23.552,23.6002,23.552,23.5864,133200.0
2006-01-06 12:10:00,34.24,34.27,34.24,34.26,76000.0,23.5658,23.5864,23.5658,23.5795,76000.0
2006-01-06 12:20:00,34.27,34.27,34.24,34.27,75000.0,23.5864,23.5864,23.5658,23.5864,75000.0
2006-01-06 12:30:00,34.26,34.3,34.26,34.26,31200.0,23.5795,23.607,23.5795,23.5795,31200.0
2006-01-06 12:40:00,34.27,34.27,34.23,34.23,57000.0,23.5864,23.5864,23.5589,23.5589,57000.0
2006-01-06 12:50:00,34.23,34.23,34.18,34.19,20800.0,23.5589,23.5589,23.5245,23.5313,20800.0
2006-01-06 13:00:00,34.21,34.23,34.19,34.21,35600.0,23.5451,23.5589,23.5313,23.5451,35600.0
2006-01-06 13:10:00,34.2,34.21,34.18,34.2,14000.0,23.5382,23.5451,23.5245,23.5382,14000.0
2006-01-06 13:20:00,34.19,34.21,34.18,34.21,54400.0,23.5313,23.5451,23.5245,23.5451,54400.0
2006-01-06 13:30:00,34.21,34.21,34.18,34.18,27000.0,23.5451,23.5451,23.5245,23.5245,27000.0
2006-01-06 13:40:00,34.18,34.2,34.17,34.18,65600.0,23.5245,23.5382,23.5176,23.5245,65600.0
2006-01-06 13:50:00,34.17,34.22,34.17,34.2,75800.0,23.5176,23.552,23.5176,23.5382,75800.0
2006-01-06 14:00:00,34.2,34.29,34.19,34.25,90200.0,23.5382,23.6002,23.5313,23.5726,90200.0
2006-01-06 14:10:00,34.24,34.29,34.24,34.24,120800.0,23.5658,23.6002,23.5658,23.5658,120800.0
2006-01-06 14:20:00,34.24,34.27,34.24,34.27,67000.0,23.5658,23.5864,23.5658,23.5864,67000.0
2006-01-06 14:30:00,34.26,34.27,34.26,34.27,122600.0,23.5795,23.5864,23.5795,23.5864,122600.0
2006-01-06 14:40:00,34.27,34.28,34.26,34.27,72800.0,23.5864,23.5933,23.5795,23.5864,72800.0
2006-01-06 14:50:00,34.27,34.27,34.24,34.25,52400.0,23.5864,23.5864,23.5658,23.5726,52400.0
2006-01-06 15:00:00,34.25,34.27,34.24,34.26,97800.0,23.5726,23.5864,23.5658,23.5795,97800.0
2006-01-06 15:10:00,34.26,34.27,34.26,34.27,47400.0,23.5795,23.5864,23.5795,23.5864,47400.0
2006-01-06 15:20:00,34.27,34.27,34.25,34.26,75600.0,23.5864,23.5864,23.5726,23.5795,75600.0
2006-01-06 15:30:00,34.27,34.27,34.26,34.26,78800.0,23.5864,23.5864,23.5795,23.5795,78800.0
2006-01-06 15:40:00,34.27,34.27,34.24,34.25,170800.0,23.5864,23.5864,23.5658,23.5726,170800.0
2006-01-06 15:50:00,34.25,34.26,34.23,34.24,83200.0,23.5726,23.5795,23.5589,23.5658,83200.0
2006-01-09 09:30:00,34.22,34.31,34.2,34.25,124600.0,23.552,23.6139,23.5382,23.5726,124600.0
2006-01-09 09:40:00,34.24,34.32,34.24,34.29,87200.0,23.5658,23.6208,23.5658,23.6002,87200.0
2006-01-09 09:50:00,34.3,34.35,34.29,34.31,74000.0,23.607,23.6415,23.6002,23.6139,74000.0
2006-01-09 10:00:00,34.31,34.35,34.26,34.35,130600.0,23.6139,23.6415,23.5795,23.6415,130600.0
2006-01-09 10:10:00,34.35,34.35,34.29,34.29,49000.0,23.6415,23.6415,23.6002,23.6002,49000.0
2006-01-09 10:20:00,34.29,34.3,34.21,34.26,74800.0,23.6002,23.607,23.5451,23.5795,74800.0
2006-01-09 10:30:00,34.26,34.31,34.25,34.28,79000.0,23.5795,23.6139,23.5726,23.5933,79000.0
2006-01-09 10:40:00,34.28,34.35,34.28,34.3,48000.0,23.5933,23.6415,23.5933,23.607,48000.0
2006-01-09 10:50:00,34.3,34.3,34.18,34.22,95600.0,23.607,23.607,23.5245,23.552,95600.0
2006-01-09 11:00:00,34.23,34.27,34.22,34.22,39000.0,23.5589,23.5864,23.552,23.552,39000.0
2006-01-09 11:10:00,34.22,34.26,34.22,34.24,28200.0,23.552,23.5795,23.552,23.5658,28200.0
2006-01-09 11:20:00,34.24,34.25,34.24,34.24,48200.0,23.5658,23.5726,23.5658,23.5658,48200.0
2006-01-09 11:30:00,34.25,34.27,34.24,34.27,75600.0,23.5726,23.5864,23.5658,23.5864,75600.0
2006-01-09 11:40:00,34.27,34.33,34.25,34.32,143800.0,23.5864,23.6277,23.5726,23.6208,143800.0
2006-01-09 11:50:00,34.32,34.37,34.31,34.37,23200.0,23.6208,23.6552,23.6139,23.6552,23200.0
2006-01-09 12:00:00,34.37,34.37,34.27,34.34,163000.0,23.6552,23.6552,23.5864,23.6346,163000.0
2006-01-09 12:10:00,34.33,34.37,34.33,34.36,37400.0,23.6277,23.6552,23.6277,23.6483,37400.0
2006-01-09 12:20:00,34.35,34.43,34.35,34.43,78800.0,23.6415,23.6965,23.6415,23.6965,78800.0
2006-01-09 12:30:00,34.42,34.43,34.4,34.43,54000.0,23.6896,23.6965,23.6759,23.6965,54000.0
2006-01-09 12:40:00,34.43,34.54,34.43,34.52,112200.0,23.6965,23.7722,23.6965,23.7585,112200.0
2006-01-09 12:50:00,34.54,34.55,34.52,34.55,33400.0,23.7722,23.7791,23.7585,23.7791,33400.0
2006-01-09 13:00:00,34.55,34.56,34.52,34.52,29400.0,23.7791,23.786,23.7585,23.7585,29400.0
2006-01-09 13:10:00,34.52,34.54,34.5,34.52,51200.0,23.7585,23.7722,23.7447,23.7585,51200.0
2006-01-09 13:20:00,34.52,34.52,34.49,34.49,20000.0,23.7585,23.7585,23.7378,23.7378,20000.0
2006-01-09 13:30:00,34.5,34.5,34.48,34.48,17600.0,23.7447,23.7447,23.7309,23.7309,17600.0
2006-01-09 13:40:00,34.49,34.55,34.49,34.54,62800.0,23.7378,23.7791,23.7378,23.7722,62800.0
2006-01-09 13:50:00,34.54,34.55,34.49,34.49,31800.0,23.7722,23.7791,23.7378,23.7378,31800.0
2006-01-09 14:00:00,34.49,34.52,34.49,34.49,30400.0,23.7378,23.7585,23.7378,23.7378,30400.0
2006-01-09 14:10:00,34.49,34.5,34.49,34.5,54600.0,23.7378,23.7447,23.7378,23.7447,54600.0
2006-01-09 14:20:00,34.5,34.5,34.42,34.43,72200.0,23.7447,23.7447,23.6896,23.6965,72200.0
2006-01-09 14:30:00,34.42,34.44,34.38,34.39,44400.0,23.6896,23.7034,23.6621,23.669,44400.0
2006-01-09 14:40:00,34.38,34.41,34.37,34.37,36000.0,23.6621,23.6828,23.6552,23.6552,36000.0
2006-01-09 14:50:00,34.37,34.42,34.37,34.42,45200.0,23.6552,23.6896,23.6552,23.6896,45200.0
2006-01-09 15:00:00,34.43,34.47,34.42,34.46,63200.0,23.6965,23.7241,23.6896,23.7172,63200.0
2006-01-09 15:10:00,34.46,34.46,34.44,34.45,59200.0,23.7172,23.7172,23.7034,23.7103,59200.0
2006-01-09 15:20:00,34.45,34.45,34.4,34.41,61400.0,23.7103,23.7103,23.6759,23.6828,61400.0
2006-01-09 15:30:00,34.41,34.46,34.4,34.45,156600.0,23.6828,23.7172,23.6759,23.7103,156600.0
2006-01-09 15:40:00,34.45,34.47,34.43,34.46,195200.0,23.7103,23.7241,23.6965,23.7172,195200.0
2006-01-09 15:50:00,34.46,34.48,34.4,34.43,164600.0,23.7172,23.7309,23.6759,23.6965,164600.0
2006-01-10 09:30:00,34.35,34.35,34.25,34.25,61800.0,23.6415,23.6415,23.5726,23.5726,61800.0
2006-01-10 09:40:00,34.26,34.32,34.24,34.27,58800.0,23.5795,23.6208,23.5658,23.5864,58800.0
2006-01-10 09:50:00,34.29,34.3,34.24,34.24,84800.0,23.6002,23.607,23.5658,23.5658,84800.0
2006-01-10 10:00:00,34.24,34.25,34.1,34.13,91600.0,23.5658,23.5726,23.4694,23.49,91600.0
2006-01-10 10:10:00,34.15,34.22,34.15,34.16,40200.0,23.5038,23.552,23.5038,23.5107,40200.0
2006-01-10 10:20:00,34.16,34.19,34.11,34.13,74600.0,23.5107,23.5313,23.4763,23.49,74600.0
2006-01-10 10:30:00,34.13,34.17,34.07,34.16,44000.0,23.49,23.5176,23.4488,23.5107,44000.0
2006-01-10 10:40:00,34.16,34.18,34.13,34.13,79600.0,23.5107,23.5245,23.49,23.49,79600.0
2006-01-10 10:50:00,34.13,34.14,34.1,34.13,23800.0,23.49,23.4969,23.4694,23.49,23800.0
2006-01-10 11:00:00,34.13,34.14,34.1,34.12,55200.0,23.49,23.4969,23.4694,23.4832,55200.0
2006-01-10 11:10:00,34.12,34.15,34.12,34.14,27800.0,23.4832,23.5038,23.4832,23.4969,27800.0
2006-01-10 11:20:00,34.14,34.15,34.04,34.06,41600.0,23.4969,23.5038,23.4281,23.4419,41600.0
2006-01-10 11:30:00,34.06,34.1,34.01,34.1,48800.0,23.4419,23.4694,23.4075,23.4694,48800.0
2006-01-10 11:40:00,34.1,34.16,34.1,34.12,42800.0,23.4694,23.5107,23.4694,23.4832,42800.0
2006-01-10 11:50:00,34.12,34.13,34.09,34.1,26800.0,23.4832,23.49,23.4625,23.4694,26800.0
2006-01-10 12:00:00,34.1,34.15,34.09,34.13,49800.0,23.4694,23.5038,23.4625,23.49,49800.0
2006-01-10 12:10:00,34.13,34.18,34.1,34.17,52400.0,23.49,23.5245,23.4694,23.5176,52400.0
2006-01-10 12:20:00,34.16,34.18,34.15,34.15,22200.0,23.5107,23.5245,23.5038,23.5038,22200.0
2006-01-10 12:30:00,34.15,34.17,34.13,34.17,51400.0,23.5038,23.5176,23.49,23.5176,51400.0
2006-01-10 12:40:00,34.16,34.17,34.13,34.14,54800.0,23.5107,23.5176,23.49,23.4969,54800.0
2006-01-10 12:50:00,34.14,34.17,34.13,34.17,21800.0,23.4969,23.5176,23.49,23.5176,21800.0
2006-01-10 13:00:00,34.17,34.18,34.16,34.16,38200.0,23.5176,23.5245,23.5107,23.5107,38200.0
2006-01-10 13:10:00,34.16,34.17,34.15,34.17,82400.0,23.5107,23.5176,23.5038,23.5176,82400.0
2006-01-10 13:20:00,34.17,34.18,34.15,34.16,44800.0,23.5176,23.5245,23.5038,23.5107,44800.0
2006-01-10 13:30:00,34.16,34.17,34.12,34.13,44400.0,23.5107,23.5176,23.4832,23.49,44400.0
2006-01-10 13:40:00,34.12,34.17,34.1,34.14,30200.0,23.4832,23.5176,23.4694,23.4969,30200.0
2006-01-10 13:50:00,34.13,34.13,34.09,34.1,21200.0,23.49,23.49,23.4625,23.4694,21200.0
2006-01-10 14:00:00,34.1,34.13,34.09,34.12,37600.0,23.4694,23.49,23.4625,23.4832,37600.0
2006-01-10 14:10:00,34.12,34.13,34.1,34.12,31600.0,23.4832,23.49,23.4694,23.4832,31600.0
2006-01-10 14:20:00,34.11,34.13,34.07,34.07,69800.0,23.4763,23.49,23.4488,23.4488,69800.0
2006-01-10 14:30:00,34.06,34.11,34.06,34.08,60000.0,23.4419,23.4763,23.4419,23.4556,60000.0
2006-01-10 14:40:00,34.09,34.14,34.08,34.13,97600.0,23.4625,23.4969,23.4556,23.49,97600.0
2006-01-10 14:50:00,34.13,34.16,34.12,34.15,65600.0,23.49,23.5107,23.4832,23.5038,65600.0
2006-01-10 15:00:00,34.13,34.18,34.13,34.17,60000.0,23.49,23.5245,23.49,23.5176,60000.0
2006-01-10 15:10:00,34.17,34.25,34.16,34.25,88200.0,23.5176,23.5726,23.5107,23.5726,88200.0
2006-01-10 15:20:00,34.26,34.35,34.25,34.34,90000.0,23.5795,23.6415,23.5726,23.6346,90000.0
2006-01-10 15:30:00,34.35,34.38,34.34,34.38,89800.0,23.6415,23.6621,23.6346,23.6621,89800.0
2006-01-10 15:40:00,34.38,34.43,34.38,34.42,83000.0,23.6621,23.6965,23.6621,23.6896,83000.0
2006-01-10 15:50:00,34.42,34.43,34.41,34.43,132800.0,23.6896,23.6965,23.6828,23.6965,132800.0
2006-01-11 09:30:00,34.43,34.49,34.38,34.49,102400.0,23.6965,23.7378,23.6621,23.7378,102400.0
2006-01-11 09:40:00,34.49,34.5,34.19,34.19,90600.0,23.7378,23.7447,23.5313,23.5313,90600.0
2006-01-11 09:50:00,34.19,34.3,34.19,34.26,88800.0,23.5313,23.607,23.5313,23.5795,88800.0
2006-01-11 10:00:00,34.26,34.3,34.25,34.27,34600.0,23.5795,23.607,23.5726,23.5864,34600.0
2006-01-11 10:10:00,34.27,34.35,34.27,34.35,53000.0,23.5864,23.6415,23.5864,23.6415,53000.0
2006-01-11 10:20:00,34.35,34.35,34.31,34.35,75200.0,23.6415,23.6415,23.6139,23.6415,75200.0
2006-01-11 10:30:00,34.35,34.35,34.31,34.31,52000.0,23.6415,23.6415,23.6139,23.6139,52000.0
2006-01-11 10:40:00,34.32,34.35,34.32,34.35,43000.0,23.6208,23.6415,23.6208,23.6415,43000.0
2006-01-11 10:50:00,34.35,34.35,34.15,34.15,93800.0,23.6415,23.6415,23.5038,23.5038,93800.0
2006-01-11 11:00:00,34.16,34.29,34.16,34.29,92000.0,23.5107,23.6002,23.5107,23.6002,92000.0
2006-01-11 11:10:00,34.3,34.31,34.26,34.27,34000.0,23.607,23.6139,23.5795,23.5864,34000.0
2006-01-11 11:20:00,34.26,34.35,34.24,34.33,31200.0,23.5795,23.6415,23.5658,23.6277,31200.0
2006-01-11 11:30:00,34.31,34.34,34.21,34.33,99000.0,23.6139,23.6346,23.5451,23.6277,99000.0
2006-01-11 11:40:00,34.34,34.37,34.31,34.32,47200.0,23.6346,23.6552,23.6139,23.6208,47200.0
2006-01-11 11:50:00,34.31,34.37,34.28,34.37,128400.0,23.6139,23.6552,23.5933,23.6552,128400.0
2006-01-11 12:00:00,34.37,34.4,34.34,34.35,54600.0,23.6552,23.6759,23.6346,23.6415,54600.0
2006-01-11 12:10:00,34.35,34.37,34.32,34.34,52800.0,23.6415,23.6552,23.6208,23.6346,52800.0
2006-01-11 12:20:00,34.35,34.48,34.35,34.45,62800.0,23.6415,23.7309,23.6415,23.7103,62800.0
2006-01-11 12:30:00,34.46,34.5,34.42,34.5,37800.0,23.7172,23.7447,23.6896,23.7447,37800.0
2006-01-11 12:40:00,34.51,34.57,34.49,34.55,42600.0,23.7516,23.7929,23.7378,23.7791,42600.0
2006-01-11 12:50:00,34.55,34.55,34.52,34.54,14000.0,23.7791,23.7791,23.7585,23.7722,14000.0
2006-01-11 13:00:00,34.54,34.56,34.46,34.46,42400.0,23.7722,23.786,23.7172,23.7172,42400.0
2006-01-11 13:10:00,34.45,34.47,34.41,34.47,37200.0,23.7103,23.7241,23.6828,23.7241,37200.0
2006-01-11 13:20:00,34.47,34.49,34.41,34.41,17800.0,23.7241,23.7378,23.6828,23.6828,17800.0
2006-01-11 13:30:00,34.41,34.44,34.4,34.43,19800.0,23.6828,23.7034,23.6759,23.6965,19800.0
2006-01-11 13:40:00,34.43,34.45,34.41,34.45,32400.0,23.6965,23.7103,23.6828,23.7103,32400.0
2006-01-11 13:50:00,34.43,34.43,34.4,34.42,33600.0,23.6965,23.6965,23.6759,23.6896,33600.0
2006-01-11 14:00:00,34.42,34.52,34.41,34.51,66800.0,23.6896,23.7585,23.6828,23.7516,66800.0
2006-01-11 14:10:00,34.52,34.54,34.5,34.54,39000.0,23.7585,23.7722,23.7447,23.7722,39000.0
2006-01-11 14:20:00,34.54,34.6,34.54,34.56,42600.0,23.7722,23.8135,23.7722,23.786,42600.0
2006-01-11 14:30:00,34.55,34.6,34.51,34.6,89800.0,23.7791,23.8135,23.7516,23.8135,89800.0
2006-01-11 14:40:00,34.6,34.61,34.54,34.55,64200.0,23.8135,23.8204,23.7722,23.7791,64200.0
2006-01-11 14:50:00,34.54,34.59,34.51,34.59,41800.0,23.7722,23.8066,23.7516,23.8066,41800.0
2006-01-11 15:00:00,34.59,34.61,34.58,34.6,134000.0,23.8066,23.8204,23.7998,23.8135,134000.0
2006-01-11 15:10:00,34.6,34.71,34.6,34.66,109200.0,23.8135,23.8892,23.8135,23.8548,109200.0
2006-01-11 15:20:00,34.65,34.65,34.6,34.62,83800.0,23.8479,23.8479,23.8135,23.8273,83800.0
2006-01-11 15:30:00,34.63,34.69,34.62,34.65,133400.0,23.8342,23.8755,23.8273,23.8479,133400.0
2006-01-11 15:40:00,34.65,34.66,34.62,34.62,117600.0,23.8479,23.8548,23.8273,23.8273,117600.0
2006-01-11 15:50:00,34.6,34.6,34.58,34.6,123200.0,23.8135,23.8135,23.7998,23.8135,123200.0
2006-01-12 09:30:00,34.63,34.67,34.58,34.58,99200.0,23.8342,23.8617,23.7998,23.7998,99200.0
2006-01-12 09:40:00,34.58,34.58,34.46,34.5,126600.0,23.7998,23.7998,23.7172,23.7447,126600.0
2006-01-12 09:50:00,34.5,34.74,34.47,34.73,136000.0,23.7447,23.9099,23.7241,23.903,136000.0
2006-01-12 10:00:00,34.74,34.8,34.67,34.68,73000.0,23.9099,23.9512,23.8617,23.8686,73000.0
2006-01-12 10:10:00,34.68,34.7,34.62,34.63,110200.0,23.8686,23.8824,23.8273,23.8342,110200.0
2006-01-12 10:20:00,34.63,34.66,34.51,34.55,35600.0,23.8342,23.8548,23.7516,23.7791,35600.0
2006-01-12 10:30:00,34.55,34.6,34.52,34.52,36400.0,23.7791,23.8135,23.7585,23.7585,36400.0
2006-01-12 10:40:00,34.52,34.53,34.47,34.5,30800.0,23.7585,23.7653,23.7241,23.7447,30800.0
2006-01-12 10:50:00,34.5,34.56,34.5,34.51,20800.0,23.7447,23.786,23.7447,23.7516,20800.0
2006-01-12 11:00:00,34.51,34.51,34.31,34.31,186000.0,23.7516,23.7516,23.6139,23.6139,186000.0
2006-01-12 11:10:00,34.31,34.38,34.3,34.31,79400.0,23.6139,23.6621,23.607,23.6139,79400.0
2006-01-12 11:20:00,34.31,34.34,34.26,34.33,57000.0,23.6139,23.6346,23.5795,23.6277,57000.0
2006-01-12 11:30:00,34.33,34.35,34.33,34.35,56600.0,23.6277,23.6415,23.6277,23.6415,56600.0
2006-01-12 11:40:00,34.35,34.38,34.31,34.33,27800.0,23.6415,23.6621,23.6139,23.6277,27800.0
2006-01-12 11:50:00,34.36,34.41,34.36,34.41,25400.0,23.6483,23.6828,23.6483,23.6828,25400.0
2006-01-12 12:00:00,34.41,34.41,34.37,34.4,18000.0,23.6828,23.6828,23.6552,23.6759,18000.0
2006-01-12 12:10:00,34.38,34.41,34.38,34.41,25200.0,23.6621,23.6828,23.6621,23.6828,25200.0
2006-01-12 12:20:00,34.41,34.44,34.36,34.38,27000.0,23.6828,23.7034,23.6483,23.6621,27000.0
2006-01-12 12:30:00,34.38,34.39,34.34,34.34,16200.0,23.6621,23.669,23.6346,23.6346,16200.0
2006-01-12 12:40:00,34.34,34.38,34.34,34.35,8600.0,23.6346,23.6621,23.6346,23.6415,8600.0
2006-01-12 12:50:00,34.35,34.38,34.35,34.37,20600.0,23.6415,23.6621,23.6415,23.6552,20600.0
2006-01-12 13:00:00,34.37,34.39,34.35,34.37,21600.0,23.6552,23.669,23.6415,23.6552,21600.0
2006-01-12 13:10:00,34.35,34.4,34.35,34.4,15600.0,23.6415,23.6759,23.6415,23.6759,15600.0
2006-01-12 13:20:00,34.4,34.43,34.4,34.42,34400.0,23.6759,23.6965,23.6759,23.6896,34400.0
2006-01-12 13:30:00,34.43,34.46,34.42,34.46,11600.0,23.6965,23.7172,23.6896,23.7172,11600.0
2006-01-12 13:40:00,34.46,34.48,34.46,34.48,38400.0,23.7172,23.7309,23.7172,23.7309,38400.0
2006-01-12 13:50:00,34.48,34.49,34.45,34.46,59000.0,23.7309,23.7378,23.7103,23.7172,59000.0
2006-01-12 14:00:00,34.45,34.47,34.45,34.45,42200.0,23.7103,23.7241,23.7103,23.7103,42200.0
2006-01-12 14:10:00,34.45,34.49,34.45,34.49,48000.0,23.7103,23.7378,23.7103,23.7378,48000.0
2006-01-12 14:20:00,34.48,34.49,34.47,34.48,17000.0,23.7309,23.7378,23.7241,23.7309,17000.0
2006-01-12 14:30:00,34.48,34.48,34.43,34.47,39400.0,23.7309,23.7309,23.6965,23.7241,39400.0
2006-01-12 14:40:00,34.48,34.5,34.47,34.48,26800.0,23.7309,23.7447,23.7241,23.7309,26800.0
2006-01-12 14:50:00,34.48,34.51,34.47,34.5,45200.0,23.7309,23.7516,23.7241,23.7447,45200.0
2006-01-12 15:00:00,34.5,34.57,34.5,34.56,60000.0,23.7447,23.7929,23.7447,23.786,60000.0
2006-01-12 15:10:00,34.57,34.57,34.55,34.55,57800.0,23.7929,23.7929,23.7791,23.7791,57800.0
2006-01-12 15:20:00,34.56,34.56,34.53,34.55,100600.0,23.786,23.786,23.7653,23.7791,100600.0
2006-01-12 15:30:00,34.55,34.6,34.55,34.6,72400.0,23.7791,23.8135,23.7791,23.8135,72400.0
2006-01-12 15:40:00,34.6,34.68,34.6,34.68,113600.0,23.8135,23.8686,23.8135,23.8686,113600.0
2006-01-12 15:50:00,34.68,34.71,34.63,34.63,131600.0,23.8686,23.8892,23.8342,23.8342,131600.0
2006-01-13 09:30:00,34.75,34.83,34.74,34.8,88400.0,23.9168,23.9718,23.9099,23.9512,88400.0
2006-01-13 09:40:00,34.79,34.82,34.7,34.72,67200.0,23.9443,23.9649,23.8824,23.8961,67200.0
2006-01-13 09:50:00,34.72,34.73,34.68,34.7,231600.0,23.8961,23.903,23.8686,23.8824,231600.0
2006-01-13 10:00:00,34.69,34.73,34.65,34.69,61400.0,23.8755,23.903,23.8479,23.8755,61400.0
2006-01-13 10:10:00,34.67,34.72,34.67,34.7,53600.0,23.8617,23.8961,23.8617,23.8824,53600.0
2006-01-13 10:20:00,34.7,34.73,34.62,34.67,61800.0,23.8824,23.903,23.8273,23.8617,61800.0
2006-01-13 10:30:00,34.67,34.72,34.65,34.7,46200.0,23.8617,23.8961,23.8479,23.8824,46200.0
2006-01-13 10:40:00,34.69,34.69,34.6,34.6,45800.0,23.8755,23.8755,23.8135,23.8135,45800.0
2006-01-13 10:50:00,34.6,34.68,34.6,34.65,61800.0,23.8135,23.8686,23.8135,23.8479,61800.0
2006-01-13 11:00:00,34.65,34.65,34.6,34.63,42400.0,23.8479,23.8479,23.8135,23.8342,42400.0
2006-01-13 11:10:00,34.63,34.68,34.63,34.67,39200.0,23.8342,23.8686,23.8342,23.8617,39200.0
2006-01-13 11:20:00,34.66,34.67,34.63,34.66,31800.0,23.8548,23.8617,23.8342,23.8548,31800.0
2006-01-13 11:30:00,34.67,34.74,34.66,34.74,130000.0,23.8617,23.9099,23.8548,23.9099,130000.0
2006-01-13 11:40:00,34.74,34.76,34.74,34.74,18000.0,23.9099,23.9236,23.9099,23.9099,18000.0
2006-01-13 11:50:00,34.74,34.75,34.71,34.71,21200.0,23.9099,23.9168,23.8892,23.8892,21200.0
2006-01-13 12:00:00,34.71,34.71,34.68,34.69,30000.0,23.8892,23.8892,23.8686,23.8755,30000.0
2006-01-13 12:10:00,34.68,34.69,34.64,34.65,19800.0,23.8686,23.8755,23.8411,23.8479,19800.0
2006-01-13 12:20:00,34.66,34.68,34.65,34.66,19000.0,23.8548,23.8686,23.8479,23.8548,19000.0
2006-01-13 12:30:00,34.67,34.68,34.62,34.63,41200.0,23.8617,23.8686,23.8273,23.8342,41200.0
2006-01-13 12:40:00,34.63,34.63,34.55,34.55,45800.0,23.8342,23.8342,23.7791,23.7791,45800.0
2006-01-13 12:50:00,34.55,34.57,34.55,34.56,32200.0,23.7791,23.7929,23.7791,23.786,32200.0
2006-01-13 13:00:00,34.56,34.6,34.56,34.6,21800.0,23.786,23.8135,23.786,23.8135,21800.0
2006-01-13 13:10:00,34.6,34.62,34.6,34.61,35200.0,23.8135,23.8273,23.8135,23.8204,35200.0
2006-01-13 13:20:00,34.61,34.65,34.61,34.65,26400.0,23.8204,23.8479,23.8204,23.8479,26400.0
2006-01-13 13:30:00,34.65,34.66,34.64,34.65,92600.0,23.8479,23.8548,23.8411,23.8479,92600.0
2006-01-13 13:40:00,34.65,34.66,34.65,34.66,66600.0,23.8479,23.8548,23.8479,23.8548,66600.0
2006-01-13 13:50:00,34.66,34.71,34.66,34.71,20200.0,23.8548,23.8892,23.8548,23.8892,20200.0
2006-01-13 14:00:00,34.71,34.74,34.71,34.74,27000.0,23.8892,23.9099,23.8892,23.9099,27000.0
2006-01-13 14:10:00,34.74,34.74,34.69,34.72,55600.0,23.9099,23.9099,23.8755,23.8961,55600.0
2006-01-13 14:20:00,34.72,34.77,34.72,34.74,25000.0,23.8961,23.9305,23.8961,23.9099,25000.0
2006-01-13 14:30:00,34.72,34.74,34.72,34.74,26000.0,23.8961,23.9099,23.8961,23.9099,26000.0
2006-01-13 14:40:00,34.74,34.79,34.74,34.78,21400.0,23.9099,23.9443,23.9099,23.9374,21400.0
2006-01-13 14:50:00,34.78,34.79,34.75,34.75,17400.0,23.9374,23.9443,23.9168,23.9168,17400.0
2006-01-13 15:00:00,34.75,34.76,34.75,34.76,23200.0,23.9168,23.9236,23.9168,23.9236,23200.0
2006-01-13 15:10:00,34.76,34.77,34.76,34.77,18600.0,23.9236,23.9305,23.9236,23.9305,18600.0
2006-01-13 15:20:00,34.76,34.77,34.72,34.77,41600.0,23.9236,23.9305,23.8961,23.9305,41600.0
2006-01-13 15:30:00,34.77,34.78,34.74,34.74,78200.0,23.9305,23.9374,23.9099,23.9099,78200.0
2006-01-13 15:40:00,34.74,34.76,34.71,34.73,64800.0,23.9099,23.9236,23.8892,23.903,64800.0
2006-01-13 15:50:00,34.72,34.8,34.72,34.8,132000.0,23.8961,23.9512,23.8961,23.9512,132000.0
2006-01-17 09:30:00,34.54,34.58,34.51,34.57,160800.0,23.7722,23.7998,23.7516,23.7929,160800.0
2006-01-17 09:40:00,34.57,34.59,34.52,34.59,48400.0,23.7929,23.8066,23.7585,23.8066,48400.0
2006-01-17 09:50:00,34.63,34.69,34.63,34.65,52800.0,23.8342,23.8755,23.8342,23.8479,52800.0
2006-01-17 10:00:00,34.66,34.66,34.58,34.65,76800.0,23.8548,23.8548,23.7998,23.8479,76800.0
2006-01-17 10:10:00,34.65,34.66,34.57,34.59,72600.0,23.8479,23.8548,23.7929,23.8066,72600.0
2006-01-17 10:20:00,34.59,34.6,34.57,34.6,64200.0,23.8066,23.8135,23.7929,23.8135,64200.0
2006-01-17 10:30:00,34.59,34.59,34.54,34.54,60600.0,23.8066,23.8066,23.7722,23.7722,60600.0
2006-01-17 10:40:00,34.55,34.55,34.51,34.51,50000.0,23.7791,23.7791,23.7516,23.7516,50000.0
2006-01-17 10:50:00,34.51,34.54,34.49,34.54,39000.0,23.7516,23.7722,23.7378,23.7722,39000.0
2006-01-17 11:00:00,34.55,34.59,34.53,34.59,33400.0,23.7791,23.8066,23.7653,23.8066,33400.0
2006-01-17 11:10:00,34.6,34.63,34.59,34.63,28800.0,23.8135,23.8342,23.8066,23.8342,28800.0
2006-01-17 11:20:00,34.63,34.63,34.62,34.62,30400.0,23.8342,23.8342,23.8273,23.8273,30400.0
2006-01-17 11:30:00,34.62,34.62,34.57,34.58,43800.0,23.8273,23.8273,23.7929,23.7998,43800.0
2006-01-17 11:40:00,34.58,34.59,34.56,34.56,47000.0,23.7998,23.8066,23.786,23.786,47000.0
2006-01-17 11:50:00,34.56,34.6,34.56,34.6,237600.0,23.786,23.8135,23.786,23.8135,237600.0
2006-01-17 12:00:00,34.59,34.63,34.59,34.63,30400.0,23.8066,23.8342,23.8066,23.8342,30400.0
2006-01-17 12:10:00,34.63,34.63,34.6,34.6,25200.0,23.8342,23.8342,23.8135,23.8135,25200.0
2006-01-17 12:20:00,34.59,34.6,34.58,34.6,83600.0,23.8066,23.8135,23.7998,23.8135,83600.0
2006-01-17 12:30:00,34.58,34.61,34.58,34.6,50000.0,23.7998,23.8204,23.7998,23.8135,50000.0
2006-01-17 12:40:00,34.6,34.64,34.6,34.64,28800.0,23.8135,23.8411,23.8135,23.8411,28800.0
2006-01-17 12:50:00,34.64,34.68,34.64,34.67,76000.0,23.8411,23.8686,23.8411,23.8617,76000.0
2006-01-17 13:00:00,34.66,34.71,34.65,34.71,117000.0,23.8548,23.8892,23.8479,23.8892,117000.0
2006-01-17 13:10:00,34.7,34.7,34.63,34.63,48000.0,23.8824,23.8824,23.8342,23.8342,48000.0
2006-01-17 13:20:00,34.63,34.71,34.63,34.71,42000.0,23.8342,23.8892,23.8342,23.8892,42000.0
2006-01-17 13:30:00,34.71,34.82,34.7,34.81,210000.0,23.8892,23.9649,23.8824,23.9581,210000.0
2006-01-17 13:40:00,34.82,34.85,34.79,34.8,68200.0,23.9649,23.9856,23.9443,23.9512,68200.0
2006-01-17 13:50:00,34.8,34.94,34.8,34.86,71600.0,23.9512,24.0475,23.9512,23.9925,71600.0
2006-01-17 14:00:00,34.87,34.94,34.87,34.9,45200.0,23.9994,24.0475,23.9994,24.02,45200.0
2006-01-17 14:10:00,34.91,34.93,34.88,34.91,67400.0,24.0269,24.0406,24.0062,24.0269,67400.0
2006-01-17 14:20:00,34.9,34.93,34.88,34.93,75000.0,24.02,24.0406,24.0062,24.0406,75000.0
2006-01-17 14:30:00,34.93,34.95,34.92,34.93,126400.0,24.0406,24.0544,24.0338,24.0406,126400.0
2006-01-17 14:40:00,34.94,34.97,34.94,34.97,81600.0,24.0475,24.0682,24.0475,24.0682,81600.0
2006-01-17 14:50:00,34.97,35.02,34.96,35.01,117200.0,24.0682,24.1026,24.0613,24.0957,117200.0
2006-01-17 15:00:00,35.01,35.23,35.0,35.22,139200.0,24.0957,24.2471,24.0888,24.2402,139200.0
2006-01-17 15:10:00,35.22,35.22,35.16,35.17,113800.0,24.2402,24.2402,24.1989,24.2058,113800.0
2006-01-17 15:20:00,35.17,35.18,35.08,35.18,134200.0,24.2058,24.2127,24.1439,24.2127,134200.0
2006-01-17 15:30:00,35.18,35.2,35.17,35.19,225400.0,24.2127,24.2265,24.2058,24.2196,225400.0
2006-01-17 15:40:00,35.19,35.24,35.18,35.2,194200.0,24.2196,24.254,24.2127,24.2265,194200.0
2006-01-17 15:50:00,35.2,35.21,35.16,35.17,177400.0,24.2265,24.2334,24.1989,24.2058,177400.0
2006-01-18 09:30:00,34.98,35.17,34.95,35.12,107400.0,24.0751,24.2058,24.0544,24.1714,107400.0
2006-01-18 09:40:00,35.12,35.2,35.12,35.19,83200.0,24.1714,24.2265,24.1714,24.2196,83200.0
2006-01-18 09:50:00,35.18,35.26,35.18,35.21,103400.0,24.2127,24.2678,24.2127,24.2334,103400.0
2006-01-18 10:00:00,35.21,35.27,35.17,35.24,80000.0,24.2334,24.2747,24.2058,24.254,80000.0
2006-01-18 10:10:00,35.24,35.26,35.23,35.24,96000.0,24.254,24.2678,24.2471,24.254,96000.0
2006-01-18 10:20:00,35.25,35.27,35.21,35.24,40000.0,24.2609,24.2747,24.2334,24.254,40000.0
2006-01-18 10:30:00,35.23,35.25,35.23,35.24,67400.0,24.2471,24.2609,24.2471,24.254,67400.0
2006-01-18 10:40:00,35.24,35.25,35.22,35.23,70600.0,24.254,24.2609,24.2402,24.2471,70600.0
2006-01-18 10:50:00,35.23,35.24,35.13,35.13,59000.0,24.2471,24.254,24.1783,24.1783,59000.0
2006-01-18 11:00:00,35.13,35.14,35.11,35.11,68800.0,24.1783,24.1852,24.1645,24.1645,68800.0
2006-01-18 11:10:00,35.1,35.12,35.07,35.12,50000.0,24.1577,24.1714,24.137,24.1714,50000.0
2006-01-18 11:20:00,35.13,35.18,35.13,35.15,38000.0,24.1783,24.2127,24.1783,24.1921,38000.0
2006-01-18 11:30:00,35.15,35.16,35.1,35.16,35400.0,24.1921,24.1989,24.1577,24.1989,35400.0
2006-01-18 11:40:00,35.18,35.22,35.18,35.22,32200.0,24.2127,24.2402,24.2127,24.2402,32200.0
2006-01-18 11:50:00,35.21,35.23,35.18,35.22,66800.0,24.2334,24.2471,24.2127,24.2402,66800.0
2006-01-18 12:00:00,35.22,35.24,35.2,35.22,39400.0,24.2402,24.254,24.2265,24.2402,39400.0
2006-01-18 12:10:00,35.22,35.22,35.18,35.18,26800.0,24.2402,24.2402,24.2127,24.2127,26800.0
2006-01-18 12:20:00,35.18,35.18,35.1,35.14,43800.0,24.2127,24.2127,24.1577,24.1852,43800.0
2006-01-18 12:30:00,35.14,35.17,35.1,35.17,46000.0,24.1852,24.2058,24.1577,24.2058,46000.0
2006-01-18 12:40:00,35.17,35.21,35.16,35.16,31200.0,24.2058,24.2334,24.1989,24.1989,31200.0
2006-01-18 12:50:00,35.15,35.16,35.12,35.13,36200.0,24.1921,24.1989,24.1714,24.1783,36200.0
2006-01-18 13:00:00,35.13,35.15,35.11,35.12,67600.0,24.1783,24.1921,24.1645,24.1714,67600.0
2006-01-18 13:10:00,35.12,35.12,35.1,35.1,27400.0,24.1714,24.1714,24.1577,24.1577,27400.0
2006-01-18 13:20:00,35.1,35.1,34.99,34.99,51800.0,24.1577,24.1577,24.0819,24.0819,51800.0
2006-01-18 13:30:00,34.99,34.99,34.93,34.96,44400.0,24.0819,24.0819,24.0406,24.0613,44400.0
2006-01-18 13:40:00,34.96,34.98,34.93,34.95,40800.0,24.0613,24.0751,24.0406,24.0544,40800.0
2006-01-18 13:50:00,34.95,34.97,34.94,34.94,29400.0,24.0544,24.0682,24.0475,24.0475,29400.0
2006-01-18 14:00:00,34.95,35.12,34.95,35.1,74800.0,24.0544,24.1714,24.0544,24.1577,74800.0
2006-01-18 14:10:00,35.12,35.22,35.11,35.21,45000.0,24.1714,24.2402,24.1645,24.2334,45000.0
2006-01-18 14:20:00,35.2,35.21,35.11,35.14,39000.0,24.2265,24.2334,24.1645,24.1852,39000.0
2006-01-18 14:30:00,35.15,35.16,35.09,35.1,35000.0,24.1921,24.1989,24.1508,24.1577,35000.0
2006-01-18 14:40:00,35.11,35.11,35.02,35.08,32200.0,24.1645,24.1645,24.1026,24.1439,32200.0
2006-01-18 14:50:00,35.03,35.05,34.97,35.01,46400.0,24.1095,24.1232,24.0682,24.0957,46400.0
2006-01-18 15:00:00,35.02,35.05,34.99,35.02,35800.0,24.1026,24.1232,24.0819,24.1026,35800.0
2006-01-18 15:10:00,35.02,35.1,35.01,35.08,42800.0,24.1026,24.1577,24.0957,24.1439,42800.0
2006-01-18 15:20:00,35.09,35.18,35.09,35.18,45400.0,24.1508,24.2127,24.1508,24.2127,45400.0
2006-01-18 15:30:00,35.17,35.22,35.17,35.2,99600.0,24.2058,24.2402,24.2058,24.2265,99600.0
2006-01-18 15:40:00,35.2,35.22,35.18,35.18,57400.0,24.2265,24.2402,24.2127,24.2127,57400.0
2006-01-18 15:50:00,35.18,35.22,35.18,35.2,105400.0,24.2127,24.2402,24.2127,24.2265,105400.0
2006-01-19 09:30:00,35.3,35.38,35.28,35.38,82400.0,24.2953,24.3504,24.2815,24.3504,82400.0
2006-01-19 09:40:00,35.36,35.37,35.27,35.37,63000.0,24.3366,24.3435,24.2747,24.3435,63000.0
2006-01-19 09:50:00,35.37,35.38,35.35,35.36,52200.0,24.3435,24.3504,24.3297,24.3366,52200.0
2006-01-19 10:00:00,35.36,35.44,35.36,35.42,80800.0,24.3366,24.3917,24.3366,24.3779,80800.0
2006-01-19 10:10:00,35.42,35.45,35.41,35.43,77800.0,24.3779,24.3985,24.371,24.3848,77800.0
2006-01-19 10:20:00,35.44,35.45,35.43,35.45,122800.0,24.3917,24.3985,24.3848,24.3985,122800.0
2006-01-19 10:30:00,35.45,35.47,35.44,35.45,62200.0,24.3985,24.4123,24.3917,24.3985,62200.0
2006-01-19 10:40:00,35.45,35.5,35.45,35.5,132400.0,24.3985,24.433,24.3985,24.433,132400.0
2006-01-19 10:50:00,35.5,35.53,35.46,35.48,45200.0,24.433,24.4536,24.4054,24.4192,45200.0
2006-01-19 11:00:00,35.48,35.5,35.34,35.36,64800.0,24.4192,24.433,24.3228,24.3366,64800.0
2006-01-19 11:10:00,35.35,35.39,35.33,35.35,47800.0,24.3297,24.3572,24.3159,24.3297,47800.0
2006-01-19 11:20:00,35.35,35.38,35.34,35.35,45400.0,24.3297,24.3504,24.3228,24.3297,45400.0
2006-01-19 11:30:00,35.35,35.4,35.35,35.38,24800.0,24.3297,24.3641,24.3297,24.3504,24800.0
2006-01-19 11:40:00,35.38,35.38,35.35,35.37,39600.0,24.3504,24.3504,24.3297,24.3435,39600.0
2006-01-19 11:50:00,35.38,35.41,35.37,35.37,40400.0,24.3504,24.371,24.3435,24.3435,40400.0
2006-01-19 12:00:00,35.37,35.47,35.37,35.45,66600.0,24.3435,24.4123,24.3435,24.3985,66600.0
2006-01-19 12:10:00,35.45,35.46,35.38,35.46,35400.0,24.3985,24.4054,24.3504,24.4054,35400.0
2006-01-19 12:20:00,35.47,35.49,35.45,35.48,28000.0,24.4123,24.4261,24.3985,24.4192,28000.0
2006-01-19 12:30:00,35.47,35.49,35.45,35.48,55000.0,24.4123,24.4261,24.3985,24.4192,55000.0
2006-01-19 12:40:00,35.49,35.5,35.48,35.49,57600.0,24.4261,24.433,24.4192,24.4261,57600.0
2006-01-19 12:50:00,35.49,35.62,35.49,35.6,120400.0,24.4261,24.5155,24.4261,24.5018,120400.0
2006-01-19 13:00:00,35.6,35.67,35.6,35.67,86800.0,24.5018,24.55,24.5018,24.55,86800.0
2006-01-19 13:10:00,35.67,35.69,35.63,35.69,71800.0,24.55,24.5637,24.5224,24.5637,71800.0
2006-01-19 13:20:00,35.69,35.73,35.66,35.67,91600.0,24.5637,24.5912,24.5431,24.55,91600.0
2006-01-19 13:30:00,35.67,35.7,35.66,35.69,48000.0,24.55,24.5706,24.5431,24.5637,48000.0
2006-01-19 13:40:00,35.69,35.74,35.68,35.74,68000.0,24.5637,24.5981,24.5568,24.5981,68000.0
2006-01-19 13:50:00,35.74,35.74,35.67,35.68,91000.0,24.5981,24.5981,24.55,24.5568,91000.0
2006-01-19 14:00:00,35.68,35.68,35.61,35.63,52000.0,24.5568,24.5568,24.5087,24.5224,52000.0
2006-01-19 14:10:00,35.63,35.63,35.54,35.54,55600.0,24.5224,24.5224,24.4605,24.4605,55600.0
2006-01-19 14:20:00,35.54,35.54,35.45,35.46,68200.0,24.4605,24.4605,24.3985,24.4054,68200.0
2006-01-19 14:30:00,35.46,35.47,35.43,35.44,47200.0,24.4054,24.4123,24.3848,24.3917,47200.0
2006-01-19 14:40:00,35.44,35.44,35.34,35.35,69200.0,24.3917,24.3917,24.3228,24.3297,69200.0
2006-01-19 14:50:00,35.35,35.41,35.34,35.38,72600.0,24.3297,24.371,24.3228,24.3504,72600.0
2006-01-19 15:00:00,35.38,35.38,35.27,35.27,61600.0,24.3504,24.3504,24.2747,24.2747,61600.0
2006-01-19 15:10:00,35.27,35.27,35.22,35.26,78200.0,24.2747,24.2747,24.2402,24.2678,78200.0
2006-01-19 15:20:00,35.26,35.29,35.26,35.27,70000.0,24.2678,24.2884,24.2678,24.2747,70000.0
2006-01-19 15:30:00,35.27,35.31,35.25,35.29,91000.0,24.2747,24.3022,24.2609,24.2884,91000.0
2006-01-19 15:40:00,35.29,35.32,35.26,35.26,74400.0,24.2884,24.3091,24.2678,24.2678,74400.0
2006-01-19 15:50:00,35.26,35.27,35.24,35.25,105600.0,24.2678,24.2747,24.254,24.2609,105600.0
2006-01-20 09:30:00,35.41,35.41,35.24,35.24,255000.0,24.371,24.371,24.254,24.254,255000.0
2006-01-20 09:40:00,35.24,35.4,35.24,35.35,70800.0,24.254,24.3641,24.254,24.3297,70800.0
2006-01-20 09:50:00,35.34,35.34,35.25,35.26,20800.0,24.3228,24.3228,24.2609,24.2678,20800.0
2006-01-20 10:00:00,35.26,35.26,35.2,35.2,81800.0,24.2678,24.2678,24.2265,24.2265,81800.0
2006-01-20 10:10:00,35.21,35.21,35.1,35.1,39400.0,24.2334,24.2334,24.1577,24.1577,39400.0
2006-01-20 10:20:00,35.1,35.2,35.1,35.12,148200.0,24.1577,24.2265,24.1577,24.1714,148200.0
2006-01-20 10:30:00,35.13,35.13,35.02,35.06,114000.0,24.1783,24.1783,24.1026,24.1301,114000.0
2006-01-20 10:40:00,35.06,35.07,34.98,34.99,43200.0,24.1301,24.137,24.0751,24.0819,43200.0
2006-01-20 10:50:00,34.98,34.98,34.86,34.88,89400.0,24.0751,24.0751,23.9925,24.0062,89400.0
2006-01-20 11:00:00,34.88,34.9,34.85,34.85,52800.0,24.0062,24.02,23.9856,23.9856,52800.0
2006-01-20 11:10:00,34.85,34.89,34.82,34.88,40800.0,23.9856,24.0131,23.9649,24.0062,40800.0
2006-01-20 11:20:00,34.88,34.93,34.82,34.88,67400.0,24.0062,24.0406,23.9649,24.0062,67400.0
2006-01-20 11:30:00,34.88,34.88,34.82,34.88,66800.0,24.0062,24.0062,23.9649,24.0062,66800.0
2006-01-20 11:40:00,34.88,34.88,34.83,34.83,66800.0,24.0062,24.0062,23.9718,23.9718,66800.0
2006-01-20 11:50:00,34.83,34.84,34.8,34.8,43000.0,23.9718,23.9787,23.9512,23.9512,43000.0
2006-01-20 12:00:00,34.8,34.8,34.77,34.8,62600.0,23.9512,23.9512,23.9305,23.9512,62600.0
2006-01-20 12:10:00,34.8,34.8,34.69,34.69,54000.0,23.9512,23.9512,23.8755,23.8755,54000.0
2006-01-20 12:20:00,34.7,34.76,34.69,34.74,35400.0,23.8824,23.9236,23.8755,23.9099,35400.0
2006-01-20 12:30:00,34.74,34.76,34.73,34.73,30000.0,23.9099,23.9236,23.903,23.903,30000.0
2006-01-20 12:40:00,34.74,34.74,34.66,34.69,39600.0,23.9099,23.9099,23.8548,23.8755,39600.0
2006-01-20 12:50:00,34.69,34.74,34.69,34.73,51600.0,23.8755,23.9099,23.8755,23.903,51600.0
2006-01-20 13:00:00,34.74,34.76,34.71,34.73,49000.0,23.9099,23.9236,23.8892,23.903,49000.0
2006-01-20 13:10:00,34.74,34.76,34.71,34.73,29400.0,23.9099,23.9236,23.8892,23.903,29400.0
2006-01-20 13:20:00,34.72,34.77,34.69,34.76,63800.0,23.8961,23.9305,23.8755,23.9236,63800.0
2006-01-20 13:30:00,34.76,34.79,34.72,34.77,57200.0,23.9236,23.9443,23.8961,23.9305,57200.0
2006-01-20 13:40:00,34.78,34.82,34.74,34.74,43200.0,23.9374,23.9649,23.9099,23.9099,43200.0
2006-01-20 13:50:00,34.74,34.76,34.69,34.69,52600.0,23.9099,23.9236,23.8755,23.8755,52600.0
2006-01-20 14:00:00,34.69,34.69,34.6,34.63,58800.0,23.8755,23.8755,23.8135,23.8342,58800.0
2006-01-20 14:10:00,34.63,34.66,34.6,34.63,37600.0,23.8342,23.8548,23.8135,23.8342,37600.0
2006-01-20 14:20:00,34.63,34.67,34.57,34.67,78000.0,23.8342,23.8617,23.7929,23.8617,78000.0
2006-01-20 14:30:00,34.69,34.7,34.64,34.65,40800.0,23.8755,23.8824,23.8411,23.8479,40800.0
2006-01-20 14:40:00,34.65,34.65,34.62,34.63,67600.0,23.8479,23.8479,23.8273,23.8342,67600.0
2006-01-20 14:50:00,34.63,34.64,34.52,34.52,92200.0,23.8342,23.8411,23.7585,23.7585,92200.0
2006-01-20 15:00:00,34.52,34.57,34.51,34.52,79200.0,23.7585,23.7929,23.7516,23.7585,79200.0
2006-01-20 15:10:00,34.54,34.58,34.49,34.5,134400.0,23.7722,23.7998,23.7378,23.7447,134400.0
2006-01-20 15:20:00,34.51,34.51,34.45,34.46,114600.0,23.7516,23.7516,23.7103,23.7172,114600.0
2006-01-20 15:30:00,34.46,34.49,34.43,34.43,77000.0,23.7172,23.7378,23.6965,23.6965,77000.0
2006-01-20 15:40:00,34.42,34.48,34.4,34.48,183600.0,23.6896,23.7309,23.6759,23.7309,183600.0
2006-01-20 15:50:00,34.49,34.5,34.47,34.47,181600.0,23.7378,23.7447,23.7241,23.7241,181600.0
2006-01-23 09:30:00,34.4,34.41,34.26,34.35,96000.0,23.6759,23.6828,23.5795,23.6415,96000.0
2006-01-23 09:40:00,34.35,34.4,34.33,34.35,85800.0,23.6415,23.6759,23.6277,23.6415,85800.0
2006-01-23 09:50:00,34.35,34.42,34.33,34.34,84600.0,23.6415,23.6896,23.6277,23.6346,84600.0
2006-01-23 10:00:00,34.33,34.41,34.33,34.38,58200.0,23.6277,23.6828,23.6277,23.6621,58200.0
2006-01-23 10:10:00,34.38,34.45,34.33,34.33,64800.0,23.6621,23.7103,23.6277,23.6277,64800.0
2006-01-23 10:20:00,34.32,34.49,34.32,34.44,72800.0,23.6208,23.7378,23.6208,23.7034,72800.0
2006-01-23 10:30:00,34.44,34.45,34.43,34.43,41800.0,23.7034,23.7103,23.6965,23.6965,41800.0
2006-01-23 10:40:00,34.43,34.54,34.43,34.51,73000.0,23.6965,23.7722,23.6965,23.7516,73000.0
2006-01-23 10:50:00,34.51,34.52,34.48,34.49,29800.0,23.7516,23.7585,23.7309,23.7378,29800.0
2006-01-23 11:00:00,34.5,34.57,34.5,34.56,49600.0,23.7447,23.7929,23.7447,23.786,49600.0
2006-01-23 11:10:00,34.56,34.57,34.52,34.52,26600.0,23.786,23.7929,23.7585,23.7585,26600.0
2006-01-23 11:20:00,34.52,34.52,34.49,34.51,12800.0,23.7585,23.7585,23.7378,23.7516,12800.0
2006-01-23 11:30:00,34.51,34.63,34.51,34.63,21200.0,23.7516,23.8342,23.7516,23.8342,21200.0
2006-01-23 11:40:00,34.62,34.67,34.62,34.65,21800.0,23.8273,23.8617,23.8273,23.8479,21800.0
2006-01-23 11:50:00,34.67,34.72,34.67,34.69,17800.0,23.8617,23.8961,23.8617,23.8755,17800.0
2006-01-23 12:00:00,34.69,34.69,34.63,34.63,28000.0,23.8755,23.8755,23.8342,23.8342,28000.0
2006-01-23 12:10:00,34.63,34.64,34.63,34.63,29800.0,23.8342,23.8411,23.8342,23.8342,29800.0
2006-01-23 12:20:00,34.63,34.63,34.62,34.63,29200.0,23.8342,23.8342,23.8273,23.8342,29200.0
2006-01-23 12:30:00,34.63,34.69,34.63,34.67,21000.0,23.8342,23.8755,23.8342,23.8617,21000.0
2006-01-23 12:40:00,34.67,34.67,34.58,34.59,30200.0,23.8617,23.8617,23.7998,23.8066,30200.0
2006-01-23 12:50:00,34.58,34.62,34.56,34.58,17600.0,23.7998,23.8273,23.786,23.7998,17600.0
2006-01-23 13:00:00,34.59,34.63,34.59,34.63,19400.0,23.8066,23.8342,23.8066,23.8342,19400.0
2006-01-23 13:10:00,34.63,34.68,34.62,34.68,74400.0,23.8342,23.8686,23.8273,23.8686,74400.0
2006-01-23 13:20:00,34.68,34.75,34.68,34.75,18200.0,23.8686,23.9168,23.8686,23.9168,18200.0
2006-01-23 13:30:00,34.75,34.79,34.75,34.75,26400.0,23.9168,23.9443,23.9168,23.9168,26400.0
2006-01-23 13:40:00,34.74,34.74,34.66,34.69,38200.0,23.9099,23.9099,23.8548,23.8755,38200.0
2006-01-23 13:50:00,34.69,34.69,34.58,34.6,24800.0,23.8755,23.8755,23.7998,23.8135,24800.0
2006-01-23 14:00:00,34.6,34.66,34.59,34.66,22600.0,23.8135,23.8548,23.8066,23.8548,22600.0
2006-01-23 14:10:00,34.66,34.66,34.56,34.56,40600.0,23.8548,23.8548,23.786,23.786,40600.0
2006-01-23 14:20:00,34.56,34.63,34.56,34.59,23400.0,23.786,23.8342,23.786,23.8066,23400.0
2006-01-23 14:30:00,34.59,34.63,34.56,34.6,34200.0,23.8066,23.8342,23.786,23.8135,34200.0
2006-01-23 14:40:00,34.6,34.67,34.59,34.67,20000.0,23.8135,23.8617,23.8066,23.8617,20000.0
2006-01-23 14:50:00,34.64,34.75,34.62,34.75,51800.0,23.8411,23.9168,23.8273,23.9168,51800.0
2006-01-23 15:00:00,34.74,34.8,34.74,34.8,68600.0,23.9099,23.9512,23.9099,23.9512,68600.0
2006-01-23 15:10:00,34.8,34.81,34.77,34.8,49400.0,23.9512,23.9581,23.9305,23.9512,49400.0
2006-01-23 15:20:00,34.8,34.84,34.7,34.73,108400.0,23.9512,23.9787,23.8824,23.903,108400.0
2006-01-23 15:30:00,34.73,34.76,34.65,34.66,69200.0,23.903,23.9236,23.8479,23.8548,69200.0
2006-01-23 15:40:00,34.66,34.66,34.55,34.58,68400.0,23.8548,23.8548,23.7791,23.7998,68400.0
2006-01-23 15:50:00,34.58,34.6,34.55,34.6,98000.0,23.7998,23.8135,23.7791,23.8135,98000.0
2006-01-24 09:30:00,34.72,34.95,34.68,34.95,42200.0,23.8961,24.0544,23.8686,24.0544,42200.0
2006-01-24 09:40:00,34.95,34.98,34.88,34.97,80000.0,24.0544,24.0751,24.0062,24.0682,80000.0
2006-01-24 09:50:00,34.97,35.1,34.96,35.1,67000.0,24.0682,24.1577,24.0613,24.1577,67000.0
2006-01-24 10:00:00,35.1,35.1,35.08,35.1,39000.0,24.1577,24.1577,24.1439,24.1577,39000.0
2006-01-24 10:10:00,35.09,35.1,35.06,35.08,49400.0,24.1508,24.1577,24.1301,24.1439,49400.0
2006-01-24 10:20:00,35.08,35.15,35.08,35.11,34200.0,24.1439,24.1921,24.1439,24.1645,34200.0
2006-01-24 10:30:00,35.1,35.16,35.05,35.13,50600.0,24.1577,24.1989,24.1232,24.1783,50600.0
2006-01-24 10:40:00,35.12,35.22,35.12,35.2,43800.0,24.1714,24.2402,24.1714,24.2265,43800.0
2006-01-24 10:50:00,35.21,35.22,35.12,35.12,55800.0,24.2334,24.2402,24.1714,24.1714,55800.0
2006-01-24 11:00:00,35.12,35.12,34.99,34.99,59200.0,24.1714,24.1714,24.0819,24.0819,59200.0
2006-01-24 11:10:00,35.0,35.05,34.99,35.02,38000.0,24.0888,24.1232,24.0819,24.1026,38000.0
2006-01-24 11:20:00,35.02,35.07,35.02,35.04,59200.0,24.1026,24.137,24.1026,24.1164,59200.0
2006-01-24 11:30:00,35.05,35.05,35.01,35.02,42600.0,24.1232,24.1232,24.0957,24.1026,42600.0
2006-01-24 11:40:00,35.02,35.1,35.02,35.1,46600.0,24.1026,24.1577,24.1026,24.1577,46600.0
2006-01-24 11:50:00,35.1,35.13,35.06,35.06,32000.0,24.1577,24.1783,24.1301,24.1301,32000.0
2006-01-24 12:00:00,35.06,35.1,35.05,35.1,44200.0,24.1301,24.1577,24.1232,24.1577,44200.0
2006-01-24 12:10:00,35.1,35.15,35.0,35.01,39600.0,24.1577,24.1921,24.0888,24.0957,39600.0
2006-01-24 12:20:00,35.0,35.08,34.99,35.08,27400.0,24.0888,24.1439,24.0819,24.1439,27400.0
2006-01-24 12:30:00,35.07,35.13,35.04,35.13,22800.0,24.137,24.1783,24.1164,24.1783,22800.0
2006-01-24 12:40:00,35.13,35.14,35.08,35.12,26600.0,24.1783,24.1852,24.1439,24.1714,26600.0
2006-01-24 12:50:00,35.11,35.27,35.11,35.24,56600.0,24.1645,24.2747,24.1645,24.254,56600.0
2006-01-24 13:00:00,35.22,35.23,35.1,35.1,47800.0,24.2402,24.2471,24.1577,24.1577,47800.0
2006-01-24 13:10:00,35.08,35.2,35.08,35.2,41000.0,24.1439,24.2265,24.1439,24.2265,41000.0
2006-01-24 13:20:00,35.19,35.26,35.16,35.26,58400.0,24.2196,24.2678,24.1989,24.2678,58400.0
2006-01-24 13:30:00,35.26,35.29,35.23,35.26,77400.0,24.2678,24.2884,24.2471,24.2678,77400.0
2006-01-24 13:40:00,35.26,35.33,35.24,35.32,46200.0,24.2678,24.3159,24.254,24.3091,46200.0
2006-01-24 13:50:00,35.31,35.48,35.31,35.48,77000.0,24.3022,24.4192,24.3022,24.4192,77000.0
2006-01-24 14:00:00,35.47,35.55,35.47,35.52,72200.0,24.4123,24.4674,24.4123,24.4467,72200.0
2006-01-24 14:10:00,35.51,35.56,35.51,35.56,64200.0,24.4398,24.4742,24.4398,24.4742,64200.0
2006-01-24 14:20:00,35.55,35.59,35.47,35.51,55600.0,24.4674,24.4949,24.4123,24.4398,55600.0
2006-01-24 14:30:00,35.5,35.57,35.5,35.53,45200.0,24.433,24.4811,24.433,24.4536,45200.0
2006-01-24 14:40:00,35.53,35.55,35.43,35.44,49600.0,24.4536,24.4674,24.3848,24.3917,49600.0
2006-01-24 14:50:00,35.44,35.52,35.43,35.47,44800.0,24.3917,24.4467,24.3848,24.4123,44800.0
2006-01-24 15:00:00,35.46,35.52,35.43,35.44,71000.0,24.4054,24.4467,24.3848,24.3917,71000.0
2006-01-24 15:10:00,35.44,35.5,35.41,35.49,53200.0,24.3917,24.433,24.371,24.4261,53200.0
2006-01-24 15:20:00,35.48,35.52,35.41,35.46,123000.0,24.4192,24.4467,24.371,24.4054,123000.0
2006-01-24 15:30:00,35.46,35.47,35.41,35.45,113800.0,24.4054,24.4123,24.371,24.3985,113800.0
2006-01-24 15:40:00,35.45,35.45,35.38,35.39,107800.0,24.3985,24.3985,24.3504,24.3572,107800.0
2006-01-24 15:50:00,35.39,35.4,35.38,35.38,110400.0,24.3572,24.3641,24.3504,24.3504,110400.0
2006-01-25 09:30:00,35.35,35.5,35.35,35.41,69000.0,24.3297,24.433,24.3297,24.371,69000.0
2006-01-25 09:40:00,35.42,35.43,35.3,35.38,53800.0,24.3779,24.3848,24.2953,24.3504,53800.0
2006-01-25 09:50:00,35.38,35.43,35.34,35.4,55800.0,24.3504,24.3848,24.3228,24.3641,55800.0
2006-01-25 10:00:00,35.41,35.47,35.35,35.35,25800.0,24.371,24.4123,24.3297,24.3297,25800.0
2006-01-25 10:10:00,35.35,35.38,35.2,35.22,40200.0,24.3297,24.3504,24.2265,24.2402,40200.0
2006-01-25 10:20:00,35.22,35.26,35.04,35.26,66600.0,24.2402,24.2678,24.1164,24.2678,66600.0
2006-01-25 10:30:00,35.24,35.27,35.19,35.27,59200.0,24.254,24.2747,24.2196,24.2747,59200.0
2006-01-25 10:40:00,35.24,35.43,35.22,35.43,61600.0,24.254,24.3848,24.2402,24.3848,61600.0
2006-01-25 10:50:00,35.44,35.6,35.43,35.6,87200.0,24.3917,24.5018,24.3848,24.5018,87200.0
2006-01-25 11:00:00,35.6,35.74,35.6,35.71,125200.0,24.5018,24.5981,24.5018,24.5775,125200.0
2006-01-25 11:10:00,35.71,35.8,35.69,35.8,192400.0,24.5775,24.6394,24.5637,24.6394,192400.0
2006-01-25 11:20:00,35.82,35.93,35.82,35.9,130400.0,24.6532,24.7289,24.6532,24.7083,130400.0
2006-01-25 11:30:00,35.91,35.92,35.83,35.86,161400.0,24.7151,24.722,24.6601,24.6807,161400.0
2006-01-25 11:40:00,35.87,35.93,35.84,35.84,124400.0,24.6876,24.7289,24.667,24.667,124400.0
2006-01-25 11:50:00,35.84,35.84,35.78,35.8,56800.0,24.667,24.667,24.6257,24.6394,56800.0
2006-01-25 12:00:00,35.8,35.8,35.73,35.76,73000.0,24.6394,24.6394,24.5912,24.6119,73000.0
2006-01-25 12:10:00,35.76,35.85,35.76,35.83,91200.0,24.6119,24.6738,24.6119,24.6601,91200.0
2006-01-25 12:20:00,35.84,35.88,35.75,35.77,52200.0,24.667,24.6945,24.605,24.6188,52200.0
2006-01-25 12:30:00,35.78,35.91,35.78,35.8,69400.0,24.6257,24.7151,24.6257,24.6394,69400.0
2006-01-25 12:40:00,35.8,35.91,35.79,35.83,86200.0,24.6394,24.7151,24.6325,24.6601,86200.0
2006-01-25 12:50:00,35.82,35.9,35.77,35.89,65000.0,24.6532,24.7083,24.6188,24.7014,65000.0
2006-01-25 13:00:00,35.9,35.94,35.88,35.9,62800.0,24.7083,24.7358,24.6945,24.7083,62800.0
2006-01-25 13:10:00,35.9,35.95,35.88,35.94,49000.0,24.7083,24.7427,24.6945,24.7358,49000.0
2006-01-25 13:20:00,35.93,35.95,35.86,35.94,107200.0,24.7289,24.7427,24.6807,24.7358,107200.0
2006-01-25 13:30:00,35.94,35.98,35.92,35.94,86400.0,24.7358,24.7633,24.722,24.7358,86400.0
2006-01-25 13:40:00,35.94,35.98,35.85,35.85,79200.0,24.7358,24.7633,24.6738,24.6738,79200.0
2006-01-25 13:50:00,35.85,35.94,35.84,35.92,37600.0,24.6738,24.7358,24.667,24.722,37600.0
2006-01-25 14:00:00,35.92,35.95,35.87,35.92,78400.0,24.722,24.7427,24.6876,24.722,78400.0
2006-01-25 14:10:00,35.92,35.94,35.85,35.85,50600.0,24.722,24.7358,24.6738,24.6738,50600.0
2006-01-25 14:20:00,35.85,35.9,35.85,35.85,62800.0,24.6738,24.7083,24.6738,24.6738,62800.0
2006-01-25 14:30:00,35.82,35.82,35.67,35.67,74600.0,24.6532,24.6532,24.55,24.55,74600.0
2006-01-25 14:40:00,35.67,35.68,35.55,35.55,128000.0,24.55,24.5568,24.4674,24.4674,128000.0
2006-01-25 14:50:00,35.53,35.58,35.5,35.51,105200.0,24.4536,24.488,24.433,24.4398,105200.0
2006-01-25 15:00:00,35.51,35.59,35.51,35.57,96000.0,24.4398,24.4949,24.4398,24.4811,96000.0
2006-01-25 15:10:00,35.56,35.7,35.56,35.59,77200.0,24.4742,24.5706,24.4742,24.4949,77200.0
2006-01-25 15:20:00,35.6,35.67,35.58,35.62,56000.0,24.5018,24.55,24.488,24.5155,56000.0
2006-01-25 15:30:00,35.63,35.64,35.56,35.63,65200.0,24.5224,24.5293,24.4742,24.5224,65200.0
2006-01-25 15:40:00,35.63,35.79,35.63,35.77,120400.0,24.5224,24.6325,24.5224,24.6188,120400.0
2006-01-25 15:50:00,35.78,35.84,35.77,35.79,177400.0,24.6257,24.667,24.6188,24.6325,177400.0
2006-01-26 09:30:00,35.9,36.0,35.77,35.84,199200.0,24.7083,24.7771,24.6188,24.667,199200.0
2006-01-26 09:40:00,35.88,35.88,35.6,35.67,152800.0,24.6945,24.6945,24.5018,24.55,152800.0
2006-01-26 09:50:00,35.67,35.77,35.65,35.68,89400.0,24.55,24.6188,24.5362,24.5568,89400.0
2006-01-26 10:00:00,35.68,35.68,35.49,35.67,67800.0,24.5568,24.5568,24.4261,24.55,67800.0
2006-01-26 10:10:00,35.68,35.69,35.52,35.53,90000.0,24.5568,24.5637,24.4467,24.4536,90000.0
2006-01-26 10:20:00,35.53,35.54,35.5,35.51,47000.0,24.4536,24.4605,24.433,24.4398,47000.0
2006-01-26 10:30:00,35.51,35.54,35.27,35.27,83600.0,24.4398,24.4605,24.2747,24.2747,83600.0
2006-01-26 10:40:00,35.27,35.49,35.27,35.49,56000.0,24.2747,24.4261,24.2747,24.4261,56000.0
2006-01-26 10:50:00,35.49,35.49,35.4,35.41,59600.0,24.4261,24.4261,24.3641,24.371,59600.0
2006-01-26 11:00:00,35.41,35.41,35.2,35.21,76200.0,24.371,24.371,24.2265,24.2334,76200.0
2006-01-26 11:10:00,35.21,35.32,35.21,35.32,31400.0,24.2334,24.3091,24.2334,24.3091,31400.0
2006-01-26 11:20:00,35.32,35.45,35.32,35.44,40600.0,24.3091,24.3985,24.3091,24.3917,40600.0
2006-01-26 11:30:00,35.44,35.48,35.44,35.47,53000.0,24.3917,24.4192,24.3917,24.4123,53000.0
2006-01-26 11:40:00,35.47,35.54,35.47,35.5,37800.0,24.4123,24.4605,24.4123,24.433,37800.0
2006-01-26 11:50:00,35.51,35.51,35.45,35.47,32000.0,24.4398,24.4398,24.3985,24.4123,32000.0
2006-01-26 12:00:00,35.47,35.48,35.44,35.46,56600.0,24.4123,24.4192,24.3917,24.4054,56600.0
2006-01-26 12:10:00,35.46,35.47,35.42,35.43,59600.0,24.4054,24.4123,24.3779,24.3848,59600.0
2006-01-26 12:20:00,35.43,35.5,35.42,35.5,45200.0,24.3848,24.433,24.3779,24.433,45200.0
2006-01-26 12:30:00,35.51,35.64,35.51,35.62,115200.0,24.4398,24.5293,24.4398,24.5155,115200.0
2006-01-26 12:40:00,35.61,35.62,35.56,35.56,29400.0,24.5087,24.5155,24.4742,24.4742,29400.0
2006-01-26 12:50:00,35.56,35.57,35.49,35.5,33800.0,24.4742,24.4811,24.4261,24.433,33800.0
2006-01-26 13:00:00,35.5,35.56,35.49,35.55,56600.0,24.433,24.4742,24.4261,24.4674,56600.0
2006-01-26 13:10:00,35.55,35.55,35.52,35.52,131200.0,24.4674,24.4674,24.4467,24.4467,131200.0
2006-01-26 13:20:00,35.5,35.54,35.49,35.49,36800.0,24.433,24.4605,24.4261,24.4261,36800.0
2006-01-26 13:30:00,35.49,35.55,35.49,35.54,58800.0,24.4261,24.4674,24.4261,24.4605,58800.0
2006-01-26 13:40:00,35.55,35.59,35.52,35.52,119800.0,24.4674,24.4949,24.4467,24.4467,119800.0
2006-01-26 13:50:00,35.52,35.54,35.5,35.54,19800.0,24.4467,24.4605,24.433,24.4605,19800.0
2006-01-26 14:00:00,35.54,35.64,35.54,35.62,52200.0,24.4605,24.5293,24.4605,24.5155,52200.0
2006-01-26 14:10:00,35.63,35.63,35.57,35.58,29000.0,24.5224,24.5224,24.4811,24.488,29000.0
2006-01-26 14:20:00,35.58,35.62,35.57,35.58,28600.0,24.488,24.5155,24.4811,24.488,28600.0
2006-01-26 14:30:00,35.54,35.56,35.51,35.52,24000.0,24.4605,24.4742,24.4398,24.4467,24000.0
2006-01-26 14:40:00,35.52,35.65,35.51,35.6,41400.0,24.4467,24.5362,24.4398,24.5018,41400.0
2006-01-26 14:50:00,35.61,35.63,35.57,35.59,51600.0,24.5087,24.5224,24.4811,24.4949,51600.0
2006-01-26 15:00:00,35.58,35.58,35.51,35.56,58200.0,24.488,24.488,24.4398,24.4742,58200.0
2006-01-26 15:10:00,35.57,35.59,35.54,35.54,43400.0,24.4811,24.4949,24.4605,24.4605,43400.0
2006-01-26 15:20:00,35.55,35.6,35.54,35.6,35200.0,24.4674,24.5018,24.4605,24.5018,35200.0
2006-01-26 15:30:00,35.6,35.69,35.59,35.62,78400.0,24.5018,24.5637,24.4949,24.5155,78400.0
2006-01-26 15:40:00,35.62,35.75,35.6,35.74,130400.0,24.5155,24.605,24.5018,24.5981,130400.0
2006-01-26 15:50:00,35.75,35.75,35.69,35.7,111600.0,24.605,24.605,24.5637,24.5706,111600.0
2006-01-27 09:30:00,35.68,35.7,35.6,35.6,61000.0,24.5568,24.5706,24.5018,24.5018,61000.0
2006-01-27 09:40:00,35.6,35.87,35.6,35.87,74800.0,24.5018,24.6876,24.5018,24.6876,74800.0
2006-01-27 09:50:00,35.86,35.95,35.74,35.74,48000.0,24.6807,24.7427,24.5981,24.5981,48000.0
2006-01-27 10:00:00,35.74,35.9,35.74,35.83,40600.0,24.5981,24.7083,24.5981,24.6601,40600.0
2006-01-27 10:10:00,35.81,35.87,35.77,35.79,58800.0,24.6463,24.6876,24.6188,24.6325,58800.0
2006-01-27 10:20:00,35.77,35.88,35.73,35.88,37800.0,24.6188,24.6945,24.5912,24.6945,37800.0
2006-01-27 10:30:00,35.87,35.9,35.85,35.87,31000.0,24.6876,24.7083,24.6738,24.6876,31000.0
2006-01-27 10:40:00,35.87,35.88,35.83,35.85,32600.0,24.6876,24.6945,24.6601,24.6738,32600.0
2006-01-27 10:50:00,35.85,35.88,35.76,35.76,40000.0,24.6738,24.6945,24.6119,24.6119,40000.0
2006-01-27 11:00:00,35.76,35.9,35.75,35.9,34800.0,24.6119,24.7083,24.605,24.7083,34800.0
2006-01-27 11:10:00,35.9,35.96,35.9,35.96,29600.0,24.7083,24.7495,24.7083,24.7495,29600.0
2006-01-27 11:20:00,35.97,35.98,35.94,35.97,41000.0,24.7564,24.7633,24.7358,24.7564,41000.0
2006-01-27 11:30:00,35.97,35.98,35.95,35.97,37800.0,24.7564,24.7633,24.7427,24.7564,37800.0
2006-01-27 11:40:00,35.96,35.97,35.94,35.97,34000.0,24.7495,24.7564,24.7358,24.7564,34000.0
2006-01-27 11:50:00,35.98,36.0,35.97,36.0,138200.0,24.7633,24.7771,24.7564,24.7771,138200.0
2006-01-27 12:00:00,36.0,36.03,35.99,36.0,165400.0,24.7771,24.7977,24.7702,24.7771,165400.0
2006-01-27 12:10:00,36.0,36.1,36.0,36.04,58600.0,24.7771,24.8459,24.7771,24.8046,58600.0
2006-01-27 12:20:00,36.04,36.07,35.99,36.02,43400.0,24.8046,24.8253,24.7702,24.7908,43400.0
2006-01-27 12:30:00,36.04,36.06,36.03,36.03,15200.0,24.8046,24.8184,24.7977,24.7977,15200.0
2006-01-27 12:40:00,36.03,36.06,36.02,36.05,24800.0,24.7977,24.8184,24.7908,24.8115,24800.0
2006-01-27 12:50:00,36.05,36.07,36.04,36.06,30400.0,24.8115,24.8253,24.8046,24.8184,30400.0
2006-01-27 13:00:00,36.07,36.08,36.04,36.04,21000.0,24.8253,24.8321,24.8046,24.8046,21000.0
2006-01-27 13:10:00,36.04,36.05,36.02,36.05,33800.0,24.8046,24.8115,24.7908,24.8115,33800.0
2006-01-27 13:20:00,36.04,36.1,36.04,36.05,26600.0,24.8046,24.8459,24.8046,24.8115,26600.0
2006-01-27 13:30:00,36.05,36.07,36.05,36.06,38800.0,24.8115,24.8253,24.8115,24.8184,38800.0
2006-01-27 13:40:00,36.06,36.06,35.99,36.01,45800.0,24.8184,24.8184,24.7702,24.784,45800.0
2006-01-27 13:50:00,36.01,36.09,36.01,36.09,21800.0,24.784,24.839,24.784,24.839,21800.0
2006-01-27 14:00:00,36.09,36.12,36.09,36.11,71600.0,24.839,24.8597,24.839,24.8528,71600.0
2006-01-27 14:10:00,36.11,36.14,36.11,36.13,61600.0,24.8528,24.8734,24.8528,24.8666,61600.0
2006-01-27 14:20:00,36.13,36.17,36.08,36.09,60600.0,24.8666,24.8941,24.8321,24.839,60600.0
2006-01-27 14:30:00,36.09,36.1,36.08,36.09,23000.0,24.839,24.8459,24.8321,24.839,23000.0
2006-01-27 14:40:00,36.08,36.08,36.05,36.06,40600.0,24.8321,24.8321,24.8115,24.8184,40600.0
2006-01-27 14:50:00,36.06,36.08,36.04,36.08,49600.0,24.8184,24.8321,24.8046,24.8321,49600.0
2006-01-27 15:00:00,36.08,36.15,36.08,36.13,63400.0,24.8321,24.8803,24.8321,24.8666,63400.0
2006-01-27 15:10:00,36.13,36.23,36.13,36.23,90000.0,24.8666,24.9354,24.8666,24.9354,90000.0
2006-01-27 15:20:00,36.22,36.28,36.22,36.27,125400.0,24.9285,24.9698,24.9285,24.9629,125400.0
2006-01-27 15:30:00,36.27,36.3,36.18,36.2,74800.0,24.9629,24.9836,24.901,24.9147,74800.0
2006-01-27 15:40:00,36.2,36.26,36.12,36.16,94800.0,24.9147,24.956,24.8597,24.8872,94800.0
2006-01-27 15:50:00,36.16,36.19,36.14,36.17,121200.0,24.8872,24.9078,24.8734,24.8941,121200.0
2006-01-30 09:30:00,36.13,36.15,36.06,36.09,94200.0,24.8666,24.8803,24.8184,24.839,94200.0
2006-01-30 09:40:00,36.09,36.15,36.04,36.09,40000.0,24.839,24.8803,24.8046,24.839,40000.0
2006-01-30 09:50:00,36.08,36.13,36.02,36.06,24800.0,24.8321,24.8666,24.7908,24.8184,24800.0
2006-01-30 10:00:00,36.05,36.12,36.02,36.04,31400.0,24.8115,24.8597,24.7908,24.8046,31400.0
2006-01-30 10:10:00,36.03,36.17,36.02,36.13,39000.0,24.7977,24.8941,24.7908,24.8666,39000.0
2006-01-30 10:20:00,36.13,36.23,36.13,36.23,130600.0,24.8666,24.9354,24.8666,24.9354,130600.0
2006-01-30 10:30:00,36.22,36.28,36.2,36.2,25000.0,24.9285,24.9698,24.9147,24.9147,25000.0
2006-01-30 10:40:00,36.22,36.24,36.16,36.18,17800.0,24.9285,24.9423,24.8872,24.901,17800.0
2006-01-30 10:50:00,36.17,36.2,36.13,36.13,22200.0,24.8941,24.9147,24.8666,24.8666,22200.0
2006-01-30 11:00:00,36.13,36.14,36.01,36.02,53800.0,24.8666,24.8734,24.784,24.7908,53800.0
2006-01-30 11:10:00,36.02,36.04,35.9,35.93,34000.0,24.7908,24.8046,24.7083,24.7289,34000.0
2006-01-30 11:20:00,35.92,35.92,35.84,35.87,38800.0,24.722,24.722,24.667,24.6876,38800.0
2006-01-30 11:30:00,35.88,35.95,35.88,35.95,20400.0,24.6945,24.7427,24.6945,24.7427,20400.0
2006-01-30 11:40:00,35.95,35.95,35.93,35.95,63200.0,24.7427,24.7427,24.7289,24.7427,63200.0
2006-01-30 11:50:00,35.95,35.96,35.87,35.88,29200.0,24.7427,24.7495,24.6876,24.6945,29200.0
2006-01-30 12:00:00,35.88,35.91,35.88,35.9,17000.0,24.6945,24.7151,24.6945,24.7083,17000.0
2006-01-30 12:10:00,35.9,35.99,35.9,35.97,62000.0,24.7083,24.7702,24.7083,24.7564,62000.0
2006-01-30 12:20:00,35.96,35.99,35.91,35.92,85800.0,24.7495,24.7702,24.7151,24.722,85800.0
2006-01-30 12:30:00,35.92,36.0,35.92,35.98,54200.0,24.722,24.7771,24.722,24.7633,54200.0
2006-01-30 12:40:00,35.99,36.06,35.98,36.05,73800.0,24.7702,24.8184,24.7633,24.8115,73800.0
2006-01-30 12:50:00,36.05,36.08,36.04,36.08,18600.0,24.8115,24.8321,24.8046,24.8321,18600.0
2006-01-30 13:00:00,36.08,36.09,36.04,36.06,15400.0,24.8321,24.839,24.8046,24.8184,15400.0
2006-01-30 13:10:00,36.06,36.11,36.06,36.1,15600.0,24.8184,24.8528,24.8184,24.8459,15600.0
2006-01-30 13:20:00,36.1,36.11,36.1,36.1,36800.0,24.8459,24.8528,24.8459,24.8459,36800.0
2006-01-30 13:30:00,36.1,36.13,36.09,36.11,26400.0,24.8459,24.8666,24.839,24.8528,26400.0
2006-01-30 13:40:00,36.1,36.18,35.97,35.97,28800.0,24.8459,24.901,24.7564,24.7564,28800.0
2006-01-30 13:50:00,36.17,36.21,36.17,36.17,12600.0,24.8941,24.9216,24.8941,24.8941,12600.0
2006-01-30 14:00:00,36.17,36.17,36.1,36.1,10200.0,24.8941,24.8941,24.8459,24.8459,10200.0
2006-01-30 14:10:00,36.1,36.14,36.08,36.08,18600.0,24.8459,24.8734,24.8321,24.8321,18600.0
2006-01-30 14:20:00,36.08,36.12,36.08,36.1,11400.0,24.8321,24.8597,24.8321,24.8459,11400.0
2006-01-30 14:30:00,36.11,36.15,36.11,36.14,12200.0,24.8528,24.8803,24.8528,24.8734,12200.0
2006-01-30 14:40:00,36.13,36.13,36.06,36.06,19400.0,24.8666,24.8666,24.8184,24.8184,19400.0
2006-01-30 14:50:00,36.08,36.08,36.04,36.05,15800.0,24.8321,24.8321,24.8046,24.8115,15800.0
2006-01-30 15:00:00,36.05,36.05,36.0,36.01,28000.0,24.8115,24.8115,24.7771,24.784,28000.0
2006-01-30 15:10:00,36.01,36.03,35.99,36.0,43200.0,24.784,24.7977,24.7702,24.7771,43200.0
2006-01-30 15:20:00,36.0,36.02,36.0,36.01,94000.0,24.7771,24.7908,24.7771,24.784,94000.0
2006-01-30 15:30:00,36.01,36.11,35.98,36.11,62600.0,24.784,24.8528,24.7633,24.8528,62600.0
2006-01-30 15:40:00,36.11,36.14,36.09,36.14,61000.0,24.8528,24.8734,24.839,24.8734,61000.0
2006-01-30 15:50:00,36.13,36.15,36.11,36.12,61400.0,24.8666,24.8803,24.8528,24.8597,61400.0
2006-01-31 09:30:00,36.12,36.12,35.93,35.93,52200.0,24.8597,24.8597,24.7289,24.7289,52200.0
2006-01-31 09:40:00,35.93,35.97,35.78,35.87,74200.0,24.7289,24.7564,24.6257,24.6876,74200.0
2006-01-31 09:50:00,35.87,35.99,35.81,35.81,59000.0,24.6876,24.7702,24.6463,24.6463,59000.0
2006-01-31 10:00:00,35.81,35.81,35.68,35.74,83400.0,24.6463,24.6463,24.5568,24.5981,83400.0
2006-01-31 10:10:00,35.72,35.84,35.69,35.79,94400.0,24.5844,24.667,24.5637,24.6325,94400.0
2006-01-31 10:20:00,35.78,35.8,35.74,35.76,47600.0,24.6257,24.6394,24.5981,24.6119,47600.0
2006-01-31 10:30:00,35.76,35.76,35.7,35.76,67000.0,24.6119,24.6119,24.5706,24.6119,67000.0
2006-01-31 10:40:00,35.76,35.79,35.71,35.74,32400.0,24.6119,24.6325,24.5775,24.5981,32400.0
2006-01-31 10:50:00,35.74,35.79,35.72,35.78,51600.0,24.5981,24.6325,24.5844,24.6257,51600.0
2006-01-31 11:00:00,35.77,35.77,35.72,35.76,69200.0,24.6188,24.6188,24.5844,24.6119,69200.0
2006-01-31 11:10:00,35.77,35.85,35.77,35.77,41200.0,24.6188,24.6738,24.6188,24.6188,41200.0
2006-01-31 11:20:00,35.77,35.82,35.77,35.82,55000.0,24.6188,24.6532,24.6188,24.6532,55000.0
2006-01-31 11:30:00,35.83,35.84,35.74,35.79,57200.0,24.6601,24.667,24.5981,24.6325,57200.0
2006-01-31 11:40:00,35.79,35.87,35.77,35.79,68800.0,24.6325,24.6876,24.6188,24.6325,68800.0
2006-01-31 11:50:00,35.78,35.87,35.74,35.83,58200.0,24.6257,24.6876,24.5981,24.6601,58200.0
2006-01-31 12:00:00,35.82,35.9,35.82,35.87,22800.0,24.6532,24.7083,24.6532,24.6876,22800.0
2006-01-31 12:10:00,35.85,35.85,35.79,35.81,29600.0,24.6738,24.6738,24.6325,24.6463,29600.0
2006-01-31 12:20:00,35.8,35.85,35.8,35.84,39200.0,24.6394,24.6738,24.6394,24.667,39200.0
2006-01-31 12:30:00,35.82,35.9,35.82,35.87,48000.0,24.6532,24.7083,24.6532,24.6876,48000.0
2006-01-31 12:40:00,35.87,35.87,35.83,35.85,35600.0,24.6876,24.6876,24.6601,24.6738,35600.0
2006-01-31 12:50:00,35.85,35.91,35.84,35.88,46400.0,24.6738,24.7151,24.667,24.6945,46400.0
2006-01-31 13:00:00,35.89,35.9,35.87,35.88,15800.0,24.7014,24.7083,24.6876,24.6945,15800.0
2006-01-31 13:10:00,35.87,35.88,35.82,35.86,61800.0,24.6876,24.6945,24.6532,24.6807,61800.0
2006-01-31 13:20:00,35.85,35.94,35.83,35.91,43000.0,24.6738,24.7358,24.6601,24.7151,43000.0
2006-01-31 13:30:00,35.92,35.97,35.9,35.94,26800.0,24.722,24.7564,24.7083,24.7358,26800.0
2006-01-31 13:40:00,35.93,35.95,35.91,35.95,32200.0,24.7289,24.7427,24.7151,24.7427,32200.0
2006-01-31 13:50:00,35.94,36.02,35.94,36.02,36200.0,24.7358,24.7908,24.7358,24.7908,36200.0
2006-01-31 14:00:00,36.01,36.1,36.01,36.04,41800.0,24.784,24.8459,24.784,24.8046,41800.0
2006-01-31 14:10:00,36.02,36.09,35.9,36.07,70000.0,24.7908,24.839,24.7083,24.8253,70000.0
2006-01-31 14:20:00,36.07,36.07,35.87,35.96,63200.0,24.8253,24.8253,24.6876,24.7495,63200.0
2006-01-31 14:30:00,35.95,36.01,35.9,35.99,77000.0,24.7427,24.784,24.7083,24.7702,77000.0
2006-01-31 14:40:00,35.99,36.02,35.9,35.95,71800.0,24.7702,24.7908,24.7083,24.7427,71800.0
2006-01-31 14:50:00,35.95,35.95,35.9,35.94,85800.0,24.7427,24.7427,24.7083,24.7358,85800.0
2006-01-31 15:00:00,35.92,35.95,35.92,35.93,115000.0,24.722,24.7427,24.722,24.7289,115000.0
2006-01-31 15:10:00,35.93,35.95,35.88,35.9,70200.0,24.7289,24.7427,24.6945,24.7083,70200.0
2006-01-31 15:20:00,35.9,35.98,35.88,35.98,106200.0,24.7083,24.7633,24.6945,24.7633,106200.0
2006-01-31 15:30:00,35.97,36.01,35.89,35.9,85200.0,24.7564,24.784,24.7014,24.7083,85200.0
2006-01-31 15:40:00,35.9,35.9,35.83,35.87,100000.0,24.7083,24.7083,24.6601,24.6876,100000.0
2006-01-31 15:50:00,35.87,35.88,35.85,35.87,105000.0,24.6876,24.6945,24.6738,24.6876,105000.0
2006-02-01 09:30:00,34.91,36.37,34.91,36.37,218400.0,24.0269,25.0317,24.0269,25.0317,218400.0
2006-02-01 09:40:00,36.37,36.45,36.33,36.45,280800.0,25.0317,25.0868,25.0042,25.0868,280800.0
2006-02-01 09:50:00,36.45,36.75,36.45,36.71,413600.0,25.0868,25.2933,25.0868,25.2657,413600.0
2006-02-01 10:00:00,36.72,36.85,36.68,36.81,346800.0,25.2726,25.3621,25.2451,25.3346,346800.0
2006-02-01 10:10:00,36.82,36.98,36.82,36.94,325200.0,25.3414,25.4516,25.3414,25.424,325200.0
2006-02-01 10:20:00,36.97,37.01,36.83,36.93,484600.0,25.4447,25.4722,25.3483,25.4172,484600.0
2006-02-01 10:30:00,36.93,37.08,36.93,37.0,442400.0,25.4172,25.5204,25.4172,25.4653,442400.0
2006-02-01 10:40:00,37.02,37.21,37.02,37.08,208200.0,25.4791,25.6099,25.4791,25.5204,208200.0
2006-02-01 10:50:00,37.07,37.25,37.07,37.24,205600.0,25.5135,25.6374,25.5135,25.6305,205600.0
2006-02-01 11:00:00,37.24,37.37,37.23,37.32,364400.0,25.6305,25.72,25.6236,25.6856,364400.0
2006-02-01 11:10:00,37.33,37.38,37.21,37.25,137000.0,25.6925,25.7269,25.6099,25.6374,137000.0
2006-02-01 11:20:00,37.25,37.38,37.24,37.38,126000.0,25.6374,25.7269,25.6305,25.7269,126000.0
2006-02-01 11:30:00,37.38,37.44,37.35,37.44,156600.0,25.7269,25.7682,25.7062,25.7682,156600.0
2006-02-01 11:40:00,37.44,37.5,37.44,37.49,443400.0,25.7682,25.8095,25.7682,25.8026,443400.0
2006-02-01 11:50:00,37.49,37.68,37.49,37.66,310200.0,25.8026,25.9333,25.8026,25.9196,310200.0
2006-02-01 12:00:00,37.66,37.87,37.66,37.81,269600.0,25.9196,26.0641,25.9196,26.0228,269600.0
2006-02-01 12:10:00,37.81,37.83,37.69,37.69,253200.0,26.0228,26.0366,25.9402,25.9402,253200.0
2006-02-01 12:20:00,37.69,37.85,37.4,37.85,214400.0,25.9402,26.0503,25.7406,26.0503,214400.0
2006-02-01 12:30:00,37.84,37.97,37.84,37.87,209600.0,26.0435,26.1329,26.0435,26.0641,209600.0
2006-02-01 12:40:00,37.87,37.87,37.72,37.75,132000.0,26.0641,26.0641,25.9609,25.9815,132000.0
2006-02-01 12:50:00,37.75,37.76,37.61,37.63,167000.0,25.9815,25.9884,25.8852,25.8989,167000.0
2006-02-01 13:00:00,37.63,37.71,37.59,37.71,147800.0,25.8989,25.954,25.8714,25.954,147800.0
2006-02-01 13:10:00,37.7,37.7,37.58,37.58,125600.0,25.9471,25.9471,25.8645,25.8645,125600.0
2006-02-01 13:20:00,37.58,37.58,37.52,37.58,163800.0,25.8645,25.8645,25.8232,25.8645,163800.0
2006-02-01 13:30:00,37.6,37.66,37.54,37.63,173200.0,25.8783,25.9196,25.837,25.8989,173200.0
2006-02-01 13:40:00,37.63,37.73,37.62,37.66,99800.0,25.8989,25.9678,25.892,25.9196,99800.0
2006-02-01 13:50:00,37.67,37.69,37.65,37.69,95200.0,25.9265,25.9402,25.9127,25.9402,95200.0
2006-02-01 14:00:00,37.68,37.68,37.62,37.62,128400.0,25.9333,25.9333,25.892,25.892,128400.0
2006-02-01 14:10:00,37.62,37.64,37.58,37.63,104200.0,25.892,25.9058,25.8645,25.8989,104200.0
2006-02-01 14:20:00,37.63,37.64,37.6,37.6,66600.0,25.8989,25.9058,25.8783,25.8783,66600.0
2006-02-01 14:30:00,37.59,37.69,37.58,37.66,177400.0,25.8714,25.9402,25.8645,25.9196,177400.0
2006-02-01 14:40:00,37.67,37.67,37.58,37.6,159400.0,25.9265,25.9265,25.8645,25.8783,159400.0
2006-02-01 14:50:00,37.61,37.66,37.58,37.63,114000.0,25.8852,25.9196,25.8645,25.8989,114000.0
2006-02-01 15:00:00,37.63,37.7,37.62,37.7,167600.0,25.8989,25.9471,25.892,25.9471,167600.0
2006-02-01 15:10:00,37.7,37.78,37.65,37.66,200400.0,25.9471,26.0022,25.9127,25.9196,200400.0
2006-02-01 15:20:00,37.65,37.69,37.59,37.6,213600.0,25.9127,25.9402,25.8714,25.8783,213600.0
2006-02-01 15:30:00,37.6,37.61,37.5,37.59,279000.0,25.8783,25.8852,25.8095,25.8714,279000.0
2006-02-01 15:40:00,37.59,37.6,37.51,37.51,353400.0,25.8714,25.8783,25.8163,25.8163,353400.0
2006-02-01 15:50:00,37.51,37.53,37.45,37.53,504000.0,25.8163,25.8301,25.775,25.8301,504000.0
2006-02-02 09:30:00,37.4,37.46,37.35,37.4,129800.0,25.7406,25.7819,25.7062,25.7406,129800.0
2006-02-02 09:40:00,37.42,37.46,37.38,37.38,161600.0,25.7544,25.7819,25.7269,25.7269,161600.0
2006-02-02 09:50:00,37.38,37.4,37.26,37.3,118400.0,25.7269,25.7406,25.6443,25.6718,118400.0
2006-02-02 10:00:00,37.3,37.46,37.3,37.41,311800.0,25.6718,25.7819,25.6718,25.7475,311800.0
2006-02-02 10:10:00,37.44,37.44,37.34,37.35,316600.0,25.7682,25.7682,25.6993,25.7062,316600.0
2006-02-02 10:20:00,37.35,37.41,37.35,37.41,171400.0,25.7062,25.7475,25.7062,25.7475,171400.0
2006-02-02 10:30:00,37.41,37.6,37.41,37.45,284800.0,25.7475,25.8783,25.7475,25.775,284800.0
2006-02-02 10:40:00,37.45,37.5,37.43,37.46,134400.0,25.775,25.8095,25.7613,25.7819,134400.0
2006-02-02 10:50:00,37.46,37.5,37.45,37.48,115600.0,25.7819,25.8095,25.775,25.7957,115600.0
2006-02-02 11:00:00,37.48,37.52,37.44,37.45,189200.0,25.7957,25.8232,25.7682,25.775,189200.0
2006-02-02 11:10:00,37.45,37.53,37.44,37.51,181000.0,25.775,25.8301,25.7682,25.8163,181000.0
2006-02-02 11:20:00,37.51,37.54,37.48,37.51,91200.0,25.8163,25.837,25.7957,25.8163,91200.0
2006-02-02 11:30:00,37.51,37.57,37.5,37.55,90200.0,25.8163,25.8576,25.8095,25.8439,90200.0
2006-02-02 11:40:00,37.55,37.68,37.55,37.64,163000.0,25.8439,25.9333,25.8439,25.9058,163000.0
2006-02-02 11:50:00,37.65,37.74,37.6,37.63,119600.0,25.9127,25.9746,25.8783,25.8989,119600.0
2006-02-02 12:00:00,37.63,37.69,37.6,37.65,93800.0,25.8989,25.9402,25.8783,25.9127,93800.0
2006-02-02 12:10:00,37.66,37.7,37.63,37.66,47200.0,25.9196,25.9471,25.8989,25.9196,47200.0
2006-02-02 12:20:00,37.66,37.69,37.6,37.68,114200.0,25.9196,25.9402,25.8783,25.9333,114200.0
2006-02-02 12:30:00,37.68,37.7,37.65,37.69,84200.0,25.9333,25.9471,25.9127,25.9402,84200.0
2006-02-02 12:40:00,37.69,37.69,37.64,37.65,220200.0,25.9402,25.9402,25.9058,25.9127,220200.0
2006-02-02 12:50:00,37.65,37.66,37.46,37.49,168000.0,25.9127,25.9196,25.7819,25.8026,168000.0
2006-02-02 13:00:00,37.48,37.53,37.46,37.47,73200.0,25.7957,25.8301,25.7819,25.7888,73200.0
2006-02-02 13:10:00,37.47,37.49,37.46,37.47,72200.0,25.7888,25.8026,25.7819,25.7888,72200.0
2006-02-02 13:20:00,37.47,37.5,37.47,37.48,118000.0,25.7888,25.8095,25.7888,25.7957,118000.0
2006-02-02 13:30:00,37.48,37.5,37.46,37.49,66400.0,25.7957,25.8095,25.7819,25.8026,66400.0
2006-02-02 13:40:00,37.49,37.51,37.47,37.49,53800.0,25.8026,25.8163,25.7888,25.8026,53800.0
2006-02-02 13:50:00,37.48,37.49,37.42,37.44,68200.0,25.7957,25.8026,25.7544,25.7682,68200.0
2006-02-02 14:00:00,37.44,37.45,37.35,37.38,118800.0,25.7682,25.775,25.7062,25.7269,118800.0
2006-02-02 14:10:00,37.38,37.42,37.38,37.38,119600.0,25.7269,25.7544,25.7269,25.7269,119600.0
2006-02-02 14:20:00,37.38,37.4,37.38,37.39,155200.0,25.7269,25.7406,25.7269,25.7337,155200.0
2006-02-02 14:30:00,37.39,37.48,37.38,37.42,167000.0,25.7337,25.7957,25.7269,25.7544,167000.0
2006-02-02 14:40:00,37.43,37.44,37.34,37.35,77800.0,25.7613,25.7682,25.6993,25.7062,77800.0
2006-02-02 14:50:00,37.35,37.35,37.31,37.34,131200.0,25.7062,25.7062,25.6787,25.6993,131200.0
2006-02-02 15:00:00,37.34,37.42,37.34,37.38,138200.0,25.6993,25.7544,25.6993,25.7269,138200.0
2006-02-02 15:10:00,37.38,37.49,37.38,37.44,71200.0,25.7269,25.8026,25.7269,25.7682,71200.0
2006-02-02 15:20:00,37.42,37.43,37.35,37.38,40000.0,25.7544,25.7613,25.7062,25.7269,40000.0
2006-02-02 15:30:00,37.38,37.46,37.38,37.43,79000.0,25.7269,25.7819,25.7269,25.7613,79000.0
2006-02-02 15:40:00,37.43,37.5,37.41,37.5,105400.0,25.7613,25.8095,25.7475,25.8095,105400.0
2006-02-02 15:50:00,37.5,37.51,37.37,37.37,299800.0,25.8095,25.8163,25.72,25.72,299800.0
2006-02-03 09:30:00,37.25,37.26,37.08,37.19,102600.0,25.6374,25.6443,25.5204,25.5961,102600.0
2006-02-03 09:40:00,37.17,37.4,37.17,37.24,56600.0,25.5823,25.7406,25.5823,25.6305,56600.0
2006-02-03 09:50:00,37.24,37.29,37.11,37.14,60200.0,25.6305,25.6649,25.541,25.5617,60200.0
2006-02-03 10:00:00,37.16,37.3,37.13,37.25,113000.0,25.5755,25.6718,25.5548,25.6374,113000.0
2006-02-03 10:10:00,37.25,37.3,37.25,37.27,73200.0,25.6374,25.6718,25.6374,25.6512,73200.0
2006-02-03 10:20:00,37.32,37.32,37.21,37.22,68600.0,25.6856,25.6856,25.6099,25.6167,68600.0
2006-02-03 10:30:00,37.22,37.25,37.18,37.25,46600.0,25.6167,25.6374,25.5892,25.6374,46600.0
2006-02-03 10:40:00,37.24,37.26,37.19,37.19,45600.0,25.6305,25.6443,25.5961,25.5961,45600.0
2006-02-03 10:50:00,37.17,37.25,37.15,37.24,50600.0,25.5823,25.6374,25.5686,25.6305,50600.0
2006-02-03 11:00:00,37.24,37.27,37.19,37.24,31800.0,25.6305,25.6512,25.5961,25.6305,31800.0
2006-02-03 11:10:00,37.24,37.24,37.14,37.18,58000.0,25.6305,25.6305,25.5617,25.5892,58000.0
2006-02-03 11:20:00,37.18,37.22,37.17,37.21,70200.0,25.5892,25.6167,25.5823,25.6099,70200.0
2006-02-03 11:30:00,37.21,37.29,37.19,37.19,80800.0,25.6099,25.6649,25.5961,25.5961,80800.0
2006-02-03 11:40:00,37.2,37.25,37.16,37.18,51800.0,25.603,25.6374,25.5755,25.5892,51800.0
2006-02-03 11:50:00,37.19,37.21,37.15,37.21,66000.0,25.5961,25.6099,25.5686,25.6099,66000.0
2006-02-03 12:00:00,37.21,37.24,37.2,37.24,57000.0,25.6099,25.6305,25.603,25.6305,57000.0
2006-02-03 12:10:00,37.24,37.24,37.22,37.24,94400.0,25.6305,25.6305,25.6167,25.6305,94400.0
2006-02-03 12:20:00,37.27,37.31,37.27,37.31,44800.0,25.6512,25.6787,25.6512,25.6787,44800.0
2006-02-03 12:30:00,37.32,37.34,37.32,37.34,44000.0,25.6856,25.6993,25.6856,25.6993,44000.0
2006-02-03 12:40:00,37.34,37.35,37.29,37.29,49600.0,25.6993,25.7062,25.6649,25.6649,49600.0
2006-02-03 12:50:00,37.3,37.38,37.3,37.33,37800.0,25.6718,25.7269,25.6718,25.6925,37800.0
2006-02-03 13:00:00,37.34,37.43,37.33,37.42,54600.0,25.6993,25.7613,25.6925,25.7544,54600.0
2006-02-03 13:10:00,37.42,37.46,37.4,37.45,39800.0,25.7544,25.7819,25.7406,25.775,39800.0
2006-02-03 13:20:00,37.46,37.5,37.45,37.49,212200.0,25.7819,25.8095,25.775,25.8026,212200.0
2006-02-03 13:30:00,37.49,37.51,37.48,37.5,87600.0,25.8026,25.8163,25.7957,25.8095,87600.0
2006-02-03 13:40:00,37.5,37.5,37.35,37.37,65200.0,25.8095,25.8095,25.7062,25.72,65200.0
2006-02-03 13:50:00,37.37,37.37,37.31,37.33,42200.0,25.72,25.72,25.6787,25.6925,42200.0
2006-02-03 14:00:00,37.32,37.35,37.27,37.28,48400.0,25.6856,25.7062,25.6512,25.658,48400.0
2006-02-03 14:10:00,37.27,37.27,37.2,37.23,87800.0,25.6512,25.6512,25.603,25.6236,87800.0
2006-02-03 14:20:00,37.24,37.27,37.24,37.26,55800.0,25.6305,25.6512,25.6305,25.6443,55800.0
2006-02-03 14:30:00,37.26,37.26,37.18,37.21,69600.0,25.6443,25.6443,25.5892,25.6099,69600.0
2006-02-03 14:40:00,37.2,37.26,37.16,37.23,70800.0,25.603,25.6443,25.5755,25.6236,70800.0
2006-02-03 14:50:00,37.24,37.24,37.17,37.21,84600.0,25.6305,25.6305,25.5823,25.6099,84600.0
2006-02-03 15:00:00,37.21,37.24,37.18,37.24,131600.0,25.6099,25.6305,25.5892,25.6305,131600.0
2006-02-03 15:10:00,37.24,37.25,37.23,37.23,46800.0,25.6305,25.6374,25.6236,25.6236,46800.0
2006-02-03 15:20:00,37.22,37.26,37.21,37.26,95000.0,25.6167,25.6443,25.6099,25.6443,95000.0
2006-02-03 15:30:00,37.24,37.26,37.22,37.24,121800.0,25.6305,25.6443,25.6167,25.6305,121800.0
2006-02-03 15:40:00,37.24,37.24,37.23,37.24,66800.0,25.6305,25.6305,25.6236,25.6305,66800.0
2006-02-03 15:50:00,37.24,37.26,37.22,37.26,108400.0,25.6305,25.6443,25.6167,25.6443,108400.0
2006-02-06 09:30:00,37.26,37.38,37.23,37.38,78200.0,25.6443,25.7269,25.6236,25.7269,78200.0
2006-02-06 09:40:00,37.35,37.39,37.3,37.3,65400.0,25.7062,25.7337,25.6718,25.6718,65400.0
2006-02-06 09:50:00,37.3,37.36,37.24,37.35,57000.0,25.6718,25.7131,25.6305,25.7062,57000.0
2006-02-06 10:00:00,37.35,37.48,37.33,37.46,48400.0,25.7062,25.7957,25.6925,25.7819,48400.0
2006-02-06 10:10:00,37.45,37.48,37.38,37.47,47000.0,25.775,25.7957,25.7269,25.7888,47000.0
2006-02-06 10:20:00,37.46,37.49,37.43,37.47,48000.0,25.7819,25.8026,25.7613,25.7888,48000.0
2006-02-06 10:30:00,37.47,37.49,37.45,37.49,56600.0,25.7888,25.8026,25.775,25.8026,56600.0
2006-02-06 10:40:00,37.49,37.49,37.47,37.49,72200.0,25.8026,25.8026,25.7888,25.8026,72200.0
2006-02-06 10:50:00,37.49,37.49,37.42,37.46,149200.0,25.8026,25.8026,25.7544,25.7819,149200.0
2006-02-06 11:00:00,37.46,37.5,37.46,37.47,84400.0,25.7819,25.8095,25.7819,25.7888,84400.0
2006-02-06 11:10:00,37.47,37.47,37.41,37.45,59800.0,25.7888,25.7888,25.7475,25.775,59800.0
2006-02-06 11:20:00,37.45,37.46,37.43,37.45,102200.0,25.775,25.7819,25.7613,25.775,102200.0
2006-02-06 11:30:00,37.45,37.49,37.45,37.48,38200.0,25.775,25.8026,25.775,25.7957,38200.0
2006-02-06 11:40:00,37.48,37.48,37.4,37.44,67000.0,25.7957,25.7957,25.7406,25.7682,67000.0
2006-02-06 11:50:00,37.44,37.47,37.42,37.42,27200.0,25.7682,25.7888,25.7544,25.7544,27200.0
2006-02-06 12:00:00,37.43,37.44,37.4,37.4,42400.0,25.7613,25.7682,25.7406,25.7406,42400.0
2006-02-06 12:10:00,37.39,37.42,37.38,37.42,35000.0,25.7337,25.7544,25.7269,25.7544,35000.0
2006-02-06 12:20:00,37.45,37.45,37.35,37.35,62000.0,25.775,25.775,25.7062,25.7062,62000.0
2006-02-06 12:30:00,37.36,37.37,37.31,37.31,26600.0,25.7131,25.72,25.6787,25.6787,26600.0
2006-02-06 12:40:00,37.31,37.33,37.3,37.3,43200.0,25.6787,25.6925,25.6718,25.6718,43200.0
2006-02-06 12:50:00,37.3,37.3,37.23,37.23,48400.0,25.6718,25.6718,25.6236,25.6236,48400.0
2006-02-06 13:00:00,37.23,37.24,37.19,37.2,47800.0,25.6236,25.6305,25.5961,25.603,47800.0
2006-02-06 13:10:00,37.2,37.22,37.18,37.21,71800.0,25.603,25.6167,25.5892,25.6099,71800.0
2006-02-06 13:20:00,37.2,37.22,37.18,37.19,46600.0,25.603,25.6167,25.5892,25.5961,46600.0
2006-02-06 13:30:00,37.19,37.2,37.18,37.19,37200.0,25.5961,25.603,25.5892,25.5961,37200.0
2006-02-06 13:40:00,37.19,37.2,37.14,37.15,50400.0,25.5961,25.603,25.5617,25.5686,50400.0
2006-02-06 13:50:00,37.15,37.15,37.08,37.09,38000.0,25.5686,25.5686,25.5204,25.5273,38000.0
2006-02-06 14:00:00,37.09,37.09,36.98,37.06,72400.0,25.5273,25.5273,25.4516,25.5066,72400.0
2006-02-06 14:10:00,37.05,37.13,37.05,37.1,28400.0,25.4997,25.5548,25.4997,25.5342,28400.0
2006-02-06 14:20:00,37.11,37.13,37.1,37.13,49600.0,25.541,25.5548,25.5342,25.5548,49600.0
2006-02-06 14:30:00,37.12,37.28,37.12,37.23,75800.0,25.5479,25.658,25.5479,25.6236,75800.0
2006-02-06 14:40:00,37.26,37.3,37.23,37.29,36400.0,25.6443,25.6718,25.6236,25.6649,36400.0
2006-02-06 14:50:00,37.28,37.32,37.26,37.3,33000.0,25.658,25.6856,25.6443,25.6718,33000.0
2006-02-06 15:00:00,37.31,37.38,37.31,37.35,46000.0,25.6787,25.7269,25.6787,25.7062,46000.0
2006-02-06 15:10:00,37.35,37.43,37.35,37.38,40600.0,25.7062,25.7613,25.7062,25.7269,40600.0
2006-02-06 15:20:00,37.37,37.41,37.35,37.38,49600.0,25.72,25.7475,25.7062,25.7269,49600.0
2006-02-06 15:30:00,37.37,37.41,37.36,37.4,68000.0,25.72,25.7475,25.7131,25.7406,68000.0
2006-02-06 15:40:00,37.4,37.47,37.4,37.47,84600.0,25.7406,25.7888,25.7406,25.7888,84600.0
2006-02-06 15:50:00,37.46,37.49,37.46,37.49,131000.0,25.7819,25.8026,25.7819,25.8026,131000.0
2006-02-07 09:30:00,37.49,37.49,37.39,37.4,94200.0,25.8026,25.8026,25.7337,25.7406,94200.0
2006-02-07 09:40:00,37.39,37.6,37.39,37.6,372000.0,25.7337,25.8783,25.7337,25.8783,372000.0
2006-02-07 09:50:00,37.6,37.72,37.58,37.58,337000.0,25.8783,25.9609,25.8645,25.8645,337000.0
2006-02-07 10:00:00,37.54,37.55,37.48,37.52,72400.0,25.837,25.8439,25.7957,25.8232,72400.0
2006-02-07 10:10:00,37.53,37.54,37.47,37.48,57600.0,25.8301,25.837,25.7888,25.7957,57600.0
2006-02-07 10:20:00,37.48,37.5,37.35,37.49,146000.0,25.7957,25.8095,25.7062,25.8026,146000.0
2006-02-07 10:30:00,37.49,37.52,37.49,37.52,82200.0,25.8026,25.8232,25.8026,25.8232,82200.0
2006-02-07 10:40:00,37.51,37.51,37.42,37.43,100400.0,25.8163,25.8163,25.7544,25.7613,100400.0
2006-02-07 10:50:00,37.43,37.49,37.43,37.49,65400.0,25.7613,25.8026,25.7613,25.8026,65400.0
2006-02-07 11:00:00,37.48,37.52,37.45,37.46,76200.0,25.7957,25.8232,25.775,25.7819,76200.0
2006-02-07 11:10:00,37.46,37.58,37.46,37.57,78400.0,25.7819,25.8645,25.7819,25.8576,78400.0
2006-02-07 11:20:00,37.57,37.61,37.57,37.58,93000.0,25.8576,25.8852,25.8576,25.8645,93000.0
2006-02-07 11:30:00,37.58,37.6,37.5,37.53,63200.0,25.8645,25.8783,25.8095,25.8301,63200.0
2006-02-07 11:40:00,37.53,37.59,37.53,37.55,56200.0,25.8301,25.8714,25.8301,25.8439,56200.0
2006-02-07 11:50:00,37.55,37.57,37.52,37.56,56400.0,25.8439,25.8576,25.8232,25.8508,56400.0
2006-02-07 12:00:00,37.55,37.59,37.49,37.49,57000.0,25.8439,25.8714,25.8026,25.8026,57000.0
2006-02-07 12:10:00,37.49,37.52,37.45,37.52,60200.0,25.8026,25.8232,25.775,25.8232,60200.0
2006-02-07 12:20:00,37.52,37.56,37.51,37.52,80000.0,25.8232,25.8508,25.8163,25.8232,80000.0
2006-02-07 12:30:00,37.52,37.55,37.49,37.55,61000.0,25.8232,25.8439,25.8026,25.8439,61000.0
2006-02-07 12:40:00,37.55,37.55,37.44,37.48,62200.0,25.8439,25.8439,25.7682,25.7957,62200.0
2006-02-07 12:50:00,37.49,37.51,37.48,37.49,38400.0,25.8026,25.8163,25.7957,25.8026,38400.0
2006-02-07 13:00:00,37.49,37.52,37.3,37.35,128000.0,25.8026,25.8232,25.6718,25.7062,128000.0
2006-02-07 13:10:00,37.35,37.44,37.33,37.38,198400.0,25.7062,25.7682,25.6925,25.7269,198400.0
2006-02-07 13:20:00,37.35,37.47,37.34,37.47,78600.0,25.7062,25.7888,25.6993,25.7888,78600.0
2006-02-07 13:30:00,37.46,37.47,37.34,37.34,65600.0,25.7819,25.7888,25.6993,25.6993,65600.0
2006-02-07 13:40:00,37.34,37.42,37.34,37.41,61400.0,25.6993,25.7544,25.6993,25.7475,61400.0
2006-02-07 13:50:00,37.42,37.47,37.38,37.47,79000.0,25.7544,25.7888,25.7269,25.7888,79000.0
2006-02-07 14:00:00,37.47,37.49,37.41,37.47,44000.0,25.7888,25.8026,25.7475,25.7888,44000.0
2006-02-07 14:10:00,37.47,37.52,37.47,37.51,73000.0,25.7888,25.8232,25.7888,25.8163,73000.0
2006-02-07 14:20:00,37.52,37.55,37.49,37.54,73400.0,25.8232,25.8439,25.8026,25.837,73400.0
2006-02-07 14:30:00,37.54,37.55,37.46,37.51,77400.0,25.837,25.8439,25.7819,25.8163,77400.0
2006-02-07 14:40:00,37.52,37.55,37.48,37.52,49000.0,25.8232,25.8439,25.7957,25.8232,49000.0
2006-02-07 14:50:00,37.52,37.55,37.51,37.51,57600.0,25.8232,25.8439,25.8163,25.8163,57600.0
2006-02-07 15:00:00,37.51,37.53,37.48,37.49,82600.0,25.8163,25.8301,25.7957,25.8026,82600.0
2006-02-07 15:10:00,37.49,37.53,37.48,37.52,85200.0,25.8026,25.8301,25.7957,25.8232,85200.0
2006-02-07 15:20:00,37.53,37.53,37.48,37.52,91200.0,25.8301,25.8301,25.7957,25.8232,91200.0
2006-02-07 15:30:00,37.52,37.56,37.5,37.54,135800.0,25.8232,25.8508,25.8095,25.837,135800.0
2006-02-07 15:40:00,37.54,37.56,37.49,37.54,94800.0,25.837,25.8508,25.8026,25.837,94800.0
2006-02-07 15:50:00,37.54,37.58,37.54,37.57,211400.0,25.837,25.8645,25.837,25.8576,211400.0
2006-02-08 09:30:00,37.5,37.51,37.35,37.35,178000.0,25.8095,25.8163,25.7062,25.7062,178000.0
2006-02-08 09:40:00,37.35,37.41,37.33,37.33,71800.0,25.7062,25.7475,25.6925,25.6925,71800.0
2006-02-08 09:50:00,37.33,37.34,37.2,37.21,122400.0,25.6925,25.6993,25.603,25.6099,122400.0
2006-02-08 10:00:00,37.21,37.26,37.17,37.19,199800.0,25.6099,25.6443,25.5823,25.5961,199800.0
2006-02-08 10:10:00,37.18,37.29,37.15,37.27,158600.0,25.5892,25.6649,25.5686,25.6512,158600.0
2006-02-08 10:20:00,37.27,37.38,37.24,37.38,151000.0,25.6512,25.7269,25.6305,25.7269,151000.0
2006-02-08 10:30:00,37.38,37.43,37.34,37.41,184200.0,25.7269,25.7613,25.6993,25.7475,184200.0
2006-02-08 10:40:00,37.41,37.45,37.38,37.38,67000.0,25.7475,25.775,25.7269,25.7269,67000.0
2006-02-08 10:50:00,37.38,37.38,37.21,37.24,112200.0,25.7269,25.7269,25.6099,25.6305,112200.0
2006-02-08 11:00:00,37.23,37.23,37.13,37.15,73400.0,25.6236,25.6236,25.5548,25.5686,73400.0
2006-02-08 11:10:00,37.13,37.21,37.05,37.17,124400.0,25.5548,25.6099,25.4997,25.5823,124400.0
2006-02-08 11:20:00,37.16,37.17,37.12,37.12,39800.0,25.5755,25.5823,25.5479,25.5479,39800.0
2006-02-08 11:30:00,37.11,37.17,37.1,37.12,56400.0,25.541,25.5823,25.5342,25.5479,56400.0
2006-02-08 11:40:00,37.12,37.13,37.09,37.1,40400.0,25.5479,25.5548,25.5273,25.5342,40400.0
2006-02-08 11:50:00,37.1,37.11,37.08,37.09,111200.0,25.5342,25.541,25.5204,25.5273,111200.0
2006-02-08 12:00:00,37.09,37.14,37.09,37.1,97000.0,25.5273,25.5617,25.5273,25.5342,97000.0
2006-02-08 12:10:00,37.1,37.11,37.06,37.06,50600.0,25.5342,25.541,25.5066,25.5066,50600.0
2006-02-08 12:20:00,37.06,37.09,36.98,36.99,98000.0,25.5066,25.5273,25.4516,25.4584,98000.0
2006-02-08 12:30:00,36.99,36.99,36.97,36.97,38000.0,25.4584,25.4584,25.4447,25.4447,38000.0
2006-02-08 12:40:00,36.98,37.03,36.96,37.01,93600.0,25.4516,25.486,25.4378,25.4722,93600.0
2006-02-08 12:50:00,37.0,37.01,36.96,36.98,75200.0,25.4653,25.4722,25.4378,25.4516,75200.0
2006-02-08 13:00:00,36.98,36.99,36.96,36.96,70600.0,25.4516,25.4584,25.4378,25.4378,70600.0
2006-02-08 13:10:00,36.96,36.96,36.88,36.88,180200.0,25.4378,25.4378,25.3827,25.3827,180200.0
2006-02-08 13:20:00,36.88,36.9,36.84,36.85,70600.0,25.3827,25.3965,25.3552,25.3621,70600.0
2006-02-08 13:30:00,36.84,36.89,36.82,36.83,103600.0,25.3552,25.3896,25.3414,25.3483,103600.0
2006-02-08 13:40:00,36.83,36.88,36.83,36.85,57200.0,25.3483,25.3827,25.3483,25.3621,57200.0
2006-02-08 13:50:00,36.84,36.84,36.59,36.6,189200.0,25.3552,25.3552,25.1831,25.19,189200.0
2006-02-08 14:00:00,36.58,36.76,36.58,36.71,174600.0,25.1763,25.3001,25.1763,25.2657,174600.0
2006-02-08 14:10:00,36.71,36.72,36.56,36.6,119200.0,25.2657,25.2726,25.1625,25.19,119200.0
2006-02-08 14:20:00,36.6,36.68,36.5,36.51,112000.0,25.19,25.2451,25.1212,25.1281,112000.0
2006-02-08 14:30:00,36.5,36.6,36.4,36.56,168600.0,25.1212,25.19,25.0524,25.1625,168600.0
2006-02-08 14:40:00,36.56,36.59,36.49,36.52,72000.0,25.1625,25.1831,25.1143,25.135,72000.0
2006-02-08 14:50:00,36.52,36.65,36.52,36.65,80200.0,25.135,25.2244,25.135,25.2244,80200.0
2006-02-08 15:00:00,36.66,36.73,36.57,36.72,103400.0,25.2313,25.2795,25.1694,25.2726,103400.0
2006-02-08 15:10:00,36.71,36.77,36.71,36.74,131800.0,25.2657,25.307,25.2657,25.2864,131800.0
2006-02-08 15:20:00,36.73,36.76,36.66,36.69,191000.0,25.2795,25.3001,25.2313,25.252,191000.0
2006-02-08 15:30:00,36.7,36.74,36.7,36.71,94600.0,25.2589,25.2864,25.2589,25.2657,94600.0
2006-02-08 15:40:00,36.71,36.86,36.71,36.83,188600.0,25.2657,25.369,25.2657,25.3483,188600.0
2006-02-08 15:50:00,36.83,36.85,36.8,36.81,168800.0,25.3483,25.3621,25.3277,25.3346,168800.0
2006-02-09 09:30:00,36.79,36.81,36.61,36.67,66000.0,25.3208,25.3346,25.1969,25.2382,66000.0
2006-02-09 09:40:00,36.67,36.71,36.6,36.7,64400.0,25.2382,25.2657,25.19,25.2589,64400.0
2006-02-09 09:50:00,36.71,36.83,36.68,36.83,76800.0,25.2657,25.3483,25.2451,25.3483,76800.0
2006-02-09 10:00:00,36.83,36.87,36.7,36.87,108200.0,25.3483,25.3759,25.2589,25.3759,108200.0
2006-02-09 10:10:00,36.93,37.05,36.9,37.05,138400.0,25.4172,25.4997,25.3965,25.4997,138400.0
2006-02-09 10:20:00,37.08,37.29,37.06,37.12,209800.0,25.5204,25.6649,25.5066,25.5479,209800.0
2006-02-09 10:30:00,37.1,37.23,37.06,37.07,103600.0,25.5342,25.6236,25.5066,25.5135,103600.0
2006-02-09 10:40:00,37.06,37.06,36.93,36.96,85200.0,25.5066,25.5066,25.4172,25.4378,85200.0
2006-02-09 10:50:00,36.95,37.02,36.92,36.99,82800.0,25.4309,25.4791,25.4103,25.4584,82800.0
2006-02-09 11:00:00,36.99,37.0,36.95,36.98,45600.0,25.4584,25.4653,25.4309,25.4516,45600.0
2006-02-09 11:10:00,36.98,37.04,36.98,37.04,109400.0,25.4516,25.4929,25.4516,25.4929,109400.0
2006-02-09 11:20:00,37.04,37.07,37.02,37.06,35000.0,25.4929,25.5135,25.4791,25.5066,35000.0
2006-02-09 11:30:00,37.06,37.07,37.02,37.05,24000.0,25.5066,25.5135,25.4791,25.4997,24000.0
2006-02-09 11:40:00,37.05,37.08,37.05,37.05,47600.0,25.4997,25.5204,25.4997,25.4997,47600.0
2006-02-09 11:50:00,37.06,37.06,37.0,37.0,20600.0,25.5066,25.5066,25.4653,25.4653,20600.0
2006-02-09 12:00:00,37.0,37.07,37.0,37.07,42600.0,25.4653,25.5135,25.4653,25.5135,42600.0
2006-02-09 12:10:00,37.06,37.07,37.03,37.07,46200.0,25.5066,25.5135,25.486,25.5135,46200.0
2006-02-09 12:20:00,37.05,37.1,37.05,37.09,26000.0,25.4997,25.5342,25.4997,25.5273,26000.0
2006-02-09 12:30:00,37.09,37.13,37.08,37.13,19200.0,25.5273,25.5548,25.5204,25.5548,19200.0
2006-02-09 12:40:00,37.13,37.23,37.12,37.22,38000.0,25.5548,25.6236,25.5479,25.6167,38000.0
2006-02-09 12:50:00,37.21,37.23,37.18,37.18,31000.0,25.6099,25.6236,25.5892,25.5892,31000.0
2006-02-09 13:00:00,37.17,37.25,37.17,37.2,43600.0,25.5823,25.6374,25.5823,25.603,43600.0
2006-02-09 13:10:00,37.2,37.22,37.1,37.1,46600.0,25.603,25.6167,25.5342,25.5342,46600.0
2006-02-09 13:20:00,37.1,37.1,37.0,37.03,86200.0,25.5342,25.5342,25.4653,25.486,86200.0
2006-02-09 13:30:00,37.03,37.09,36.99,37.07,46200.0,25.486,25.5273,25.4584,25.5135,46200.0
2006-02-09 13:40:00,37.08,37.1,37.02,37.04,21200.0,25.5204,25.5342,25.4791,25.4929,21200.0
2006-02-09 13:50:00,37.03,37.06,37.0,37.02,47000.0,25.486,25.5066,25.4653,25.4791,47000.0
2006-02-09 14:00:00,37.01,37.03,37.0,37.02,71800.0,25.4722,25.486,25.4653,25.4791,71800.0
2006-02-09 14:10:00,37.03,37.03,37.0,37.02,34000.0,25.486,25.486,25.4653,25.4791,34000.0
2006-02-09 14:20:00,37.02,37.07,37.0,37.06,42200.0,25.4791,25.5135,25.4653,25.5066,42200.0
2006-02-09 14:30:00,37.06,37.13,37.05,37.13,49400.0,25.5066,25.5548,25.4997,25.5548,49400.0
2006-02-09 14:40:00,37.14,37.15,37.12,37.12,47800.0,25.5617,25.5686,25.5479,25.5479,47800.0
2006-02-09 14:50:00,37.12,37.16,37.1,37.14,53800.0,25.5479,25.5755,25.5342,25.5617,53800.0
2006-02-09 15:00:00,37.15,37.16,37.1,37.13,134200.0,25.5686,25.5755,25.5342,25.5548,134200.0
2006-02-09 15:10:00,37.13,37.17,37.11,37.14,92400.0,25.5548,25.5823,25.541,25.5617,92400.0
2006-02-09 15:20:00,37.14,37.18,37.11,37.11,67600.0,25.5617,25.5892,25.541,25.541,67600.0
2006-02-09 15:30:00,37.11,37.15,37.09,37.1,129200.0,25.541,25.5686,25.5273,25.5342,129200.0
2006-02-09 15:40:00,37.09,37.1,37.02,37.02,113600.0,25.5273,25.5342,25.4791,25.4791,113600.0
2006-02-09 15:50:00,37.02,37.02,36.94,36.94,194400.0,25.4791,25.4791,25.424,25.424,194400.0
2006-02-10 09:30:00,36.95,36.96,36.75,36.76,128200.0,25.4309,25.4378,25.2933,25.3001,128200.0
2006-02-10 09:40:00,36.72,36.92,36.68,36.92,80600.0,25.2726,25.4103,25.2451,25.4103,80600.0
2006-02-10 09:50:00,36.95,37.05,36.92,37.04,46200.0,25.4309,25.4997,25.4103,25.4929,46200.0
2006-02-10 10:00:00,37.03,37.05,36.81,36.85,86800.0,25.486,25.4997,25.3346,25.3621,86800.0
2006-02-10 10:10:00,36.85,36.9,36.77,36.77,62800.0,25.3621,25.3965,25.307,25.307,62800.0
2006-02-10 10:20:00,36.76,36.77,36.68,36.77,73400.0,25.3001,25.307,25.2451,25.307,73400.0
2006-02-10 10:30:00,36.77,36.84,36.7,36.71,38800.0,25.307,25.3552,25.2589,25.2657,38800.0
2006-02-10 10:40:00,36.71,36.74,36.6,36.6,28000.0,25.2657,25.2864,25.19,25.19,28000.0
2006-02-10 10:50:00,36.59,36.63,36.57,36.63,111400.0,25.1831,25.2107,25.1694,25.2107,111400.0
2006-02-10 11:00:00,36.62,36.68,36.6,36.68,37200.0,25.2038,25.2451,25.19,25.2451,37200.0
2006-02-10 11:10:00,36.68,36.7,36.66,36.7,33200.0,25.2451,25.2589,25.2313,25.2589,33200.0
2006-02-10 11:20:00,36.7,36.77,36.69,36.69,26200.0,25.2589,25.307,25.252,25.252,26200.0
2006-02-10 11:30:00,36.7,36.76,36.69,36.76,25000.0,25.2589,25.3001,25.252,25.3001,25000.0
2006-02-10 11:40:00,36.76,36.76,36.69,36.69,44200.0,25.3001,25.3001,25.252,25.252,44200.0
2006-02-10 11:50:00,36.69,36.7,36.56,36.56,66200.0,25.252,25.2589,25.1625,25.1625,66200.0
2006-02-10 12:00:00,36.56,36.56,36.45,36.53,131800.0,25.1625,25.1625,25.0868,25.1419,131800.0
2006-02-10 12:10:00,36.56,36.65,36.56,36.64,29800.0,25.1625,25.2244,25.1625,25.2176,29800.0
2006-02-10 12:20:00,36.65,36.69,36.62,36.62,23600.0,25.2244,25.252,25.2038,25.2038,23600.0
2006-02-10 12:30:00,36.62,36.68,36.6,36.68,21800.0,25.2038,25.2451,25.19,25.2451,21800.0
2006-02-10 12:40:00,36.67,36.67,36.63,36.65,28200.0,25.2382,25.2382,25.2107,25.2244,28200.0
2006-02-10 12:50:00,36.65,36.68,36.64,36.67,23800.0,25.2244,25.2451,25.2176,25.2382,23800.0
2006-02-10 13:00:00,36.67,36.75,36.67,36.74,25800.0,25.2382,25.2933,25.2382,25.2864,25800.0
2006-02-10 13:10:00,36.74,36.84,36.74,36.83,37400.0,25.2864,25.3552,25.2864,25.3483,37400.0
2006-02-10 13:20:00,36.83,36.85,36.77,36.78,47000.0,25.3483,25.3621,25.307,25.3139,47000.0
2006-02-10 13:30:00,36.77,36.85,36.73,36.84,256000.0,25.307,25.3621,25.2795,25.3552,256000.0
2006-02-10 13:40:00,36.83,36.88,36.82,36.88,325400.0,25.3483,25.3827,25.3414,25.3827,325400.0
2006-02-10 13:50:00,36.88,36.9,36.82,36.88,26800.0,25.3827,25.3965,25.3414,25.3827,26800.0
2006-02-10 14:00:00,36.89,36.95,36.85,36.91,36000.0,25.3896,25.4309,25.3621,25.4034,36000.0
2006-02-10 14:10:00,36.9,36.94,36.88,36.94,33000.0,25.3965,25.424,25.3827,25.424,33000.0
2006-02-10 14:20:00,36.94,36.99,36.94,36.95,39000.0,25.424,25.4584,25.424,25.4309,39000.0
2006-02-10 14:30:00,36.95,36.99,36.94,36.99,31200.0,25.4309,25.4584,25.424,25.4584,31200.0
2006-02-10 14:40:00,36.99,37.05,36.99,37.01,76000.0,25.4584,25.4997,25.4584,25.4722,76000.0
2006-02-10 14:50:00,37.02,37.03,37.0,37.0,42600.0,25.4791,25.486,25.4653,25.4653,42600.0
2006-02-10 15:00:00,37.01,37.01,36.92,36.93,70000.0,25.4722,25.4722,25.4103,25.4172,70000.0
2006-02-10 15:10:00,36.93,36.97,36.81,36.97,182400.0,25.4172,25.4447,25.3346,25.4447,182400.0
2006-02-10 15:20:00,36.97,36.97,36.81,36.82,90200.0,25.4447,25.4447,25.3346,25.3414,90200.0
2006-02-10 15:30:00,36.82,36.87,36.79,36.87,164000.0,25.3414,25.3759,25.3208,25.3759,164000.0
2006-02-10 15:40:00,36.87,36.87,36.77,36.79,100800.0,25.3759,25.3759,25.307,25.3208,100800.0
2006-02-10 15:50:00,36.79,36.83,36.79,36.8,102400.0,25.3208,25.3483,25.3208,25.3277,102400.0
2006-02-13 09:30:00,36.83,36.86,36.7,36.85,74000.0,25.3483,25.369,25.2589,25.3621,74000.0
2006-02-13 09:40:00,36.85,37.19,36.78,37.18,243000.0,25.3621,25.5961,25.3139,25.5892,243000.0
2006-02-13 09:50:00,37.18,37.18,36.98,37.02,178200.0,25.5892,25.5892,25.4516,25.4791,178200.0
2006-02-13 10:00:00,37.02,37.19,36.98,37.13,114200.0,25.4791,25.5961,25.4516,25.5548,114200.0
2006-02-13 10:10:00,37.18,37.18,37.09,37.13,76000.0,25.5892,25.5892,25.5273,25.5548,76000.0
2006-02-13 10:20:00,37.13,37.13,37.03,37.05,80800.0,25.5548,25.5548,25.486,25.4997,80800.0
2006-02-13 10:30:00,37.06,37.13,37.05,37.12,69000.0,25.5066,25.5548,25.4997,25.5479,69000.0
2006-02-13 10:40:00,37.12,37.13,37.08,37.13,44800.0,25.5479,25.5548,25.5204,25.5548,44800.0
2006-02-13 10:50:00,37.1,37.16,37.1,37.13,37000.0,25.5342,25.5755,25.5342,25.5548,37000.0
2006-02-13 11:00:00,37.12,37.13,37.05,37.09,35800.0,25.5479,25.5548,25.4997,25.5273,35800.0
2006-02-13 11:10:00,37.09,37.13,37.07,37.07,30000.0,25.5273,25.5548,25.5135,25.5135,30000.0
2006-02-13 11:20:00,37.08,37.1,37.07,37.1,21400.0,25.5204,25.5342,25.5135,25.5342,21400.0
2006-02-13 11:30:00,37.11,37.11,37.0,37.01,65400.0,25.541,25.541,25.4653,25.4722,65400.0
2006-02-13 11:40:00,37.01,37.08,36.99,37.07,31800.0,25.4722,25.5204,25.4584,25.5135,31800.0
2006-02-13 11:50:00,37.07,37.08,36.96,36.97,61000.0,25.5135,25.5204,25.4378,25.4447,61000.0
2006-02-13 12:00:00,36.97,36.97,36.88,36.89,52800.0,25.4447,25.4447,25.3827,25.3896,52800.0
2006-02-13 12:10:00,36.89,36.98,36.88,36.98,40600.0,25.3896,25.4516,25.3827,25.4516,40600.0
2006-02-13 12:20:00,36.98,36.98,36.95,36.97,28200.0,25.4516,25.4516,25.4309,25.4447,28200.0
2006-02-13 12:30:00,36.95,36.97,36.84,36.84,41000.0,25.4309,25.4447,25.3552,25.3552,41000.0
2006-02-13 12:40:00,36.85,36.91,36.78,36.86,98400.0,25.3621,25.4034,25.3139,25.369,98400.0
2006-02-13 12:50:00,36.88,36.9,36.82,36.87,51400.0,25.3827,25.3965,25.3414,25.3759,51400.0
2006-02-13 13:00:00,36.88,36.91,36.85,36.88,78200.0,25.3827,25.4034,25.3621,25.3827,78200.0
2006-02-13 13:10:00,36.88,36.88,36.85,36.86,32000.0,25.3827,25.3827,25.3621,25.369,32000.0
2006-02-13 13:20:00,36.85,36.87,36.85,36.85,24400.0,25.3621,25.3759,25.3621,25.3621,24400.0
2006-02-13 13:30:00,36.85,36.85,36.77,36.77,75400.0,25.3621,25.3621,25.307,25.307,75400.0
2006-02-13 13:40:00,36.77,36.82,36.77,36.8,34000.0,25.307,25.3414,25.307,25.3277,34000.0
2006-02-13 13:50:00,36.8,36.81,36.76,36.76,28200.0,25.3277,25.3346,25.3001,25.3001,28200.0
2006-02-13 14:00:00,36.76,36.77,36.7,36.75,32000.0,25.3001,25.307,25.2589,25.2933,32000.0
2006-02-13 14:10:00,36.76,36.81,36.7,36.77,52600.0,25.3001,25.3346,25.2589,25.307,52600.0
2006-02-13 14:20:00,36.77,36.81,36.74,36.74,24600.0,25.307,25.3346,25.2864,25.2864,24600.0
2006-02-13 14:30:00,36.74,36.82,36.7,36.75,57800.0,25.2864,25.3414,25.2589,25.2933,57800.0
2006-02-13 14:40:00,36.76,36.82,36.75,36.77,38600.0,25.3001,25.3414,25.2933,25.307,38600.0
2006-02-13 14:50:00,36.77,36.78,36.72,36.72,57800.0,25.307,25.3139,25.2726,25.2726,57800.0
2006-02-13 15:00:00,36.72,36.8,36.69,36.8,64200.0,25.2726,25.3277,25.252,25.3277,64200.0
2006-02-13 15:10:00,36.79,36.8,36.65,36.72,99200.0,25.3208,25.3277,25.2244,25.2726,99200.0
2006-02-13 15:20:00,36.73,36.82,36.73,36.81,91800.0,25.2795,25.3414,25.2795,25.3346,91800.0
2006-02-13 15:30:00,36.81,36.95,36.81,36.9,175200.0,25.3346,25.4309,25.3346,25.3965,175200.0
2006-02-13 15:40:00,36.9,36.9,36.74,36.77,154800.0,25.3965,25.3965,25.2864,25.307,154800.0
2006-02-13 15:50:00,36.77,36.9,36.77,36.9,185400.0,25.307,25.3965,25.307,25.3965,185400.0
2006-02-14 09:30:00,36.74,36.74,36.4,36.46,218200.0,25.2864,25.2864,25.0524,25.0937,218200.0
2006-02-14 09:40:00,36.46,36.46,35.85,36.12,460800.0,25.0937,25.0937,24.6738,24.8597,460800.0
2006-02-14 09:50:00,36.19,36.23,35.93,36.12,289000.0,24.9078,24.9354,24.7289,24.8597,289000.0
2006-02-14 10:00:00,36.12,36.39,36.09,36.27,232400.0,24.8597,25.0455,24.839,24.9629,232400.0
2006-02-14 10:10:00,36.25,36.52,36.19,36.52,266600.0,24.9491,25.135,24.9078,25.135,266600.0
2006-02-14 10:20:00,36.52,36.88,36.52,36.67,365600.0,25.135,25.3827,25.135,25.2382,365600.0
2006-02-14 10:30:00,36.65,36.66,36.38,36.39,201600.0,25.2244,25.2313,25.0386,25.0455,201600.0
2006-02-14 10:40:00,36.38,36.4,36.26,36.31,177000.0,25.0386,25.0524,24.956,24.9904,177000.0
2006-02-14 10:50:00,36.33,36.55,36.32,36.51,88000.0,25.0042,25.1556,24.9973,25.1281,88000.0
2006-02-14 11:00:00,36.52,36.71,36.48,36.63,175000.0,25.135,25.2657,25.1074,25.2107,175000.0
2006-02-14 11:10:00,36.61,36.72,36.54,36.67,106400.0,25.1969,25.2726,25.1487,25.2382,106400.0
2006-02-14 11:20:00,36.68,36.85,36.68,36.85,118800.0,25.2451,25.3621,25.2451,25.3621,118800.0
2006-02-14 11:30:00,36.84,37.13,36.84,37.13,194000.0,25.3552,25.5548,25.3552,25.5548,194000.0
2006-02-14 11:40:00,37.13,37.35,37.11,37.35,181800.0,25.5548,25.7062,25.541,25.7062,181800.0
2006-02-14 11:50:00,37.35,37.67,37.35,37.6,341800.0,25.7062,25.9265,25.7062,25.8783,341800.0
2006-02-14 12:00:00,37.58,37.59,37.43,37.51,170600.0,25.8645,25.8714,25.7613,25.8163,170600.0
2006-02-14 12:10:00,37.5,37.51,37.39,37.41,98000.0,25.8095,25.8163,25.7337,25.7475,98000.0
2006-02-14 12:20:00,37.4,37.54,37.4,37.46,90000.0,25.7406,25.837,25.7406,25.7819,90000.0
2006-02-14 12:30:00,37.46,37.56,37.45,37.53,39400.0,25.7819,25.8508,25.775,25.8301,39400.0
2006-02-14 12:40:00,37.55,37.6,37.52,37.55,87000.0,25.8439,25.8783,25.8232,25.8439,87000.0
2006-02-14 12:50:00,37.55,37.58,37.51,37.52,96600.0,25.8439,25.8645,25.8163,25.8232,96600.0
2006-02-14 13:00:00,37.51,37.52,37.45,37.52,71600.0,25.8163,25.8232,25.775,25.8232,71600.0
2006-02-14 13:10:00,37.52,37.58,37.52,37.54,56800.0,25.8232,25.8645,25.8232,25.837,56800.0
2006-02-14 13:20:00,37.55,37.57,37.51,37.54,41800.0,25.8439,25.8576,25.8163,25.837,41800.0
2006-02-14 13:30:00,37.54,37.55,37.44,37.49,53400.0,25.837,25.8439,25.7682,25.8026,53400.0
2006-02-14 13:40:00,37.49,37.52,37.48,37.5,57400.0,25.8026,25.8232,25.7957,25.8095,57400.0
2006-02-14 13:50:00,37.5,37.55,37.49,37.54,35200.0,25.8095,25.8439,25.8026,25.837,35200.0
2006-02-14 14:00:00,37.54,37.62,37.54,37.6,73400.0,25.837,25.892,25.837,25.8783,73400.0
2006-02-14 14:10:00,37.6,37.6,37.51,37.54,87600.0,25.8783,25.8783,25.8163,25.837,87600.0
2006-02-14 14:20:00,37.54,37.58,37.53,37.54,79400.0,25.837,25.8645,25.8301,25.837,79400.0
2006-02-14 14:30:00,37.54,37.56,37.46,37.48,85200.0,25.837,25.8508,25.7819,25.7957,85200.0
2006-02-14 14:40:00,37.48,37.49,37.4,37.4,96200.0,25.7957,25.8026,25.7406,25.7406,96200.0
2006-02-14 14:50:00,37.4,37.47,37.38,37.46,63600.0,25.7406,25.7888,25.7269,25.7819,63600.0
2006-02-14 15:00:00,37.47,37.56,37.42,37.43,67400.0,25.7888,25.8508,25.7544,25.7613,67400.0
2006-02-14 15:10:00,37.43,37.48,37.36,37.47,68600.0,25.7613,25.7957,25.7131,25.7888,68600.0
2006-02-14 15:20:00,37.47,37.5,37.44,37.45,72800.0,25.7888,25.8095,25.7682,25.775,72800.0
2006-02-14 15:30:00,37.44,37.5,37.41,37.43,86800.0,25.7682,25.8095,25.7475,25.7613,86800.0
2006-02-14 15:40:00,37.43,37.48,37.4,37.41,146000.0,25.7613,25.7957,25.7406,25.7475,146000.0
2006-02-14 15:50:00,37.41,37.41,37.32,37.33,184800.0,25.7475,25.7475,25.6856,25.6925,184800.0
2006-02-15 09:30:00,37.83,37.83,37.46,37.47,292200.0,26.0366,26.0366,25.7819,25.7888,292200.0
2006-02-15 09:40:00,37.47,37.55,37.47,37.48,231000.0,25.7888,25.8439,25.7888,25.7957,231000.0
2006-02-15 09:50:00,37.48,37.48,37.23,37.35,147800.0,25.7957,25.7957,25.6236,25.7062,147800.0
2006-02-15 10:00:00,37.38,37.52,37.26,37.49,75800.0,25.7269,25.8232,25.6443,25.8026,75800.0
2006-02-15 10:10:00,37.49,37.55,37.46,37.5,95200.0,25.8026,25.8439,25.7819,25.8095,95200.0
2006-02-15 10:20:00,37.51,37.63,37.51,37.62,163800.0,25.8163,25.8989,25.8163,25.892,163800.0
2006-02-15 10:30:00,37.62,37.64,37.39,37.44,229400.0,25.892,25.9058,25.7337,25.7682,229400.0
2006-02-15 10:40:00,37.44,37.45,37.38,37.42,62400.0,25.7682,25.775,25.7269,25.7544,62400.0
2006-02-15 10:50:00,37.42,37.45,37.4,37.44,57000.0,25.7544,25.775,25.7406,25.7682,57000.0
2006-02-15 11:00:00,37.45,37.45,37.21,37.23,197200.0,25.775,25.775,25.6099,25.6236,197200.0
2006-02-15 11:10:00,37.23,37.3,37.09,37.3,154400.0,25.6236,25.6718,25.5273,25.6718,154400.0
2006-02-15 11:20:00,37.29,37.29,37.22,37.27,46400.0,25.6649,25.6649,25.6167,25.6512,46400.0
2006-02-15 11:30:00,37.27,37.35,37.26,37.32,44400.0,25.6512,25.7062,25.6443,25.6856,44400.0
2006-02-15 11:40:00,37.32,37.42,37.32,37.42,52400.0,25.6856,25.7544,25.6856,25.7544,52400.0
2006-02-15 11:50:00,37.42,37.57,37.42,37.52,155200.0,25.7544,25.8576,25.7544,25.8232,155200.0
2006-02-15 12:00:00,37.52,37.54,37.51,37.54,60600.0,25.8232,25.837,25.8163,25.837,60600.0
2006-02-15 12:10:00,37.55,37.58,37.49,37.52,69000.0,25.8439,25.8645,25.8026,25.8232,69000.0
2006-02-15 12:20:00,37.52,37.55,37.52,37.54,67200.0,25.8232,25.8439,25.8232,25.837,67200.0
2006-02-15 12:30:00,37.55,37.55,37.41,37.44,80400.0,25.8439,25.8439,25.7475,25.7682,80400.0
2006-02-15 12:40:00,37.44,37.49,37.44,37.49,41400.0,25.7682,25.8026,25.7682,25.8026,41400.0
2006-02-15 12:50:00,37.49,37.58,37.49,37.52,98400.0,25.8026,25.8645,25.8026,25.8232,98400.0
2006-02-15 13:00:00,37.54,37.54,37.5,37.52,137800.0,25.837,25.837,25.8095,25.8232,137800.0
2006-02-15 13:10:00,37.52,37.56,37.52,37.55,70200.0,25.8232,25.8508,25.8232,25.8439,70200.0
2006-02-15 13:20:00,37.55,37.55,37.49,37.49,50400.0,25.8439,25.8439,25.8026,25.8026,50400.0
2006-02-15 13:30:00,37.49,37.55,37.48,37.5,70200.0,25.8026,25.8439,25.7957,25.8095,70200.0
2006-02-15 13:40:00,37.5,37.51,37.48,37.51,60600.0,25.8095,25.8163,25.7957,25.8163,60600.0
2006-02-15 13:50:00,37.51,37.6,37.51,37.6,94000.0,25.8163,25.8783,25.8163,25.8783,94000.0
2006-02-15 14:00:00,37.59,37.59,37.51,37.52,58600.0,25.8714,25.8714,25.8163,25.8232,58600.0
2006-02-15 14:10:00,37.51,37.53,37.49,37.53,72600.0,25.8163,25.8301,25.8026,25.8301,72600.0
2006-02-15 14:20:00,37.54,37.61,37.54,37.57,120800.0,25.837,25.8852,25.837,25.8576,120800.0
2006-02-15 14:30:00,37.59,37.65,37.57,37.62,111200.0,25.8714,25.9127,25.8576,25.892,111200.0
2006-02-15 14:40:00,37.62,37.67,37.55,37.56,105600.0,25.892,25.9265,25.8439,25.8508,105600.0
2006-02-15 14:50:00,37.55,37.62,37.55,37.59,74400.0,25.8439,25.892,25.8439,25.8714,74400.0
2006-02-15 15:00:00,37.59,37.6,37.49,37.55,103200.0,25.8714,25.8783,25.8026,25.8439,103200.0
2006-02-15 15:10:00,37.55,37.56,37.48,37.49,50800.0,25.8439,25.8508,25.7957,25.8026,50800.0
2006-02-15 15:20:00,37.49,37.66,37.48,37.65,145000.0,25.8026,25.9196,25.7957,25.9127,145000.0
2006-02-15 15:30:00,37.63,37.71,37.63,37.67,158400.0,25.8989,25.954,25.8989,25.9265,158400.0
2006-02-15 15:40:00,37.68,37.7,37.63,37.69,103000.0,25.9333,25.9471,25.8989,25.9402,103000.0
2006-02-15 15:50:00,37.69,37.7,37.63,37.69,226000.0,25.9402,25.9471,25.8989,25.9402,226000.0
2006-02-16 09:30:00,37.45,37.5,37.43,37.48,207800.0,25.775,25.8095,25.7613,25.7957,207800.0
2006-02-16 09:40:00,37.48,37.49,37.2,37.31,303000.0,25.7957,25.8026,25.603,25.6787,303000.0
2006-02-16 09:50:00,37.32,37.36,37.2,37.31,273600.0,25.6856,25.7131,25.603,25.6787,273600.0
2006-02-16 10:00:00,37.32,37.44,37.31,37.43,87400.0,25.6856,25.7682,25.6787,25.7613,87400.0
2006-02-16 10:10:00,37.42,37.45,37.26,37.3,95800.0,25.7544,25.775,25.6443,25.6718,95800.0
2006-02-16 10:20:00,37.31,37.4,37.27,37.4,49600.0,25.6787,25.7406,25.6512,25.7406,49600.0
2006-02-16 10:30:00,37.39,37.42,37.34,37.34,54400.0,25.7337,25.7544,25.6993,25.6993,54400.0
2006-02-16 10:40:00,37.34,37.38,37.34,37.38,40600.0,25.6993,25.7269,25.6993,25.7269,40600.0
2006-02-16 10:50:00,37.38,37.49,37.38,37.43,138600.0,25.7269,25.8026,25.7269,25.7613,138600.0
2006-02-16 11:00:00,37.43,37.49,37.43,37.46,113600.0,25.7613,25.8026,25.7613,25.7819,113600.0
2006-02-16 11:10:00,37.46,37.47,37.35,37.45,106400.0,25.7819,25.7888,25.7062,25.775,106400.0
2006-02-16 11:20:00,37.45,37.48,37.4,37.43,56200.0,25.775,25.7957,25.7406,25.7613,56200.0
2006-02-16 11:30:00,37.41,37.45,37.4,37.41,50600.0,25.7475,25.775,25.7406,25.7475,50600.0
2006-02-16 11:40:00,37.41,37.43,37.39,37.4,47400.0,25.7475,25.7613,25.7337,25.7406,47400.0
2006-02-16 11:50:00,37.4,37.4,37.37,37.39,51000.0,25.7406,25.7406,25.72,25.7337,51000.0
2006-02-16 12:00:00,37.38,37.41,37.35,37.41,32400.0,25.7269,25.7475,25.7062,25.7475,32400.0
2006-02-16 12:10:00,37.41,37.48,37.41,37.44,96400.0,25.7475,25.7957,25.7475,25.7682,96400.0
2006-02-16 12:20:00,37.44,37.48,37.44,37.48,38800.0,25.7682,25.7957,25.7682,25.7957,38800.0
2006-02-16 12:30:00,37.47,37.49,37.45,37.47,36400.0,25.7888,25.8026,25.775,25.7888,36400.0
2006-02-16 12:40:00,37.47,37.48,37.42,37.43,39600.0,25.7888,25.7957,25.7544,25.7613,39600.0
2006-02-16 12:50:00,37.43,37.46,37.43,37.46,23000.0,25.7613,25.7819,25.7613,25.7819,23000.0
2006-02-16 13:00:00,37.46,37.48,37.44,37.46,26600.0,25.7819,25.7957,25.7682,25.7819,26600.0
2006-02-16 13:10:00,37.46,37.46,37.44,37.45,30800.0,25.7819,25.7819,25.7682,25.775,30800.0
2006-02-16 13:20:00,37.45,37.45,37.43,37.43,23800.0,25.775,25.775,25.7613,25.7613,23800.0
2006-02-16 13:30:00,37.43,37.46,37.4,37.43,97400.0,25.7613,25.7819,25.7406,25.7613,97400.0
2006-02-16 13:40:00,37.43,37.45,37.41,37.42,39400.0,25.7613,25.775,25.7475,25.7544,39400.0
2006-02-16 13:50:00,37.43,37.45,37.41,37.44,149000.0,25.7613,25.775,25.7475,25.7682,149000.0
2006-02-16 14:00:00,37.43,37.48,37.43,37.47,77600.0,25.7613,25.7957,25.7613,25.7888,77600.0
2006-02-16 14:10:00,37.47,37.49,37.46,37.47,56800.0,25.7888,25.8026,25.7819,25.7888,56800.0
2006-02-16 14:20:00,37.47,37.49,37.47,37.49,29800.0,25.7888,25.8026,25.7888,25.8026,29800.0
2006-02-16 14:30:00,37.49,37.49,37.32,37.41,129600.0,25.8026,25.8026,25.6856,25.7475,129600.0
2006-02-16 14:40:00,37.41,37.48,37.4,37.47,44400.0,25.7475,25.7957,25.7406,25.7888,44400.0
2006-02-16 14:50:00,37.47,37.47,37.43,37.45,56000.0,25.7888,25.7888,25.7613,25.775,56000.0
2006-02-16 15:00:00,37.45,37.47,37.44,37.45,64000.0,25.775,25.7888,25.7682,25.775,64000.0
2006-02-16 15:10:00,37.44,37.45,37.42,37.45,69800.0,25.7682,25.775,25.7544,25.775,69800.0
2006-02-16 15:20:00,37.45,37.45,37.42,37.43,70000.0,25.775,25.775,25.7544,25.7613,70000.0
2006-02-16 15:30:00,37.43,37.45,37.43,37.45,119400.0,25.7613,25.775,25.7613,25.775,119400.0
2006-02-16 15:40:00,37.45,37.46,37.45,37.45,100200.0,25.775,25.7819,25.775,25.775,100200.0
2006-02-16 15:50:00,37.45,37.5,37.45,37.5,152800.0,25.775,25.8095,25.775,25.8095,152800.0
2006-02-17 09:30:00,37.5,37.5,37.38,37.5,278800.0,25.8095,25.8095,25.7269,25.8095,278800.0
2006-02-17 09:40:00,37.49,37.65,37.48,37.63,138200.0,25.8026,25.9127,25.7957,25.8989,138200.0
2006-02-17 09:50:00,37.63,37.65,37.59,37.65,116600.0,25.8989,25.9127,25.8714,25.9127,116600.0
2006-02-17 10:00:00,37.63,37.7,37.63,37.67,58400.0,25.8989,25.9471,25.8989,25.9265,58400.0
2006-02-17 10:10:00,37.67,37.73,37.67,37.73,78000.0,25.9265,25.9678,25.9265,25.9678,78000.0
2006-02-17 10:20:00,37.73,37.74,37.57,37.63,70600.0,25.9678,25.9746,25.8576,25.8989,70600.0
2006-02-17 10:30:00,37.63,37.68,37.63,37.63,44400.0,25.8989,25.9333,25.8989,25.8989,44400.0
2006-02-17 10:40:00,37.63,37.73,37.63,37.73,49000.0,25.8989,25.9678,25.8989,25.9678,49000.0
2006-02-17 10:50:00,37.73,37.74,37.69,37.72,77400.0,25.9678,25.9746,25.9402,25.9609,77400.0
2006-02-17 11:00:00,37.71,37.74,37.71,37.74,53400.0,25.954,25.9746,25.954,25.9746,53400.0
2006-02-17 11:10:00,37.74,37.74,37.71,37.71,43200.0,25.9746,25.9746,25.954,25.954,43200.0
2006-02-17 11:20:00,37.72,37.74,37.7,37.74,115000.0,25.9609,25.9746,25.9471,25.9746,115000.0
2006-02-17 11:30:00,37.74,37.89,37.74,37.89,212000.0,25.9746,26.0779,25.9746,26.0779,212000.0
2006-02-17 11:40:00,37.89,37.9,37.85,37.89,75200.0,26.0779,26.0848,26.0503,26.0779,75200.0
2006-02-17 11:50:00,37.89,37.89,37.84,37.85,32800.0,26.0779,26.0779,26.0435,26.0503,32800.0
2006-02-17 12:00:00,37.86,37.88,37.81,37.87,52600.0,26.0572,26.071,26.0228,26.0641,52600.0
2006-02-17 12:10:00,37.88,37.88,37.85,37.87,24000.0,26.071,26.071,26.0503,26.0641,24000.0
2006-02-17 12:20:00,37.87,37.97,37.87,37.94,164600.0,26.0641,26.1329,26.0641,26.1123,164600.0
2006-02-17 12:30:00,37.94,37.98,37.93,37.94,51000.0,26.1123,26.1398,26.1054,26.1123,51000.0
2006-02-17 12:40:00,37.94,37.94,37.87,37.87,60800.0,26.1123,26.1123,26.0641,26.0641,60800.0
2006-02-17 12:50:00,37.88,37.89,37.85,37.88,46000.0,26.071,26.0779,26.0503,26.071,46000.0
2006-02-17 13:00:00,37.88,37.93,37.88,37.88,28600.0,26.071,26.1054,26.071,26.071,28600.0
2006-02-17 13:10:00,37.88,37.93,37.88,37.93,24000.0,26.071,26.1054,26.071,26.1054,24000.0
2006-02-17 13:20:00,37.93,37.95,37.88,37.92,38200.0,26.1054,26.1192,26.071,26.0985,38200.0
2006-02-17 13:30:00,37.91,37.95,37.88,37.94,34600.0,26.0916,26.1192,26.071,26.1123,34600.0
2006-02-17 13:40:00,37.95,37.98,37.93,37.96,90200.0,26.1192,26.1398,26.1054,26.1261,90200.0
2006-02-17 13:50:00,37.97,37.98,37.94,37.98,36200.0,26.1329,26.1398,26.1123,26.1398,36200.0
2006-02-17 14:00:00,37.98,38.0,37.92,38.0,59400.0,26.1398,26.1536,26.0985,26.1536,59400.0
2006-02-17 14:10:00,38.0,38.04,37.99,38.02,179200.0,26.1536,26.1811,26.1467,26.1673,179200.0
2006-02-17 14:20:00,38.02,38.05,37.99,38.04,56200.0,26.1673,26.188,26.1467,26.1811,56200.0
2006-02-17 14:30:00,38.04,38.05,38.02,38.04,44800.0,26.1811,26.188,26.1673,26.1811,44800.0
2006-02-17 14:40:00,38.02,38.05,38.02,38.02,32600.0,26.1673,26.188,26.1673,26.1673,32600.0
2006-02-17 14:50:00,38.0,38.1,38.0,38.09,75800.0,26.1536,26.2224,26.1536,26.2155,75800.0
2006-02-17 15:00:00,38.1,38.12,38.09,38.12,62800.0,26.2224,26.2362,26.2155,26.2362,62800.0
2006-02-17 15:10:00,38.12,38.13,38.09,38.1,273400.0,26.2362,26.2431,26.2155,26.2224,273400.0
2006-02-17 15:20:00,38.1,38.1,37.98,38.02,167000.0,26.2224,26.2224,26.1398,26.1673,167000.0
2006-02-17 15:30:00,38.01,38.06,38.0,38.03,195000.0,26.1605,26.1949,26.1536,26.1742,195000.0
2006-02-17 15:40:00,38.03,38.1,38.02,38.1,164000.0,26.1742,26.2224,26.1673,26.2224,164000.0
2006-02-17 15:50:00,38.1,38.1,38.08,38.09,127800.0,26.2224,26.2224,26.2086,26.2155,127800.0
2006-02-21 09:30:00,37.95,38.15,37.91,38.13,270000.0,26.1192,26.2568,26.0916,26.2431,270000.0
2006-02-21 09:40:00,38.13,38.4,38.13,38.4,192000.0,26.2431,26.4289,26.2431,26.4289,192000.0
2006-02-21 09:50:00,38.4,38.58,38.4,38.49,448400.0,26.4289,26.5528,26.4289,26.4908,448400.0
2006-02-21 10:00:00,38.49,38.65,38.47,38.65,167600.0,26.4908,26.6009,26.4771,26.6009,167600.0
2006-02-21 10:10:00,38.65,38.67,38.46,38.49,149200.0,26.6009,26.6147,26.4702,26.4908,149200.0
2006-02-21 10:20:00,38.48,38.63,38.47,38.48,155400.0,26.4839,26.5872,26.4771,26.4839,155400.0
2006-02-21 10:30:00,38.48,38.54,38.36,38.36,146800.0,26.4839,26.5252,26.4014,26.4014,146800.0
2006-02-21 10:40:00,38.35,38.56,38.35,38.5,117600.0,26.3945,26.539,26.3945,26.4977,117600.0
2006-02-21 10:50:00,38.49,38.58,38.45,38.49,83200.0,26.4908,26.5528,26.4633,26.4908,83200.0
2006-02-21 11:00:00,38.48,38.6,38.48,38.59,197800.0,26.4839,26.5665,26.4839,26.5597,197800.0
2006-02-21 11:10:00,38.59,38.65,38.59,38.63,123600.0,26.5597,26.6009,26.5597,26.5872,123600.0
2006-02-21 11:20:00,38.63,38.64,38.6,38.63,109000.0,26.5872,26.5941,26.5665,26.5872,109000.0
2006-02-21 11:30:00,38.63,38.63,38.59,38.63,64200.0,26.5872,26.5872,26.5597,26.5872,64200.0
2006-02-21 11:40:00,38.62,38.65,38.6,38.64,79000.0,26.5803,26.6009,26.5665,26.5941,79000.0
2006-02-21 11:50:00,38.64,38.73,38.63,38.69,101800.0,26.5941,26.656,26.5872,26.6285,101800.0
2006-02-21 12:00:00,38.68,38.69,38.58,38.6,98000.0,26.6216,26.6285,26.5528,26.5665,98000.0
2006-02-21 12:10:00,38.6,38.65,38.52,38.53,74600.0,26.5665,26.6009,26.5115,26.5184,74600.0
2006-02-21 12:20:00,38.52,38.6,38.48,38.59,62800.0,26.5115,26.5665,26.4839,26.5597,62800.0
2006-02-21 12:30:00,38.57,38.63,38.48,38.63,51000.0,26.5459,26.5872,26.4839,26.5872,51000.0
2006-02-21 12:40:00,38.65,38.72,38.6,38.7,46400.0,26.6009,26.6491,26.5665,26.6354,46400.0
2006-02-21 12:50:00,38.7,38.7,38.51,38.54,64400.0,26.6354,26.6354,26.5046,26.5252,64400.0
2006-02-21 13:00:00,38.53,38.56,38.52,38.52,60400.0,26.5184,26.539,26.5115,26.5115,60400.0
2006-02-21 13:10:00,38.52,38.52,38.38,38.38,68200.0,26.5115,26.5115,26.4151,26.4151,68200.0
2006-02-21 13:20:00,38.37,38.4,38.3,38.38,119800.0,26.4082,26.4289,26.3601,26.4151,119800.0
2006-02-21 13:30:00,38.38,38.51,38.37,38.51,51800.0,26.4151,26.5046,26.4082,26.5046,51800.0
2006-02-21 13:40:00,38.51,38.58,38.51,38.58,37000.0,26.5046,26.5528,26.5046,26.5528,37000.0
2006-02-21 13:50:00,38.6,38.64,38.5,38.56,81600.0,26.5665,26.5941,26.4977,26.539,81600.0
2006-02-21 14:00:00,38.56,38.63,38.41,38.42,76800.0,26.539,26.5872,26.4358,26.4426,76800.0
2006-02-21 14:10:00,38.39,38.51,38.39,38.42,74400.0,26.422,26.5046,26.422,26.4426,74400.0
2006-02-21 14:20:00,38.41,38.45,38.33,38.37,67400.0,26.4358,26.4633,26.3807,26.4082,67400.0
2006-02-21 14:30:00,38.4,38.55,38.4,38.54,89800.0,26.4289,26.5321,26.4289,26.5252,89800.0
2006-02-21 14:40:00,38.51,38.51,38.4,38.44,73800.0,26.5046,26.5046,26.4289,26.4564,73800.0
2006-02-21 14:50:00,38.44,38.6,38.44,38.58,110800.0,26.4564,26.5665,26.4564,26.5528,110800.0
2006-02-21 15:00:00,38.58,38.68,38.58,38.68,110400.0,26.5528,26.6216,26.5528,26.6216,110400.0
2006-02-21 15:10:00,38.68,38.69,38.62,38.63,114000.0,26.6216,26.6285,26.5803,26.5872,114000.0
2006-02-21 15:20:00,38.63,38.74,38.63,38.72,128600.0,26.5872,26.6629,26.5872,26.6491,128600.0
2006-02-21 15:30:00,38.72,38.83,38.71,38.77,219200.0,26.6491,26.7248,26.6422,26.6835,219200.0
2006-02-21 15:40:00,38.77,38.84,38.77,38.84,230800.0,26.6835,26.7317,26.6835,26.7317,230800.0
2006-02-21 15:50:00,38.84,38.85,38.8,38.81,303400.0,26.7317,26.7386,26.7042,26.7111,303400.0
2006-02-22 09:30:00,38.81,38.99,38.79,38.96,188600.0,26.7111,26.835,26.6973,26.8143,188600.0
2006-02-22 09:40:00,38.96,38.99,38.88,38.98,101000.0,26.8143,26.835,26.7592,26.8281,101000.0
2006-02-22 09:50:00,38.98,38.99,38.95,38.98,82400.0,26.8281,26.835,26.8074,26.8281,82400.0
2006-02-22 10:00:00,38.97,38.99,38.88,38.91,180800.0,26.8212,26.835,26.7592,26.7799,180800.0
2006-02-22 10:10:00,38.92,39.03,38.92,38.99,244400.0,26.7868,26.8625,26.7868,26.835,244400.0
2006-02-22 10:20:00,38.99,39.08,38.94,39.02,538200.0,26.835,26.8969,26.8005,26.8556,538200.0
2006-02-22 10:30:00,39.02,39.07,38.94,38.95,137800.0,26.8556,26.89,26.8005,26.8074,137800.0
2006-02-22 10:40:00,38.95,38.96,38.73,38.79,132200.0,26.8074,26.8143,26.656,26.6973,132200.0
2006-02-22 10:50:00,38.79,38.95,38.79,38.94,82400.0,26.6973,26.8074,26.6973,26.8005,82400.0
2006-02-22 11:00:00,38.94,38.99,38.9,38.98,102400.0,26.8005,26.835,26.773,26.8281,102400.0
2006-02-22 11:10:00,38.98,39.04,38.98,39.04,74800.0,26.8281,26.8694,26.8281,26.8694,74800.0
2006-02-22 11:20:00,39.04,39.2,39.04,39.15,139200.0,26.8694,26.9795,26.8694,26.9451,139200.0
2006-02-22 11:30:00,39.16,39.2,39.13,39.15,160400.0,26.952,26.9795,26.9313,26.9451,160400.0
2006-02-22 11:40:00,39.14,39.17,39.06,39.17,99200.0,26.9382,26.9588,26.8831,26.9588,99200.0
2006-02-22 11:50:00,39.16,39.25,39.13,39.25,158200.0,26.952,27.0139,26.9313,27.0139,158200.0
2006-02-22 12:00:00,39.25,39.25,39.17,39.18,125400.0,27.0139,27.0139,26.9588,26.9657,125400.0
2006-02-22 12:10:00,39.18,39.19,39.14,39.19,106200.0,26.9657,26.9726,26.9382,26.9726,106200.0
2006-02-22 12:20:00,39.19,39.29,39.19,39.29,85600.0,26.9726,27.0414,26.9726,27.0414,85600.0
2006-02-22 12:30:00,39.27,39.43,39.27,39.41,98600.0,27.0277,27.1378,27.0277,27.124,98600.0
2006-02-22 12:40:00,39.39,39.43,39.34,39.38,104200.0,27.1103,27.1378,27.0758,27.1034,104200.0
2006-02-22 12:50:00,39.38,39.4,39.33,39.35,219200.0,27.1034,27.1171,27.069,27.0827,219200.0
2006-02-22 13:00:00,39.35,39.36,39.32,39.33,114000.0,27.0827,27.0896,27.0621,27.069,114000.0
2006-02-22 13:10:00,39.33,39.33,39.25,39.26,101600.0,27.069,27.069,27.0139,27.0208,101600.0
2006-02-22 13:20:00,39.26,39.32,39.26,39.32,119000.0,27.0208,27.0621,27.0208,27.0621,119000.0
2006-02-22 13:30:00,39.31,39.32,39.27,39.29,109400.0,27.0552,27.0621,27.0277,27.0414,109400.0
2006-02-22 13:40:00,39.27,39.28,39.18,39.18,151200.0,27.0277,27.0345,26.9657,26.9657,151200.0
2006-02-22 13:50:00,39.18,39.22,39.13,39.22,86000.0,26.9657,26.9933,26.9313,26.9933,86000.0
2006-02-22 14:00:00,39.23,39.26,39.21,39.25,78000.0,27.0001,27.0208,26.9864,27.0139,78000.0
2006-02-22 14:10:00,39.26,39.3,39.24,39.3,114000.0,27.0208,27.0483,27.007,27.0483,114000.0
2006-02-22 14:20:00,39.31,39.34,39.3,39.34,66000.0,27.0552,27.0758,27.0483,27.0758,66000.0
2006-02-22 14:30:00,39.34,39.35,39.27,39.3,119800.0,27.0758,27.0827,27.0277,27.0483,119800.0
2006-02-22 14:40:00,39.3,39.33,39.28,39.32,95000.0,27.0483,27.069,27.0345,27.0621,95000.0
2006-02-22 14:50:00,39.31,39.34,39.28,39.34,88400.0,27.0552,27.0758,27.0345,27.0758,88400.0
2006-02-22 15:00:00,39.34,39.4,39.33,39.37,327600.0,27.0758,27.1171,27.069,27.0965,327600.0
2006-02-22 15:10:00,39.38,39.38,39.31,39.32,174400.0,27.1034,27.1034,27.0552,27.0621,174400.0
2006-02-22 15:20:00,39.32,39.35,39.3,39.35,126200.0,27.0621,27.0827,27.0483,27.0827,126200.0
2006-02-22 15:30:00,39.35,39.43,39.31,39.35,230000.0,27.0827,27.1378,27.0552,27.0827,230000.0
2006-02-22 15:40:00,39.34,39.5,39.33,39.36,581000.0,27.0758,27.186,27.069,27.0896,581000.0
2006-02-22 15:50:00,39.36,39.45,39.34,39.44,358000.0,27.0896,27.1515,27.0758,27.1447,358000.0
2006-02-23 09:30:00,39.5,39.5,39.16,39.17,386000.0,27.186,27.186,26.952,26.9588,386000.0
2006-02-23 09:40:00,39.2,39.2,38.9,38.92,235200.0,26.9795,26.9795,26.773,26.7868,235200.0
2006-02-23 09:50:00,38.93,39.1,38.91,39.01,142000.0,26.7937,26.9107,26.7799,26.8487,142000.0
2006-02-23 10:00:00,39.01,39.02,38.91,38.96,67600.0,26.8487,26.8556,26.7799,26.8143,67600.0
2006-02-23 10:10:00,38.97,39.07,38.97,38.99,72200.0,26.8212,26.89,26.8212,26.835,72200.0
2006-02-23 10:20:00,38.99,39.05,38.98,39.02,52000.0,26.835,26.8762,26.8281,26.8556,52000.0
2006-02-23 10:30:00,39.03,39.07,38.98,39.06,86000.0,26.8625,26.89,26.8281,26.8831,86000.0
2006-02-23 10:40:00,39.06,39.06,38.97,38.99,73200.0,26.8831,26.8831,26.8212,26.835,73200.0
2006-02-23 10:50:00,38.99,39.02,38.9,38.9,149000.0,26.835,26.8556,26.773,26.773,149000.0
2006-02-23 11:00:00,38.91,38.92,38.8,38.82,102200.0,26.7799,26.7868,26.7042,26.7179,102200.0
2006-02-23 11:10:00,38.84,38.99,38.84,38.9,91400.0,26.7317,26.835,26.7317,26.773,91400.0
2006-02-23 11:20:00,38.9,39.05,38.89,39.01,95000.0,26.773,26.8762,26.7661,26.8487,95000.0
2006-02-23 11:30:00,39.01,39.13,39.0,39.07,71600.0,26.8487,26.9313,26.8418,26.89,71600.0
2006-02-23 11:40:00,39.06,39.08,38.98,38.98,32200.0,26.8831,26.8969,26.8281,26.8281,32200.0
2006-02-23 11:50:00,39.05,39.07,38.99,39.05,78000.0,26.8762,26.89,26.835,26.8762,78000.0
2006-02-23 12:00:00,39.04,39.17,38.99,39.15,41800.0,26.8694,26.9588,26.835,26.9451,41800.0
2006-02-23 12:10:00,39.15,39.25,39.13,39.23,104400.0,26.9451,27.0139,26.9313,27.0001,104400.0
2006-02-23 12:20:00,39.23,39.24,39.17,39.24,32000.0,27.0001,27.007,26.9588,27.007,32000.0
2006-02-23 12:30:00,39.24,39.32,39.23,39.29,77600.0,27.007,27.0621,27.0001,27.0414,77600.0
2006-02-23 12:40:00,39.29,39.38,39.29,39.35,92600.0,27.0414,27.1034,27.0414,27.0827,92600.0
2006-02-23 12:50:00,39.36,39.43,39.29,39.41,42200.0,27.0896,27.1378,27.0414,27.124,42200.0
2006-02-23 13:00:00,39.4,39.4,39.27,39.27,33600.0,27.1171,27.1171,27.0277,27.0277,33600.0
2006-02-23 13:10:00,39.27,39.29,39.22,39.27,34000.0,27.0277,27.0414,26.9933,27.0277,34000.0
2006-02-23 13:20:00,39.27,39.27,39.15,39.18,80600.0,27.0277,27.0277,26.9451,26.9657,80600.0
2006-02-23 13:30:00,39.18,39.18,39.11,39.11,39200.0,26.9657,26.9657,26.9175,26.9175,39200.0
2006-02-23 13:40:00,39.11,39.2,39.11,39.2,24800.0,26.9175,26.9795,26.9175,26.9795,24800.0
2006-02-23 13:50:00,39.2,39.2,39.07,39.08,38600.0,26.9795,26.9795,26.89,26.8969,38600.0
2006-02-23 14:00:00,39.08,39.12,39.04,39.05,35200.0,26.8969,26.9244,26.8694,26.8762,35200.0
2006-02-23 14:10:00,39.05,39.05,38.99,39.02,33600.0,26.8762,26.8762,26.835,26.8556,33600.0
2006-02-23 14:20:00,39.02,39.05,38.97,39.01,47200.0,26.8556,26.8762,26.8212,26.8487,47200.0
2006-02-23 14:30:00,39.01,39.09,38.99,39.09,51600.0,26.8487,26.9038,26.835,26.9038,51600.0
2006-02-23 14:40:00,39.09,39.16,39.09,39.09,80400.0,26.9038,26.952,26.9038,26.9038,80400.0
2006-02-23 14:50:00,39.09,39.12,39.02,39.09,85400.0,26.9038,26.9244,26.8556,26.9038,85400.0
2006-02-23 15:00:00,39.09,39.09,39.03,39.06,64200.0,26.9038,26.9038,26.8625,26.8831,64200.0
2006-02-23 15:10:00,39.05,39.09,39.0,39.0,60200.0,26.8762,26.9038,26.8418,26.8418,60200.0
2006-02-23 15:20:00,39.01,39.05,38.98,38.99,64000.0,26.8487,26.8762,26.8281,26.835,64000.0
2006-02-23 15:30:00,38.99,39.02,38.91,38.91,176200.0,26.835,26.8556,26.7799,26.7799,176200.0
2006-02-23 15:40:00,38.91,38.92,38.85,38.88,135400.0,26.7799,26.7868,26.7386,26.7592,135400.0
2006-02-23 15:50:00,38.89,38.91,38.85,38.88,217200.0,26.7661,26.7799,26.7386,26.7592,217200.0
2006-02-24 09:30:00,38.75,38.75,38.33,38.33,211000.0,26.6698,26.6698,26.3807,26.3807,211000.0
2006-02-24 09:40:00,38.34,38.71,38.32,38.61,313800.0,26.3876,26.6422,26.3738,26.5734,313800.0
2006-02-24 09:50:00,38.61,38.66,38.51,38.55,109400.0,26.5734,26.6078,26.5046,26.5321,109400.0
2006-02-24 10:00:00,38.55,38.65,38.43,38.52,185400.0,26.5321,26.6009,26.4495,26.5115,185400.0
2006-02-24 10:10:00,38.52,38.52,38.3,38.42,251400.0,26.5115,26.5115,26.3601,26.4426,251400.0
2006-02-24 10:20:00,38.42,38.48,38.38,38.44,71600.0,26.4426,26.4839,26.4151,26.4564,71600.0
2006-02-24 10:30:00,38.45,38.47,38.42,38.45,47200.0,26.4633,26.4771,26.4426,26.4633,47200.0
2006-02-24 10:40:00,38.45,38.46,38.38,38.45,60600.0,26.4633,26.4702,26.4151,26.4633,60600.0
2006-02-24 10:50:00,38.45,38.45,38.39,38.41,63800.0,26.4633,26.4633,26.422,26.4358,63800.0
2006-02-24 11:00:00,38.41,38.45,38.4,38.45,40800.0,26.4358,26.4633,26.4289,26.4633,40800.0
2006-02-24 11:10:00,38.45,38.49,38.45,38.49,90800.0,26.4633,26.4908,26.4633,26.4908,90800.0
2006-02-24 11:20:00,38.49,38.52,38.47,38.52,97000.0,26.4908,26.5115,26.4771,26.5115,97000.0
2006-02-24 11:30:00,38.52,38.52,38.49,38.49,82600.0,26.5115,26.5115,26.4908,26.4908,82600.0
2006-02-24 11:40:00,38.49,38.5,38.45,38.45,59600.0,26.4908,26.4977,26.4633,26.4633,59600.0
2006-02-24 11:50:00,38.45,38.47,38.44,38.47,50000.0,26.4633,26.4771,26.4564,26.4771,50000.0
2006-02-24 12:00:00,38.47,38.52,38.44,38.52,77400.0,26.4771,26.5115,26.4564,26.5115,77400.0
2006-02-24 12:10:00,38.52,38.62,38.51,38.62,39200.0,26.5115,26.5803,26.5046,26.5803,39200.0
2006-02-24 12:20:00,38.63,38.67,38.63,38.66,47200.0,26.5872,26.6147,26.5872,26.6078,47200.0
2006-02-24 12:30:00,38.66,38.74,38.65,38.74,130000.0,26.6078,26.6629,26.6009,26.6629,130000.0
2006-02-24 12:40:00,38.74,38.74,38.67,38.67,28400.0,26.6629,26.6629,26.6147,26.6147,28400.0
2006-02-24 12:50:00,38.67,38.68,38.65,38.68,24600.0,26.6147,26.6216,26.6009,26.6216,24600.0
2006-02-24 13:00:00,38.68,38.72,38.68,38.69,43600.0,26.6216,26.6491,26.6216,26.6285,43600.0
2006-02-24 13:10:00,38.68,38.71,38.68,38.69,50200.0,26.6216,26.6422,26.6216,26.6285,50200.0
2006-02-24 13:20:00,38.69,38.71,38.67,38.69,23400.0,26.6285,26.6422,26.6147,26.6285,23400.0
2006-02-24 13:30:00,38.68,38.7,38.67,38.7,20600.0,26.6216,26.6354,26.6147,26.6354,20600.0
2006-02-24 13:40:00,38.69,38.7,38.66,38.67,96000.0,26.6285,26.6354,26.6078,26.6147,96000.0
2006-02-24 13:50:00,38.66,38.71,38.66,38.71,23000.0,26.6078,26.6422,26.6078,26.6422,23000.0
2006-02-24 14:00:00,38.71,38.81,38.71,38.8,34200.0,26.6422,26.7111,26.6422,26.7042,34200.0
2006-02-24 14:10:00,38.79,38.79,38.74,38.79,20000.0,26.6973,26.6973,26.6629,26.6973,20000.0
2006-02-24 14:20:00,38.79,38.88,38.77,38.88,40600.0,26.6973,26.7592,26.6835,26.7592,40600.0
2006-02-24 14:30:00,38.88,38.94,38.87,38.92,51800.0,26.7592,26.8005,26.7524,26.7868,51800.0
2006-02-24 14:40:00,38.92,38.94,38.9,38.92,83800.0,26.7868,26.8005,26.773,26.7868,83800.0
2006-02-24 14:50:00,38.92,38.99,38.9,38.99,115400.0,26.7868,26.835,26.773,26.835,115400.0
2006-02-24 15:00:00,38.98,38.99,38.93,38.94,60000.0,26.8281,26.835,26.7937,26.8005,60000.0
2006-02-24 15:10:00,38.93,38.96,38.83,38.83,111400.0,26.7937,26.8143,26.7248,26.7248,111400.0
2006-02-24 15:20:00,38.83,38.89,38.79,38.89,74200.0,26.7248,26.7661,26.6973,26.7661,74200.0
2006-02-24 15:30:00,38.88,38.9,38.85,38.9,77200.0,26.7592,26.773,26.7386,26.773,77200.0
2006-02-24 15:40:00,38.91,38.91,38.81,38.83,112400.0,26.7799,26.7799,26.7111,26.7248,112400.0
2006-02-24 15:50:00,38.83,38.85,38.8,38.85,111600.0,26.7248,26.7386,26.7042,26.7386,111600.0
2006-02-27 09:30:00,38.75,38.9,38.72,38.9,116400.0,26.6698,26.773,26.6491,26.773,116400.0
2006-02-27 09:40:00,38.86,39.23,38.86,39.21,131200.0,26.7455,27.0001,26.7455,26.9864,131200.0
2006-02-27 09:50:00,39.21,39.21,38.99,39.02,96200.0,26.9864,26.9864,26.835,26.8556,96200.0
2006-02-27 10:00:00,39.08,39.08,38.93,38.94,51400.0,26.8969,26.8969,26.7937,26.8005,51400.0
2006-02-27 10:10:00,38.94,39.01,38.88,38.9,36000.0,26.8005,26.8487,26.7592,26.773,36000.0
2006-02-27 10:20:00,38.91,38.93,38.86,38.92,39000.0,26.7799,26.7937,26.7455,26.7868,39000.0
2006-02-27 10:30:00,38.92,38.95,38.87,38.88,23200.0,26.7868,26.8074,26.7524,26.7592,23200.0
2006-02-27 10:40:00,38.87,38.88,38.75,38.75,40600.0,26.7524,26.7592,26.6698,26.6698,40600.0
2006-02-27 10:50:00,38.76,38.76,38.6,38.63,88800.0,26.6767,26.6767,26.5665,26.5872,88800.0
2006-02-27 11:00:00,38.67,38.77,38.67,38.71,30200.0,26.6147,26.6835,26.6147,26.6422,30200.0
2006-02-27 11:10:00,38.71,38.85,38.71,38.84,25000.0,26.6422,26.7386,26.6422,26.7317,25000.0
2006-02-27 11:20:00,38.84,38.96,38.84,38.95,113600.0,26.7317,26.8143,26.7317,26.8074,113600.0
2006-02-27 11:30:00,38.95,38.95,38.88,38.91,25600.0,26.8074,26.8074,26.7592,26.7799,25600.0
2006-02-27 11:40:00,38.91,38.91,38.83,38.83,13000.0,26.7799,26.7799,26.7248,26.7248,13000.0
2006-02-27 11:50:00,38.83,38.88,38.77,38.88,19000.0,26.7248,26.7592,26.6835,26.7592,19000.0
2006-02-27 12:00:00,38.88,38.9,38.85,38.87,18800.0,26.7592,26.773,26.7386,26.7524,18800.0
2006-02-27 12:10:00,38.87,38.88,38.82,38.82,16200.0,26.7524,26.7592,26.7179,26.7179,16200.0
2006-02-27 12:20:00,38.82,38.83,38.77,38.77,16000.0,26.7179,26.7248,26.6835,26.6835,16000.0
2006-02-27 12:30:00,38.77,38.77,38.69,38.7,48200.0,26.6835,26.6835,26.6285,26.6354,48200.0
2006-02-27 12:40:00,38.69,38.69,38.57,38.6,50600.0,26.6285,26.6285,26.5459,26.5665,50600.0
2006-02-27 12:50:00,38.6,38.7,38.58,38.7,26200.0,26.5665,26.6354,26.5528,26.6354,26200.0
2006-02-27 13:00:00,38.7,38.72,38.69,38.7,28000.0,26.6354,26.6491,26.6285,26.6354,28000.0
2006-02-27 13:10:00,38.69,38.7,38.66,38.69,18200.0,26.6285,26.6354,26.6078,26.6285,18200.0
2006-02-27 13:20:00,38.68,38.68,38.58,38.61,35200.0,26.6216,26.6216,26.5528,26.5734,35200.0
2006-02-27 13:30:00,38.62,38.65,38.6,38.62,29400.0,26.5803,26.6009,26.5665,26.5803,29400.0
2006-02-27 13:40:00,38.63,38.65,38.62,38.64,33600.0,26.5872,26.6009,26.5803,26.5941,33600.0
2006-02-27 13:50:00,38.65,38.71,38.65,38.71,43000.0,26.6009,26.6422,26.6009,26.6422,43000.0
2006-02-27 14:00:00,38.7,38.73,38.63,38.63,67800.0,26.6354,26.656,26.5872,26.5872,67800.0
2006-02-27 14:10:00,38.63,38.63,38.5,38.53,84600.0,26.5872,26.5872,26.4977,26.5184,84600.0
2006-02-27 14:20:00,38.54,38.61,38.54,38.61,47600.0,26.5252,26.5734,26.5252,26.5734,47600.0
2006-02-27 14:30:00,38.61,38.66,38.61,38.65,25800.0,26.5734,26.6078,26.5734,26.6009,25800.0
2006-02-27 14:40:00,38.66,38.68,38.59,38.59,70800.0,26.6078,26.6216,26.5597,26.5597,70800.0
2006-02-27 14:50:00,38.59,38.67,38.58,38.65,47600.0,26.5597,26.6147,26.5528,26.6009,47600.0
2006-02-27 15:00:00,38.65,38.68,38.64,38.65,52800.0,26.6009,26.6216,26.5941,26.6009,52800.0
2006-02-27 15:10:00,38.65,38.71,38.65,38.7,37800.0,26.6009,26.6422,26.6009,26.6354,37800.0
2006-02-27 15:20:00,38.71,38.71,38.66,38.68,48000.0,26.6422,26.6422,26.6078,26.6216,48000.0
2006-02-27 15:30:00,38.68,38.72,38.67,38.67,80000.0,26.6216,26.6491,26.6147,26.6147,80000.0
2006-02-27 15:40:00,38.68,38.73,38.67,38.68,81000.0,26.6216,26.656,26.6147,26.6216,81000.0
2006-02-27 15:50:00,38.69,38.69,38.66,38.66,133800.0,26.6285,26.6285,26.6078,26.6078,133800.0
2006-02-28 09:30:00,38.54,38.57,38.3,38.5,132200.0,26.5252,26.5459,26.3601,26.4977,132200.0
2006-02-28 09:40:00,38.5,38.52,38.38,38.44,84800.0,26.4977,26.5115,26.4151,26.4564,84800.0
2006-02-28 09:50:00,38.44,38.55,38.42,38.55,87600.0,26.4564,26.5321,26.4426,26.5321,87600.0
2006-02-28 10:00:00,38.52,38.52,38.29,38.33,91000.0,26.5115,26.5115,26.3532,26.3807,91000.0
2006-02-28 10:10:00,38.3,38.35,38.27,38.34,46400.0,26.3601,26.3945,26.3394,26.3876,46400.0
2006-02-28 10:20:00,38.34,38.35,38.24,38.25,37400.0,26.3876,26.3945,26.3188,26.3256,37400.0
2006-02-28 10:30:00,38.25,38.31,38.12,38.18,77400.0,26.3256,26.3669,26.2362,26.2775,77400.0
2006-02-28 10:40:00,38.2,38.21,38.1,38.13,27000.0,26.2912,26.2981,26.2224,26.2431,27000.0
2006-02-28 10:50:00,38.13,38.29,38.13,38.24,83400.0,26.2431,26.3532,26.2431,26.3188,83400.0
2006-02-28 11:00:00,38.24,38.29,38.24,38.27,122600.0,26.3188,26.3532,26.3188,26.3394,122600.0
2006-02-28 11:10:00,38.26,38.29,38.22,38.25,47600.0,26.3325,26.3532,26.305,26.3256,47600.0
2006-02-28 11:20:00,38.26,38.32,38.25,38.3,55000.0,26.3325,26.3738,26.3256,26.3601,55000.0
2006-02-28 11:30:00,38.3,38.31,38.26,38.26,89200.0,26.3601,26.3669,26.3325,26.3325,89200.0
2006-02-28 11:40:00,38.26,38.29,38.25,38.27,40800.0,26.3325,26.3532,26.3256,26.3394,40800.0
2006-02-28 11:50:00,38.27,38.29,38.24,38.29,28400.0,26.3394,26.3532,26.3188,26.3532,28400.0
2006-02-28 12:00:00,38.29,38.29,38.22,38.25,49800.0,26.3532,26.3532,26.305,26.3256,49800.0
2006-02-28 12:10:00,38.26,38.27,38.13,38.14,77000.0,26.3325,26.3394,26.2431,26.2499,77000.0
2006-02-28 12:20:00,38.15,38.17,38.1,38.1,24400.0,26.2568,26.2706,26.2224,26.2224,24400.0
2006-02-28 12:30:00,38.1,38.12,38.05,38.06,46600.0,26.2224,26.2362,26.188,26.1949,46600.0
2006-02-28 12:40:00,38.06,38.15,38.06,38.15,84600.0,26.1949,26.2568,26.1949,26.2568,84600.0
2006-02-28 12:50:00,38.15,38.15,38.06,38.08,58000.0,26.2568,26.2568,26.1949,26.2086,58000.0
2006-02-28 13:00:00,38.08,38.13,38.08,38.08,51200.0,26.2086,26.2431,26.2086,26.2086,51200.0
2006-02-28 13:10:00,38.06,38.07,38.01,38.02,60800.0,26.1949,26.2018,26.1605,26.1673,60800.0
2006-02-28 13:20:00,38.02,38.06,38.0,38.0,45800.0,26.1673,26.1949,26.1536,26.1536,45800.0
2006-02-28 13:30:00,37.93,38.05,37.87,38.02,274400.0,26.1054,26.188,26.0641,26.1673,274400.0
2006-02-28 13:40:00,38.02,38.02,37.94,37.97,68200.0,26.1673,26.1673,26.1123,26.1329,68200.0
2006-02-28 13:50:00,37.97,37.97,37.9,37.95,35800.0,26.1329,26.1329,26.0848,26.1192,35800.0
2006-02-28 14:00:00,37.95,37.96,37.92,37.95,59600.0,26.1192,26.1261,26.0985,26.1192,59600.0
2006-02-28 14:10:00,37.95,37.95,37.87,37.87,22000.0,26.1192,26.1192,26.0641,26.0641,22000.0
2006-02-28 14:20:00,37.87,37.97,37.85,37.97,38800.0,26.0641,26.1329,26.0503,26.1329,38800.0
2006-02-28 14:30:00,37.97,38.0,37.95,37.98,40400.0,26.1329,26.1536,26.1192,26.1398,40400.0
2006-02-28 14:40:00,37.97,37.99,37.89,37.89,47600.0,26.1329,26.1467,26.0779,26.0779,47600.0
2006-02-28 14:50:00,37.89,37.9,37.84,37.89,62000.0,26.0779,26.0848,26.0435,26.0779,62000.0
2006-02-28 15:00:00,37.91,37.95,37.88,37.9,62600.0,26.0916,26.1192,26.071,26.0848,62600.0
2006-02-28 15:10:00,37.9,37.99,37.89,37.99,48600.0,26.0848,26.1467,26.0779,26.1467,48600.0
2006-02-28 15:20:00,37.99,38.1,37.99,38.1,57400.0,26.1467,26.2224,26.1467,26.2224,57400.0
2006-02-28 15:30:00,38.1,38.2,38.1,38.12,357600.0,26.2224,26.2912,26.2224,26.2362,357600.0
2006-02-28 15:40:00,38.12,38.23,38.12,38.2,198000.0,26.2362,26.3119,26.2362,26.2912,198000.0
2006-02-28 15:50:00,38.2,38.21,38.12,38.13,230400.0,26.2912,26.2981,26.2362,26.2431,230400.0
2006-03-01 09:30:00,38.53,38.53,38.31,38.33,121200.0,26.5184,26.5184,26.3669,26.3807,121200.0
2006-03-01 09:40:00,38.34,38.49,38.3,38.42,113600.0,26.3876,26.4908,26.3601,26.4426,113600.0
2006-03-01 09:50:00,38.42,38.46,38.37,38.41,86800.0,26.4426,26.4702,26.4082,26.4358,86800.0
2006-03-01 10:00:00,38.41,38.48,38.38,38.45,87800.0,26.4358,26.4839,26.4151,26.4633,87800.0
2006-03-01 10:10:00,38.45,38.46,38.35,38.38,68600.0,26.4633,26.4702,26.3945,26.4151,68600.0
2006-03-01 10:20:00,38.4,38.52,38.4,38.49,63200.0,26.4289,26.5115,26.4289,26.4908,63200.0
2006-03-01 10:30:00,38.49,38.49,38.4,38.43,43000.0,26.4908,26.4908,26.4289,26.4495,43000.0
2006-03-01 10:40:00,38.44,38.59,38.44,38.58,57400.0,26.4564,26.5597,26.4564,26.5528,57400.0
2006-03-01 10:50:00,38.57,38.65,38.56,38.56,43000.0,26.5459,26.6009,26.539,26.539,43000.0
2006-03-01 11:00:00,38.56,38.6,38.49,38.51,53000.0,26.539,26.5665,26.4908,26.5046,53000.0
2006-03-01 11:10:00,38.52,38.65,38.51,38.63,37000.0,26.5115,26.6009,26.5046,26.5872,37000.0
2006-03-01 11:20:00,38.63,38.65,38.6,38.61,37200.0,26.5872,26.6009,26.5665,26.5734,37200.0
2006-03-01 11:30:00,38.62,38.71,38.62,38.69,45400.0,26.5803,26.6422,26.5803,26.6285,45400.0
2006-03-01 11:40:00,38.68,38.68,38.62,38.63,31600.0,26.6216,26.6216,26.5803,26.5872,31600.0
2006-03-01 11:50:00,38.64,38.71,38.63,38.71,21400.0,26.5941,26.6422,26.5872,26.6422,21400.0
2006-03-01 12:00:00,38.71,38.72,38.63,38.63,59600.0,26.6422,26.6491,26.5872,26.5872,59600.0
2006-03-01 12:10:00,38.63,38.65,38.56,38.57,66800.0,26.5872,26.6009,26.539,26.5459,66800.0
2006-03-01 12:20:00,38.57,38.6,38.52,38.52,30600.0,26.5459,26.5665,26.5115,26.5115,30600.0
2006-03-01 12:30:00,38.52,38.57,38.52,38.56,34000.0,26.5115,26.5459,26.5115,26.539,34000.0
2006-03-01 12:40:00,38.56,38.59,38.54,38.54,55800.0,26.539,26.5597,26.5252,26.5252,55800.0
2006-03-01 12:50:00,38.54,38.54,38.49,38.52,35000.0,26.5252,26.5252,26.4908,26.5115,35000.0
2006-03-01 13:00:00,38.52,38.56,38.47,38.53,46000.0,26.5115,26.539,26.4771,26.5184,46000.0
2006-03-01 13:10:00,38.52,38.52,38.44,38.47,45800.0,26.5115,26.5115,26.4564,26.4771,45800.0
2006-03-01 13:20:00,38.48,38.55,38.47,38.55,39600.0,26.4839,26.5321,26.4771,26.5321,39600.0
2006-03-01 13:30:00,38.55,38.58,38.48,38.48,34600.0,26.5321,26.5528,26.4839,26.4839,34600.0
2006-03-01 13:40:00,38.48,38.48,38.37,38.37,63600.0,26.4839,26.4839,26.4082,26.4082,63600.0
2006-03-01 13:50:00,38.35,38.35,38.26,38.3,98600.0,26.3945,26.3945,26.3325,26.3601,98600.0
2006-03-01 14:00:00,38.3,38.32,38.23,38.3,68000.0,26.3601,26.3738,26.3119,26.3601,68000.0
2006-03-01 14:10:00,38.3,38.38,38.29,38.38,72400.0,26.3601,26.4151,26.3532,26.4151,72400.0
2006-03-01 14:20:00,38.38,38.46,38.38,38.45,89200.0,26.4151,26.4702,26.4151,26.4633,89200.0
2006-03-01 14:30:00,38.45,38.45,38.39,38.41,38800.0,26.4633,26.4633,26.422,26.4358,38800.0
2006-03-01 14:40:00,38.41,38.46,38.4,38.45,138200.0,26.4358,26.4702,26.4289,26.4633,138200.0
2006-03-01 14:50:00,38.45,38.47,38.45,38.45,60200.0,26.4633,26.4771,26.4633,26.4633,60200.0
2006-03-01 15:00:00,38.46,38.49,38.44,38.49,47200.0,26.4702,26.4908,26.4564,26.4908,47200.0
2006-03-01 15:10:00,38.49,38.55,38.48,38.55,52600.0,26.4908,26.5321,26.4839,26.5321,52600.0
2006-03-01 15:20:00,38.55,38.57,38.54,38.57,62000.0,26.5321,26.5459,26.5252,26.5459,62000.0
2006-03-01 15:30:00,38.57,38.63,38.57,38.62,148400.0,26.5459,26.5872,26.5459,26.5803,148400.0
2006-03-01 15:40:00,38.6,38.62,38.55,38.55,94800.0,26.5665,26.5803,26.5321,26.5321,94800.0
2006-03-01 15:50:00,38.54,38.56,38.49,38.54,786400.0,26.5252,26.539,26.4908,26.5252,786400.0
2006-03-02 09:30:00,38.5,38.52,38.49,38.52,93400.0,26.4977,26.5115,26.4908,26.5115,93400.0
2006-03-02 09:40:00,38.52,38.57,38.5,38.55,535000.0,26.5115,26.5459,26.4977,26.5321,535000.0
2006-03-02 09:50:00,38.55,38.55,38.25,38.27,29400.0,26.5321,26.5321,26.3256,26.3394,29400.0
2006-03-02 10:00:00,38.27,38.43,38.17,38.43,42400.0,26.3394,26.4495,26.2706,26.4495,42400.0
2006-03-02 10:10:00,38.43,38.45,38.34,38.4,32200.0,26.4495,26.4633,26.3876,26.4289,32200.0
2006-03-02 10:20:00,38.38,38.4,38.32,38.37,55000.0,26.4151,26.4289,26.3738,26.4082,55000.0
2006-03-02 10:30:00,38.37,38.38,38.26,38.31,36400.0,26.4082,26.4151,26.3325,26.3669,36400.0
2006-03-02 10:40:00,38.3,38.45,38.29,38.44,26400.0,26.3601,26.4633,26.3532,26.4564,26400.0
2006-03-02 10:50:00,38.45,38.48,38.43,38.46,26800.0,26.4633,26.4839,26.4495,26.4702,26800.0
2006-03-02 11:00:00,38.46,38.52,38.46,38.49,68800.0,26.4702,26.5115,26.4702,26.4908,68800.0
2006-03-02 11:10:00,38.49,38.52,38.47,38.49,566400.0,26.4908,26.5115,26.4771,26.4908,566400.0
2006-03-02 11:20:00,38.5,38.5,38.42,38.46,14000.0,26.4977,26.4977,26.4426,26.4702,14000.0
2006-03-02 11:30:00,38.46,38.48,38.46,38.47,43600.0,26.4702,26.4839,26.4702,26.4771,43600.0
2006-03-02 11:40:00,38.47,38.47,38.37,38.39,766200.0,26.4771,26.4771,26.4082,26.422,766200.0
2006-03-02 11:50:00,38.4,38.42,38.4,38.42,36800.0,26.4289,26.4426,26.4289,26.4426,36800.0
2006-03-02 12:00:00,38.41,38.42,38.35,38.37,107800.0,26.4358,26.4426,26.3945,26.4082,107800.0
2006-03-02 12:10:00,38.35,38.37,38.31,38.34,40000.0,26.3945,26.4082,26.3669,26.3876,40000.0
2006-03-02 12:20:00,38.33,38.36,38.32,38.33,94600.0,26.3807,26.4014,26.3738,26.3807,94600.0
2006-03-02 12:30:00,38.33,38.34,38.33,38.34,65000.0,26.3807,26.3876,26.3807,26.3876,65000.0
2006-03-02 12:40:00,38.34,38.35,38.33,38.35,64000.0,26.3876,26.3945,26.3807,26.3945,64000.0
2006-03-02 12:50:00,38.35,38.35,38.33,38.33,32200.0,26.3945,26.3945,26.3807,26.3807,32200.0
2006-03-02 13:00:00,38.34,38.38,38.33,38.38,35000.0,26.3876,26.4151,26.3807,26.4151,35000.0
2006-03-02 13:10:00,38.37,38.4,38.34,38.37,83400.0,26.4082,26.4289,26.3876,26.4082,83400.0
2006-03-02 13:20:00,38.37,38.39,38.36,38.38,72000.0,26.4082,26.422,26.4014,26.4151,72000.0
2006-03-02 13:30:00,38.39,38.41,38.38,38.38,71600.0,26.422,26.4358,26.4151,26.4151,71600.0
2006-03-02 13:40:00,38.38,38.44,38.37,38.44,92800.0,26.4151,26.4564,26.4082,26.4564,92800.0
2006-03-02 13:50:00,38.43,38.5,38.43,38.5,43600.0,26.4495,26.4977,26.4495,26.4977,43600.0
2006-03-02 14:00:00,38.49,38.52,38.49,38.5,1188800.0,26.4908,26.5115,26.4908,26.4977,1188800.0
2006-03-02 14:10:00,38.51,38.61,38.51,38.6,115600.0,26.5046,26.5734,26.5046,26.5665,115600.0
2006-03-02 14:20:00,38.63,38.65,38.57,38.58,33000.0,26.5872,26.6009,26.5459,26.5528,33000.0
2006-03-02 14:30:00,38.58,38.65,38.55,38.63,55600.0,26.5528,26.6009,26.5321,26.5872,55600.0
2006-03-02 14:40:00,38.64,38.73,38.63,38.65,44600.0,26.5941,26.656,26.5872,26.6009,44600.0
2006-03-02 14:50:00,38.65,38.65,38.58,38.59,42600.0,26.6009,26.6009,26.5528,26.5597,42600.0
2006-03-02 15:00:00,38.59,38.68,38.59,38.68,45400.0,26.5597,26.6216,26.5597,26.6216,45400.0
2006-03-02 15:10:00,38.68,38.83,38.68,38.82,87200.0,26.6216,26.7248,26.6216,26.7179,87200.0
2006-03-02 15:20:00,38.83,38.88,38.82,38.85,107000.0,26.7248,26.7592,26.7179,26.7386,107000.0
2006-03-02 15:30:00,38.85,38.91,38.83,38.84,60800.0,26.7386,26.7799,26.7248,26.7317,60800.0
2006-03-02 15:40:00,38.84,38.86,38.81,38.82,85400.0,26.7317,26.7455,26.7111,26.7179,85400.0
2006-03-02 15:50:00,38.82,38.84,38.82,38.83,94000.0,26.7179,26.7317,26.7179,26.7248,94000.0
2006-03-03 09:30:00,38.83,38.85,38.74,38.76,87800.0,26.7248,26.7386,26.6629,26.6767,87800.0
2006-03-03 09:40:00,38.76,38.76,38.38,38.53,380800.0,26.6767,26.6767,26.4151,26.5184,380800.0
2006-03-03 09:50:00,38.54,38.59,38.46,38.58,41600.0,26.5252,26.5597,26.4702,26.5528,41600.0
2006-03-03 10:00:00,38.58,38.7,38.58,38.65,94400.0,26.5528,26.6354,26.5528,26.6009,94400.0
2006-03-03 10:10:00,38.64,38.73,38.63,38.69,73600.0,26.5941,26.656,26.5872,26.6285,73600.0
2006-03-03 10:20:00,38.71,38.95,38.71,38.94,109000.0,26.6422,26.8074,26.6422,26.8005,109000.0
2006-03-03 10:30:00,38.95,39.01,38.77,38.78,110200.0,26.8074,26.8487,26.6835,26.6904,110200.0
2006-03-03 10:40:00,38.78,38.82,38.75,38.79,129800.0,26.6904,26.7179,26.6698,26.6973,129800.0
2006-03-03 10:50:00,38.79,38.83,38.76,38.83,747400.0,26.6973,26.7248,26.6767,26.7248,747400.0
2006-03-03 11:00:00,38.82,38.83,38.77,38.77,45800.0,26.7179,26.7248,26.6835,26.6835,45800.0
2006-03-03 11:10:00,38.77,38.81,38.74,38.74,48400.0,26.6835,26.7111,26.6629,26.6629,48400.0
2006-03-03 11:20:00,38.74,38.82,38.74,38.79,37600.0,26.6629,26.7179,26.6629,26.6973,37600.0
2006-03-03 11:30:00,38.79,38.79,38.73,38.77,63200.0,26.6973,26.6973,26.656,26.6835,63200.0
2006-03-03 11:40:00,38.77,38.86,38.77,38.85,45600.0,26.6835,26.7455,26.6835,26.7386,45600.0
2006-03-03 11:50:00,38.85,38.89,38.84,38.88,32400.0,26.7386,26.7661,26.7317,26.7592,32400.0
2006-03-03 12:00:00,38.88,38.97,38.88,38.93,39400.0,26.7592,26.8212,26.7592,26.7937,39400.0
2006-03-03 12:10:00,38.93,38.93,38.76,38.77,48200.0,26.7937,26.7937,26.6767,26.6835,48200.0
2006-03-03 12:20:00,38.77,39.07,38.77,39.02,59000.0,26.6835,26.89,26.6835,26.8556,59000.0
2006-03-03 12:30:00,39.02,39.12,38.99,39.12,62600.0,26.8556,26.9244,26.835,26.9244,62600.0
2006-03-03 12:40:00,39.12,39.23,39.11,39.12,101800.0,26.9244,27.0001,26.9175,26.9244,101800.0
2006-03-03 12:50:00,39.13,39.18,39.12,39.16,22400.0,26.9313,26.9657,26.9244,26.952,22400.0
2006-03-03 13:00:00,39.17,39.17,39.06,39.06,20800.0,26.9588,26.9588,26.8831,26.8831,20800.0
2006-03-03 13:10:00,39.06,39.12,39.04,39.1,41400.0,26.8831,26.9244,26.8694,26.9107,41400.0
2006-03-03 13:20:00,39.1,39.23,39.08,39.22,47000.0,26.9107,27.0001,26.8969,26.9933,47000.0
2006-03-03 13:30:00,39.22,39.23,39.18,39.21,47200.0,26.9933,27.0001,26.9657,26.9864,47200.0
2006-03-03 13:40:00,39.21,39.27,39.18,39.27,74000.0,26.9864,27.0277,26.9657,27.0277,74000.0
2006-03-03 13:50:00,39.27,39.32,39.26,39.29,65600.0,27.0277,27.0621,27.0208,27.0414,65600.0
2006-03-03 14:00:00,39.29,39.3,39.22,39.22,57200.0,27.0414,27.0483,26.9933,26.9933,57200.0
2006-03-03 14:10:00,39.23,39.3,39.23,39.23,51000.0,27.0001,27.0483,27.0001,27.0001,51000.0
2006-03-03 14:20:00,39.22,39.32,39.22,39.32,129800.0,26.9933,27.0621,26.9933,27.0621,129800.0
2006-03-03 14:30:00,39.32,39.32,39.18,39.26,57200.0,27.0621,27.0621,26.9657,27.0208,57200.0
2006-03-03 14:40:00,39.26,39.26,39.2,39.24,61000.0,27.0208,27.0208,26.9795,27.007,61000.0
2006-03-03 14:50:00,39.24,39.32,39.22,39.32,56800.0,27.007,27.0621,26.9933,27.0621,56800.0
2006-03-03 15:00:00,39.32,39.33,39.08,39.1,70600.0,27.0621,27.069,26.8969,26.9107,70600.0
2006-03-03 15:10:00,39.1,39.2,39.08,39.1,90800.0,26.9107,26.9795,26.8969,26.9107,90800.0
2006-03-03 15:20:00,39.1,39.16,39.05,39.15,114000.0,26.9107,26.952,26.8762,26.9451,114000.0
2006-03-03 15:30:00,39.16,39.2,39.08,39.08,109600.0,26.952,26.9795,26.8969,26.8969,109600.0
2006-03-03 15:40:00,39.08,39.16,39.08,39.12,211400.0,26.8969,26.952,26.8969,26.9244,211400.0
2006-03-03 15:50:00,39.12,39.19,39.12,39.19,413600.0,26.9244,26.9726,26.9244,26.9726,413600.0
2006-03-06 09:30:00,39.1,39.24,39.08,39.13,85200.0,26.9107,27.007,26.8969,26.9313,85200.0
2006-03-06 09:40:00,39.07,39.22,38.91,38.93,85600.0,26.89,26.9933,26.7799,26.7937,85600.0
2006-03-06 09:50:00,38.93,38.93,38.71,38.76,114600.0,26.7937,26.7937,26.6422,26.6767,114600.0
2006-03-06 10:00:00,38.76,38.9,38.73,38.87,193000.0,26.6767,26.773,26.656,26.7524,193000.0
2006-03-06 10:10:00,38.87,38.93,38.82,38.85,84600.0,26.7524,26.7937,26.7179,26.7386,84600.0
2006-03-06 10:20:00,38.85,38.92,38.84,38.89,130000.0,26.7386,26.7868,26.7317,26.7661,130000.0
2006-03-06 10:30:00,38.89,39.04,38.89,38.91,99200.0,26.7661,26.8694,26.7661,26.7799,99200.0
2006-03-06 10:40:00,38.91,38.92,38.87,38.91,115400.0,26.7799,26.7868,26.7524,26.7799,115400.0
2006-03-06 10:50:00,38.95,38.98,38.89,38.98,73400.0,26.8074,26.8281,26.7661,26.8281,73400.0
2006-03-06 11:00:00,38.98,39.1,38.98,39.07,65600.0,26.8281,26.9107,26.8281,26.89,65600.0
2006-03-06 11:10:00,39.07,39.11,38.97,38.99,105800.0,26.89,26.9175,26.8212,26.835,105800.0
2006-03-06 11:20:00,38.99,39.02,38.99,38.99,150200.0,26.835,26.8556,26.835,26.835,150200.0
2006-03-06 11:30:00,38.99,39.05,38.96,39.02,167400.0,26.835,26.8762,26.8143,26.8556,167400.0
2006-03-06 11:40:00,39.02,39.03,38.98,39.0,67200.0,26.8556,26.8625,26.8281,26.8418,67200.0
2006-03-06 11:50:00,38.99,39.02,38.99,39.0,166600.0,26.835,26.8556,26.835,26.8418,166600.0
2006-03-06 12:00:00,39.0,39.01,38.98,38.98,77800.0,26.8418,26.8487,26.8281,26.8281,77800.0
2006-03-06 12:10:00,38.98,38.99,38.92,38.96,79800.0,26.8281,26.835,26.7868,26.8143,79800.0
2006-03-06 12:20:00,38.95,38.96,38.95,38.95,35600.0,26.8074,26.8143,26.8074,26.8074,35600.0
2006-03-06 12:30:00,38.95,38.96,38.93,38.95,63600.0,26.8074,26.8143,26.7937,26.8074,63600.0
2006-03-06 12:40:00,38.95,38.96,38.9,38.93,81000.0,26.8074,26.8143,26.773,26.7937,81000.0
2006-03-06 12:50:00,38.93,38.99,38.93,38.93,110400.0,26.7937,26.835,26.7937,26.7937,110400.0
2006-03-06 13:00:00,38.93,39.08,38.93,39.02,123800.0,26.7937,26.8969,26.7937,26.8556,123800.0
2006-03-06 13:10:00,39.02,39.04,38.99,39.02,62600.0,26.8556,26.8694,26.835,26.8556,62600.0
2006-03-06 13:20:00,38.99,39.01,38.95,38.95,57800.0,26.835,26.8487,26.8074,26.8074,57800.0
2006-03-06 13:30:00,38.95,38.96,38.88,38.96,271200.0,26.8074,26.8143,26.7592,26.8143,271200.0
2006-03-06 13:40:00,38.96,38.98,38.81,38.81,172600.0,26.8143,26.8281,26.7111,26.7111,172600.0
2006-03-06 13:50:00,38.81,38.81,38.71,38.76,122000.0,26.7111,26.7111,26.6422,26.6767,122000.0
2006-03-06 14:00:00,38.76,38.76,38.46,38.47,236200.0,26.6767,26.6767,26.4702,26.4771,236200.0
2006-03-06 14:10:00,38.49,38.6,38.47,38.59,108400.0,26.4908,26.5665,26.4771,26.5597,108400.0
2006-03-06 14:20:00,38.59,38.59,38.47,38.5,153600.0,26.5597,26.5597,26.4771,26.4977,153600.0
2006-03-06 14:30:00,38.49,38.55,38.48,38.49,82400.0,26.4908,26.5321,26.4839,26.4908,82400.0
2006-03-06 14:40:00,38.49,38.51,38.45,38.46,121600.0,26.4908,26.5046,26.4633,26.4702,121600.0
2006-03-06 14:50:00,38.46,38.5,38.41,38.41,65400.0,26.4702,26.4977,26.4358,26.4358,65400.0
2006-03-06 15:00:00,38.4,38.41,38.25,38.25,262800.0,26.4289,26.4358,26.3256,26.3256,262800.0
2006-03-06 15:10:00,38.26,38.43,38.22,38.43,167800.0,26.3325,26.4495,26.305,26.4495,167800.0
2006-03-06 15:20:00,38.45,38.53,38.35,38.52,179400.0,26.4633,26.5184,26.3945,26.5115,179400.0
2006-03-06 15:30:00,38.51,38.51,38.26,38.26,200200.0,26.5046,26.5046,26.3325,26.3325,200200.0
2006-03-06 15:40:00,38.26,38.26,38.11,38.12,278600.0,26.3325,26.3325,26.2293,26.2362,278600.0
2006-03-06 15:50:00,38.11,38.18,38.09,38.15,596800.0,26.2293,26.2775,26.2155,26.2568,596800.0
2006-03-07 09:30:00,38.25,38.49,38.08,38.44,273800.0,26.3256,26.4908,26.2086,26.4564,273800.0
2006-03-07 09:40:00,38.45,38.6,38.35,38.55,198600.0,26.4633,26.5665,26.3945,26.5321,198600.0
2006-03-07 09:50:00,38.55,38.55,38.2,38.25,212000.0,26.5321,26.5321,26.2912,26.3256,212000.0
2006-03-07 10:00:00,38.27,38.4,38.18,38.34,111200.0,26.3394,26.4289,26.2775,26.3876,111200.0
2006-03-07 10:10:00,38.34,38.45,38.28,38.43,82400.0,26.3876,26.4633,26.3463,26.4495,82400.0
2006-03-07 10:20:00,38.43,38.43,38.34,38.37,56400.0,26.4495,26.4495,26.3876,26.4082,56400.0
2006-03-07 10:30:00,38.38,38.44,38.28,38.29,106800.0,26.4151,26.4564,26.3463,26.3532,106800.0
2006-03-07 10:40:00,38.29,38.29,38.18,38.23,50600.0,26.3532,26.3532,26.2775,26.3119,50600.0
2006-03-07 10:50:00,38.22,38.22,38.02,38.02,137200.0,26.305,26.305,26.1673,26.1673,137200.0
2006-03-07 11:00:00,38.02,38.1,37.94,38.1,133800.0,26.1673,26.2224,26.1123,26.2224,133800.0
2006-03-07 11:10:00,38.11,38.13,38.04,38.08,109400.0,26.2293,26.2431,26.1811,26.2086,109400.0
2006-03-07 11:20:00,38.08,38.08,38.03,38.08,166400.0,26.2086,26.2086,26.1742,26.2086,166400.0
2006-03-07 11:30:00,38.07,38.1,38.0,38.08,48000.0,26.2018,26.2224,26.1536,26.2086,48000.0
2006-03-07 11:40:00,38.08,38.1,38.07,38.09,40000.0,26.2086,26.2224,26.2018,26.2155,40000.0
2006-03-07 11:50:00,38.1,38.12,38.03,38.07,51200.0,26.2224,26.2362,26.1742,26.2018,51200.0
2006-03-07 12:00:00,38.07,38.12,38.04,38.12,54200.0,26.2018,26.2362,26.1811,26.2362,54200.0
2006-03-07 12:10:00,38.11,38.15,38.11,38.13,80800.0,26.2293,26.2568,26.2293,26.2431,80800.0
2006-03-07 12:20:00,38.13,38.13,38.05,38.05,35200.0,26.2431,26.2431,26.188,26.188,35200.0
2006-03-07 12:30:00,38.04,38.05,38.02,38.04,48400.0,26.1811,26.188,26.1673,26.1811,48400.0
2006-03-07 12:40:00,38.04,38.07,38.0,38.01,56400.0,26.1811,26.2018,26.1536,26.1605,56400.0
2006-03-07 12:50:00,38.01,38.01,37.88,37.93,154600.0,26.1605,26.1605,26.071,26.1054,154600.0
2006-03-07 13:00:00,37.93,37.97,37.85,37.86,140000.0,26.1054,26.1329,26.0503,26.0572,140000.0
2006-03-07 13:10:00,37.87,37.88,37.8,37.87,74600.0,26.0641,26.071,26.0159,26.0641,74600.0
2006-03-07 13:20:00,37.87,37.89,37.83,37.84,67600.0,26.0641,26.0779,26.0366,26.0435,67600.0
2006-03-07 13:30:00,37.83,37.86,37.83,37.84,66800.0,26.0366,26.0572,26.0366,26.0435,66800.0
2006-03-07 13:40:00,37.84,37.9,37.83,37.9,35200.0,26.0435,26.0848,26.0366,26.0848,35200.0
2006-03-07 13:50:00,37.91,38.03,37.9,38.0,80200.0,26.0916,26.1742,26.0848,26.1536,80200.0
2006-03-07 14:00:00,37.99,38.02,37.97,38.02,193600.0,26.1467,26.1673,26.1329,26.1673,193600.0
2006-03-07 14:10:00,37.99,37.99,37.92,37.93,96800.0,26.1467,26.1467,26.0985,26.1054,96800.0
2006-03-07 14:20:00,37.93,38.04,37.93,37.98,47400.0,26.1054,26.1811,26.1054,26.1398,47400.0
2006-03-07 14:30:00,37.98,38.02,37.96,37.99,68200.0,26.1398,26.1673,26.1261,26.1467,68200.0
2006-03-07 14:40:00,37.99,38.02,37.97,37.98,47400.0,26.1467,26.1673,26.1329,26.1398,47400.0
2006-03-07 14:50:00,37.98,38.04,37.97,38.01,88000.0,26.1398,26.1811,26.1329,26.1605,88000.0
2006-03-07 15:00:00,38.02,38.04,38.0,38.01,142800.0,26.1673,26.1811,26.1536,26.1605,142800.0
2006-03-07 15:10:00,38.01,38.03,37.97,37.99,93000.0,26.1605,26.1742,26.1329,26.1467,93000.0
2006-03-07 15:20:00,37.99,38.04,37.99,38.01,114800.0,26.1467,26.1811,26.1467,26.1605,114800.0
2006-03-07 15:30:00,38.02,38.05,37.99,38.0,186200.0,26.1673,26.188,26.1467,26.1536,186200.0
2006-03-07 15:40:00,38.0,38.01,37.98,38.0,111800.0,26.1536,26.1605,26.1398,26.1536,111800.0
2006-03-07 15:50:00,38.0,38.18,37.99,38.15,368400.0,26.1536,26.2775,26.1467,26.2568,368400.0
2006-03-08 09:30:00,38.29,38.29,37.96,37.99,149200.0,26.3532,26.3532,26.1261,26.1467,149200.0
2006-03-08 09:40:00,38.0,38.01,37.89,38.0,238000.0,26.1536,26.1605,26.0779,26.1536,238000.0
2006-03-08 09:50:00,38.03,38.13,37.91,37.98,190800.0,26.1742,26.2431,26.0916,26.1398,190800.0
2006-03-08 10:00:00,37.98,37.99,37.8,37.91,75600.0,26.1398,26.1467,26.0159,26.0916,75600.0
2006-03-08 10:10:00,37.91,37.95,37.86,37.91,56600.0,26.0916,26.1192,26.0572,26.0916,56600.0
2006-03-08 10:20:00,37.9,37.92,37.86,37.88,117000.0,26.0848,26.0985,26.0572,26.071,117000.0
2006-03-08 10:30:00,37.89,37.96,37.88,37.89,150200.0,26.0779,26.1261,26.071,26.0779,150200.0
2006-03-08 10:40:00,37.9,37.95,37.77,37.8,35000.0,26.0848,26.1192,25.9953,26.0159,35000.0
2006-03-08 10:50:00,37.8,37.86,37.77,37.84,75200.0,26.0159,26.0572,25.9953,26.0435,75200.0
2006-03-08 11:00:00,37.83,37.83,37.66,37.67,110600.0,26.0366,26.0366,25.9196,25.9265,110600.0
2006-03-08 11:10:00,37.66,37.74,37.65,37.66,109400.0,25.9196,25.9746,25.9127,25.9196,109400.0
2006-03-08 11:20:00,37.66,37.66,37.51,37.52,75600.0,25.9196,25.9196,25.8163,25.8232,75600.0
2006-03-08 11:30:00,37.52,37.6,37.5,37.57,259600.0,25.8232,25.8783,25.8095,25.8576,259600.0
2006-03-08 11:40:00,37.57,37.58,37.43,37.47,165800.0,25.8576,25.8645,25.7613,25.7888,165800.0
2006-03-08 11:50:00,37.45,37.45,37.29,37.33,149600.0,25.775,25.775,25.6649,25.6925,149600.0
2006-03-08 12:00:00,37.31,37.32,37.23,37.29,159200.0,25.6787,25.6856,25.6236,25.6649,159200.0
2006-03-08 12:10:00,37.27,37.35,37.24,37.33,172600.0,25.6512,25.7062,25.6305,25.6925,172600.0
2006-03-08 12:20:00,37.33,37.49,37.33,37.46,65400.0,25.6925,25.8026,25.6925,25.7819,65400.0
2006-03-08 12:30:00,37.46,37.48,37.37,37.38,94200.0,25.7819,25.7957,25.72,25.7269,94200.0
2006-03-08 12:40:00,37.38,37.42,37.33,37.4,99000.0,25.7269,25.7544,25.6925,25.7406,99000.0
2006-03-08 12:50:00,37.4,37.48,37.38,37.46,67400.0,25.7406,25.7957,25.7269,25.7819,67400.0
2006-03-08 13:00:00,37.45,37.48,37.42,37.43,78000.0,25.775,25.7957,25.7544,25.7613,78000.0
2006-03-08 13:10:00,37.43,37.46,37.32,37.33,58200.0,25.7613,25.7819,25.6856,25.6925,58200.0
2006-03-08 13:20:00,37.33,37.34,37.29,37.31,65600.0,25.6925,25.6993,25.6649,25.6787,65600.0
2006-03-08 13:30:00,37.31,37.32,37.23,37.29,70000.0,25.6787,25.6856,25.6236,25.6649,70000.0
2006-03-08 13:40:00,37.29,37.3,37.2,37.2,62400.0,25.6649,25.6718,25.603,25.603,62400.0
2006-03-08 13:50:00,37.2,37.24,37.16,37.22,61000.0,25.603,25.6305,25.5755,25.6167,61000.0
2006-03-08 14:00:00,37.23,37.26,37.19,37.26,94000.0,25.6236,25.6443,25.5961,25.6443,94000.0
2006-03-08 14:10:00,37.26,37.34,37.2,37.23,84800.0,25.6443,25.6993,25.603,25.6236,84800.0
2006-03-08 14:20:00,37.24,37.31,37.24,37.31,71200.0,25.6305,25.6787,25.6305,25.6787,71200.0
2006-03-08 14:30:00,37.3,37.46,37.29,37.46,142000.0,25.6718,25.7819,25.6649,25.7819,142000.0
2006-03-08 14:40:00,37.46,37.5,37.42,37.48,159800.0,25.7819,25.8095,25.7544,25.7957,159800.0
2006-03-08 14:50:00,37.48,37.49,37.46,37.46,85000.0,25.7957,25.8026,25.7819,25.7819,85000.0
2006-03-08 15:00:00,37.47,37.58,37.46,37.57,114800.0,25.7888,25.8645,25.7819,25.8576,114800.0
2006-03-08 15:10:00,37.57,37.57,37.5,37.51,98800.0,25.8576,25.8576,25.8095,25.8163,98800.0
2006-03-08 15:20:00,37.5,37.55,37.49,37.49,83800.0,25.8095,25.8439,25.8026,25.8026,83800.0
2006-03-08 15:30:00,37.49,37.52,37.42,37.42,148000.0,25.8026,25.8232,25.7544,25.7544,148000.0
2006-03-08 15:40:00,37.43,37.45,37.37,37.39,122200.0,25.7613,25.775,25.72,25.7337,122200.0
2006-03-08 15:50:00,37.39,37.48,37.39,37.44,175400.0,25.7337,25.7957,25.7337,25.7682,175400.0
2006-03-09 09:30:00,37.5,37.52,37.22,37.27,130600.0,25.8095,25.8232,25.6167,25.6512,130600.0
2006-03-09 09:40:00,37.28,37.46,37.18,37.41,139800.0,25.658,25.7819,25.5892,25.7475,139800.0
2006-03-09 09:50:00,37.39,37.56,37.32,37.54,131800.0,25.7337,25.8508,25.6856,25.837,131800.0
2006-03-09 10:00:00,37.54,37.58,37.44,37.48,162600.0,25.837,25.8645,25.7682,25.7957,162600.0
2006-03-09 10:10:00,37.48,37.5,37.43,37.49,57600.0,25.7957,25.8095,25.7613,25.8026,57600.0
2006-03-09 10:20:00,37.49,37.51,37.38,37.4,96800.0,25.8026,25.8163,25.7269,25.7406,96800.0
2006-03-09 10:30:00,37.4,37.48,37.37,37.44,104200.0,25.7406,25.7957,25.72,25.7682,104200.0
2006-03-09 10:40:00,37.44,37.45,37.35,37.36,87800.0,25.7682,25.775,25.7062,25.7131,87800.0
2006-03-09 10:50:00,37.35,37.38,37.3,37.37,52600.0,25.7062,25.7269,25.6718,25.72,52600.0
2006-03-09 11:00:00,37.35,37.46,37.35,37.45,89200.0,25.7062,25.7819,25.7062,25.775,89200.0
2006-03-09 11:10:00,37.45,37.53,37.43,37.44,54000.0,25.775,25.8301,25.7613,25.7682,54000.0
2006-03-09 11:20:00,37.44,37.5,37.38,37.49,41400.0,25.7682,25.8095,25.7269,25.8026,41400.0
2006-03-09 11:30:00,37.5,37.54,37.49,37.52,79800.0,25.8095,25.837,25.8026,25.8232,79800.0
2006-03-09 11:40:00,37.52,37.53,37.48,37.51,53000.0,25.8232,25.8301,25.7957,25.8163,53000.0
2006-03-09 11:50:00,37.52,37.55,37.51,37.54,31600.0,25.8232,25.8439,25.8163,25.837,31600.0
2006-03-09 12:00:00,37.54,37.54,37.46,37.49,47200.0,25.837,25.837,25.7819,25.8026,47200.0
2006-03-09 12:10:00,37.49,37.49,37.42,37.45,29000.0,25.8026,25.8026,25.7544,25.775,29000.0
2006-03-09 12:20:00,37.45,37.52,37.42,37.52,28800.0,25.775,25.8232,25.7544,25.8232,28800.0
2006-03-09 12:30:00,37.51,37.52,37.47,37.51,28800.0,25.8163,25.8232,25.7888,25.8163,28800.0
2006-03-09 12:40:00,37.51,37.51,37.45,37.46,32800.0,25.8163,25.8163,25.775,25.7819,32800.0
2006-03-09 12:50:00,37.47,37.49,37.45,37.48,40600.0,25.7888,25.8026,25.775,25.7957,40600.0
2006-03-09 13:00:00,37.48,37.48,37.41,37.46,33200.0,25.7957,25.7957,25.7475,25.7819,33200.0
2006-03-09 13:10:00,37.48,37.48,37.4,37.45,46800.0,25.7957,25.7957,25.7406,25.775,46800.0
2006-03-09 13:20:00,37.45,37.45,37.34,37.37,43000.0,25.775,25.775,25.6993,25.72,43000.0
2006-03-09 13:30:00,37.37,37.44,37.37,37.42,28600.0,25.72,25.7682,25.72,25.7544,28600.0
2006-03-09 13:40:00,37.42,37.47,37.41,37.46,48400.0,25.7544,25.7888,25.7475,25.7819,48400.0
2006-03-09 13:50:00,37.46,37.49,37.45,37.48,23200.0,25.7819,25.8026,25.775,25.7957,23200.0
2006-03-09 14:00:00,37.49,37.58,37.49,37.58,90800.0,25.8026,25.8645,25.8026,25.8645,90800.0
2006-03-09 14:10:00,37.58,37.66,37.57,37.57,67800.0,25.8645,25.9196,25.8576,25.8576,67800.0
2006-03-09 14:20:00,37.57,37.57,37.47,37.48,39800.0,25.8576,25.8576,25.7888,25.7957,39800.0
2006-03-09 14:30:00,37.48,37.56,37.47,37.52,76800.0,25.7957,25.8508,25.7888,25.8232,76800.0
2006-03-09 14:40:00,37.52,37.52,37.42,37.43,23800.0,25.8232,25.8232,25.7544,25.7613,23800.0
2006-03-09 14:50:00,37.44,37.54,37.44,37.52,34600.0,25.7682,25.837,25.7682,25.8232,34600.0
2006-03-09 15:00:00,37.52,37.54,37.43,37.43,37000.0,25.8232,25.837,25.7613,25.7613,37000.0
2006-03-09 15:10:00,37.43,37.43,37.35,37.4,64800.0,25.7613,25.7613,25.7062,25.7406,64800.0
2006-03-09 15:20:00,37.4,37.49,37.4,37.44,60600.0,25.7406,25.8026,25.7406,25.7682,60600.0
2006-03-09 15:30:00,37.46,37.46,37.4,37.4,80600.0,25.7819,25.7819,25.7406,25.7406,80600.0
2006-03-09 15:40:00,37.39,37.39,37.31,37.38,101600.0,25.7337,25.7337,25.6787,25.7269,101600.0
2006-03-09 15:50:00,37.38,37.38,37.24,37.25,279000.0,25.7269,25.7269,25.6305,25.6374,279000.0
2006-03-10 09:30:00,37.25,37.25,36.88,36.88,124800.0,25.6374,25.6374,25.3827,25.3827,124800.0
2006-03-10 09:40:00,36.87,37.13,36.84,37.1,140200.0,25.3759,25.5548,25.3552,25.5342,140200.0
2006-03-10 09:50:00,37.1,37.13,37.0,37.03,142000.0,25.5342,25.5548,25.4653,25.486,142000.0
2006-03-10 10:00:00,37.03,37.04,36.85,37.0,95800.0,25.486,25.4929,25.3621,25.4653,95800.0
2006-03-10 10:10:00,37.0,37.09,36.98,37.06,155400.0,25.4653,25.5273,25.4516,25.5066,155400.0
2006-03-10 10:20:00,37.06,37.13,37.02,37.13,196000.0,25.5066,25.5548,25.4791,25.5548,196000.0
2006-03-10 10:30:00,37.13,37.25,37.1,37.24,100400.0,25.5548,25.6374,25.5342,25.6305,100400.0
2006-03-10 10:40:00,37.26,37.36,37.26,37.29,101600.0,25.6443,25.7131,25.6443,25.6649,101600.0
2006-03-10 10:50:00,37.29,37.42,37.27,37.3,68200.0,25.6649,25.7544,25.6512,25.6718,68200.0
2006-03-10 11:00:00,37.3,37.31,37.25,37.27,129000.0,25.6718,25.6787,25.6374,25.6512,129000.0
2006-03-10 11:10:00,37.27,37.29,37.26,37.28,37800.0,25.6512,25.6649,25.6443,25.658,37800.0
2006-03-10 11:20:00,37.28,37.38,37.27,37.34,162800.0,25.658,25.7269,25.6512,25.6993,162800.0
2006-03-10 11:30:00,37.34,37.45,37.26,37.45,88400.0,25.6993,25.775,25.6443,25.775,88400.0
2006-03-10 11:40:00,37.47,37.71,37.44,37.68,204000.0,25.7888,25.954,25.7682,25.9333,204000.0
2006-03-10 11:50:00,37.68,37.77,37.63,37.74,65600.0,25.9333,25.9953,25.8989,25.9746,65600.0
2006-03-10 12:00:00,37.72,37.75,37.64,37.64,135400.0,25.9609,25.9815,25.9058,25.9058,135400.0
2006-03-10 12:10:00,37.65,37.65,37.5,37.54,111200.0,25.9127,25.9127,25.8095,25.837,111200.0
2006-03-10 12:20:00,37.54,37.57,37.52,37.52,33000.0,25.837,25.8576,25.8232,25.8232,33000.0
2006-03-10 12:30:00,37.52,37.57,37.51,37.55,48400.0,25.8232,25.8576,25.8163,25.8439,48400.0
2006-03-10 12:40:00,37.54,37.57,37.47,37.47,67200.0,25.837,25.8576,25.7888,25.7888,67200.0
2006-03-10 12:50:00,37.46,37.49,37.44,37.49,24000.0,25.7819,25.8026,25.7682,25.8026,24000.0
2006-03-10 13:00:00,37.5,37.51,37.48,37.51,44800.0,25.8095,25.8163,25.7957,25.8163,44800.0
2006-03-10 13:10:00,37.52,37.59,37.52,37.52,143000.0,25.8232,25.8714,25.8232,25.8232,143000.0
2006-03-10 13:20:00,37.51,37.53,37.45,37.45,73800.0,25.8163,25.8301,25.775,25.775,73800.0
2006-03-10 13:30:00,37.45,37.46,37.37,37.42,65400.0,25.775,25.7819,25.72,25.7544,65400.0
2006-03-10 13:40:00,37.42,37.44,37.34,37.4,70000.0,25.7544,25.7682,25.6993,25.7406,70000.0
2006-03-10 13:50:00,37.42,37.42,37.32,37.39,79000.0,25.7544,25.7544,25.6856,25.7337,79000.0
2006-03-10 14:00:00,37.38,37.5,37.38,37.46,73200.0,25.7269,25.8095,25.7269,25.7819,73200.0
2006-03-10 14:10:00,37.47,37.52,37.47,37.51,74400.0,25.7888,25.8232,25.7888,25.8163,74400.0
2006-03-10 14:20:00,37.51,37.51,37.47,37.47,52400.0,25.8163,25.8163,25.7888,25.7888,52400.0
2006-03-10 14:30:00,37.47,37.47,37.38,37.43,48200.0,25.7888,25.7888,25.7269,25.7613,48200.0
2006-03-10 14:40:00,37.41,37.46,37.35,37.35,85600.0,25.7475,25.7819,25.7062,25.7062,85600.0
2006-03-10 14:50:00,37.34,37.42,37.31,37.38,72800.0,25.6993,25.7544,25.6787,25.7269,72800.0
2006-03-10 15:00:00,37.38,37.42,37.32,37.34,77200.0,25.7269,25.7544,25.6856,25.6993,77200.0
2006-03-10 15:10:00,37.34,37.35,37.29,37.35,107800.0,25.6993,25.7062,25.6649,25.7062,107800.0
2006-03-10 15:20:00,37.35,37.44,37.35,37.41,173400.0,25.7062,25.7682,25.7062,25.7475,173400.0
2006-03-10 15:30:00,37.42,37.49,37.42,37.46,158600.0,25.7544,25.8026,25.7544,25.7819,158600.0
2006-03-10 15:40:00,37.46,37.46,37.43,37.46,146000.0,25.7819,25.7819,25.7613,25.7819,146000.0
2006-03-10 15:50:00,37.46,37.5,37.45,37.49,148200.0,25.7819,25.8095,25.775,25.8026,148200.0
2006-03-13 09:30:00,37.49,37.52,37.45,37.49,109400.0,25.8026,25.8232,25.775,25.8026,109400.0
2006-03-13 09:40:00,37.49,37.56,37.44,37.46,84400.0,25.8026,25.8508,25.7682,25.7819,84400.0
2006-03-13 09:50:00,37.43,37.47,37.27,37.27,67400.0,25.7613,25.7888,25.6512,25.6512,67400.0
2006-03-13 10:00:00,37.27,37.53,37.26,37.44,107800.0,25.6512,25.8301,25.6443,25.7682,107800.0
2006-03-13 10:10:00,37.44,37.58,37.44,37.5,80800.0,25.7682,25.8645,25.7682,25.8095,80800.0
2006-03-13 10:20:00,37.49,37.55,37.4,37.4,34400.0,25.8026,25.8439,25.7406,25.7406,34400.0
2006-03-13 10:30:00,37.4,37.49,37.38,37.42,50400.0,25.7406,25.8026,25.7269,25.7544,50400.0
2006-03-13 10:40:00,37.42,37.42,37.37,37.41,27600.0,25.7544,25.7544,25.72,25.7475,27600.0
2006-03-13 10:50:00,37.42,37.49,37.38,37.41,32200.0,25.7544,25.8026,25.7269,25.7475,32200.0
2006-03-13 11:00:00,37.39,37.4,37.35,37.35,32600.0,25.7337,25.7406,25.7062,25.7062,32600.0
2006-03-13 11:10:00,37.36,37.44,37.35,37.39,34200.0,25.7131,25.7682,25.7062,25.7337,34200.0
2006-03-13 11:20:00,37.42,37.44,37.34,37.38,38400.0,25.7544,25.7682,25.6993,25.7269,38400.0
2006-03-13 11:30:00,37.38,37.48,37.37,37.41,27800.0,25.7269,25.7957,25.72,25.7475,27800.0
2006-03-13 11:40:00,37.42,37.48,37.42,37.48,28000.0,25.7544,25.7957,25.7544,25.7957,28000.0
2006-03-13 11:50:00,37.49,37.49,37.4,37.4,33000.0,25.8026,25.8026,25.7406,25.7406,33000.0
2006-03-13 12:00:00,37.39,37.4,37.38,37.39,14400.0,25.7337,25.7406,25.7269,25.7337,14400.0
2006-03-13 12:10:00,37.39,37.49,37.39,37.49,24800.0,25.7337,25.8026,25.7337,25.8026,24800.0
2006-03-13 12:20:00,37.49,37.55,37.49,37.51,30000.0,25.8026,25.8439,25.8026,25.8163,30000.0
2006-03-13 12:30:00,37.51,37.54,37.48,37.54,19800.0,25.8163,25.837,25.7957,25.837,19800.0
2006-03-13 12:40:00,37.52,37.54,37.5,37.52,20400.0,25.8232,25.837,25.8095,25.8232,20400.0
2006-03-13 12:50:00,37.51,37.55,37.49,37.52,32800.0,25.8163,25.8439,25.8026,25.8232,32800.0
2006-03-13 13:00:00,37.52,37.52,37.48,37.49,23800.0,25.8232,25.8232,25.7957,25.8026,23800.0
2006-03-13 13:10:00,37.49,37.5,37.46,37.46,39000.0,25.8026,25.8095,25.7819,25.7819,39000.0
2006-03-13 13:20:00,37.46,37.56,37.46,37.54,52400.0,25.7819,25.8508,25.7819,25.837,52400.0
2006-03-13 13:30:00,37.55,37.55,37.46,37.46,19200.0,25.8439,25.8439,25.7819,25.7819,19200.0
2006-03-13 13:40:00,37.46,37.52,37.46,37.52,42000.0,25.7819,25.8232,25.7819,25.8232,42000.0
2006-03-13 13:50:00,37.52,37.6,37.52,37.58,49000.0,25.8232,25.8783,25.8232,25.8645,49000.0
2006-03-13 14:00:00,37.59,37.65,37.56,37.63,52200.0,25.8714,25.9127,25.8508,25.8989,52200.0
2006-03-13 14:10:00,37.63,37.65,37.55,37.55,27000.0,25.8989,25.9127,25.8439,25.8439,27000.0
2006-03-13 14:20:00,37.56,37.56,37.54,37.55,27800.0,25.8508,25.8508,25.837,25.8439,27800.0
2006-03-13 14:30:00,37.55,37.56,37.51,37.51,29800.0,25.8439,25.8508,25.8163,25.8163,29800.0
2006-03-13 14:40:00,37.51,37.51,37.48,37.49,49000.0,25.8163,25.8163,25.7957,25.8026,49000.0
2006-03-13 14:50:00,37.49,37.52,37.49,37.49,32000.0,25.8026,25.8232,25.8026,25.8026,32000.0
2006-03-13 15:00:00,37.49,37.6,37.49,37.6,79600.0,25.8026,25.8783,25.8026,25.8783,79600.0
2006-03-13 15:10:00,37.6,37.62,37.58,37.59,94400.0,25.8783,25.892,25.8645,25.8714,94400.0
2006-03-13 15:20:00,37.59,37.59,37.54,37.54,84000.0,25.8714,25.8714,25.837,25.837,84000.0
2006-03-13 15:30:00,37.55,37.59,37.53,37.58,44800.0,25.8439,25.8714,25.8301,25.8645,44800.0
2006-03-13 15:40:00,37.59,37.62,37.56,37.59,84000.0,25.8714,25.892,25.8508,25.8714,84000.0
2006-03-13 15:50:00,37.58,37.59,37.54,37.59,85000.0,25.8645,25.8714,25.837,25.8714,85000.0
2006-03-14 09:30:00,37.54,37.87,37.54,37.83,76800.0,25.837,26.0641,25.837,26.0366,76800.0
2006-03-14 09:40:00,37.81,37.92,37.78,37.88,66200.0,26.0228,26.0985,26.0022,26.071,66200.0
2006-03-14 09:50:00,37.88,38.07,37.88,38.02,50800.0,26.071,26.2018,26.071,26.1673,50800.0
2006-03-14 10:00:00,38.02,38.08,38.0,38.0,100600.0,26.1673,26.2086,26.1536,26.1536,100600.0
2006-03-14 10:10:00,38.0,38.06,38.0,38.04,37800.0,26.1536,26.1949,26.1536,26.1811,37800.0
2006-03-14 10:20:00,38.04,38.16,38.04,38.09,162200.0,26.1811,26.2637,26.1811,26.2155,162200.0
2006-03-14 10:30:00,38.09,38.16,38.06,38.06,91200.0,26.2155,26.2637,26.1949,26.1949,91200.0
2006-03-14 10:40:00,38.06,38.07,37.98,37.99,98200.0,26.1949,26.2018,26.1398,26.1467,98200.0
2006-03-14 10:50:00,37.98,38.04,37.98,38.0,143200.0,26.1398,26.1811,26.1398,26.1536,143200.0
2006-03-14 11:00:00,38.0,38.01,37.97,37.99,73400.0,26.1536,26.1605,26.1329,26.1467,73400.0
2006-03-14 11:10:00,37.99,38.0,37.97,37.99,58400.0,26.1467,26.1536,26.1329,26.1467,58400.0
2006-03-14 11:20:00,37.99,38.0,37.98,37.99,40000.0,26.1467,26.1536,26.1398,26.1467,40000.0
2006-03-14 11:30:00,37.99,38.12,37.98,38.08,236200.0,26.1467,26.2362,26.1398,26.2086,236200.0
2006-03-14 11:40:00,38.09,38.13,38.04,38.05,46400.0,26.2155,26.2431,26.1811,26.188,46400.0
2006-03-14 11:50:00,38.06,38.08,37.92,38.01,153400.0,26.1949,26.2086,26.0985,26.1605,153400.0
2006-03-14 12:00:00,38.01,38.06,38.01,38.05,96400.0,26.1605,26.1949,26.1605,26.188,96400.0
2006-03-14 12:10:00,38.05,38.11,38.02,38.09,52600.0,26.188,26.2293,26.1673,26.2155,52600.0
2006-03-14 12:20:00,38.09,38.13,38.09,38.13,44800.0,26.2155,26.2431,26.2155,26.2431,44800.0
2006-03-14 12:30:00,38.13,38.13,38.1,38.1,36000.0,26.2431,26.2431,26.2224,26.2224,36000.0
2006-03-14 12:40:00,38.1,38.12,38.09,38.12,38400.0,26.2224,26.2362,26.2155,26.2362,38400.0
2006-03-14 12:50:00,38.12,38.14,38.09,38.1,29800.0,26.2362,26.2499,26.2155,26.2224,29800.0
2006-03-14 13:00:00,38.1,38.15,38.1,38.13,38400.0,26.2224,26.2568,26.2224,26.2431,38400.0
2006-03-14 13:10:00,38.14,38.31,38.13,38.3,74000.0,26.2499,26.3669,26.2431,26.3601,74000.0
2006-03-14 13:20:00,38.3,38.35,38.28,38.3,56400.0,26.3601,26.3945,26.3463,26.3601,56400.0
2006-03-14 13:30:00,38.31,38.33,38.28,38.33,44400.0,26.3669,26.3807,26.3463,26.3807,44400.0
2006-03-14 13:40:00,38.33,38.45,38.31,38.44,86000.0,26.3807,26.4633,26.3669,26.4564,86000.0
2006-03-14 13:50:00,38.41,38.45,38.4,38.41,50600.0,26.4358,26.4633,26.4289,26.4358,50600.0
2006-03-14 14:00:00,38.42,38.43,38.35,38.35,39600.0,26.4426,26.4495,26.3945,26.3945,39600.0
2006-03-14 14:10:00,38.35,38.38,38.35,38.35,46800.0,26.3945,26.4151,26.3945,26.3945,46800.0
2006-03-14 14:20:00,38.36,38.53,38.36,38.52,78600.0,26.4014,26.5184,26.4014,26.5115,78600.0
2006-03-14 14:30:00,38.52,38.52,38.44,38.44,60200.0,26.5115,26.5115,26.4564,26.4564,60200.0
2006-03-14 14:40:00,38.45,38.49,38.44,38.46,53400.0,26.4633,26.4908,26.4564,26.4702,53400.0
2006-03-14 14:50:00,38.46,38.53,38.46,38.52,76800.0,26.4702,26.5184,26.4702,26.5115,76800.0
2006-03-14 15:00:00,38.52,38.57,38.52,38.57,87200.0,26.5115,26.5459,26.5115,26.5459,87200.0
2006-03-14 15:10:00,38.57,38.6,38.55,38.58,127400.0,26.5459,26.5665,26.5321,26.5528,127400.0
2006-03-14 15:20:00,38.58,38.63,38.57,38.62,100400.0,26.5528,26.5872,26.5459,26.5803,100400.0
2006-03-14 15:30:00,38.61,38.61,38.53,38.54,109800.0,26.5734,26.5734,26.5184,26.5252,109800.0
2006-03-14 15:40:00,38.53,38.56,38.53,38.55,133000.0,26.5184,26.539,26.5184,26.5321,133000.0
2006-03-14 15:50:00,38.55,38.55,38.49,38.51,168200.0,26.5321,26.5321,26.4908,26.5046,168200.0
2006-03-15 09:30:00,38.38,38.49,38.37,38.4,219400.0,26.4151,26.4908,26.4082,26.4289,219400.0
2006-03-15 09:40:00,38.42,38.7,38.41,38.59,132600.0,26.4426,26.6354,26.4358,26.5597,132600.0
2006-03-15 09:50:00,38.59,38.65,38.54,38.64,78200.0,26.5597,26.6009,26.5252,26.5941,78200.0
2006-03-15 10:00:00,38.66,38.72,38.62,38.69,151800.0,26.6078,26.6491,26.5803,26.6285,151800.0
2006-03-15 10:10:00,38.69,38.83,38.68,38.73,93000.0,26.6285,26.7248,26.6216,26.656,93000.0
2006-03-15 10:20:00,38.74,38.77,38.6,38.7,113800.0,26.6629,26.6835,26.5665,26.6354,113800.0
2006-03-15 10:30:00,38.71,38.74,38.67,38.71,64400.0,26.6422,26.6629,26.6147,26.6422,64400.0
2006-03-15 10:40:00,38.72,38.78,38.66,38.68,84800.0,26.6491,26.6904,26.6078,26.6216,84800.0
2006-03-15 10:50:00,38.68,38.69,38.66,38.68,190000.0,26.6216,26.6285,26.6078,26.6216,190000.0
2006-03-15 11:00:00,38.68,38.7,38.68,38.68,88600.0,26.6216,26.6354,26.6216,26.6216,88600.0
2006-03-15 11:10:00,38.68,38.71,38.68,38.69,82200.0,26.6216,26.6422,26.6216,26.6285,82200.0
2006-03-15 11:20:00,38.69,38.82,38.69,38.79,67600.0,26.6285,26.7179,26.6285,26.6973,67600.0
2006-03-15 11:30:00,38.79,38.8,38.74,38.8,60200.0,26.6973,26.7042,26.6629,26.7042,60200.0
2006-03-15 11:40:00,38.8,38.8,38.71,38.76,47200.0,26.7042,26.7042,26.6422,26.6767,47200.0
2006-03-15 11:50:00,38.76,38.83,38.75,38.82,56200.0,26.6767,26.7248,26.6698,26.7179,56200.0
2006-03-15 12:00:00,38.82,38.83,38.77,38.79,72400.0,26.7179,26.7248,26.6835,26.6973,72400.0
2006-03-15 12:10:00,38.79,38.93,38.79,38.92,61000.0,26.6973,26.7937,26.6973,26.7868,61000.0
2006-03-15 12:20:00,38.93,38.95,38.84,38.87,42800.0,26.7937,26.8074,26.7317,26.7524,42800.0
2006-03-15 12:30:00,38.87,38.92,38.87,38.88,44200.0,26.7524,26.7868,26.7524,26.7592,44200.0
2006-03-15 12:40:00,38.88,38.88,38.82,38.87,54000.0,26.7592,26.7592,26.7179,26.7524,54000.0
2006-03-15 12:50:00,38.87,38.95,38.87,38.91,50000.0,26.7524,26.8074,26.7524,26.7799,50000.0
2006-03-15 13:00:00,38.91,38.92,38.85,38.85,52400.0,26.7799,26.7868,26.7386,26.7386,52400.0
2006-03-15 13:10:00,38.85,38.9,38.85,38.9,65000.0,26.7386,26.773,26.7386,26.773,65000.0
2006-03-15 13:20:00,38.9,38.9,38.88,38.88,27800.0,26.773,26.773,26.7592,26.7592,27800.0
2006-03-15 13:30:00,38.88,38.91,38.84,38.88,43400.0,26.7592,26.7799,26.7317,26.7592,43400.0
2006-03-15 13:40:00,38.88,38.9,38.87,38.9,35200.0,26.7592,26.773,26.7524,26.773,35200.0
2006-03-15 13:50:00,38.9,38.96,38.89,38.96,40400.0,26.773,26.8143,26.7661,26.8143,40400.0
2006-03-15 14:00:00,38.96,38.96,38.87,38.95,42000.0,26.8143,26.8143,26.7524,26.8074,42000.0
2006-03-15 14:10:00,38.97,39.13,38.96,39.13,112600.0,26.8212,26.9313,26.8143,26.9313,112600.0
2006-03-15 14:20:00,39.14,39.18,39.11,39.15,126000.0,26.9382,26.9657,26.9175,26.9451,126000.0
2006-03-15 14:30:00,39.15,39.19,39.14,39.17,70000.0,26.9451,26.9726,26.9382,26.9588,70000.0
2006-03-15 14:40:00,39.17,39.17,39.1,39.12,141600.0,26.9588,26.9588,26.9107,26.9244,141600.0
2006-03-15 14:50:00,39.12,39.15,39.07,39.13,71400.0,26.9244,26.9451,26.89,26.9313,71400.0
2006-03-15 15:00:00,39.13,39.24,39.13,39.24,80000.0,26.9313,27.007,26.9313,27.007,80000.0
2006-03-15 15:10:00,39.24,39.3,39.14,39.15,186800.0,27.007,27.0483,26.9382,26.9451,186800.0
2006-03-15 15:20:00,39.15,39.27,39.15,39.25,89800.0,26.9451,27.0277,26.9451,27.0139,89800.0
2006-03-15 15:30:00,39.26,39.34,39.24,39.32,138400.0,27.0208,27.0758,27.007,27.0621,138400.0
2006-03-15 15:40:00,39.32,39.33,39.23,39.23,102600.0,27.0621,27.069,27.0001,27.0001,102600.0
2006-03-15 15:50:00,39.23,39.29,39.21,39.29,229200.0,27.0001,27.0414,26.9864,27.0414,229200.0
2006-03-16 09:30:00,39.3,39.3,39.07,39.17,174400.0,27.0483,27.0483,26.89,26.9588,174400.0
2006-03-16 09:40:00,39.17,39.27,39.12,39.23,121600.0,26.9588,27.0277,26.9244,27.0001,121600.0
2006-03-16 09:50:00,39.22,39.35,39.18,39.35,58800.0,26.9933,27.0827,26.9657,27.0827,58800.0
2006-03-16 10:00:00,39.35,39.45,39.35,39.43,97200.0,27.0827,27.1515,27.0827,27.1378,97200.0
2006-03-16 10:10:00,39.44,39.5,39.43,39.49,162400.0,27.1447,27.186,27.1378,27.1791,162400.0
2006-03-16 10:20:00,39.49,39.5,39.35,39.38,95000.0,27.1791,27.186,27.0827,27.1034,95000.0
2006-03-16 10:30:00,39.38,39.45,39.37,39.38,69200.0,27.1034,27.1515,27.0965,27.1034,69200.0
2006-03-16 10:40:00,39.38,39.41,39.35,39.38,61800.0,27.1034,27.124,27.0827,27.1034,61800.0
2006-03-16 10:50:00,39.38,39.45,39.38,39.44,68400.0,27.1034,27.1515,27.1034,27.1447,68400.0
2006-03-16 11:00:00,39.44,39.44,39.32,39.39,105600.0,27.1447,27.1447,27.0621,27.1103,105600.0
2006-03-16 11:10:00,39.4,39.47,39.37,39.45,61600.0,27.1171,27.1653,27.0965,27.1515,61600.0
2006-03-16 11:20:00,39.45,39.49,39.45,39.49,69800.0,27.1515,27.1791,27.1515,27.1791,69800.0
2006-03-16 11:30:00,39.49,39.49,39.48,39.49,44000.0,27.1791,27.1791,27.1722,27.1791,44000.0
2006-03-16 11:40:00,39.49,39.5,39.45,39.48,71800.0,27.1791,27.186,27.1515,27.1722,71800.0
2006-03-16 11:50:00,39.48,39.49,39.45,39.49,29800.0,27.1722,27.1791,27.1515,27.1791,29800.0
2006-03-16 12:00:00,39.49,39.5,39.47,39.49,188000.0,27.1791,27.186,27.1653,27.1791,188000.0
2006-03-16 12:10:00,39.49,39.57,39.48,39.48,213400.0,27.1791,27.2341,27.1722,27.1722,213400.0
2006-03-16 12:20:00,39.48,39.64,39.43,39.6,65800.0,27.1722,27.2823,27.1378,27.2548,65800.0
2006-03-16 12:30:00,39.6,39.65,39.58,39.65,44600.0,27.2548,27.2892,27.241,27.2892,44600.0
2006-03-16 12:40:00,39.65,39.69,39.61,39.63,62600.0,27.2892,27.3167,27.2617,27.2754,62600.0
2006-03-16 12:50:00,39.62,39.63,39.6,39.62,39200.0,27.2686,27.2754,27.2548,27.2686,39200.0
2006-03-16 13:00:00,39.62,39.63,39.57,39.58,38000.0,27.2686,27.2754,27.2341,27.241,38000.0
2006-03-16 13:10:00,39.57,39.57,39.38,39.44,58800.0,27.2341,27.2341,27.1034,27.1447,58800.0
2006-03-16 13:20:00,39.4,39.49,39.35,39.46,60400.0,27.1171,27.1791,27.0827,27.1584,60400.0
2006-03-16 13:30:00,39.46,39.49,39.4,39.48,52000.0,27.1584,27.1791,27.1171,27.1722,52000.0
2006-03-16 13:40:00,39.49,39.5,39.38,39.39,40800.0,27.1791,27.186,27.1034,27.1103,40800.0
2006-03-16 13:50:00,39.39,39.39,39.23,39.23,114200.0,27.1103,27.1103,27.0001,27.0001,114200.0
2006-03-16 14:00:00,39.24,39.3,39.24,39.3,103400.0,27.007,27.0483,27.007,27.0483,103400.0
2006-03-16 14:10:00,39.3,39.3,39.19,39.23,100000.0,27.0483,27.0483,26.9726,27.0001,100000.0
2006-03-16 14:20:00,39.23,39.27,39.22,39.25,45400.0,27.0001,27.0277,26.9933,27.0139,45400.0
2006-03-16 14:30:00,39.27,39.27,39.22,39.23,44600.0,27.0277,27.0277,26.9933,27.0001,44600.0
2006-03-16 14:40:00,39.23,39.24,39.1,39.15,44200.0,27.0001,27.007,26.9107,26.9451,44200.0
2006-03-16 14:50:00,39.13,39.16,39.1,39.14,36800.0,26.9313,26.952,26.9107,26.9382,36800.0
2006-03-16 15:00:00,39.15,39.2,39.13,39.19,52200.0,26.9451,26.9795,26.9313,26.9726,52200.0
2006-03-16 15:10:00,39.19,39.24,39.16,39.18,53600.0,26.9726,27.007,26.952,26.9657,53600.0
2006-03-16 15:20:00,39.16,39.19,39.12,39.15,57400.0,26.952,26.9726,26.9244,26.9451,57400.0
2006-03-16 15:30:00,39.15,39.24,39.15,39.24,34000.0,26.9451,27.007,26.9451,27.007,34000.0
2006-03-16 15:40:00,39.23,39.23,39.18,39.23,63000.0,27.0001,27.0001,26.9657,27.0001,63000.0
2006-03-16 15:50:00,39.24,39.27,39.23,39.23,111800.0,27.007,27.0277,27.0001,27.0001,111800.0
2006-03-17 09:30:00,39.25,39.26,39.22,39.23,808200.0,27.0139,27.0208,26.9933,27.0001,808200.0
2006-03-17 09:40:00,39.23,39.31,39.23,39.29,372600.0,27.0001,27.0552,27.0001,27.0414,372600.0
2006-03-17 09:50:00,39.3,39.35,39.25,39.33,47200.0,27.0483,27.0827,27.0139,27.069,47200.0
2006-03-17 10:00:00,39.34,39.35,39.27,39.3,38000.0,27.0758,27.0827,27.0277,27.0483,38000.0
2006-03-17 10:10:00,39.27,39.31,39.26,39.28,53400.0,27.0277,27.0552,27.0208,27.0345,53400.0
2006-03-17 10:20:00,39.26,39.3,39.25,39.26,38600.0,27.0208,27.0483,27.0139,27.0208,38600.0
2006-03-17 10:30:00,39.26,39.27,39.02,39.04,84800.0,27.0208,27.0277,26.8556,26.8694,84800.0
2006-03-17 10:40:00,39.04,39.1,38.94,38.94,68800.0,26.8694,26.9107,26.8005,26.8005,68800.0
2006-03-17 10:50:00,38.94,38.97,38.88,38.95,72400.0,26.8005,26.8212,26.7592,26.8074,72400.0
2006-03-17 11:00:00,38.94,39.08,38.92,39.03,54200.0,26.8005,26.8969,26.7868,26.8625,54200.0
2006-03-17 11:10:00,39.04,39.07,39.02,39.04,38800.0,26.8694,26.89,26.8556,26.8694,38800.0
2006-03-17 11:20:00,39.04,39.06,39.0,39.06,24800.0,26.8694,26.8831,26.8418,26.8831,24800.0
2006-03-17 11:30:00,39.06,39.08,39.02,39.05,27000.0,26.8831,26.8969,26.8556,26.8762,27000.0
2006-03-17 11:40:00,39.04,39.05,38.95,38.99,40800.0,26.8694,26.8762,26.8074,26.835,40800.0
2006-03-17 11:50:00,38.99,39.05,38.99,39.05,22000.0,26.835,26.8762,26.835,26.8762,22000.0
2006-03-17 12:00:00,39.05,39.05,38.96,38.98,31200.0,26.8762,26.8762,26.8143,26.8281,31200.0
2006-03-17 12:10:00,38.98,39.05,38.96,39.04,33600.0,26.8281,26.8762,26.8143,26.8694,33600.0
2006-03-17 12:20:00,39.05,39.08,39.04,39.05,30600.0,26.8762,26.8969,26.8694,26.8762,30600.0
2006-03-17 12:30:00,39.05,39.09,39.03,39.07,80000.0,26.8762,26.9038,26.8625,26.89,80000.0
2006-03-17 12:40:00,39.07,39.09,39.05,39.05,85800.0,26.89,26.9038,26.8762,26.8762,85800.0
2006-03-17 12:50:00,39.06,39.08,39.02,39.04,84200.0,26.8831,26.8969,26.8556,26.8694,84200.0
2006-03-17 13:00:00,39.04,39.06,39.02,39.02,35200.0,26.8694,26.8831,26.8556,26.8556,35200.0
2006-03-17 13:10:00,39.02,39.05,39.01,39.03,15200.0,26.8556,26.8762,26.8487,26.8625,15200.0
2006-03-17 13:20:00,39.02,39.02,38.97,39.02,23800.0,26.8556,26.8556,26.8212,26.8556,23800.0
2006-03-17 13:30:00,39.02,39.02,38.95,38.98,38000.0,26.8556,26.8556,26.8074,26.8281,38000.0
2006-03-17 13:40:00,38.97,39.04,38.96,39.04,28600.0,26.8212,26.8694,26.8143,26.8694,28600.0
2006-03-17 13:50:00,39.04,39.04,38.98,39.04,24800.0,26.8694,26.8694,26.8281,26.8694,24800.0
2006-03-17 14:00:00,39.03,39.05,39.03,39.03,56000.0,26.8625,26.8762,26.8625,26.8625,56000.0
2006-03-17 14:10:00,39.04,39.07,39.02,39.07,22400.0,26.8694,26.89,26.8556,26.89,22400.0
2006-03-17 14:20:00,39.07,39.13,39.06,39.13,39600.0,26.89,26.9313,26.8831,26.9313,39600.0
2006-03-17 14:30:00,39.13,39.16,39.13,39.13,28400.0,26.9313,26.952,26.9313,26.9313,28400.0
2006-03-17 14:40:00,39.13,39.13,39.06,39.07,31200.0,26.9313,26.9313,26.8831,26.89,31200.0
2006-03-17 14:50:00,39.06,39.08,39.02,39.06,34000.0,26.8831,26.8969,26.8556,26.8831,34000.0
2006-03-17 15:00:00,39.06,39.06,39.01,39.02,42800.0,26.8831,26.8831,26.8487,26.8556,42800.0
2006-03-17 15:10:00,39.02,39.1,39.02,39.09,40800.0,26.8556,26.9107,26.8556,26.9038,40800.0
2006-03-17 15:20:00,39.09,39.1,39.01,39.02,47600.0,26.9038,26.9107,26.8487,26.8556,47600.0
2006-03-17 15:30:00,39.01,39.1,39.01,39.1,63200.0,26.8487,26.9107,26.8487,26.9107,63200.0
2006-03-17 15:40:00,39.1,39.15,39.08,39.09,56200.0,26.9107,26.9451,26.8969,26.9038,56200.0
2006-03-17 15:50:00,39.09,39.19,39.09,39.18,127800.0,26.9038,26.9726,26.9038,26.9657,127800.0
2006-03-20 09:30:00,39.33,39.45,39.27,39.43,101200.0,27.069,27.1515,27.0277,27.1378,101200.0
2006-03-20 09:40:00,39.44,39.7,39.43,39.65,111400.0,27.1447,27.3236,27.1378,27.2892,111400.0
2006-03-20 09:50:00,39.69,39.69,39.59,39.61,74600.0,27.3167,27.3167,27.2479,27.2617,74600.0
2006-03-20 10:00:00,39.62,39.63,39.49,39.49,78400.0,27.2686,27.2754,27.1791,27.1791,78400.0
2006-03-20 10:10:00,39.53,39.55,39.44,39.44,73800.0,27.2066,27.2204,27.1447,27.1447,73800.0
2006-03-20 10:20:00,39.43,39.5,39.42,39.44,70600.0,27.1378,27.186,27.1309,27.1447,70600.0
2006-03-20 10:30:00,39.41,39.44,39.34,39.4,77400.0,27.124,27.1447,27.0758,27.1171,77400.0
2006-03-20 10:40:00,39.4,39.44,39.22,39.22,66400.0,27.1171,27.1447,26.9933,26.9933,66400.0
2006-03-20 10:50:00,39.21,39.3,39.21,39.27,71600.0,26.9864,27.0483,26.9864,27.0277,71600.0
2006-03-20 11:00:00,39.27,39.35,39.25,39.31,40400.0,27.0277,27.0827,27.0139,27.0552,40400.0
2006-03-20 11:10:00,39.31,39.34,39.25,39.26,44400.0,27.0552,27.0758,27.0139,27.0208,44400.0
2006-03-20 11:20:00,39.27,39.27,39.18,39.22,50400.0,27.0277,27.0277,26.9657,26.9933,50400.0
2006-03-20 11:30:00,39.2,39.24,39.19,39.22,36400.0,26.9795,27.007,26.9726,26.9933,36400.0
2006-03-20 11:40:00,39.22,39.25,39.18,39.21,43200.0,26.9933,27.0139,26.9657,26.9864,43200.0
2006-03-20 11:50:00,39.21,39.27,39.21,39.24,27400.0,26.9864,27.0277,26.9864,27.007,27400.0
2006-03-20 12:00:00,39.23,39.24,39.17,39.17,51000.0,27.0001,27.007,26.9588,26.9588,51000.0
2006-03-20 12:10:00,39.17,39.2,39.13,39.2,51600.0,26.9588,26.9795,26.9313,26.9795,51600.0
2006-03-20 12:20:00,39.2,39.22,39.2,39.2,20000.0,26.9795,26.9933,26.9795,26.9795,20000.0
2006-03-20 12:30:00,39.21,39.33,39.21,39.33,28400.0,26.9864,27.069,26.9864,27.069,28400.0
2006-03-20 12:40:00,39.33,39.37,39.32,39.36,45000.0,27.069,27.0965,27.0621,27.0896,45000.0
2006-03-20 12:50:00,39.35,39.37,39.29,39.35,33200.0,27.0827,27.0965,27.0414,27.0827,33200.0
2006-03-20 13:00:00,39.35,39.35,39.25,39.25,21400.0,27.0827,27.0827,27.0139,27.0139,21400.0
2006-03-20 13:10:00,39.24,39.32,39.24,39.27,19800.0,27.007,27.0621,27.007,27.0277,19800.0
2006-03-20 13:20:00,39.27,39.32,39.26,39.29,13000.0,27.0277,27.0621,27.0208,27.0414,13000.0
2006-03-20 13:30:00,39.27,39.27,39.16,39.16,32200.0,27.0277,27.0277,26.952,26.952,32200.0
2006-03-20 13:40:00,39.15,39.16,39.11,39.13,26600.0,26.9451,26.952,26.9175,26.9313,26600.0
2006-03-20 13:50:00,39.13,39.13,39.06,39.09,39400.0,26.9313,26.9313,26.8831,26.9038,39400.0
2006-03-20 14:00:00,39.09,39.16,39.09,39.11,39000.0,26.9038,26.952,26.9038,26.9175,39000.0
2006-03-20 14:10:00,39.1,39.11,38.99,39.01,55600.0,26.9107,26.9175,26.835,26.8487,55600.0
2006-03-20 14:20:00,39.01,39.02,38.94,38.94,68200.0,26.8487,26.8556,26.8005,26.8005,68200.0
2006-03-20 14:30:00,38.94,38.94,38.83,38.83,83000.0,26.8005,26.8005,26.7248,26.7248,83000.0
2006-03-20 14:40:00,38.83,38.83,38.76,38.83,104400.0,26.7248,26.7248,26.6767,26.7248,104400.0
2006-03-20 14:50:00,38.83,38.84,38.74,38.76,51400.0,26.7248,26.7317,26.6629,26.6767,51400.0
2006-03-20 15:00:00,38.76,38.85,38.74,38.85,96600.0,26.6767,26.7386,26.6629,26.7386,96600.0
2006-03-20 15:10:00,38.85,38.87,38.77,38.79,47800.0,26.7386,26.7524,26.6835,26.6973,47800.0
2006-03-20 15:20:00,38.79,38.84,38.79,38.8,46000.0,26.6973,26.7317,26.6973,26.7042,46000.0
2006-03-20 15:30:00,38.8,39.1,38.8,38.9,137200.0,26.7042,26.9107,26.7042,26.773,137200.0
2006-03-20 15:40:00,38.9,38.99,38.88,38.95,60000.0,26.773,26.835,26.7592,26.8074,60000.0
2006-03-20 15:50:00,38.94,39.18,38.87,39.02,205400.0,26.8005,26.9657,26.7524,26.8556,205400.0
2006-03-21 09:30:00,38.96,38.96,38.56,38.56,149000.0,26.8143,26.8143,26.539,26.539,149000.0
2006-03-21 09:40:00,38.58,38.62,38.5,38.56,95800.0,26.5528,26.5803,26.4977,26.539,95800.0
2006-03-21 09:50:00,38.57,38.59,38.36,38.41,216000.0,26.5459,26.5597,26.4014,26.4358,216000.0
2006-03-21 10:00:00,38.42,38.54,38.39,38.41,121400.0,26.4426,26.5252,26.422,26.4358,121400.0
2006-03-21 10:10:00,38.42,38.49,38.38,38.48,106800.0,26.4426,26.4908,26.4151,26.4839,106800.0
2006-03-21 10:20:00,38.49,38.52,38.42,38.49,59200.0,26.4908,26.5115,26.4426,26.4908,59200.0
2006-03-21 10:30:00,38.52,38.63,38.51,38.56,91800.0,26.5115,26.5872,26.5046,26.539,91800.0
2006-03-21 10:40:00,38.56,38.58,38.49,38.49,43200.0,26.539,26.5528,26.4908,26.4908,43200.0
2006-03-21 10:50:00,38.49,38.52,38.46,38.46,27000.0,26.4908,26.5115,26.4702,26.4702,27000.0
2006-03-21 11:00:00,38.46,38.52,38.43,38.51,34600.0,26.4702,26.5115,26.4495,26.5046,34600.0
2006-03-21 11:10:00,38.48,38.52,38.43,38.48,37600.0,26.4839,26.5115,26.4495,26.4839,37600.0
2006-03-21 11:20:00,38.47,38.61,38.47,38.54,56400.0,26.4771,26.5734,26.4771,26.5252,56400.0
2006-03-21 11:30:00,38.55,38.65,38.54,38.65,96000.0,26.5321,26.6009,26.5252,26.6009,96000.0
2006-03-21 11:40:00,38.65,38.77,38.62,38.74,104400.0,26.6009,26.6835,26.5803,26.6629,104400.0
2006-03-21 11:50:00,38.76,38.83,38.74,38.8,61200.0,26.6767,26.7248,26.6629,26.7042,61200.0
2006-03-21 12:00:00,38.8,38.8,38.6,38.65,91200.0,26.7042,26.7042,26.5665,26.6009,91200.0
2006-03-21 12:10:00,38.64,38.68,38.6,38.65,53200.0,26.5941,26.6216,26.5665,26.6009,53200.0
2006-03-21 12:20:00,38.66,38.67,38.55,38.63,47400.0,26.6078,26.6147,26.5321,26.5872,47400.0
2006-03-21 12:30:00,38.65,38.72,38.63,38.72,36400.0,26.6009,26.6491,26.5872,26.6491,36400.0
2006-03-21 12:40:00,38.72,38.73,38.68,38.7,44600.0,26.6491,26.656,26.6216,26.6354,44600.0
2006-03-21 12:50:00,38.71,38.76,38.63,38.63,71400.0,26.6422,26.6767,26.5872,26.5872,71400.0
2006-03-21 13:00:00,38.63,38.68,38.6,38.68,70400.0,26.5872,26.6216,26.5665,26.6216,70400.0
2006-03-21 13:10:00,38.68,38.73,38.65,38.67,41400.0,26.6216,26.656,26.6009,26.6147,41400.0
2006-03-21 13:20:00,38.67,38.73,38.67,38.68,36800.0,26.6147,26.656,26.6147,26.6216,36800.0
2006-03-21 13:30:00,38.67,38.73,38.6,38.66,44400.0,26.6147,26.656,26.5665,26.6078,44400.0
2006-03-21 13:40:00,38.65,38.69,38.62,38.65,116600.0,26.6009,26.6285,26.5803,26.6009,116600.0
2006-03-21 13:50:00,38.65,38.66,38.58,38.62,114400.0,26.6009,26.6078,26.5528,26.5803,114400.0
2006-03-21 14:00:00,38.63,38.66,38.6,38.6,70600.0,26.5872,26.6078,26.5665,26.5665,70600.0
2006-03-21 14:10:00,38.62,38.65,38.57,38.62,98600.0,26.5803,26.6009,26.5459,26.5803,98600.0
2006-03-21 14:20:00,38.62,38.67,38.43,38.46,104400.0,26.5803,26.6147,26.4495,26.4702,104400.0
2006-03-21 14:30:00,38.46,38.47,38.41,38.41,39400.0,26.4702,26.4771,26.4358,26.4358,39400.0
2006-03-21 14:40:00,38.42,38.43,38.35,38.37,56000.0,26.4426,26.4495,26.3945,26.4082,56000.0
2006-03-21 14:50:00,38.37,38.41,38.3,38.34,42800.0,26.4082,26.4358,26.3601,26.3876,42800.0
2006-03-21 15:00:00,38.35,38.37,38.33,38.36,63400.0,26.3945,26.4082,26.3807,26.4014,63400.0
2006-03-21 15:10:00,38.35,38.42,38.32,38.4,59600.0,26.3945,26.4426,26.3738,26.4289,59600.0
2006-03-21 15:20:00,38.4,38.41,38.22,38.24,95200.0,26.4289,26.4358,26.305,26.3188,95200.0
2006-03-21 15:30:00,38.23,38.24,38.19,38.19,150800.0,26.3119,26.3188,26.2844,26.2844,150800.0
2006-03-21 15:40:00,38.19,38.19,38.1,38.1,268200.0,26.2844,26.2844,26.2224,26.2224,268200.0
2006-03-21 15:50:00,38.1,38.13,38.1,38.13,231800.0,26.2224,26.2431,26.2224,26.2431,231800.0
2006-03-22 09:30:00,38.17,38.35,38.13,38.35,78400.0,26.2706,26.3945,26.2431,26.3945,78400.0
2006-03-22 09:40:00,38.35,38.54,38.35,38.5,95200.0,26.3945,26.5252,26.3945,26.4977,95200.0
2006-03-22 09:50:00,38.51,38.55,38.44,38.54,60200.0,26.5046,26.5321,26.4564,26.5252,60200.0
2006-03-22 10:00:00,38.54,38.7,38.54,38.59,66200.0,26.5252,26.6354,26.5252,26.5597,66200.0
2006-03-22 10:10:00,38.58,38.58,38.42,38.42,46000.0,26.5528,26.5528,26.4426,26.4426,46000.0
2006-03-22 10:20:00,38.43,38.55,38.43,38.52,74600.0,26.4495,26.5321,26.4495,26.5115,74600.0
2006-03-22 10:30:00,38.51,38.57,38.45,38.48,61800.0,26.5046,26.5459,26.4633,26.4839,61800.0
2006-03-22 10:40:00,38.45,38.54,38.4,38.47,44000.0,26.4633,26.5252,26.4289,26.4771,44000.0
2006-03-22 10:50:00,38.47,38.5,38.42,38.44,57200.0,26.4771,26.4977,26.4426,26.4564,57200.0
2006-03-22 11:00:00,38.45,38.58,38.44,38.53,87200.0,26.4633,26.5528,26.4564,26.5184,87200.0
2006-03-22 11:10:00,38.54,38.54,38.41,38.42,57400.0,26.5252,26.5252,26.4358,26.4426,57400.0
2006-03-22 11:20:00,38.42,38.55,38.42,38.46,63200.0,26.4426,26.5321,26.4426,26.4702,63200.0
2006-03-22 11:30:00,38.46,38.46,38.37,38.42,54000.0,26.4702,26.4702,26.4082,26.4426,54000.0
2006-03-22 11:40:00,38.42,38.54,38.41,38.49,46800.0,26.4426,26.5252,26.4358,26.4908,46800.0
2006-03-22 11:50:00,38.49,38.51,38.45,38.47,53200.0,26.4908,26.5046,26.4633,26.4771,53200.0
2006-03-22 12:00:00,38.46,38.49,38.45,38.45,70600.0,26.4702,26.4908,26.4633,26.4633,70600.0
2006-03-22 12:10:00,38.45,38.47,38.38,38.38,33200.0,26.4633,26.4771,26.4151,26.4151,33200.0
2006-03-22 12:20:00,38.38,38.44,38.38,38.42,36000.0,26.4151,26.4564,26.4151,26.4426,36000.0
2006-03-22 12:30:00,38.42,38.44,38.42,38.43,48800.0,26.4426,26.4564,26.4426,26.4495,48800.0
2006-03-22 12:40:00,38.43,38.45,38.43,38.45,27800.0,26.4495,26.4633,26.4495,26.4633,27800.0
2006-03-22 12:50:00,38.45,38.48,38.44,38.48,45200.0,26.4633,26.4839,26.4564,26.4839,45200.0
2006-03-22 13:00:00,38.49,38.62,38.49,38.59,85800.0,26.4908,26.5803,26.4908,26.5597,85800.0
2006-03-22 13:10:00,38.59,38.63,38.56,38.58,46000.0,26.5597,26.5872,26.539,26.5528,46000.0
2006-03-22 13:20:00,38.57,38.63,38.55,38.62,34800.0,26.5459,26.5872,26.5321,26.5803,34800.0
2006-03-22 13:30:00,38.58,38.59,38.54,38.55,44800.0,26.5528,26.5597,26.5252,26.5321,44800.0
2006-03-22 13:40:00,38.55,38.59,38.55,38.58,13800.0,26.5321,26.5597,26.5321,26.5528,13800.0
2006-03-22 13:50:00,38.58,38.62,38.58,38.59,32400.0,26.5528,26.5803,26.5528,26.5597,32400.0
2006-03-22 14:00:00,38.59,38.6,38.55,38.59,35000.0,26.5597,26.5665,26.5321,26.5597,35000.0
2006-03-22 14:10:00,38.56,38.58,38.51,38.57,25800.0,26.539,26.5528,26.5046,26.5459,25800.0
2006-03-22 14:20:00,38.58,38.59,38.51,38.52,35800.0,26.5528,26.5597,26.5046,26.5115,35800.0
2006-03-22 14:30:00,38.51,38.55,38.49,38.54,28600.0,26.5046,26.5321,26.4908,26.5252,28600.0
2006-03-22 14:40:00,38.54,38.61,38.54,38.58,47400.0,26.5252,26.5734,26.5252,26.5528,47400.0
2006-03-22 14:50:00,38.58,38.66,38.58,38.64,130200.0,26.5528,26.6078,26.5528,26.5941,130200.0
2006-03-22 15:00:00,38.64,38.64,38.57,38.58,51600.0,26.5941,26.5941,26.5459,26.5528,51600.0
2006-03-22 15:10:00,38.58,38.59,38.54,38.58,33600.0,26.5528,26.5597,26.5252,26.5528,33600.0
2006-03-22 15:20:00,38.57,38.66,38.57,38.65,28600.0,26.5459,26.6078,26.5459,26.6009,28600.0
2006-03-22 15:30:00,38.65,38.68,38.62,38.65,85800.0,26.6009,26.6216,26.5803,26.6009,85800.0
2006-03-22 15:40:00,38.66,38.7,38.65,38.69,133400.0,26.6078,26.6354,26.6009,26.6285,133400.0
2006-03-22 15:50:00,38.69,38.7,38.64,38.64,161600.0,26.6285,26.6354,26.5941,26.5941,161600.0
2006-03-23 09:30:00,38.6,38.74,38.57,38.66,46800.0,26.5665,26.6629,26.5459,26.6078,46800.0
2006-03-23 09:40:00,38.66,38.84,38.66,38.82,84600.0,26.6078,26.7317,26.6078,26.7179,84600.0
2006-03-23 09:50:00,38.82,38.85,38.75,38.75,130400.0,26.7179,26.7386,26.6698,26.6698,130400.0
2006-03-23 10:00:00,38.75,38.85,38.74,38.74,197800.0,26.6698,26.7386,26.6629,26.6629,197800.0
2006-03-23 10:10:00,38.74,38.79,38.74,38.78,146800.0,26.6629,26.6973,26.6629,26.6904,146800.0
2006-03-23 10:20:00,38.78,38.79,38.73,38.73,131000.0,26.6904,26.6973,26.656,26.656,131000.0
2006-03-23 10:30:00,38.74,38.76,38.37,38.4,253200.0,26.6629,26.6767,26.4082,26.4289,253200.0
2006-03-23 10:40:00,38.41,38.6,38.41,38.6,173200.0,26.4358,26.5665,26.4358,26.5665,173200.0
2006-03-23 10:50:00,38.61,38.73,38.59,38.72,90600.0,26.5734,26.656,26.5597,26.6491,90600.0
2006-03-23 11:00:00,38.72,38.72,38.58,38.62,60800.0,26.6491,26.6491,26.5528,26.5803,60800.0
2006-03-23 11:10:00,38.6,38.63,38.55,38.58,100000.0,26.5665,26.5872,26.5321,26.5528,100000.0
2006-03-23 11:20:00,38.58,38.67,38.58,38.67,28000.0,26.5528,26.6147,26.5528,26.6147,28000.0
2006-03-23 11:30:00,38.67,38.68,38.64,38.67,40600.0,26.6147,26.6216,26.5941,26.6147,40600.0
2006-03-23 11:40:00,38.66,38.71,38.65,38.7,95800.0,26.6078,26.6422,26.6009,26.6354,95800.0
2006-03-23 11:50:00,38.71,38.8,38.71,38.75,85600.0,26.6422,26.7042,26.6422,26.6698,85600.0
2006-03-23 12:00:00,38.76,38.8,38.75,38.76,105800.0,26.6767,26.7042,26.6698,26.6767,105800.0
2006-03-23 12:10:00,38.76,38.85,38.76,38.83,54400.0,26.6767,26.7386,26.6767,26.7248,54400.0
2006-03-23 12:20:00,38.83,38.88,38.81,38.84,46400.0,26.7248,26.7592,26.7111,26.7317,46400.0
2006-03-23 12:30:00,38.84,38.94,38.84,38.93,51800.0,26.7317,26.8005,26.7317,26.7937,51800.0
2006-03-23 12:40:00,38.93,39.07,38.93,39.0,85000.0,26.7937,26.89,26.7937,26.8418,85000.0
2006-03-23 12:50:00,39.0,39.03,38.97,38.99,34400.0,26.8418,26.8625,26.8212,26.835,34400.0
2006-03-23 13:00:00,38.98,39.02,38.98,39.01,67600.0,26.8281,26.8556,26.8281,26.8487,67600.0
2006-03-23 13:10:00,39.01,39.01,38.99,39.01,135600.0,26.8487,26.8487,26.835,26.8487,135600.0
2006-03-23 13:20:00,39.0,39.01,39.0,39.01,117200.0,26.8418,26.8487,26.8418,26.8487,117200.0
2006-03-23 13:30:00,39.01,39.02,38.96,38.96,98400.0,26.8487,26.8556,26.8143,26.8143,98400.0
2006-03-23 13:40:00,38.96,38.99,38.96,38.97,52600.0,26.8143,26.835,26.8143,26.8212,52600.0
2006-03-23 13:50:00,38.97,39.01,38.96,39.01,45400.0,26.8212,26.8487,26.8143,26.8487,45400.0
2006-03-23 14:00:00,39.01,39.02,38.95,38.98,81600.0,26.8487,26.8556,26.8074,26.8281,81600.0
2006-03-23 14:10:00,38.97,39.02,38.96,38.99,186000.0,26.8212,26.8556,26.8143,26.835,186000.0
2006-03-23 14:20:00,38.99,39.04,38.96,39.02,59200.0,26.835,26.8694,26.8143,26.8556,59200.0
2006-03-23 14:30:00,39.02,39.02,38.99,39.0,72800.0,26.8556,26.8556,26.835,26.8418,72800.0
2006-03-23 14:40:00,39.0,39.05,38.99,39.01,58000.0,26.8418,26.8762,26.835,26.8487,58000.0
2006-03-23 14:50:00,39.01,39.05,38.99,39.03,135000.0,26.8487,26.8762,26.835,26.8625,135000.0
2006-03-23 15:00:00,39.01,39.01,38.93,38.98,69200.0,26.8487,26.8487,26.7937,26.8281,69200.0
2006-03-23 15:10:00,38.98,39.02,38.98,39.0,71400.0,26.8281,26.8556,26.8281,26.8418,71400.0
2006-03-23 15:20:00,38.99,39.02,38.99,39.0,87200.0,26.835,26.8556,26.835,26.8418,87200.0
2006-03-23 15:30:00,38.99,39.02,38.97,39.02,95000.0,26.835,26.8556,26.8212,26.8556,95000.0
2006-03-23 15:40:00,39.02,39.02,39.01,39.02,124000.0,26.8556,26.8556,26.8487,26.8556,124000.0
2006-03-23 15:50:00,39.02,39.03,39.0,39.01,188800.0,26.8556,26.8625,26.8418,26.8487,188800.0
2006-03-24 09:30:00,39.01,39.08,38.96,38.96,118800.0,26.8487,26.8969,26.8143,26.8143,118800.0
2006-03-24 09:40:00,38.96,39.02,38.95,39.01,189000.0,26.8143,26.8556,26.8074,26.8487,189000.0
2006-03-24 09:50:00,39.0,39.03,38.95,39.0,104000.0,26.8418,26.8625,26.8074,26.8418,104000.0
2006-03-24 10:00:00,38.98,39.02,38.98,39.0,101400.0,26.8281,26.8556,26.8281,26.8418,101400.0
2006-03-24 10:10:00,39.0,39.02,38.98,38.98,89200.0,26.8418,26.8556,26.8281,26.8281,89200.0
2006-03-24 10:20:00,38.98,39.05,38.96,39.05,61400.0,26.8281,26.8762,26.8143,26.8762,61400.0
2006-03-24 10:30:00,39.03,39.13,39.03,39.1,78800.0,26.8625,26.9313,26.8625,26.9107,78800.0
2006-03-24 10:40:00,39.1,39.15,39.08,39.09,36200.0,26.9107,26.9451,26.8969,26.9038,36200.0
2006-03-24 10:50:00,39.09,39.1,39.03,39.05,93600.0,26.9038,26.9107,26.8625,26.8762,93600.0
2006-03-24 11:00:00,39.05,39.09,39.05,39.05,93200.0,26.8762,26.9038,26.8762,26.8762,93200.0
2006-03-24 11:10:00,39.06,39.08,39.03,39.06,76200.0,26.8831,26.8969,26.8625,26.8831,76200.0
2006-03-24 11:20:00,39.06,39.09,39.05,39.07,34400.0,26.8831,26.9038,26.8762,26.89,34400.0
2006-03-24 11:30:00,39.06,39.09,39.05,39.05,134200.0,26.8831,26.9038,26.8762,26.8762,134200.0
2006-03-24 11:40:00,39.05,39.07,39.05,39.06,66200.0,26.8762,26.89,26.8762,26.8831,66200.0
2006-03-24 11:50:00,39.06,39.06,39.04,39.04,92200.0,26.8831,26.8831,26.8694,26.8694,92200.0
2006-03-24 12:00:00,39.04,39.07,39.03,39.04,232800.0,26.8694,26.89,26.8625,26.8694,232800.0
2006-03-24 12:10:00,39.03,39.07,39.03,39.03,235400.0,26.8625,26.89,26.8625,26.8625,235400.0
2006-03-24 12:20:00,39.04,39.08,39.03,39.08,55000.0,26.8694,26.8969,26.8625,26.8969,55000.0
2006-03-24 12:30:00,39.08,39.11,39.04,39.04,27200.0,26.8969,26.9175,26.8694,26.8694,27200.0
2006-03-24 12:40:00,39.04,39.04,38.97,38.99,60200.0,26.8694,26.8694,26.8212,26.835,60200.0
2006-03-24 12:50:00,38.98,38.98,38.88,38.92,57200.0,26.8281,26.8281,26.7592,26.7868,57200.0
2006-03-24 13:00:00,38.92,38.94,38.9,38.93,55800.0,26.7868,26.8005,26.773,26.7937,55800.0
2006-03-24 13:10:00,38.91,38.91,38.83,38.84,176400.0,26.7799,26.7799,26.7248,26.7317,176400.0
2006-03-24 13:20:00,38.83,38.84,38.79,38.84,58400.0,26.7248,26.7317,26.6973,26.7317,58400.0
2006-03-24 13:30:00,38.84,38.88,38.82,38.85,172200.0,26.7317,26.7592,26.7179,26.7386,172200.0
2006-03-24 13:40:00,38.88,38.9,38.84,38.88,32800.0,26.7592,26.773,26.7317,26.7592,32800.0
2006-03-24 13:50:00,38.88,38.91,38.83,38.91,79000.0,26.7592,26.7799,26.7248,26.7799,79000.0
2006-03-24 14:00:00,38.9,38.91,38.83,38.85,83200.0,26.773,26.7799,26.7248,26.7386,83200.0
2006-03-24 14:10:00,38.85,38.93,38.84,38.88,60000.0,26.7386,26.7937,26.7317,26.7592,60000.0
2006-03-24 14:20:00,38.88,38.88,38.83,38.84,41400.0,26.7592,26.7592,26.7248,26.7317,41400.0
2006-03-24 14:30:00,38.85,38.85,38.8,38.8,62000.0,26.7386,26.7386,26.7042,26.7042,62000.0
2006-03-24 14:40:00,38.8,38.92,38.79,38.92,75200.0,26.7042,26.7868,26.6973,26.7868,75200.0
2006-03-24 14:50:00,38.93,38.98,38.93,38.93,22000.0,26.7937,26.8281,26.7937,26.7937,22000.0
2006-03-24 15:00:00,38.93,38.96,38.92,38.95,33400.0,26.7937,26.8143,26.7868,26.8074,33400.0
2006-03-24 15:10:00,38.94,39.0,38.93,38.99,35000.0,26.8005,26.8418,26.7937,26.835,35000.0
2006-03-24 15:20:00,38.98,39.05,38.98,39.04,128200.0,26.8281,26.8762,26.8281,26.8694,128200.0
2006-03-24 15:30:00,39.04,39.05,39.01,39.02,82600.0,26.8694,26.8762,26.8487,26.8556,82600.0
2006-03-24 15:40:00,39.03,39.08,39.0,39.01,112400.0,26.8625,26.8969,26.8418,26.8487,112400.0
2006-03-24 15:50:00,39.02,39.13,39.02,39.13,213200.0,26.8556,26.9313,26.8556,26.9313,213200.0
2006-03-27 09:30:00,39.35,39.44,39.33,39.42,177800.0,27.0827,27.1447,27.069,27.1309,177800.0
2006-03-27 09:40:00,39.42,39.54,39.42,39.5,91000.0,27.1309,27.2135,27.1309,27.186,91000.0
2006-03-27 09:50:00,39.5,39.51,39.46,39.47,84200.0,27.186,27.1928,27.1584,27.1653,84200.0
2006-03-27 10:00:00,39.47,39.47,39.34,39.34,56800.0,27.1653,27.1653,27.0758,27.0758,56800.0
2006-03-27 10:10:00,39.33,39.33,39.23,39.3,72200.0,27.069,27.069,27.0001,27.0483,72200.0
2006-03-27 10:20:00,39.29,39.31,39.24,39.27,48800.0,27.0414,27.0552,27.007,27.0277,48800.0
2006-03-27 10:30:00,39.27,39.34,39.24,39.32,20000.0,27.0277,27.0758,27.007,27.0621,20000.0
2006-03-27 10:40:00,39.32,39.33,39.19,39.19,36800.0,27.0621,27.069,26.9726,26.9726,36800.0
2006-03-27 10:50:00,39.18,39.23,39.12,39.16,56000.0,26.9657,27.0001,26.9244,26.952,56000.0
2006-03-27 11:00:00,39.13,39.17,39.1,39.14,79800.0,26.9313,26.9588,26.9107,26.9382,79800.0
2006-03-27 11:10:00,39.15,39.15,39.1,39.13,49200.0,26.9451,26.9451,26.9107,26.9313,49200.0
2006-03-27 11:20:00,39.13,39.13,39.08,39.1,63600.0,26.9313,26.9313,26.8969,26.9107,63600.0
2006-03-27 11:30:00,39.1,39.13,39.07,39.1,45000.0,26.9107,26.9313,26.89,26.9107,45000.0
2006-03-27 11:40:00,39.1,39.12,39.07,39.07,40800.0,26.9107,26.9244,26.89,26.89,40800.0
2006-03-27 11:50:00,39.08,39.1,39.05,39.09,98600.0,26.8969,26.9107,26.8762,26.9038,98600.0
2006-03-27 12:00:00,39.1,39.1,39.08,39.08,19800.0,26.9107,26.9107,26.8969,26.8969,19800.0
2006-03-27 12:10:00,39.08,39.08,38.95,38.95,21400.0,26.8969,26.8969,26.8074,26.8074,21400.0
2006-03-27 12:20:00,38.96,39.03,38.93,39.02,39400.0,26.8143,26.8625,26.7937,26.8556,39400.0
2006-03-27 12:30:00,39.04,39.09,39.02,39.08,42800.0,26.8694,26.9038,26.8556,26.8969,42800.0
2006-03-27 12:40:00,39.08,39.24,39.08,39.24,26600.0,26.8969,27.007,26.8969,27.007,26600.0
2006-03-27 12:50:00,39.22,39.3,39.21,39.29,398600.0,26.9933,27.0483,26.9864,27.0414,398600.0
2006-03-27 13:00:00,39.3,39.32,39.23,39.32,67000.0,27.0483,27.0621,27.0001,27.0621,67000.0
2006-03-27 13:10:00,39.32,39.33,39.23,39.31,92400.0,27.0621,27.069,27.0001,27.0552,92400.0
2006-03-27 13:20:00,39.32,39.32,39.21,39.21,25600.0,27.0621,27.0621,26.9864,26.9864,25600.0
2006-03-27 13:30:00,39.23,39.25,39.2,39.21,44000.0,27.0001,27.0139,26.9795,26.9864,44000.0
2006-03-27 13:40:00,39.21,39.26,39.2,39.23,30800.0,26.9864,27.0208,26.9795,27.0001,30800.0
2006-03-27 13:50:00,39.23,39.33,39.23,39.33,41800.0,27.0001,27.069,27.0001,27.069,41800.0
2006-03-27 14:00:00,39.33,39.41,39.33,39.41,44600.0,27.069,27.124,27.069,27.124,44600.0
2006-03-27 14:10:00,39.41,39.41,39.35,39.36,33400.0,27.124,27.124,27.0827,27.0896,33400.0
2006-03-27 14:20:00,39.36,39.42,39.36,39.41,25600.0,27.0896,27.1309,27.0896,27.124,25600.0
2006-03-27 14:30:00,39.42,39.48,39.41,39.44,78400.0,27.1309,27.1722,27.124,27.1447,78400.0
2006-03-27 14:40:00,39.43,39.43,39.38,39.39,75000.0,27.1378,27.1378,27.1034,27.1103,75000.0
2006-03-27 14:50:00,39.4,39.4,39.38,39.38,58200.0,27.1171,27.1171,27.1034,27.1034,58200.0
2006-03-27 15:00:00,39.38,39.38,39.34,39.37,69400.0,27.1034,27.1034,27.0758,27.0965,69400.0
2006-03-27 15:10:00,39.37,39.37,39.27,39.28,54400.0,27.0965,27.0965,27.0277,27.0345,54400.0
2006-03-27 15:20:00,39.27,39.28,39.23,39.28,182400.0,27.0277,27.0345,27.0001,27.0345,182400.0
2006-03-27 15:30:00,39.27,39.32,39.26,39.26,55000.0,27.0277,27.0621,27.0208,27.0208,55000.0
2006-03-27 15:40:00,39.26,39.27,39.23,39.27,118400.0,27.0208,27.0277,27.0001,27.0277,118400.0
2006-03-27 15:50:00,39.26,39.29,39.25,39.27,95600.0,27.0208,27.0414,27.0139,27.0277,95600.0
2006-03-28 09:30:00,39.27,39.35,39.25,39.29,87200.0,27.0277,27.0827,27.0139,27.0414,87200.0
2006-03-28 09:40:00,39.32,39.34,39.26,39.27,128600.0,27.0621,27.0758,27.0208,27.0277,128600.0
2006-03-28 09:50:00,39.27,39.32,39.23,39.3,76200.0,27.0277,27.0621,27.0001,27.0483,76200.0
2006-03-28 10:00:00,39.3,39.32,39.22,39.24,43200.0,27.0483,27.0621,26.9933,27.007,43200.0
2006-03-28 10:10:00,39.22,39.35,39.22,39.35,62800.0,26.9933,27.0827,26.9933,27.0827,62800.0
2006-03-28 10:20:00,39.34,39.5,39.34,39.48,48000.0,27.0758,27.186,27.0758,27.1722,48000.0
2006-03-28 10:30:00,39.47,39.48,39.35,39.36,27400.0,27.1653,27.1722,27.0827,27.0896,27400.0
2006-03-28 10:40:00,39.36,39.38,39.32,39.35,14600.0,27.0896,27.1034,27.0621,27.0827,14600.0
2006-03-28 10:50:00,39.35,39.46,39.35,39.37,32200.0,27.0827,27.1584,27.0827,27.0965,32200.0
2006-03-28 11:00:00,39.4,39.45,39.38,39.4,40400.0,27.1171,27.1515,27.1034,27.1171,40400.0
2006-03-28 11:10:00,39.41,39.44,39.41,39.44,53400.0,27.124,27.1447,27.124,27.1447,53400.0
2006-03-28 11:20:00,39.44,39.5,39.44,39.49,22800.0,27.1447,27.186,27.1447,27.1791,22800.0
2006-03-28 11:30:00,39.49,39.51,39.47,39.48,28800.0,27.1791,27.1928,27.1653,27.1722,28800.0
2006-03-28 11:40:00,39.48,39.52,39.45,39.51,51000.0,27.1722,27.1997,27.1515,27.1928,51000.0
2006-03-28 11:50:00,39.51,39.52,39.51,39.52,27600.0,27.1928,27.1997,27.1928,27.1997,27600.0
2006-03-28 12:00:00,39.52,39.57,39.48,39.51,84800.0,27.1997,27.2341,27.1722,27.1928,84800.0
2006-03-28 12:10:00,39.52,39.63,39.51,39.63,42200.0,27.1997,27.2754,27.1928,27.2754,42200.0
2006-03-28 12:20:00,39.63,39.67,39.62,39.65,52600.0,27.2754,27.303,27.2686,27.2892,52600.0
2006-03-28 12:30:00,39.66,39.72,39.66,39.71,53200.0,27.2961,27.3374,27.2961,27.3305,53200.0
2006-03-28 12:40:00,39.71,39.72,39.69,39.71,52000.0,27.3305,27.3374,27.3167,27.3305,52000.0
2006-03-28 12:50:00,39.71,39.75,39.71,39.74,194600.0,27.3305,27.358,27.3305,27.3511,194600.0
2006-03-28 13:00:00,39.74,39.74,39.71,39.73,64400.0,27.3511,27.3511,27.3305,27.3443,64400.0
2006-03-28 13:10:00,39.73,39.74,39.69,39.72,19800.0,27.3443,27.3511,27.3167,27.3374,19800.0
2006-03-28 13:20:00,39.72,39.74,39.7,39.74,29600.0,27.3374,27.3511,27.3236,27.3511,29600.0
2006-03-28 13:30:00,39.74,39.74,39.72,39.73,35600.0,27.3511,27.3511,27.3374,27.3443,35600.0
2006-03-28 13:40:00,39.72,39.73,39.69,39.73,31800.0,27.3374,27.3443,27.3167,27.3443,31800.0
2006-03-28 13:50:00,39.72,39.73,39.7,39.72,32800.0,27.3374,27.3443,27.3236,27.3374,32800.0
2006-03-28 14:00:00,39.73,39.73,39.71,39.72,37000.0,27.3443,27.3443,27.3305,27.3374,37000.0
2006-03-28 14:10:00,39.72,39.72,39.64,39.65,106800.0,27.3374,27.3374,27.2823,27.2892,106800.0
2006-03-28 14:20:00,39.58,39.65,39.47,39.48,229400.0,27.241,27.2892,27.1653,27.1722,229400.0
2006-03-28 14:30:00,39.48,39.55,39.44,39.48,156600.0,27.1722,27.2204,27.1447,27.1722,156600.0
2006-03-28 14:40:00,39.48,39.53,39.45,39.45,209000.0,27.1722,27.2066,27.1515,27.1515,209000.0
2006-03-28 14:50:00,39.42,39.49,39.35,39.48,229600.0,27.1309,27.1791,27.0827,27.1722,229600.0
2006-03-28 15:00:00,39.48,39.48,39.42,39.44,194000.0,27.1722,27.1722,27.1309,27.1447,194000.0
2006-03-28 15:10:00,39.44,39.49,39.4,39.46,170600.0,27.1447,27.1791,27.1171,27.1584,170600.0
2006-03-28 15:20:00,39.47,39.48,39.43,39.46,135200.0,27.1653,27.1722,27.1378,27.1584,135200.0
2006-03-28 15:30:00,39.46,39.49,39.45,39.46,105200.0,27.1584,27.1791,27.1515,27.1584,105200.0
2006-03-28 15:40:00,39.45,39.48,39.38,39.48,215800.0,27.1515,27.1722,27.1034,27.1722,215800.0
2006-03-28 15:50:00,39.47,39.47,39.43,39.45,181400.0,27.1653,27.1653,27.1378,27.1515,181400.0
2006-03-29 09:30:00,39.26,39.27,39.0,39.17,284400.0,27.1535,27.1604,26.9736,27.0912,284400.0
2006-03-29 09:40:00,39.17,39.23,39.08,39.15,102600.0,27.0912,27.1327,27.029,27.0774,102600.0
2006-03-29 09:50:00,39.15,39.16,39.03,39.12,157200.0,27.0774,27.0843,26.9944,27.0566,157200.0
2006-03-29 10:00:00,39.13,39.25,39.11,39.22,101800.0,27.0636,27.1466,27.0497,27.1258,101800.0
2006-03-29 10:10:00,39.22,39.27,39.14,39.24,87800.0,27.1258,27.1604,27.0705,27.1396,87800.0
2006-03-29 10:20:00,39.24,39.34,39.24,39.29,133200.0,27.1396,27.2088,27.1396,27.1742,133200.0
2006-03-29 10:30:00,39.29,39.34,39.23,39.26,148200.0,27.1742,27.2088,27.1327,27.1535,148200.0
2006-03-29 10:40:00,39.26,39.35,39.26,39.34,108600.0,27.1535,27.2157,27.1535,27.2088,108600.0
2006-03-29 10:50:00,39.34,39.36,39.32,39.35,104600.0,27.2088,27.2226,27.195,27.2157,104600.0
2006-03-29 11:00:00,39.33,39.35,39.31,39.35,99600.0,27.2019,27.2157,27.188,27.2157,99600.0
2006-03-29 11:10:00,39.35,39.58,39.35,39.55,140600.0,27.2157,27.3748,27.2157,27.354,140600.0
2006-03-29 11:20:00,39.56,39.67,39.55,39.65,94200.0,27.361,27.437,27.354,27.4232,94200.0
2006-03-29 11:30:00,39.65,39.65,39.55,39.56,158400.0,27.4232,27.4232,27.354,27.361,158400.0
2006-03-29 11:40:00,39.57,39.66,39.56,39.6,39000.0,27.3679,27.4301,27.361,27.3886,39000.0
2006-03-29 11:50:00,39.6,39.63,39.57,39.6,130200.0,27.3886,27.4094,27.3679,27.3886,130200.0
2006-03-29 12:00:00,39.59,39.63,39.58,39.59,60200.0,27.3817,27.4094,27.3748,27.3817,60200.0
2006-03-29 12:10:00,39.59,39.6,39.58,39.58,27000.0,27.3817,27.3886,27.3748,27.3748,27000.0
2006-03-29 12:20:00,39.58,39.6,39.58,39.58,83400.0,27.3748,27.3886,27.3748,27.3748,83400.0
2006-03-29 12:30:00,39.58,39.6,39.58,39.6,56600.0,27.3748,27.3886,27.3748,27.3886,56600.0
2006-03-29 12:40:00,39.6,39.6,39.58,39.58,40400.0,27.3886,27.3886,27.3748,27.3748,40400.0
2006-03-29 12:50:00,39.58,39.62,39.54,39.58,104400.0,27.3748,27.4025,27.3471,27.3748,104400.0
2006-03-29 13:00:00,39.59,39.59,39.56,39.58,60200.0,27.3817,27.3817,27.361,27.3748,60200.0
2006-03-29 13:10:00,39.58,39.63,39.55,39.63,102400.0,27.3748,27.4094,27.354,27.4094,102400.0
2006-03-29 13:20:00,39.63,39.65,39.58,39.6,60200.0,27.4094,27.4232,27.3748,27.3886,60200.0
2006-03-29 13:30:00,39.6,39.6,39.56,39.58,53400.0,27.3886,27.3886,27.361,27.3748,53400.0
2006-03-29 13:40:00,39.58,39.59,39.54,39.58,105200.0,27.3748,27.3817,27.3471,27.3748,105200.0
2006-03-29 13:50:00,39.59,39.6,39.57,39.58,56000.0,27.3817,27.3886,27.3679,27.3748,56000.0
2006-03-29 14:00:00,39.59,39.63,39.58,39.61,109400.0,27.3817,27.4094,27.3748,27.3955,109400.0
2006-03-29 14:10:00,39.61,39.62,39.6,39.6,48800.0,27.3955,27.4025,27.3886,27.3886,48800.0
2006-03-29 14:20:00,39.6,39.61,39.57,39.59,90000.0,27.3886,27.3955,27.3679,27.3817,90000.0
2006-03-29 14:30:00,39.59,39.6,39.55,39.58,54000.0,27.3817,27.3886,27.354,27.3748,54000.0
2006-03-29 14:40:00,39.56,39.63,39.56,39.59,76000.0,27.361,27.4094,27.361,27.3817,76000.0
2006-03-29 14:50:00,39.58,39.62,39.58,39.59,69000.0,27.3748,27.4025,27.3748,27.3817,69000.0
2006-03-29 15:00:00,39.59,39.63,39.58,39.59,58000.0,27.3817,27.4094,27.3748,27.3817,58000.0
2006-03-29 15:10:00,39.59,39.65,39.59,39.65,61600.0,27.3817,27.4232,27.3817,27.4232,61600.0
2006-03-29 15:20:00,39.65,39.71,39.65,39.7,82200.0,27.4232,27.4647,27.4232,27.4578,82200.0
2006-03-29 15:30:00,39.7,39.71,39.65,39.66,94200.0,27.4578,27.4647,27.4232,27.4301,94200.0
2006-03-29 15:40:00,39.66,39.7,39.65,39.68,109800.0,27.4301,27.4578,27.4232,27.444,109800.0
2006-03-29 15:50:00,39.68,39.74,39.66,39.74,228400.0,27.444,27.4855,27.4301,27.4855,228400.0
2006-03-30 09:30:00,39.72,39.75,39.7,39.74,126400.0,27.4716,27.4924,27.4578,27.4855,126400.0
2006-03-30 09:40:00,39.74,39.95,39.74,39.95,693200.0,27.4855,27.6307,27.4855,27.6307,693200.0
2006-03-30 09:50:00,39.95,40.0,39.95,39.96,248000.0,27.6307,27.6653,27.6307,27.6376,248000.0
2006-03-30 10:00:00,39.97,40.0,39.94,39.99,116800.0,27.6445,27.6653,27.6238,27.6584,116800.0
2006-03-30 10:10:00,39.99,39.99,39.93,39.97,127400.0,27.6584,27.6584,27.6169,27.6445,127400.0
2006-03-30 10:20:00,39.98,39.99,39.95,39.95,70200.0,27.6514,27.6584,27.6307,27.6307,70200.0
2006-03-30 10:30:00,39.96,39.96,39.85,39.87,95400.0,27.6376,27.6376,27.5615,27.5754,95400.0
2006-03-30 10:40:00,39.87,39.88,39.81,39.87,78400.0,27.5754,27.5823,27.5339,27.5754,78400.0
2006-03-30 10:50:00,39.87,39.94,39.86,39.92,91200.0,27.5754,27.6238,27.5684,27.6099,91200.0
2006-03-30 11:00:00,39.92,39.92,39.83,39.83,57800.0,27.6099,27.6099,27.5477,27.5477,57800.0
2006-03-30 11:10:00,39.83,39.85,39.8,39.83,118600.0,27.5477,27.5615,27.5269,27.5477,118600.0
2006-03-30 11:20:00,39.83,39.91,39.83,39.91,110000.0,27.5477,27.603,27.5477,27.603,110000.0
2006-03-30 11:30:00,39.91,39.98,39.9,39.97,83400.0,27.603,27.6514,27.5961,27.6445,83400.0
2006-03-30 11:40:00,39.97,39.99,39.95,39.98,120200.0,27.6445,27.6584,27.6307,27.6514,120200.0
2006-03-30 11:50:00,39.97,39.98,39.92,39.93,87800.0,27.6445,27.6514,27.6099,27.6169,87800.0
2006-03-30 12:00:00,39.93,39.95,39.9,39.9,108000.0,27.6169,27.6307,27.5961,27.5961,108000.0
2006-03-30 12:10:00,39.91,39.92,39.85,39.9,77000.0,27.603,27.6099,27.5615,27.5961,77000.0
2006-03-30 12:20:00,39.91,39.94,39.89,39.93,58600.0,27.603,27.6238,27.5892,27.6169,58600.0
2006-03-30 12:30:00,39.94,39.94,39.86,39.86,71200.0,27.6238,27.6238,27.5684,27.5684,71200.0
2006-03-30 12:40:00,39.85,39.87,39.76,39.76,192400.0,27.5615,27.5754,27.4993,27.4993,192400.0
2006-03-30 12:50:00,39.77,39.83,39.76,39.83,116800.0,27.5062,27.5477,27.4993,27.5477,116800.0
2006-03-30 13:00:00,39.83,39.83,39.77,39.8,55000.0,27.5477,27.5477,27.5062,27.5269,55000.0
2006-03-30 13:10:00,39.8,39.8,39.75,39.76,155000.0,27.5269,27.5269,27.4924,27.4993,155000.0
2006-03-30 13:20:00,39.75,39.77,39.71,39.74,250400.0,27.4924,27.5062,27.4647,27.4855,250400.0
2006-03-30 13:30:00,39.74,39.77,39.69,39.72,84000.0,27.4855,27.5062,27.4509,27.4716,84000.0
2006-03-30 13:40:00,39.74,39.77,39.69,39.77,66400.0,27.4855,27.5062,27.4509,27.5062,66400.0
2006-03-30 13:50:00,39.77,39.83,39.76,39.8,69000.0,27.5062,27.5477,27.4993,27.5269,69000.0
2006-03-30 14:00:00,39.79,39.91,39.79,39.87,113800.0,27.52,27.603,27.52,27.5754,113800.0
2006-03-30 14:10:00,39.87,39.88,39.83,39.83,59400.0,27.5754,27.5823,27.5477,27.5477,59400.0
2006-03-30 14:20:00,39.84,39.84,39.75,39.77,79800.0,27.5546,27.5546,27.4924,27.5062,79800.0
2006-03-30 14:30:00,39.76,39.79,39.74,39.74,60200.0,27.4993,27.52,27.4855,27.4855,60200.0
2006-03-30 14:40:00,39.74,39.79,39.71,39.77,79600.0,27.4855,27.52,27.4647,27.5062,79600.0
2006-03-30 14:50:00,39.8,39.81,39.72,39.73,61400.0,27.5269,27.5339,27.4716,27.4785,61400.0
2006-03-30 15:00:00,39.73,39.83,39.73,39.82,54200.0,27.4785,27.5477,27.4785,27.5408,54200.0
2006-03-30 15:10:00,39.83,39.88,39.83,39.88,96600.0,27.5477,27.5823,27.5477,27.5823,96600.0
2006-03-30 15:20:00,39.88,39.98,39.87,39.98,148200.0,27.5823,27.6514,27.5754,27.6514,148200.0
2006-03-30 15:30:00,39.98,39.98,39.96,39.97,106400.0,27.6514,27.6514,27.6376,27.6445,106400.0
2006-03-30 15:40:00,39.97,39.97,39.9,39.91,135000.0,27.6445,27.6445,27.5961,27.603,135000.0
2006-03-30 15:50:00,39.9,39.97,39.9,39.92,259200.0,27.5961,27.6445,27.5961,27.6099,259200.0
2006-03-31 09:30:00,39.77,39.78,39.74,39.75,168200.0,27.5062,27.5131,27.4855,27.4924,168200.0
2006-03-31 09:40:00,39.75,39.83,39.64,39.67,351400.0,27.4924,27.5477,27.4163,27.437,351400.0
2006-03-31 09:50:00,39.67,39.79,39.62,39.79,89800.0,27.437,27.52,27.4025,27.52,89800.0
2006-03-31 10:00:00,39.79,39.86,39.75,39.83,107600.0,27.52,27.5684,27.4924,27.5477,107600.0
2006-03-31 10:10:00,39.83,39.88,39.81,39.88,42200.0,27.5477,27.5823,27.5339,27.5823,42200.0
2006-03-31 10:20:00,39.88,39.88,39.75,39.75,130400.0,27.5823,27.5823,27.4924,27.4924,130400.0
2006-03-31 10:30:00,39.76,39.79,39.73,39.75,84000.0,27.4993,27.52,27.4785,27.4924,84000.0
2006-03-31 10:40:00,39.75,39.77,39.66,39.71,84000.0,27.4924,27.5062,27.4301,27.4647,84000.0
2006-03-31 10:50:00,39.71,39.71,39.52,39.55,56400.0,27.4647,27.4647,27.3333,27.354,56400.0
2006-03-31 11:00:00,39.54,39.6,39.53,39.6,55200.0,27.3471,27.3886,27.3402,27.3886,55200.0
2006-03-31 11:10:00,39.59,39.68,39.57,39.67,48400.0,27.3817,27.444,27.3679,27.437,48400.0
2006-03-31 11:20:00,39.67,39.68,39.63,39.63,36600.0,27.437,27.444,27.4094,27.4094,36600.0
2006-03-31 11:30:00,39.63,39.66,39.6,39.64,45200.0,27.4094,27.4301,27.3886,27.4163,45200.0
2006-03-31 11:40:00,39.65,39.68,39.62,39.67,43400.0,27.4232,27.444,27.4025,27.437,43400.0
2006-03-31 11:50:00,39.67,39.73,39.65,39.73,31800.0,27.437,27.4785,27.4232,27.4785,31800.0
2006-03-31 12:00:00,39.72,39.73,39.64,39.65,53000.0,27.4716,27.4785,27.4163,27.4232,53000.0
2006-03-31 12:10:00,39.65,39.74,39.65,39.73,31200.0,27.4232,27.4855,27.4232,27.4785,31200.0
2006-03-31 12:20:00,39.74,39.75,39.71,39.73,29400.0,27.4855,27.4924,27.4647,27.4785,29400.0
2006-03-31 12:30:00,39.73,39.75,39.73,39.75,100000.0,27.4785,27.4924,27.4785,27.4924,100000.0
2006-03-31 12:40:00,39.75,39.75,39.65,39.65,75600.0,27.4924,27.4924,27.4232,27.4232,75600.0
2006-03-31 12:50:00,39.65,39.66,39.61,39.62,17400.0,27.4232,27.4301,27.3955,27.4025,17400.0
2006-03-31 13:00:00,39.62,39.67,39.6,39.67,16600.0,27.4025,27.437,27.3886,27.437,16600.0
2006-03-31 13:10:00,39.67,39.7,39.66,39.66,28600.0,27.437,27.4578,27.4301,27.4301,28600.0
2006-03-31 13:20:00,39.66,39.66,39.54,39.54,49800.0,27.4301,27.4301,27.3471,27.3471,49800.0
2006-03-31 13:30:00,39.54,39.54,39.44,39.44,81600.0,27.3471,27.3471,27.278,27.278,81600.0
2006-03-31 13:40:00,39.44,39.44,39.41,39.41,42200.0,27.278,27.278,27.2572,27.2572,42200.0
2006-03-31 13:50:00,39.41,39.5,39.4,39.5,39800.0,27.2572,27.3195,27.2503,27.3195,39800.0
2006-03-31 14:00:00,39.49,39.49,39.41,39.42,39800.0,27.3125,27.3125,27.2572,27.2641,39800.0
2006-03-31 14:10:00,39.44,39.48,39.41,39.48,21400.0,27.278,27.3056,27.2572,27.3056,21400.0
2006-03-31 14:20:00,39.48,39.56,39.47,39.47,53000.0,27.3056,27.361,27.2987,27.2987,53000.0
2006-03-31 14:30:00,39.47,39.55,39.47,39.55,76600.0,27.2987,27.354,27.2987,27.354,76600.0
2006-03-31 14:40:00,39.55,39.59,39.46,39.59,37400.0,27.354,27.3817,27.2918,27.3817,37400.0
2006-03-31 14:50:00,39.58,39.7,39.58,39.7,41600.0,27.3748,27.4578,27.3748,27.4578,41600.0
2006-03-31 15:00:00,39.69,39.73,39.58,39.61,53600.0,27.4509,27.4785,27.3748,27.3955,53600.0
2006-03-31 15:10:00,39.61,39.67,39.56,39.63,56600.0,27.3955,27.437,27.361,27.4094,56600.0
2006-03-31 15:20:00,39.63,39.71,39.62,39.68,53000.0,27.4094,27.4647,27.4025,27.444,53000.0
2006-03-31 15:30:00,39.68,39.7,39.64,39.69,46400.0,27.444,27.4578,27.4163,27.4509,46400.0
2006-03-31 15:40:00,39.69,39.73,39.58,39.58,67400.0,27.4509,27.4785,27.3748,27.3748,67400.0
2006-03-31 15:50:00,39.58,39.58,39.55,39.56,94400.0,27.3748,27.3748,27.354,27.361,94400.0
2006-04-03 09:30:00,39.75,39.78,39.75,39.76,244600.0,27.4924,27.5131,27.4924,27.4993,244600.0
2006-04-03 09:40:00,39.76,39.8,39.74,39.77,116800.0,27.4993,27.5269,27.4855,27.5062,116800.0
2006-04-03 09:50:00,39.77,39.87,39.76,39.87,167400.0,27.5062,27.5754,27.4993,27.5754,167400.0
2006-04-03 10:00:00,39.87,39.97,39.85,39.97,148800.0,27.5754,27.6445,27.5615,27.6445,148800.0
2006-04-03 10:10:00,39.98,39.99,39.93,39.99,109000.0,27.6514,27.6584,27.6169,27.6584,109000.0
2006-04-03 10:20:00,39.99,40.05,39.96,40.01,837600.0,27.6584,27.6999,27.6376,27.6722,837600.0
2006-04-03 10:30:00,40.01,40.11,40.01,40.1,239600.0,27.6722,27.7414,27.6722,27.7344,239600.0
2006-04-03 10:40:00,40.1,40.13,40.07,40.09,175000.0,27.7344,27.7552,27.7137,27.7275,175000.0
2006-04-03 10:50:00,40.1,40.15,39.91,40.0,275400.0,27.7344,27.769,27.603,27.6653,275400.0
2006-04-03 11:00:00,40.0,40.04,39.93,40.02,125000.0,27.6653,27.6929,27.6169,27.6791,125000.0
2006-04-03 11:10:00,40.02,40.13,40.0,40.12,71200.0,27.6791,27.7552,27.6653,27.7483,71200.0
2006-04-03 11:20:00,40.12,40.17,40.1,40.13,76400.0,27.7483,27.7829,27.7344,27.7552,76400.0
2006-04-03 11:30:00,40.11,40.14,40.08,40.1,64000.0,27.7414,27.7621,27.7206,27.7344,64000.0
2006-04-03 11:40:00,40.1,40.2,40.1,40.2,103600.0,27.7344,27.8036,27.7344,27.8036,103600.0
2006-04-03 11:50:00,40.2,40.24,40.17,40.19,110600.0,27.8036,27.8313,27.7829,27.7967,110600.0
2006-04-03 12:00:00,40.19,40.24,40.19,40.24,36800.0,27.7967,27.8313,27.7967,27.8313,36800.0
2006-04-03 12:10:00,40.23,40.25,40.22,40.24,44200.0,27.8244,27.8382,27.8174,27.8313,44200.0
2006-04-03 12:20:00,40.24,40.35,40.24,40.31,105000.0,27.8313,27.9073,27.8313,27.8797,105000.0
2006-04-03 12:30:00,40.29,40.32,40.24,40.3,47600.0,27.8658,27.8866,27.8313,27.8728,47600.0
2006-04-03 12:40:00,40.29,40.29,40.08,40.08,75000.0,27.8658,27.8658,27.7206,27.7206,75000.0
2006-04-03 12:50:00,40.08,40.15,40.08,40.15,44800.0,27.7206,27.769,27.7206,27.769,44800.0
2006-04-03 13:00:00,40.15,40.17,40.07,40.14,85400.0,27.769,27.7829,27.7137,27.7621,85400.0
2006-04-03 13:10:00,40.15,40.18,40.05,40.06,52200.0,27.769,27.7898,27.6999,27.7068,52200.0
2006-04-03 13:20:00,40.06,40.09,40.04,40.09,59200.0,27.7068,27.7275,27.6929,27.7275,59200.0
2006-04-03 13:30:00,40.1,40.16,40.1,40.16,40800.0,27.7344,27.7759,27.7344,27.7759,40800.0
2006-04-03 13:40:00,40.16,40.2,40.14,40.14,34600.0,27.7759,27.8036,27.7621,27.7621,34600.0
2006-04-03 13:50:00,40.15,40.24,40.14,40.2,35000.0,27.769,27.8313,27.7621,27.8036,35000.0
2006-04-03 14:00:00,40.19,40.21,40.13,40.15,45600.0,27.7967,27.8105,27.7552,27.769,45600.0
2006-04-03 14:10:00,40.15,40.18,40.1,40.13,92000.0,27.769,27.7898,27.7344,27.7552,92000.0
2006-04-03 14:20:00,40.13,40.15,40.0,40.02,217000.0,27.7552,27.769,27.6653,27.6791,217000.0
2006-04-03 14:30:00,40.02,40.07,39.95,39.97,83400.0,27.6791,27.7137,27.6307,27.6445,83400.0
2006-04-03 14:40:00,39.96,40.02,39.94,39.99,75800.0,27.6376,27.6791,27.6238,27.6584,75800.0
2006-04-03 14:50:00,39.99,39.99,39.95,39.99,32800.0,27.6584,27.6584,27.6307,27.6584,32800.0
2006-04-03 15:00:00,39.99,40.03,39.98,40.02,54800.0,27.6584,27.686,27.6514,27.6791,54800.0
2006-04-03 15:10:00,40.02,40.11,40.02,40.1,159000.0,27.6791,27.7414,27.6791,27.7344,159000.0
2006-04-03 15:20:00,40.1,40.1,40.02,40.04,60400.0,27.7344,27.7344,27.6791,27.6929,60400.0
2006-04-03 15:30:00,40.02,40.05,39.98,39.99,197600.0,27.6791,27.6999,27.6514,27.6584,197600.0
2006-04-03 15:40:00,39.99,39.99,39.93,39.98,149800.0,27.6584,27.6584,27.6169,27.6514,149800.0
2006-04-03 15:50:00,39.98,39.99,39.96,39.99,189600.0,27.6514,27.6584,27.6376,27.6584,189600.0
2006-04-04 09:30:00,40.0,40.06,39.99,40.01,88800.0,27.6653,27.7068,27.6584,27.6722,88800.0
2006-04-04 09:40:00,40.01,40.02,39.92,39.96,105200.0,27.6722,27.6791,27.6099,27.6376,105200.0
2006-04-04 09:50:00,39.96,40.06,39.95,40.0,63800.0,27.6376,27.7068,27.6307,27.6653,63800.0
2006-04-04 10:00:00,39.98,40.1,39.98,39.99,136000.0,27.6514,27.7344,27.6514,27.6584,136000.0
2006-04-04 10:10:00,40.01,40.05,39.98,39.98,50400.0,27.6722,27.6999,27.6514,27.6514,50400.0
2006-04-04 10:20:00,39.98,40.09,39.98,39.99,67600.0,27.6514,27.7275,27.6514,27.6584,67600.0
2006-04-04 10:30:00,40.01,40.02,39.97,39.97,42600.0,27.6722,27.6791,27.6445,27.6445,42600.0
2006-04-04 10:40:00,39.97,40.04,39.95,40.04,40600.0,27.6445,27.6929,27.6307,27.6929,40600.0
2006-04-04 10:50:00,40.04,40.05,39.97,39.97,44600.0,27.6929,27.6999,27.6445,27.6445,44600.0
2006-04-04 11:00:00,39.97,39.98,39.92,39.93,67400.0,27.6445,27.6514,27.6099,27.6169,67400.0
2006-04-04 11:10:00,39.94,39.95,39.92,39.95,40600.0,27.6238,27.6307,27.6099,27.6307,40600.0
2006-04-04 11:20:00,39.95,40.02,39.94,40.02,65800.0,27.6307,27.6791,27.6238,27.6791,65800.0
2006-04-04 11:30:00,40.01,40.12,39.99,40.12,24000.0,27.6722,27.7483,27.6584,27.7483,24000.0
2006-04-04 11:40:00,40.11,40.25,40.1,40.22,79200.0,27.7414,27.8382,27.7344,27.8174,79200.0
2006-04-04 11:50:00,40.22,40.22,40.11,40.12,48600.0,27.8174,27.8174,27.7414,27.7483,48600.0
2006-04-04 12:00:00,40.12,40.19,40.08,40.17,79000.0,27.7483,27.7967,27.7206,27.7829,79000.0
2006-04-04 12:10:00,40.17,40.2,40.12,40.17,63800.0,27.7829,27.8036,27.7483,27.7829,63800.0
2006-04-04 12:20:00,40.17,40.2,40.13,40.13,30400.0,27.7829,27.8036,27.7552,27.7552,30400.0
2006-04-04 12:30:00,40.13,40.16,40.12,40.14,18800.0,27.7552,27.7759,27.7483,27.7621,18800.0
2006-04-04 12:40:00,40.14,40.17,40.08,40.08,39000.0,27.7621,27.7829,27.7206,27.7206,39000.0
2006-04-04 12:50:00,40.08,40.1,40.02,40.07,32000.0,27.7206,27.7344,27.6791,27.7137,32000.0
2006-04-04 13:00:00,40.06,40.13,40.06,40.1,19400.0,27.7068,27.7552,27.7068,27.7344,19400.0
2006-04-04 13:10:00,40.13,40.13,39.98,39.99,44600.0,27.7552,27.7552,27.6514,27.6584,44600.0
2006-04-04 13:20:00,39.99,40.04,39.97,39.99,31600.0,27.6584,27.6929,27.6445,27.6584,31600.0
2006-04-04 13:30:00,39.99,40.08,39.99,40.08,22400.0,27.6584,27.7206,27.6584,27.7206,22400.0
2006-04-04 13:40:00,40.06,40.11,40.03,40.11,31800.0,27.7068,27.7414,27.686,27.7414,31800.0
2006-04-04 13:50:00,40.1,40.22,40.1,40.2,24200.0,27.7344,27.8174,27.7344,27.8036,24200.0
2006-04-04 14:00:00,40.21,40.22,40.13,40.15,22200.0,27.8105,27.8174,27.7552,27.769,22200.0
2006-04-04 14:10:00,40.15,40.15,40.06,40.09,77400.0,27.769,27.769,27.7068,27.7275,77400.0
2006-04-04 14:20:00,40.09,40.1,40.04,40.05,137400.0,27.7275,27.7344,27.6929,27.6999,137400.0
2006-04-04 14:30:00,40.05,40.07,39.96,40.0,104000.0,27.6999,27.7137,27.6376,27.6653,104000.0
2006-04-04 14:40:00,40.0,40.05,39.97,40.03,57200.0,27.6653,27.6999,27.6445,27.686,57200.0
2006-04-04 14:50:00,40.03,40.15,40.02,40.14,32800.0,27.686,27.769,27.6791,27.7621,32800.0
2006-04-04 15:00:00,40.13,40.18,40.12,40.12,30000.0,27.7552,27.7898,27.7483,27.7483,30000.0
2006-04-04 15:10:00,40.14,40.21,40.11,40.18,37200.0,27.7621,27.8105,27.7414,27.7898,37200.0
2006-04-04 15:20:00,40.18,40.29,40.16,40.25,66200.0,27.7898,27.8658,27.7759,27.8382,66200.0
2006-04-04 15:30:00,40.26,40.27,40.18,40.21,53800.0,27.8451,27.852,27.7898,27.8105,53800.0
2006-04-04 15:40:00,40.21,40.29,40.19,40.21,86400.0,27.8105,27.8658,27.7967,27.8105,86400.0
2006-04-04 15:50:00,40.19,40.23,40.18,40.2,99400.0,27.7967,27.8244,27.7898,27.8036,99400.0
2006-04-05 09:30:00,40.23,40.29,40.23,40.29,82600.0,27.8244,27.8658,27.8244,27.8658,82600.0
2006-04-05 09:40:00,40.29,40.32,40.13,40.21,74200.0,27.8658,27.8866,27.7552,27.8105,74200.0
2006-04-05 09:50:00,40.24,40.26,39.93,39.95,77400.0,27.8313,27.8451,27.6169,27.6307,77400.0
2006-04-05 10:00:00,39.97,40.07,39.97,40.05,45600.0,27.6445,27.7137,27.6445,27.6999,45600.0
2006-04-05 10:10:00,40.02,40.07,39.95,40.0,76400.0,27.6791,27.7137,27.6307,27.6653,76400.0
2006-04-05 10:20:00,39.99,40.11,39.99,40.09,46600.0,27.6584,27.7414,27.6584,27.7275,46600.0
2006-04-05 10:30:00,40.09,40.13,39.98,40.09,82800.0,27.7275,27.7552,27.6514,27.7275,82800.0
2006-04-05 10:40:00,40.1,40.13,40.08,40.1,67200.0,27.7344,27.7552,27.7206,27.7344,67200.0
2006-04-05 10:50:00,40.1,40.1,39.93,39.93,74000.0,27.7344,27.7344,27.6169,27.6169,74000.0
2006-04-05 11:00:00,39.92,40.06,39.92,40.06,51600.0,27.6099,27.7068,27.6099,27.7068,51600.0
2006-04-05 11:10:00,40.06,40.1,39.99,40.04,51800.0,27.7068,27.7344,27.6584,27.6929,51800.0
2006-04-05 11:20:00,40.02,40.08,40.01,40.02,44600.0,27.6791,27.7206,27.6722,27.6791,44600.0
2006-04-05 11:30:00,40.02,40.05,39.98,40.01,134200.0,27.6791,27.6999,27.6514,27.6722,134200.0
2006-04-05 11:40:00,40.0,40.0,39.96,39.98,99800.0,27.6653,27.6653,27.6376,27.6514,99800.0
2006-04-05 11:50:00,39.97,40.16,39.97,40.15,47600.0,27.6445,27.7759,27.6445,27.769,47600.0
2006-04-05 12:00:00,40.15,40.17,40.13,40.17,30200.0,27.769,27.7829,27.7552,27.7829,30200.0
2006-04-05 12:10:00,40.18,40.2,40.08,40.14,38000.0,27.7898,27.8036,27.7206,27.7621,38000.0
2006-04-05 12:20:00,40.16,40.2,40.1,40.13,22000.0,27.7759,27.8036,27.7344,27.7552,22000.0
2006-04-05 12:30:00,40.12,40.17,40.12,40.17,12600.0,27.7483,27.7829,27.7483,27.7829,12600.0
2006-04-05 12:40:00,40.17,40.33,40.15,40.32,101200.0,27.7829,27.8935,27.769,27.8866,101200.0
2006-04-05 12:50:00,40.33,40.37,40.3,40.33,90800.0,27.8935,27.9212,27.8728,27.8935,90800.0
2006-04-05 13:00:00,40.31,40.38,40.31,40.35,128800.0,27.8797,27.9281,27.8797,27.9073,128800.0
2006-04-05 13:10:00,40.35,40.37,40.33,40.34,54400.0,27.9073,27.9212,27.8935,27.9004,54400.0
2006-04-05 13:20:00,40.34,40.42,40.29,40.34,77600.0,27.9004,27.9558,27.8658,27.9004,77600.0
2006-04-05 13:30:00,40.34,40.35,40.2,40.2,69000.0,27.9004,27.9073,27.8036,27.8036,69000.0
2006-04-05 13:40:00,40.2,40.2,40.15,40.19,74400.0,27.8036,27.8036,27.769,27.7967,74400.0
2006-04-05 13:50:00,40.2,40.32,40.2,40.3,34000.0,27.8036,27.8866,27.8036,27.8728,34000.0
2006-04-05 14:00:00,40.3,40.37,40.23,40.37,43200.0,27.8728,27.9212,27.8244,27.9212,43200.0
2006-04-05 14:10:00,40.37,40.4,40.26,40.31,62600.0,27.9212,27.9419,27.8451,27.8797,62600.0
2006-04-05 14:20:00,40.32,40.34,40.24,40.26,98000.0,27.8866,27.9004,27.8313,27.8451,98000.0
2006-04-05 14:30:00,40.26,40.28,40.24,40.26,149800.0,27.8451,27.8589,27.8313,27.8451,149800.0
2006-04-05 14:40:00,40.26,40.35,40.26,40.35,67800.0,27.8451,27.9073,27.8451,27.9073,67800.0
2006-04-05 14:50:00,40.35,40.38,40.29,40.35,71800.0,27.9073,27.9281,27.8658,27.9073,71800.0
2006-04-05 15:00:00,40.35,40.35,40.26,40.29,108600.0,27.9073,27.9073,27.8451,27.8658,108600.0
2006-04-05 15:10:00,40.29,40.33,40.29,40.33,97200.0,27.8658,27.8935,27.8658,27.8935,97200.0
2006-04-05 15:20:00,40.33,40.39,40.3,40.34,168400.0,27.8935,27.935,27.8728,27.9004,168400.0
2006-04-05 15:30:00,40.35,40.41,40.33,40.41,267000.0,27.9073,27.9488,27.8935,27.9488,267000.0
2006-04-05 15:40:00,40.41,40.43,40.35,40.35,166800.0,27.9488,27.9627,27.9073,27.9073,166800.0
2006-04-05 15:50:00,40.36,40.45,40.35,40.43,193000.0,27.9143,27.9765,27.9073,27.9627,193000.0
2006-04-06 09:30:00,40.46,40.46,40.28,40.3,141800.0,27.9834,27.9834,27.8589,27.8728,141800.0
2006-04-06 09:40:00,40.3,40.33,40.24,40.3,93800.0,27.8728,27.8935,27.8313,27.8728,93800.0
2006-04-06 09:50:00,40.29,40.29,40.22,40.24,95400.0,27.8658,27.8658,27.8174,27.8313,95400.0
2006-04-06 10:00:00,40.24,40.27,40.13,40.2,98400.0,27.8313,27.852,27.7552,27.8036,98400.0
2006-04-06 10:10:00,40.2,40.27,40.19,40.2,74400.0,27.8036,27.852,27.7967,27.8036,74400.0
2006-04-06 10:20:00,40.2,40.2,40.1,40.11,86600.0,27.8036,27.8036,27.7344,27.7414,86600.0
2006-04-06 10:30:00,40.11,40.14,40.02,40.05,61400.0,27.7414,27.7621,27.6791,27.6999,61400.0
2006-04-06 10:40:00,40.05,40.15,40.04,40.14,77800.0,27.6999,27.769,27.6929,27.7621,77800.0
2006-04-06 10:50:00,40.13,40.2,40.13,40.14,67600.0,27.7552,27.8036,27.7552,27.7621,67600.0
2006-04-06 11:00:00,40.14,40.14,39.98,39.98,41200.0,27.7621,27.7621,27.6514,27.6514,41200.0
2006-04-06 11:10:00,39.99,40.03,39.94,39.94,71400.0,27.6584,27.686,27.6238,27.6238,71400.0
2006-04-06 11:20:00,39.93,39.99,39.85,39.99,88800.0,27.6169,27.6584,27.5615,27.6584,88800.0
2006-04-06 11:30:00,39.99,40.0,39.91,39.92,86400.0,27.6584,27.6653,27.603,27.6099,86400.0
2006-04-06 11:40:00,39.92,40.01,39.9,39.92,52400.0,27.6099,27.6722,27.5961,27.6099,52400.0
2006-04-06 11:50:00,39.93,39.93,39.75,39.77,91600.0,27.6169,27.6169,27.4924,27.5062,91600.0
2006-04-06 12:00:00,39.76,39.8,39.72,39.72,63400.0,27.4993,27.5269,27.4716,27.4716,63400.0
2006-04-06 12:10:00,39.72,39.77,39.72,39.73,44600.0,27.4716,27.5062,27.4716,27.4785,44600.0
2006-04-06 12:20:00,39.7,39.71,39.58,39.62,55200.0,27.4578,27.4647,27.3748,27.4025,55200.0
2006-04-06 12:30:00,39.63,39.75,39.63,39.72,94200.0,27.4094,27.4924,27.4094,27.4716,94200.0
2006-04-06 12:40:00,39.73,39.79,39.7,39.77,106600.0,27.4785,27.52,27.4578,27.5062,106600.0
2006-04-06 12:50:00,39.79,39.79,39.74,39.75,62200.0,27.52,27.52,27.4855,27.4924,62200.0
2006-04-06 13:00:00,39.75,39.77,39.7,39.73,111600.0,27.4924,27.5062,27.4578,27.4785,111600.0
2006-04-06 13:10:00,39.73,39.76,39.7,39.76,71400.0,27.4785,27.4993,27.4578,27.4993,71400.0
2006-04-06 13:20:00,39.77,39.85,39.76,39.85,121200.0,27.5062,27.5615,27.4993,27.5615,121200.0
2006-04-06 13:30:00,39.85,39.88,39.85,39.88,85800.0,27.5615,27.5823,27.5615,27.5823,85800.0
2006-04-06 13:40:00,39.88,39.98,39.86,39.93,99200.0,27.5823,27.6514,27.5684,27.6169,99200.0
2006-04-06 13:50:00,39.94,40.06,39.92,39.99,77400.0,27.6238,27.7068,27.6099,27.6584,77400.0
2006-04-06 14:00:00,40.0,40.0,39.88,39.95,100600.0,27.6653,27.6653,27.5823,27.6307,100600.0
2006-04-06 14:10:00,39.95,40.07,39.95,40.03,83000.0,27.6307,27.7137,27.6307,27.686,83000.0
2006-04-06 14:20:00,40.03,40.03,39.93,39.95,64400.0,27.686,27.686,27.6169,27.6307,64400.0
2006-04-06 14:30:00,39.94,40.01,39.88,39.98,62800.0,27.6238,27.6722,27.5823,27.6514,62800.0
2006-04-06 14:40:00,39.98,39.99,39.93,39.93,43800.0,27.6514,27.6584,27.6169,27.6169,43800.0
2006-04-06 14:50:00,39.93,39.99,39.91,39.96,65800.0,27.6169,27.6584,27.603,27.6376,65800.0
2006-04-06 15:00:00,39.96,39.96,39.89,39.92,54600.0,27.6376,27.6376,27.5892,27.6099,54600.0
2006-04-06 15:10:00,39.92,39.94,39.88,39.89,47200.0,27.6099,27.6238,27.5823,27.5892,47200.0
2006-04-06 15:20:00,39.89,39.93,39.86,39.87,89000.0,27.5892,27.6169,27.5684,27.5754,89000.0
2006-04-06 15:30:00,39.87,39.89,39.81,39.85,82600.0,27.5754,27.5892,27.5339,27.5615,82600.0
2006-04-06 15:40:00,39.85,39.92,39.85,39.92,66000.0,27.5615,27.6099,27.5615,27.6099,66000.0
2006-04-06 15:50:00,39.91,39.97,39.91,39.96,113600.0,27.603,27.6445,27.603,27.6376,113600.0
2006-04-07 09:30:00,40.12,40.25,40.09,40.2,165200.0,27.7483,27.8382,27.7275,27.8036,165200.0
2006-04-07 09:40:00,40.16,40.2,39.88,40.03,138600.0,27.7759,27.8036,27.5823,27.686,138600.0
2006-04-07 09:50:00,40.03,40.06,39.97,39.99,144000.0,27.686,27.7068,27.6445,27.6584,144000.0
2006-04-07 10:00:00,39.99,40.12,39.99,40.09,99400.0,27.6584,27.7483,27.6584,27.7275,99400.0
2006-04-07 10:10:00,40.09,40.09,39.92,39.92,97200.0,27.7275,27.7275,27.6099,27.6099,97200.0
2006-04-07 10:20:00,39.92,39.93,39.79,39.85,136400.0,27.6099,27.6169,27.52,27.5615,136400.0
2006-04-07 10:30:00,39.85,39.85,39.77,39.77,162400.0,27.5615,27.5615,27.5062,27.5062,162400.0
2006-04-07 10:40:00,39.77,39.77,39.63,39.63,95200.0,27.5062,27.5062,27.4094,27.4094,95200.0
2006-04-07 10:50:00,39.63,39.76,39.63,39.74,60600.0,27.4094,27.4993,27.4094,27.4855,60600.0
2006-04-07 11:00:00,39.74,39.9,39.72,39.82,165600.0,27.4855,27.5961,27.4716,27.5408,165600.0
2006-04-07 11:10:00,39.8,39.83,39.72,39.75,434600.0,27.5269,27.5477,27.4716,27.4924,434600.0
2006-04-07 11:20:00,39.76,39.8,39.68,39.72,51000.0,27.4993,27.5269,27.444,27.4716,51000.0
2006-04-07 11:30:00,39.73,39.73,39.63,39.71,68600.0,27.4785,27.4785,27.4094,27.4647,68600.0
2006-04-07 11:40:00,39.71,39.73,39.65,39.67,63400.0,27.4647,27.4785,27.4232,27.437,63400.0
2006-04-07 11:50:00,39.69,39.78,39.69,39.76,98200.0,27.4509,27.5131,27.4509,27.4993,98200.0
2006-04-07 12:00:00,39.76,39.77,39.72,39.74,47800.0,27.4993,27.5062,27.4716,27.4855,47800.0
2006-04-07 12:10:00,39.74,39.85,39.71,39.83,79000.0,27.4855,27.5615,27.4647,27.5477,79000.0
2006-04-07 12:20:00,39.83,39.88,39.71,39.85,35000.0,27.5477,27.5823,27.4647,27.5615,35000.0
2006-04-07 12:30:00,39.85,39.88,39.78,39.8,41600.0,27.5615,27.5823,27.5131,27.5269,41600.0
2006-04-07 12:40:00,39.82,39.9,39.81,39.87,21400.0,27.5408,27.5961,27.5339,27.5754,21400.0
2006-04-07 12:50:00,39.87,39.94,39.83,39.83,203800.0,27.5754,27.6238,27.5477,27.5477,203800.0
2006-04-07 13:00:00,39.83,39.92,39.81,39.92,108200.0,27.5477,27.6099,27.5339,27.6099,108200.0
2006-04-07 13:10:00,39.92,39.95,39.9,39.92,38000.0,27.6099,27.6307,27.5961,27.6099,38000.0
2006-04-07 13:20:00,39.91,39.92,39.84,39.88,72000.0,27.603,27.6099,27.5546,27.5823,72000.0
2006-04-07 13:30:00,39.91,39.92,39.85,39.86,34800.0,27.603,27.6099,27.5615,27.5684,34800.0
2006-04-07 13:40:00,39.86,39.93,39.84,39.93,33200.0,27.5684,27.6169,27.5546,27.6169,33200.0
2006-04-07 13:50:00,39.9,39.93,39.84,39.91,38800.0,27.5961,27.6169,27.5546,27.603,38800.0
2006-04-07 14:00:00,39.9,39.92,39.85,39.9,37000.0,27.5961,27.6099,27.5615,27.5961,37000.0
2006-04-07 14:10:00,39.9,39.94,39.8,39.8,51600.0,27.5961,27.6238,27.5269,27.5269,51600.0
2006-04-07 14:20:00,39.8,39.85,39.8,39.81,68200.0,27.5269,27.5615,27.5269,27.5339,68200.0
2006-04-07 14:30:00,39.81,39.88,39.81,39.87,55800.0,27.5339,27.5823,27.5339,27.5754,55800.0
2006-04-07 14:40:00,39.88,39.98,39.88,39.92,69200.0,27.5823,27.6514,27.5823,27.6099,69200.0
2006-04-07 14:50:00,39.93,39.94,39.88,39.89,73600.0,27.6169,27.6238,27.5823,27.5892,73600.0
2006-04-07 15:00:00,39.89,39.93,39.85,39.93,238000.0,27.5892,27.6169,27.5615,27.6169,238000.0
2006-04-07 15:10:00,39.93,39.95,39.91,39.91,50600.0,27.6169,27.6307,27.603,27.603,50600.0
2006-04-07 15:20:00,39.92,39.98,39.83,39.83,103000.0,27.6099,27.6514,27.5477,27.5477,103000.0
2006-04-07 15:30:00,39.83,39.91,39.8,39.83,132000.0,27.5477,27.603,27.5269,27.5477,132000.0
2006-04-07 15:40:00,39.83,39.83,39.7,39.74,198600.0,27.5477,27.5477,27.4578,27.4855,198600.0
2006-04-07 15:50:00,39.75,39.8,39.74,39.79,302800.0,27.4924,27.5269,27.4855,27.52,302800.0
2006-04-10 09:30:00,39.83,39.88,39.7,39.86,81000.0,27.5477,27.5823,27.4578,27.5684,81000.0
2006-04-10 09:40:00,39.86,39.9,39.85,39.9,25000.0,27.5684,27.5961,27.5615,27.5961,25000.0
2006-04-10 09:50:00,39.9,40.02,39.88,40.02,32600.0,27.5961,27.6791,27.5823,27.6791,32600.0
2006-04-10 10:00:00,40.02,40.09,39.98,40.09,48600.0,27.6791,27.7275,27.6514,27.7275,48600.0
2006-04-10 10:10:00,40.09,40.15,40.08,40.13,63400.0,27.7275,27.769,27.7206,27.7552,63400.0
2006-04-10 10:20:00,40.13,40.16,39.99,39.99,82000.0,27.7552,27.7759,27.6584,27.6584,82000.0
2006-04-10 10:30:00,39.99,40.11,39.96,40.06,66400.0,27.6584,27.7414,27.6376,27.7068,66400.0
2006-04-10 10:40:00,40.06,40.09,40.06,40.09,41600.0,27.7068,27.7275,27.7068,27.7275,41600.0
2006-04-10 10:50:00,40.09,40.1,40.05,40.06,176200.0,27.7275,27.7344,27.6999,27.7068,176200.0
2006-04-10 11:00:00,40.06,40.1,40.05,40.08,62400.0,27.7068,27.7344,27.6999,27.7206,62400.0
2006-04-10 11:10:00,40.06,40.1,40.05,40.08,21600.0,27.7068,27.7344,27.6999,27.7206,21600.0
2006-04-10 11:20:00,40.08,40.1,40.05,40.09,30800.0,27.7206,27.7344,27.6999,27.7275,30800.0
2006-04-10 11:30:00,40.09,40.1,40.06,40.07,27800.0,27.7275,27.7344,27.7068,27.7137,27800.0
2006-04-10 11:40:00,40.07,40.1,40.07,40.07,25000.0,27.7137,27.7344,27.7137,27.7137,25000.0
2006-04-10 11:50:00,40.07,40.1,40.07,40.1,17800.0,27.7137,27.7344,27.7137,27.7344,17800.0
2006-04-10 12:00:00,40.1,40.1,40.06,40.08,44400.0,27.7344,27.7344,27.7068,27.7206,44400.0
2006-04-10 12:10:00,40.1,40.1,40.07,40.08,17000.0,27.7344,27.7344,27.7137,27.7206,17000.0
2006-04-10 12:20:00,40.08,40.1,40.07,40.1,28000.0,27.7206,27.7344,27.7137,27.7344,28000.0
2006-04-10 12:30:00,40.1,40.1,40.06,40.09,42200.0,27.7344,27.7344,27.7068,27.7275,42200.0
2006-04-10 12:40:00,40.1,40.1,40.09,40.09,8400.0,27.7344,27.7344,27.7275,27.7275,8400.0
2006-04-10 12:50:00,40.09,40.1,40.08,40.08,7400.0,27.7275,27.7344,27.7206,27.7206,7400.0
2006-04-10 13:00:00,40.09,40.1,40.08,40.08,23200.0,27.7275,27.7344,27.7206,27.7206,23200.0
2006-04-10 13:10:00,40.08,40.1,40.06,40.08,91200.0,27.7206,27.7344,27.7068,27.7206,91200.0
2006-04-10 13:20:00,40.1,40.1,40.07,40.08,13200.0,27.7344,27.7344,27.7137,27.7206,13200.0
2006-04-10 13:30:00,40.08,40.1,40.07,40.07,50200.0,27.7206,27.7344,27.7137,27.7137,50200.0
2006-04-10 13:40:00,40.08,40.09,40.04,40.09,33200.0,27.7206,27.7275,27.6929,27.7275,33200.0
2006-04-10 13:50:00,40.09,40.1,40.09,40.09,64200.0,27.7275,27.7344,27.7275,27.7275,64200.0
2006-04-10 14:00:00,40.09,40.13,40.06,40.1,79200.0,27.7275,27.7552,27.7068,27.7344,79200.0
2006-04-10 14:10:00,40.1,40.11,40.08,40.08,43400.0,27.7344,27.7414,27.7206,27.7206,43400.0
2006-04-10 14:20:00,40.08,40.13,40.02,40.07,51800.0,27.7206,27.7552,27.6791,27.7137,51800.0
2006-04-10 14:30:00,40.07,40.11,40.01,40.1,41600.0,27.7137,27.7414,27.6722,27.7344,41600.0
2006-04-10 14:40:00,40.08,40.13,40.08,40.12,43600.0,27.7206,27.7552,27.7206,27.7483,43600.0
2006-04-10 14:50:00,40.12,40.13,40.04,40.08,57600.0,27.7483,27.7552,27.6929,27.7206,57600.0
2006-04-10 15:00:00,40.07,40.1,40.05,40.05,28600.0,27.7137,27.7344,27.6999,27.6999,28600.0
2006-04-10 15:10:00,40.05,40.13,40.05,40.11,31800.0,27.6999,27.7552,27.6999,27.7414,31800.0
2006-04-10 15:20:00,40.12,40.2,40.11,40.12,101000.0,27.7483,27.8036,27.7414,27.7483,101000.0
2006-04-10 15:30:00,40.13,40.13,40.02,40.07,49200.0,27.7552,27.7552,27.6791,27.7137,49200.0
2006-04-10 15:40:00,40.06,40.08,40.05,40.05,60400.0,27.7068,27.7206,27.6999,27.6999,60400.0
2006-04-10 15:50:00,40.05,40.08,40.04,40.07,68800.0,27.6999,27.7206,27.6929,27.7137,68800.0
2006-04-11 09:30:00,40.13,40.35,40.13,40.28,110600.0,27.7552,27.9073,27.7552,27.8589,110600.0
2006-04-11 09:40:00,40.28,40.38,40.24,40.29,221400.0,27.8589,27.9281,27.8313,27.8658,221400.0
2006-04-11 09:50:00,40.29,40.32,40.26,40.27,102600.0,27.8658,27.8866,27.8451,27.852,102600.0
2006-04-11 10:00:00,40.27,40.35,40.26,40.35,112200.0,27.852,27.9073,27.8451,27.9073,112200.0
2006-04-11 10:10:00,40.35,40.45,40.35,40.43,108000.0,27.9073,27.9765,27.9073,27.9627,108000.0
2006-04-11 10:20:00,40.43,40.56,40.3,40.56,244000.0,27.9627,28.0526,27.8728,28.0526,244000.0
2006-04-11 10:30:00,40.56,40.65,40.56,40.6,218400.0,28.0526,28.1148,28.0526,28.0803,218400.0
2006-04-11 10:40:00,40.6,40.62,40.45,40.51,143600.0,28.0803,28.0941,27.9765,28.018,143600.0
2006-04-11 10:50:00,40.51,40.68,40.51,40.68,113800.0,28.018,28.1356,28.018,28.1356,113800.0
2006-04-11 11:00:00,40.68,40.73,40.63,40.66,105200.0,28.1356,28.1702,28.101,28.1218,105200.0
2006-04-11 11:10:00,40.66,40.72,40.66,40.7,77200.0,28.1218,28.1633,28.1218,28.1494,77200.0
2006-04-11 11:20:00,40.7,40.73,40.58,40.71,113800.0,28.1494,28.1702,28.0664,28.1563,113800.0
2006-04-11 11:30:00,40.71,40.73,40.69,40.72,57400.0,28.1563,28.1702,28.1425,28.1633,57400.0
2006-04-11 11:40:00,40.72,40.73,40.7,40.7,71200.0,28.1633,28.1702,28.1494,28.1494,71200.0
2006-04-11 11:50:00,40.7,40.71,40.55,40.56,104200.0,28.1494,28.1563,28.0457,28.0526,104200.0
2006-04-11 12:00:00,40.56,40.56,40.48,40.5,268000.0,28.0526,28.0526,27.9973,28.0111,268000.0
2006-04-11 12:10:00,40.51,40.56,40.45,40.56,105400.0,28.018,28.0526,27.9765,28.0526,105400.0
2006-04-11 12:20:00,40.56,40.57,40.37,40.37,60600.0,28.0526,28.0595,27.9212,27.9212,60600.0
2006-04-11 12:30:00,40.38,40.38,40.27,40.34,89800.0,27.9281,27.9281,27.852,27.9004,89800.0
2006-04-11 12:40:00,40.35,40.4,40.35,40.35,125000.0,27.9073,27.9419,27.9073,27.9073,125000.0
2006-04-11 12:50:00,40.34,40.41,40.34,40.38,40600.0,27.9004,27.9488,27.9004,27.9281,40600.0
2006-04-11 13:00:00,40.38,40.48,40.38,40.48,56400.0,27.9281,27.9973,27.9281,27.9973,56400.0
2006-04-11 13:10:00,40.47,40.47,40.41,40.41,65000.0,27.9903,27.9903,27.9488,27.9488,65000.0
2006-04-11 13:20:00,40.41,40.47,40.41,40.45,44400.0,27.9488,27.9903,27.9488,27.9765,44400.0
2006-04-11 13:30:00,40.45,40.46,40.36,40.37,202200.0,27.9765,27.9834,27.9143,27.9212,202200.0
2006-04-11 13:40:00,40.37,40.49,40.36,40.43,46000.0,27.9212,28.0042,27.9143,27.9627,46000.0
2006-04-11 13:50:00,40.44,40.45,40.41,40.43,44200.0,27.9696,27.9765,27.9488,27.9627,44200.0
2006-04-11 14:00:00,40.43,40.51,40.43,40.45,115800.0,27.9627,28.018,27.9627,27.9765,115800.0
2006-04-11 14:10:00,40.45,40.45,40.38,40.38,48400.0,27.9765,27.9765,27.9281,27.9281,48400.0
2006-04-11 14:20:00,40.38,40.38,40.35,40.38,44400.0,27.9281,27.9281,27.9073,27.9281,44400.0
2006-04-11 14:30:00,40.39,40.49,40.39,40.47,74600.0,27.935,28.0042,27.935,27.9903,74600.0
2006-04-11 14:40:00,40.47,40.49,40.37,40.38,59800.0,27.9903,28.0042,27.9212,27.9281,59800.0
2006-04-11 14:50:00,40.38,40.46,40.38,40.43,60200.0,27.9281,27.9834,27.9281,27.9627,60200.0
2006-04-11 15:00:00,40.43,40.43,40.37,40.42,112200.0,27.9627,27.9627,27.9212,27.9558,112200.0
2006-04-11 15:10:00,40.43,40.48,40.43,40.45,71000.0,27.9627,27.9973,27.9627,27.9765,71000.0
2006-04-11 15:20:00,40.46,40.46,40.39,40.43,109000.0,27.9834,27.9834,27.935,27.9627,109000.0
2006-04-11 15:30:00,40.43,40.44,40.41,40.42,116000.0,27.9627,27.9696,27.9488,27.9558,116000.0
2006-04-11 15:40:00,40.41,40.42,40.33,40.42,166600.0,27.9488,27.9558,27.8935,27.9558,166600.0
2006-04-11 15:50:00,40.41,40.48,40.41,40.47,207400.0,27.9488,27.9973,27.9488,27.9903,207400.0
2006-04-12 09:30:00,40.84,41.1,40.84,41.08,458800.0,28.2462,28.4261,28.2462,28.4122,458800.0
2006-04-12 09:40:00,41.07,41.2,41.02,41.05,272200.0,28.4053,28.4952,28.3707,28.3915,272200.0
2006-04-12 09:50:00,41.05,41.17,40.96,41.15,159200.0,28.3915,28.4745,28.3292,28.4607,159200.0
2006-04-12 10:00:00,41.15,41.32,41.15,41.31,387000.0,28.4607,28.5782,28.4607,28.5713,387000.0
2006-04-12 10:10:00,41.3,41.56,41.3,41.41,612600.0,28.5644,28.7442,28.5644,28.6405,612600.0
2006-04-12 10:20:00,41.41,41.53,41.27,41.52,194200.0,28.6405,28.7235,28.5436,28.7166,194200.0
2006-04-12 10:30:00,41.52,41.57,41.37,41.54,161400.0,28.7166,28.7511,28.6128,28.7304,161400.0
2006-04-12 10:40:00,41.54,41.63,41.48,41.54,124800.0,28.7304,28.7926,28.6889,28.7304,124800.0
2006-04-12 10:50:00,41.54,41.6,41.46,41.6,103200.0,28.7304,28.7719,28.6751,28.7719,103200.0
2006-04-12 11:00:00,41.61,41.68,41.6,41.65,166800.0,28.7788,28.8272,28.7719,28.8065,166800.0
2006-04-12 11:10:00,41.67,41.68,41.63,41.65,104600.0,28.8203,28.8272,28.7926,28.8065,104600.0
2006-04-12 11:20:00,41.63,41.75,41.62,41.74,183200.0,28.7926,28.8756,28.7857,28.8687,183200.0
2006-04-12 11:30:00,41.74,41.75,41.65,41.68,223800.0,28.8687,28.8756,28.8065,28.8272,223800.0
2006-04-12 11:40:00,41.65,41.71,41.65,41.69,57600.0,28.8065,28.848,28.8065,28.8341,57600.0
2006-04-12 11:50:00,41.69,41.71,41.62,41.66,60000.0,28.8341,28.848,28.7857,28.8134,60000.0
2006-04-12 12:00:00,41.67,41.73,41.65,41.73,60800.0,28.8203,28.8618,28.8065,28.8618,60800.0
2006-04-12 12:10:00,41.73,41.74,41.7,41.72,27800.0,28.8618,28.8687,28.8411,28.8549,27800.0
2006-04-12 12:20:00,41.72,41.75,41.72,41.73,97800.0,28.8549,28.8756,28.8549,28.8618,97800.0
2006-04-12 12:30:00,41.73,41.73,41.65,41.65,104600.0,28.8618,28.8618,28.8065,28.8065,104600.0
2006-04-12 12:40:00,41.65,41.68,41.6,41.6,131000.0,28.8065,28.8272,28.7719,28.7719,131000.0
2006-04-12 12:50:00,41.6,41.63,41.55,41.56,69400.0,28.7719,28.7926,28.7373,28.7442,69400.0
2006-04-12 13:00:00,41.55,41.64,41.55,41.59,61000.0,28.7373,28.7996,28.7373,28.765,61000.0
2006-04-12 13:10:00,41.59,41.6,41.41,41.43,59000.0,28.765,28.7719,28.6405,28.6543,59000.0
2006-04-12 13:20:00,41.43,41.46,41.35,41.45,91800.0,28.6543,28.6751,28.599,28.6681,91800.0
2006-04-12 13:30:00,41.45,41.52,41.44,41.52,66200.0,28.6681,28.7166,28.6612,28.7166,66200.0
2006-04-12 13:40:00,41.51,41.55,41.47,41.48,110000.0,28.7096,28.7373,28.682,28.6889,110000.0
2006-04-12 13:50:00,41.48,41.54,41.48,41.54,58000.0,28.6889,28.7304,28.6889,28.7304,58000.0
2006-04-12 14:00:00,41.54,41.63,41.51,41.51,67400.0,28.7304,28.7926,28.7096,28.7096,67400.0
2006-04-12 14:10:00,41.52,41.59,41.52,41.56,76200.0,28.7166,28.765,28.7166,28.7442,76200.0
2006-04-12 14:20:00,41.55,41.58,41.55,41.57,107800.0,28.7373,28.7581,28.7373,28.7511,107800.0
2006-04-12 14:30:00,41.57,41.6,41.56,41.58,65200.0,28.7511,28.7719,28.7442,28.7581,65200.0
2006-04-12 14:40:00,41.57,41.67,41.16,41.66,118000.0,28.7511,28.8203,28.4676,28.8134,118000.0
2006-04-12 14:50:00,41.67,41.74,41.62,41.74,152200.0,28.8203,28.8687,28.7857,28.8687,152200.0
2006-04-12 15:00:00,41.74,41.97,41.74,41.97,436200.0,28.8687,29.0278,28.8687,29.0278,436200.0
2006-04-12 15:10:00,41.97,42.08,41.96,42.03,481200.0,29.0278,29.1039,29.0209,29.0693,481200.0
2006-04-12 15:20:00,42.02,42.05,41.92,41.96,143600.0,29.0624,29.0831,28.9932,29.0209,143600.0
2006-04-12 15:30:00,41.96,42.08,41.95,41.99,210600.0,29.0209,29.1039,29.014,29.0416,210600.0
2006-04-12 15:40:00,41.99,42.05,41.95,42.02,220200.0,29.0416,29.0831,29.014,29.0624,220200.0
2006-04-12 15:50:00,42.02,42.13,42.02,42.05,389600.0,29.0624,29.1385,29.0624,29.0831,389600.0
2006-04-13 09:30:00,41.94,41.94,41.73,41.85,232600.0,29.007,29.007,28.8618,28.9448,232600.0
2006-04-13 09:40:00,41.85,41.88,41.74,41.78,119000.0,28.9448,28.9655,28.8687,28.8964,119000.0
2006-04-13 09:50:00,41.78,41.84,41.7,41.74,100800.0,28.8964,28.9379,28.8411,28.8687,100800.0
2006-04-13 10:00:00,41.74,41.99,41.74,41.95,121200.0,28.8687,29.0416,28.8687,29.014,121200.0
2006-04-13 10:10:00,41.96,42.01,41.85,41.88,162600.0,29.0209,29.0555,28.9448,28.9655,162600.0
2006-04-13 10:20:00,41.88,41.94,41.84,41.94,105400.0,28.9655,29.007,28.9379,29.007,105400.0
2006-04-13 10:30:00,41.94,42.03,41.94,41.95,92000.0,29.007,29.0693,29.007,29.014,92000.0
2006-04-13 10:40:00,41.94,42.05,41.94,42.05,57200.0,29.007,29.0831,29.007,29.0831,57200.0
2006-04-13 10:50:00,42.05,42.18,42.05,42.18,216200.0,29.0831,29.173,29.0831,29.173,216200.0
2006-04-13 11:00:00,42.18,42.2,42.04,42.2,151000.0,29.173,29.1869,29.0762,29.1869,151000.0
2006-04-13 11:10:00,42.2,42.25,42.13,42.13,154400.0,29.1869,29.2214,29.1385,29.1385,154400.0
2006-04-13 11:20:00,42.13,42.22,42.09,42.09,96000.0,29.1385,29.2007,29.1108,29.1108,96000.0
2006-04-13 11:30:00,42.1,42.12,42.06,42.09,67000.0,29.1177,29.1315,29.09,29.1108,67000.0
2006-04-13 11:40:00,42.09,42.11,42.05,42.08,80200.0,29.1108,29.1246,29.0831,29.1039,80200.0
2006-04-13 11:50:00,42.08,42.22,42.08,42.18,65800.0,29.1039,29.2007,29.1039,29.173,65800.0
2006-04-13 12:00:00,42.18,42.23,42.17,42.2,66400.0,29.173,29.2076,29.1661,29.1869,66400.0
2006-04-13 12:10:00,42.2,42.25,42.19,42.24,80600.0,29.1869,29.2214,29.1799,29.2145,80600.0
2006-04-13 12:20:00,42.24,42.24,42.19,42.24,64800.0,29.2145,29.2145,29.1799,29.2145,64800.0
2006-04-13 12:30:00,42.24,42.24,42.19,42.23,99000.0,29.2145,29.2145,29.1799,29.2076,99000.0
2006-04-13 12:40:00,42.22,42.27,42.22,42.26,116800.0,29.2007,29.2353,29.2007,29.2284,116800.0
2006-04-13 12:50:00,42.26,42.26,42.19,42.2,65600.0,29.2284,29.2284,29.1799,29.1869,65600.0
2006-04-13 13:00:00,42.19,42.22,42.15,42.19,57200.0,29.1799,29.2007,29.1523,29.1799,57200.0
2006-04-13 13:10:00,42.19,42.21,42.17,42.21,50000.0,29.1799,29.1938,29.1661,29.1938,50000.0
2006-04-13 13:20:00,42.2,42.27,42.18,42.27,93600.0,29.1869,29.2353,29.173,29.2353,93600.0
2006-04-13 13:30:00,42.27,42.35,42.27,42.34,98200.0,29.2353,29.2906,29.2353,29.2837,98200.0
2006-04-13 13:40:00,42.34,42.37,42.32,42.36,70800.0,29.2837,29.3044,29.2699,29.2975,70800.0
2006-04-13 13:50:00,42.35,42.45,42.35,42.41,193800.0,29.2906,29.3598,29.2906,29.3321,193800.0
2006-04-13 14:00:00,42.41,42.45,42.4,42.44,88800.0,29.3321,29.3598,29.3252,29.3529,88800.0
2006-04-13 14:10:00,42.44,42.45,42.35,42.36,165400.0,29.3529,29.3598,29.2906,29.2975,165400.0
2006-04-13 14:20:00,42.35,42.37,42.31,42.36,58000.0,29.2906,29.3044,29.2629,29.2975,58000.0
2006-04-13 14:30:00,42.36,42.37,42.3,42.3,56200.0,29.2975,29.3044,29.256,29.256,56200.0
2006-04-13 14:40:00,42.31,42.33,42.26,42.26,72000.0,29.2629,29.2768,29.2284,29.2284,72000.0
2006-04-13 14:50:00,42.24,42.27,42.22,42.26,88800.0,29.2145,29.2353,29.2007,29.2284,88800.0
2006-04-13 15:00:00,42.26,42.32,42.24,42.26,79600.0,29.2284,29.2699,29.2145,29.2284,79600.0
2006-04-13 15:10:00,42.26,42.31,42.21,42.3,131200.0,29.2284,29.2629,29.1938,29.256,131200.0
2006-04-13 15:20:00,42.3,42.35,42.26,42.35,90800.0,29.256,29.2906,29.2284,29.2906,90800.0
2006-04-13 15:30:00,42.35,42.45,42.35,42.43,309800.0,29.2906,29.3598,29.2906,29.3459,309800.0
2006-04-13 15:40:00,42.43,42.45,42.39,42.45,94400.0,29.3459,29.3598,29.3183,29.3598,94400.0
2006-04-13 15:50:00,42.45,42.45,42.34,42.35,154600.0,29.3598,29.3598,29.2837,29.2906,154600.0
2006-04-17 09:30:00,42.35,42.5,42.35,42.46,106600.0,29.2906,29.3944,29.2906,29.3667,106600.0
2006-04-17 09:40:00,42.47,42.57,42.45,42.53,291200.0,29.3736,29.4428,29.3598,29.4151,291200.0
2006-04-17 09:50:00,42.55,42.69,42.5,42.55,112000.0,29.4289,29.5258,29.3944,29.4289,112000.0
2006-04-17 10:00:00,42.51,42.6,42.5,42.59,75600.0,29.4013,29.4635,29.3944,29.4566,75600.0
2006-04-17 10:10:00,42.59,42.59,42.48,42.54,146600.0,29.4566,29.4566,29.3805,29.422,146600.0
2006-04-17 10:20:00,42.54,42.58,42.51,42.51,75200.0,29.422,29.4497,29.4013,29.4013,75200.0
2006-04-17 10:30:00,42.51,42.55,42.49,42.51,87400.0,29.4013,29.4289,29.3874,29.4013,87400.0
2006-04-17 10:40:00,42.51,42.52,42.49,42.52,64800.0,29.4013,29.4082,29.3874,29.4082,64800.0
2006-04-17 10:50:00,42.52,42.54,42.5,42.52,55800.0,29.4082,29.422,29.3944,29.4082,55800.0
2006-04-17 11:00:00,42.52,42.59,42.5,42.54,74400.0,29.4082,29.4566,29.3944,29.422,74400.0
2006-04-17 11:10:00,42.55,42.55,42.5,42.52,92200.0,29.4289,29.4289,29.3944,29.4082,92200.0
2006-04-17 11:20:00,42.51,42.58,42.5,42.57,82400.0,29.4013,29.4497,29.3944,29.4428,82400.0
2006-04-17 11:30:00,42.58,42.63,42.56,42.61,91000.0,29.4497,29.4843,29.4359,29.4704,91000.0
2006-04-17 11:40:00,42.62,42.63,42.53,42.63,63000.0,29.4774,29.4843,29.4151,29.4843,63000.0
2006-04-17 11:50:00,42.61,42.63,42.56,42.6,28200.0,29.4704,29.4843,29.4359,29.4635,28200.0
2006-04-17 12:00:00,42.59,42.68,42.59,42.68,81000.0,29.4566,29.5188,29.4566,29.5188,81000.0
2006-04-17 12:10:00,42.68,42.74,42.64,42.64,142200.0,29.5188,29.5603,29.4912,29.4912,142200.0
2006-04-17 12:20:00,42.64,42.66,42.61,42.61,79200.0,29.4912,29.505,29.4704,29.4704,79200.0
2006-04-17 12:30:00,42.61,42.64,42.61,42.63,93400.0,29.4704,29.4912,29.4704,29.4843,93400.0
2006-04-17 12:40:00,42.63,42.68,42.6,42.62,250400.0,29.4843,29.5188,29.4635,29.4774,250400.0
2006-04-17 12:50:00,42.6,42.65,42.57,42.65,43400.0,29.4635,29.4981,29.4428,29.4981,43400.0
2006-04-17 13:00:00,42.65,42.67,42.6,42.63,54800.0,29.4981,29.5119,29.4635,29.4843,54800.0
2006-04-17 13:10:00,42.63,42.66,42.6,42.62,43200.0,29.4843,29.505,29.4635,29.4774,43200.0
2006-04-17 13:20:00,42.62,42.64,42.59,42.61,90600.0,29.4774,29.4912,29.4566,29.4704,90600.0
2006-04-17 13:30:00,42.62,42.66,42.6,42.6,67000.0,29.4774,29.505,29.4635,29.4635,67000.0
2006-04-17 13:40:00,42.6,42.65,42.6,42.6,83800.0,29.4635,29.4981,29.4635,29.4635,83800.0
2006-04-17 13:50:00,42.6,42.63,42.6,42.6,137800.0,29.4635,29.4843,29.4635,29.4635,137800.0
2006-04-17 14:00:00,42.6,42.66,42.57,42.63,191600.0,29.4635,29.505,29.4428,29.4843,191600.0
2006-04-17 14:10:00,42.63,42.66,42.6,42.6,44200.0,29.4843,29.505,29.4635,29.4635,44200.0
2006-04-17 14:20:00,42.6,42.6,42.55,42.56,91200.0,29.4635,29.4635,29.4289,29.4359,91200.0
2006-04-17 14:30:00,42.56,42.64,42.55,42.6,85400.0,29.4359,29.4912,29.4289,29.4635,85400.0
2006-04-17 14:40:00,42.61,42.61,42.5,42.52,143800.0,29.4704,29.4704,29.3944,29.4082,143800.0
2006-04-17 14:50:00,42.52,42.6,42.52,42.59,69800.0,29.4082,29.4635,29.4082,29.4566,69800.0
2006-04-17 15:00:00,42.59,42.63,42.57,42.63,75800.0,29.4566,29.4843,29.4428,29.4843,75800.0
2006-04-17 15:10:00,42.63,42.72,42.63,42.7,78600.0,29.4843,29.5465,29.4843,29.5327,78600.0
2006-04-17 15:20:00,42.7,42.85,42.7,42.85,108600.0,29.5327,29.6364,29.5327,29.6364,108600.0
2006-04-17 15:30:00,42.85,42.85,42.8,42.81,93800.0,29.6364,29.6364,29.6018,29.6088,93800.0
2006-04-17 15:40:00,42.81,42.85,42.76,42.84,148000.0,29.6088,29.6364,29.5742,29.6295,148000.0
2006-04-17 15:50:00,42.83,42.84,42.8,42.81,193400.0,29.6226,29.6295,29.6018,29.6088,193400.0
2006-04-18 09:30:00,42.93,43.08,42.93,43.02,401600.0,29.6918,29.7955,29.6918,29.754,401600.0
2006-04-18 09:40:00,43.04,43.2,43.0,43.18,187600.0,29.7678,29.8785,29.7402,29.8647,187600.0
2006-04-18 09:50:00,43.17,43.48,43.17,43.45,259200.0,29.8577,30.0722,29.8577,30.0514,259200.0
2006-04-18 10:00:00,43.44,43.45,43.34,43.34,106800.0,30.0445,30.0514,29.9753,29.9753,106800.0
2006-04-18 10:10:00,43.32,43.48,43.15,43.42,105800.0,29.9615,30.0722,29.8439,30.0307,105800.0
2006-04-18 10:20:00,43.41,43.41,43.24,43.27,205400.0,30.0237,30.0237,29.9062,29.9269,205400.0
2006-04-18 10:30:00,43.27,43.34,43.24,43.34,249600.0,29.9269,29.9753,29.9062,29.9753,249600.0
2006-04-18 10:40:00,43.35,43.41,43.33,43.35,169400.0,29.9822,30.0237,29.9684,29.9822,169400.0
2006-04-18 10:50:00,43.35,43.45,43.33,43.43,85800.0,29.9822,30.0514,29.9684,30.0376,85800.0
2006-04-18 11:00:00,43.45,43.49,43.41,43.49,90400.0,30.0514,30.0791,30.0237,30.0791,90400.0
2006-04-18 11:10:00,43.5,43.53,43.29,43.33,415000.0,30.086,30.1067,29.9407,29.9684,415000.0
2006-04-18 11:20:00,43.33,43.4,43.26,43.35,141600.0,29.9684,30.0168,29.92,29.9822,141600.0
2006-04-18 11:30:00,43.34,43.47,43.34,43.43,336200.0,29.9753,30.0652,29.9753,30.0376,336200.0
2006-04-18 11:40:00,43.43,43.45,43.41,43.45,93600.0,30.0376,30.0514,30.0237,30.0514,93600.0
2006-04-18 11:50:00,43.45,43.68,43.42,43.68,206600.0,30.0514,30.2105,30.0307,30.2105,206600.0
2006-04-18 12:00:00,43.68,43.81,43.68,43.73,325800.0,30.2105,30.3004,30.2105,30.2451,325800.0
2006-04-18 12:10:00,43.73,43.95,43.73,43.88,265400.0,30.2451,30.3972,30.2451,30.3488,265400.0
2006-04-18 12:20:00,43.88,43.95,43.87,43.88,208200.0,30.3488,30.3972,30.3419,30.3488,208200.0
2006-04-18 12:30:00,43.88,43.92,43.84,43.88,133800.0,30.3488,30.3765,30.3211,30.3488,133800.0
2006-04-18 12:40:00,43.88,43.96,43.85,43.94,147000.0,30.3488,30.4041,30.3281,30.3903,147000.0
2006-04-18 12:50:00,43.94,43.97,43.94,43.97,63400.0,30.3903,30.4111,30.3903,30.4111,63400.0
2006-04-18 13:00:00,43.98,43.98,43.83,43.87,129600.0,30.418,30.418,30.3142,30.3419,129600.0
2006-04-18 13:10:00,43.85,43.88,43.73,43.76,146000.0,30.3281,30.3488,30.2451,30.2658,146000.0
2006-04-18 13:20:00,43.76,43.8,43.73,43.78,95800.0,30.2658,30.2935,30.2451,30.2796,95800.0
2006-04-18 13:30:00,43.79,43.89,43.77,43.88,68400.0,30.2866,30.3557,30.2727,30.3488,68400.0
2006-04-18 13:40:00,43.88,43.92,43.86,43.91,113000.0,30.3488,30.3765,30.335,30.3696,113000.0
2006-04-18 13:50:00,43.91,43.94,43.88,43.92,147400.0,30.3696,30.3903,30.3488,30.3765,147400.0
2006-04-18 14:00:00,43.93,44.1,43.93,44.01,339800.0,30.3834,30.501,30.3834,30.4387,339800.0
2006-04-18 14:10:00,44.01,44.08,43.93,44.08,112800.0,30.4387,30.4871,30.3834,30.4871,112800.0
2006-04-18 14:20:00,44.08,44.12,43.96,44.07,247400.0,30.4871,30.5148,30.4041,30.4802,247400.0
2006-04-18 14:30:00,44.07,44.17,44.07,44.16,134400.0,30.4802,30.5494,30.4802,30.5425,134400.0
2006-04-18 14:40:00,44.16,44.22,44.08,44.12,133800.0,30.5425,30.584,30.4871,30.5148,133800.0
2006-04-18 14:50:00,44.12,44.25,44.1,44.24,108400.0,30.5148,30.6047,30.501,30.5978,108400.0
2006-04-18 15:00:00,44.24,44.32,44.23,44.3,135600.0,30.5978,30.6531,30.5909,30.6393,135600.0
2006-04-18 15:10:00,44.3,44.5,44.3,44.49,240000.0,30.6393,30.7776,30.6393,30.7707,240000.0
2006-04-18 15:20:00,44.49,44.5,44.41,44.46,230000.0,30.7707,30.7776,30.7154,30.75,230000.0
2006-04-18 15:30:00,44.45,44.46,44.34,44.35,161400.0,30.743,30.75,30.667,30.6739,161400.0
2006-04-18 15:40:00,44.35,44.38,44.29,44.29,138800.0,30.6739,30.6946,30.6324,30.6324,138800.0
2006-04-18 15:50:00,44.3,44.35,44.24,44.31,289400.0,30.6393,30.6739,30.5978,30.6462,289400.0
2006-04-19 09:30:00,44.38,44.43,44.18,44.37,172800.0,30.6946,30.7292,30.5563,30.6877,172800.0
2006-04-19 09:40:00,44.34,44.38,43.99,44.05,111200.0,30.667,30.6946,30.4249,30.4664,111200.0
2006-04-19 09:50:00,44.05,44.24,43.97,44.19,108800.0,30.4664,30.5978,30.4111,30.5632,108800.0
2006-04-19 10:00:00,44.21,44.21,44.01,44.02,204800.0,30.577,30.577,30.4387,30.4456,204800.0
2006-04-19 10:10:00,44.02,44.08,43.89,43.95,240800.0,30.4456,30.4871,30.3557,30.3972,240800.0
2006-04-19 10:20:00,43.95,43.99,43.84,43.96,128200.0,30.3972,30.4249,30.3211,30.4041,128200.0
2006-04-19 10:30:00,43.93,43.93,43.75,43.77,148600.0,30.3834,30.3834,30.2589,30.2727,148600.0
2006-04-19 10:40:00,43.77,43.84,43.72,43.74,125800.0,30.2727,30.3211,30.2381,30.252,125800.0
2006-04-19 10:50:00,43.74,43.9,43.68,43.85,92000.0,30.252,30.3626,30.2105,30.3281,92000.0
2006-04-19 11:00:00,43.86,43.93,43.83,43.91,77000.0,30.335,30.3834,30.3142,30.3696,77000.0
2006-04-19 11:10:00,43.91,43.91,43.66,43.67,101400.0,30.3696,30.3696,30.1966,30.2036,101400.0
2006-04-19 11:20:00,43.68,43.81,43.68,43.81,96600.0,30.2105,30.3004,30.2105,30.3004,96600.0
2006-04-19 11:30:00,43.81,43.83,43.69,43.83,64800.0,30.3004,30.3142,30.2174,30.3142,64800.0
2006-04-19 11:40:00,43.84,43.95,43.84,43.94,60000.0,30.3211,30.3972,30.3211,30.3903,60000.0
2006-04-19 11:50:00,43.97,44.02,43.93,44.0,56200.0,30.4111,30.4456,30.3834,30.4318,56200.0
2006-04-19 12:00:00,44.02,44.02,43.93,43.93,53800.0,30.4456,30.4456,30.3834,30.3834,53800.0
2006-04-19 12:10:00,43.94,43.97,43.86,43.87,60000.0,30.3903,30.4111,30.335,30.3419,60000.0
2006-04-19 12:20:00,43.88,43.9,43.76,43.81,86400.0,30.3488,30.3626,30.2658,30.3004,86400.0
2006-04-19 12:30:00,43.82,43.88,43.8,43.88,40200.0,30.3073,30.3488,30.2935,30.3488,40200.0
2006-04-19 12:40:00,43.88,43.94,43.85,43.94,48800.0,30.3488,30.3903,30.3281,30.3903,48800.0
2006-04-19 12:50:00,43.91,43.95,43.87,43.94,53600.0,30.3696,30.3972,30.3419,30.3903,53600.0
2006-04-19 13:00:00,43.93,43.96,43.83,43.88,59600.0,30.3834,30.4041,30.3142,30.3488,59600.0
2006-04-19 13:10:00,43.88,43.99,43.85,43.99,50800.0,30.3488,30.4249,30.3281,30.4249,50800.0
2006-04-19 13:20:00,43.97,43.97,43.82,43.87,62000.0,30.4111,30.4111,30.3073,30.3419,62000.0
2006-04-19 13:30:00,43.88,43.94,43.86,43.91,45000.0,30.3488,30.3903,30.335,30.3696,45000.0
2006-04-19 13:40:00,43.91,44.01,43.9,43.99,315200.0,30.3696,30.4387,30.3626,30.4249,315200.0
2006-04-19 13:50:00,43.99,44.17,43.95,44.13,77400.0,30.4249,30.5494,30.3972,30.5217,77400.0
2006-04-19 14:00:00,44.16,44.17,44.01,44.03,92600.0,30.5425,30.5494,30.4387,30.4526,92600.0
2006-04-19 14:10:00,44.02,44.13,43.99,44.09,129200.0,30.4456,30.5217,30.4249,30.4941,129200.0
2006-04-19 14:20:00,44.09,44.18,44.08,44.18,53000.0,30.4941,30.5563,30.4871,30.5563,53000.0
2006-04-19 14:30:00,44.16,44.19,44.09,44.1,61200.0,30.5425,30.5632,30.4941,30.501,61200.0
2006-04-19 14:40:00,44.12,44.2,44.12,44.2,56000.0,30.5148,30.5701,30.5148,30.5701,56000.0
2006-04-19 14:50:00,44.2,44.38,44.2,44.38,66800.0,30.5701,30.6946,30.5701,30.6946,66800.0
2006-04-19 15:00:00,44.37,44.38,44.23,44.23,66000.0,30.6877,30.6946,30.5909,30.5909,66000.0
2006-04-19 15:10:00,44.23,44.29,44.13,44.27,80600.0,30.5909,30.6324,30.5217,30.6185,80600.0
2006-04-19 15:20:00,44.27,44.3,44.16,44.19,78600.0,30.6185,30.6393,30.5425,30.5632,78600.0
2006-04-19 15:30:00,44.19,44.26,44.19,44.26,89800.0,30.5632,30.6116,30.5632,30.6116,89800.0
2006-04-19 15:40:00,44.26,44.26,44.19,44.2,105400.0,30.6116,30.6116,30.5632,30.5701,105400.0
2006-04-19 15:50:00,44.2,44.2,44.1,44.11,275600.0,30.5701,30.5701,30.501,30.5079,275600.0
2006-04-20 09:30:00,44.2,44.23,43.93,44.01,123000.0,30.5701,30.5909,30.3834,30.4387,123000.0
2006-04-20 09:40:00,44.0,44.1,43.95,44.07,74600.0,30.4318,30.501,30.3972,30.4802,74600.0
2006-04-20 09:50:00,44.07,44.15,44.06,44.1,89800.0,30.4802,30.5355,30.4733,30.501,89800.0
2006-04-20 10:00:00,44.08,44.31,44.07,44.3,172000.0,30.4871,30.6462,30.4802,30.6393,172000.0
2006-04-20 10:10:00,44.29,44.37,44.18,44.27,151400.0,30.6324,30.6877,30.5563,30.6185,151400.0
2006-04-20 10:20:00,44.24,44.42,44.23,44.23,212400.0,30.5978,30.7223,30.5909,30.5909,212400.0
2006-04-20 10:30:00,44.22,44.26,43.9,43.97,152600.0,30.584,30.6116,30.3626,30.4111,152600.0
2006-04-20 10:40:00,43.97,44.01,43.76,43.76,288200.0,30.4111,30.4387,30.2658,30.2658,288200.0
2006-04-20 10:50:00,43.76,43.76,43.61,43.74,327200.0,30.2658,30.2658,30.1621,30.252,327200.0
2006-04-20 11:00:00,43.73,43.76,43.72,43.76,132800.0,30.2451,30.2658,30.2381,30.2658,132800.0
2006-04-20 11:10:00,43.73,43.73,43.57,43.59,217600.0,30.2451,30.2451,30.1344,30.1482,217600.0
2006-04-20 11:20:00,43.58,43.63,43.55,43.58,151400.0,30.1413,30.1759,30.1206,30.1413,151400.0
2006-04-20 11:30:00,43.58,43.84,43.58,43.77,271400.0,30.1413,30.3211,30.1413,30.2727,271400.0
2006-04-20 11:40:00,43.74,43.76,43.63,43.71,52400.0,30.252,30.2658,30.1759,30.2312,52400.0
2006-04-20 11:50:00,43.71,43.82,43.7,43.8,50600.0,30.2312,30.3073,30.2243,30.2935,50600.0
2006-04-20 12:00:00,43.81,43.83,43.74,43.76,58200.0,30.3004,30.3142,30.252,30.2658,58200.0
2006-04-20 12:10:00,43.75,43.87,43.71,43.79,71600.0,30.2589,30.3419,30.2312,30.2866,71600.0
2006-04-20 12:20:00,43.79,43.84,43.68,43.68,59200.0,30.2866,30.3211,30.2105,30.2105,59200.0
2006-04-20 12:30:00,43.71,43.85,43.67,43.83,57000.0,30.2312,30.3281,30.2036,30.3142,57000.0
2006-04-20 12:40:00,43.83,43.87,43.81,43.84,57000.0,30.3142,30.3419,30.3004,30.3211,57000.0
2006-04-20 12:50:00,43.87,44.05,43.85,43.99,115600.0,30.3419,30.4664,30.3281,30.4249,115600.0
2006-04-20 13:00:00,44.0,44.03,43.94,43.96,52000.0,30.4318,30.4526,30.3903,30.4041,52000.0
2006-04-20 13:10:00,43.95,43.96,43.84,43.87,49400.0,30.3972,30.4041,30.3211,30.3419,49400.0
2006-04-20 13:20:00,43.86,43.91,43.78,43.91,56800.0,30.335,30.3696,30.2796,30.3696,56800.0
2006-04-20 13:30:00,43.92,43.92,43.8,43.8,76800.0,30.3765,30.3765,30.2935,30.2935,76800.0
2006-04-20 13:40:00,43.8,43.85,43.73,43.74,70600.0,30.2935,30.3281,30.2451,30.252,70600.0
2006-04-20 13:50:00,43.75,43.88,43.74,43.87,47200.0,30.2589,30.3488,30.252,30.3419,47200.0
2006-04-20 14:00:00,43.88,43.88,43.83,43.85,44200.0,30.3488,30.3488,30.3142,30.3281,44200.0
2006-04-20 14:10:00,43.85,43.88,43.73,43.73,44800.0,30.3281,30.3488,30.2451,30.2451,44800.0
2006-04-20 14:20:00,43.72,43.81,43.71,43.81,54200.0,30.2381,30.3004,30.2312,30.3004,54200.0
2006-04-20 14:30:00,43.81,43.82,43.76,43.76,82400.0,30.3004,30.3073,30.2658,30.2658,82400.0
2006-04-20 14:40:00,43.76,43.83,43.72,43.73,56400.0,30.2658,30.3142,30.2381,30.2451,56400.0
2006-04-20 14:50:00,43.73,43.82,43.72,43.81,82600.0,30.2451,30.3073,30.2381,30.3004,82600.0
2006-04-20 15:00:00,43.81,43.84,43.7,43.84,50200.0,30.3004,30.3211,30.2243,30.3211,50200.0
2006-04-20 15:10:00,43.83,43.83,43.68,43.68,93200.0,30.3142,30.3142,30.2105,30.2105,93200.0
2006-04-20 15:20:00,43.68,43.7,43.64,43.65,83200.0,30.2105,30.2243,30.1828,30.1897,83200.0
2006-04-20 15:30:00,43.65,43.68,43.64,43.64,111600.0,30.1897,30.2105,30.1828,30.1828,111600.0
2006-04-20 15:40:00,43.65,43.73,43.6,43.73,202000.0,30.1897,30.2451,30.1552,30.2451,202000.0
2006-04-20 15:50:00,43.73,43.79,43.71,43.71,199800.0,30.2451,30.2866,30.2312,30.2312,199800.0
2006-04-21 09:30:00,44.0,44.18,43.98,44.16,219000.0,30.4318,30.5563,30.418,30.5425,219000.0
2006-04-21 09:40:00,44.16,44.16,43.88,43.91,151400.0,30.5425,30.5425,30.3488,30.3696,151400.0
2006-04-21 09:50:00,43.93,44.13,43.93,44.08,111200.0,30.3834,30.5217,30.3834,30.4871,111200.0
2006-04-21 10:00:00,44.09,44.32,43.99,44.22,94200.0,30.4941,30.6531,30.4249,30.584,94200.0
2006-04-21 10:10:00,44.24,44.31,44.1,44.3,128800.0,30.5978,30.6462,30.501,30.6393,128800.0
2006-04-21 10:20:00,44.29,44.29,44.13,44.15,79400.0,30.6324,30.6324,30.5217,30.5355,79400.0
2006-04-21 10:30:00,44.16,44.24,44.11,44.13,89600.0,30.5425,30.5978,30.5079,30.5217,89600.0
2006-04-21 10:40:00,44.11,44.17,44.01,44.09,71400.0,30.5079,30.5494,30.4387,30.4941,71400.0
2006-04-21 10:50:00,44.09,44.17,44.02,44.1,90600.0,30.4941,30.5494,30.4456,30.501,90600.0
2006-04-21 11:00:00,44.11,44.24,44.1,44.23,54000.0,30.5079,30.5978,30.501,30.5909,54000.0
2006-04-21 11:10:00,44.24,44.24,44.13,44.15,42600.0,30.5978,30.5978,30.5217,30.5355,42600.0
2006-04-21 11:20:00,44.14,44.23,44.14,44.2,86400.0,30.5286,30.5909,30.5286,30.5701,86400.0
2006-04-21 11:30:00,44.19,44.23,44.14,44.21,43800.0,30.5632,30.5909,30.5286,30.577,43800.0
2006-04-21 11:40:00,44.19,44.38,44.17,44.38,101600.0,30.5632,30.6946,30.5494,30.6946,101600.0
2006-04-21 11:50:00,44.38,44.48,44.37,44.4,74800.0,30.6946,30.7638,30.6877,30.7085,74800.0
2006-04-21 12:00:00,44.41,44.43,44.27,44.3,50200.0,30.7154,30.7292,30.6185,30.6393,50200.0
2006-04-21 12:10:00,44.29,44.35,44.19,44.34,49000.0,30.6324,30.6739,30.5632,30.667,49000.0
2006-04-21 12:20:00,44.34,44.35,44.3,44.33,51000.0,30.667,30.6739,30.6393,30.66,51000.0
2006-04-21 12:30:00,44.32,44.34,44.28,44.33,26200.0,30.6531,30.667,30.6255,30.66,26200.0
2006-04-21 12:40:00,44.33,44.44,44.32,44.42,46400.0,30.66,30.7361,30.6531,30.7223,46400.0
2006-04-21 12:50:00,44.41,44.48,44.4,44.45,48800.0,30.7154,30.7638,30.7085,30.743,48800.0
2006-04-21 13:00:00,44.45,44.46,44.42,44.42,55600.0,30.743,30.75,30.7223,30.7223,55600.0
2006-04-21 13:10:00,44.43,44.43,44.39,44.39,31600.0,30.7292,30.7292,30.7015,30.7015,31600.0
2006-04-21 13:20:00,44.39,44.42,44.38,44.4,24200.0,30.7015,30.7223,30.6946,30.7085,24200.0
2006-04-21 13:30:00,44.4,44.41,44.37,44.37,26800.0,30.7085,30.7154,30.6877,30.6877,26800.0
2006-04-21 13:40:00,44.37,44.41,44.35,44.4,40200.0,30.6877,30.7154,30.6739,30.7085,40200.0
2006-04-21 13:50:00,44.4,44.41,44.35,44.36,28000.0,30.7085,30.7154,30.6739,30.6808,28000.0
2006-04-21 14:00:00,44.35,44.38,44.26,44.29,81600.0,30.6739,30.6946,30.6116,30.6324,81600.0
2006-04-21 14:10:00,44.29,44.29,44.13,44.19,76200.0,30.6324,30.6324,30.5217,30.5632,76200.0
2006-04-21 14:20:00,44.19,44.2,43.99,43.99,60200.0,30.5632,30.5701,30.4249,30.4249,60200.0
2006-04-21 14:30:00,43.98,43.99,43.85,43.93,82200.0,30.418,30.4249,30.3281,30.3834,82200.0
2006-04-21 14:40:00,43.93,44.05,43.82,43.88,73200.0,30.3834,30.4664,30.3073,30.3488,73200.0
2006-04-21 14:50:00,43.9,43.96,43.84,43.87,64800.0,30.3626,30.4041,30.3211,30.3419,64800.0
2006-04-21 15:00:00,43.87,43.89,43.72,43.72,49400.0,30.3419,30.3557,30.2381,30.2381,49400.0
2006-04-21 15:10:00,43.73,43.74,43.56,43.65,80200.0,30.2451,30.252,30.1275,30.1897,80200.0
2006-04-21 15:20:00,43.65,43.68,43.58,43.63,71200.0,30.1897,30.2105,30.1413,30.1759,71200.0
2006-04-21 15:30:00,43.62,43.72,43.59,43.72,92800.0,30.169,30.2381,30.1482,30.2381,92800.0
2006-04-21 15:40:00,43.72,43.92,43.71,43.86,93600.0,30.2381,30.3765,30.2312,30.335,93600.0
2006-04-21 15:50:00,43.86,43.86,43.73,43.79,123600.0,30.335,30.335,30.2451,30.2866,123600.0
2006-04-24 09:30:00,43.8,44.0,43.71,43.99,173600.0,30.2935,30.4318,30.2312,30.4249,173600.0
2006-04-24 09:40:00,44.0,44.07,43.72,43.8,194000.0,30.4318,30.4802,30.2381,30.2935,194000.0
2006-04-24 09:50:00,43.8,43.9,43.49,43.52,124600.0,30.2935,30.3626,30.0791,30.0998,124600.0
2006-04-24 10:00:00,43.52,43.64,43.46,43.56,122600.0,30.0998,30.1828,30.0583,30.1275,122600.0
2006-04-24 10:10:00,43.56,43.68,43.56,43.68,62200.0,30.1275,30.2105,30.1275,30.2105,62200.0
2006-04-24 10:20:00,43.68,43.72,43.56,43.56,55800.0,30.2105,30.2381,30.1275,30.1275,55800.0
2006-04-24 10:30:00,43.57,43.79,43.57,43.76,50400.0,30.1344,30.2866,30.1344,30.2658,50400.0
2006-04-24 10:40:00,43.75,43.84,43.64,43.65,99600.0,30.2589,30.3211,30.1828,30.1897,99600.0
2006-04-24 10:50:00,43.66,43.66,43.44,43.59,102400.0,30.1966,30.1966,30.0445,30.1482,102400.0
2006-04-24 11:00:00,43.58,43.63,43.47,43.59,68800.0,30.1413,30.1759,30.0652,30.1482,68800.0
2006-04-24 11:10:00,43.59,43.6,43.44,43.45,42400.0,30.1482,30.1552,30.0445,30.0514,42400.0
2006-04-24 11:20:00,43.45,43.57,43.41,43.56,81800.0,30.0514,30.1344,30.0237,30.1275,81800.0
2006-04-24 11:30:00,43.55,43.58,43.51,43.51,37200.0,30.1206,30.1413,30.0929,30.0929,37200.0
2006-04-24 11:40:00,43.52,43.52,43.44,43.45,52600.0,30.0998,30.0998,30.0445,30.0514,52600.0
2006-04-24 11:50:00,43.44,43.48,43.44,43.45,51400.0,30.0445,30.0722,30.0445,30.0514,51400.0
2006-04-24 12:00:00,43.45,43.51,43.4,43.43,34200.0,30.0514,30.0929,30.0168,30.0376,34200.0
2006-04-24 12:10:00,43.43,43.52,43.43,43.47,74800.0,30.0376,30.0998,30.0376,30.0652,74800.0
2006-04-24 12:20:00,43.44,43.44,43.24,43.25,65600.0,30.0445,30.0445,29.9062,29.9131,65600.0
2006-04-24 12:30:00,43.26,43.29,43.13,43.24,187200.0,29.92,29.9407,29.8301,29.9062,187200.0
2006-04-24 12:40:00,43.24,43.25,43.16,43.16,138800.0,29.9062,29.9131,29.8508,29.8508,138800.0
2006-04-24 12:50:00,43.17,43.29,43.17,43.27,138800.0,29.8577,29.9407,29.8577,29.9269,138800.0
2006-04-24 13:00:00,43.27,43.27,43.18,43.25,78600.0,29.9269,29.9269,29.8647,29.9131,78600.0
2006-04-24 13:10:00,43.25,43.27,43.16,43.16,55600.0,29.9131,29.9269,29.8508,29.8508,55600.0
2006-04-24 13:20:00,43.16,43.19,43.13,43.16,49800.0,29.8508,29.8716,29.8301,29.8508,49800.0
2006-04-24 13:30:00,43.16,43.25,43.16,43.25,47800.0,29.8508,29.9131,29.8508,29.9131,47800.0
2006-04-24 13:40:00,43.25,43.31,43.25,43.27,33800.0,29.9131,29.9546,29.9131,29.9269,33800.0
2006-04-24 13:50:00,43.29,43.32,43.27,43.29,28600.0,29.9407,29.9615,29.9269,29.9407,28600.0
2006-04-24 14:00:00,43.28,43.31,43.27,43.29,56200.0,29.9338,29.9546,29.9269,29.9407,56200.0
2006-04-24 14:10:00,43.29,43.32,43.26,43.32,82600.0,29.9407,29.9615,29.92,29.9615,82600.0
2006-04-24 14:20:00,43.31,43.35,43.25,43.27,119200.0,29.9546,29.9822,29.9131,29.9269,119200.0
2006-04-24 14:30:00,43.26,43.31,43.25,43.25,60200.0,29.92,29.9546,29.9131,29.9131,60200.0
2006-04-24 14:40:00,43.27,43.27,43.16,43.24,56000.0,29.9269,29.9269,29.8508,29.9062,56000.0
2006-04-24 14:50:00,43.24,43.24,43.07,43.08,92400.0,29.9062,29.9062,29.7886,29.7955,92400.0
2006-04-24 15:00:00,43.08,43.17,43.08,43.16,99600.0,29.7955,29.8577,29.7955,29.8508,99600.0
2006-04-24 15:10:00,43.16,43.19,43.1,43.13,78800.0,29.8508,29.8716,29.8093,29.8301,78800.0
2006-04-24 15:20:00,43.13,43.26,43.1,43.26,110200.0,29.8301,29.92,29.8093,29.92,110200.0
2006-04-24 15:30:00,43.27,43.42,43.24,43.42,142400.0,29.9269,30.0307,29.9062,30.0307,142400.0
2006-04-24 15:40:00,43.42,43.42,43.21,43.24,143800.0,30.0307,30.0307,29.8854,29.9062,143800.0
2006-04-24 15:50:00,43.24,43.3,43.24,43.27,150200.0,29.9062,29.9477,29.9062,29.9269,150200.0
2006-04-25 09:30:00,43.3,43.3,43.06,43.08,142600.0,29.9477,29.9477,29.7817,29.7955,142600.0
2006-04-25 09:40:00,43.1,43.17,42.97,43.06,134600.0,29.8093,29.8577,29.7194,29.7817,134600.0
2006-04-25 09:50:00,43.06,43.26,43.06,43.2,73600.0,29.7817,29.92,29.7817,29.8785,73600.0
2006-04-25 10:00:00,43.21,43.24,43.1,43.16,134800.0,29.8854,29.9062,29.8093,29.8508,134800.0
2006-04-25 10:10:00,43.16,43.3,43.12,43.18,82000.0,29.8508,29.9477,29.8232,29.8647,82000.0
2006-04-25 10:20:00,43.16,43.25,43.13,43.25,89000.0,29.8508,29.9131,29.8301,29.9131,89000.0
2006-04-25 10:30:00,43.25,43.25,43.16,43.2,128800.0,29.9131,29.9131,29.8508,29.8785,128800.0
2006-04-25 10:40:00,43.2,43.75,43.18,43.62,169400.0,29.8785,30.2589,29.8647,30.169,169400.0
2006-04-25 10:50:00,43.62,43.63,43.39,43.41,203000.0,30.169,30.1759,30.0099,30.0237,203000.0
2006-04-25 11:00:00,43.41,43.43,43.35,43.37,86600.0,30.0237,30.0376,29.9822,29.9961,86600.0
2006-04-25 11:10:00,43.37,43.37,43.1,43.1,74200.0,29.9961,29.9961,29.8093,29.8093,74200.0
2006-04-25 11:20:00,43.1,43.18,43.1,43.1,65600.0,29.8093,29.8647,29.8093,29.8093,65600.0
2006-04-25 11:30:00,43.1,43.1,42.84,42.84,74800.0,29.8093,29.8093,29.6295,29.6295,74800.0
2006-04-25 11:40:00,42.84,42.85,42.69,42.73,119400.0,29.6295,29.6364,29.5258,29.5534,119400.0
2006-04-25 11:50:00,42.74,42.74,42.62,42.69,82800.0,29.5603,29.5603,29.4774,29.5258,82800.0
2006-04-25 12:00:00,42.69,42.72,42.58,42.69,75800.0,29.5258,29.5465,29.4497,29.5258,75800.0
2006-04-25 12:10:00,42.69,42.77,42.68,42.77,65400.0,29.5258,29.5811,29.5188,29.5811,65400.0
2006-04-25 12:20:00,42.77,42.77,42.69,42.71,43200.0,29.5811,29.5811,29.5258,29.5396,43200.0
2006-04-25 12:30:00,42.7,42.77,42.7,42.74,71400.0,29.5327,29.5811,29.5327,29.5603,71400.0
2006-04-25 12:40:00,42.74,42.77,42.69,42.74,81400.0,29.5603,29.5811,29.5258,29.5603,81400.0
2006-04-25 12:50:00,42.75,42.79,42.6,42.6,52800.0,29.5673,29.5949,29.4635,29.4635,52800.0
2006-04-25 13:00:00,42.62,42.72,42.55,42.65,86600.0,29.4774,29.5465,29.4289,29.4981,86600.0
2006-04-25 13:10:00,42.65,42.65,42.53,42.54,96800.0,29.4981,29.4981,29.4151,29.422,96800.0
2006-04-25 13:20:00,42.54,42.62,42.34,42.4,138000.0,29.422,29.4774,29.2837,29.3252,138000.0
2006-04-25 13:30:00,42.39,42.41,42.31,42.34,172600.0,29.3183,29.3321,29.2629,29.2837,172600.0
2006-04-25 13:40:00,42.33,42.38,42.32,42.34,65400.0,29.2768,29.3114,29.2699,29.2837,65400.0
2006-04-25 13:50:00,42.34,42.4,42.13,42.17,205600.0,29.2837,29.3252,29.1385,29.1661,205600.0
2006-04-25 14:00:00,42.18,42.27,42.15,42.22,143000.0,29.173,29.2353,29.1523,29.2007,143000.0
2006-04-25 14:10:00,42.22,42.27,42.18,42.2,158400.0,29.2007,29.2353,29.173,29.1869,158400.0
2006-04-25 14:20:00,42.2,42.27,42.18,42.18,131000.0,29.1869,29.2353,29.173,29.173,131000.0
2006-04-25 14:30:00,42.18,42.24,42.18,42.18,230200.0,29.173,29.2145,29.173,29.173,230200.0
2006-04-25 14:40:00,42.18,42.22,42.18,42.18,92800.0,29.173,29.2007,29.173,29.173,92800.0
2006-04-25 14:50:00,42.18,42.18,41.92,41.92,204400.0,29.173,29.173,28.9932,28.9932,204400.0
2006-04-25 15:00:00,41.93,42.13,41.91,42.0,227400.0,29.0001,29.1385,28.9863,29.0485,227400.0
2006-04-25 15:10:00,42.01,42.08,42.0,42.04,173000.0,29.0555,29.1039,29.0485,29.0762,173000.0
2006-04-25 15:20:00,42.06,42.06,41.99,41.99,179800.0,29.09,29.09,29.0416,29.0416,179800.0
2006-04-25 15:30:00,41.98,42.06,41.94,42.04,227800.0,29.0347,29.09,29.007,29.0762,227800.0
2006-04-25 15:40:00,42.04,42.07,41.99,41.99,292000.0,29.0762,29.097,29.0416,29.0416,292000.0
2006-04-25 15:50:00,41.99,42.05,41.93,41.99,329200.0,29.0416,29.0831,29.0001,29.0416,329200.0
2006-04-26 09:30:00,42.27,42.63,42.25,42.63,150600.0,29.2353,29.4843,29.2214,29.4843,150600.0
2006-04-26 09:40:00,42.63,42.69,42.48,42.5,151400.0,29.4843,29.5258,29.3805,29.3944,151400.0
2006-04-26 09:50:00,42.5,42.6,42.47,42.6,107000.0,29.3944,29.4635,29.3736,29.4635,107000.0
2006-04-26 10:00:00,42.61,42.92,42.54,42.92,131400.0,29.4704,29.6848,29.422,29.6848,131400.0
2006-04-26 10:10:00,42.9,43.13,42.9,43.1,152000.0,29.671,29.8301,29.671,29.8093,152000.0
2006-04-26 10:20:00,43.11,43.43,43.07,43.33,186400.0,29.8163,30.0376,29.7886,29.9684,186400.0
2006-04-26 10:30:00,43.33,43.41,43.13,43.21,122800.0,29.9684,30.0237,29.8301,29.8854,122800.0
2006-04-26 10:40:00,43.2,43.28,43.18,43.24,164200.0,29.8785,29.9338,29.8647,29.9062,164200.0
2006-04-26 10:50:00,43.24,43.34,43.24,43.26,176200.0,29.9062,29.9753,29.9062,29.92,176200.0
2006-04-26 11:00:00,43.27,43.29,43.25,43.27,120200.0,29.9269,29.9407,29.9131,29.9269,120200.0
2006-04-26 11:10:00,43.27,43.32,43.26,43.27,40200.0,29.9269,29.9615,29.92,29.9269,40200.0
2006-04-26 11:20:00,43.27,43.29,43.23,43.26,98800.0,29.9269,29.9407,29.8992,29.92,98800.0
2006-04-26 11:30:00,43.26,43.32,43.22,43.31,250800.0,29.92,29.9615,29.8923,29.9546,250800.0
2006-04-26 11:40:00,43.31,43.47,43.28,43.46,60600.0,29.9546,30.0652,29.9338,30.0583,60600.0
2006-04-26 11:50:00,43.46,43.49,43.43,43.43,57200.0,30.0583,30.0791,30.0376,30.0376,57200.0
2006-04-26 12:00:00,43.44,43.57,43.4,43.54,55800.0,30.0445,30.1344,30.0168,30.1137,55800.0
2006-04-26 12:10:00,43.54,43.56,43.47,43.55,43800.0,30.1137,30.1275,30.0652,30.1206,43800.0
2006-04-26 12:20:00,43.53,43.56,43.46,43.52,59400.0,30.1067,30.1275,30.0583,30.0998,59400.0
2006-04-26 12:30:00,43.52,43.7,43.52,43.7,72600.0,30.0998,30.2243,30.0998,30.2243,72600.0
2006-04-26 12:40:00,43.69,43.69,43.5,43.53,56200.0,30.2174,30.2174,30.086,30.1067,56200.0
2006-04-26 12:50:00,43.52,43.53,43.46,43.49,105400.0,30.0998,30.1067,30.0583,30.0791,105400.0
2006-04-26 13:00:00,43.49,43.59,43.49,43.52,115400.0,30.0791,30.1482,30.0791,30.0998,115400.0
2006-04-26 13:10:00,43.52,43.58,43.45,43.49,35800.0,30.0998,30.1413,30.0514,30.0791,35800.0
2006-04-26 13:20:00,43.47,43.56,43.47,43.49,28400.0,30.0652,30.1275,30.0652,30.0791,28400.0
2006-04-26 13:30:00,43.49,43.54,43.49,43.49,39800.0,30.0791,30.1137,30.0791,30.0791,39800.0
2006-04-26 13:40:00,43.5,43.5,43.4,43.42,153800.0,30.086,30.086,30.0168,30.0307,153800.0
2006-04-26 13:50:00,43.42,43.52,43.42,43.48,241600.0,30.0307,30.0998,30.0307,30.0722,241600.0
2006-04-26 14:00:00,43.49,43.57,43.42,43.45,190000.0,30.0791,30.1344,30.0307,30.0514,190000.0
2006-04-26 14:10:00,43.45,43.55,43.45,43.5,66400.0,30.0514,30.1206,30.0514,30.086,66400.0
2006-04-26 14:20:00,43.49,43.51,43.43,43.46,66400.0,30.0791,30.0929,30.0376,30.0583,66400.0
2006-04-26 14:30:00,43.48,43.52,43.46,43.51,68200.0,30.0722,30.0998,30.0583,30.0929,68200.0
2006-04-26 14:40:00,43.51,43.56,43.49,43.53,102400.0,30.0929,30.1275,30.0791,30.1067,102400.0
2006-04-26 14:50:00,43.54,43.54,43.45,43.46,84200.0,30.1137,30.1137,30.0514,30.0583,84200.0
2006-04-26 15:00:00,43.47,43.49,43.38,43.38,67200.0,30.0652,30.0791,30.003,30.003,67200.0
2006-04-26 15:10:00,43.38,43.38,43.11,43.17,143600.0,30.003,30.003,29.8163,29.8577,143600.0
2006-04-26 15:20:00,43.17,43.35,43.14,43.24,195600.0,29.8577,29.9822,29.837,29.9062,195600.0
2006-04-26 15:30:00,43.25,43.26,43.17,43.23,103600.0,29.9131,29.92,29.8577,29.8992,103600.0
2006-04-26 15:40:00,43.23,43.34,43.21,43.22,121600.0,29.8992,29.9753,29.8854,29.8923,121600.0
2006-04-26 15:50:00,43.22,43.31,43.15,43.15,288200.0,29.8923,29.9546,29.8439,29.8439,288200.0
2006-04-27 09:30:00,43.15,43.15,42.56,42.6,187000.0,29.8439,29.8439,29.4359,29.4635,187000.0
2006-04-27 09:40:00,42.59,42.63,42.54,42.58,150000.0,29.4566,29.4843,29.422,29.4497,150000.0
2006-04-27 09:50:00,42.57,42.62,42.52,42.59,96200.0,29.4428,29.4774,29.4082,29.4566,96200.0
2006-04-27 10:00:00,42.61,42.9,42.57,42.85,158200.0,29.4704,29.671,29.4428,29.6364,158200.0
2006-04-27 10:10:00,42.89,43.02,42.71,42.82,130600.0,29.6641,29.754,29.5396,29.6157,130600.0
2006-04-27 10:20:00,42.82,42.91,42.71,42.79,92200.0,29.6157,29.6779,29.5396,29.5949,92200.0
2006-04-27 10:30:00,42.76,42.82,42.65,42.75,59600.0,29.5742,29.6157,29.4981,29.5673,59600.0
2006-04-27 10:40:00,42.75,42.85,42.69,42.8,170000.0,29.5673,29.6364,29.5258,29.6018,170000.0
2006-04-27 10:50:00,42.82,42.9,42.81,42.83,54600.0,29.6157,29.671,29.6088,29.6226,54600.0
2006-04-27 11:00:00,42.83,43.08,42.82,43.06,62600.0,29.6226,29.7955,29.6157,29.7817,62600.0
2006-04-27 11:10:00,43.06,43.33,42.7,43.14,188400.0,29.7817,29.9684,29.5327,29.837,188400.0
2006-04-27 11:20:00,43.14,43.42,43.11,43.33,111600.0,29.837,30.0307,29.8163,29.9684,111600.0
2006-04-27 11:30:00,43.33,43.35,43.21,43.31,123200.0,29.9684,29.9822,29.8854,29.9546,123200.0
2006-04-27 11:40:00,43.31,43.39,43.26,43.29,80000.0,29.9546,30.0099,29.92,29.9407,80000.0
2006-04-27 11:50:00,43.29,43.4,43.29,43.35,73600.0,29.9407,30.0168,29.9407,29.9822,73600.0
2006-04-27 12:00:00,43.34,43.49,43.34,43.4,96600.0,29.9753,30.0791,29.9753,30.0168,96600.0
2006-04-27 12:10:00,43.4,43.57,43.37,43.57,92000.0,30.0168,30.1344,29.9961,30.1344,92000.0
2006-04-27 12:20:00,43.54,43.58,43.48,43.52,93600.0,30.1137,30.1413,30.0722,30.0998,93600.0
2006-04-27 12:30:00,43.52,43.52,43.39,43.4,51200.0,30.0998,30.0998,30.0099,30.0168,51200.0
2006-04-27 12:40:00,43.38,43.39,43.31,43.32,101800.0,30.003,30.0099,29.9546,29.9615,101800.0
2006-04-27 12:50:00,43.32,43.33,43.26,43.27,106400.0,29.9615,29.9684,29.92,29.9269,106400.0
2006-04-27 13:00:00,43.27,43.27,43.13,43.17,119800.0,29.9269,29.9269,29.8301,29.8577,119800.0
2006-04-27 13:10:00,43.18,43.18,43.08,43.12,79200.0,29.8647,29.8647,29.7955,29.8232,79200.0
2006-04-27 13:20:00,43.13,43.13,43.09,43.11,64000.0,29.8301,29.8301,29.8024,29.8163,64000.0
2006-04-27 13:30:00,43.1,43.1,43.02,43.02,65000.0,29.8093,29.8093,29.754,29.754,65000.0
2006-04-27 13:40:00,43.02,43.1,43.01,43.02,71200.0,29.754,29.8093,29.7471,29.754,71200.0
2006-04-27 13:50:00,42.99,43.03,42.92,42.92,73800.0,29.7333,29.7609,29.6848,29.6848,73800.0
2006-04-27 14:00:00,42.93,43.06,42.93,43.05,48400.0,29.6918,29.7817,29.6918,29.7748,48400.0
2006-04-27 14:10:00,43.05,43.08,42.98,42.98,71200.0,29.7748,29.7955,29.7263,29.7263,71200.0
2006-04-27 14:20:00,42.98,43.01,42.93,42.97,92200.0,29.7263,29.7471,29.6918,29.7194,92200.0
2006-04-27 14:30:00,42.93,42.93,42.85,42.91,184800.0,29.6918,29.6918,29.6364,29.6779,184800.0
2006-04-27 14:40:00,42.9,42.99,42.88,42.97,81600.0,29.671,29.7333,29.6572,29.7194,81600.0
2006-04-27 14:50:00,42.97,43.0,42.91,42.97,75000.0,29.7194,29.7402,29.6779,29.7194,75000.0
2006-04-27 15:00:00,42.98,43.04,42.94,42.96,90200.0,29.7263,29.7678,29.6987,29.7125,90200.0
2006-04-27 15:10:00,42.96,43.03,42.94,43.02,83800.0,29.7125,29.7609,29.6987,29.754,83800.0
2006-04-27 15:20:00,43.02,43.04,42.96,42.97,70800.0,29.754,29.7678,29.7125,29.7194,70800.0
2006-04-27 15:30:00,42.97,42.98,42.89,42.91,96800.0,29.7194,29.7263,29.6641,29.6779,96800.0
2006-04-27 15:40:00,42.91,42.97,42.84,42.96,111400.0,29.6779,29.7194,29.6295,29.7125,111400.0
2006-04-27 15:50:00,42.96,42.96,42.9,42.95,141400.0,29.7125,29.7125,29.671,29.7056,141400.0
2006-04-28 09:30:00,42.94,43.07,42.86,42.9,126400.0,29.6987,29.7886,29.6433,29.671,126400.0
2006-04-28 09:40:00,42.88,42.88,42.68,42.73,97400.0,29.6572,29.6572,29.5188,29.5534,97400.0
2006-04-28 09:50:00,42.72,42.92,42.72,42.84,68200.0,29.5465,29.6848,29.5465,29.6295,68200.0
2006-04-28 10:00:00,42.84,42.99,42.79,42.83,62200.0,29.6295,29.7333,29.5949,29.6226,62200.0
2006-04-28 10:10:00,42.85,43.27,42.83,43.24,108800.0,29.6364,29.9269,29.6226,29.9062,108800.0
2006-04-28 10:20:00,43.24,43.25,43.13,43.25,73400.0,29.9062,29.9131,29.8301,29.9131,73400.0
2006-04-28 10:30:00,43.25,43.25,43.13,43.15,28400.0,29.9131,29.9131,29.8301,29.8439,28400.0
2006-04-28 10:40:00,43.17,43.27,43.16,43.22,158200.0,29.8577,29.9269,29.8508,29.8923,158200.0
2006-04-28 10:50:00,43.22,43.35,43.22,43.3,84800.0,29.8923,29.9822,29.8923,29.9477,84800.0
2006-04-28 11:00:00,43.3,43.37,43.25,43.35,63000.0,29.9477,29.9961,29.9131,29.9822,63000.0
2006-04-28 11:10:00,43.35,43.49,43.35,43.47,72000.0,29.9822,30.0791,29.9822,30.0652,72000.0
2006-04-28 11:20:00,43.47,43.47,43.38,43.38,43800.0,30.0652,30.0652,30.003,30.003,43800.0
2006-04-28 11:30:00,43.38,43.38,43.29,43.35,84000.0,30.003,30.003,29.9407,29.9822,84000.0
2006-04-28 11:40:00,43.35,43.4,43.33,43.35,84600.0,29.9822,30.0168,29.9684,29.9822,84600.0
2006-04-28 11:50:00,43.35,43.41,43.33,43.41,28200.0,29.9822,30.0237,29.9684,30.0237,28200.0
2006-04-28 12:00:00,43.41,43.42,43.33,43.38,65400.0,30.0237,30.0307,29.9684,30.003,65400.0
2006-04-28 12:10:00,43.38,43.4,43.36,43.36,41400.0,30.003,30.0168,29.9892,29.9892,41400.0
2006-04-28 12:20:00,43.35,43.35,43.26,43.27,35600.0,29.9822,29.9822,29.92,29.9269,35600.0
2006-04-28 12:30:00,43.27,43.35,43.27,43.33,53000.0,29.9269,29.9822,29.9269,29.9684,53000.0
2006-04-28 12:40:00,43.32,43.42,43.32,43.41,106200.0,29.9615,30.0307,29.9615,30.0237,106200.0
2006-04-28 12:50:00,43.42,43.47,43.39,43.46,91600.0,30.0307,30.0652,30.0099,30.0583,91600.0
2006-04-28 13:00:00,43.45,43.57,43.42,43.57,69400.0,30.0514,30.1344,30.0307,30.1344,69400.0
2006-04-28 13:10:00,43.56,43.56,43.45,43.5,61600.0,30.1275,30.1275,30.0514,30.086,61600.0
2006-04-28 13:20:00,43.49,43.55,43.47,43.54,65400.0,30.0791,30.1206,30.0652,30.1137,65400.0
2006-04-28 13:30:00,43.54,43.6,43.54,43.58,67000.0,30.1137,30.1552,30.1137,30.1413,67000.0
2006-04-28 13:40:00,43.58,43.63,43.58,43.63,102800.0,30.1413,30.1759,30.1413,30.1759,102800.0
2006-04-28 13:50:00,43.63,43.72,43.62,43.71,112000.0,30.1759,30.2381,30.169,30.2312,112000.0
2006-04-28 14:00:00,43.71,43.73,43.65,43.66,94000.0,30.2312,30.2451,30.1897,30.1966,94000.0
2006-04-28 14:10:00,43.66,43.69,43.62,43.65,88600.0,30.1966,30.2174,30.169,30.1897,88600.0
2006-04-28 14:20:00,43.65,43.69,43.65,43.68,65200.0,30.1897,30.2174,30.1897,30.2105,65200.0
2006-04-28 14:30:00,43.68,43.77,43.67,43.77,116400.0,30.2105,30.2727,30.2036,30.2727,116400.0
2006-04-28 14:40:00,43.78,43.95,43.77,43.94,245800.0,30.2796,30.3972,30.2727,30.3903,245800.0
2006-04-28 14:50:00,43.93,43.93,43.85,43.86,111600.0,30.3834,30.3834,30.3281,30.335,111600.0
2006-04-28 15:00:00,43.85,43.87,43.84,43.87,177200.0,30.3281,30.3419,30.3211,30.3419,177200.0
2006-04-28 15:10:00,43.87,43.92,43.85,43.89,173200.0,30.3419,30.3765,30.3281,30.3557,173200.0
2006-04-28 15:20:00,43.89,43.93,43.87,43.88,140200.0,30.3557,30.3834,30.3419,30.3488,140200.0
2006-04-28 15:30:00,43.88,43.93,43.87,43.88,242400.0,30.3488,30.3834,30.3419,30.3488,242400.0
2006-04-28 15:40:00,43.88,43.93,43.81,43.93,261600.0,30.3488,30.3834,30.3004,30.3834,261600.0
2006-04-28 15:50:00,43.92,43.94,43.9,43.91,357000.0,30.3765,30.3903,30.3626,30.3696,357000.0
2006-05-01 09:30:00,44.39,44.75,44.38,44.75,295000.0,30.7015,30.9505,30.6946,30.9505,295000.0
2006-05-01 09:40:00,44.75,44.99,44.71,44.99,352800.0,30.9505,31.1165,30.9229,31.1165,352800.0
2006-05-01 09:50:00,44.99,45.6,44.98,45.41,686400.0,31.1165,31.5384,31.1096,31.407,686400.0
2006-05-01 10:00:00,45.41,45.67,45.22,45.67,288600.0,31.407,31.5868,31.2756,31.5868,288600.0
2006-05-01 10:10:00,45.66,45.73,45.48,45.6,218800.0,31.5799,31.6283,31.4554,31.5384,218800.0
2006-05-01 10:20:00,45.63,45.64,45.54,45.61,166200.0,31.5592,31.5661,31.4969,31.5453,166200.0
2006-05-01 10:30:00,45.6,45.6,45.16,45.17,205000.0,31.5384,31.5384,31.2341,31.241,205000.0
2006-05-01 10:40:00,45.17,45.28,44.94,45.01,267200.0,31.241,31.3171,31.0819,31.1304,267200.0
2006-05-01 10:50:00,45.01,45.13,44.95,45.01,176400.0,31.1304,31.2133,31.0889,31.1304,176400.0
2006-05-01 11:00:00,45.01,45.13,44.97,45.01,91400.0,31.1304,31.2133,31.1027,31.1304,91400.0
2006-05-01 11:10:00,45.01,45.03,44.98,45.01,188000.0,31.1304,31.1442,31.1096,31.1304,188000.0
2006-05-01 11:20:00,45.01,45.38,45.01,45.37,147400.0,31.1304,31.3863,31.1304,31.3793,147400.0
2006-05-01 11:30:00,45.33,45.43,45.27,45.31,101000.0,31.3517,31.4208,31.3102,31.3378,101000.0
2006-05-01 11:40:00,45.34,45.39,45.13,45.18,279800.0,31.3586,31.3932,31.2133,31.2479,279800.0
2006-05-01 11:50:00,45.19,45.26,45.12,45.17,121800.0,31.2548,31.3033,31.2064,31.241,121800.0
2006-05-01 12:00:00,45.17,45.17,45.09,45.14,64800.0,31.241,31.241,31.1857,31.2203,64800.0
2006-05-01 12:10:00,45.14,45.26,45.13,45.2,78400.0,31.2203,31.3033,31.2133,31.2618,78400.0
2006-05-01 12:20:00,45.19,45.19,45.0,45.01,57000.0,31.2548,31.2548,31.1234,31.1304,57000.0
2006-05-01 12:30:00,45.01,45.01,44.89,44.89,73200.0,31.1304,31.1304,31.0474,31.0474,73200.0
2006-05-01 12:40:00,44.9,45.05,44.89,44.98,57200.0,31.0543,31.158,31.0474,31.1096,57200.0
2006-05-01 12:50:00,44.98,44.98,44.9,44.93,46400.0,31.1096,31.1096,31.0543,31.075,46400.0
2006-05-01 13:00:00,44.93,44.93,44.84,44.93,52200.0,31.075,31.075,31.0128,31.075,52200.0
2006-05-01 13:10:00,44.93,44.95,44.8,44.8,35600.0,31.075,31.0889,30.9851,30.9851,35600.0
2006-05-01 13:20:00,44.8,44.91,44.8,44.84,39800.0,30.9851,31.0612,30.9851,31.0128,39800.0
2006-05-01 13:30:00,44.84,44.88,44.78,44.84,48200.0,31.0128,31.0404,30.9713,31.0128,48200.0
2006-05-01 13:40:00,44.83,44.93,44.81,44.86,60400.0,31.0059,31.075,30.992,31.0266,60400.0
2006-05-01 13:50:00,44.86,44.93,44.85,44.91,109600.0,31.0266,31.075,31.0197,31.0612,109600.0
2006-05-01 14:00:00,44.91,45.02,44.87,44.88,112800.0,31.0612,31.1373,31.0335,31.0404,112800.0
2006-05-01 14:10:00,44.88,44.88,44.81,44.81,67400.0,31.0404,31.0404,30.992,30.992,67400.0
2006-05-01 14:20:00,44.81,44.85,44.77,44.85,56200.0,30.992,31.0197,30.9644,31.0197,56200.0
2006-05-01 14:30:00,44.85,44.87,44.84,44.84,47000.0,31.0197,31.0335,31.0128,31.0128,47000.0
2006-05-01 14:40:00,44.84,44.88,44.82,44.87,48600.0,31.0128,31.0404,30.9989,31.0335,48600.0
2006-05-01 14:50:00,44.87,44.95,44.83,44.94,56400.0,31.0335,31.0889,31.0059,31.0819,56400.0
2006-05-01 15:00:00,44.93,44.93,44.86,44.87,61000.0,31.075,31.075,31.0266,31.0335,61000.0
2006-05-01 15:10:00,44.87,44.9,44.76,44.77,100000.0,31.0335,31.0543,30.9574,30.9644,100000.0
2006-05-01 15:20:00,44.75,44.78,44.63,44.67,131800.0,30.9505,30.9713,30.8675,30.8952,131800.0
2006-05-01 15:30:00,44.67,44.7,44.52,44.52,132000.0,30.8952,30.9159,30.7915,30.7915,132000.0
2006-05-01 15:40:00,44.52,44.52,44.2,44.45,231600.0,30.7915,30.7915,30.5701,30.743,231600.0
2006-05-01 15:50:00,44.45,44.45,44.29,44.33,425800.0,30.743,30.743,30.6324,30.66,425800.0
2006-05-02 09:30:00,44.75,45.08,44.72,44.99,174000.0,30.9505,31.1788,30.9298,31.1165,174000.0
2006-05-02 09:40:00,44.99,45.26,44.97,45.0,254200.0,31.1165,31.3033,31.1027,31.1234,254200.0
2006-05-02 09:50:00,45.0,45.0,44.73,44.8,176400.0,31.1234,31.1234,30.9367,30.9851,176400.0
2006-05-02 10:00:00,44.77,44.77,44.6,44.67,172400.0,30.9644,30.9644,30.8468,30.8952,172400.0
2006-05-02 10:10:00,44.68,44.73,44.48,44.61,90800.0,30.9021,30.9367,30.7638,30.8537,90800.0
2006-05-02 10:20:00,44.63,44.7,44.6,44.68,135600.0,30.8675,30.9159,30.8468,30.9021,135600.0
2006-05-02 10:30:00,44.7,44.79,44.69,44.73,138400.0,30.9159,30.9782,30.909,30.9367,138400.0
2006-05-02 10:40:00,44.73,44.81,44.71,44.81,115600.0,30.9367,30.992,30.9229,30.992,115600.0
2006-05-02 10:50:00,44.83,44.88,44.78,44.81,80800.0,31.0059,31.0404,30.9713,30.992,80800.0
2006-05-02 11:00:00,44.81,44.84,44.66,44.74,58600.0,30.992,31.0128,30.8883,30.9436,58600.0
2006-05-02 11:10:00,44.76,44.84,44.72,44.82,43200.0,30.9574,31.0128,30.9298,30.9989,43200.0
2006-05-02 11:20:00,44.83,44.88,44.77,44.81,224600.0,31.0059,31.0404,30.9644,30.992,224600.0
2006-05-02 11:30:00,44.82,44.83,44.77,44.83,131800.0,30.9989,31.0059,30.9644,31.0059,131800.0
2006-05-02 11:40:00,44.82,44.9,44.79,44.89,87400.0,30.9989,31.0543,30.9782,31.0474,87400.0
2006-05-02 11:50:00,44.91,44.91,44.8,44.85,133200.0,31.0612,31.0612,30.9851,31.0197,133200.0
2006-05-02 12:00:00,44.85,44.89,44.81,44.85,121000.0,31.0197,31.0474,30.992,31.0197,121000.0
2006-05-02 12:10:00,44.85,44.92,44.83,44.92,154800.0,31.0197,31.0681,31.0059,31.0681,154800.0
2006-05-02 12:20:00,44.92,45.02,44.92,44.95,133200.0,31.0681,31.1373,31.0681,31.0889,133200.0
2006-05-02 12:30:00,44.96,44.97,44.89,44.96,193400.0,31.0958,31.1027,31.0474,31.0958,193400.0
2006-05-02 12:40:00,44.95,45.04,44.95,45.03,142800.0,31.0889,31.1511,31.0889,31.1442,142800.0
2006-05-02 12:50:00,45.02,45.3,45.02,45.27,124000.0,31.1373,31.3309,31.1373,31.3102,124000.0
2006-05-02 13:00:00,45.27,45.37,45.23,45.35,166000.0,31.3102,31.3793,31.2825,31.3655,166000.0
2006-05-02 13:10:00,45.33,45.38,45.23,45.33,247800.0,31.3517,31.3863,31.2825,31.3517,247800.0
2006-05-02 13:20:00,45.34,45.38,45.3,45.37,56000.0,31.3586,31.3863,31.3309,31.3793,56000.0
2006-05-02 13:30:00,45.38,45.44,45.35,45.35,82000.0,31.3863,31.4278,31.3655,31.3655,82000.0
2006-05-02 13:40:00,45.35,45.42,45.27,45.27,70600.0,31.3655,31.4139,31.3102,31.3102,70600.0
2006-05-02 13:50:00,45.26,45.33,45.22,45.26,78600.0,31.3033,31.3517,31.2756,31.3033,78600.0
2006-05-02 14:00:00,45.26,45.35,45.25,45.35,166600.0,31.3033,31.3655,31.2963,31.3655,166600.0
2006-05-02 14:10:00,45.35,45.35,45.29,45.29,32200.0,31.3655,31.3655,31.324,31.324,32200.0
2006-05-02 14:20:00,45.29,45.32,45.28,45.29,54600.0,31.324,31.3448,31.3171,31.324,54600.0
2006-05-02 14:30:00,45.28,45.29,45.24,45.29,101800.0,31.3171,31.324,31.2894,31.324,101800.0
2006-05-02 14:40:00,45.29,45.43,45.26,45.43,114800.0,31.324,31.4208,31.3033,31.4208,114800.0
2006-05-02 14:50:00,45.43,45.52,45.42,45.48,150600.0,31.4208,31.4831,31.4139,31.4554,150600.0
2006-05-02 15:00:00,45.48,45.55,45.45,45.52,118600.0,31.4554,31.5038,31.4347,31.4831,118600.0
2006-05-02 15:10:00,45.52,45.54,45.48,45.53,141200.0,31.4831,31.4969,31.4554,31.49,141200.0
2006-05-02 15:20:00,45.53,45.58,45.51,45.58,140800.0,31.49,31.5246,31.4762,31.5246,140800.0
2006-05-02 15:30:00,45.57,45.58,45.51,45.52,97800.0,31.5177,31.5246,31.4762,31.4831,97800.0
2006-05-02 15:40:00,45.52,45.66,45.52,45.65,176400.0,31.4831,31.5799,31.4831,31.573,176400.0
2006-05-02 15:50:00,45.65,45.67,45.61,45.63,165400.0,31.573,31.5868,31.5453,31.5592,165400.0
2006-05-03 09:30:00,45.67,45.73,45.6,45.63,90200.0,31.5868,31.6283,31.5384,31.5592,90200.0
2006-05-03 09:40:00,45.6,45.63,45.16,45.38,113400.0,31.5384,31.5592,31.2341,31.3863,113400.0
2006-05-03 09:50:00,45.38,45.48,45.27,45.48,135800.0,31.3863,31.4554,31.3102,31.4554,135800.0
2006-05-03 10:00:00,45.47,45.47,45.36,45.37,66800.0,31.4485,31.4485,31.3724,31.3793,66800.0
2006-05-03 10:10:00,45.37,45.49,45.36,45.49,82200.0,31.3793,31.4623,31.3724,31.4623,82200.0
2006-05-03 10:20:00,45.49,45.49,45.36,45.45,72800.0,31.4623,31.4623,31.3724,31.4347,72800.0
2006-05-03 10:30:00,45.45,45.49,45.44,45.47,71200.0,31.4347,31.4623,31.4278,31.4485,71200.0
2006-05-03 10:40:00,45.47,45.48,45.41,45.43,90600.0,31.4485,31.4554,31.407,31.4208,90600.0
2006-05-03 10:50:00,45.44,45.45,45.35,45.42,95200.0,31.4278,31.4347,31.3655,31.4139,95200.0
2006-05-03 11:00:00,45.42,45.46,45.34,45.34,78200.0,31.4139,31.4416,31.3586,31.3586,78200.0
2006-05-03 11:10:00,45.34,45.35,45.31,45.33,52600.0,31.3586,31.3655,31.3378,31.3517,52600.0
2006-05-03 11:20:00,45.33,45.34,45.2,45.24,115600.0,31.3517,31.3586,31.2618,31.2894,115600.0
2006-05-03 11:30:00,45.27,45.29,45.13,45.18,115400.0,31.3102,31.324,31.2133,31.2479,115400.0
2006-05-03 11:40:00,45.18,45.31,45.17,45.24,35600.0,31.2479,31.3378,31.241,31.2894,35600.0
2006-05-03 11:50:00,45.24,45.28,45.2,45.27,54600.0,31.2894,31.3171,31.2618,31.3102,54600.0
2006-05-03 12:00:00,45.27,45.36,45.24,45.35,39800.0,31.3102,31.3724,31.2894,31.3655,39800.0
2006-05-03 12:10:00,45.36,45.39,45.34,45.36,68600.0,31.3724,31.3932,31.3586,31.3724,68600.0
2006-05-03 12:20:00,45.39,45.42,45.31,45.33,30000.0,31.3932,31.4139,31.3378,31.3517,30000.0
2006-05-03 12:30:00,45.3,45.47,45.3,45.44,40000.0,31.3309,31.4485,31.3309,31.4278,40000.0
2006-05-03 12:40:00,45.44,45.54,45.4,45.49,62600.0,31.4278,31.4969,31.4001,31.4623,62600.0
2006-05-03 12:50:00,45.48,45.52,45.45,45.48,35600.0,31.4554,31.4831,31.4347,31.4554,35600.0
2006-05-03 13:00:00,45.44,45.44,45.32,45.38,162800.0,31.4278,31.4278,31.3448,31.3863,162800.0
2006-05-03 13:10:00,45.37,45.38,45.3,45.3,21600.0,31.3793,31.3863,31.3309,31.3309,21600.0
2006-05-03 13:20:00,45.3,45.33,45.3,45.32,25200.0,31.3309,31.3517,31.3309,31.3448,25200.0
2006-05-03 13:30:00,45.32,45.33,45.27,45.27,44600.0,31.3448,31.3517,31.3102,31.3102,44600.0
2006-05-03 13:40:00,45.27,45.27,45.22,45.23,48200.0,31.3102,31.3102,31.2756,31.2825,48200.0
2006-05-03 13:50:00,45.22,45.31,45.17,45.18,47200.0,31.2756,31.3378,31.241,31.2479,47200.0
2006-05-03 14:00:00,45.17,45.24,45.15,45.19,93200.0,31.241,31.2894,31.2272,31.2548,93200.0
2006-05-03 14:10:00,45.18,45.19,45.04,45.1,175400.0,31.2479,31.2548,31.1511,31.1926,175400.0
2006-05-03 14:20:00,45.11,45.16,45.05,45.07,59000.0,31.1995,31.2341,31.158,31.1718,59000.0
2006-05-03 14:30:00,45.07,45.16,45.03,45.13,42400.0,31.1718,31.2341,31.1442,31.2133,42400.0
2006-05-03 14:40:00,45.13,45.18,45.13,45.18,31400.0,31.2133,31.2479,31.2133,31.2479,31400.0
2006-05-03 14:50:00,45.17,45.18,45.08,45.1,43600.0,31.241,31.2479,31.1788,31.1926,43600.0
2006-05-03 15:00:00,45.09,45.27,45.06,45.27,137400.0,31.1857,31.3102,31.1649,31.3102,137400.0
2006-05-03 15:10:00,45.24,45.25,45.19,45.19,109400.0,31.2894,31.2963,31.2548,31.2548,109400.0
2006-05-03 15:20:00,45.16,45.2,45.15,45.19,56800.0,31.2341,31.2618,31.2272,31.2548,56800.0
2006-05-03 15:30:00,45.18,45.3,45.18,45.3,257200.0,31.2479,31.3309,31.2479,31.3309,257200.0
2006-05-03 15:40:00,45.3,45.34,45.24,45.33,72400.0,31.3309,31.3586,31.2894,31.3517,72400.0
2006-05-03 15:50:00,45.31,45.38,45.31,45.34,83000.0,31.3378,31.3863,31.3378,31.3586,83000.0
2006-05-04 09:30:00,45.47,45.69,45.47,45.54,100400.0,31.4485,31.6007,31.4485,31.4969,100400.0
2006-05-04 09:40:00,45.54,45.65,45.38,45.38,103800.0,31.4969,31.573,31.3863,31.3863,103800.0
2006-05-04 09:50:00,45.38,45.49,45.28,45.32,97400.0,31.3863,31.4623,31.3171,31.3448,97400.0
2006-05-04 10:00:00,45.32,45.51,45.31,45.34,81000.0,31.3448,31.4762,31.3378,31.3586,81000.0
2006-05-04 10:10:00,45.34,45.44,45.31,45.31,61400.0,31.3586,31.4278,31.3378,31.3378,61400.0
2006-05-04 10:20:00,45.31,45.4,45.13,45.18,63800.0,31.3378,31.4001,31.2133,31.2479,63800.0
2006-05-04 10:30:00,45.17,45.5,45.16,45.44,118400.0,31.241,31.4693,31.2341,31.4278,118400.0
2006-05-04 10:40:00,45.44,45.44,45.3,45.36,51400.0,31.4278,31.4278,31.3309,31.3724,51400.0
2006-05-04 10:50:00,45.37,45.45,45.35,45.43,53000.0,31.3793,31.4347,31.3655,31.4208,53000.0
2006-05-04 11:00:00,45.42,45.52,45.37,45.37,56800.0,31.4139,31.4831,31.3793,31.3793,56800.0
2006-05-04 11:10:00,45.36,45.43,45.27,45.41,66800.0,31.3724,31.4208,31.3102,31.407,66800.0
2006-05-04 11:20:00,45.41,45.42,45.26,45.29,53600.0,31.407,31.4139,31.3033,31.324,53600.0
2006-05-04 11:30:00,45.29,45.3,45.14,45.15,53000.0,31.324,31.3309,31.2203,31.2272,53000.0
2006-05-04 11:40:00,45.15,45.2,45.11,45.18,65200.0,31.2272,31.2618,31.1995,31.2479,65200.0
2006-05-04 11:50:00,45.18,45.24,45.15,45.23,50000.0,31.2479,31.2894,31.2272,31.2825,50000.0
2006-05-04 12:00:00,45.23,45.28,45.23,45.26,62600.0,31.2825,31.3171,31.2825,31.3033,62600.0
2006-05-04 12:10:00,45.25,45.26,45.15,45.15,91400.0,31.2963,31.3033,31.2272,31.2272,91400.0
2006-05-04 12:20:00,45.15,45.15,44.74,44.74,263400.0,31.2272,31.2272,30.9436,30.9436,263400.0
2006-05-04 12:30:00,44.69,44.82,44.65,44.8,210400.0,30.909,30.9989,30.8814,30.9851,210400.0
2006-05-04 12:40:00,44.8,44.85,44.69,44.73,144000.0,30.9851,31.0197,30.909,30.9367,144000.0
2006-05-04 12:50:00,44.73,44.76,44.58,44.58,120800.0,30.9367,30.9574,30.833,30.833,120800.0
2006-05-04 13:00:00,44.6,44.67,44.58,44.62,152400.0,30.8468,30.8952,30.833,30.8606,152400.0
2006-05-04 13:10:00,44.6,44.67,44.6,44.62,82600.0,30.8468,30.8952,30.8468,30.8606,82600.0
2006-05-04 13:20:00,44.61,44.67,44.59,44.67,115200.0,30.8537,30.8952,30.8399,30.8952,115200.0
2006-05-04 13:30:00,44.67,44.73,44.65,44.66,101400.0,30.8952,30.9367,30.8814,30.8883,101400.0
2006-05-04 13:40:00,44.67,44.7,44.66,44.68,80800.0,30.8952,30.9159,30.8883,30.9021,80800.0
2006-05-04 13:50:00,44.69,44.72,44.68,44.69,90000.0,30.909,30.9298,30.9021,30.909,90000.0
2006-05-04 14:00:00,44.69,44.92,44.68,44.92,68800.0,30.909,31.0681,30.9021,31.0681,68800.0
2006-05-04 14:10:00,44.92,44.99,44.91,44.94,87200.0,31.0681,31.1165,31.0612,31.0819,87200.0
2006-05-04 14:20:00,44.93,45.04,44.89,45.04,44200.0,31.075,31.1511,31.0474,31.1511,44200.0
2006-05-04 14:30:00,45.05,45.42,44.94,44.98,70400.0,31.158,31.4139,31.0819,31.1096,70400.0
2006-05-04 14:40:00,44.98,44.99,44.91,44.91,38400.0,31.1096,31.1165,31.0612,31.0612,38400.0
2006-05-04 14:50:00,44.9,44.9,44.83,44.85,45000.0,31.0543,31.0543,31.0059,31.0197,45000.0
2006-05-04 15:00:00,44.85,44.89,44.83,44.85,60200.0,31.0197,31.0474,31.0059,31.0197,60200.0
2006-05-04 15:10:00,44.85,44.92,44.85,44.9,44200.0,31.0197,31.0681,31.0197,31.0543,44200.0
2006-05-04 15:20:00,44.91,44.98,44.9,44.98,39600.0,31.0612,31.1096,31.0543,31.1096,39600.0
2006-05-04 15:30:00,44.98,45.0,44.95,44.97,90800.0,31.1096,31.1234,31.0889,31.1027,90800.0
2006-05-04 15:40:00,45.0,45.0,44.9,44.94,118400.0,31.1234,31.1234,31.0543,31.0819,118400.0
2006-05-04 15:50:00,44.94,44.96,44.93,44.93,95600.0,31.0819,31.0958,31.075,31.075,95600.0
2006-05-05 09:30:00,45.5,45.54,45.37,45.38,119400.0,31.4693,31.4969,31.3793,31.3863,119400.0
2006-05-05 09:40:00,45.37,45.52,45.29,45.43,120200.0,31.3793,31.4831,31.324,31.4208,120200.0
2006-05-05 09:50:00,45.43,45.54,45.38,45.54,108400.0,31.4208,31.4969,31.3863,31.4969,108400.0
2006-05-05 10:00:00,45.59,45.65,45.49,45.53,151400.0,31.5315,31.573,31.4623,31.49,151400.0
2006-05-05 10:10:00,45.52,45.67,45.49,45.55,71200.0,31.4831,31.5868,31.4623,31.5038,71200.0
2006-05-05 10:20:00,45.56,45.6,45.47,45.47,57400.0,31.5107,31.5384,31.4485,31.4485,57400.0
2006-05-05 10:30:00,45.48,45.56,45.47,45.52,51800.0,31.4554,31.5107,31.4485,31.4831,51800.0
2006-05-05 10:40:00,45.52,45.55,45.49,45.55,56000.0,31.4831,31.5038,31.4623,31.5038,56000.0
2006-05-05 10:50:00,45.54,45.54,45.49,45.49,106200.0,31.4969,31.4969,31.4623,31.4623,106200.0
2006-05-05 11:00:00,45.51,45.52,45.44,45.45,84600.0,31.4762,31.4831,31.4278,31.4347,84600.0
2006-05-05 11:10:00,45.45,45.48,45.4,45.46,78000.0,31.4347,31.4554,31.4001,31.4416,78000.0
2006-05-05 11:20:00,45.46,45.48,45.42,45.48,33800.0,31.4416,31.4554,31.4139,31.4554,33800.0
2006-05-05 11:30:00,45.48,45.49,45.3,45.34,143800.0,31.4554,31.4623,31.3309,31.3586,143800.0
2006-05-05 11:40:00,45.36,45.42,45.34,45.34,51600.0,31.3724,31.4139,31.3586,31.3586,51600.0
2006-05-05 11:50:00,45.36,45.41,45.35,45.38,27400.0,31.3724,31.407,31.3655,31.3863,27400.0
2006-05-05 12:00:00,45.38,45.4,45.34,45.35,36800.0,31.3863,31.4001,31.3586,31.3655,36800.0
2006-05-05 12:10:00,45.35,45.38,45.32,45.35,28800.0,31.3655,31.3863,31.3448,31.3655,28800.0
2006-05-05 12:20:00,45.35,45.38,45.33,45.33,21600.0,31.3655,31.3863,31.3517,31.3517,21600.0
2006-05-05 12:30:00,45.33,45.4,45.3,45.38,67800.0,31.3517,31.4001,31.3309,31.3863,67800.0
2006-05-05 12:40:00,45.38,45.39,45.33,45.38,68200.0,31.3863,31.3932,31.3517,31.3863,68200.0
2006-05-05 12:50:00,45.39,45.45,45.39,45.44,22400.0,31.3932,31.4347,31.3932,31.4278,22400.0
2006-05-05 13:00:00,45.44,45.45,45.4,45.45,47600.0,31.4278,31.4347,31.4001,31.4347,47600.0
2006-05-05 13:10:00,45.43,45.49,45.43,45.43,85800.0,31.4208,31.4623,31.4208,31.4208,85800.0
2006-05-05 13:20:00,45.43,45.45,45.4,45.43,57000.0,31.4208,31.4347,31.4001,31.4208,57000.0
2006-05-05 13:30:00,45.41,45.42,45.37,45.4,111600.0,31.407,31.4139,31.3793,31.4001,111600.0
2006-05-05 13:40:00,45.4,45.46,45.36,45.36,66000.0,31.4001,31.4416,31.3724,31.3724,66000.0
2006-05-05 13:50:00,45.35,45.4,45.33,45.38,36200.0,31.3655,31.4001,31.3517,31.3863,36200.0
2006-05-05 14:00:00,45.37,45.38,45.31,45.33,60600.0,31.3793,31.3863,31.3378,31.3517,60600.0
2006-05-05 14:10:00,45.32,45.34,45.26,45.26,115200.0,31.3448,31.3586,31.3033,31.3033,115200.0
2006-05-05 14:20:00,45.26,45.33,45.24,45.25,115000.0,31.3033,31.3517,31.2894,31.2963,115000.0
2006-05-05 14:30:00,45.24,45.31,45.15,45.31,70200.0,31.2894,31.3378,31.2272,31.3378,70200.0
2006-05-05 14:40:00,45.32,45.41,45.28,45.36,83400.0,31.3448,31.407,31.3171,31.3724,83400.0
2006-05-05 14:50:00,45.38,45.38,45.29,45.3,34600.0,31.3863,31.3863,31.324,31.3309,34600.0
2006-05-05 15:00:00,45.29,45.29,45.21,45.26,34400.0,31.324,31.324,31.2687,31.3033,34400.0
2006-05-05 15:10:00,45.26,45.27,45.24,45.24,62800.0,31.3033,31.3102,31.2894,31.2894,62800.0
2006-05-05 15:20:00,45.25,45.26,45.2,45.23,94600.0,31.2963,31.3033,31.2618,31.2825,94600.0
2006-05-05 15:30:00,45.23,45.26,45.18,45.23,118400.0,31.2825,31.3033,31.2479,31.2825,118400.0
2006-05-05 15:40:00,45.22,45.24,45.15,45.16,116400.0,31.2756,31.2894,31.2272,31.2341,116400.0
2006-05-05 15:50:00,45.16,45.24,45.14,45.23,186200.0,31.2341,31.2894,31.2203,31.2825,186200.0
2006-05-08 09:30:00,45.16,45.16,44.92,45.08,152000.0,31.2341,31.2341,31.0681,31.1788,152000.0
2006-05-08 09:40:00,45.08,45.31,45.08,45.28,106000.0,31.1788,31.3378,31.1788,31.3171,106000.0
2006-05-08 09:50:00,45.27,45.31,45.11,45.23,78400.0,31.3102,31.3378,31.1995,31.2825,78400.0
2006-05-08 10:00:00,45.24,45.33,45.16,45.17,77000.0,31.2894,31.3517,31.2341,31.241,77000.0
2006-05-08 10:10:00,45.18,45.21,45.13,45.18,88800.0,31.2479,31.2687,31.2133,31.2479,88800.0
2006-05-08 10:20:00,45.18,45.26,44.98,44.99,120400.0,31.2479,31.3033,31.1096,31.1165,120400.0
2006-05-08 10:30:00,44.98,45.15,44.93,45.13,84800.0,31.1096,31.2272,31.075,31.2133,84800.0
2006-05-08 10:40:00,45.13,45.16,44.93,45.02,123000.0,31.2133,31.2341,31.075,31.1373,123000.0
2006-05-08 10:50:00,45.02,45.09,44.97,45.04,43400.0,31.1373,31.1857,31.1027,31.1511,43400.0
2006-05-08 11:00:00,45.05,45.15,45.05,45.1,64400.0,31.158,31.2272,31.158,31.1926,64400.0
2006-05-08 11:10:00,45.1,45.16,45.08,45.1,70400.0,31.1926,31.2341,31.1788,31.1926,70400.0
2006-05-08 11:20:00,45.1,45.12,44.97,45.1,102600.0,31.1926,31.2064,31.1027,31.1926,102600.0
2006-05-08 11:30:00,45.09,45.18,45.08,45.13,74000.0,31.1857,31.2479,31.1788,31.2133,74000.0
2006-05-08 11:40:00,45.13,45.14,45.08,45.12,45000.0,31.2133,31.2203,31.1788,31.2064,45000.0
2006-05-08 11:50:00,45.12,45.17,45.1,45.13,33000.0,31.2064,31.241,31.1926,31.2133,33000.0
2006-05-08 12:00:00,45.13,45.23,45.13,45.17,69200.0,31.2133,31.2825,31.2133,31.241,69200.0
2006-05-08 12:10:00,45.16,45.17,45.14,45.17,27000.0,31.2341,31.241,31.2203,31.241,27000.0
2006-05-08 12:20:00,45.17,45.24,45.17,45.21,50600.0,31.241,31.2894,31.241,31.2687,50600.0
2006-05-08 12:30:00,45.2,45.32,45.19,45.3,54200.0,31.2618,31.3448,31.2548,31.3309,54200.0
2006-05-08 12:40:00,45.28,45.31,45.23,45.25,114400.0,31.3171,31.3378,31.2825,31.2963,114400.0
2006-05-08 12:50:00,45.28,45.33,45.28,45.33,21800.0,31.3171,31.3517,31.3171,31.3517,21800.0
2006-05-08 13:00:00,45.33,45.37,45.33,45.37,31400.0,31.3517,31.3793,31.3517,31.3793,31400.0
2006-05-08 13:10:00,45.37,45.44,45.37,45.4,37600.0,31.3793,31.4278,31.3793,31.4001,37600.0
2006-05-08 13:20:00,45.41,45.48,45.34,45.35,125400.0,31.407,31.4554,31.3586,31.3655,125400.0
2006-05-08 13:30:00,45.4,45.4,45.34,45.36,42600.0,31.4001,31.4001,31.3586,31.3724,42600.0
2006-05-08 13:40:00,45.36,45.36,45.33,45.35,40600.0,31.3724,31.3724,31.3517,31.3655,40600.0
2006-05-08 13:50:00,45.35,45.41,45.35,45.4,32600.0,31.3655,31.407,31.3655,31.4001,32600.0
2006-05-08 14:00:00,45.39,45.51,45.39,45.5,75000.0,31.3932,31.4762,31.3932,31.4693,75000.0
2006-05-08 14:10:00,45.49,45.52,45.49,45.5,63200.0,31.4623,31.4831,31.4623,31.4693,63200.0
2006-05-08 14:20:00,45.51,45.58,45.47,45.56,93600.0,31.4762,31.5246,31.4485,31.5107,93600.0
2006-05-08 14:30:00,45.56,45.59,45.54,45.59,77200.0,31.5107,31.5315,31.4969,31.5315,77200.0
2006-05-08 14:40:00,45.57,45.67,45.57,45.65,140000.0,31.5177,31.5868,31.5177,31.573,140000.0
2006-05-08 14:50:00,45.64,45.69,45.6,45.61,132400.0,31.5661,31.6007,31.5384,31.5453,132400.0
2006-05-08 15:00:00,45.62,45.66,45.52,45.54,87400.0,31.5522,31.5799,31.4831,31.4969,87400.0
2006-05-08 15:10:00,45.53,45.59,45.53,45.56,66800.0,31.49,31.5315,31.49,31.5107,66800.0
2006-05-08 15:20:00,45.55,45.58,45.49,45.56,66800.0,31.5038,31.5246,31.4623,31.5107,66800.0
2006-05-08 15:30:00,45.56,45.6,45.52,45.55,208600.0,31.5107,31.5384,31.4831,31.5038,208600.0
2006-05-08 15:40:00,45.54,45.59,45.53,45.55,102000.0,31.4969,31.5315,31.49,31.5038,102000.0
2006-05-08 15:50:00,45.55,45.59,45.54,45.54,134000.0,31.5038,31.5315,31.4969,31.4969,134000.0
2006-05-09 09:30:00,45.4,45.47,45.33,45.44,138600.0,31.4001,31.4485,31.3517,31.4278,138600.0
2006-05-09 09:40:00,45.44,45.49,45.35,45.42,73200.0,31.4278,31.4623,31.3655,31.4139,73200.0
2006-05-09 09:50:00,45.43,45.49,45.4,45.44,50800.0,31.4208,31.4623,31.4001,31.4278,50800.0
2006-05-09 10:00:00,45.44,45.48,45.3,45.41,90000.0,31.4278,31.4554,31.3309,31.407,90000.0
2006-05-09 10:10:00,45.41,45.49,45.37,45.48,130800.0,31.407,31.4623,31.3793,31.4554,130800.0
2006-05-09 10:20:00,45.48,45.5,45.42,45.48,86800.0,31.4554,31.4693,31.4139,31.4554,86800.0
2006-05-09 10:30:00,45.49,45.55,45.43,45.47,255000.0,31.4623,31.5038,31.4208,31.4485,255000.0
2006-05-09 10:40:00,45.47,45.49,45.3,45.32,78600.0,31.4485,31.4623,31.3309,31.3448,78600.0
2006-05-09 10:50:00,45.32,45.42,45.31,45.38,29800.0,31.3448,31.4139,31.3378,31.3863,29800.0
2006-05-09 11:00:00,45.38,45.4,45.26,45.38,74000.0,31.3863,31.4001,31.3033,31.3863,74000.0
2006-05-09 11:10:00,45.38,45.49,45.38,45.45,27800.0,31.3863,31.4623,31.3863,31.4347,27800.0
2006-05-09 11:20:00,45.45,45.49,45.43,45.46,39000.0,31.4347,31.4623,31.4208,31.4416,39000.0
2006-05-09 11:30:00,45.46,45.5,45.45,45.49,50600.0,31.4416,31.4693,31.4347,31.4623,50600.0
2006-05-09 11:40:00,45.48,45.5,45.45,45.45,44000.0,31.4554,31.4693,31.4347,31.4347,44000.0
2006-05-09 11:50:00,45.48,45.5,45.46,45.49,34400.0,31.4554,31.4693,31.4416,31.4623,34400.0
2006-05-09 12:00:00,45.5,45.5,45.46,45.47,38600.0,31.4693,31.4693,31.4416,31.4485,38600.0
2006-05-09 12:10:00,45.48,45.48,45.42,45.44,25600.0,31.4554,31.4554,31.4139,31.4278,25600.0
2006-05-09 12:20:00,45.44,45.48,45.38,45.41,55600.0,31.4278,31.4554,31.3863,31.407,55600.0
2006-05-09 12:30:00,45.41,45.43,45.4,45.43,37200.0,31.407,31.4208,31.4001,31.4208,37200.0
2006-05-09 12:40:00,45.43,45.48,45.43,45.45,28000.0,31.4208,31.4554,31.4208,31.4347,28000.0
2006-05-09 12:50:00,45.45,45.45,45.43,45.44,25000.0,31.4347,31.4347,31.4208,31.4278,25000.0
2006-05-09 13:00:00,45.44,45.46,45.43,45.46,16800.0,31.4278,31.4416,31.4208,31.4416,16800.0
2006-05-09 13:10:00,45.44,45.48,45.43,45.44,11400.0,31.4278,31.4554,31.4208,31.4278,11400.0
2006-05-09 13:20:00,45.44,45.45,45.43,45.45,16800.0,31.4278,31.4347,31.4208,31.4347,16800.0
2006-05-09 13:30:00,45.43,45.45,45.43,45.44,25200.0,31.4208,31.4347,31.4208,31.4278,25200.0
2006-05-09 13:40:00,45.44,45.44,45.43,45.43,20400.0,31.4278,31.4278,31.4208,31.4208,20400.0
2006-05-09 13:50:00,45.43,45.44,45.43,45.43,34400.0,31.4208,31.4278,31.4208,31.4208,34400.0
2006-05-09 14:00:00,45.43,45.45,45.38,45.45,53200.0,31.4208,31.4347,31.3863,31.4347,53200.0
2006-05-09 14:10:00,45.45,45.5,45.45,45.49,29000.0,31.4347,31.4693,31.4347,31.4623,29000.0
2006-05-09 14:20:00,45.49,45.49,45.43,45.43,27000.0,31.4623,31.4623,31.4208,31.4208,27000.0
2006-05-09 14:30:00,45.42,45.49,45.4,45.48,29400.0,31.4139,31.4623,31.4001,31.4554,29400.0
2006-05-09 14:40:00,45.48,45.48,45.4,45.43,17400.0,31.4554,31.4554,31.4001,31.4208,17400.0
2006-05-09 14:50:00,45.43,45.47,45.41,45.47,35400.0,31.4208,31.4485,31.407,31.4485,35400.0
2006-05-09 15:00:00,45.46,45.48,45.45,45.47,31800.0,31.4416,31.4554,31.4347,31.4485,31800.0
2006-05-09 15:10:00,45.46,45.48,45.43,45.44,33000.0,31.4416,31.4554,31.4208,31.4278,33000.0
2006-05-09 15:20:00,45.45,45.5,45.43,45.5,82400.0,31.4347,31.4693,31.4208,31.4693,82400.0
2006-05-09 15:30:00,45.5,45.54,45.45,45.46,191400.0,31.4693,31.4969,31.4347,31.4416,191400.0
2006-05-09 15:40:00,45.46,45.49,45.46,45.48,63200.0,31.4416,31.4623,31.4416,31.4554,63200.0
2006-05-09 15:50:00,45.48,45.49,45.42,45.42,83200.0,31.4554,31.4623,31.4139,31.4139,83200.0
2006-05-10 09:30:00,45.45,45.5,45.38,45.46,87600.0,31.4347,31.4693,31.3863,31.4416,87600.0
2006-05-10 09:40:00,45.47,45.49,45.41,45.41,70600.0,31.4485,31.4623,31.407,31.407,70600.0
2006-05-10 09:50:00,45.41,45.49,45.39,45.49,48800.0,31.407,31.4623,31.3932,31.4623,48800.0
2006-05-10 10:00:00,45.49,45.51,45.44,45.49,54000.0,31.4623,31.4762,31.4278,31.4623,54000.0
2006-05-10 10:10:00,45.49,45.52,45.43,45.47,385000.0,31.4623,31.4831,31.4208,31.4485,385000.0
2006-05-10 10:20:00,45.47,45.5,45.41,45.49,117800.0,31.4485,31.4693,31.407,31.4623,117800.0
2006-05-10 10:30:00,45.49,45.9,45.49,45.85,287200.0,31.4623,31.7459,31.4623,31.7113,287200.0
2006-05-10 10:40:00,45.85,45.99,45.77,45.85,122000.0,31.7113,31.8082,31.656,31.7113,122000.0
2006-05-10 10:50:00,45.85,45.87,45.6,45.65,93400.0,31.7113,31.7252,31.5384,31.573,93400.0
2006-05-10 11:00:00,45.6,45.63,45.43,45.49,173400.0,31.5384,31.5592,31.4208,31.4623,173400.0
2006-05-10 11:10:00,45.49,45.57,45.48,45.51,73400.0,31.4623,31.5177,31.4554,31.4762,73400.0
2006-05-10 11:20:00,45.52,45.58,45.51,45.52,48200.0,31.4831,31.5246,31.4762,31.4831,48200.0
2006-05-10 11:30:00,45.52,45.56,45.48,45.48,48800.0,31.4831,31.5107,31.4554,31.4554,48800.0
2006-05-10 11:40:00,45.48,45.5,45.47,45.47,57600.0,31.4554,31.4693,31.4485,31.4485,57600.0
2006-05-10 11:50:00,45.48,45.5,45.48,45.49,61000.0,31.4554,31.4693,31.4554,31.4623,61000.0
2006-05-10 12:00:00,45.49,45.5,45.47,45.47,15800.0,31.4623,31.4693,31.4485,31.4485,15800.0
2006-05-10 12:10:00,45.47,45.48,45.42,45.42,33400.0,31.4485,31.4554,31.4139,31.4139,33400.0
2006-05-10 12:20:00,45.41,45.42,45.31,45.38,75400.0,31.407,31.4139,31.3378,31.3863,75400.0
2006-05-10 12:30:00,45.38,45.45,45.38,45.43,36200.0,31.3863,31.4347,31.3863,31.4208,36200.0
2006-05-10 12:40:00,45.43,45.49,45.43,45.49,83000.0,31.4208,31.4623,31.4208,31.4623,83000.0
2006-05-10 12:50:00,45.47,45.47,45.41,45.42,51800.0,31.4485,31.4485,31.407,31.4139,51800.0
2006-05-10 13:00:00,45.42,45.48,45.42,45.47,33800.0,31.4139,31.4554,31.4139,31.4485,33800.0
2006-05-10 13:10:00,45.47,45.47,45.42,45.44,29600.0,31.4485,31.4485,31.4139,31.4278,29600.0
2006-05-10 13:20:00,45.44,45.46,45.44,45.44,30200.0,31.4278,31.4416,31.4278,31.4278,30200.0
2006-05-10 13:30:00,45.44,45.45,45.31,45.37,63400.0,31.4278,31.4347,31.3378,31.3793,63400.0
2006-05-10 13:40:00,45.38,45.41,45.31,45.38,750200.0,31.3863,31.407,31.3378,31.3863,750200.0
2006-05-10 13:50:00,45.38,45.38,45.22,45.28,88600.0,31.3863,31.3863,31.2756,31.3171,88600.0
2006-05-10 14:00:00,45.3,45.34,45.2,45.28,68000.0,31.3309,31.3586,31.2618,31.3171,68000.0
2006-05-10 14:10:00,45.28,45.35,45.22,45.29,93600.0,31.3171,31.3655,31.2756,31.324,93600.0
2006-05-10 14:20:00,45.3,45.43,45.29,45.38,218600.0,31.3309,31.4208,31.324,31.3863,218600.0
2006-05-10 14:30:00,45.38,45.4,45.27,45.35,172000.0,31.3863,31.4001,31.3102,31.3655,172000.0
2006-05-10 14:40:00,45.36,45.63,45.31,45.62,128400.0,31.3724,31.5592,31.3378,31.5522,128400.0
2006-05-10 14:50:00,45.62,45.68,45.55,45.62,140800.0,31.5522,31.5937,31.5038,31.5522,140800.0
2006-05-10 15:00:00,45.63,45.67,45.54,45.58,188000.0,31.5592,31.5868,31.4969,31.5246,188000.0
2006-05-10 15:10:00,45.58,45.58,45.41,45.43,127800.0,31.5246,31.5246,31.407,31.4208,127800.0
2006-05-10 15:20:00,45.43,45.48,45.4,45.4,113200.0,31.4208,31.4554,31.4001,31.4001,113200.0
2006-05-10 15:30:00,45.4,45.42,45.27,45.32,183600.0,31.4001,31.4139,31.3102,31.3448,183600.0
2006-05-10 15:40:00,45.32,45.37,45.31,45.34,104200.0,31.3448,31.3793,31.3378,31.3586,104200.0
2006-05-10 15:50:00,45.33,45.42,45.33,45.4,197600.0,31.3517,31.4139,31.3517,31.4001,197600.0
2006-05-11 09:30:00,45.4,45.4,45.11,45.32,259600.0,31.4001,31.4001,31.1995,31.3448,259600.0
2006-05-11 09:40:00,45.36,45.6,45.31,45.46,195200.0,31.3724,31.5384,31.3378,31.4416,195200.0
2006-05-11 09:50:00,45.46,45.49,45.38,45.44,73800.0,31.4416,31.4623,31.3863,31.4278,73800.0
2006-05-11 10:00:00,45.43,45.87,45.35,45.85,176000.0,31.4208,31.7252,31.3655,31.7113,176000.0
2006-05-11 10:10:00,45.85,45.96,45.65,45.65,84200.0,31.7113,31.7874,31.573,31.573,84200.0
2006-05-11 10:20:00,45.65,45.65,45.25,45.25,222400.0,31.573,31.573,31.2963,31.2963,222400.0
2006-05-11 10:30:00,45.25,45.35,45.17,45.21,137800.0,31.2963,31.3655,31.241,31.2687,137800.0
2006-05-11 10:40:00,45.22,45.33,45.15,45.18,148600.0,31.2756,31.3517,31.2272,31.2479,148600.0
2006-05-11 10:50:00,45.18,45.18,44.89,44.91,223200.0,31.2479,31.2479,31.0474,31.0612,223200.0
2006-05-11 11:00:00,44.92,45.13,44.88,45.05,181800.0,31.0681,31.2133,31.0404,31.158,181800.0
2006-05-11 11:10:00,45.07,45.18,45.02,45.06,113400.0,31.1718,31.2479,31.1373,31.1649,113400.0
2006-05-11 11:20:00,45.09,45.12,45.02,45.02,74400.0,31.1857,31.2064,31.1373,31.1373,74400.0
2006-05-11 11:30:00,45.01,45.11,45.01,45.11,50400.0,31.1304,31.1995,31.1304,31.1995,50400.0
2006-05-11 11:40:00,45.1,45.27,45.1,45.27,108200.0,31.1926,31.3102,31.1926,31.3102,108200.0
2006-05-11 11:50:00,45.27,45.35,45.24,45.28,175200.0,31.3102,31.3655,31.2894,31.3171,175200.0
2006-05-11 12:00:00,45.3,45.3,45.23,45.23,52000.0,31.3309,31.3309,31.2825,31.2825,52000.0
2006-05-11 12:10:00,45.24,45.25,45.18,45.23,54400.0,31.2894,31.2963,31.2479,31.2825,54400.0
2006-05-11 12:20:00,45.23,45.26,45.23,45.23,23000.0,31.2825,31.3033,31.2825,31.2825,23000.0
2006-05-11 12:30:00,45.22,45.3,45.22,45.3,45800.0,31.2756,31.3309,31.2756,31.3309,45800.0
2006-05-11 12:40:00,45.31,45.33,45.29,45.3,90800.0,31.3378,31.3517,31.324,31.3309,90800.0
2006-05-11 12:50:00,45.3,45.38,45.3,45.35,21800.0,31.3309,31.3863,31.3309,31.3655,21800.0
2006-05-11 13:00:00,45.35,45.37,45.31,45.35,35400.0,31.3655,31.3793,31.3378,31.3655,35400.0
2006-05-11 13:10:00,45.35,45.35,45.06,45.09,95600.0,31.3655,31.3655,31.1649,31.1857,95600.0
2006-05-11 13:20:00,45.09,45.21,45.09,45.18,83000.0,31.1857,31.2687,31.1857,31.2479,83000.0
2006-05-11 13:30:00,45.18,45.19,45.09,45.13,36400.0,31.2479,31.2548,31.1857,31.2133,36400.0
2006-05-11 13:40:00,45.12,45.13,44.96,45.0,54600.0,31.2064,31.2133,31.0958,31.1234,54600.0
2006-05-11 13:50:00,45.0,45.07,44.96,44.96,49600.0,31.1234,31.1718,31.0958,31.0958,49600.0
2006-05-11 14:00:00,44.96,45.06,44.93,45.01,64000.0,31.0958,31.1649,31.075,31.1304,64000.0
2006-05-11 14:10:00,45.01,45.14,45.01,45.14,65200.0,31.1304,31.2203,31.1304,31.2203,65200.0
2006-05-11 14:20:00,45.13,45.22,45.11,45.15,79400.0,31.2133,31.2756,31.1995,31.2272,79400.0
2006-05-11 14:30:00,45.12,45.15,45.01,45.04,50000.0,31.2064,31.2272,31.1304,31.1511,50000.0
2006-05-11 14:40:00,45.02,45.02,44.92,44.95,89400.0,31.1373,31.1373,31.0681,31.0889,89400.0
2006-05-11 14:50:00,44.95,44.95,44.77,44.79,101200.0,31.0889,31.0889,30.9644,30.9782,101200.0
2006-05-11 15:00:00,44.77,44.79,44.64,44.64,119400.0,30.9644,30.9782,30.8744,30.8744,119400.0
2006-05-11 15:10:00,44.61,44.63,44.51,44.54,242200.0,30.8537,30.8675,30.7845,30.8053,242200.0
2006-05-11 15:20:00,44.54,44.56,44.48,44.51,143800.0,30.8053,30.8191,30.7638,30.7845,143800.0
2006-05-11 15:30:00,44.5,44.52,44.47,44.48,102200.0,30.7776,30.7915,30.7569,30.7638,102200.0
2006-05-11 15:40:00,44.49,44.49,44.31,44.32,206800.0,30.7707,30.7707,30.6462,30.6531,206800.0
2006-05-11 15:50:00,44.32,44.35,44.29,44.33,276000.0,30.6531,30.6739,30.6324,30.66,276000.0
2006-05-12 09:30:00,44.32,44.32,44.0,44.04,338000.0,30.6531,30.6531,30.4318,30.4595,338000.0
2006-05-12 09:40:00,44.04,44.08,43.6,43.74,397800.0,30.4595,30.4871,30.1552,30.252,397800.0
2006-05-12 09:50:00,43.74,43.74,43.59,43.72,212400.0,30.252,30.252,30.1482,30.2381,212400.0
2006-05-12 10:00:00,43.72,43.8,43.69,43.79,308600.0,30.2381,30.2935,30.2174,30.2866,308600.0
2006-05-12 10:10:00,43.79,43.92,43.7,43.71,193800.0,30.2866,30.3765,30.2243,30.2312,193800.0
2006-05-12 10:20:00,43.71,43.74,43.62,43.74,224800.0,30.2312,30.252,30.169,30.252,224800.0
2006-05-12 10:30:00,43.74,43.75,43.67,43.67,286400.0,30.252,30.2589,30.2036,30.2036,286400.0
2006-05-12 10:40:00,43.67,43.68,43.6,43.62,319400.0,30.2036,30.2105,30.1552,30.169,319400.0
2006-05-12 10:50:00,43.62,43.76,43.62,43.72,304800.0,30.169,30.2658,30.169,30.2381,304800.0
2006-05-12 11:00:00,43.73,43.84,43.71,43.81,165000.0,30.2451,30.3211,30.2312,30.3004,165000.0
2006-05-12 11:10:00,43.8,43.8,43.65,43.74,159400.0,30.2935,30.2935,30.1897,30.252,159400.0
2006-05-12 11:20:00,43.74,43.74,43.66,43.66,101800.0,30.252,30.252,30.1966,30.1966,101800.0
2006-05-12 11:30:00,43.66,43.73,43.63,43.66,88800.0,30.1966,30.2451,30.1759,30.1966,88800.0
2006-05-12 11:40:00,43.66,43.68,43.56,43.56,131200.0,30.1966,30.2105,30.1275,30.1275,131200.0
2006-05-12 11:50:00,43.56,43.79,43.55,43.77,206400.0,30.1275,30.2866,30.1206,30.2727,206400.0
2006-05-12 12:00:00,43.77,43.94,43.77,43.94,185800.0,30.2727,30.3903,30.2727,30.3903,185800.0
2006-05-12 12:10:00,43.94,43.98,43.9,43.98,98600.0,30.3903,30.418,30.3626,30.418,98600.0
2006-05-12 12:20:00,43.98,44.1,43.97,44.09,135000.0,30.418,30.501,30.4111,30.4941,135000.0
2006-05-12 12:30:00,44.1,44.1,44.02,44.02,176000.0,30.501,30.501,30.4456,30.4456,176000.0
2006-05-12 12:40:00,44.02,44.21,44.02,44.21,142200.0,30.4456,30.577,30.4456,30.577,142200.0
2006-05-12 12:50:00,44.2,44.21,44.02,44.1,96800.0,30.5701,30.577,30.4456,30.501,96800.0
2006-05-12 13:00:00,44.1,44.24,44.06,44.2,126200.0,30.501,30.5978,30.4733,30.5701,126200.0
2006-05-12 13:10:00,44.2,44.4,44.19,44.31,185000.0,30.5701,30.7085,30.5632,30.6462,185000.0
2006-05-12 13:20:00,44.32,44.46,44.32,44.38,107800.0,30.6531,30.75,30.6531,30.6946,107800.0
2006-05-12 13:30:00,44.38,44.5,44.33,44.43,240800.0,30.6946,30.7776,30.66,30.7292,240800.0
2006-05-12 13:40:00,44.41,44.42,44.32,44.32,108600.0,30.7154,30.7223,30.6531,30.6531,108600.0
2006-05-12 13:50:00,44.33,44.35,44.25,44.31,135600.0,30.66,30.6739,30.6047,30.6462,135600.0
2006-05-12 14:00:00,44.33,44.42,44.32,44.33,72400.0,30.66,30.7223,30.6531,30.66,72400.0
2006-05-12 14:10:00,44.3,44.74,44.3,44.72,115800.0,30.6393,30.9436,30.6393,30.9298,115800.0
2006-05-12 14:20:00,44.7,44.85,44.63,44.63,232000.0,30.9159,31.0197,30.8675,30.8675,232000.0
2006-05-12 14:30:00,44.63,44.65,44.4,44.41,107200.0,30.8675,30.8814,30.7085,30.7154,107200.0
2006-05-12 14:40:00,44.41,44.53,44.34,44.34,72400.0,30.7154,30.7984,30.667,30.667,72400.0
2006-05-12 14:50:00,44.33,44.36,44.26,44.33,98600.0,30.66,30.6808,30.6116,30.66,98600.0
2006-05-12 15:00:00,44.3,44.44,44.3,44.32,77400.0,30.6393,30.7361,30.6393,30.6531,77400.0
2006-05-12 15:10:00,44.32,44.39,44.32,44.38,129200.0,30.6531,30.7015,30.6531,30.6946,129200.0
2006-05-12 15:20:00,44.37,44.38,44.31,44.34,99200.0,30.6877,30.6946,30.6462,30.667,99200.0
2006-05-12 15:30:00,44.33,44.37,44.28,44.29,128800.0,30.66,30.6877,30.6255,30.6324,128800.0
2006-05-12 15:40:00,44.29,44.37,44.28,44.3,185600.0,30.6324,30.6877,30.6255,30.6393,185600.0
2006-05-12 15:50:00,44.3,44.82,44.3,44.76,662800.0,30.6393,30.9989,30.6393,30.9574,662800.0
2006-05-15 09:30:00,44.77,44.78,44.07,44.15,306400.0,30.9644,30.9713,30.4802,30.5355,306400.0
2006-05-15 09:40:00,44.16,44.35,43.75,43.97,348200.0,30.5425,30.6739,30.2589,30.4111,348200.0
2006-05-15 09:50:00,43.98,44.04,43.58,43.58,141600.0,30.418,30.4595,30.1413,30.1413,141600.0
2006-05-15 10:00:00,43.58,43.58,43.13,43.37,474600.0,30.1413,30.1413,29.8301,29.9961,474600.0
2006-05-15 10:10:00,43.38,43.93,43.35,43.9,155800.0,30.003,30.3834,29.9822,30.3626,155800.0
2006-05-15 10:20:00,43.85,43.95,43.54,43.67,203600.0,30.3281,30.3972,30.1137,30.2036,203600.0
2006-05-15 10:30:00,43.7,43.95,43.68,43.82,233400.0,30.2243,30.3972,30.2105,30.3073,233400.0
2006-05-15 10:40:00,43.77,43.94,43.74,43.79,111600.0,30.2727,30.3903,30.252,30.2866,111600.0
2006-05-15 10:50:00,43.81,43.96,43.77,43.9,104400.0,30.3004,30.4041,30.2727,30.3626,104400.0
2006-05-15 11:00:00,43.91,44.07,43.89,43.9,69000.0,30.3696,30.4802,30.3557,30.3626,69000.0
2006-05-15 11:10:00,43.89,44.03,43.78,43.99,51800.0,30.3557,30.4526,30.2796,30.4249,51800.0
2006-05-15 11:20:00,44.01,44.01,43.72,43.72,53200.0,30.4387,30.4387,30.2381,30.2381,53200.0
2006-05-15 11:30:00,43.72,43.83,43.58,43.63,157400.0,30.2381,30.3142,30.1413,30.1759,157400.0
2006-05-15 11:40:00,43.63,43.68,43.41,43.46,82600.0,30.1759,30.2105,30.0237,30.0583,82600.0
2006-05-15 11:50:00,43.47,43.52,43.4,43.42,84800.0,30.0652,30.0998,30.0168,30.0307,84800.0
2006-05-15 12:00:00,43.42,43.5,43.32,43.32,59400.0,30.0307,30.086,29.9615,29.9615,59400.0
2006-05-15 12:10:00,43.31,43.35,43.23,43.28,62600.0,29.9546,29.9822,29.8992,29.9338,62600.0
2006-05-15 12:20:00,43.28,43.29,43.15,43.17,94600.0,29.9338,29.9407,29.8439,29.8577,94600.0
2006-05-15 12:30:00,43.18,43.35,43.13,43.3,225000.0,29.8647,29.9822,29.8301,29.9477,225000.0
2006-05-15 12:40:00,43.3,43.33,43.24,43.25,92000.0,29.9477,29.9684,29.9062,29.9131,92000.0
2006-05-15 12:50:00,43.26,43.47,43.24,43.27,113600.0,29.92,30.0652,29.9062,29.9269,113600.0
2006-05-15 13:00:00,43.27,43.46,43.26,43.37,127600.0,29.9269,30.0583,29.92,29.9961,127600.0
2006-05-15 13:10:00,43.35,43.44,43.27,43.35,195600.0,29.9822,30.0445,29.9269,29.9822,195600.0
2006-05-15 13:20:00,43.35,43.38,43.15,43.18,150800.0,29.9822,30.003,29.8439,29.8647,150800.0
2006-05-15 13:30:00,43.18,43.23,43.04,43.1,147400.0,29.8647,29.8992,29.7678,29.8093,147400.0
2006-05-15 13:40:00,43.05,43.31,43.05,43.12,189000.0,29.7748,29.9546,29.7748,29.8232,189000.0
2006-05-15 13:50:00,43.12,43.23,42.85,42.91,159600.0,29.8232,29.8992,29.6364,29.6779,159600.0
2006-05-15 14:00:00,42.93,43.06,42.9,42.99,161600.0,29.6918,29.7817,29.671,29.7333,161600.0
2006-05-15 14:10:00,42.98,43.02,42.91,42.97,129400.0,29.7263,29.754,29.6779,29.7194,129400.0
2006-05-15 14:20:00,42.97,43.04,42.85,43.03,174400.0,29.7194,29.7678,29.6364,29.7609,174400.0
2006-05-15 14:30:00,43.0,43.14,42.96,43.1,130600.0,29.7402,29.837,29.7125,29.8093,130600.0
2006-05-15 14:40:00,43.13,43.13,43.02,43.1,105200.0,29.8301,29.8301,29.754,29.8093,105200.0
2006-05-15 14:50:00,43.1,43.1,42.91,42.93,76600.0,29.8093,29.8093,29.6779,29.6918,76600.0
2006-05-15 15:00:00,42.94,43.09,42.92,43.09,252000.0,29.6987,29.8024,29.6848,29.8024,252000.0
2006-05-15 15:10:00,43.09,43.32,43.08,43.17,198800.0,29.8024,29.9615,29.7955,29.8577,198800.0
2006-05-15 15:20:00,43.21,43.24,43.1,43.14,171000.0,29.8854,29.9062,29.8093,29.837,171000.0
2006-05-15 15:30:00,43.15,43.9,43.14,43.63,476600.0,29.8439,30.3626,29.837,30.1759,476600.0
2006-05-15 15:40:00,43.62,43.88,43.52,43.88,381800.0,30.169,30.3488,30.0998,30.3488,381800.0
2006-05-15 15:50:00,43.87,43.99,43.62,43.67,394200.0,30.3419,30.4249,30.169,30.2036,394200.0
2006-05-16 09:30:00,43.77,44.68,43.7,44.68,678000.0,30.2727,30.9021,30.2243,30.9021,678000.0
2006-05-16 09:40:00,44.65,45.42,44.65,44.75,962800.0,30.8814,31.4139,30.8814,30.9505,962800.0
2006-05-16 09:50:00,44.83,44.93,44.49,44.55,780000.0,31.0059,31.075,30.7707,30.8122,780000.0
2006-05-16 10:00:00,44.54,44.94,44.47,44.53,448200.0,30.8053,31.0819,30.7569,30.7984,448200.0
2006-05-16 10:10:00,44.52,44.58,43.81,44.08,466000.0,30.7915,30.833,30.3004,30.4871,466000.0
2006-05-16 10:20:00,44.08,44.45,43.93,44.16,472600.0,30.4871,30.743,30.3834,30.5425,472600.0
2006-05-16 10:30:00,44.16,44.32,44.1,44.24,321800.0,30.5425,30.6531,30.501,30.5978,321800.0
2006-05-16 10:40:00,44.24,44.65,44.24,44.58,279000.0,30.5978,30.8814,30.5978,30.833,279000.0
2006-05-16 10:50:00,44.57,44.58,44.35,44.4,163600.0,30.826,30.833,30.6739,30.7085,163600.0
2006-05-16 11:00:00,44.4,44.85,44.39,44.74,246400.0,30.7085,31.0197,30.7015,30.9436,246400.0
2006-05-16 11:10:00,44.73,44.9,44.63,44.9,210600.0,30.9367,31.0543,30.8675,31.0543,210600.0
2006-05-16 11:20:00,44.86,44.99,44.74,44.82,194400.0,31.0266,31.1165,30.9436,30.9989,194400.0
2006-05-16 11:30:00,44.82,44.85,44.59,44.65,248800.0,30.9989,31.0197,30.8399,30.8814,248800.0
2006-05-16 11:40:00,44.65,44.72,44.47,44.6,407000.0,30.8814,30.9298,30.7569,30.8468,407000.0
2006-05-16 11:50:00,44.6,44.77,44.48,44.73,155600.0,30.8468,30.9644,30.7638,30.9367,155600.0
2006-05-16 12:00:00,44.73,44.76,44.51,44.54,140600.0,30.9367,30.9574,30.7845,30.8053,140600.0
2006-05-16 12:10:00,44.54,44.64,44.43,44.52,226000.0,30.8053,30.8744,30.7292,30.7915,226000.0
2006-05-16 12:20:00,44.49,44.58,44.45,44.52,108200.0,30.7707,30.833,30.743,30.7915,108200.0
2006-05-16 12:30:00,44.52,44.59,44.52,44.52,76000.0,30.7915,30.8399,30.7915,30.7915,76000.0
2006-05-16 12:40:00,44.52,44.54,44.47,44.48,59400.0,30.7915,30.8053,30.7569,30.7638,59400.0
2006-05-16 12:50:00,44.48,44.65,44.47,44.65,83400.0,30.7638,30.8814,30.7569,30.8814,83400.0
2006-05-16 13:00:00,44.65,44.72,44.55,44.57,96600.0,30.8814,30.9298,30.8122,30.826,96600.0
2006-05-16 13:10:00,44.57,44.6,44.46,44.54,226000.0,30.826,30.8468,30.75,30.8053,226000.0
2006-05-16 13:20:00,44.53,44.79,44.52,44.77,239800.0,30.7984,30.9782,30.7915,30.9644,239800.0
2006-05-16 13:30:00,44.74,44.8,44.71,44.77,352000.0,30.9436,30.9851,30.9229,30.9644,352000.0
2006-05-16 13:40:00,44.77,44.77,44.54,44.54,137200.0,30.9644,30.9644,30.8053,30.8053,137200.0
2006-05-16 13:50:00,44.56,44.66,44.55,44.63,120800.0,30.8191,30.8883,30.8122,30.8675,120800.0
2006-05-16 14:00:00,44.62,44.66,44.6,44.63,116800.0,30.8606,30.8883,30.8468,30.8675,116800.0
2006-05-16 14:10:00,44.63,44.65,44.6,44.63,133800.0,30.8675,30.8814,30.8468,30.8675,133800.0
2006-05-16 14:20:00,44.65,44.72,44.63,44.68,121600.0,30.8814,30.9298,30.8675,30.9021,121600.0
2006-05-16 14:30:00,44.68,44.72,44.64,44.64,101200.0,30.9021,30.9298,30.8744,30.8744,101200.0
2006-05-16 14:40:00,44.64,44.7,44.62,44.67,107000.0,30.8744,30.9159,30.8606,30.8952,107000.0
2006-05-16 14:50:00,44.67,44.67,44.57,44.65,103000.0,30.8952,30.8952,30.826,30.8814,103000.0
2006-05-16 15:00:00,44.65,44.71,44.63,44.63,87600.0,30.8814,30.9229,30.8675,30.8675,87600.0
2006-05-16 15:10:00,44.64,44.68,44.59,44.63,108400.0,30.8744,30.9021,30.8399,30.8675,108400.0
2006-05-16 15:20:00,44.63,44.72,44.59,44.6,247600.0,30.8675,30.9298,30.8399,30.8468,247600.0
2006-05-16 15:30:00,44.64,44.68,44.59,44.6,226200.0,30.8744,30.9021,30.8399,30.8468,226200.0
2006-05-16 15:40:00,44.6,44.7,44.59,44.65,318000.0,30.8468,30.9159,30.8399,30.8814,318000.0
2006-05-16 15:50:00,44.65,44.68,44.58,44.68,434200.0,30.8814,30.9021,30.833,30.9021,434200.0
2006-05-17 09:30:00,44.65,44.67,44.5,44.57,252400.0,30.8814,30.8952,30.7776,30.826,252400.0
2006-05-17 09:40:00,44.57,44.57,44.24,44.35,297600.0,30.826,30.826,30.5978,30.6739,297600.0
2006-05-17 09:50:00,44.34,44.92,44.34,44.72,350600.0,30.667,31.0681,30.667,30.9298,350600.0
2006-05-17 10:00:00,44.71,44.89,44.54,44.54,243200.0,30.9229,31.0474,30.8053,30.8053,243200.0
2006-05-17 10:10:00,44.53,44.55,44.24,44.44,270600.0,30.7984,30.8122,30.5978,30.7361,270600.0
2006-05-17 10:20:00,44.44,44.45,44.08,44.31,224600.0,30.7361,30.743,30.4871,30.6462,224600.0
2006-05-17 10:30:00,44.33,44.36,44.19,44.25,132600.0,30.66,30.6808,30.5632,30.6047,132600.0
2006-05-17 10:40:00,44.25,44.31,44.16,44.29,56400.0,30.6047,30.6462,30.5425,30.6324,56400.0
2006-05-17 10:50:00,44.29,44.29,43.98,44.01,84200.0,30.6324,30.6324,30.418,30.4387,84200.0
2006-05-17 11:00:00,43.99,44.03,43.92,43.92,150600.0,30.4249,30.4526,30.3765,30.3765,150600.0
2006-05-17 11:10:00,43.92,43.94,43.66,43.77,169600.0,30.3765,30.3903,30.1966,30.2727,169600.0
2006-05-17 11:20:00,43.79,44.07,43.77,43.77,181800.0,30.2866,30.4802,30.2727,30.2727,181800.0
2006-05-17 11:30:00,43.77,43.78,43.47,43.57,169600.0,30.2727,30.2796,30.0652,30.1344,169600.0
2006-05-17 11:40:00,43.57,43.63,43.43,43.46,121600.0,30.1344,30.1759,30.0376,30.0583,121600.0
2006-05-17 11:50:00,43.46,43.62,43.3,43.62,114600.0,30.0583,30.169,29.9477,30.169,114600.0
2006-05-17 12:00:00,43.62,43.68,43.38,43.38,98400.0,30.169,30.2105,30.003,30.003,98400.0
2006-05-17 12:10:00,43.38,43.55,43.38,43.52,78600.0,30.003,30.1206,30.003,30.0998,78600.0
2006-05-17 12:20:00,43.52,43.64,43.52,43.59,69800.0,30.0998,30.1828,30.0998,30.1482,69800.0
2006-05-17 12:30:00,43.58,43.92,43.55,43.9,69800.0,30.1413,30.3765,30.1206,30.3626,69800.0
2006-05-17 12:40:00,43.9,43.92,43.6,43.61,80800.0,30.3626,30.3765,30.1552,30.1621,80800.0
2006-05-17 12:50:00,43.61,43.63,43.24,43.27,104000.0,30.1621,30.1759,29.9062,29.9269,104000.0
2006-05-17 13:00:00,43.29,43.57,43.29,43.47,150400.0,29.9407,30.1344,29.9407,30.0652,150400.0
2006-05-17 13:10:00,43.47,43.51,43.34,43.38,54200.0,30.0652,30.0929,29.9753,30.003,54200.0
2006-05-17 13:20:00,43.34,43.36,43.0,43.13,98800.0,29.9753,29.9892,29.7402,29.8301,98800.0
2006-05-17 13:30:00,43.13,43.45,42.93,42.95,100000.0,29.8301,30.0514,29.6918,29.7056,100000.0
2006-05-17 13:40:00,42.94,43.26,42.91,43.24,160200.0,29.6987,29.92,29.6779,29.9062,160200.0
2006-05-17 13:50:00,43.24,43.56,43.24,43.43,114600.0,29.9062,30.1275,29.9062,30.0376,114600.0
2006-05-17 14:00:00,43.43,43.47,43.16,43.18,103200.0,30.0376,30.0652,29.8508,29.8647,103200.0
2006-05-17 14:10:00,43.22,43.22,43.05,43.16,101400.0,29.8923,29.8923,29.7748,29.8508,101400.0
2006-05-17 14:20:00,43.16,43.2,43.08,43.2,79200.0,29.8508,29.8785,29.7955,29.8785,79200.0
2006-05-17 14:30:00,43.2,43.33,43.13,43.19,112600.0,29.8785,29.9684,29.8301,29.8716,112600.0
2006-05-17 14:40:00,43.19,43.22,43.02,43.04,119400.0,29.8716,29.8923,29.754,29.7678,119400.0
2006-05-17 14:50:00,43.01,43.06,42.91,42.93,95400.0,29.7471,29.7817,29.6779,29.6918,95400.0
2006-05-17 15:00:00,42.91,43.33,42.91,43.31,143200.0,29.6779,29.9684,29.6779,29.9546,143200.0
2006-05-17 15:10:00,43.33,43.35,43.18,43.26,131600.0,29.9684,29.9822,29.8647,29.92,131600.0
2006-05-17 15:20:00,43.26,43.29,43.16,43.24,120000.0,29.92,29.9407,29.8508,29.9062,120000.0
2006-05-17 15:30:00,43.27,43.37,43.25,43.31,188000.0,29.9269,29.9961,29.9131,29.9546,188000.0
2006-05-17 15:40:00,43.31,43.37,43.31,43.34,210800.0,29.9546,29.9961,29.9546,29.9753,210800.0
2006-05-17 15:50:00,43.34,43.34,43.15,43.18,194200.0,29.9753,29.9753,29.8439,29.8647,194200.0
2006-05-18 09:30:00,43.02,43.26,43.0,43.01,342200.0,29.754,29.92,29.7402,29.7471,342200.0
2006-05-18 09:40:00,43.01,43.32,42.97,43.1,317200.0,29.7471,29.9615,29.7194,29.8093,317200.0
2006-05-18 09:50:00,43.1,43.15,43.0,43.0,227400.0,29.8093,29.8439,29.7402,29.7402,227400.0
2006-05-18 10:00:00,42.99,43.01,42.55,42.6,457200.0,29.7333,29.7471,29.4289,29.4635,457200.0
2006-05-18 10:10:00,42.57,42.6,42.38,42.5,380800.0,29.4428,29.4635,29.3114,29.3944,380800.0
2006-05-18 10:20:00,42.51,42.51,42.3,42.44,268200.0,29.4013,29.4013,29.256,29.3529,268200.0
2006-05-18 10:30:00,42.46,42.88,42.44,42.88,187800.0,29.3667,29.6572,29.3529,29.6572,187800.0
2006-05-18 10:40:00,42.92,42.97,42.82,42.9,108800.0,29.6848,29.7194,29.6157,29.671,108800.0
2006-05-18 10:50:00,42.9,42.9,42.54,42.54,141000.0,29.671,29.671,29.422,29.422,141000.0
2006-05-18 11:00:00,42.55,42.68,42.55,42.67,81600.0,29.4289,29.5188,29.4289,29.5119,81600.0
2006-05-18 11:10:00,42.67,42.8,42.59,42.63,116200.0,29.5119,29.6018,29.4566,29.4843,116200.0
2006-05-18 11:20:00,42.63,42.8,42.58,42.77,111400.0,29.4843,29.6018,29.4497,29.5811,111400.0
2006-05-18 11:30:00,42.77,42.88,42.76,42.87,36400.0,29.5811,29.6572,29.5742,29.6503,36400.0
2006-05-18 11:40:00,42.87,42.95,42.7,42.7,113200.0,29.6503,29.7056,29.5327,29.5327,113200.0
2006-05-18 11:50:00,42.7,42.75,42.63,42.75,86200.0,29.5327,29.5673,29.4843,29.5673,86200.0
2006-05-18 12:00:00,42.75,42.76,42.65,42.75,87000.0,29.5673,29.5742,29.4981,29.5673,87000.0
2006-05-18 12:10:00,42.76,42.76,42.62,42.62,80000.0,29.5742,29.5742,29.4774,29.4774,80000.0
2006-05-18 12:20:00,42.61,42.67,42.6,42.66,84600.0,29.4704,29.5119,29.4635,29.505,84600.0
2006-05-18 12:30:00,42.66,42.7,42.63,42.63,65000.0,29.505,29.5327,29.4843,29.4843,65000.0
2006-05-18 12:40:00,42.63,42.64,42.49,42.57,68600.0,29.4843,29.4912,29.3874,29.4428,68600.0
2006-05-18 12:50:00,42.57,42.66,42.57,42.6,52400.0,29.4428,29.505,29.4428,29.4635,52400.0
2006-05-18 13:00:00,42.6,42.6,42.48,42.49,76800.0,29.4635,29.4635,29.3805,29.3874,76800.0
2006-05-18 13:10:00,42.52,42.69,42.52,42.66,58400.0,29.4082,29.5258,29.4082,29.505,58400.0
2006-05-18 13:20:00,42.66,42.66,42.6,42.63,106800.0,29.505,29.505,29.4635,29.4843,106800.0
2006-05-18 13:30:00,42.62,42.7,42.61,42.67,183000.0,29.4774,29.5327,29.4704,29.5119,183000.0
2006-05-18 13:40:00,42.67,42.69,42.54,42.59,106600.0,29.5119,29.5258,29.422,29.4566,106600.0
2006-05-18 13:50:00,42.59,42.62,42.52,42.55,97600.0,29.4566,29.4774,29.4082,29.4289,97600.0
2006-05-18 14:00:00,42.57,42.58,42.49,42.51,192200.0,29.4428,29.4497,29.3874,29.4013,192200.0
2006-05-18 14:10:00,42.52,42.56,42.43,42.48,88000.0,29.4082,29.4359,29.3459,29.3805,88000.0
2006-05-18 14:20:00,42.49,42.49,42.38,42.41,111000.0,29.3874,29.3874,29.3114,29.3321,111000.0
2006-05-18 14:30:00,42.41,42.52,42.41,42.52,110600.0,29.3321,29.4082,29.3321,29.4082,110600.0
2006-05-18 14:40:00,42.52,42.52,42.43,42.44,126000.0,29.4082,29.4082,29.3459,29.3529,126000.0
2006-05-18 14:50:00,42.45,42.45,42.31,42.33,152000.0,29.3598,29.3598,29.2629,29.2768,152000.0
2006-05-18 15:00:00,42.33,42.38,42.32,42.34,195600.0,29.2768,29.3114,29.2699,29.2837,195600.0
2006-05-18 15:10:00,42.34,42.34,42.15,42.17,209800.0,29.2837,29.2837,29.1523,29.1661,209800.0
2006-05-18 15:20:00,42.17,42.17,41.98,41.99,227200.0,29.1661,29.1661,29.0347,29.0416,227200.0
2006-05-18 15:30:00,41.98,42.05,41.88,41.88,213400.0,29.0347,29.0831,28.9655,28.9655,213400.0
2006-05-18 15:40:00,41.88,41.88,41.69,41.83,316600.0,28.9655,28.9655,28.8341,28.931,316600.0
2006-05-18 15:50:00,41.83,41.97,41.81,41.81,450200.0,28.931,29.0278,28.9171,28.9171,450200.0
2006-05-19 09:30:00,42.18,42.32,42.14,42.22,438400.0,29.173,29.2699,29.1454,29.2007,438400.0
2006-05-19 09:40:00,42.22,42.3,41.88,41.96,344200.0,29.2007,29.256,28.9655,29.0209,344200.0
2006-05-19 09:50:00,41.97,42.21,41.96,42.15,126200.0,29.0278,29.1938,29.0209,29.1523,126200.0
2006-05-19 10:00:00,42.15,42.15,41.93,42.1,167600.0,29.1523,29.1523,29.0001,29.1177,167600.0
2006-05-19 10:10:00,42.11,42.13,41.95,42.09,119800.0,29.1246,29.1385,29.014,29.1108,119800.0
2006-05-19 10:20:00,42.09,42.11,41.96,42.04,171200.0,29.1108,29.1246,29.0209,29.0762,171200.0
2006-05-19 10:30:00,42.03,42.08,42.01,42.06,123200.0,29.0693,29.1039,29.0555,29.09,123200.0
2006-05-19 10:40:00,42.05,42.17,42.02,42.17,80200.0,29.0831,29.1661,29.0624,29.1661,80200.0
2006-05-19 10:50:00,42.17,42.17,41.96,42.02,105400.0,29.1661,29.1661,29.0209,29.0624,105400.0
2006-05-19 11:00:00,42.02,42.03,41.76,41.77,76600.0,29.0624,29.0693,28.8825,28.8895,76600.0
2006-05-19 11:10:00,41.77,41.77,41.27,41.4,358800.0,28.8895,28.8895,28.5436,28.6336,358800.0
2006-05-19 11:20:00,41.4,41.54,41.32,41.34,427600.0,28.6336,28.7304,28.5782,28.5921,427600.0
2006-05-19 11:30:00,41.35,41.43,41.18,41.23,103600.0,28.599,28.6543,28.4814,28.516,103600.0
2006-05-19 11:40:00,41.23,41.23,41.12,41.18,133200.0,28.516,28.516,28.4399,28.4814,133200.0
2006-05-19 11:50:00,41.21,41.38,41.18,41.3,137600.0,28.5022,28.6197,28.4814,28.5644,137600.0
2006-05-19 12:00:00,41.33,41.58,41.29,41.57,160800.0,28.5851,28.7581,28.5575,28.7511,160800.0
2006-05-19 12:10:00,41.57,41.64,41.51,41.51,75600.0,28.7511,28.7996,28.7096,28.7096,75600.0
2006-05-19 12:20:00,41.52,41.59,41.48,41.55,78400.0,28.7166,28.765,28.6889,28.7373,78400.0
2006-05-19 12:30:00,41.56,41.79,41.55,41.79,117800.0,28.7442,28.9033,28.7373,28.9033,117800.0
2006-05-19 12:40:00,41.79,41.99,41.71,41.76,108200.0,28.9033,29.0416,28.848,28.8825,108200.0
2006-05-19 12:50:00,41.76,41.94,41.76,41.85,64800.0,28.8825,29.007,28.8825,28.9448,64800.0
2006-05-19 13:00:00,41.85,41.96,41.77,41.8,87800.0,28.9448,29.0209,28.8895,28.9102,87800.0
2006-05-19 13:10:00,41.82,42.05,41.82,42.04,41400.0,28.924,29.0831,28.924,29.0762,41400.0
2006-05-19 13:20:00,42.03,42.12,41.97,42.07,67400.0,29.0693,29.1315,29.0278,29.097,67400.0
2006-05-19 13:30:00,42.07,42.12,42.01,42.08,73000.0,29.097,29.1315,29.0555,29.1039,73000.0
2006-05-19 13:40:00,42.08,42.22,42.05,42.18,124800.0,29.1039,29.2007,29.0831,29.173,124800.0
2006-05-19 13:50:00,42.18,42.27,41.52,42.18,95800.0,29.173,29.2353,28.7166,29.173,95800.0
2006-05-19 14:00:00,42.18,42.18,41.87,42.01,344800.0,29.173,29.173,28.9586,29.0555,344800.0
2006-05-19 14:10:00,42.03,42.13,42.01,42.01,98200.0,29.0693,29.1385,29.0555,29.0555,98200.0
2006-05-19 14:20:00,42.02,42.08,41.94,42.07,62600.0,29.0624,29.1039,29.007,29.097,62600.0
2006-05-19 14:30:00,42.07,42.1,41.85,41.86,118800.0,29.097,29.1177,28.9448,28.9517,118800.0
2006-05-19 14:40:00,41.86,41.97,41.84,41.94,130200.0,28.9517,29.0278,28.9379,29.007,130200.0
2006-05-19 14:50:00,41.94,41.99,41.77,41.82,169800.0,29.007,29.0416,28.8895,28.924,169800.0
2006-05-19 15:00:00,41.82,41.92,41.82,41.88,117800.0,28.924,28.9932,28.924,28.9655,117800.0
2006-05-19 15:10:00,41.87,41.9,41.72,41.83,120600.0,28.9586,28.9794,28.8549,28.931,120600.0
2006-05-19 15:20:00,41.83,41.85,41.67,41.83,158000.0,28.931,28.9448,28.8203,28.931,158000.0
2006-05-19 15:30:00,41.82,42.0,41.76,42.0,147200.0,28.924,29.0485,28.8825,29.0485,147200.0
2006-05-19 15:40:00,42.0,42.09,42.0,42.06,183200.0,29.0485,29.1108,29.0485,29.09,183200.0
2006-05-19 15:50:00,42.06,42.17,42.05,42.15,238800.0,29.09,29.1661,29.0831,29.1523,238800.0
2006-05-22 09:30:00,42.09,42.09,41.68,42.07,133400.0,29.1108,29.1108,28.8272,29.097,133400.0
2006-05-22 09:40:00,42.06,42.06,41.77,41.79,134800.0,29.09,29.09,28.8895,28.9033,134800.0
2006-05-22 09:50:00,41.79,41.79,41.63,41.68,171400.0,28.9033,28.9033,28.7926,28.8272,171400.0
2006-05-22 10:00:00,41.68,41.69,41.46,41.5,218000.0,28.8272,28.8341,28.6751,28.7027,218000.0
2006-05-22 10:10:00,41.51,41.54,41.37,41.54,160400.0,28.7096,28.7304,28.6128,28.7304,160400.0
2006-05-22 10:20:00,41.52,41.97,41.31,41.38,150200.0,28.7166,29.0278,28.5713,28.6197,150200.0
2006-05-22 10:30:00,41.35,41.37,41.27,41.33,151200.0,28.599,28.6128,28.5436,28.5851,151200.0
2006-05-22 10:40:00,41.33,41.4,41.27,41.39,128600.0,28.5851,28.6336,28.5436,28.6266,128600.0
2006-05-22 10:50:00,41.4,41.63,41.4,41.57,117000.0,28.6336,28.7926,28.6336,28.7511,117000.0
2006-05-22 11:00:00,41.56,41.56,41.44,41.49,140400.0,28.7442,28.7442,28.6612,28.6958,140400.0
2006-05-22 11:10:00,41.47,41.48,41.37,41.4,76400.0,28.682,28.6889,28.6128,28.6336,76400.0
2006-05-22 11:20:00,41.39,41.51,41.39,41.48,100800.0,28.6266,28.7096,28.6266,28.6889,100800.0
2006-05-22 11:30:00,41.49,41.71,41.38,41.38,99400.0,28.6958,28.848,28.6197,28.6197,99400.0
2006-05-22 11:40:00,41.38,41.45,41.29,41.31,66000.0,28.6197,28.6681,28.5575,28.5713,66000.0
2006-05-22 11:50:00,41.31,41.51,41.19,41.37,105000.0,28.5713,28.7096,28.4883,28.6128,105000.0
2006-05-22 12:00:00,41.37,41.6,41.35,41.57,98400.0,28.6128,28.7719,28.599,28.7511,98400.0
2006-05-22 12:10:00,41.6,41.7,41.57,41.61,55800.0,28.7719,28.8411,28.7511,28.7788,55800.0
2006-05-22 12:20:00,41.59,41.64,41.44,41.54,44200.0,28.765,28.7996,28.6612,28.7304,44200.0
2006-05-22 12:30:00,41.56,41.67,41.45,41.58,100000.0,28.7442,28.8203,28.6681,28.7581,100000.0
2006-05-22 12:40:00,41.57,41.6,41.48,41.49,71200.0,28.7511,28.7719,28.6889,28.6958,71200.0
2006-05-22 12:50:00,41.49,41.53,41.39,41.46,80400.0,28.6958,28.7235,28.6266,28.6751,80400.0
2006-05-22 13:00:00,41.49,41.56,41.33,41.33,52200.0,28.6958,28.7442,28.5851,28.5851,52200.0
2006-05-22 13:10:00,41.37,41.4,41.33,41.37,45400.0,28.6128,28.6336,28.5851,28.6128,45400.0
2006-05-22 13:20:00,41.37,41.43,41.29,41.42,69200.0,28.6128,28.6543,28.5575,28.6474,69200.0
2006-05-22 13:30:00,41.44,41.58,41.43,41.54,59400.0,28.6612,28.7581,28.6543,28.7304,59400.0
2006-05-22 13:40:00,41.54,41.54,41.42,41.42,30800.0,28.7304,28.7304,28.6474,28.6474,30800.0
2006-05-22 13:50:00,41.42,41.59,41.42,41.52,28800.0,28.6474,28.765,28.6474,28.7166,28800.0
2006-05-22 14:00:00,41.52,41.54,41.35,41.38,60000.0,28.7166,28.7304,28.599,28.6197,60000.0
2006-05-22 14:10:00,41.38,41.44,41.32,41.39,138000.0,28.6197,28.6612,28.5782,28.6266,138000.0
2006-05-22 14:20:00,41.38,41.43,41.32,41.36,116800.0,28.6197,28.6543,28.5782,28.6059,116800.0
2006-05-22 14:30:00,41.36,41.44,41.31,41.39,84400.0,28.6059,28.6612,28.5713,28.6266,84400.0
2006-05-22 14:40:00,41.38,41.4,41.3,41.4,76600.0,28.6197,28.6336,28.5644,28.6336,76600.0
2006-05-22 14:50:00,41.4,41.45,41.38,41.45,73800.0,28.6336,28.6681,28.6197,28.6681,73800.0
2006-05-22 15:00:00,41.46,41.58,41.43,41.57,83400.0,28.6751,28.7581,28.6543,28.7511,83400.0
2006-05-22 15:10:00,41.59,41.65,41.55,41.61,76800.0,28.765,28.8065,28.7373,28.7788,76800.0
2006-05-22 15:20:00,41.61,41.82,41.6,41.77,102400.0,28.7788,28.924,28.7719,28.8895,102400.0
2006-05-22 15:30:00,41.78,41.91,41.77,41.91,137000.0,28.8964,28.9863,28.8895,28.9863,137000.0
2006-05-22 15:40:00,41.91,41.95,41.77,41.78,141200.0,28.9863,29.014,28.8895,28.8964,141200.0
2006-05-22 15:50:00,41.78,41.84,41.43,41.58,219200.0,28.8964,28.9379,28.6543,28.7581,219200.0
2006-05-23 09:30:00,41.9,42.45,41.9,42.45,185800.0,28.9794,29.3598,28.9794,29.3598,185800.0
2006-05-23 09:40:00,42.41,42.6,42.27,42.34,301800.0,29.3321,29.4635,29.2353,29.2837,301800.0
2006-05-23 09:50:00,42.31,42.46,42.27,42.45,116200.0,29.2629,29.3667,29.2353,29.3598,116200.0
2006-05-23 10:00:00,42.44,42.5,42.32,42.5,106800.0,29.3529,29.3944,29.2699,29.3944,106800.0
2006-05-23 10:10:00,42.49,42.66,42.49,42.63,106800.0,29.3874,29.505,29.3874,29.4843,106800.0
2006-05-23 10:20:00,42.64,42.74,42.45,42.45,126000.0,29.4912,29.5603,29.3598,29.3598,126000.0
2006-05-23 10:30:00,42.42,42.7,42.42,42.62,131000.0,29.339,29.5327,29.339,29.4774,131000.0
2006-05-23 10:40:00,42.61,42.67,42.57,42.61,73600.0,29.4704,29.5119,29.4428,29.4704,73600.0
2006-05-23 10:50:00,42.63,42.68,42.63,42.68,64200.0,29.4843,29.5188,29.4843,29.5188,64200.0
2006-05-23 11:00:00,42.68,42.7,42.57,42.57,45200.0,29.5188,29.5327,29.4428,29.4428,45200.0
2006-05-23 11:10:00,42.57,42.62,42.43,42.6,95400.0,29.4428,29.4774,29.3459,29.4635,95400.0
2006-05-23 11:20:00,42.6,42.61,42.49,42.59,86000.0,29.4635,29.4704,29.3874,29.4566,86000.0
2006-05-23 11:30:00,42.59,42.7,42.55,42.67,81200.0,29.4566,29.5327,29.4289,29.5119,81200.0
2006-05-23 11:40:00,42.72,42.77,42.7,42.74,71600.0,29.5465,29.5811,29.5327,29.5603,71600.0
2006-05-23 11:50:00,42.73,42.83,42.7,42.77,255800.0,29.5534,29.6226,29.5327,29.5811,255800.0
2006-05-23 12:00:00,42.77,42.81,42.72,42.8,98000.0,29.5811,29.6088,29.5465,29.6018,98000.0
2006-05-23 12:10:00,42.8,42.82,42.74,42.77,68000.0,29.6018,29.6157,29.5603,29.5811,68000.0
2006-05-23 12:20:00,42.78,42.78,42.67,42.71,66800.0,29.588,29.588,29.5119,29.5396,66800.0
2006-05-23 12:30:00,42.71,42.74,42.24,42.74,60600.0,29.5396,29.5603,29.2145,29.5603,60600.0
2006-05-23 12:40:00,42.73,42.74,42.68,42.71,42800.0,29.5534,29.5603,29.5188,29.5396,42800.0
2006-05-23 12:50:00,42.71,42.72,42.64,42.68,60600.0,29.5396,29.5465,29.4912,29.5188,60600.0
2006-05-23 13:00:00,42.68,42.75,42.66,42.72,40200.0,29.5188,29.5673,29.505,29.5465,40200.0
2006-05-23 13:10:00,42.72,42.75,42.71,42.74,154600.0,29.5465,29.5673,29.5396,29.5603,154600.0
2006-05-23 13:20:00,42.73,42.87,42.73,42.87,110600.0,29.5534,29.6503,29.5534,29.6503,110600.0
2006-05-23 13:30:00,42.87,43.0,42.87,42.97,77000.0,29.6503,29.7402,29.6503,29.7194,77000.0
2006-05-23 13:40:00,42.97,43.08,42.97,43.05,157800.0,29.7194,29.7955,29.7194,29.7748,157800.0
2006-05-23 13:50:00,43.05,43.09,43.03,43.04,158800.0,29.7748,29.8024,29.7609,29.7678,158800.0
2006-05-23 14:00:00,43.04,43.08,42.99,43.01,107000.0,29.7678,29.7955,29.7333,29.7471,107000.0
2006-05-23 14:10:00,42.99,43.06,42.93,42.96,84600.0,29.7333,29.7817,29.6918,29.7125,84600.0
2006-05-23 14:20:00,42.96,42.98,42.81,42.83,132200.0,29.7125,29.7263,29.6088,29.6226,132200.0
2006-05-23 14:30:00,42.82,42.92,42.82,42.88,186000.0,29.6157,29.6848,29.6157,29.6572,186000.0
2006-05-23 14:40:00,42.85,42.92,42.77,42.81,96200.0,29.6364,29.6848,29.5811,29.6088,96200.0
2006-05-23 14:50:00,42.81,42.85,42.77,42.82,119200.0,29.6088,29.6364,29.5811,29.6157,119200.0
2006-05-23 15:00:00,42.83,42.88,42.78,42.84,162000.0,29.6226,29.6572,29.588,29.6295,162000.0
2006-05-23 15:10:00,42.84,42.92,42.84,42.92,148800.0,29.6295,29.6848,29.6295,29.6848,148800.0
2006-05-23 15:20:00,42.92,42.93,42.76,42.76,136000.0,29.6848,29.6918,29.5742,29.5742,136000.0
2006-05-23 15:30:00,42.76,42.8,42.72,42.73,153400.0,29.5742,29.6018,29.5465,29.5534,153400.0
2006-05-23 15:40:00,42.73,42.73,42.47,42.47,215200.0,29.5534,29.5534,29.3736,29.3736,215200.0
2006-05-23 15:50:00,42.47,42.47,42.31,42.35,353400.0,29.3736,29.3736,29.2629,29.2906,353400.0
2006-05-24 09:30:00,42.32,42.32,41.88,42.13,154800.0,29.2699,29.2699,28.9655,29.1385,154800.0
2006-05-24 09:40:00,42.12,42.73,42.07,42.59,180600.0,29.1315,29.5534,29.097,29.4566,180600.0
2006-05-24 09:50:00,42.6,42.87,42.52,42.8,152800.0,29.4635,29.6503,29.4082,29.6018,152800.0
2006-05-24 10:00:00,42.81,42.95,42.62,42.62,274800.0,29.6088,29.7056,29.4774,29.4774,274800.0
2006-05-24 10:10:00,42.62,42.69,42.42,42.55,90200.0,29.4774,29.5258,29.339,29.4289,90200.0
2006-05-24 10:20:00,42.56,42.62,42.38,42.57,102800.0,29.4359,29.4774,29.3114,29.4428,102800.0
2006-05-24 10:30:00,42.57,42.84,42.48,42.82,86000.0,29.4428,29.6295,29.3805,29.6157,86000.0
2006-05-24 10:40:00,42.82,42.96,42.58,42.6,137600.0,29.6157,29.7125,29.4497,29.4635,137600.0
2006-05-24 10:50:00,42.6,42.65,42.41,42.41,96000.0,29.4635,29.4981,29.3321,29.3321,96000.0
2006-05-24 11:00:00,42.41,42.41,42.19,42.26,110400.0,29.3321,29.3321,29.1799,29.2284,110400.0
2006-05-24 11:10:00,42.27,42.31,42.18,42.19,56200.0,29.2353,29.2629,29.173,29.1799,56200.0
2006-05-24 11:20:00,42.19,42.19,41.95,42.0,147800.0,29.1799,29.1799,29.014,29.0485,147800.0
2006-05-24 11:30:00,42.0,42.03,41.91,41.98,85800.0,29.0485,29.0693,28.9863,29.0347,85800.0
2006-05-24 11:40:00,41.98,42.08,41.96,41.99,56200.0,29.0347,29.1039,29.0209,29.0416,56200.0
2006-05-24 11:50:00,41.97,42.24,41.96,42.16,73400.0,29.0278,29.2145,29.0209,29.1592,73400.0
2006-05-24 12:00:00,42.15,42.2,42.1,42.11,58400.0,29.1523,29.1869,29.1177,29.1246,58400.0
2006-05-24 12:10:00,42.11,42.12,41.92,41.92,54800.0,29.1246,29.1315,28.9932,28.9932,54800.0
2006-05-24 12:20:00,41.92,41.93,41.79,41.79,36800.0,28.9932,29.0001,28.9033,28.9033,36800.0
2006-05-24 12:30:00,41.8,41.88,41.71,41.71,63200.0,28.9102,28.9655,28.848,28.848,63200.0
2006-05-24 12:40:00,41.71,41.71,41.32,41.38,208600.0,28.848,28.848,28.5782,28.6197,208600.0
2006-05-24 12:50:00,41.37,41.45,41.26,41.26,163600.0,28.6128,28.6681,28.5367,28.5367,163600.0
2006-05-24 13:00:00,41.27,41.42,41.18,41.35,156000.0,28.5436,28.6474,28.4814,28.599,156000.0
2006-05-24 13:10:00,41.35,41.45,41.26,41.32,108200.0,28.599,28.6681,28.5367,28.5782,108200.0
2006-05-24 13:20:00,41.3,41.35,41.13,41.13,75000.0,28.5644,28.599,28.4468,28.4468,75000.0
2006-05-24 13:30:00,41.13,41.18,41.05,41.08,170600.0,28.4468,28.4814,28.3915,28.4122,170600.0
2006-05-24 13:40:00,41.11,41.27,40.76,41.24,280800.0,28.433,28.5436,28.1909,28.5229,280800.0
2006-05-24 13:50:00,41.25,41.55,41.25,41.46,159000.0,28.5298,28.7373,28.5298,28.6751,159000.0
2006-05-24 14:00:00,41.47,41.52,41.4,41.4,171400.0,28.682,28.7166,28.6336,28.6336,171400.0
2006-05-24 14:10:00,41.4,41.7,41.4,41.66,296800.0,28.6336,28.8411,28.6336,28.8134,296800.0
2006-05-24 14:20:00,41.66,41.71,41.41,41.51,220000.0,28.8134,28.848,28.6405,28.7096,220000.0
2006-05-24 14:30:00,41.48,41.6,41.42,41.6,281800.0,28.6889,28.7719,28.6474,28.7719,281800.0
2006-05-24 14:40:00,41.58,41.74,41.53,41.74,210600.0,28.7581,28.8687,28.7235,28.8687,210600.0
2006-05-24 14:50:00,41.74,41.78,41.66,41.77,136600.0,28.8687,28.8964,28.8134,28.8895,136600.0
2006-05-24 15:00:00,41.78,41.97,41.78,41.85,209800.0,28.8964,29.0278,28.8964,28.9448,209800.0
2006-05-24 15:10:00,41.85,41.88,41.63,41.72,189800.0,28.9448,28.9655,28.7926,28.8549,189800.0
2006-05-24 15:20:00,41.74,41.75,41.63,41.73,126800.0,28.8687,28.8756,28.7926,28.8618,126800.0
2006-05-24 15:30:00,41.74,42.01,41.74,42.01,142600.0,28.8687,29.0555,28.8687,29.0555,142600.0
2006-05-24 15:40:00,42.01,42.17,42.0,42.04,278400.0,29.0555,29.1661,29.0485,29.0762,278400.0
2006-05-24 15:50:00,42.03,42.07,41.99,42.02,166000.0,29.0693,29.097,29.0416,29.0624,166000.0
2006-05-25 09:30:00,42.32,42.43,42.17,42.19,242800.0,29.2699,29.3459,29.1661,29.1799,242800.0
2006-05-25 09:40:00,42.21,42.38,41.67,42.33,228600.0,29.1938,29.3114,28.8203,29.2768,228600.0
2006-05-25 09:50:00,42.32,42.52,42.05,42.52,154200.0,29.2699,29.4082,29.0831,29.4082,154200.0
2006-05-25 10:00:00,42.52,42.61,42.24,42.3,213800.0,29.4082,29.4704,29.2145,29.256,213800.0
2006-05-25 10:10:00,42.3,42.46,42.24,42.28,117600.0,29.256,29.3667,29.2145,29.2422,117600.0
2006-05-25 10:20:00,42.28,42.45,42.27,42.36,145600.0,29.2422,29.3598,29.2353,29.2975,145600.0
2006-05-25 10:30:00,42.37,42.49,42.37,42.43,162200.0,29.3044,29.3874,29.3044,29.3459,162200.0
2006-05-25 10:40:00,42.43,42.65,42.43,42.57,151600.0,29.3459,29.4981,29.3459,29.4428,151600.0
2006-05-25 10:50:00,42.57,42.73,42.57,42.72,130000.0,29.4428,29.5534,29.4428,29.5465,130000.0
2006-05-25 11:00:00,42.72,42.82,42.67,42.7,192200.0,29.5465,29.6157,29.5119,29.5327,192200.0
2006-05-25 11:10:00,42.7,42.7,42.33,42.34,147600.0,29.5327,29.5327,29.2768,29.2837,147600.0
2006-05-25 11:20:00,42.35,42.55,42.35,42.5,122600.0,29.2906,29.4289,29.2906,29.3944,122600.0
2006-05-25 11:30:00,42.5,42.68,42.49,42.68,51600.0,29.3944,29.5188,29.3874,29.5188,51600.0
2006-05-25 11:40:00,42.67,42.68,42.52,42.6,33800.0,29.5119,29.5188,29.4082,29.4635,33800.0
2006-05-25 11:50:00,42.6,42.6,42.46,42.46,61200.0,29.4635,29.4635,29.3667,29.3667,61200.0
2006-05-25 12:00:00,42.45,42.47,42.4,42.4,51400.0,29.3598,29.3736,29.3252,29.3252,51400.0
2006-05-25 12:10:00,42.4,42.51,42.4,42.48,42000.0,29.3252,29.4013,29.3252,29.3805,42000.0
2006-05-25 12:20:00,42.48,42.52,42.44,42.49,24400.0,29.3805,29.4082,29.3529,29.3874,24400.0
2006-05-25 12:30:00,42.46,42.48,42.43,42.45,51800.0,29.3667,29.3805,29.3459,29.3598,51800.0
2006-05-25 12:40:00,42.43,42.6,42.43,42.6,60400.0,29.3459,29.4635,29.3459,29.4635,60400.0
2006-05-25 12:50:00,42.6,42.68,42.55,42.66,72000.0,29.4635,29.5188,29.4289,29.505,72000.0
2006-05-25 13:00:00,42.67,42.67,42.54,42.54,23800.0,29.5119,29.5119,29.422,29.422,23800.0
2006-05-25 13:10:00,42.54,42.63,42.51,42.63,45400.0,29.422,29.4843,29.4013,29.4843,45400.0
2006-05-25 13:20:00,42.63,42.67,42.61,42.64,59800.0,29.4843,29.5119,29.4704,29.4912,59800.0
2006-05-25 13:30:00,42.65,42.77,42.65,42.72,76200.0,29.4981,29.5811,29.4981,29.5465,76200.0
2006-05-25 13:40:00,42.72,42.83,42.72,42.78,87600.0,29.5465,29.6226,29.5465,29.588,87600.0
2006-05-25 13:50:00,42.79,42.86,42.77,42.85,77200.0,29.5949,29.6433,29.5811,29.6364,77200.0
2006-05-25 14:00:00,42.85,42.86,42.81,42.83,57800.0,29.6364,29.6433,29.6088,29.6226,57800.0
2006-05-25 14:10:00,42.83,42.84,42.76,42.8,97800.0,29.6226,29.6295,29.5742,29.6018,97800.0
2006-05-25 14:20:00,42.8,42.83,42.74,42.8,75000.0,29.6018,29.6226,29.5603,29.6018,75000.0
2006-05-25 14:30:00,42.8,42.88,42.79,42.87,120400.0,29.6018,29.6572,29.5949,29.6503,120400.0
2006-05-25 14:40:00,42.87,42.9,42.83,42.84,132800.0,29.6503,29.671,29.6226,29.6295,132800.0
2006-05-25 14:50:00,42.85,42.92,42.8,42.9,157400.0,29.6364,29.6848,29.6018,29.671,157400.0
2006-05-25 15:00:00,42.9,42.95,42.88,42.95,84200.0,29.671,29.7056,29.6572,29.7056,84200.0
2006-05-25 15:10:00,42.95,42.99,42.92,42.99,319200.0,29.7056,29.7333,29.6848,29.7333,319200.0
2006-05-25 15:20:00,42.99,43.12,42.97,43.09,138000.0,29.7333,29.8232,29.7194,29.8024,138000.0
2006-05-25 15:30:00,43.12,43.2,43.06,43.16,267600.0,29.8232,29.8785,29.7817,29.8508,267600.0
2006-05-25 15:40:00,43.16,43.19,43.05,43.05,357400.0,29.8508,29.8716,29.7748,29.7748,357400.0
2006-05-25 15:50:00,43.05,43.17,43.05,43.15,182600.0,29.7748,29.8577,29.7748,29.8439,182600.0
2006-05-26 09:30:00,43.0,43.01,42.6,42.82,211600.0,29.7402,29.7471,29.4635,29.6157,211600.0
2006-05-26 09:40:00,42.82,43.1,42.58,43.04,134600.0,29.6157,29.8093,29.4497,29.7678,134600.0
2006-05-26 09:50:00,43.05,43.37,42.98,43.16,226200.0,29.7748,29.9961,29.7263,29.8508,226200.0
2006-05-26 10:00:00,43.18,43.4,43.17,43.3,153600.0,29.8647,30.0168,29.8577,29.9477,153600.0
2006-05-26 10:10:00,43.28,43.46,43.28,43.43,87200.0,29.9338,30.0583,29.9338,30.0376,87200.0
2006-05-26 10:20:00,43.43,43.6,43.43,43.48,117600.0,30.0376,30.1552,30.0376,30.0722,117600.0
2006-05-26 10:30:00,43.49,43.67,43.49,43.67,167000.0,30.0791,30.2036,30.0791,30.2036,167000.0
2006-05-26 10:40:00,43.69,43.7,43.38,43.56,237800.0,30.2174,30.2243,30.003,30.1275,237800.0
2006-05-26 10:50:00,43.56,43.6,43.42,43.54,114400.0,30.1275,30.1552,30.0307,30.1137,114400.0
2006-05-26 11:00:00,43.54,43.67,43.51,43.67,48600.0,30.1137,30.2036,30.0929,30.2036,48600.0
2006-05-26 11:10:00,43.67,43.77,43.61,43.69,136200.0,30.2036,30.2727,30.1621,30.2174,136200.0
2006-05-26 11:20:00,43.69,43.83,43.69,43.8,64200.0,30.2174,30.3142,30.2174,30.2935,64200.0
2006-05-26 11:30:00,43.8,43.86,43.76,43.79,82200.0,30.2935,30.335,30.2658,30.2866,82200.0
2006-05-26 11:40:00,43.8,43.84,43.65,43.8,165000.0,30.2935,30.3211,30.1897,30.2935,165000.0
2006-05-26 11:50:00,43.79,43.87,43.74,43.85,51400.0,30.2866,30.3419,30.252,30.3281,51400.0
2006-05-26 12:00:00,43.85,43.88,43.76,43.81,63400.0,30.3281,30.3488,30.2658,30.3004,63400.0
2006-05-26 12:10:00,43.81,43.81,43.67,43.71,86600.0,30.3004,30.3004,30.2036,30.2312,86600.0
2006-05-26 12:20:00,43.69,43.7,43.59,43.62,27800.0,30.2174,30.2243,30.1482,30.169,27800.0
2006-05-26 12:30:00,43.6,43.65,43.6,43.64,20600.0,30.1552,30.1897,30.1552,30.1828,20600.0
2006-05-26 12:40:00,43.65,43.65,43.58,43.58,33000.0,30.1897,30.1897,30.1413,30.1413,33000.0
2006-05-26 12:50:00,43.58,43.58,43.5,43.52,31600.0,30.1413,30.1413,30.086,30.0998,31600.0
2006-05-26 13:00:00,43.5,43.54,43.45,43.52,59600.0,30.086,30.1137,30.0514,30.0998,59600.0
2006-05-26 13:10:00,43.52,43.55,43.5,43.5,17800.0,30.0998,30.1206,30.086,30.086,17800.0
2006-05-26 13:20:00,43.52,43.52,43.49,43.49,44000.0,30.0998,30.0998,30.0791,30.0791,44000.0
2006-05-26 13:30:00,43.49,43.55,43.49,43.5,22400.0,30.0791,30.1206,30.0791,30.086,22400.0
2006-05-26 13:40:00,43.5,43.55,43.5,43.52,15200.0,30.086,30.1206,30.086,30.0998,15200.0
2006-05-26 13:50:00,43.52,43.52,43.48,43.51,17400.0,30.0998,30.0998,30.0722,30.0929,17400.0
2006-05-26 14:00:00,43.51,43.51,43.49,43.5,16200.0,30.0929,30.0929,30.0791,30.086,16200.0
2006-05-26 14:10:00,43.51,43.59,43.51,43.52,23800.0,30.0929,30.1482,30.0929,30.0998,23800.0
2006-05-26 14:20:00,43.52,43.56,43.5,43.51,20600.0,30.0998,30.1275,30.086,30.0929,20600.0
2006-05-26 14:30:00,43.51,43.52,43.49,43.49,24000.0,30.0929,30.0998,30.0791,30.0791,24000.0
2006-05-26 14:40:00,43.49,43.52,43.45,43.47,81200.0,30.0791,30.0998,30.0514,30.0652,81200.0
2006-05-26 14:50:00,43.47,43.54,43.47,43.51,56400.0,30.0652,30.1137,30.0652,30.0929,56400.0
2006-05-26 15:00:00,43.51,43.58,43.49,43.55,47200.0,30.0929,30.1413,30.0791,30.1206,47200.0
2006-05-26 15:10:00,43.56,43.57,43.51,43.55,35800.0,30.1275,30.1344,30.0929,30.1206,35800.0
2006-05-26 15:20:00,43.55,43.65,43.54,43.63,39600.0,30.1206,30.1897,30.1137,30.1759,39600.0
2006-05-26 15:30:00,43.63,43.63,43.58,43.62,43600.0,30.1759,30.1759,30.1413,30.169,43600.0
2006-05-26 15:40:00,43.63,43.63,43.57,43.58,63400.0,30.1759,30.1759,30.1344,30.1413,63400.0
2006-05-26 15:50:00,43.58,43.58,43.54,43.55,96800.0,30.1413,30.1413,30.1137,30.1206,96800.0
2006-05-30 09:30:00,43.54,43.55,43.26,43.27,163800.0,30.1137,30.1206,29.92,29.9269,163800.0
2006-05-30 09:40:00,43.3,43.52,43.18,43.38,150600.0,29.9477,30.0998,29.8647,30.003,150600.0
2006-05-30 09:50:00,43.38,43.38,43.0,43.13,125600.0,30.003,30.003,29.7402,29.8301,125600.0
2006-05-30 10:00:00,43.13,43.13,42.95,43.02,86600.0,29.8301,29.8301,29.7056,29.754,86600.0
2006-05-30 10:10:00,43.03,43.2,43.02,43.19,60200.0,29.7609,29.8785,29.754,29.8716,60200.0
2006-05-30 10:20:00,43.2,43.3,43.2,43.21,57600.0,29.8785,29.9477,29.8785,29.8854,57600.0
2006-05-30 10:30:00,43.2,43.24,43.08,43.16,81400.0,29.8785,29.9062,29.7955,29.8508,81400.0
2006-05-30 10:40:00,43.18,43.24,43.1,43.24,40400.0,29.8647,29.9062,29.8093,29.9062,40400.0
2006-05-30 10:50:00,43.24,43.3,43.16,43.16,92400.0,29.9062,29.9477,29.8508,29.8508,92400.0
2006-05-30 11:00:00,43.15,43.15,43.06,43.1,37000.0,29.8439,29.8439,29.7817,29.8093,37000.0
2006-05-30 11:10:00,43.1,43.18,43.06,43.1,74200.0,29.8093,29.8647,29.7817,29.8093,74200.0
2006-05-30 11:20:00,43.1,43.13,43.05,43.05,65400.0,29.8093,29.8301,29.7748,29.7748,65400.0
2006-05-30 11:30:00,43.05,43.21,43.05,43.21,38800.0,29.7748,29.8854,29.7748,29.8854,38800.0
2006-05-30 11:40:00,43.21,43.24,43.17,43.18,45600.0,29.8854,29.9062,29.8577,29.8647,45600.0
2006-05-30 11:50:00,43.18,43.25,43.16,43.24,53000.0,29.8647,29.9131,29.8508,29.9062,53000.0
2006-05-30 12:00:00,43.23,43.23,43.1,43.17,37400.0,29.8992,29.8992,29.8093,29.8577,37400.0
2006-05-30 12:10:00,43.15,43.15,43.06,43.09,20000.0,29.8439,29.8439,29.7817,29.8024,20000.0
2006-05-30 12:20:00,43.1,43.13,43.02,43.04,46200.0,29.8093,29.8301,29.754,29.7678,46200.0
2006-05-30 12:30:00,43.05,43.1,43.02,43.1,46400.0,29.7748,29.8093,29.754,29.8093,46400.0
2006-05-30 12:40:00,43.1,43.15,43.1,43.13,24600.0,29.8093,29.8439,29.8093,29.8301,24600.0
2006-05-30 12:50:00,43.14,43.15,43.01,43.02,46000.0,29.837,29.8439,29.7471,29.754,46000.0
2006-05-30 13:00:00,43.02,43.05,42.96,43.01,34400.0,29.754,29.7748,29.7125,29.7471,34400.0
2006-05-30 13:10:00,43.01,43.02,42.85,42.9,64800.0,29.7471,29.754,29.6364,29.671,64800.0
2006-05-30 13:20:00,42.9,42.91,42.79,42.8,31800.0,29.671,29.6779,29.5949,29.6018,31800.0
2006-05-30 13:30:00,42.8,42.81,42.71,42.71,49000.0,29.6018,29.6088,29.5396,29.5396,49000.0
2006-05-30 13:40:00,42.71,42.73,42.59,42.63,57600.0,29.5396,29.5534,29.4566,29.4843,57600.0
2006-05-30 13:50:00,42.63,42.81,42.63,42.81,57200.0,29.4843,29.6088,29.4843,29.6088,57200.0
2006-05-30 14:00:00,42.77,42.87,42.77,42.85,27800.0,29.5811,29.6503,29.5811,29.6364,27800.0
2006-05-30 14:10:00,42.85,43.03,42.85,42.99,81400.0,29.6364,29.7609,29.6364,29.7333,81400.0
2006-05-30 14:20:00,42.99,43.01,42.79,42.82,31200.0,29.7333,29.7471,29.5949,29.6157,31200.0
2006-05-30 14:30:00,42.8,42.82,42.74,42.74,36000.0,29.6018,29.6157,29.5603,29.5603,36000.0
2006-05-30 14:40:00,42.77,42.77,42.69,42.7,79400.0,29.5811,29.5811,29.5258,29.5327,79400.0
2006-05-30 14:50:00,42.71,42.72,42.62,42.63,63000.0,29.5396,29.5465,29.4774,29.4843,63000.0
2006-05-30 15:00:00,42.63,42.63,42.5,42.5,133800.0,29.4843,29.4843,29.3944,29.3944,133800.0
2006-05-30 15:10:00,42.49,42.51,42.35,42.38,184800.0,29.3874,29.4013,29.2906,29.3114,184800.0
2006-05-30 15:20:00,42.37,42.56,42.37,42.44,162000.0,29.3044,29.4359,29.3044,29.3529,162000.0
2006-05-30 15:30:00,42.43,42.43,42.29,42.37,126600.0,29.3459,29.3459,29.2491,29.3044,126600.0
2006-05-30 15:40:00,42.37,42.38,42.26,42.35,178800.0,29.3044,29.3114,29.2284,29.2906,178800.0
2006-05-30 15:50:00,42.35,42.4,42.28,42.28,207800.0,29.2906,29.3252,29.2422,29.2422,207800.0
2006-05-31 09:30:00,42.38,42.99,42.24,42.35,84800.0,29.3114,29.7333,29.2145,29.2906,84800.0
2006-05-31 09:40:00,42.37,42.47,42.3,42.37,110400.0,29.3044,29.3736,29.256,29.3044,110400.0
2006-05-31 09:50:00,42.38,42.83,42.38,42.63,137800.0,29.3114,29.6226,29.3114,29.4843,137800.0
2006-05-31 10:00:00,42.59,42.74,42.44,42.66,109200.0,29.4566,29.5603,29.3529,29.505,109200.0
2006-05-31 10:10:00,42.66,42.77,42.56,42.71,92000.0,29.505,29.5811,29.4359,29.5396,92000.0
2006-05-31 10:20:00,42.73,43.13,42.73,43.13,105400.0,29.5534,29.8301,29.5534,29.8301,105400.0
2006-05-31 10:30:00,43.12,43.36,43.12,43.29,220200.0,29.8232,29.9892,29.8232,29.9407,220200.0
2006-05-31 10:40:00,43.29,43.55,43.26,43.5,166400.0,29.9407,30.1206,29.92,30.086,166400.0
2006-05-31 10:50:00,43.49,43.49,43.21,43.24,106400.0,30.0791,30.0791,29.8854,29.9062,106400.0
2006-05-31 11:00:00,43.24,43.38,43.24,43.35,71200.0,29.9062,30.003,29.9062,29.9822,71200.0
2006-05-31 11:10:00,43.35,43.35,43.27,43.3,112000.0,29.9822,29.9822,29.9269,29.9477,112000.0
2006-05-31 11:20:00,43.3,43.37,43.3,43.34,49400.0,29.9477,29.9961,29.9477,29.9753,49400.0
2006-05-31 11:30:00,43.35,43.35,43.25,43.29,72000.0,29.9822,29.9822,29.9131,29.9407,72000.0
2006-05-31 11:40:00,43.27,43.35,43.27,43.35,33400.0,29.9269,29.9822,29.9269,29.9822,33400.0
2006-05-31 11:50:00,43.37,43.47,43.35,43.41,56600.0,29.9961,30.0652,29.9822,30.0237,56600.0
2006-05-31 12:00:00,43.4,43.4,43.25,43.25,46800.0,30.0168,30.0168,29.9131,29.9131,46800.0
2006-05-31 12:10:00,43.25,43.3,43.2,43.22,40000.0,29.9131,29.9477,29.8785,29.8923,40000.0
2006-05-31 12:20:00,43.19,43.27,43.18,43.27,33400.0,29.8716,29.9269,29.8647,29.9269,33400.0
2006-05-31 12:30:00,43.26,43.27,43.18,43.2,57400.0,29.92,29.9269,29.8647,29.8785,57400.0
2006-05-31 12:40:00,43.19,43.21,43.13,43.18,36400.0,29.8716,29.8854,29.8301,29.8647,36400.0
2006-05-31 12:50:00,43.18,43.18,43.12,43.12,22200.0,29.8647,29.8647,29.8232,29.8232,22200.0
2006-05-31 13:00:00,43.13,43.16,43.09,43.09,34200.0,29.8301,29.8508,29.8024,29.8024,34200.0
2006-05-31 13:10:00,43.09,43.1,43.02,43.06,33000.0,29.8024,29.8093,29.754,29.7817,33000.0
2006-05-31 13:20:00,43.04,43.09,43.02,43.09,33000.0,29.7678,29.8024,29.754,29.8024,33000.0
2006-05-31 13:30:00,43.09,43.16,43.02,43.16,71000.0,29.8024,29.8508,29.754,29.8508,71000.0
2006-05-31 13:40:00,43.13,43.27,43.13,43.23,53400.0,29.8301,29.9269,29.8301,29.8992,53400.0
2006-05-31 13:50:00,43.22,43.22,42.98,42.98,66600.0,29.8923,29.8923,29.7263,29.7263,66600.0
2006-05-31 14:00:00,42.99,43.09,42.82,42.96,146600.0,29.7333,29.8024,29.6157,29.7125,146600.0
2006-05-31 14:10:00,42.95,42.99,42.56,42.73,104800.0,29.7056,29.7333,29.4359,29.5534,104800.0
2006-05-31 14:20:00,42.74,42.86,42.68,42.77,136600.0,29.5603,29.6433,29.5188,29.5811,136600.0
2006-05-31 14:30:00,42.79,42.97,42.79,42.79,107800.0,29.5949,29.7194,29.5949,29.5949,107800.0
2006-05-31 14:40:00,42.79,42.84,42.68,42.75,69400.0,29.5949,29.6295,29.5188,29.5673,69400.0
2006-05-31 14:50:00,42.73,42.75,42.55,42.6,161600.0,29.5534,29.5673,29.4289,29.4635,161600.0
2006-05-31 15:00:00,42.6,42.65,42.49,42.5,99000.0,29.4635,29.4981,29.3874,29.3944,99000.0
2006-05-31 15:10:00,42.49,42.55,42.39,42.54,113400.0,29.3874,29.4289,29.3183,29.422,113400.0
2006-05-31 15:20:00,42.55,42.67,42.55,42.59,100800.0,29.4289,29.5119,29.4289,29.4566,100800.0
2006-05-31 15:30:00,42.58,42.68,42.47,42.62,111200.0,29.4497,29.5188,29.3736,29.4774,111200.0
2006-05-31 15:40:00,42.6,42.82,42.6,42.77,144200.0,29.4635,29.6157,29.4635,29.5811,144200.0
2006-05-31 15:50:00,42.77,42.87,42.77,42.82,171200.0,29.5811,29.6503,29.5811,29.6157,171200.0
2006-06-01 09:30:00,43.02,43.02,42.69,42.9,101200.0,29.754,29.754,29.5258,29.671,101200.0
2006-06-01 09:40:00,42.89,43.2,42.6,43.12,140800.0,29.6641,29.8785,29.4635,29.8232,140800.0
2006-06-01 09:50:00,43.11,43.2,42.84,42.93,105800.0,29.8163,29.8785,29.6295,29.6918,105800.0
2006-06-01 10:00:00,42.93,42.96,42.46,42.47,94600.0,29.6918,29.7125,29.3667,29.3736,94600.0
2006-06-01 10:10:00,42.48,42.82,42.38,42.71,110000.0,29.3805,29.6157,29.3114,29.5396,110000.0
2006-06-01 10:20:00,42.72,42.87,42.72,42.77,60400.0,29.5465,29.6503,29.5465,29.5811,60400.0
2006-06-01 10:30:00,42.8,42.97,42.8,42.97,68200.0,29.6018,29.7194,29.6018,29.7194,68200.0
2006-06-01 10:40:00,42.95,43.1,42.94,42.99,56600.0,29.7056,29.8093,29.6987,29.7333,56600.0
2006-06-01 10:50:00,42.99,43.2,42.99,43.15,37000.0,29.7333,29.8785,29.7333,29.8439,37000.0
2006-06-01 11:00:00,43.13,43.24,43.13,43.24,48600.0,29.8301,29.9062,29.8301,29.9062,48600.0
2006-06-01 11:10:00,43.24,43.35,43.19,43.35,55800.0,29.9062,29.9822,29.8716,29.9822,55800.0
2006-06-01 11:20:00,43.35,43.35,43.29,43.33,45000.0,29.9822,29.9822,29.9407,29.9684,45000.0
2006-06-01 11:30:00,43.34,43.35,43.27,43.28,78400.0,29.9753,29.9822,29.9269,29.9338,78400.0
2006-06-01 11:40:00,43.28,43.28,43.16,43.17,52400.0,29.9338,29.9338,29.8508,29.8577,52400.0
2006-06-01 11:50:00,43.17,43.25,43.15,43.15,58400.0,29.8577,29.9131,29.8439,29.8439,58400.0
2006-06-01 12:00:00,43.15,43.16,43.13,43.14,37800.0,29.8439,29.8508,29.8301,29.837,37800.0
2006-06-01 12:10:00,43.15,43.21,43.15,43.2,25400.0,29.8439,29.8854,29.8439,29.8785,25400.0
2006-06-01 12:20:00,43.2,43.2,43.17,43.18,57000.0,29.8785,29.8785,29.8577,29.8647,57000.0
2006-06-01 12:30:00,43.2,43.2,43.13,43.13,43800.0,29.8785,29.8785,29.8301,29.8301,43800.0
2006-06-01 12:40:00,43.15,43.16,43.06,43.11,37800.0,29.8439,29.8508,29.7817,29.8163,37800.0
2006-06-01 12:50:00,43.14,43.16,43.06,43.06,20800.0,29.837,29.8508,29.7817,29.7817,20800.0
2006-06-01 13:00:00,43.08,43.09,42.99,43.04,37600.0,29.7955,29.8024,29.7333,29.7678,37600.0
2006-06-01 13:10:00,43.04,43.14,43.02,43.13,35600.0,29.7678,29.837,29.754,29.8301,35600.0
2006-06-01 13:20:00,43.12,43.26,43.12,43.21,44000.0,29.8232,29.92,29.8232,29.8854,44000.0
2006-06-01 13:30:00,43.2,43.23,43.2,43.2,32600.0,29.8785,29.8992,29.8785,29.8785,32600.0
2006-06-01 13:40:00,43.2,43.29,43.2,43.27,55600.0,29.8785,29.9407,29.8785,29.9269,55600.0
2006-06-01 13:50:00,43.27,43.29,43.23,43.29,34800.0,29.9269,29.9407,29.8992,29.9407,34800.0
2006-06-01 14:00:00,43.27,43.35,43.25,43.25,57000.0,29.9269,29.9822,29.9131,29.9131,57000.0
2006-06-01 14:10:00,43.25,43.3,43.2,43.3,52600.0,29.9131,29.9477,29.8785,29.9477,52600.0
2006-06-01 14:20:00,43.3,43.32,43.23,43.24,68800.0,29.9477,29.9615,29.8992,29.9062,68800.0
2006-06-01 14:30:00,43.24,43.29,43.17,43.17,56600.0,29.9062,29.9407,29.8577,29.8577,56600.0
2006-06-01 14:40:00,43.17,43.2,43.15,43.2,53200.0,29.8577,29.8785,29.8439,29.8785,53200.0
2006-06-01 14:50:00,43.2,43.22,43.12,43.15,56800.0,29.8785,29.8923,29.8232,29.8439,56800.0
2006-06-01 15:00:00,43.14,43.18,43.12,43.13,49000.0,29.837,29.8647,29.8232,29.8301,49000.0
2006-06-01 15:10:00,43.13,43.13,43.02,43.1,112200.0,29.8301,29.8301,29.754,29.8093,112200.0
2006-06-01 15:20:00,43.09,43.15,43.08,43.12,115200.0,29.8024,29.8439,29.7955,29.8232,115200.0
2006-06-01 15:30:00,43.1,43.13,43.09,43.11,142600.0,29.8093,29.8301,29.8024,29.8163,142600.0
2006-06-01 15:40:00,43.12,43.2,43.02,43.12,195000.0,29.8232,29.8785,29.754,29.8232,195000.0
2006-06-01 15:50:00,43.12,43.18,43.08,43.12,135200.0,29.8232,29.8647,29.7955,29.8232,135200.0
2006-06-02 09:30:00,43.6,43.7,43.45,43.5,171400.0,30.1552,30.2243,30.0514,30.086,171400.0
2006-06-02 09:40:00,43.5,43.63,43.46,43.57,267000.0,30.086,30.1759,30.0583,30.1344,267000.0
2006-06-02 09:50:00,43.57,43.59,43.23,43.41,271000.0,30.1344,30.1482,29.8992,30.0237,271000.0
2006-06-02 10:00:00,43.41,43.62,43.32,43.56,199200.0,30.0237,30.169,29.9615,30.1275,199200.0
2006-06-02 10:10:00,43.58,43.73,43.41,43.45,194600.0,30.1413,30.2451,30.0237,30.0514,194600.0
2006-06-02 10:20:00,43.47,43.5,43.23,43.29,143800.0,30.0652,30.086,29.8992,29.9407,143800.0
2006-06-02 10:30:00,43.31,43.52,43.31,43.46,109800.0,29.9546,30.0998,29.9546,30.0583,109800.0
2006-06-02 10:40:00,43.44,43.65,43.4,43.55,70400.0,30.0445,30.1897,30.0168,30.1206,70400.0
2006-06-02 10:50:00,43.54,43.59,43.5,43.58,45000.0,30.1137,30.1482,30.086,30.1413,45000.0
2006-06-02 11:00:00,43.6,43.69,43.49,43.56,85400.0,30.1552,30.2174,30.0791,30.1275,85400.0
2006-06-02 11:10:00,43.58,43.69,43.49,43.49,53800.0,30.1413,30.2174,30.0791,30.0791,53800.0
2006-06-02 11:20:00,43.49,43.69,43.45,43.45,63600.0,30.0791,30.2174,30.0514,30.0514,63600.0
2006-06-02 11:30:00,43.45,43.6,43.45,43.58,35200.0,30.0514,30.1552,30.0514,30.1413,35200.0
2006-06-02 11:40:00,43.62,43.66,43.48,43.51,61400.0,30.169,30.1966,30.0722,30.0929,61400.0
2006-06-02 11:50:00,43.51,43.52,43.44,43.44,82200.0,30.0929,30.0998,30.0445,30.0445,82200.0
2006-06-02 12:00:00,43.44,43.49,43.4,43.49,45200.0,30.0445,30.0791,30.0168,30.0791,45200.0
2006-06-02 12:10:00,43.5,43.5,43.48,43.48,34800.0,30.086,30.086,30.0722,30.0722,34800.0
2006-06-02 12:20:00,43.47,43.52,43.47,43.48,44400.0,30.0652,30.0998,30.0652,30.0722,44400.0
2006-06-02 12:30:00,43.47,43.53,43.45,43.52,36400.0,30.0652,30.1067,30.0514,30.0998,36400.0
2006-06-02 12:40:00,43.51,43.56,43.49,43.51,26200.0,30.0929,30.1275,30.0791,30.0929,26200.0
2006-06-02 12:50:00,43.51,43.55,43.47,43.47,27600.0,30.0929,30.1206,30.0652,30.0652,27600.0
2006-06-02 13:00:00,43.47,43.48,43.38,43.48,32000.0,30.0652,30.0722,30.003,30.0722,32000.0
2006-06-02 13:10:00,43.49,43.5,43.43,43.43,93200.0,30.0791,30.086,30.0376,30.0376,93200.0
2006-06-02 13:20:00,43.46,43.6,43.45,43.58,29800.0,30.0583,30.1552,30.0514,30.1413,29800.0
2006-06-02 13:30:00,43.58,43.66,43.52,43.6,59200.0,30.1413,30.1966,30.0998,30.1552,59200.0
2006-06-02 13:40:00,43.6,43.63,43.58,43.6,48400.0,30.1552,30.1759,30.1413,30.1552,48400.0
2006-06-02 13:50:00,43.62,43.73,43.59,43.73,60600.0,30.169,30.2451,30.1482,30.2451,60600.0
2006-06-02 14:00:00,43.73,43.88,43.73,43.87,123400.0,30.2451,30.3488,30.2451,30.3419,123400.0
2006-06-02 14:10:00,43.87,43.9,43.76,43.78,66400.0,30.3419,30.3626,30.2658,30.2796,66400.0
2006-06-02 14:20:00,43.78,43.8,43.72,43.74,42600.0,30.2796,30.2935,30.2381,30.252,42600.0
2006-06-02 14:30:00,43.74,43.93,43.74,43.93,81400.0,30.252,30.3834,30.252,30.3834,81400.0
2006-06-02 14:40:00,43.94,43.99,43.88,43.98,68600.0,30.3903,30.4249,30.3488,30.418,68600.0
2006-06-02 14:50:00,43.98,43.99,43.94,43.97,59800.0,30.418,30.4249,30.3903,30.4111,59800.0
2006-06-02 15:00:00,43.97,43.98,43.84,43.9,139200.0,30.4111,30.418,30.3211,30.3626,139200.0
2006-06-02 15:10:00,43.89,43.95,43.87,43.93,85000.0,30.3557,30.3972,30.3419,30.3834,85000.0
2006-06-02 15:20:00,43.94,43.94,43.81,43.89,88000.0,30.3903,30.3903,30.3004,30.3557,88000.0
2006-06-02 15:30:00,43.9,44.0,43.9,43.96,122800.0,30.3626,30.4318,30.3626,30.4041,122800.0
2006-06-02 15:40:00,43.97,44.0,43.9,43.92,123600.0,30.4111,30.4318,30.3626,30.3765,123600.0
2006-06-02 15:50:00,43.92,43.92,43.77,43.83,205200.0,30.3765,30.3765,30.2727,30.3142,205200.0
2006-06-05 09:30:00,43.88,43.88,43.5,43.5,110800.0,30.3488,30.3488,30.086,30.086,110800.0
2006-06-05 09:40:00,43.5,43.66,43.27,43.38,999600.0,30.086,30.1966,29.9269,30.003,999600.0
2006-06-05 09:50:00,43.38,43.51,43.35,43.44,99800.0,30.003,30.0929,29.9822,30.0445,99800.0
2006-06-05 10:00:00,43.41,43.44,43.17,43.17,94800.0,30.0237,30.0445,29.8577,29.8577,94800.0
2006-06-05 10:10:00,43.17,43.21,43.0,43.02,164400.0,29.8577,29.8854,29.7402,29.754,164400.0
2006-06-05 10:20:00,43.01,43.19,43.01,43.04,128000.0,29.7471,29.8716,29.7471,29.7678,128000.0
2006-06-05 10:30:00,43.04,43.17,43.04,43.1,99800.0,29.7678,29.8577,29.7678,29.8093,99800.0
2006-06-05 10:40:00,43.1,43.1,43.03,43.07,93600.0,29.8093,29.8093,29.7609,29.7886,93600.0
2006-06-05 10:50:00,43.07,43.07,43.0,43.06,78200.0,29.7886,29.7886,29.7402,29.7817,78200.0
2006-06-05 11:00:00,43.06,43.31,43.05,43.31,81000.0,29.7817,29.9546,29.7748,29.9546,81000.0
2006-06-05 11:10:00,43.31,43.32,43.19,43.23,37400.0,29.9546,29.9615,29.8716,29.8992,37400.0
2006-06-05 11:20:00,43.24,43.25,43.13,43.13,34200.0,29.9062,29.9131,29.8301,29.8301,34200.0
2006-06-05 11:30:00,43.13,43.13,43.03,43.09,49200.0,29.8301,29.8301,29.7609,29.8024,49200.0
2006-06-05 11:40:00,43.1,43.15,43.1,43.12,43200.0,29.8093,29.8439,29.8093,29.8232,43200.0
2006-06-05 11:50:00,43.1,43.1,42.84,42.84,62000.0,29.8093,29.8093,29.6295,29.6295,62000.0
2006-06-05 12:00:00,42.84,42.87,42.71,42.73,161800.0,29.6295,29.6503,29.5396,29.5534,161800.0
2006-06-05 12:10:00,42.73,42.83,42.71,42.83,53200.0,29.5534,29.6226,29.5396,29.6226,53200.0
2006-06-05 12:20:00,42.83,42.85,42.68,42.72,59200.0,29.6226,29.6364,29.5188,29.5465,59200.0
2006-06-05 12:30:00,42.72,42.79,42.71,42.74,59200.0,29.5465,29.5949,29.5396,29.5603,59200.0
2006-06-05 12:40:00,42.74,42.83,42.74,42.79,38600.0,29.5603,29.6226,29.5603,29.5949,38600.0
2006-06-05 12:50:00,42.79,42.87,42.79,42.82,39800.0,29.5949,29.6503,29.5949,29.6157,39800.0
2006-06-05 13:00:00,42.84,42.92,42.75,42.87,89800.0,29.6295,29.6848,29.5673,29.6503,89800.0
2006-06-05 13:10:00,42.88,42.93,42.85,42.88,46400.0,29.6572,29.6918,29.6364,29.6572,46400.0
2006-06-05 13:20:00,42.89,42.92,42.86,42.91,37000.0,29.6641,29.6848,29.6433,29.6779,37000.0
2006-06-05 13:30:00,42.91,42.97,42.9,42.95,73600.0,29.6779,29.7194,29.671,29.7056,73600.0
2006-06-05 13:40:00,42.95,42.95,42.85,42.85,36200.0,29.7056,29.7056,29.6364,29.6364,36200.0
2006-06-05 13:50:00,42.84,42.85,42.75,42.75,51200.0,29.6295,29.6364,29.5673,29.5673,51200.0
2006-06-05 14:00:00,42.75,42.76,42.69,42.7,104200.0,29.5673,29.5742,29.5258,29.5327,104200.0
2006-06-05 14:10:00,42.7,42.74,42.68,42.7,123800.0,29.5327,29.5603,29.5188,29.5327,123800.0
2006-06-05 14:20:00,42.69,42.7,42.6,42.66,239400.0,29.5258,29.5327,29.4635,29.505,239400.0
2006-06-05 14:30:00,42.65,42.66,42.37,42.42,142600.0,29.4981,29.505,29.3044,29.339,142600.0
2006-06-05 14:40:00,42.4,42.56,42.39,42.51,140600.0,29.3252,29.4359,29.3183,29.4013,140600.0
2006-06-05 14:50:00,42.51,42.58,42.49,42.55,121800.0,29.4013,29.4497,29.3874,29.4289,121800.0
2006-06-05 15:00:00,42.55,42.6,42.51,42.58,125200.0,29.4289,29.4635,29.4013,29.4497,125200.0
2006-06-05 15:10:00,42.58,42.7,42.52,42.68,267000.0,29.4497,29.5327,29.4082,29.5188,267000.0
2006-06-05 15:20:00,42.69,42.71,42.59,42.59,122600.0,29.5258,29.5396,29.4566,29.4566,122600.0
2006-06-05 15:30:00,42.59,42.69,42.57,42.62,152200.0,29.4566,29.5258,29.4428,29.4774,152200.0
2006-06-05 15:40:00,42.62,42.62,42.49,42.52,249200.0,29.4774,29.4774,29.3874,29.4082,249200.0
2006-06-05 15:50:00,42.52,42.6,42.52,42.55,358200.0,29.4082,29.4635,29.4082,29.4289,358200.0
2006-06-06 09:30:00,42.54,42.66,42.48,42.56,213000.0,29.422,29.505,29.3805,29.4359,213000.0
2006-06-06 09:40:00,42.56,42.7,42.44,42.47,178800.0,29.4359,29.5327,29.3529,29.3736,178800.0
2006-06-06 09:50:00,42.47,42.47,42.13,42.13,345000.0,29.3736,29.3736,29.1385,29.1385,345000.0
2006-06-06 10:00:00,42.13,42.21,41.9,41.94,449400.0,29.1385,29.1938,28.9794,29.007,449400.0
2006-06-06 10:10:00,41.95,42.13,41.92,42.07,266400.0,29.014,29.1385,28.9932,29.097,266400.0
2006-06-06 10:20:00,42.07,42.23,42.06,42.18,174400.0,29.097,29.2076,29.09,29.173,174400.0
2006-06-06 10:30:00,42.18,42.25,42.02,42.02,134600.0,29.173,29.2214,29.0624,29.0624,134600.0
2006-06-06 10:40:00,42.02,42.18,42.0,42.01,121200.0,29.0624,29.173,29.0485,29.0555,121200.0
2006-06-06 10:50:00,42.0,42.11,41.99,42.01,105200.0,29.0485,29.1246,29.0416,29.0555,105200.0
2006-06-06 11:00:00,42.02,42.08,41.99,42.04,150800.0,29.0624,29.1039,29.0416,29.0762,150800.0
2006-06-06 11:10:00,42.05,42.05,41.85,41.91,149400.0,29.0831,29.0831,28.9448,28.9863,149400.0
2006-06-06 11:20:00,41.91,42.0,41.91,41.96,93600.0,28.9863,29.0485,28.9863,29.0209,93600.0
2006-06-06 11:30:00,41.94,41.95,41.68,41.69,100800.0,29.007,29.014,28.8272,28.8341,100800.0
2006-06-06 11:40:00,41.69,41.7,41.45,41.46,193800.0,28.8341,28.8411,28.6681,28.6751,193800.0
2006-06-06 11:50:00,41.46,41.79,41.46,41.69,252000.0,28.6751,28.9033,28.6751,28.8341,252000.0
2006-06-06 12:00:00,41.69,41.69,41.55,41.61,75400.0,28.8341,28.8341,28.7373,28.7788,75400.0
2006-06-06 12:10:00,41.61,41.79,41.6,41.72,74000.0,28.7788,28.9033,28.7719,28.8549,74000.0
2006-06-06 12:20:00,41.71,41.88,41.65,41.71,71600.0,28.848,28.9655,28.8065,28.848,71600.0
2006-06-06 12:30:00,41.71,41.87,41.7,41.87,70200.0,28.848,28.9586,28.8411,28.9586,70200.0
2006-06-06 12:40:00,41.87,42.09,41.87,41.99,121600.0,28.9586,29.1108,28.9586,29.0416,121600.0
2006-06-06 12:50:00,41.99,42.15,41.99,42.13,96200.0,29.0416,29.1523,29.0416,29.1385,96200.0
2006-06-06 13:00:00,42.13,42.13,41.95,41.96,127600.0,29.1385,29.1385,29.014,29.0209,127600.0
2006-06-06 13:10:00,41.96,41.96,41.77,41.79,159600.0,29.0209,29.0209,28.8895,28.9033,159600.0
2006-06-06 13:20:00,41.78,41.91,41.78,41.84,131000.0,28.8964,28.9863,28.8964,28.9379,131000.0
2006-06-06 13:30:00,41.83,41.85,41.73,41.73,80000.0,28.931,28.9448,28.8618,28.8618,80000.0
2006-06-06 13:40:00,41.72,41.72,41.6,41.62,114200.0,28.8549,28.8549,28.7719,28.7857,114200.0
2006-06-06 13:50:00,41.62,41.68,41.6,41.66,85400.0,28.7857,28.8272,28.7719,28.8134,85400.0
2006-06-06 14:00:00,41.66,41.69,41.58,41.62,105000.0,28.8134,28.8341,28.7581,28.7857,105000.0
2006-06-06 14:10:00,41.61,41.64,41.49,41.49,137200.0,28.7788,28.7996,28.6958,28.6958,137200.0
2006-06-06 14:20:00,41.49,41.54,41.31,41.31,169800.0,28.6958,28.7304,28.5713,28.5713,169800.0
2006-06-06 14:30:00,41.31,41.35,41.2,41.21,276400.0,28.5713,28.599,28.4952,28.5022,276400.0
2006-06-06 14:40:00,41.21,41.23,41.03,41.21,259600.0,28.5022,28.516,28.3777,28.5022,259600.0
2006-06-06 14:50:00,41.19,41.31,41.18,41.18,136400.0,28.4883,28.5713,28.4814,28.4814,136400.0
2006-06-06 15:00:00,41.19,41.28,41.16,41.18,112800.0,28.4883,28.5506,28.4676,28.4814,112800.0
2006-06-06 15:10:00,41.18,41.27,41.11,41.18,257600.0,28.4814,28.5436,28.433,28.4814,257600.0
2006-06-06 15:20:00,41.16,41.16,41.05,41.09,141600.0,28.4676,28.4676,28.3915,28.4192,141600.0
2006-06-06 15:30:00,41.09,41.15,41.01,41.12,377000.0,28.4192,28.4607,28.3638,28.4399,377000.0
2006-06-06 15:40:00,41.12,41.13,40.88,40.95,635000.0,28.4399,28.4468,28.2739,28.3223,635000.0
2006-06-06 15:50:00,40.95,41.0,40.88,40.98,609600.0,28.3223,28.3569,28.2739,28.3431,609600.0
2006-06-07 09:30:00,41.0,41.0,40.6,40.68,253000.0,28.3569,28.3569,28.0803,28.1356,253000.0
2006-06-07 09:40:00,40.68,40.77,40.52,40.55,268400.0,28.1356,28.1978,28.0249,28.0457,268400.0
2006-06-07 09:50:00,40.57,40.57,40.35,40.5,472600.0,28.0595,28.0595,27.9073,28.0111,472600.0
2006-06-07 10:00:00,40.5,40.93,40.48,40.9,637600.0,28.0111,28.3085,27.9973,28.2877,637600.0
2006-06-07 10:10:00,40.9,40.9,40.71,40.83,273200.0,28.2877,28.2877,28.1563,28.2393,273200.0
2006-06-07 10:20:00,40.83,41.13,40.69,41.09,251800.0,28.2393,28.4468,28.1425,28.4192,251800.0
2006-06-07 10:30:00,41.09,41.21,41.04,41.08,227800.0,28.4192,28.5022,28.3846,28.4122,227800.0
2006-06-07 10:40:00,41.07,41.13,40.52,40.99,152000.0,28.4053,28.4468,28.0249,28.35,152000.0
2006-06-07 10:50:00,40.99,41.2,40.94,41.16,217400.0,28.35,28.4952,28.3154,28.4676,217400.0
2006-06-07 11:00:00,41.17,41.2,41.04,41.05,117200.0,28.4745,28.4952,28.3846,28.3915,117200.0
2006-06-07 11:10:00,41.05,41.21,41.05,41.12,88000.0,28.3915,28.5022,28.3915,28.4399,88000.0
2006-06-07 11:20:00,41.12,41.16,41.06,41.09,133000.0,28.4399,28.4676,28.3984,28.4192,133000.0
2006-06-07 11:30:00,41.1,41.26,41.1,41.26,127400.0,28.4261,28.5367,28.4261,28.5367,127400.0
2006-06-07 11:40:00,41.26,41.34,41.2,41.34,191000.0,28.5367,28.5921,28.4952,28.5921,191000.0
2006-06-07 11:50:00,41.33,41.52,41.33,41.52,205800.0,28.5851,28.7166,28.5851,28.7166,205800.0
2006-06-07 12:00:00,41.51,41.57,41.42,41.42,160200.0,28.7096,28.7511,28.6474,28.6474,160200.0
2006-06-07 12:10:00,41.42,41.56,41.32,41.38,135000.0,28.6474,28.7442,28.5782,28.6197,135000.0
2006-06-07 12:20:00,41.38,41.45,41.38,41.43,53200.0,28.6197,28.6681,28.6197,28.6543,53200.0
2006-06-07 12:30:00,41.43,41.45,41.38,41.4,38200.0,28.6543,28.6681,28.6197,28.6336,38200.0
2006-06-07 12:40:00,41.4,41.42,41.3,41.3,23800.0,28.6336,28.6474,28.5644,28.5644,23800.0
2006-06-07 12:50:00,41.27,41.27,41.13,41.13,70800.0,28.5436,28.5436,28.4468,28.4468,70800.0
2006-06-07 13:00:00,41.13,41.21,41.13,41.2,59000.0,28.4468,28.5022,28.4468,28.4952,59000.0
2006-06-07 13:10:00,41.2,41.26,41.17,41.23,99200.0,28.4952,28.5367,28.4745,28.516,99200.0
2006-06-07 13:20:00,41.24,41.25,41.16,41.23,69400.0,28.5229,28.5298,28.4676,28.516,69400.0
2006-06-07 13:30:00,41.23,41.24,40.99,41.02,115400.0,28.516,28.5229,28.35,28.3707,115400.0
2006-06-07 13:40:00,41.02,41.06,40.93,40.94,134800.0,28.3707,28.3984,28.3085,28.3154,134800.0
2006-06-07 13:50:00,40.94,41.01,40.93,40.98,114600.0,28.3154,28.3638,28.3085,28.3431,114600.0
2006-06-07 14:00:00,40.96,41.04,40.91,40.97,140400.0,28.3292,28.3846,28.2947,28.3362,140400.0
2006-06-07 14:10:00,40.97,40.99,40.85,40.86,189800.0,28.3362,28.35,28.2532,28.2601,189800.0
2006-06-07 14:20:00,40.86,40.94,40.84,40.85,204400.0,28.2601,28.3154,28.2462,28.2532,204400.0
2006-06-07 14:30:00,40.85,40.87,40.81,40.85,135000.0,28.2532,28.267,28.2255,28.2532,135000.0
2006-06-07 14:40:00,40.85,40.87,40.79,40.85,99400.0,28.2532,28.267,28.2117,28.2532,99400.0
2006-06-07 14:50:00,40.85,40.87,40.82,40.83,93400.0,28.2532,28.267,28.2324,28.2393,93400.0
2006-06-07 15:00:00,40.83,40.85,40.67,40.67,116200.0,28.2393,28.2532,28.1287,28.1287,116200.0
2006-06-07 15:10:00,40.67,40.68,40.42,40.47,304200.0,28.1287,28.1356,27.9558,27.9903,304200.0
2006-06-07 15:20:00,40.47,40.54,40.43,40.49,405600.0,27.9903,28.0388,27.9627,28.0042,405600.0
2006-06-07 15:30:00,40.49,40.6,40.49,40.52,302800.0,28.0042,28.0803,28.0042,28.0249,302800.0
2006-06-07 15:40:00,40.52,40.53,40.37,40.37,386000.0,28.0249,28.0318,27.9212,27.9212,386000.0
2006-06-07 15:50:00,40.38,40.41,40.31,40.34,365400.0,27.9281,27.9488,27.8797,27.9004,365400.0
2006-06-08 09:30:00,40.2,40.2,39.74,39.75,323800.0,27.8036,27.8036,27.4855,27.4924,323800.0
2006-06-08 09:40:00,39.75,40.13,39.58,40.1,383400.0,27.4924,27.7552,27.3748,27.7344,383400.0
2006-06-08 09:50:00,40.1,40.24,39.87,39.87,196200.0,27.7344,27.8313,27.5754,27.5754,196200.0
2006-06-08 10:00:00,39.87,39.97,39.74,39.88,95600.0,27.5754,27.6445,27.4855,27.5823,95600.0
2006-06-08 10:10:00,39.89,39.94,39.64,39.69,95400.0,27.5892,27.6238,27.4163,27.4509,95400.0
2006-06-08 10:20:00,39.74,39.8,39.4,39.41,137400.0,27.4855,27.5269,27.2503,27.2572,137400.0
2006-06-08 10:30:00,39.41,39.43,39.18,39.26,206000.0,27.2572,27.271,27.0981,27.1535,206000.0
2006-06-08 10:40:00,39.27,39.32,39.18,39.24,173000.0,27.1604,27.195,27.0981,27.1396,173000.0
2006-06-08 10:50:00,39.24,39.24,38.99,39.02,460800.0,27.1396,27.1396,26.9667,26.9875,460800.0
2006-06-08 11:00:00,39.02,39.05,38.92,39.04,470200.0,26.9875,27.0082,26.9183,27.0013,470200.0
2006-06-08 11:10:00,39.02,39.05,38.96,38.99,266200.0,26.9875,27.0082,26.946,26.9667,266200.0
2006-06-08 11:20:00,39.0,39.0,38.82,38.99,272000.0,26.9736,26.9736,26.8492,26.9667,272000.0
2006-06-08 11:30:00,38.99,38.99,38.88,38.98,147000.0,26.9667,26.9667,26.8906,26.9598,147000.0
2006-06-08 11:40:00,38.98,39.04,38.93,38.96,217200.0,26.9598,27.0013,26.9252,26.946,217200.0
2006-06-08 11:50:00,38.97,38.99,38.65,38.79,231200.0,26.9529,26.9667,26.7316,26.8284,231200.0
2006-06-08 12:00:00,38.78,39.02,38.78,39.0,154800.0,26.8215,26.9875,26.8215,26.9736,154800.0
2006-06-08 12:10:00,38.99,39.13,38.99,39.02,128000.0,26.9667,27.0636,26.9667,26.9875,128000.0
2006-06-08 12:20:00,39.03,39.05,38.96,38.98,235800.0,26.9944,27.0082,26.946,26.9598,235800.0
2006-06-08 12:30:00,38.98,39.1,38.95,39.1,190800.0,26.9598,27.0428,26.9391,27.0428,190800.0
2006-06-08 12:40:00,39.1,39.3,39.05,39.25,126200.0,27.0428,27.1811,27.0082,27.1466,126200.0
2006-06-08 12:50:00,39.28,39.49,39.28,39.37,193000.0,27.1673,27.3125,27.1673,27.2295,193000.0
2006-06-08 13:00:00,39.37,39.37,39.04,39.13,103800.0,27.2295,27.2295,27.0013,27.0636,103800.0
2006-06-08 13:10:00,39.13,39.32,39.07,39.29,137200.0,27.0636,27.195,27.0221,27.1742,137200.0
2006-06-08 13:20:00,39.27,39.29,39.23,39.25,111200.0,27.1604,27.1742,27.1327,27.1466,111200.0
2006-06-08 13:30:00,39.26,39.37,39.25,39.35,154600.0,27.1535,27.2295,27.1466,27.2157,154600.0
2006-06-08 13:40:00,39.34,39.5,39.33,39.41,175400.0,27.2088,27.3195,27.2019,27.2572,175400.0
2006-06-08 13:50:00,39.41,39.67,39.33,39.58,154200.0,27.2572,27.437,27.2019,27.3748,154200.0
2006-06-08 14:00:00,39.59,39.63,39.35,39.43,161800.0,27.3817,27.4094,27.2157,27.271,161800.0
2006-06-08 14:10:00,39.47,39.54,39.37,39.49,122800.0,27.2987,27.3471,27.2295,27.3125,122800.0
2006-06-08 14:20:00,39.48,39.63,39.45,39.53,184400.0,27.3056,27.4094,27.2849,27.3402,184400.0
2006-06-08 14:30:00,39.56,39.86,39.52,39.82,127000.0,27.361,27.5684,27.3333,27.5408,127000.0
2006-06-08 14:40:00,39.82,39.83,39.56,39.56,175600.0,27.5408,27.5477,27.361,27.361,175600.0
2006-06-08 14:50:00,39.56,39.72,39.52,39.56,159400.0,27.361,27.4716,27.3333,27.361,159400.0
2006-06-08 15:00:00,39.6,39.9,39.58,39.83,256200.0,27.3886,27.5961,27.3748,27.5477,256200.0
2006-06-08 15:10:00,39.83,40.23,39.83,39.92,245400.0,27.5477,27.8244,27.5477,27.6099,245400.0
2006-06-08 15:20:00,39.91,39.91,39.7,39.82,150800.0,27.603,27.603,27.4578,27.5408,150800.0
2006-06-08 15:30:00,39.83,39.99,39.76,39.98,203800.0,27.5477,27.6584,27.4993,27.6514,203800.0
2006-06-08 15:40:00,39.98,40.2,39.92,40.13,384800.0,27.6514,27.8036,27.6099,27.7552,384800.0
2006-06-08 15:50:00,40.13,40.13,40.02,40.05,276400.0,27.7552,27.7552,27.6791,27.6999,276400.0
2006-06-09 09:30:00,40.16,40.38,40.09,40.09,207800.0,27.7759,27.9281,27.7275,27.7275,207800.0
2006-06-09 09:40:00,40.09,40.38,39.99,40.28,208600.0,27.7275,27.9281,27.6584,27.8589,208600.0
2006-06-09 09:50:00,40.29,40.38,40.21,40.24,159800.0,27.8658,27.9281,27.8105,27.8313,159800.0
2006-06-09 10:00:00,40.23,40.45,40.15,40.21,115000.0,27.8244,27.9765,27.769,27.8105,115000.0
2006-06-09 10:10:00,40.18,40.42,40.18,40.24,132000.0,27.7898,27.9558,27.7898,27.8313,132000.0
2006-06-09 10:20:00,40.24,40.33,40.12,40.22,138600.0,27.8313,27.8935,27.7483,27.8174,138600.0
2006-06-09 10:30:00,40.22,40.26,40.1,40.24,74200.0,27.8174,27.8451,27.7344,27.8313,74200.0
2006-06-09 10:40:00,40.25,40.36,40.2,40.35,72000.0,27.8382,27.9143,27.8036,27.9073,72000.0
2006-06-09 10:50:00,40.38,40.41,40.1,40.13,118000.0,27.9281,27.9488,27.7344,27.7552,118000.0
2006-06-09 11:00:00,40.13,40.33,40.13,40.22,115600.0,27.7552,27.8935,27.7552,27.8174,115600.0
2006-06-09 11:10:00,40.24,40.24,40.1,40.15,54800.0,27.8313,27.8313,27.7344,27.769,54800.0
2006-06-09 11:20:00,40.15,40.24,40.15,40.2,60600.0,27.769,27.8313,27.769,27.8036,60600.0
2006-06-09 11:30:00,40.21,40.24,40.12,40.12,70800.0,27.8105,27.8313,27.7483,27.7483,70800.0
2006-06-09 11:40:00,40.12,40.12,39.78,39.83,131800.0,27.7483,27.7483,27.5131,27.5477,131800.0
2006-06-09 11:50:00,39.83,39.9,39.69,39.87,114000.0,27.5477,27.5961,27.4509,27.5754,114000.0
2006-06-09 12:00:00,39.85,39.92,39.73,39.86,84000.0,27.5615,27.6099,27.4785,27.5684,84000.0
2006-06-09 12:10:00,39.86,39.9,39.78,39.84,32200.0,27.5684,27.5961,27.5131,27.5546,32200.0
2006-06-09 12:20:00,39.84,39.84,39.5,39.5,74000.0,27.5546,27.5546,27.3195,27.3195,74000.0
2006-06-09 12:30:00,39.5,39.81,39.49,39.81,220200.0,27.3195,27.5339,27.3125,27.5339,220200.0
2006-06-09 12:40:00,39.81,39.9,39.79,39.9,87600.0,27.5339,27.5961,27.52,27.5961,87600.0
2006-06-09 12:50:00,39.9,39.91,39.82,39.82,97400.0,27.5961,27.603,27.5408,27.5408,97400.0
2006-06-09 13:00:00,39.82,39.85,39.72,39.77,104800.0,27.5408,27.5615,27.4716,27.5062,104800.0
2006-06-09 13:10:00,39.76,39.77,39.67,39.74,76000.0,27.4993,27.5062,27.437,27.4855,76000.0
2006-06-09 13:20:00,39.73,39.74,39.68,39.7,80000.0,27.4785,27.4855,27.444,27.4578,80000.0
2006-06-09 13:30:00,39.71,39.96,39.62,39.95,201800.0,27.4647,27.6376,27.4025,27.6307,201800.0
2006-06-09 13:40:00,39.96,40.08,39.89,39.94,143600.0,27.6376,27.7206,27.5892,27.6238,143600.0
2006-06-09 13:50:00,39.93,39.98,39.9,39.94,75000.0,27.6169,27.6514,27.5961,27.6238,75000.0
2006-06-09 14:00:00,39.94,40.02,39.94,39.98,63400.0,27.6238,27.6791,27.6238,27.6514,63400.0
2006-06-09 14:10:00,39.98,40.02,39.92,39.95,72800.0,27.6514,27.6791,27.6099,27.6307,72800.0
2006-06-09 14:20:00,39.97,40.06,39.96,40.02,93000.0,27.6445,27.7068,27.6376,27.6791,93000.0
2006-06-09 14:30:00,40.01,40.08,39.99,40.02,58400.0,27.6722,27.7206,27.6584,27.6791,58400.0
2006-06-09 14:40:00,40.02,40.13,40.01,40.1,56600.0,27.6791,27.7552,27.6722,27.7344,56600.0
2006-06-09 14:50:00,40.1,40.18,40.0,40.01,79800.0,27.7344,27.7898,27.6653,27.6722,79800.0
2006-06-09 15:00:00,40.01,40.06,39.94,40.02,104200.0,27.6722,27.7068,27.6238,27.6791,104200.0
2006-06-09 15:10:00,40.01,40.05,39.99,40.01,55000.0,27.6722,27.6999,27.6584,27.6722,55000.0
2006-06-09 15:20:00,40.01,40.05,39.99,40.05,111200.0,27.6722,27.6999,27.6584,27.6999,111200.0
2006-06-09 15:30:00,40.05,40.07,39.97,39.99,86800.0,27.6999,27.7137,27.6445,27.6584,86800.0
2006-06-09 15:40:00,39.99,40.01,39.93,39.97,88600.0,27.6584,27.6722,27.6169,27.6445,88600.0
2006-06-09 15:50:00,39.95,39.95,39.85,39.9,255000.0,27.6307,27.6307,27.5615,27.5961,255000.0
2006-06-12 09:30:00,39.8,40.12,39.7,39.99,112000.0,27.5269,27.7483,27.4578,27.6584,112000.0
2006-06-12 09:40:00,39.99,40.4,39.96,40.07,163400.0,27.6584,27.9419,27.6376,27.7137,163400.0
2006-06-12 09:50:00,40.07,40.31,39.92,40.25,96000.0,27.7137,27.8797,27.6099,27.8382,96000.0
2006-06-12 10:00:00,40.24,40.25,39.91,40.02,124200.0,27.8313,27.8382,27.603,27.6791,124200.0
2006-06-12 10:10:00,40.02,40.02,39.7,39.73,112400.0,27.6791,27.6791,27.4578,27.4785,112400.0
2006-06-12 10:20:00,39.74,39.74,39.62,39.63,135200.0,27.4855,27.4855,27.4025,27.4094,135200.0
2006-06-12 10:30:00,39.65,39.83,39.63,39.77,85400.0,27.4232,27.5477,27.4094,27.5062,85400.0
2006-06-12 10:40:00,39.79,39.87,39.68,39.71,59600.0,27.52,27.5754,27.444,27.4647,59600.0
2006-06-12 10:50:00,39.7,39.81,39.7,39.74,48200.0,27.4578,27.5339,27.4578,27.4855,48200.0
2006-06-12 11:00:00,39.73,39.74,39.65,39.68,80800.0,27.4785,27.4855,27.4232,27.444,80800.0
2006-06-12 11:10:00,39.69,39.69,39.48,39.52,127600.0,27.4509,27.4509,27.3056,27.3333,127600.0
2006-06-12 11:20:00,39.52,39.52,39.26,39.27,265000.0,27.3333,27.3333,27.1535,27.1604,265000.0
2006-06-12 11:30:00,39.27,39.38,39.25,39.31,176000.0,27.1604,27.2365,27.1466,27.188,176000.0
2006-06-12 11:40:00,39.31,39.32,39.17,39.27,156200.0,27.188,27.195,27.0912,27.1604,156200.0
2006-06-12 11:50:00,39.27,39.5,39.27,39.49,87000.0,27.1604,27.3195,27.1604,27.3125,87000.0
2006-06-12 12:00:00,39.49,39.57,39.43,39.56,72000.0,27.3125,27.3679,27.271,27.361,72000.0
2006-06-12 12:10:00,39.55,39.63,39.51,39.56,80600.0,27.354,27.4094,27.3264,27.361,80600.0
2006-06-12 12:20:00,39.52,39.52,39.42,39.52,70800.0,27.3333,27.3333,27.2641,27.3333,70800.0
2006-06-12 12:30:00,39.54,39.54,39.45,39.46,33600.0,27.3471,27.3471,27.2849,27.2918,33600.0
2006-06-12 12:40:00,39.45,39.49,39.38,39.46,60200.0,27.2849,27.3125,27.2365,27.2918,60200.0
2006-06-12 12:50:00,39.45,39.54,39.45,39.51,58200.0,27.2849,27.3471,27.2849,27.3264,58200.0
2006-06-12 13:00:00,39.51,39.56,39.51,39.55,92600.0,27.3264,27.361,27.3264,27.354,92600.0
2006-06-12 13:10:00,39.55,39.55,39.46,39.48,43200.0,27.354,27.354,27.2918,27.3056,43200.0
2006-06-12 13:20:00,39.49,39.53,39.44,39.49,40800.0,27.3125,27.3402,27.278,27.3125,40800.0
2006-06-12 13:30:00,39.48,39.52,39.44,39.52,93400.0,27.3056,27.3333,27.278,27.3333,93400.0
2006-06-12 13:40:00,39.51,39.55,39.4,39.4,52200.0,27.3264,27.354,27.2503,27.2503,52200.0
2006-06-12 13:50:00,39.41,39.42,39.35,39.4,89000.0,27.2572,27.2641,27.2157,27.2503,89000.0
2006-06-12 14:00:00,39.42,39.42,39.27,39.27,28200.0,27.2641,27.2641,27.1604,27.1604,28200.0
2006-06-12 14:10:00,39.27,39.34,39.15,39.16,80600.0,27.1604,27.2088,27.0774,27.0843,80600.0
2006-06-12 14:20:00,39.16,39.21,39.15,39.19,56800.0,27.0843,27.1189,27.0774,27.1051,56800.0
2006-06-12 14:30:00,39.19,39.2,39.12,39.18,95400.0,27.1051,27.112,27.0566,27.0981,95400.0
2006-06-12 14:40:00,39.17,39.18,39.05,39.13,87600.0,27.0912,27.0981,27.0082,27.0636,87600.0
2006-06-12 14:50:00,39.15,39.17,39.05,39.09,179000.0,27.0774,27.0912,27.0082,27.0359,179000.0
2006-06-12 15:00:00,39.09,39.1,39.02,39.02,134400.0,27.0359,27.0428,26.9875,26.9875,134400.0
2006-06-12 15:10:00,39.02,39.02,38.84,38.84,210800.0,26.9875,26.9875,26.863,26.863,210800.0
2006-06-12 15:20:00,38.85,38.85,38.59,38.59,411200.0,26.8699,26.8699,26.6901,26.6901,411200.0
2006-06-12 15:30:00,38.6,38.6,38.35,38.43,556000.0,26.697,26.697,26.5241,26.5794,556000.0
2006-06-12 15:40:00,38.43,38.68,38.42,38.67,344000.0,26.5794,26.7523,26.5725,26.7454,344000.0
2006-06-12 15:50:00,38.67,38.79,38.6,38.63,802400.0,26.7454,26.8284,26.697,26.7177,802400.0
2006-06-13 09:30:00,38.38,38.47,38.2,38.38,353400.0,26.5448,26.6071,26.4203,26.5448,353400.0
2006-06-13 09:40:00,38.37,38.7,38.3,38.58,203600.0,26.5379,26.7662,26.4895,26.6832,203600.0
2006-06-13 09:50:00,38.59,38.67,38.43,38.55,247000.0,26.6901,26.7454,26.5794,26.6624,247000.0
2006-06-13 10:00:00,38.55,38.58,38.45,38.52,271200.0,26.6624,26.6832,26.5932,26.6417,271200.0
2006-06-13 10:10:00,38.54,38.62,38.4,38.4,142200.0,26.6555,26.7108,26.5587,26.5587,142200.0
2006-06-13 10:20:00,38.4,38.6,38.21,38.6,190600.0,26.5587,26.697,26.4273,26.697,190600.0
2006-06-13 10:30:00,38.6,38.6,38.3,38.41,220400.0,26.697,26.697,26.4895,26.5656,220400.0
2006-06-13 10:40:00,38.41,38.49,38.37,38.42,168200.0,26.5656,26.6209,26.5379,26.5725,168200.0
2006-06-13 10:50:00,38.43,38.51,38.37,38.5,266800.0,26.5794,26.6347,26.5379,26.6278,266800.0
2006-06-13 11:00:00,38.49,38.5,38.4,38.44,72000.0,26.6209,26.6278,26.5587,26.5863,72000.0
2006-06-13 11:10:00,38.44,38.54,38.4,38.43,105600.0,26.5863,26.6555,26.5587,26.5794,105600.0
2006-06-13 11:20:00,38.43,38.6,38.4,38.57,87600.0,26.5794,26.697,26.5587,26.6762,87600.0
2006-06-13 11:30:00,38.57,38.63,38.51,38.58,138400.0,26.6762,26.7177,26.6347,26.6832,138400.0
2006-06-13 11:40:00,38.58,38.96,38.55,38.95,191800.0,26.6832,26.946,26.6624,26.9391,191800.0
2006-06-13 11:50:00,38.95,39.08,38.8,39.07,119400.0,26.9391,27.029,26.8353,27.0221,119400.0
2006-06-13 12:00:00,39.06,39.15,38.97,38.98,131600.0,27.0151,27.0774,26.9529,26.9598,131600.0
2006-06-13 12:10:00,38.98,38.98,38.8,38.83,127600.0,26.9598,26.9598,26.8353,26.8561,127600.0
2006-06-13 12:20:00,38.83,38.88,38.82,38.88,192400.0,26.8561,26.8906,26.8492,26.8906,192400.0
2006-06-13 12:30:00,38.88,38.93,38.85,38.87,102200.0,26.8906,26.9252,26.8699,26.8837,102200.0
2006-06-13 12:40:00,38.87,39.06,38.87,39.0,89400.0,26.8837,27.0151,26.8837,26.9736,89400.0
2006-06-13 12:50:00,39.0,39.02,38.8,38.8,53200.0,26.9736,26.9875,26.8353,26.8353,53200.0
2006-06-13 13:00:00,38.79,38.79,38.53,38.57,80200.0,26.8284,26.8284,26.6486,26.6762,80200.0
2006-06-13 13:10:00,38.57,38.61,38.55,38.58,150000.0,26.6762,26.7039,26.6624,26.6832,150000.0
2006-06-13 13:20:00,38.58,38.62,38.52,38.6,123000.0,26.6832,26.7108,26.6417,26.697,123000.0
2006-06-13 13:30:00,38.59,38.7,38.57,38.59,83000.0,26.6901,26.7662,26.6762,26.6901,83000.0
2006-06-13 13:40:00,38.58,38.82,38.57,38.75,92000.0,26.6832,26.8492,26.6762,26.8007,92000.0
2006-06-13 13:50:00,38.76,38.79,38.62,38.69,77600.0,26.8077,26.8284,26.7108,26.7592,77600.0
2006-06-13 14:00:00,38.69,38.69,38.6,38.63,105000.0,26.7592,26.7592,26.697,26.7177,105000.0
2006-06-13 14:10:00,38.63,38.64,38.6,38.63,194200.0,26.7177,26.7247,26.697,26.7177,194200.0
2006-06-13 14:20:00,38.63,38.66,38.6,38.64,192400.0,26.7177,26.7385,26.697,26.7247,192400.0
2006-06-13 14:30:00,38.64,38.65,38.5,38.6,174800.0,26.7247,26.7316,26.6278,26.697,174800.0
2006-06-13 14:40:00,38.6,38.6,38.55,38.58,241600.0,26.697,26.697,26.6624,26.6832,241600.0
2006-06-13 14:50:00,38.58,38.63,38.58,38.6,230200.0,26.6832,26.7177,26.6832,26.697,230200.0
2006-06-13 15:00:00,38.6,38.63,38.58,38.63,217200.0,26.697,26.7177,26.6832,26.7177,217200.0
2006-06-13 15:10:00,38.6,38.66,38.56,38.62,154000.0,26.697,26.7385,26.6693,26.7108,154000.0
2006-06-13 15:20:00,38.61,38.9,38.6,38.86,140000.0,26.7039,26.9045,26.697,26.8768,140000.0
2006-06-13 15:30:00,38.87,38.96,38.74,38.74,235200.0,26.8837,26.946,26.7938,26.7938,235200.0
2006-06-13 15:40:00,38.74,38.84,38.6,38.6,233400.0,26.7938,26.863,26.697,26.697,233400.0
2006-06-13 15:50:00,38.6,38.7,38.6,38.68,406600.0,26.697,26.7662,26.697,26.7523,406600.0
2006-06-14 09:30:00,38.76,39.04,38.72,38.85,129800.0,26.8077,27.0013,26.78,26.8699,129800.0
2006-06-14 09:40:00,38.88,39.0,38.82,38.87,108400.0,26.8906,26.9736,26.8492,26.8837,108400.0
2006-06-14 09:50:00,38.87,39.21,38.87,39.02,177800.0,26.8837,27.1189,26.8837,26.9875,177800.0
2006-06-14 10:00:00,39.02,39.35,38.99,39.16,192600.0,26.9875,27.2157,26.9667,27.0843,192600.0
2006-06-14 10:10:00,39.16,39.2,38.9,39.06,132400.0,27.0843,27.112,26.9045,27.0151,132400.0
2006-06-14 10:20:00,39.06,39.16,39.0,39.05,129600.0,27.0151,27.0843,26.9736,27.0082,129600.0
2006-06-14 10:30:00,39.05,39.11,39.0,39.01,158400.0,27.0082,27.0497,26.9736,26.9806,158400.0
2006-06-14 10:40:00,39.02,39.09,39.0,39.07,109400.0,26.9875,27.0359,26.9736,27.0221,109400.0
2006-06-14 10:50:00,39.07,39.09,39.0,39.02,115400.0,27.0221,27.0359,26.9736,26.9875,115400.0
2006-06-14 11:00:00,39.02,39.02,38.83,38.84,181800.0,26.9875,26.9875,26.8561,26.863,181800.0
2006-06-14 11:10:00,38.84,38.94,38.83,38.93,94400.0,26.863,26.9321,26.8561,26.9252,94400.0
2006-06-14 11:20:00,38.92,38.93,38.84,38.93,103200.0,26.9183,26.9252,26.863,26.9252,103200.0
2006-06-14 11:30:00,38.93,38.95,38.82,38.83,190800.0,26.9252,26.9391,26.8492,26.8561,190800.0
2006-06-14 11:40:00,38.83,38.87,38.74,38.85,73200.0,26.8561,26.8837,26.7938,26.8699,73200.0
2006-06-14 11:50:00,38.85,38.87,38.83,38.87,109600.0,26.8699,26.8837,26.8561,26.8837,109600.0
2006-06-14 12:00:00,38.87,38.9,38.82,38.87,113200.0,26.8837,26.9045,26.8492,26.8837,113200.0
2006-06-14 12:10:00,38.87,38.97,38.86,38.9,70600.0,26.8837,26.9529,26.8768,26.9045,70600.0
2006-06-14 12:20:00,38.9,38.94,38.87,38.88,42400.0,26.9045,26.9321,26.8837,26.8906,42400.0
2006-06-14 12:30:00,38.88,38.91,38.88,38.9,46400.0,26.8906,26.9114,26.8906,26.9045,46400.0
2006-06-14 12:40:00,38.89,38.9,38.88,38.88,40000.0,26.8976,26.9045,26.8906,26.8906,40000.0
2006-06-14 12:50:00,38.88,38.91,38.88,38.9,40000.0,26.8906,26.9114,26.8906,26.9045,40000.0
2006-06-14 13:00:00,38.9,38.9,38.72,38.72,118600.0,26.9045,26.9045,26.78,26.78,118600.0
2006-06-14 13:10:00,38.69,38.7,38.55,38.58,70400.0,26.7592,26.7662,26.6624,26.6832,70400.0
2006-06-14 13:20:00,38.58,38.63,38.49,38.58,67800.0,26.6832,26.7177,26.6209,26.6832,67800.0
2006-06-14 13:30:00,38.58,38.6,38.42,38.46,70000.0,26.6832,26.697,26.5725,26.6002,70000.0
2006-06-14 13:40:00,38.46,38.63,38.43,38.57,98000.0,26.6002,26.7177,26.5794,26.6762,98000.0
2006-06-14 13:50:00,38.56,38.79,38.51,38.79,80200.0,26.6693,26.8284,26.6347,26.8284,80200.0
2006-06-14 14:00:00,38.8,38.96,38.7,38.95,138400.0,26.8353,26.946,26.7662,26.9391,138400.0
2006-06-14 14:10:00,38.95,38.95,38.84,38.86,130800.0,26.9391,26.9391,26.863,26.8768,130800.0
2006-06-14 14:20:00,38.83,38.99,38.83,38.9,143000.0,26.8561,26.9667,26.8561,26.9045,143000.0
2006-06-14 14:30:00,38.9,38.94,38.88,38.88,120200.0,26.9045,26.9321,26.8906,26.8906,120200.0
2006-06-14 14:40:00,38.88,38.89,38.71,38.71,263800.0,26.8906,26.8976,26.7731,26.7731,263800.0
2006-06-14 14:50:00,38.74,38.83,38.64,38.79,65800.0,26.7938,26.8561,26.7247,26.8284,65800.0
2006-06-14 15:00:00,38.8,38.85,38.72,38.8,101000.0,26.8353,26.8699,26.78,26.8353,101000.0
2006-06-14 15:10:00,38.79,38.83,38.71,38.8,85800.0,26.8284,26.8561,26.7731,26.8353,85800.0
2006-06-14 15:20:00,38.8,38.83,38.74,38.77,62000.0,26.8353,26.8561,26.7938,26.8146,62000.0
2006-06-14 15:30:00,38.77,38.86,38.77,38.83,145600.0,26.8146,26.8768,26.8146,26.8561,145600.0
2006-06-14 15:40:00,38.84,38.84,38.7,38.73,234600.0,26.863,26.863,26.7662,26.7869,234600.0
2006-06-14 15:50:00,38.73,38.83,38.7,38.82,312200.0,26.7869,26.8561,26.7662,26.8492,312200.0
2006-06-15 09:30:00,39.1,39.38,39.1,39.37,107200.0,27.0428,27.2365,27.0428,27.2295,107200.0
2006-06-15 09:40:00,39.38,39.63,39.37,39.61,115600.0,27.2365,27.4094,27.2295,27.3955,115600.0
2006-06-15 09:50:00,39.6,39.9,39.57,39.86,275800.0,27.3886,27.5961,27.3679,27.5684,275800.0
2006-06-15 10:00:00,39.87,40.09,39.68,39.8,306000.0,27.5754,27.7275,27.444,27.5269,306000.0
2006-06-15 10:10:00,39.8,39.85,39.58,39.83,155800.0,27.5269,27.5615,27.3748,27.5477,155800.0
2006-06-15 10:20:00,39.83,39.9,39.79,39.9,116600.0,27.5477,27.5961,27.52,27.5961,116600.0
2006-06-15 10:30:00,39.9,40.15,39.82,39.97,199200.0,27.5961,27.769,27.5408,27.6445,199200.0
2006-06-15 10:40:00,39.97,40.04,39.93,39.97,89200.0,27.6445,27.6929,27.6169,27.6445,89200.0
2006-06-15 10:50:00,39.97,40.12,39.93,39.93,81800.0,27.6445,27.7483,27.6169,27.6169,81800.0
2006-06-15 11:00:00,39.93,40.17,39.91,40.13,114400.0,27.6169,27.7829,27.603,27.7552,114400.0
2006-06-15 11:10:00,40.14,40.16,40.04,40.05,74000.0,27.7621,27.7759,27.6929,27.6999,74000.0
2006-06-15 11:20:00,40.05,40.05,39.85,39.86,79400.0,27.6999,27.6999,27.5615,27.5684,79400.0
2006-06-15 11:30:00,39.86,39.87,39.74,39.76,73000.0,27.5684,27.5754,27.4855,27.4993,73000.0
2006-06-15 11:40:00,39.76,39.84,39.74,39.84,49600.0,27.4993,27.5546,27.4855,27.5546,49600.0
2006-06-15 11:50:00,39.84,39.9,39.84,39.88,34400.0,27.5546,27.5961,27.5546,27.5823,34400.0
2006-06-15 12:00:00,39.88,39.89,39.77,39.83,49000.0,27.5823,27.5892,27.5062,27.5477,49000.0
2006-06-15 12:10:00,39.83,39.83,39.68,39.73,66200.0,27.5477,27.5477,27.444,27.4785,66200.0
2006-06-15 12:20:00,39.73,39.76,39.71,39.73,35600.0,27.4785,27.4993,27.4647,27.4785,35600.0
2006-06-15 12:30:00,39.73,39.8,39.7,39.78,52400.0,27.4785,27.5269,27.4578,27.5131,52400.0
2006-06-15 12:40:00,39.79,39.81,39.75,39.77,43000.0,27.52,27.5339,27.4924,27.5062,43000.0
2006-06-15 12:50:00,39.77,39.77,39.68,39.7,40600.0,27.5062,27.5062,27.444,27.4578,40600.0
2006-06-15 13:00:00,39.69,39.7,39.63,39.7,56000.0,27.4509,27.4578,27.4094,27.4578,56000.0
2006-06-15 13:10:00,39.7,39.74,39.67,39.72,26200.0,27.4578,27.4855,27.437,27.4716,26200.0
2006-06-15 13:20:00,39.72,39.73,39.6,39.6,39200.0,27.4716,27.4785,27.3886,27.3886,39200.0
2006-06-15 13:30:00,39.6,39.6,39.51,39.53,81800.0,27.3886,27.3886,27.3264,27.3402,81800.0
2006-06-15 13:40:00,39.54,39.67,39.54,39.67,66200.0,27.3471,27.437,27.3471,27.437,66200.0
2006-06-15 13:50:00,39.66,39.67,39.57,39.66,35400.0,27.4301,27.437,27.3679,27.4301,35400.0
2006-06-15 14:00:00,39.66,39.82,39.65,39.78,89800.0,27.4301,27.5408,27.4232,27.5131,89800.0
2006-06-15 14:10:00,39.8,39.89,39.72,39.89,61600.0,27.5269,27.5892,27.4716,27.5892,61600.0
2006-06-15 14:20:00,39.92,39.95,39.73,39.74,88200.0,27.6099,27.6307,27.4785,27.4855,88200.0
2006-06-15 14:30:00,39.74,40.03,39.74,40.02,80400.0,27.4855,27.686,27.4855,27.6791,80400.0
2006-06-15 14:40:00,40.02,40.17,39.97,40.06,104200.0,27.6791,27.7829,27.6445,27.7068,104200.0
2006-06-15 14:50:00,40.06,40.06,39.96,39.98,122000.0,27.7068,27.7068,27.6376,27.6514,122000.0
2006-06-15 15:00:00,39.96,40.08,39.95,39.98,77000.0,27.6376,27.7206,27.6307,27.6514,77000.0
2006-06-15 15:10:00,39.98,40.02,39.92,39.99,111000.0,27.6514,27.6791,27.6099,27.6584,111000.0
2006-06-15 15:20:00,39.97,40.07,39.95,39.95,122000.0,27.6445,27.7137,27.6307,27.6307,122000.0
2006-06-15 15:30:00,39.96,40.05,39.91,40.0,148400.0,27.6376,27.6999,27.603,27.6653,148400.0
2006-06-15 15:40:00,39.99,40.13,39.99,40.09,192200.0,27.6584,27.7552,27.6584,27.7275,192200.0
2006-06-15 15:50:00,40.09,40.15,40.02,40.13,258200.0,27.7275,27.769,27.6791,27.7552,258200.0
2006-06-16 09:30:00,40.12,40.43,40.12,40.41,541200.0,27.7483,27.9627,27.7483,27.9488,541200.0
2006-06-16 09:40:00,40.4,40.53,40.34,40.44,246200.0,27.9419,28.0318,27.9004,27.9696,246200.0
2006-06-16 09:50:00,40.44,40.57,40.33,40.45,228200.0,27.9696,28.0595,27.8935,27.9765,228200.0
2006-06-16 10:00:00,40.46,40.57,40.37,40.43,150200.0,27.9834,28.0595,27.9212,27.9627,150200.0
2006-06-16 10:10:00,40.44,40.63,40.43,40.47,172600.0,27.9696,28.101,27.9627,27.9903,172600.0
2006-06-16 10:20:00,40.45,40.45,40.16,40.16,124000.0,27.9765,27.9765,27.7759,27.7759,124000.0
2006-06-16 10:30:00,40.16,40.33,40.13,40.29,124400.0,27.7759,27.8935,27.7552,27.8658,124400.0
2006-06-16 10:40:00,40.29,40.29,40.03,40.13,108200.0,27.8658,27.8658,27.686,27.7552,108200.0
2006-06-16 10:50:00,40.12,40.26,40.09,40.18,130600.0,27.7483,27.8451,27.7275,27.7898,130600.0
2006-06-16 11:00:00,40.17,40.32,40.1,40.27,81600.0,27.7829,27.8866,27.7344,27.852,81600.0
2006-06-16 11:10:00,40.27,40.27,40.15,40.16,64000.0,27.852,27.852,27.769,27.7759,64000.0
2006-06-16 11:20:00,40.17,40.18,40.05,40.13,68400.0,27.7829,27.7898,27.6999,27.7552,68400.0
2006-06-16 11:30:00,40.13,40.34,40.13,40.34,44200.0,27.7552,27.9004,27.7552,27.9004,44200.0
2006-06-16 11:40:00,40.34,40.39,40.27,40.35,112400.0,27.9004,27.935,27.852,27.9073,112400.0
2006-06-16 11:50:00,40.35,40.45,40.34,40.41,54600.0,27.9073,27.9765,27.9004,27.9488,54600.0
2006-06-16 12:00:00,40.38,40.58,40.38,40.56,80200.0,27.9281,28.0664,27.9281,28.0526,80200.0
2006-06-16 12:10:00,40.57,40.64,40.48,40.48,138400.0,28.0595,28.1079,27.9973,27.9973,138400.0
2006-06-16 12:20:00,40.47,40.54,40.4,40.44,96000.0,27.9903,28.0388,27.9419,27.9696,96000.0
2006-06-16 12:30:00,40.42,40.49,40.35,40.45,120400.0,27.9558,28.0042,27.9073,27.9765,120400.0
2006-06-16 12:40:00,40.45,40.47,40.32,40.33,80800.0,27.9765,27.9903,27.8866,27.8935,80800.0
2006-06-16 12:50:00,40.32,40.37,40.31,40.35,84000.0,27.8866,27.9212,27.8797,27.9073,84000.0
2006-06-16 13:00:00,40.36,40.38,40.33,40.34,73000.0,27.9143,27.9281,27.8935,27.9004,73000.0
2006-06-16 13:10:00,40.33,40.38,40.33,40.33,49800.0,27.8935,27.9281,27.8935,27.8935,49800.0
2006-06-16 13:20:00,40.33,40.4,40.29,40.34,79200.0,27.8935,27.9419,27.8658,27.9004,79200.0
2006-06-16 13:30:00,40.33,40.35,40.25,40.33,43200.0,27.8935,27.9073,27.8382,27.8935,43200.0
2006-06-16 13:40:00,40.33,40.45,40.32,40.4,154600.0,27.8935,27.9765,27.8866,27.9419,154600.0
2006-06-16 13:50:00,40.4,40.46,40.38,40.4,50000.0,27.9419,27.9834,27.9281,27.9419,50000.0
2006-06-16 14:00:00,40.41,40.41,40.34,40.34,69200.0,27.9488,27.9488,27.9004,27.9004,69200.0
2006-06-16 14:10:00,40.33,40.46,40.33,40.37,110600.0,27.8935,27.9834,27.8935,27.9212,110600.0
2006-06-16 14:20:00,40.38,40.41,40.33,40.37,69800.0,27.9281,27.9488,27.8935,27.9212,69800.0
2006-06-16 14:30:00,40.38,40.4,40.29,40.29,73200.0,27.9281,27.9419,27.8658,27.8658,73200.0
2006-06-16 14:40:00,40.27,40.36,40.27,40.35,53200.0,27.852,27.9143,27.852,27.9073,53200.0
2006-06-16 14:50:00,40.37,40.37,40.33,40.35,47400.0,27.9212,27.9212,27.8935,27.9073,47400.0
2006-06-16 15:00:00,40.37,40.52,40.37,40.49,104000.0,27.9212,28.0249,27.9212,28.0042,104000.0
2006-06-16 15:10:00,40.51,40.56,40.46,40.51,68200.0,28.018,28.0526,27.9834,28.018,68200.0
2006-06-16 15:20:00,40.51,40.55,40.5,40.55,105000.0,28.018,28.0457,28.0111,28.0457,105000.0
2006-06-16 15:30:00,40.55,40.55,40.38,40.38,119600.0,28.0457,28.0457,27.9281,27.9281,119600.0
2006-06-16 15:40:00,40.39,40.44,40.38,40.39,161200.0,27.935,27.9696,27.9281,27.935,161200.0
2006-06-16 15:50:00,40.39,40.53,40.38,40.47,222600.0,27.935,28.0318,27.9281,27.9903,222600.0
2006-06-19 09:30:00,40.46,40.62,40.41,40.6,85800.0,27.9834,28.0941,27.9488,28.0803,85800.0
2006-06-19 09:40:00,40.59,40.63,40.5,40.63,52800.0,28.0733,28.101,28.0111,28.101,52800.0
2006-06-19 09:50:00,40.63,40.77,40.55,40.72,91800.0,28.101,28.1978,28.0457,28.1633,91800.0
2006-06-19 10:00:00,40.72,40.72,40.47,40.63,102000.0,28.1633,28.1633,27.9903,28.101,102000.0
2006-06-19 10:10:00,40.63,40.63,40.41,40.43,53200.0,28.101,28.101,27.9488,27.9627,53200.0
2006-06-19 10:20:00,40.44,40.49,40.22,40.27,63200.0,27.9696,28.0042,27.8174,27.852,63200.0
2006-06-19 10:30:00,40.28,40.3,40.04,40.1,93400.0,27.8589,27.8728,27.6929,27.7344,93400.0
2006-06-19 10:40:00,40.1,40.1,39.95,39.95,127200.0,27.7344,27.7344,27.6307,27.6307,127200.0
2006-06-19 10:50:00,39.95,40.05,39.94,39.99,114000.0,27.6307,27.6999,27.6238,27.6584,114000.0
2006-06-19 11:00:00,39.99,40.05,39.93,40.02,93800.0,27.6584,27.6999,27.6169,27.6791,93800.0
2006-06-19 11:10:00,40.02,40.23,40.02,40.17,77200.0,27.6791,27.8244,27.6791,27.7829,77200.0
2006-06-19 11:20:00,40.15,40.17,39.92,39.93,75000.0,27.769,27.7829,27.6099,27.6169,75000.0
2006-06-19 11:30:00,39.91,39.98,39.85,39.88,62800.0,27.603,27.6514,27.5615,27.5823,62800.0
2006-06-19 11:40:00,39.85,40.02,39.85,40.01,115000.0,27.5615,27.6791,27.5615,27.6722,115000.0
2006-06-19 11:50:00,40.01,40.01,39.85,39.9,61800.0,27.6722,27.6722,27.5615,27.5961,61800.0
2006-06-19 12:00:00,39.9,39.93,39.87,39.87,51000.0,27.5961,27.6169,27.5754,27.5754,51000.0
2006-06-19 12:10:00,39.87,39.88,39.77,39.86,44800.0,27.5754,27.5823,27.5062,27.5684,44800.0
2006-06-19 12:20:00,39.86,39.96,39.84,39.96,38800.0,27.5684,27.6376,27.5546,27.6376,38800.0
2006-06-19 12:30:00,39.98,40.01,39.95,39.95,31000.0,27.6514,27.6722,27.6307,27.6307,31000.0
2006-06-19 12:40:00,39.95,40.0,39.92,39.99,19800.0,27.6307,27.6653,27.6099,27.6584,19800.0
2006-06-19 12:50:00,39.99,40.04,39.95,39.97,39800.0,27.6584,27.6929,27.6307,27.6445,39800.0
2006-06-19 13:00:00,39.97,39.99,39.89,39.97,35600.0,27.6445,27.6584,27.5892,27.6445,35600.0
2006-06-19 13:10:00,39.95,40.03,39.91,39.98,89000.0,27.6307,27.686,27.603,27.6514,89000.0
2006-06-19 13:20:00,39.96,39.98,39.85,39.98,76800.0,27.6376,27.6514,27.5615,27.6514,76800.0
2006-06-19 13:30:00,39.99,39.99,39.76,39.82,78600.0,27.6584,27.6584,27.4993,27.5408,78600.0
2006-06-19 13:40:00,39.81,39.93,39.75,39.87,74800.0,27.5339,27.6169,27.4924,27.5754,74800.0
2006-06-19 13:50:00,39.85,39.89,39.77,39.78,40200.0,27.5615,27.5892,27.5062,27.5131,40200.0
2006-06-19 14:00:00,39.76,39.76,39.67,39.73,44200.0,27.4993,27.4993,27.437,27.4785,44200.0
2006-06-19 14:10:00,39.73,39.9,39.72,39.82,34600.0,27.4785,27.5961,27.4716,27.5408,34600.0
2006-06-19 14:20:00,39.81,39.85,39.7,39.85,65400.0,27.5339,27.5615,27.4578,27.5615,65400.0
2006-06-19 14:30:00,39.84,39.85,39.68,39.68,54800.0,27.5546,27.5615,27.444,27.444,54800.0
2006-06-19 14:40:00,39.68,39.68,39.37,39.44,176400.0,27.444,27.444,27.2295,27.278,176400.0
2006-06-19 14:50:00,39.44,39.49,39.29,39.3,97000.0,27.278,27.3125,27.1742,27.1811,97000.0
2006-06-19 15:00:00,39.29,39.47,39.29,39.45,104200.0,27.1742,27.2987,27.1742,27.2849,104200.0
2006-06-19 15:10:00,39.45,39.51,39.44,39.49,99400.0,27.2849,27.3264,27.278,27.3125,99400.0
2006-06-19 15:20:00,39.49,39.55,39.49,39.52,204800.0,27.3125,27.354,27.3125,27.3333,204800.0
2006-06-19 15:30:00,39.52,39.52,39.47,39.49,206600.0,27.3333,27.3333,27.2987,27.3125,206600.0
2006-06-19 15:40:00,39.48,39.49,39.37,39.37,159400.0,27.3056,27.3125,27.2295,27.2295,159400.0
2006-06-19 15:50:00,39.37,39.52,39.37,39.44,222600.0,27.2295,27.3333,27.2295,27.278,222600.0
2006-06-20 09:30:00,39.25,39.5,39.25,39.4,116200.0,27.1466,27.3195,27.1466,27.2503,116200.0
2006-06-20 09:40:00,39.4,39.45,38.98,38.98,128800.0,27.2503,27.2849,26.9598,26.9598,128800.0
2006-06-20 09:50:00,38.98,39.02,38.79,38.79,456200.0,26.9598,26.9875,26.8284,26.8284,456200.0
2006-06-20 10:00:00,38.81,38.9,38.78,38.82,498800.0,26.8422,26.9045,26.8215,26.8492,498800.0
2006-06-20 10:10:00,38.82,38.96,38.82,38.87,417800.0,26.8492,26.946,26.8492,26.8837,417800.0
2006-06-20 10:20:00,38.88,39.04,38.83,39.04,343600.0,26.8906,27.0013,26.8561,27.0013,343600.0
2006-06-20 10:30:00,39.05,39.32,38.98,39.31,202800.0,27.0082,27.195,26.9598,27.188,202800.0
2006-06-20 10:40:00,39.32,39.41,39.21,39.34,182400.0,27.195,27.2572,27.1189,27.2088,182400.0
2006-06-20 10:50:00,39.34,39.49,39.24,39.48,86000.0,27.2088,27.3125,27.1396,27.3056,86000.0
2006-06-20 11:00:00,39.48,39.53,39.37,39.38,174400.0,27.3056,27.3402,27.2295,27.2365,174400.0
2006-06-20 11:10:00,39.38,39.48,39.33,39.46,101200.0,27.2365,27.3056,27.2019,27.2918,101200.0
2006-06-20 11:20:00,39.46,39.6,39.38,39.56,71600.0,27.2918,27.3886,27.2365,27.361,71600.0
2006-06-20 11:30:00,39.56,39.62,39.48,39.48,105400.0,27.361,27.4025,27.3056,27.3056,105400.0
2006-06-20 11:40:00,39.49,39.59,39.43,39.43,73200.0,27.3125,27.3817,27.271,27.271,73200.0
2006-06-20 11:50:00,39.43,39.54,39.43,39.54,54000.0,27.271,27.3471,27.271,27.3471,54000.0
2006-06-20 12:00:00,39.54,39.55,39.49,39.5,51400.0,27.3471,27.354,27.3125,27.3195,51400.0
2006-06-20 12:10:00,39.49,39.54,39.4,39.41,197200.0,27.3125,27.3471,27.2503,27.2572,197200.0
2006-06-20 12:20:00,39.42,39.45,39.4,39.43,174400.0,27.2641,27.2849,27.2503,27.271,174400.0
2006-06-20 12:30:00,39.42,39.48,39.41,39.45,187600.0,27.2641,27.3056,27.2572,27.2849,187600.0
2006-06-20 12:40:00,39.47,39.52,39.43,39.52,111200.0,27.2987,27.3333,27.271,27.3333,111200.0
2006-06-20 12:50:00,39.52,39.52,39.4,39.42,57200.0,27.3333,27.3333,27.2503,27.2641,57200.0
2006-06-20 13:00:00,39.42,39.49,39.42,39.48,46400.0,27.2641,27.3125,27.2641,27.3056,46400.0
2006-06-20 13:10:00,39.47,39.52,39.45,39.49,118200.0,27.2987,27.3333,27.2849,27.3125,118200.0
2006-06-20 13:20:00,39.51,39.52,39.46,39.48,36400.0,27.3264,27.3333,27.2918,27.3056,36400.0
2006-06-20 13:30:00,39.48,39.5,39.45,39.45,184000.0,27.3056,27.3195,27.2849,27.2849,184000.0
2006-06-20 13:40:00,39.45,39.54,39.43,39.46,103200.0,27.2849,27.3471,27.271,27.2918,103200.0
2006-06-20 13:50:00,39.45,39.49,39.42,39.47,83000.0,27.2849,27.3125,27.2641,27.2987,83000.0
2006-06-20 14:00:00,39.48,39.49,39.43,39.45,79200.0,27.3056,27.3125,27.271,27.2849,79200.0
2006-06-20 14:10:00,39.45,39.51,39.35,39.44,144400.0,27.2849,27.3264,27.2157,27.278,144400.0
2006-06-20 14:20:00,39.44,39.44,39.38,39.42,149200.0,27.278,27.278,27.2365,27.2641,149200.0
2006-06-20 14:30:00,39.43,39.5,39.42,39.49,145000.0,27.271,27.3195,27.2641,27.3125,145000.0
2006-06-20 14:40:00,39.49,39.49,39.4,39.43,81000.0,27.3125,27.3125,27.2503,27.271,81000.0
2006-06-20 14:50:00,39.43,39.55,39.43,39.46,82400.0,27.271,27.354,27.271,27.2918,82400.0
2006-06-20 15:00:00,39.45,39.5,39.43,39.45,117800.0,27.2849,27.3195,27.271,27.2849,117800.0
2006-06-20 15:10:00,39.45,39.52,39.43,39.51,100800.0,27.2849,27.3333,27.271,27.3264,100800.0
2006-06-20 15:20:00,39.51,39.51,39.42,39.45,131800.0,27.3264,27.3264,27.2641,27.2849,131800.0
2006-06-20 15:30:00,39.43,39.48,39.43,39.44,163600.0,27.271,27.3056,27.271,27.278,163600.0
2006-06-20 15:40:00,39.44,39.49,39.4,39.43,96800.0,27.278,27.3125,27.2503,27.271,96800.0
2006-06-20 15:50:00,39.42,39.46,39.38,39.41,332800.0,27.2641,27.2918,27.2365,27.2572,332800.0
2006-06-21 09:30:00,39.3,39.56,39.13,39.43,153800.0,27.1811,27.361,27.0636,27.271,153800.0
2006-06-21 09:40:00,39.45,39.56,39.35,39.45,167200.0,27.2849,27.361,27.2157,27.2849,167200.0
2006-06-21 09:50:00,39.45,39.51,39.27,39.3,202400.0,27.2849,27.3264,27.1604,27.1811,202400.0
2006-06-21 10:00:00,39.3,39.58,39.3,39.49,133400.0,27.1811,27.3748,27.1811,27.3125,133400.0
2006-06-21 10:10:00,39.46,39.5,39.25,39.26,80400.0,27.2918,27.3195,27.1466,27.1535,80400.0
2006-06-21 10:20:00,39.25,39.35,39.21,39.3,161200.0,27.1466,27.2157,27.1189,27.1811,161200.0
2006-06-21 10:30:00,39.3,39.52,39.29,39.42,87000.0,27.1811,27.3333,27.1742,27.2641,87000.0
2006-06-21 10:40:00,39.42,39.49,39.4,39.45,123400.0,27.2641,27.3125,27.2503,27.2849,123400.0
2006-06-21 10:50:00,39.43,39.45,39.25,39.31,163200.0,27.271,27.2849,27.1466,27.188,163200.0
2006-06-21 11:00:00,39.31,39.49,39.3,39.37,117200.0,27.188,27.3125,27.1811,27.2295,117200.0
2006-06-21 11:10:00,39.37,39.49,39.37,39.48,42600.0,27.2295,27.3125,27.2295,27.3056,42600.0
2006-06-21 11:20:00,39.46,39.54,39.45,39.52,35400.0,27.2918,27.3471,27.2849,27.3333,35400.0
2006-06-21 11:30:00,39.54,39.7,39.54,39.66,176600.0,27.3471,27.4578,27.3471,27.4301,176600.0
2006-06-21 11:40:00,39.66,39.69,39.65,39.66,10000.0,27.4301,27.4509,27.4232,27.4301,10000.0
2006-06-21 11:50:00,39.65,39.7,39.6,39.6,150000.0,27.4232,27.4578,27.3886,27.3886,150000.0
2006-06-21 12:00:00,39.6,39.65,39.59,39.62,102800.0,27.3886,27.4232,27.3817,27.4025,102800.0
2006-06-21 12:10:00,39.62,39.68,39.58,39.68,58400.0,27.4025,27.444,27.3748,27.444,58400.0
2006-06-21 12:20:00,39.68,39.75,39.68,39.69,99400.0,27.444,27.4924,27.444,27.4509,99400.0
2006-06-21 12:30:00,39.69,39.69,39.61,39.65,43800.0,27.4509,27.4509,27.3955,27.4232,43800.0
2006-06-21 12:40:00,39.65,39.69,39.6,39.63,54400.0,27.4232,27.4509,27.3886,27.4094,54400.0
2006-06-21 12:50:00,39.63,39.65,39.59,39.65,71200.0,27.4094,27.4232,27.3817,27.4232,71200.0
2006-06-21 13:00:00,39.65,39.67,39.6,39.67,88600.0,27.4232,27.437,27.3886,27.437,88600.0
2006-06-21 13:10:00,39.67,39.68,39.64,39.66,53800.0,27.437,27.444,27.4163,27.4301,53800.0
2006-06-21 13:20:00,39.67,39.73,39.64,39.68,92800.0,27.437,27.4785,27.4163,27.444,92800.0
2006-06-21 13:30:00,39.68,39.69,39.59,39.64,65200.0,27.444,27.4509,27.3817,27.4163,65200.0
2006-06-21 13:40:00,39.64,39.67,39.57,39.58,54600.0,27.4163,27.437,27.3679,27.3748,54600.0
2006-06-21 13:50:00,39.59,39.68,39.58,39.61,69800.0,27.3817,27.444,27.3748,27.3955,69800.0
2006-06-21 14:00:00,39.6,39.67,39.6,39.64,64200.0,27.3886,27.437,27.3886,27.4163,64200.0
2006-06-21 14:10:00,39.64,39.76,39.62,39.76,107800.0,27.4163,27.4993,27.4025,27.4993,107800.0
2006-06-21 14:20:00,39.77,39.8,39.68,39.68,96200.0,27.5062,27.5269,27.444,27.444,96200.0
2006-06-21 14:30:00,39.68,39.72,39.66,39.71,75200.0,27.444,27.4716,27.4301,27.4647,75200.0
2006-06-21 14:40:00,39.71,39.76,39.63,39.64,50400.0,27.4647,27.4993,27.4094,27.4163,50400.0
2006-06-21 14:50:00,39.63,39.7,39.6,39.68,116200.0,27.4094,27.4578,27.3886,27.444,116200.0
2006-06-21 15:00:00,39.68,39.69,39.58,39.63,89800.0,27.444,27.4509,27.3748,27.4094,89800.0
2006-06-21 15:10:00,39.63,39.64,39.52,39.53,108600.0,27.4094,27.4163,27.3333,27.3402,108600.0
2006-06-21 15:20:00,39.52,39.59,39.52,39.53,181200.0,27.3333,27.3817,27.3333,27.3402,181200.0
2006-06-21 15:30:00,39.52,39.53,39.44,39.51,120200.0,27.3333,27.3402,27.278,27.3264,120200.0
2006-06-21 15:40:00,39.52,39.54,39.43,39.45,184200.0,27.3333,27.3471,27.271,27.2849,184200.0
2006-06-21 15:50:00,39.44,39.47,39.44,39.45,266000.0,27.278,27.2987,27.278,27.2849,266000.0
2006-06-22 09:30:00,39.45,39.45,39.02,39.06,185200.0,27.2849,27.2849,26.9875,27.0151,185200.0
2006-06-22 09:40:00,39.07,39.27,39.04,39.25,168200.0,27.0221,27.1604,27.0013,27.1466,168200.0
2006-06-22 09:50:00,39.26,39.29,39.02,39.05,200200.0,27.1535,27.1742,26.9875,27.0082,200200.0
2006-06-22 10:00:00,39.04,39.12,38.84,38.95,226600.0,27.0013,27.0566,26.863,26.9391,226600.0
2006-06-22 10:10:00,38.94,38.98,38.85,38.92,239000.0,26.9321,26.9598,26.8699,26.9183,239000.0
2006-06-22 10:20:00,38.92,38.92,38.75,38.77,181400.0,26.9183,26.9183,26.8007,26.8146,181400.0
2006-06-22 10:30:00,38.77,38.99,38.74,38.98,122200.0,26.8146,26.9667,26.7938,26.9598,122200.0
2006-06-22 10:40:00,38.98,39.08,38.93,38.95,100000.0,26.9598,27.029,26.9252,26.9391,100000.0
2006-06-22 10:50:00,38.99,39.06,38.97,39.06,73000.0,26.9667,27.0151,26.9529,27.0151,73000.0
2006-06-22 11:00:00,39.07,39.09,38.99,39.08,75800.0,27.0221,27.0359,26.9667,27.029,75800.0
2006-06-22 11:10:00,39.08,39.19,38.97,39.19,73200.0,27.029,27.1051,26.9529,27.1051,73200.0
2006-06-22 11:20:00,39.19,39.3,39.19,39.25,68000.0,27.1051,27.1811,27.1051,27.1466,68000.0
2006-06-22 11:30:00,39.25,39.35,39.24,39.32,63600.0,27.1466,27.2157,27.1396,27.195,63600.0
2006-06-22 11:40:00,39.33,39.38,39.22,39.27,54200.0,27.2019,27.2365,27.1258,27.1604,54200.0
2006-06-22 11:50:00,39.27,39.29,39.22,39.26,28200.0,27.1604,27.1742,27.1258,27.1535,28200.0
2006-06-22 12:00:00,39.26,39.34,39.22,39.25,40000.0,27.1535,27.2088,27.1258,27.1466,40000.0
2006-06-22 12:10:00,39.24,39.32,39.24,39.3,28400.0,27.1396,27.195,27.1396,27.1811,28400.0
2006-06-22 12:20:00,39.29,39.29,39.09,39.13,31200.0,27.1742,27.1742,27.0359,27.0636,31200.0
2006-06-22 12:30:00,39.16,39.16,39.0,39.11,39000.0,27.0843,27.0843,26.9736,27.0497,39000.0
2006-06-22 12:40:00,39.11,39.12,38.97,39.01,54800.0,27.0497,27.0566,26.9529,26.9806,54800.0
2006-06-22 12:50:00,39.0,39.15,39.0,39.15,31800.0,26.9736,27.0774,26.9736,27.0774,31800.0
2006-06-22 13:00:00,39.15,39.24,39.15,39.24,26400.0,27.0774,27.1396,27.0774,27.1396,26400.0
2006-06-22 13:10:00,39.24,39.26,39.12,39.16,26200.0,27.1396,27.1535,27.0566,27.0843,26200.0
2006-06-22 13:20:00,39.15,39.21,39.15,39.2,16600.0,27.0774,27.1189,27.0774,27.112,16600.0
2006-06-22 13:30:00,39.19,39.19,39.09,39.13,36600.0,27.1051,27.1051,27.0359,27.0636,36600.0
2006-06-22 13:40:00,39.13,39.13,38.97,39.05,53200.0,27.0636,27.0636,26.9529,27.0082,53200.0
2006-06-22 13:50:00,39.05,39.15,38.98,39.07,123000.0,27.0082,27.0774,26.9598,27.0221,123000.0
2006-06-22 14:00:00,39.06,39.12,39.02,39.03,79200.0,27.0151,27.0566,26.9875,26.9944,79200.0
2006-06-22 14:10:00,39.03,39.13,38.99,38.99,60600.0,26.9944,27.0636,26.9667,26.9667,60600.0
2006-06-22 14:20:00,38.99,39.16,38.99,39.11,50000.0,26.9667,27.0843,26.9667,27.0497,50000.0
2006-06-22 14:30:00,39.13,39.15,39.05,39.13,29400.0,27.0636,27.0774,27.0082,27.0636,29400.0
2006-06-22 14:40:00,39.12,39.23,39.05,39.23,93600.0,27.0566,27.1327,27.0082,27.1327,93600.0
2006-06-22 14:50:00,39.22,39.32,39.01,39.26,76000.0,27.1258,27.195,26.9806,27.1535,76000.0
2006-06-22 15:00:00,39.26,39.27,39.16,39.2,49000.0,27.1535,27.1604,27.0843,27.112,49000.0
2006-06-22 15:10:00,39.21,39.33,39.21,39.26,69600.0,27.1189,27.2019,27.1189,27.1535,69600.0
2006-06-22 15:20:00,39.26,39.42,39.26,39.37,103000.0,27.1535,27.2641,27.1535,27.2295,103000.0
2006-06-22 15:30:00,39.37,39.45,39.3,39.3,68600.0,27.2295,27.2849,27.1811,27.1811,68600.0
2006-06-22 15:40:00,39.28,39.34,39.23,39.3,133000.0,27.1673,27.2088,27.1327,27.1811,133000.0
2006-06-22 15:50:00,39.3,39.32,39.27,39.27,138600.0,27.1811,27.195,27.1604,27.1604,138600.0
2006-06-23 09:30:00,39.23,39.23,38.85,38.88,84600.0,27.1327,27.1327,26.8699,26.8906,84600.0
2006-06-23 09:40:00,38.88,39.3,38.88,39.27,125600.0,26.8906,27.1811,26.8906,27.1604,125600.0
2006-06-23 09:50:00,39.29,39.68,39.29,39.67,79600.0,27.1742,27.444,27.1742,27.437,79600.0
2006-06-23 10:00:00,39.69,39.78,39.41,39.47,170400.0,27.4509,27.5131,27.2572,27.2987,170400.0
2006-06-23 10:10:00,39.47,39.68,39.47,39.67,99600.0,27.2987,27.444,27.2987,27.437,99600.0
2006-06-23 10:20:00,39.67,39.95,39.67,39.8,98200.0,27.437,27.6307,27.437,27.5269,98200.0
2006-06-23 10:30:00,39.82,39.92,39.63,39.63,73000.0,27.5408,27.6099,27.4094,27.4094,73000.0
2006-06-23 10:40:00,39.6,39.72,39.51,39.6,74400.0,27.3886,27.4716,27.3264,27.3886,74400.0
2006-06-23 10:50:00,39.6,39.81,39.6,39.71,60800.0,27.3886,27.5339,27.3886,27.4647,60800.0
2006-06-23 11:00:00,39.71,39.71,39.57,39.64,84000.0,27.4647,27.4647,27.3679,27.4163,84000.0
2006-06-23 11:10:00,39.62,39.66,39.57,39.6,90400.0,27.4025,27.4301,27.3679,27.3886,90400.0
2006-06-23 11:20:00,39.62,39.77,39.59,39.6,55400.0,27.4025,27.5062,27.3817,27.3886,55400.0
2006-06-23 11:30:00,39.59,39.68,39.57,39.57,39600.0,27.3817,27.444,27.3679,27.3679,39600.0
2006-06-23 11:40:00,39.55,39.63,39.53,39.6,32200.0,27.354,27.4094,27.3402,27.3886,32200.0
2006-06-23 11:50:00,39.58,39.66,39.52,39.55,45400.0,27.3748,27.4301,27.3333,27.354,45400.0
2006-06-23 12:00:00,39.54,39.65,39.54,39.65,41600.0,27.3471,27.4232,27.3471,27.4232,41600.0
2006-06-23 12:10:00,39.65,39.86,39.65,39.81,59200.0,27.4232,27.5684,27.4232,27.5339,59200.0
2006-06-23 12:20:00,39.81,39.99,39.74,39.93,78000.0,27.5339,27.6584,27.4855,27.6169,78000.0
2006-06-23 12:30:00,39.89,40.07,39.89,39.99,104000.0,27.5892,27.7137,27.5892,27.6584,104000.0
2006-06-23 12:40:00,39.98,40.02,39.93,39.93,34200.0,27.6514,27.6791,27.6169,27.6169,34200.0
2006-06-23 12:50:00,39.92,40.02,39.9,39.99,64400.0,27.6099,27.6791,27.5961,27.6584,64400.0
2006-06-23 13:00:00,39.99,40.04,39.96,40.03,40600.0,27.6584,27.6929,27.6376,27.686,40600.0
2006-06-23 13:10:00,40.01,40.07,39.99,39.99,49200.0,27.6722,27.7137,27.6584,27.6584,49200.0
2006-06-23 13:20:00,39.99,40.04,39.97,40.02,44600.0,27.6584,27.6929,27.6445,27.6791,44600.0
2006-06-23 13:30:00,40.02,40.17,40.02,40.13,68800.0,27.6791,27.7829,27.6791,27.7552,68800.0
2006-06-23 13:40:00,40.13,40.23,40.06,40.07,64000.0,27.7552,27.8244,27.7068,27.7137,64000.0
2006-06-23 13:50:00,40.07,40.13,39.99,40.02,84600.0,27.7137,27.7552,27.6584,27.6791,84600.0
2006-06-23 14:00:00,40.04,40.04,39.85,39.97,78600.0,27.6929,27.6929,27.5615,27.6445,78600.0
2006-06-23 14:10:00,39.97,40.02,39.94,39.97,44000.0,27.6445,27.6791,27.6238,27.6445,44000.0
2006-06-23 14:20:00,39.97,39.98,39.94,39.97,29200.0,27.6445,27.6514,27.6238,27.6445,29200.0
2006-06-23 14:30:00,39.98,40.08,39.98,39.99,46200.0,27.6514,27.7206,27.6514,27.6584,46200.0
2006-06-23 14:40:00,39.98,40.02,39.95,39.97,67600.0,27.6514,27.6791,27.6307,27.6445,67600.0
2006-06-23 14:50:00,39.97,40.04,39.93,39.94,77800.0,27.6445,27.6929,27.6169,27.6238,77800.0
2006-06-23 15:00:00,39.93,39.99,39.92,39.96,151600.0,27.6169,27.6584,27.6099,27.6376,151600.0
2006-06-23 15:10:00,39.96,39.98,39.87,39.96,115400.0,27.6376,27.6514,27.5754,27.6376,115400.0
2006-06-23 15:20:00,39.96,40.04,39.88,40.02,125600.0,27.6376,27.6929,27.5823,27.6791,125600.0
2006-06-23 15:30:00,40.04,40.08,39.94,40.07,116600.0,27.6929,27.7206,27.6238,27.7137,116600.0
2006-06-23 15:40:00,40.08,40.09,40.0,40.08,134400.0,27.7206,27.7275,27.6653,27.7206,134400.0
2006-06-23 15:50:00,40.08,40.08,39.98,39.99,133200.0,27.7206,27.7206,27.6514,27.6584,133200.0
2006-06-26 09:30:00,40.06,40.24,39.97,40.24,99200.0,27.7068,27.8313,27.6445,27.8313,99200.0
2006-06-26 09:40:00,40.2,40.45,40.2,40.38,91000.0,27.8036,27.9765,27.8036,27.9281,91000.0
2006-06-26 09:50:00,40.35,40.47,40.29,40.46,99200.0,27.9073,27.9903,27.8658,27.9834,99200.0
2006-06-26 10:00:00,40.44,40.5,40.32,40.45,117000.0,27.9696,28.0111,27.8866,27.9765,117000.0
2006-06-26 10:10:00,40.45,40.49,40.43,40.43,119600.0,27.9765,28.0042,27.9627,27.9627,119600.0
2006-06-26 10:20:00,40.43,40.52,40.36,40.49,141200.0,27.9627,28.0249,27.9143,28.0042,141200.0
2006-06-26 10:30:00,40.5,40.59,40.48,40.49,120200.0,28.0111,28.0733,27.9973,28.0042,120200.0
2006-06-26 10:40:00,40.51,40.57,40.38,40.41,91000.0,28.018,28.0595,27.9281,27.9488,91000.0
2006-06-26 10:50:00,40.38,40.43,40.3,40.31,85400.0,27.9281,27.9627,27.8728,27.8797,85400.0
2006-06-26 11:00:00,40.31,40.32,40.26,40.31,73400.0,27.8797,27.8866,27.8451,27.8797,73400.0
2006-06-26 11:10:00,40.33,40.35,40.18,40.22,54000.0,27.8935,27.9073,27.7898,27.8174,54000.0
2006-06-26 11:20:00,40.22,40.22,40.09,40.12,135200.0,27.8174,27.8174,27.7275,27.7483,135200.0
2006-06-26 11:30:00,40.1,40.17,40.09,40.17,67200.0,27.7344,27.7829,27.7275,27.7829,67200.0
2006-06-26 11:40:00,40.17,40.17,40.07,40.08,84000.0,27.7829,27.7829,27.7137,27.7206,84000.0
2006-06-26 11:50:00,40.08,40.12,40.07,40.11,142000.0,27.7206,27.7483,27.7137,27.7414,142000.0
2006-06-26 12:00:00,40.12,40.22,40.12,40.14,46600.0,27.7483,27.8174,27.7483,27.7621,46600.0
2006-06-26 12:10:00,40.16,40.16,40.1,40.13,40600.0,27.7759,27.7759,27.7344,27.7552,40600.0
2006-06-26 12:20:00,40.13,40.16,40.09,40.09,27400.0,27.7552,27.7759,27.7275,27.7275,27400.0
2006-06-26 12:30:00,40.09,40.21,40.02,40.2,47200.0,27.7275,27.8105,27.6791,27.8036,47200.0
2006-06-26 12:40:00,40.2,40.25,40.17,40.22,35600.0,27.8036,27.8382,27.7829,27.8174,35600.0
2006-06-26 12:50:00,40.22,40.24,40.19,40.2,17600.0,27.8174,27.8313,27.7967,27.8036,17600.0
2006-06-26 13:00:00,40.21,40.38,40.21,40.35,43600.0,27.8105,27.9281,27.8105,27.9073,43600.0
2006-06-26 13:10:00,40.35,40.35,40.18,40.18,33600.0,27.9073,27.9073,27.7898,27.7898,33600.0
2006-06-26 13:20:00,40.19,40.19,40.13,40.15,34000.0,27.7967,27.7967,27.7552,27.769,34000.0
2006-06-26 13:30:00,40.15,40.2,40.13,40.2,39200.0,27.769,27.8036,27.7552,27.8036,39200.0
2006-06-26 13:40:00,40.2,40.2,40.17,40.19,26200.0,27.8036,27.8036,27.7829,27.7967,26200.0
2006-06-26 13:50:00,40.2,40.34,40.19,40.33,60400.0,27.8036,27.9004,27.7967,27.8935,60400.0
2006-06-26 14:00:00,40.33,40.36,40.26,40.27,33800.0,27.8935,27.9143,27.8451,27.852,33800.0
2006-06-26 14:10:00,40.25,40.27,40.2,40.2,27600.0,27.8382,27.852,27.8036,27.8036,27600.0
2006-06-26 14:20:00,40.2,40.2,40.12,40.19,45800.0,27.8036,27.8036,27.7483,27.7967,45800.0
2006-06-26 14:30:00,40.19,40.26,40.19,40.26,54400.0,27.7967,27.8451,27.7967,27.8451,54400.0
2006-06-26 14:40:00,40.24,40.32,40.22,40.27,44400.0,27.8313,27.8866,27.8174,27.852,44400.0
2006-06-26 14:50:00,40.26,40.26,40.23,40.23,47800.0,27.8451,27.8451,27.8244,27.8244,47800.0
2006-06-26 15:00:00,40.22,40.23,40.12,40.13,56400.0,27.8174,27.8244,27.7483,27.7552,56400.0
2006-06-26 15:10:00,40.13,40.24,40.1,40.22,147600.0,27.7552,27.8313,27.7344,27.8174,147600.0
2006-06-26 15:20:00,40.22,40.27,40.21,40.22,102200.0,27.8174,27.852,27.8105,27.8174,102200.0
2006-06-26 15:30:00,40.22,40.35,40.19,40.32,138600.0,27.8174,27.9073,27.7967,27.8866,138600.0
2006-06-26 15:40:00,40.32,40.35,40.27,40.28,61800.0,27.8866,27.9073,27.852,27.8589,61800.0
2006-06-26 15:50:00,40.32,40.37,40.28,40.32,138600.0,27.8866,27.9212,27.8589,27.8866,138600.0
2006-06-27 09:30:00,40.3,40.68,40.3,40.63,90200.0,27.8728,28.1356,27.8728,28.101,90200.0
2006-06-27 09:40:00,40.62,40.7,40.38,40.39,90600.0,28.0941,28.1494,27.9281,27.935,90600.0
2006-06-27 09:50:00,40.4,40.63,40.31,40.57,100800.0,27.9419,28.101,27.8797,28.0595,100800.0
2006-06-27 10:00:00,40.57,40.58,40.28,40.48,81200.0,28.0595,28.0664,27.8589,27.9973,81200.0
2006-06-27 10:10:00,40.48,40.59,40.4,40.47,63200.0,27.9973,28.0733,27.9419,27.9903,63200.0
2006-06-27 10:20:00,40.47,40.47,40.37,40.38,45000.0,27.9903,27.9903,27.9212,27.9281,45000.0
2006-06-27 10:30:00,40.38,40.49,40.38,40.46,85400.0,27.9281,28.0042,27.9281,27.9834,85400.0
2006-06-27 10:40:00,40.47,40.47,40.4,40.45,71400.0,27.9903,27.9903,27.9419,27.9765,71400.0
2006-06-27 10:50:00,40.44,40.48,40.26,40.31,72600.0,27.9696,27.9973,27.8451,27.8797,72600.0
2006-06-27 11:00:00,40.3,40.3,40.1,40.15,78200.0,27.8728,27.8728,27.7344,27.769,78200.0
2006-06-27 11:10:00,40.15,40.17,40.05,40.05,176200.0,27.769,27.7829,27.6999,27.6999,176200.0
2006-06-27 11:20:00,40.05,40.11,39.97,40.05,86400.0,27.6999,27.7414,27.6445,27.6999,86400.0
2006-06-27 11:30:00,40.06,40.19,40.02,40.19,62800.0,27.7068,27.7967,27.6791,27.7967,62800.0
2006-06-27 11:40:00,40.19,40.19,40.02,40.1,98800.0,27.7967,27.7967,27.6791,27.7344,98800.0
2006-06-27 11:50:00,40.11,40.2,40.05,40.2,112000.0,27.7414,27.8036,27.6999,27.8036,112000.0
2006-06-27 12:00:00,40.2,40.2,40.05,40.06,35600.0,27.8036,27.8036,27.6999,27.7068,35600.0
2006-06-27 12:10:00,40.06,40.16,40.06,40.08,55400.0,27.7068,27.7759,27.7068,27.7206,55400.0
2006-06-27 12:20:00,40.09,40.1,40.06,40.07,41000.0,27.7275,27.7344,27.7068,27.7137,41000.0
2006-06-27 12:30:00,40.07,40.12,39.92,39.97,194000.0,27.7137,27.7483,27.6099,27.6445,194000.0
2006-06-27 12:40:00,39.97,40.1,39.97,40.1,40400.0,27.6445,27.7344,27.6445,27.7344,40400.0
2006-06-27 12:50:00,40.08,40.09,39.96,40.01,37000.0,27.7206,27.7275,27.6376,27.6722,37000.0
2006-06-27 13:00:00,40.01,40.06,39.96,40.03,56000.0,27.6722,27.7068,27.6376,27.686,56000.0
2006-06-27 13:10:00,40.03,40.04,39.99,40.0,57800.0,27.686,27.6929,27.6584,27.6653,57800.0
2006-06-27 13:20:00,40.0,40.05,39.96,40.05,74400.0,27.6653,27.6999,27.6376,27.6999,74400.0
2006-06-27 13:30:00,40.05,40.08,40.05,40.06,71800.0,27.6999,27.7206,27.6999,27.7068,71800.0
2006-06-27 13:40:00,40.05,40.05,39.98,40.01,66000.0,27.6999,27.6999,27.6514,27.6722,66000.0
2006-06-27 13:50:00,40.03,40.24,40.02,40.21,87000.0,27.686,27.8313,27.6791,27.8105,87000.0
2006-06-27 14:00:00,40.21,40.35,40.17,40.21,44200.0,27.8105,27.9073,27.7829,27.8105,44200.0
2006-06-27 14:10:00,40.18,40.24,40.08,40.13,78000.0,27.7898,27.8313,27.7206,27.7552,78000.0
2006-06-27 14:20:00,40.12,40.16,39.92,39.99,67400.0,27.7483,27.7759,27.6099,27.6584,67400.0
2006-06-27 14:30:00,39.99,40.07,39.95,40.04,65400.0,27.6584,27.7137,27.6307,27.6929,65400.0
2006-06-27 14:40:00,40.04,40.07,39.98,40.02,48800.0,27.6929,27.7137,27.6514,27.6791,48800.0
2006-06-27 14:50:00,40.03,40.14,39.98,40.13,81000.0,27.686,27.7621,27.6514,27.7552,81000.0
2006-06-27 15:00:00,40.13,40.23,40.02,40.22,76400.0,27.7552,27.8244,27.6791,27.8174,76400.0
2006-06-27 15:10:00,40.21,40.28,40.13,40.27,116200.0,27.8105,27.8589,27.7552,27.852,116200.0
2006-06-27 15:20:00,40.27,40.27,40.02,40.05,97200.0,27.852,27.852,27.6791,27.6999,97200.0
2006-06-27 15:30:00,40.05,40.1,39.95,39.99,91800.0,27.6999,27.7344,27.6307,27.6584,91800.0
2006-06-27 15:40:00,39.99,39.99,39.9,39.94,172600.0,27.6584,27.6584,27.5961,27.6238,172600.0
2006-06-27 15:50:00,39.95,39.95,39.81,39.94,208800.0,27.6307,27.6307,27.5339,27.6238,208800.0
2006-06-28 09:30:00,39.93,39.99,39.86,39.95,101000.0,27.7538,27.7955,27.7052,27.7677,101000.0
2006-06-28 09:40:00,39.95,39.97,39.85,39.91,124400.0,27.7677,27.7816,27.6982,27.7399,124400.0
2006-06-28 09:50:00,39.91,39.93,39.77,39.77,85200.0,27.7399,27.7538,27.6426,27.6426,85200.0
2006-06-28 10:00:00,39.77,39.82,39.7,39.76,125400.0,27.6426,27.6773,27.5939,27.6356,125400.0
2006-06-28 10:10:00,39.76,39.98,39.68,39.83,128600.0,27.6356,27.7886,27.58,27.6843,128600.0
2006-06-28 10:20:00,39.83,39.83,39.71,39.71,75400.0,27.6843,27.6843,27.6009,27.6009,75400.0
2006-06-28 10:30:00,39.7,39.76,39.61,39.67,66400.0,27.5939,27.6356,27.5314,27.5731,66400.0
2006-06-28 10:40:00,39.67,39.69,39.49,39.5,55400.0,27.5731,27.587,27.448,27.4549,55400.0
2006-06-28 10:50:00,39.5,39.5,39.39,39.45,55600.0,27.4549,27.4549,27.3785,27.4202,55600.0
2006-06-28 11:00:00,39.46,39.46,39.27,39.27,103600.0,27.4271,27.4271,27.2951,27.2951,103600.0
2006-06-28 11:10:00,39.27,39.31,39.16,39.17,95600.0,27.2951,27.3229,27.2186,27.2256,95600.0
2006-06-28 11:20:00,39.17,39.22,39.06,39.08,100200.0,27.2256,27.2603,27.1491,27.163,100200.0
2006-06-28 11:30:00,39.08,39.19,39.06,39.17,38000.0,27.163,27.2395,27.1491,27.2256,38000.0
2006-06-28 11:40:00,39.18,39.18,39.04,39.04,44800.0,27.2325,27.2325,27.1352,27.1352,44800.0
2006-06-28 11:50:00,39.04,39.1,39.02,39.09,74200.0,27.1352,27.1769,27.1213,27.17,74200.0
2006-06-28 12:00:00,39.09,39.14,39.07,39.13,48400.0,27.17,27.2047,27.1561,27.1978,48400.0
2006-06-28 12:10:00,39.13,39.19,39.1,39.13,67200.0,27.1978,27.2395,27.1769,27.1978,67200.0
2006-06-28 12:20:00,39.12,39.2,39.1,39.17,60000.0,27.1908,27.2464,27.1769,27.2256,60000.0
2006-06-28 12:30:00,39.17,39.2,39.15,39.16,58000.0,27.2256,27.2464,27.2117,27.2186,58000.0
2006-06-28 12:40:00,39.16,39.18,39.11,39.11,28400.0,27.2186,27.2325,27.1839,27.1839,28400.0
2006-06-28 12:50:00,39.1,39.17,39.09,39.17,16800.0,27.1769,27.2256,27.17,27.2256,16800.0
2006-06-28 13:00:00,39.16,39.17,39.14,39.16,22600.0,27.2186,27.2256,27.2047,27.2186,22600.0
2006-06-28 13:10:00,39.17,39.31,39.17,39.31,59200.0,27.2256,27.3229,27.2256,27.3229,59200.0
2006-06-28 13:20:00,39.32,39.35,39.24,39.24,41400.0,27.3298,27.3507,27.2742,27.2742,41400.0
2006-06-28 13:30:00,39.24,39.24,39.06,39.09,50600.0,27.2742,27.2742,27.1491,27.17,50600.0
2006-06-28 13:40:00,39.09,39.18,39.09,39.17,36800.0,27.17,27.2325,27.17,27.2256,36800.0
2006-06-28 13:50:00,39.18,39.18,39.09,39.11,52600.0,27.2325,27.2325,27.17,27.1839,52600.0
2006-06-28 14:00:00,39.12,39.22,39.1,39.19,54000.0,27.1908,27.2603,27.1769,27.2395,54000.0
2006-06-28 14:10:00,39.18,39.25,39.17,39.25,45400.0,27.2325,27.2812,27.2256,27.2812,45400.0
2006-06-28 14:20:00,39.24,39.32,39.23,39.31,69400.0,27.2742,27.3298,27.2673,27.3229,69400.0
2006-06-28 14:30:00,39.33,39.45,39.31,39.38,94600.0,27.3368,27.4202,27.3229,27.3715,94600.0
2006-06-28 14:40:00,39.38,39.49,39.35,39.43,72200.0,27.3715,27.448,27.3507,27.4063,72200.0
2006-06-28 14:50:00,39.43,39.46,39.31,39.33,62400.0,27.4063,27.4271,27.3229,27.3368,62400.0
2006-06-28 15:00:00,39.32,39.35,39.29,39.32,53000.0,27.3298,27.3507,27.309,27.3298,53000.0
2006-06-28 15:10:00,39.31,39.41,39.3,39.3,38200.0,27.3229,27.3924,27.3159,27.3159,38200.0
2006-06-28 15:20:00,39.32,39.33,39.23,39.26,72200.0,27.3298,27.3368,27.2673,27.2881,72200.0
2006-06-28 15:30:00,39.26,39.43,39.25,39.42,76000.0,27.2881,27.4063,27.2812,27.3993,76000.0
2006-06-28 15:40:00,39.42,39.42,39.24,39.26,107800.0,27.3993,27.3993,27.2742,27.2881,107800.0
2006-06-28 15:50:00,39.26,39.38,39.26,39.36,164200.0,27.2881,27.3715,27.2881,27.3576,164200.0
2006-06-29 09:30:00,39.6,39.98,39.6,39.92,172800.0,27.5244,27.7886,27.5244,27.7469,172800.0
2006-06-29 09:40:00,39.88,39.94,39.77,39.91,193000.0,27.7191,27.7608,27.6426,27.7399,193000.0
2006-06-29 09:50:00,39.91,40.04,39.9,39.98,81200.0,27.7399,27.8303,27.733,27.7886,81200.0
2006-06-29 10:00:00,39.97,40.17,39.96,40.06,73800.0,27.7816,27.9206,27.7747,27.8442,73800.0
2006-06-29 10:10:00,40.06,40.22,40.02,40.19,67600.0,27.8442,27.9554,27.8164,27.9345,67600.0
2006-06-29 10:20:00,40.19,40.24,40.03,40.1,129200.0,27.9345,27.9693,27.8233,27.872,129200.0
2006-06-29 10:30:00,40.1,40.33,40.09,40.33,104200.0,27.872,28.0318,27.865,28.0318,104200.0
2006-06-29 10:40:00,40.33,40.57,40.32,40.57,150400.0,28.0318,28.1986,28.0249,28.1986,150400.0
2006-06-29 10:50:00,40.53,40.57,40.48,40.52,105600.0,28.1708,28.1986,28.1361,28.1639,105600.0
2006-06-29 11:00:00,40.53,40.71,40.52,40.65,81200.0,28.1708,28.296,28.1639,28.2542,81200.0
2006-06-29 11:10:00,40.66,40.74,40.6,40.7,74000.0,28.2612,28.3168,28.2195,28.289,74000.0
2006-06-29 11:20:00,40.71,40.73,40.59,40.59,99400.0,28.296,28.3099,28.2125,28.2125,99400.0
2006-06-29 11:30:00,40.59,40.63,40.55,40.56,59200.0,28.2125,28.2403,28.1847,28.1917,59200.0
2006-06-29 11:40:00,40.55,40.55,40.17,40.2,250800.0,28.1847,28.1847,27.9206,27.9415,250800.0
2006-06-29 11:50:00,40.21,40.27,40.17,40.2,102200.0,27.9484,27.9901,27.9206,27.9415,102200.0
2006-06-29 12:00:00,40.2,40.23,40.13,40.13,151400.0,27.9415,27.9623,27.8928,27.8928,151400.0
2006-06-29 12:10:00,40.13,40.14,40.01,40.1,95000.0,27.8928,27.8998,27.8094,27.872,95000.0
2006-06-29 12:20:00,40.11,40.2,40.1,40.14,49600.0,27.8789,27.9415,27.872,27.8998,49600.0
2006-06-29 12:30:00,40.14,40.16,40.06,40.13,67800.0,27.8998,27.9137,27.8442,27.8928,67800.0
2006-06-29 12:40:00,40.13,40.13,40.08,40.09,33400.0,27.8928,27.8928,27.8581,27.865,33400.0
2006-06-29 12:50:00,40.08,40.13,40.06,40.11,83800.0,27.8581,27.8928,27.8442,27.8789,83800.0
2006-06-29 13:00:00,40.1,40.15,40.09,40.15,65400.0,27.872,27.9067,27.865,27.9067,65400.0
2006-06-29 13:10:00,40.15,40.2,40.12,40.19,82600.0,27.9067,27.9415,27.8859,27.9345,82600.0
2006-06-29 13:20:00,40.18,40.18,40.13,40.13,59000.0,27.9276,27.9276,27.8928,27.8928,59000.0
2006-06-29 13:30:00,40.13,40.13,40.1,40.13,26400.0,27.8928,27.8928,27.872,27.8928,26400.0
2006-06-29 13:40:00,40.13,40.18,40.11,40.16,58200.0,27.8928,27.9276,27.8789,27.9137,58200.0
2006-06-29 13:50:00,40.17,40.21,40.14,40.2,55600.0,27.9206,27.9484,27.8998,27.9415,55600.0
2006-06-29 14:00:00,40.2,40.34,40.2,40.3,74200.0,27.9415,28.0388,27.9415,28.011,74200.0
2006-06-29 14:10:00,40.27,40.6,40.22,40.6,134000.0,27.9901,28.2195,27.9554,28.2195,134000.0
2006-06-29 14:20:00,40.6,40.95,40.55,40.75,305000.0,28.2195,28.4628,28.1847,28.3238,305000.0
2006-06-29 14:30:00,40.71,40.78,40.55,40.72,237800.0,28.296,28.3446,28.1847,28.3029,237800.0
2006-06-29 14:40:00,40.72,40.93,40.6,40.9,138600.0,28.3029,28.4489,28.2195,28.428,138600.0
2006-06-29 14:50:00,40.89,40.94,40.8,40.81,117800.0,28.4211,28.4558,28.3585,28.3655,117800.0
2006-06-29 15:00:00,40.8,40.88,40.72,40.83,74200.0,28.3585,28.4141,28.3029,28.3794,74200.0
2006-06-29 15:10:00,40.84,40.91,40.76,40.82,101000.0,28.3863,28.435,28.3307,28.3724,101000.0
2006-06-29 15:20:00,40.84,41.02,40.81,41.02,116200.0,28.3863,28.5114,28.3655,28.5114,116200.0
2006-06-29 15:30:00,41.04,41.12,40.98,41.09,164000.0,28.5253,28.5809,28.4836,28.5601,164000.0
2006-06-29 15:40:00,41.09,41.22,41.09,41.15,295400.0,28.5601,28.6504,28.5601,28.6018,295400.0
2006-06-29 15:50:00,41.15,41.28,41.13,41.21,240600.0,28.6018,28.6921,28.5879,28.6435,240600.0
2006-06-30 09:30:00,41.36,41.61,41.22,41.35,142000.0,28.7477,28.9215,28.6504,28.7408,142000.0
2006-06-30 09:40:00,41.35,41.44,41.31,41.41,102000.0,28.7408,28.8033,28.713,28.7825,102000.0
2006-06-30 09:50:00,41.42,41.49,41.24,41.3,103000.0,28.7894,28.8381,28.6643,28.706,103000.0
2006-06-30 10:00:00,41.27,41.27,41.19,41.24,82800.0,28.6852,28.6852,28.6296,28.6643,82800.0
2006-06-30 10:10:00,41.24,41.27,41.14,41.16,54600.0,28.6643,28.6852,28.5948,28.6087,54600.0
2006-06-30 10:20:00,41.17,41.18,41.0,41.17,120200.0,28.6157,28.6226,28.4975,28.6157,120200.0
2006-06-30 10:30:00,41.17,41.17,41.07,41.14,93000.0,28.6157,28.6157,28.5462,28.5948,93000.0
2006-06-30 10:40:00,41.15,41.23,41.15,41.17,122800.0,28.6018,28.6574,28.6018,28.6157,122800.0
2006-06-30 10:50:00,41.18,41.33,41.13,41.32,74400.0,28.6226,28.7269,28.5879,28.7199,74400.0
2006-06-30 11:00:00,41.32,41.46,41.3,41.45,105400.0,28.7199,28.8172,28.706,28.8103,105400.0
2006-06-30 11:10:00,41.45,41.46,41.38,41.42,65600.0,28.8103,28.8172,28.7616,28.7894,65600.0
2006-06-30 11:20:00,41.42,41.52,41.41,41.46,98600.0,28.7894,28.859,28.7825,28.8172,98600.0
2006-06-30 11:30:00,41.47,41.52,41.38,41.4,54400.0,28.8242,28.859,28.7616,28.7755,54400.0
2006-06-30 11:40:00,41.4,41.53,41.4,41.53,21200.0,28.7755,28.8659,28.7755,28.8659,21200.0
2006-06-30 11:50:00,41.52,41.59,41.46,41.59,68400.0,28.859,28.9076,28.8172,28.9076,68400.0
2006-06-30 12:00:00,41.58,41.7,41.57,41.6,86200.0,28.9007,28.9841,28.8937,28.9146,86200.0
2006-06-30 12:10:00,41.6,41.62,41.47,41.55,42600.0,28.9146,28.9285,28.8242,28.8798,42600.0
2006-06-30 12:20:00,41.54,41.58,41.51,41.51,41400.0,28.8729,28.9007,28.852,28.852,41400.0
2006-06-30 12:30:00,41.51,41.54,41.48,41.52,63000.0,28.852,28.8729,28.8312,28.859,63000.0
2006-06-30 12:40:00,41.52,41.56,41.51,41.53,22200.0,28.859,28.8868,28.852,28.8659,22200.0
2006-06-30 12:50:00,41.54,41.54,41.48,41.51,60600.0,28.8729,28.8729,28.8312,28.852,60600.0
2006-06-30 13:00:00,41.52,41.56,41.51,41.56,38000.0,28.859,28.8868,28.852,28.8868,38000.0
2006-06-30 13:10:00,41.56,41.56,41.51,41.51,55200.0,28.8868,28.8868,28.852,28.852,55200.0
2006-06-30 13:20:00,41.51,41.56,41.51,41.51,34800.0,28.852,28.8868,28.852,28.852,34800.0
2006-06-30 13:30:00,41.5,41.5,41.47,41.49,23000.0,28.8451,28.8451,28.8242,28.8381,23000.0
2006-06-30 13:40:00,41.48,41.52,41.46,41.52,35800.0,28.8312,28.859,28.8172,28.859,35800.0
2006-06-30 13:50:00,41.52,41.58,41.51,41.58,47800.0,28.859,28.9007,28.852,28.9007,47800.0
2006-06-30 14:00:00,41.6,41.77,41.59,41.73,93200.0,28.9146,29.0327,28.9076,29.0049,93200.0
2006-06-30 14:10:00,41.74,41.76,41.7,41.72,66800.0,29.0119,29.0258,28.9841,28.998,66800.0
2006-06-30 14:20:00,41.72,41.8,41.72,41.8,93800.0,28.998,29.0536,28.998,29.0536,93800.0
2006-06-30 14:30:00,41.81,42.01,41.8,41.84,194800.0,29.0605,29.1995,29.0536,29.0814,194800.0
2006-06-30 14:40:00,41.83,41.88,41.82,41.84,65800.0,29.0744,29.1092,29.0675,29.0814,65800.0
2006-06-30 14:50:00,41.84,41.92,41.83,41.91,44600.0,29.0814,29.137,29.0744,29.13,44600.0
2006-06-30 15:00:00,41.92,41.92,41.8,41.81,55600.0,29.137,29.137,29.0536,29.0605,55600.0
2006-06-30 15:10:00,41.81,41.85,41.81,41.82,114000.0,29.0605,29.0883,29.0605,29.0675,114000.0
2006-06-30 15:20:00,41.82,41.83,41.76,41.76,91200.0,29.0675,29.0744,29.0258,29.0258,91200.0
2006-06-30 15:30:00,41.76,41.76,41.68,41.68,76800.0,29.0258,29.0258,28.9702,28.9702,76800.0
2006-06-30 15:40:00,41.68,41.76,41.63,41.76,129800.0,28.9702,29.0258,28.9354,29.0258,129800.0
2006-06-30 15:50:00,41.76,41.84,41.76,41.82,146400.0,29.0258,29.0814,29.0258,29.0675,146400.0
2006-07-03 09:30:00,42.15,42.23,42.03,42.15,104400.0,29.2968,29.3524,29.2134,29.2968,104400.0
2006-07-03 09:40:00,42.1,42.15,42.03,42.05,103600.0,29.2621,29.2968,29.2134,29.2273,103600.0
2006-07-03 09:50:00,42.05,42.07,41.93,42.0,106600.0,29.2273,29.2412,29.1439,29.1926,106600.0
2006-07-03 10:00:00,42.01,42.01,41.85,41.92,112800.0,29.1995,29.1995,29.0883,29.137,112800.0
2006-07-03 10:10:00,41.94,41.96,41.9,41.96,85000.0,29.1509,29.1648,29.1231,29.1648,85000.0
2006-07-03 10:20:00,41.95,42.0,41.95,41.98,84400.0,29.1578,29.1926,29.1578,29.1787,84400.0
2006-07-03 10:30:00,41.99,41.99,41.9,41.93,37200.0,29.1856,29.1856,29.1231,29.1439,37200.0
2006-07-03 10:40:00,41.93,41.93,41.85,41.85,47000.0,29.1439,29.1439,29.0883,29.0883,47000.0
2006-07-03 10:50:00,41.85,41.88,41.8,41.87,32400.0,29.0883,29.1092,29.0536,29.1022,32400.0
2006-07-03 11:00:00,41.86,41.87,41.81,41.81,22800.0,29.0953,29.1022,29.0605,29.0605,22800.0
2006-07-03 11:10:00,41.8,41.88,41.76,41.88,67800.0,29.0536,29.1092,29.0258,29.1092,67800.0
2006-07-03 11:20:00,41.88,41.89,41.79,41.8,42400.0,29.1092,29.1161,29.0466,29.0536,42400.0
2006-07-03 11:30:00,41.8,41.84,41.79,41.83,26000.0,29.0536,29.0814,29.0466,29.0744,26000.0
2006-07-03 11:40:00,41.83,41.88,41.83,41.84,33200.0,29.0744,29.1092,29.0744,29.0814,33200.0
2006-07-03 11:50:00,41.84,41.85,41.81,41.82,17400.0,29.0814,29.0883,29.0605,29.0675,17400.0
2006-07-03 12:00:00,41.81,41.92,41.8,41.81,33800.0,29.0605,29.137,29.0536,29.0605,33800.0
2006-07-03 12:10:00,41.82,41.85,41.81,41.81,27000.0,29.0675,29.0883,29.0605,29.0605,27000.0
2006-07-03 12:20:00,41.81,41.85,41.8,41.83,50200.0,29.0605,29.0883,29.0536,29.0744,50200.0
2006-07-03 12:30:00,41.83,41.86,41.82,41.83,58600.0,29.0744,29.0953,29.0675,29.0744,58600.0
2006-07-03 12:40:00,41.82,41.82,41.75,41.79,62800.0,29.0675,29.0675,29.0188,29.0466,62800.0
2006-07-03 12:50:00,41.78,41.79,41.71,41.79,70400.0,29.0397,29.0466,28.991,29.0466,70400.0
2006-07-03 13:00:00,41.76,42.2,41.76,41.83,13000.0,29.0258,29.3316,29.0258,29.0744,13000.0
2006-07-03 13:10:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:20:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:30:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:40:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:50:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:00:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:10:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:20:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:30:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:40:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:50:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:00:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:10:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:20:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:30:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:40:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:50:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-05 09:30:00,41.3,41.46,41.08,41.08,169400.0,28.706,28.8172,28.5531,28.5531,169400.0
2006-07-05 09:40:00,41.1,41.16,40.97,41.05,90000.0,28.567,28.6087,28.4767,28.5323,90000.0
2006-07-05 09:50:00,41.03,41.05,40.83,40.93,152000.0,28.5184,28.5323,28.3794,28.4489,152000.0
2006-07-05 10:00:00,40.91,40.98,40.83,40.92,120200.0,28.435,28.4836,28.3794,28.4419,120200.0
2006-07-05 10:10:00,40.91,41.04,40.9,40.93,64600.0,28.435,28.5253,28.428,28.4489,64600.0
2006-07-05 10:20:00,40.9,40.96,40.88,40.94,36600.0,28.428,28.4697,28.4141,28.4558,36600.0
2006-07-05 10:30:00,40.94,40.99,40.9,40.97,61400.0,28.4558,28.4906,28.428,28.4767,61400.0
2006-07-05 10:40:00,40.97,41.03,40.9,40.93,65600.0,28.4767,28.5184,28.428,28.4489,65600.0
2006-07-05 10:50:00,40.95,40.98,40.86,40.87,50200.0,28.4628,28.4836,28.4002,28.4072,50200.0
2006-07-05 11:00:00,40.85,40.87,40.8,40.84,42600.0,28.3933,28.4072,28.3585,28.3863,42600.0
2006-07-05 11:10:00,40.84,40.87,40.8,40.85,69000.0,28.3863,28.4072,28.3585,28.3933,69000.0
2006-07-05 11:20:00,40.84,40.87,40.8,40.83,34600.0,28.3863,28.4072,28.3585,28.3794,34600.0
2006-07-05 11:30:00,40.83,40.88,40.77,40.88,45600.0,28.3794,28.4141,28.3377,28.4141,45600.0
2006-07-05 11:40:00,40.88,40.92,40.86,40.92,50600.0,28.4141,28.4419,28.4002,28.4419,50600.0
2006-07-05 11:50:00,40.91,40.92,40.86,40.87,25000.0,28.435,28.4419,28.4002,28.4072,25000.0
2006-07-05 12:00:00,40.85,40.95,40.82,40.95,23400.0,28.3933,28.4628,28.3724,28.4628,23400.0
2006-07-05 12:10:00,40.95,41.01,40.93,40.93,39200.0,28.4628,28.5045,28.4489,28.4489,39200.0
2006-07-05 12:20:00,40.92,41.02,40.91,41.02,52400.0,28.4419,28.5114,28.435,28.5114,52400.0
2006-07-05 12:30:00,41.02,41.04,40.97,41.01,32400.0,28.5114,28.5253,28.4767,28.5045,32400.0
2006-07-05 12:40:00,41.01,41.02,40.99,40.99,17600.0,28.5045,28.5114,28.4906,28.4906,17600.0
2006-07-05 12:50:00,40.99,41.02,40.95,40.96,45600.0,28.4906,28.5114,28.4628,28.4697,45600.0
2006-07-05 13:00:00,40.96,40.97,40.92,40.94,41200.0,28.4697,28.4767,28.4419,28.4558,41200.0
2006-07-05 13:10:00,40.94,41.0,40.93,41.0,35200.0,28.4558,28.4975,28.4489,28.4975,35200.0
2006-07-05 13:20:00,41.0,41.09,40.96,41.07,47600.0,28.4975,28.5601,28.4697,28.5462,47600.0
2006-07-05 13:30:00,41.07,41.17,41.07,41.16,37800.0,28.5462,28.6157,28.5462,28.6087,37800.0
2006-07-05 13:40:00,41.16,41.16,41.13,41.15,42800.0,28.6087,28.6087,28.5879,28.6018,42800.0
2006-07-05 13:50:00,41.13,41.15,41.07,41.09,32800.0,28.5879,28.6018,28.5462,28.5601,32800.0
2006-07-05 14:00:00,41.07,41.12,41.04,41.09,20600.0,28.5462,28.5809,28.5253,28.5601,20600.0
2006-07-05 14:10:00,41.09,41.09,41.02,41.02,19400.0,28.5601,28.5601,28.5114,28.5114,19400.0
2006-07-05 14:20:00,41.02,41.04,40.97,40.98,62800.0,28.5114,28.5253,28.4767,28.4836,62800.0
2006-07-05 14:30:00,40.99,41.18,40.98,41.08,77800.0,28.4906,28.6226,28.4836,28.5531,77800.0
2006-07-05 14:40:00,41.08,41.16,41.08,41.08,39000.0,28.5531,28.6087,28.5531,28.5531,39000.0
2006-07-05 14:50:00,41.08,41.12,41.05,41.09,43600.0,28.5531,28.5809,28.5323,28.5601,43600.0
2006-07-05 15:00:00,41.08,41.1,40.99,40.99,57400.0,28.5531,28.567,28.4906,28.4906,57400.0
2006-07-05 15:10:00,40.99,41.02,40.9,40.91,107400.0,28.4906,28.5114,28.428,28.435,107400.0
2006-07-05 15:20:00,40.91,41.01,40.9,40.99,42800.0,28.435,28.5045,28.428,28.4906,42800.0
2006-07-05 15:30:00,40.98,40.98,40.82,40.88,104400.0,28.4836,28.4836,28.3724,28.4141,104400.0
2006-07-05 15:40:00,40.88,40.95,40.83,40.93,106200.0,28.4141,28.4628,28.3794,28.4489,106200.0
2006-07-05 15:50:00,40.93,40.96,40.88,40.88,171000.0,28.4489,28.4697,28.4141,28.4141,171000.0
2006-07-06 09:30:00,40.95,41.17,40.95,41.09,87400.0,28.4628,28.6157,28.4628,28.5601,87400.0
2006-07-06 09:40:00,41.07,41.21,41.07,41.2,37000.0,28.5462,28.6435,28.5462,28.6365,37000.0
2006-07-06 09:50:00,41.27,41.35,41.23,41.27,65000.0,28.6852,28.7408,28.6574,28.6852,65000.0
2006-07-06 10:00:00,41.29,41.47,41.27,41.31,76200.0,28.6991,28.8242,28.6852,28.713,76200.0
2006-07-06 10:10:00,41.3,41.31,41.24,41.26,37400.0,28.706,28.713,28.6643,28.6782,37400.0
2006-07-06 10:20:00,41.25,41.33,41.23,41.31,49400.0,28.6713,28.7269,28.6574,28.713,49400.0
2006-07-06 10:30:00,41.31,41.43,41.31,41.38,60200.0,28.713,28.7964,28.713,28.7616,60200.0
2006-07-06 10:40:00,41.38,41.41,41.32,41.35,43800.0,28.7616,28.7825,28.7199,28.7408,43800.0
2006-07-06 10:50:00,41.35,41.47,41.31,41.44,77000.0,28.7408,28.8242,28.713,28.8033,77000.0
2006-07-06 11:00:00,41.44,41.49,41.39,41.47,55800.0,28.8033,28.8381,28.7686,28.8242,55800.0
2006-07-06 11:10:00,41.47,41.6,41.47,41.54,60000.0,28.8242,28.9146,28.8242,28.8729,60000.0
2006-07-06 11:20:00,41.5,41.54,41.49,41.5,48800.0,28.8451,28.8729,28.8381,28.8451,48800.0
2006-07-06 11:30:00,41.5,41.51,41.47,41.49,47800.0,28.8451,28.852,28.8242,28.8381,47800.0
2006-07-06 11:40:00,41.5,41.56,41.43,41.43,49800.0,28.8451,28.8868,28.7964,28.7964,49800.0
2006-07-06 11:50:00,41.41,41.41,41.25,41.25,31000.0,28.7825,28.7825,28.6713,28.6713,31000.0
2006-07-06 12:00:00,41.25,41.27,41.23,41.26,16600.0,28.6713,28.6852,28.6574,28.6782,16600.0
2006-07-06 12:10:00,41.26,41.27,41.08,41.09,33200.0,28.6782,28.6852,28.5531,28.5601,33200.0
2006-07-06 12:20:00,41.09,41.11,40.97,41.08,35200.0,28.5601,28.574,28.4767,28.5531,35200.0
2006-07-06 12:30:00,41.08,41.14,41.08,41.12,27400.0,28.5531,28.5948,28.5531,28.5809,27400.0
2006-07-06 12:40:00,41.12,41.12,41.06,41.09,19600.0,28.5809,28.5809,28.5392,28.5601,19600.0
2006-07-06 12:50:00,41.09,41.19,41.09,41.1,25000.0,28.5601,28.6296,28.5601,28.567,25000.0
2006-07-06 13:00:00,41.11,41.27,41.11,41.27,52000.0,28.574,28.6852,28.574,28.6852,52000.0
2006-07-06 13:10:00,41.27,41.28,41.2,41.21,22000.0,28.6852,28.6921,28.6365,28.6435,22000.0
2006-07-06 13:20:00,41.2,41.22,41.18,41.18,22200.0,28.6365,28.6504,28.6226,28.6226,22200.0
2006-07-06 13:30:00,41.18,41.18,41.16,41.17,25800.0,28.6226,28.6226,28.6087,28.6157,25800.0
2006-07-06 13:40:00,41.18,41.27,41.18,41.24,80000.0,28.6226,28.6852,28.6226,28.6643,80000.0
2006-07-06 13:50:00,41.24,41.24,41.07,41.07,22400.0,28.6643,28.6643,28.5462,28.5462,22400.0
2006-07-06 14:00:00,41.06,41.07,40.95,40.96,30800.0,28.5392,28.5462,28.4628,28.4697,30800.0
2006-07-06 14:10:00,40.97,40.97,40.87,40.94,52600.0,28.4767,28.4767,28.4072,28.4558,52600.0
2006-07-06 14:20:00,40.93,40.98,40.9,40.94,27800.0,28.4489,28.4836,28.428,28.4558,27800.0
2006-07-06 14:30:00,40.92,40.92,40.79,40.87,43800.0,28.4419,28.4419,28.3516,28.4072,43800.0
2006-07-06 14:40:00,40.87,40.88,40.83,40.84,18200.0,28.4072,28.4141,28.3794,28.3863,18200.0
2006-07-06 14:50:00,40.84,40.94,40.84,40.88,19200.0,28.3863,28.4558,28.3863,28.4141,19200.0
2006-07-06 15:00:00,40.86,40.92,40.8,40.88,44800.0,28.4002,28.4419,28.3585,28.4141,44800.0
2006-07-06 15:10:00,40.88,40.91,40.8,40.8,51400.0,28.4141,28.435,28.3585,28.3585,51400.0
2006-07-06 15:20:00,40.81,40.85,40.77,40.77,35000.0,28.3655,28.3933,28.3377,28.3377,35000.0
2006-07-06 15:30:00,40.76,40.92,40.7,40.92,59400.0,28.3307,28.4419,28.289,28.4419,59400.0
2006-07-06 15:40:00,40.92,41.07,40.92,41.02,152000.0,28.4419,28.5462,28.4419,28.5114,152000.0
2006-07-06 15:50:00,41.02,41.08,41.02,41.07,205800.0,28.5114,28.5531,28.5114,28.5462,205800.0
2006-07-07 09:30:00,41.08,41.08,40.48,40.65,144800.0,28.5531,28.5531,28.1361,28.2542,144800.0
2006-07-07 09:40:00,40.65,40.77,40.6,40.68,145200.0,28.2542,28.3377,28.2195,28.2751,145200.0
2006-07-07 09:50:00,40.68,40.88,40.68,40.82,95000.0,28.2751,28.4141,28.2751,28.3724,95000.0
2006-07-07 10:00:00,40.82,40.93,40.82,40.88,59000.0,28.3724,28.4489,28.3724,28.4141,59000.0
2006-07-07 10:10:00,40.88,40.99,40.86,40.96,76600.0,28.4141,28.4906,28.4002,28.4697,76600.0
2006-07-07 10:20:00,40.97,41.03,40.95,40.97,79400.0,28.4767,28.5184,28.4628,28.4767,79400.0
2006-07-07 10:30:00,40.97,40.98,40.8,40.87,48600.0,28.4767,28.4836,28.3585,28.4072,48600.0
2006-07-07 10:40:00,40.88,40.94,40.83,40.94,19400.0,28.4141,28.4558,28.3794,28.4558,19400.0
2006-07-07 10:50:00,40.94,40.99,40.74,40.77,21400.0,28.4558,28.4906,28.3168,28.3377,21400.0
2006-07-07 11:00:00,40.77,40.84,40.67,40.76,61200.0,28.3377,28.3863,28.2682,28.3307,61200.0
2006-07-07 11:10:00,40.74,40.79,40.7,40.79,22200.0,28.3168,28.3516,28.289,28.3516,22200.0
2006-07-07 11:20:00,40.8,40.81,40.71,40.73,8400.0,28.3585,28.3655,28.296,28.3099,8400.0
2006-07-07 11:30:00,40.73,40.95,40.71,40.93,33800.0,28.3099,28.4628,28.296,28.4489,33800.0
2006-07-07 11:40:00,40.92,41.0,40.92,40.98,26800.0,28.4419,28.4975,28.4419,28.4836,26800.0
2006-07-07 11:50:00,40.99,40.99,40.83,40.84,33000.0,28.4906,28.4906,28.3794,28.3863,33000.0
2006-07-07 12:00:00,40.84,40.84,40.72,40.72,22600.0,28.3863,28.3863,28.3029,28.3029,22600.0
2006-07-07 12:10:00,40.71,40.71,40.63,40.71,55600.0,28.296,28.296,28.2403,28.296,55600.0
2006-07-07 12:20:00,40.71,40.85,40.71,40.84,30600.0,28.296,28.3933,28.296,28.3863,30600.0
2006-07-07 12:30:00,40.85,40.87,40.81,40.87,24600.0,28.3933,28.4072,28.3655,28.4072,24600.0
2006-07-07 12:40:00,40.84,40.85,40.82,40.83,36600.0,28.3863,28.3933,28.3724,28.3794,36600.0
2006-07-07 12:50:00,40.84,40.85,40.76,40.8,56600.0,28.3863,28.3933,28.3307,28.3585,56600.0
2006-07-07 13:00:00,40.81,40.83,40.79,40.81,49600.0,28.3655,28.3794,28.3516,28.3655,49600.0
2006-07-07 13:10:00,40.81,40.81,40.69,40.74,71200.0,28.3655,28.3655,28.2821,28.3168,71200.0
2006-07-07 13:20:00,40.73,40.8,40.73,40.76,20800.0,28.3099,28.3585,28.3099,28.3307,20800.0
2006-07-07 13:30:00,40.76,40.78,40.74,40.75,20600.0,28.3307,28.3446,28.3168,28.3238,20600.0
2006-07-07 13:40:00,40.75,40.82,40.74,40.78,39800.0,28.3238,28.3724,28.3168,28.3446,39800.0
2006-07-07 13:50:00,40.77,40.81,40.77,40.79,34000.0,28.3377,28.3655,28.3377,28.3516,34000.0
2006-07-07 14:00:00,40.78,40.83,40.76,40.76,88400.0,28.3446,28.3794,28.3307,28.3307,88400.0
2006-07-07 14:10:00,40.77,40.8,40.75,40.75,26200.0,28.3377,28.3585,28.3238,28.3238,26200.0
2006-07-07 14:20:00,40.75,40.75,40.6,40.6,58400.0,28.3238,28.3238,28.2195,28.2195,58400.0
2006-07-07 14:30:00,40.59,40.6,40.53,40.55,61400.0,28.2125,28.2195,28.1708,28.1847,61400.0
2006-07-07 14:40:00,40.55,40.56,40.43,40.43,63800.0,28.1847,28.1917,28.1013,28.1013,63800.0
2006-07-07 14:50:00,40.44,40.45,40.35,40.38,93000.0,28.1083,28.1152,28.0457,28.0666,93000.0
2006-07-07 15:00:00,40.38,40.38,40.29,40.31,100000.0,28.0666,28.0666,28.004,28.0179,100000.0
2006-07-07 15:10:00,40.31,40.31,40.09,40.21,312600.0,28.0179,28.0179,27.865,27.9484,312600.0
2006-07-07 15:20:00,40.21,40.21,40.13,40.19,107400.0,27.9484,27.9484,27.8928,27.9345,107400.0
2006-07-07 15:30:00,40.18,40.25,40.17,40.25,110200.0,27.9276,27.9762,27.9206,27.9762,110200.0
2006-07-07 15:40:00,40.25,40.34,40.25,40.29,90800.0,27.9762,28.0388,27.9762,28.004,90800.0
2006-07-07 15:50:00,40.29,40.33,40.27,40.28,140800.0,28.004,28.0318,27.9901,27.9971,140800.0
2006-07-10 09:30:00,40.63,40.72,40.53,40.7,128600.0,28.2403,28.3029,28.1708,28.289,128600.0
2006-07-10 09:40:00,40.72,40.86,40.7,40.85,97000.0,28.3029,28.4002,28.289,28.3933,97000.0
2006-07-10 09:50:00,40.83,40.9,40.72,40.76,87200.0,28.3794,28.428,28.3029,28.3307,87200.0
2006-07-10 10:00:00,40.79,40.98,40.78,40.98,126800.0,28.3516,28.4836,28.3446,28.4836,126800.0
2006-07-10 10:10:00,40.99,41.02,40.93,40.95,96600.0,28.4906,28.5114,28.4489,28.4628,96600.0
2006-07-10 10:20:00,40.94,41.06,40.94,41.02,91200.0,28.4558,28.5392,28.4558,28.5114,91200.0
2006-07-10 10:30:00,41.03,41.08,40.96,41.04,82000.0,28.5184,28.5531,28.4697,28.5253,82000.0
2006-07-10 10:40:00,41.02,41.12,41.01,41.07,118800.0,28.5114,28.5809,28.5045,28.5462,118800.0
2006-07-10 10:50:00,41.07,41.35,41.07,41.35,114800.0,28.5462,28.7408,28.5462,28.7408,114800.0
2006-07-10 11:00:00,41.33,41.34,41.24,41.26,101800.0,28.7269,28.7338,28.6643,28.6782,101800.0
2006-07-10 11:10:00,41.26,41.27,41.12,41.12,64600.0,28.6782,28.6852,28.5809,28.5809,64600.0
2006-07-10 11:20:00,41.11,41.11,40.98,40.99,113200.0,28.574,28.574,28.4836,28.4906,113200.0
2006-07-10 11:30:00,40.99,40.99,40.85,40.85,90000.0,28.4906,28.4906,28.3933,28.3933,90000.0
2006-07-10 11:40:00,40.82,40.88,40.79,40.84,72400.0,28.3724,28.4141,28.3516,28.3863,72400.0
2006-07-10 11:50:00,40.83,40.88,40.83,40.88,58200.0,28.3794,28.4141,28.3794,28.4141,58200.0
2006-07-10 12:00:00,40.88,40.89,40.76,40.76,78000.0,28.4141,28.4211,28.3307,28.3307,78000.0
2006-07-10 12:10:00,40.75,40.83,40.73,40.82,96400.0,28.3238,28.3794,28.3099,28.3724,96400.0
2006-07-10 12:20:00,40.82,40.87,40.77,40.81,75800.0,28.3724,28.4072,28.3377,28.3655,75800.0
2006-07-10 12:30:00,40.8,40.85,40.76,40.85,40400.0,28.3585,28.3933,28.3307,28.3933,40400.0
2006-07-10 12:40:00,40.85,40.88,40.8,40.85,41000.0,28.3933,28.4141,28.3585,28.3933,41000.0
2006-07-10 12:50:00,40.85,40.9,40.75,40.76,31000.0,28.3933,28.428,28.3238,28.3307,31000.0
2006-07-10 13:00:00,40.75,40.75,40.62,40.65,35600.0,28.3238,28.3238,28.2334,28.2542,35600.0
2006-07-10 13:10:00,40.66,40.73,40.66,40.7,19000.0,28.2612,28.3099,28.2612,28.289,19000.0
2006-07-10 13:20:00,40.72,40.75,40.72,40.75,8400.0,28.3029,28.3238,28.3029,28.3238,8400.0
2006-07-10 13:30:00,40.75,40.75,40.7,40.72,16600.0,28.3238,28.3238,28.289,28.3029,16600.0
2006-07-10 13:40:00,40.71,40.77,40.7,40.77,18000.0,28.296,28.3377,28.289,28.3377,18000.0
2006-07-10 13:50:00,40.77,40.82,40.73,40.73,10600.0,28.3377,28.3724,28.3099,28.3099,10600.0
2006-07-10 14:00:00,40.72,40.78,40.72,40.74,24600.0,28.3029,28.3446,28.3029,28.3168,24600.0
2006-07-10 14:10:00,40.72,40.79,40.71,40.76,19600.0,28.3029,28.3516,28.296,28.3307,19600.0
2006-07-10 14:20:00,40.76,40.83,40.7,40.77,53400.0,28.3307,28.3794,28.289,28.3377,53400.0
2006-07-10 14:30:00,40.76,40.76,40.71,40.74,31800.0,28.3307,28.3307,28.296,28.3168,31800.0
2006-07-10 14:40:00,40.74,40.74,40.7,40.71,40400.0,28.3168,28.3168,28.289,28.296,40400.0
2006-07-10 14:50:00,40.71,40.74,40.7,40.72,36400.0,28.296,28.3168,28.289,28.3029,36400.0
2006-07-10 15:00:00,40.72,40.77,40.7,40.76,49200.0,28.3029,28.3377,28.289,28.3307,49200.0
2006-07-10 15:10:00,40.77,40.87,40.77,40.87,52200.0,28.3377,28.4072,28.3377,28.4072,52200.0
2006-07-10 15:20:00,40.87,40.9,40.84,40.87,50800.0,28.4072,28.428,28.3863,28.4072,50800.0
2006-07-10 15:30:00,40.88,40.9,40.86,40.9,86600.0,28.4141,28.428,28.4002,28.428,86600.0
2006-07-10 15:40:00,40.91,40.91,40.82,40.87,114200.0,28.435,28.435,28.3724,28.4072,114200.0
2006-07-10 15:50:00,40.87,41.0,40.86,40.93,268200.0,28.4072,28.4975,28.4002,28.4489,268200.0
2006-07-11 09:30:00,40.99,40.99,40.78,40.87,96000.0,28.4906,28.4906,28.3446,28.4072,96000.0
2006-07-11 09:40:00,40.9,40.99,40.85,40.91,105800.0,28.428,28.4906,28.3933,28.435,105800.0
2006-07-11 09:50:00,40.93,41.07,40.92,41.06,237000.0,28.4489,28.5462,28.4419,28.5392,237000.0
2006-07-11 10:00:00,41.06,41.13,41.01,41.13,141600.0,28.5392,28.5879,28.5045,28.5879,141600.0
2006-07-11 10:10:00,41.13,41.23,41.1,41.22,329800.0,28.5879,28.6574,28.567,28.6504,329800.0
2006-07-11 10:20:00,41.23,41.31,41.22,41.27,166800.0,28.6574,28.713,28.6504,28.6852,166800.0
2006-07-11 10:30:00,41.27,41.27,41.1,41.12,179800.0,28.6852,28.6852,28.567,28.5809,179800.0
2006-07-11 10:40:00,41.12,41.17,41.02,41.17,141800.0,28.5809,28.6157,28.5114,28.6157,141800.0
2006-07-11 10:50:00,41.17,41.21,41.14,41.19,154200.0,28.6157,28.6435,28.5948,28.6296,154200.0
2006-07-11 11:00:00,41.2,41.3,41.18,41.29,105800.0,28.6365,28.706,28.6226,28.6991,105800.0
2006-07-11 11:10:00,41.27,41.31,41.26,41.26,69400.0,28.6852,28.713,28.6782,28.6782,69400.0
2006-07-11 11:20:00,41.26,41.27,41.21,41.21,143800.0,28.6782,28.6852,28.6435,28.6435,143800.0
2006-07-11 11:30:00,41.22,41.22,41.02,41.05,192200.0,28.6504,28.6504,28.5114,28.5323,192200.0
2006-07-11 11:40:00,41.05,41.13,41.02,41.13,133000.0,28.5323,28.5879,28.5114,28.5879,133000.0
2006-07-11 11:50:00,41.13,41.2,41.11,41.11,70400.0,28.5879,28.6365,28.574,28.574,70400.0
2006-07-11 12:00:00,41.12,41.13,41.06,41.06,85800.0,28.5809,28.5879,28.5392,28.5392,85800.0
2006-07-11 12:10:00,41.06,41.07,40.95,40.95,181400.0,28.5392,28.5462,28.4628,28.4628,181400.0
2006-07-11 12:20:00,40.95,41.13,40.95,41.12,81800.0,28.4628,28.5879,28.4628,28.5809,81800.0
2006-07-11 12:30:00,41.13,41.25,41.13,41.25,49000.0,28.5879,28.6713,28.5879,28.6713,49000.0
2006-07-11 12:40:00,41.25,41.3,41.18,41.2,52200.0,28.6713,28.706,28.6226,28.6365,52200.0
2006-07-11 12:50:00,41.19,41.22,41.12,41.15,52600.0,28.6296,28.6504,28.5809,28.6018,52600.0
2006-07-11 13:00:00,41.14,41.14,41.06,41.07,37800.0,28.5948,28.5948,28.5392,28.5462,37800.0
2006-07-11 13:10:00,41.05,41.08,41.02,41.08,55000.0,28.5323,28.5531,28.5114,28.5531,55000.0
2006-07-11 13:20:00,41.08,41.08,41.04,41.06,50200.0,28.5531,28.5531,28.5253,28.5392,50200.0
2006-07-11 13:30:00,41.06,41.06,40.92,40.92,62600.0,28.5392,28.5392,28.4419,28.4419,62600.0
2006-07-11 13:40:00,40.93,41.03,40.93,41.02,75200.0,28.4489,28.5184,28.4489,28.5114,75200.0
2006-07-11 13:50:00,41.02,41.1,40.98,41.09,121600.0,28.5114,28.567,28.4836,28.5601,121600.0
2006-07-11 14:00:00,41.09,41.1,41.07,41.1,43200.0,28.5601,28.567,28.5462,28.567,43200.0
2006-07-11 14:10:00,41.1,41.17,41.07,41.1,64600.0,28.567,28.6157,28.5462,28.567,64600.0
2006-07-11 14:20:00,41.1,41.22,41.1,41.18,120000.0,28.567,28.6504,28.567,28.6226,120000.0
2006-07-11 14:30:00,41.17,41.17,41.09,41.1,149000.0,28.6157,28.6157,28.5601,28.567,149000.0
2006-07-11 14:40:00,41.1,41.1,41.02,41.09,177800.0,28.567,28.567,28.5114,28.5601,177800.0
2006-07-11 14:50:00,41.09,41.13,41.06,41.13,66800.0,28.5601,28.5879,28.5392,28.5879,66800.0
2006-07-11 15:00:00,41.13,41.13,41.06,41.08,100000.0,28.5879,28.5879,28.5392,28.5531,100000.0
2006-07-11 15:10:00,41.09,41.17,41.09,41.16,138400.0,28.5601,28.6157,28.5601,28.6087,138400.0
2006-07-11 15:20:00,41.19,41.33,41.17,41.22,137400.0,28.6296,28.7269,28.6157,28.6504,137400.0
2006-07-11 15:30:00,41.21,41.41,41.17,41.4,141800.0,28.6435,28.7825,28.6157,28.7755,141800.0
2006-07-11 15:40:00,41.4,41.41,41.18,41.19,340400.0,28.7755,28.7825,28.6226,28.6296,340400.0
2006-07-11 15:50:00,41.19,41.2,41.13,41.13,334200.0,28.6296,28.6365,28.5879,28.5879,334200.0
2006-07-12 09:30:00,41.01,41.01,40.7,40.7,236800.0,28.5045,28.5045,28.289,28.289,236800.0
2006-07-12 09:40:00,40.67,40.71,40.37,40.58,406400.0,28.2682,28.296,28.0596,28.2056,406400.0
2006-07-12 09:50:00,40.58,40.7,40.52,40.6,97000.0,28.2056,28.289,28.1639,28.2195,97000.0
2006-07-12 10:00:00,40.61,40.69,40.38,40.46,176600.0,28.2264,28.2821,28.0666,28.1222,176600.0
2006-07-12 10:10:00,40.47,40.56,40.42,40.51,55200.0,28.1291,28.1917,28.0944,28.1569,55200.0
2006-07-12 10:20:00,40.52,40.56,40.44,40.5,66400.0,28.1639,28.1917,28.1083,28.15,66400.0
2006-07-12 10:30:00,40.51,40.58,40.38,40.41,133200.0,28.1569,28.2056,28.0666,28.0874,133200.0
2006-07-12 10:40:00,40.38,40.42,40.26,40.26,115400.0,28.0666,28.0944,27.9832,27.9832,115400.0
2006-07-12 10:50:00,40.26,40.33,40.23,40.3,93000.0,27.9832,28.0318,27.9623,28.011,93000.0
2006-07-12 11:00:00,40.29,40.47,40.25,40.45,205600.0,28.004,28.1291,27.9762,28.1152,205600.0
2006-07-12 11:10:00,40.45,40.47,40.37,40.39,127600.0,28.1152,28.1291,28.0596,28.0735,127600.0
2006-07-12 11:20:00,40.38,40.42,40.3,40.4,243000.0,28.0666,28.0944,28.011,28.0805,243000.0
2006-07-12 11:30:00,40.4,40.44,40.38,40.41,238400.0,28.0805,28.1083,28.0666,28.0874,238400.0
2006-07-12 11:40:00,40.42,40.53,40.35,40.52,74000.0,28.0944,28.1708,28.0457,28.1639,74000.0
2006-07-12 11:50:00,40.52,40.65,40.5,40.63,58200.0,28.1639,28.2542,28.15,28.2403,58200.0
2006-07-12 12:00:00,40.63,40.66,40.55,40.55,41600.0,28.2403,28.2612,28.1847,28.1847,41600.0
2006-07-12 12:10:00,40.56,40.56,40.48,40.48,90600.0,28.1917,28.1917,28.1361,28.1361,90600.0
2006-07-12 12:20:00,40.44,40.49,40.41,40.42,80000.0,28.1083,28.143,28.0874,28.0944,80000.0
2006-07-12 12:30:00,40.43,40.51,40.42,40.48,63000.0,28.1013,28.1569,28.0944,28.1361,63000.0
2006-07-12 12:40:00,40.48,40.52,40.43,40.52,45400.0,28.1361,28.1639,28.1013,28.1639,45400.0
2006-07-12 12:50:00,40.52,40.55,40.48,40.52,25800.0,28.1639,28.1847,28.1361,28.1639,25800.0
2006-07-12 13:00:00,40.52,40.52,40.34,40.37,92800.0,28.1639,28.1639,28.0388,28.0596,92800.0
2006-07-12 13:10:00,40.38,40.45,40.32,40.42,78800.0,28.0666,28.1152,28.0249,28.0944,78800.0
2006-07-12 13:20:00,40.41,40.41,40.31,40.34,36600.0,28.0874,28.0874,28.0179,28.0388,36600.0
2006-07-12 13:30:00,40.32,40.4,40.29,40.32,54200.0,28.0249,28.0805,28.004,28.0249,54200.0
2006-07-12 13:40:00,40.33,40.34,40.26,40.32,47400.0,28.0318,28.0388,27.9832,28.0249,47400.0
2006-07-12 13:50:00,40.32,40.33,40.2,40.21,100600.0,28.0249,28.0318,27.9415,27.9484,100600.0
2006-07-12 14:00:00,40.2,40.21,40.16,40.19,61400.0,27.9415,27.9484,27.9137,27.9345,61400.0
2006-07-12 14:10:00,40.19,40.35,40.15,40.31,103000.0,27.9345,28.0457,27.9067,28.0179,103000.0
2006-07-12 14:20:00,40.32,40.32,40.22,40.27,45000.0,28.0249,28.0249,27.9554,27.9901,45000.0
2006-07-12 14:30:00,40.27,40.29,40.17,40.18,54800.0,27.9901,28.004,27.9206,27.9276,54800.0
2006-07-12 14:40:00,40.18,40.23,40.09,40.11,79200.0,27.9276,27.9623,27.865,27.8789,79200.0
2006-07-12 14:50:00,40.1,40.11,39.85,39.92,286000.0,27.872,27.8789,27.6982,27.7469,286000.0
2006-07-12 15:00:00,39.92,40.05,39.86,40.01,110400.0,27.7469,27.8372,27.7052,27.8094,110400.0
2006-07-12 15:10:00,40.01,40.12,39.99,40.12,77000.0,27.8094,27.8859,27.7955,27.8859,77000.0
2006-07-12 15:20:00,40.12,40.2,40.09,40.12,127200.0,27.8859,27.9415,27.865,27.8859,127200.0
2006-07-12 15:30:00,40.13,40.22,40.09,40.2,106600.0,27.8928,27.9554,27.865,27.9415,106600.0
2006-07-12 15:40:00,40.19,40.19,39.92,39.92,191000.0,27.9345,27.9345,27.7469,27.7469,191000.0
2006-07-12 15:50:00,39.93,40.02,39.92,39.99,251400.0,27.7538,27.8164,27.7469,27.7955,251400.0
2006-07-13 09:30:00,39.63,39.63,39.27,39.3,186000.0,27.5453,27.5453,27.2951,27.3159,186000.0
2006-07-13 09:40:00,39.3,39.37,39.13,39.15,251000.0,27.3159,27.3646,27.1978,27.2117,251000.0
2006-07-13 09:50:00,39.16,39.16,38.99,39.0,183400.0,27.2186,27.2186,27.1004,27.1074,183400.0
2006-07-13 10:00:00,39.01,39.02,38.9,39.01,213400.0,27.1143,27.1213,27.0379,27.1143,213400.0
2006-07-13 10:10:00,39.01,39.06,39.0,39.02,108600.0,27.1143,27.1491,27.1074,27.1213,108600.0
2006-07-13 10:20:00,39.03,39.08,38.97,39.04,117800.0,27.1282,27.163,27.0865,27.1352,117800.0
2006-07-13 10:30:00,39.05,39.28,39.02,39.19,211800.0,27.1422,27.302,27.1213,27.2395,211800.0
2006-07-13 10:40:00,39.2,39.33,39.09,39.09,137000.0,27.2464,27.3368,27.17,27.17,137000.0
2006-07-13 10:50:00,39.1,39.16,39.01,39.04,105200.0,27.1769,27.2186,27.1143,27.1352,105200.0
2006-07-13 11:00:00,39.04,39.17,39.01,39.1,96800.0,27.1352,27.2256,27.1143,27.1769,96800.0
2006-07-13 11:10:00,39.09,39.12,39.02,39.04,59800.0,27.17,27.1908,27.1213,27.1352,59800.0
2006-07-13 11:20:00,39.03,39.19,39.01,39.13,73600.0,27.1282,27.2395,27.1143,27.1978,73600.0
2006-07-13 11:30:00,39.13,39.2,39.09,39.15,83600.0,27.1978,27.2464,27.17,27.2117,83600.0
2006-07-13 11:40:00,39.13,39.16,39.02,39.05,63200.0,27.1978,27.2186,27.1213,27.1422,63200.0
2006-07-13 11:50:00,39.05,39.15,39.02,39.06,81200.0,27.1422,27.2117,27.1213,27.1491,81200.0
2006-07-13 12:00:00,39.07,39.14,39.0,39.13,95600.0,27.1561,27.2047,27.1074,27.1978,95600.0
2006-07-13 12:10:00,39.12,39.2,39.05,39.2,96400.0,27.1908,27.2464,27.1422,27.2464,96400.0
2006-07-13 12:20:00,39.2,39.24,39.12,39.12,51200.0,27.2464,27.2742,27.1908,27.1908,51200.0
2006-07-13 12:30:00,39.13,39.18,39.08,39.15,29200.0,27.1978,27.2325,27.163,27.2117,29200.0
2006-07-13 12:40:00,39.15,39.23,39.1,39.1,51800.0,27.2117,27.2673,27.1769,27.1769,51800.0
2006-07-13 12:50:00,39.1,39.12,39.02,39.12,77400.0,27.1769,27.1908,27.1213,27.1908,77400.0
2006-07-13 13:00:00,39.12,39.13,39.02,39.05,97200.0,27.1908,27.1978,27.1213,27.1422,97200.0
2006-07-13 13:10:00,39.05,39.07,39.01,39.07,30600.0,27.1422,27.1561,27.1143,27.1561,30600.0
2006-07-13 13:20:00,39.07,39.1,38.9,38.9,76000.0,27.1561,27.1769,27.0379,27.0379,76000.0
2006-07-13 13:30:00,38.9,38.9,38.38,38.62,394600.0,27.0379,27.0379,26.6765,26.8433,394600.0
2006-07-13 13:40:00,38.62,38.7,38.52,38.7,145000.0,26.8433,26.8989,26.7738,26.8989,145000.0
2006-07-13 13:50:00,38.7,38.73,38.51,38.51,190400.0,26.8989,26.9197,26.7668,26.7668,190400.0
2006-07-13 14:00:00,38.51,38.55,38.38,38.45,255400.0,26.7668,26.7946,26.6765,26.7251,255400.0
2006-07-13 14:10:00,38.44,38.58,38.4,38.52,142600.0,26.7182,26.8155,26.6904,26.7738,142600.0
2006-07-13 14:20:00,38.52,38.56,38.49,38.52,95200.0,26.7738,26.8016,26.7529,26.7738,95200.0
2006-07-13 14:30:00,38.51,38.51,38.35,38.38,132400.0,26.7668,26.7668,26.6556,26.6765,132400.0
2006-07-13 14:40:00,38.4,38.46,38.32,38.32,83600.0,26.6904,26.7321,26.6348,26.6348,83600.0
2006-07-13 14:50:00,38.33,38.42,38.32,38.38,130400.0,26.6417,26.7043,26.6348,26.6765,130400.0
2006-07-13 15:00:00,38.38,38.38,38.27,38.36,207200.0,26.6765,26.6765,26.6,26.6626,207200.0
2006-07-13 15:10:00,38.37,38.48,38.3,38.32,187000.0,26.6695,26.746,26.6209,26.6348,187000.0
2006-07-13 15:20:00,38.32,38.41,38.32,38.38,146000.0,26.6348,26.6973,26.6348,26.6765,146000.0
2006-07-13 15:30:00,38.39,38.43,38.35,38.38,266400.0,26.6834,26.7112,26.6556,26.6765,266400.0
2006-07-13 15:40:00,38.38,38.4,38.27,38.28,305600.0,26.6765,26.6904,26.6,26.607,305600.0
2006-07-13 15:50:00,38.29,38.29,38.16,38.23,427400.0,26.6139,26.6139,26.5235,26.5722,427400.0
2006-07-14 09:30:00,38.19,38.19,37.55,37.57,424400.0,26.5444,26.5444,26.0996,26.1135,424400.0
2006-07-14 09:40:00,37.57,37.73,37.48,37.48,371200.0,26.1135,26.2247,26.0509,26.0509,371200.0
2006-07-14 09:50:00,37.49,37.59,37.31,37.31,308200.0,26.0579,26.1274,25.9327,25.9327,308200.0
2006-07-14 10:00:00,37.32,37.33,37.19,37.32,703000.0,25.9397,25.9466,25.8493,25.9397,703000.0
2006-07-14 10:10:00,37.31,37.47,37.26,37.27,364600.0,25.9327,26.044,25.898,25.9049,364600.0
2006-07-14 10:20:00,37.27,37.37,37.22,37.24,281400.0,25.9049,25.9744,25.8702,25.8841,281400.0
2006-07-14 10:30:00,37.25,37.37,37.24,37.27,246600.0,25.891,25.9744,25.8841,25.9049,246600.0
2006-07-14 10:40:00,37.27,37.33,37.13,37.13,202400.0,25.9049,25.9466,25.8076,25.8076,202400.0
2006-07-14 10:50:00,37.08,37.12,36.67,36.68,414600.0,25.7729,25.8007,25.4879,25.4949,414600.0
2006-07-14 11:00:00,36.68,36.73,36.56,36.73,346800.0,25.4949,25.5296,25.4114,25.5296,346800.0
2006-07-14 11:10:00,36.73,36.74,36.63,36.67,194800.0,25.5296,25.5366,25.4601,25.4879,194800.0
2006-07-14 11:20:00,36.68,36.73,36.59,36.59,166800.0,25.4949,25.5296,25.4323,25.4323,166800.0
2006-07-14 11:30:00,36.63,36.66,36.47,36.49,315000.0,25.4601,25.481,25.3489,25.3628,315000.0
2006-07-14 11:40:00,36.49,36.69,36.49,36.55,316600.0,25.3628,25.5018,25.3628,25.4045,316600.0
2006-07-14 11:50:00,36.55,36.89,36.54,36.87,231600.0,25.4045,25.6408,25.3975,25.6269,231600.0
2006-07-14 12:00:00,36.88,36.88,36.63,36.76,148400.0,25.6339,25.6339,25.4601,25.5505,148400.0
2006-07-14 12:10:00,36.76,36.76,36.57,36.69,108000.0,25.5505,25.5505,25.4184,25.5018,108000.0
2006-07-14 12:20:00,36.71,36.8,36.67,36.72,156800.0,25.5157,25.5783,25.4879,25.5227,156800.0
2006-07-14 12:30:00,36.72,36.92,36.7,36.92,113200.0,25.5227,25.6617,25.5088,25.6617,113200.0
2006-07-14 12:40:00,36.91,37.1,36.91,37.05,212200.0,25.6547,25.7868,25.6547,25.752,212200.0
2006-07-14 12:50:00,37.06,37.1,36.98,36.99,74200.0,25.759,25.7868,25.7034,25.7103,74200.0
2006-07-14 13:00:00,37.0,37.07,36.96,37.02,108600.0,25.7173,25.7659,25.6895,25.7312,108600.0
2006-07-14 13:10:00,37.02,37.13,37.01,37.11,100600.0,25.7312,25.8076,25.7242,25.7937,100600.0
2006-07-14 13:20:00,37.12,37.13,37.02,37.06,135400.0,25.8007,25.8076,25.7312,25.759,135400.0
2006-07-14 13:30:00,37.06,37.09,36.92,37.07,256000.0,25.759,25.7798,25.6617,25.7659,256000.0
2006-07-14 13:40:00,37.08,37.08,36.99,37.02,170200.0,25.7729,25.7729,25.7103,25.7312,170200.0
2006-07-14 13:50:00,37.02,37.07,37.0,37.02,137000.0,25.7312,25.7659,25.7173,25.7312,137000.0
2006-07-14 14:00:00,37.02,37.02,36.93,36.95,374200.0,25.7312,25.7312,25.6686,25.6825,374200.0
2006-07-14 14:10:00,36.96,37.08,36.93,37.08,155200.0,25.6895,25.7729,25.6686,25.7729,155200.0
2006-07-14 14:20:00,37.08,37.08,36.78,36.81,129800.0,25.7729,25.7729,25.5644,25.5852,129800.0
2006-07-14 14:30:00,36.81,36.93,36.79,36.85,108600.0,25.5852,25.6686,25.5713,25.613,108600.0
2006-07-14 14:40:00,36.86,36.87,36.7,36.75,152600.0,25.62,25.6269,25.5088,25.5435,152600.0
2006-07-14 14:50:00,36.76,36.9,36.76,36.87,104200.0,25.5505,25.6478,25.5505,25.6269,104200.0
2006-07-14 15:00:00,36.87,36.96,36.85,36.94,173400.0,25.6269,25.6895,25.613,25.6756,173400.0
2006-07-14 15:10:00,36.94,36.94,36.77,36.84,115000.0,25.6756,25.6756,25.5574,25.6061,115000.0
2006-07-14 15:20:00,36.85,36.92,36.76,36.85,144400.0,25.613,25.6617,25.5505,25.613,144400.0
2006-07-14 15:30:00,36.84,36.99,36.77,36.99,243200.0,25.6061,25.7103,25.5574,25.7103,243200.0
2006-07-14 15:40:00,36.99,37.04,36.94,37.02,249600.0,25.7103,25.7451,25.6756,25.7312,249600.0
2006-07-14 15:50:00,37.02,37.06,36.98,36.98,375400.0,25.7312,25.759,25.7034,25.7034,375400.0
2006-07-17 09:30:00,36.87,37.05,36.87,37.0,167600.0,25.6269,25.752,25.6269,25.7173,167600.0
2006-07-17 09:40:00,37.02,37.17,36.8,36.81,139800.0,25.7312,25.8354,25.5783,25.5852,139800.0
2006-07-17 09:50:00,36.81,37.02,36.67,36.69,196000.0,25.5852,25.7312,25.4879,25.5018,196000.0
2006-07-17 10:00:00,36.69,36.75,36.54,36.55,245400.0,25.5018,25.5435,25.3975,25.4045,245400.0
2006-07-17 10:10:00,36.55,36.56,36.44,36.44,269000.0,25.4045,25.4114,25.328,25.328,269000.0
2006-07-17 10:20:00,36.44,36.44,36.13,36.22,518000.0,25.328,25.328,25.1126,25.1751,518000.0
2006-07-17 10:30:00,36.22,36.22,35.77,35.85,632800.0,25.1751,25.1751,24.8623,24.918,632800.0
2006-07-17 10:40:00,35.84,36.02,35.81,35.93,290600.0,24.911,25.0361,24.8902,24.9736,290600.0
2006-07-17 10:50:00,35.94,36.08,35.86,36.08,219400.0,24.9805,25.0778,24.9249,25.0778,219400.0
2006-07-17 11:00:00,36.08,36.13,35.98,36.06,178000.0,25.0778,25.1126,25.0083,25.0639,178000.0
2006-07-17 11:10:00,36.06,36.21,36.02,36.17,308200.0,25.0639,25.1682,25.0361,25.1404,308200.0
2006-07-17 11:20:00,36.15,36.15,36.02,36.15,123000.0,25.1265,25.1265,25.0361,25.1265,123000.0
2006-07-17 11:30:00,36.15,36.2,36.07,36.13,182600.0,25.1265,25.1612,25.0709,25.1126,182600.0
2006-07-17 11:40:00,36.12,36.17,36.09,36.15,113600.0,25.1056,25.1404,25.0848,25.1265,113600.0
2006-07-17 11:50:00,36.15,36.16,36.07,36.07,81400.0,25.1265,25.1334,25.0709,25.0709,81400.0
2006-07-17 12:00:00,36.07,36.12,35.97,35.98,123000.0,25.0709,25.1056,25.0014,25.0083,123000.0
2006-07-17 12:10:00,35.98,35.99,35.92,35.97,222800.0,25.0083,25.0153,24.9666,25.0014,222800.0
2006-07-17 12:20:00,35.98,36.0,35.93,35.99,161800.0,25.0083,25.0222,24.9736,25.0153,161800.0
2006-07-17 12:30:00,35.98,36.19,35.98,36.15,421600.0,25.0083,25.1543,25.0083,25.1265,421600.0
2006-07-17 12:40:00,36.15,36.17,35.99,36.02,57400.0,25.1265,25.1404,25.0153,25.0361,57400.0
2006-07-17 12:50:00,36.02,36.04,35.96,36.0,135400.0,25.0361,25.05,24.9944,25.0222,135400.0
2006-07-17 13:00:00,35.99,36.04,35.96,36.01,80600.0,25.0153,25.05,24.9944,25.0292,80600.0
2006-07-17 13:10:00,35.99,36.15,35.96,36.15,68000.0,25.0153,25.1265,24.9944,25.1265,68000.0
2006-07-17 13:20:00,36.15,36.16,36.02,36.06,77600.0,25.1265,25.1334,25.0361,25.0639,77600.0
2006-07-17 13:30:00,36.06,36.06,35.99,35.99,42800.0,25.0639,25.0639,25.0153,25.0153,42800.0
2006-07-17 13:40:00,35.99,36.13,35.99,36.09,63600.0,25.0153,25.1126,25.0153,25.0848,63600.0
2006-07-17 13:50:00,36.09,36.14,36.05,36.07,69400.0,25.0848,25.1195,25.057,25.0709,69400.0
2006-07-17 14:00:00,36.07,36.18,36.06,36.08,74200.0,25.0709,25.1473,25.0639,25.0778,74200.0
2006-07-17 14:10:00,36.1,36.1,35.99,36.02,94600.0,25.0917,25.0917,25.0153,25.0361,94600.0
2006-07-17 14:20:00,36.03,36.1,36.01,36.1,205800.0,25.0431,25.0917,25.0292,25.0917,205800.0
2006-07-17 14:30:00,36.1,36.13,36.07,36.08,207000.0,25.0917,25.1126,25.0709,25.0778,207000.0
2006-07-17 14:40:00,36.08,36.09,36.01,36.02,139600.0,25.0778,25.0848,25.0292,25.0361,139600.0
2006-07-17 14:50:00,36.01,36.02,35.97,35.98,74000.0,25.0292,25.0361,25.0014,25.0083,74000.0
2006-07-17 15:00:00,35.98,36.02,35.91,35.94,262600.0,25.0083,25.0361,24.9597,24.9805,262600.0
2006-07-17 15:10:00,35.93,35.99,35.92,35.94,163400.0,24.9736,25.0153,24.9666,24.9805,163400.0
2006-07-17 15:20:00,35.94,36.01,35.94,35.98,116200.0,24.9805,25.0292,24.9805,25.0083,116200.0
2006-07-17 15:30:00,35.98,35.98,35.87,35.92,225000.0,25.0083,25.0083,24.9319,24.9666,225000.0
2006-07-17 15:40:00,35.93,36.04,35.91,35.99,377000.0,24.9736,25.05,24.9597,25.0153,377000.0
2006-07-17 15:50:00,36.0,36.03,35.88,35.93,590000.0,25.0222,25.0431,24.9388,24.9736,590000.0
2006-07-18 09:30:00,36.08,36.79,36.08,36.43,295800.0,25.0778,25.5713,25.0778,25.3211,295800.0
2006-07-18 09:40:00,36.43,36.49,36.26,36.4,154400.0,25.3211,25.3628,25.2029,25.3002,154400.0
2006-07-18 09:50:00,36.4,36.48,36.33,36.45,217800.0,25.3002,25.3558,25.2516,25.335,217800.0
2006-07-18 10:00:00,36.45,36.47,36.28,36.31,201200.0,25.335,25.3489,25.2168,25.2377,201200.0
2006-07-18 10:10:00,36.32,36.45,36.3,36.39,145200.0,25.2446,25.335,25.2307,25.2933,145200.0
2006-07-18 10:20:00,36.39,36.48,36.35,36.48,113400.0,25.2933,25.3558,25.2655,25.3558,113400.0
2006-07-18 10:30:00,36.47,36.5,36.35,36.35,163400.0,25.3489,25.3697,25.2655,25.2655,163400.0
2006-07-18 10:40:00,36.37,36.45,36.35,36.39,125000.0,25.2794,25.335,25.2655,25.2933,125000.0
2006-07-18 10:50:00,36.39,36.39,36.24,36.24,73400.0,25.2933,25.2933,25.189,25.189,73400.0
2006-07-18 11:00:00,36.23,36.23,36.14,36.22,86000.0,25.1821,25.1821,25.1195,25.1751,86000.0
2006-07-18 11:10:00,36.22,36.24,36.02,36.06,121800.0,25.1751,25.189,25.0361,25.0639,121800.0
2006-07-18 11:20:00,36.06,36.25,36.06,36.25,81000.0,25.0639,25.196,25.0639,25.196,81000.0
2006-07-18 11:30:00,36.25,36.35,36.24,36.35,94000.0,25.196,25.2655,25.189,25.2655,94000.0
2006-07-18 11:40:00,36.35,36.41,36.34,36.35,86600.0,25.2655,25.3072,25.2585,25.2655,86600.0
2006-07-18 11:50:00,36.35,36.42,36.35,36.37,94200.0,25.2655,25.3141,25.2655,25.2794,94200.0
2006-07-18 12:00:00,36.37,36.38,36.25,36.29,68000.0,25.2794,25.2863,25.196,25.2238,68000.0
2006-07-18 12:10:00,36.29,36.42,36.27,36.42,54800.0,25.2238,25.3141,25.2099,25.3141,54800.0
2006-07-18 12:20:00,36.42,36.45,36.34,36.44,94200.0,25.3141,25.335,25.2585,25.328,94200.0
2006-07-18 12:30:00,36.44,36.48,36.41,36.46,87600.0,25.328,25.3558,25.3072,25.3419,87600.0
2006-07-18 12:40:00,36.46,36.55,36.42,36.42,155200.0,25.3419,25.4045,25.3141,25.3141,155200.0
2006-07-18 12:50:00,36.42,36.42,36.27,36.28,84000.0,25.3141,25.3141,25.2099,25.2168,84000.0
2006-07-18 13:00:00,36.31,36.34,36.12,36.23,163800.0,25.2377,25.2585,25.1056,25.1821,163800.0
2006-07-18 13:10:00,36.24,36.27,36.1,36.1,74200.0,25.189,25.2099,25.0917,25.0917,74200.0
2006-07-18 13:20:00,36.1,36.1,35.96,36.03,141800.0,25.0917,25.0917,24.9944,25.0431,141800.0
2006-07-18 13:30:00,36.03,36.22,36.01,36.2,108400.0,25.0431,25.1751,25.0292,25.1612,108400.0
2006-07-18 13:40:00,36.21,36.24,35.97,36.07,80000.0,25.1682,25.189,25.0014,25.0709,80000.0
2006-07-18 13:50:00,36.07,36.11,36.01,36.02,78000.0,25.0709,25.0987,25.0292,25.0361,78000.0
2006-07-18 14:00:00,36.05,36.17,36.04,36.1,102600.0,25.057,25.1404,25.05,25.0917,102600.0
2006-07-18 14:10:00,36.1,36.15,36.05,36.1,91800.0,25.0917,25.1265,25.057,25.0917,91800.0
2006-07-18 14:20:00,36.1,36.33,36.1,36.28,148400.0,25.0917,25.2516,25.0917,25.2168,148400.0
2006-07-18 14:30:00,36.26,36.47,36.26,36.47,169000.0,25.2029,25.3489,25.2029,25.3489,169000.0
2006-07-18 14:40:00,36.49,36.49,36.31,36.35,125800.0,25.3628,25.3628,25.2377,25.2655,125800.0
2006-07-18 14:50:00,36.35,36.37,36.29,36.36,109400.0,25.2655,25.2794,25.2238,25.2724,109400.0
2006-07-18 15:00:00,36.37,36.41,36.27,36.27,92600.0,25.2794,25.3072,25.2099,25.2099,92600.0
2006-07-18 15:10:00,36.27,36.38,36.19,36.37,145000.0,25.2099,25.2863,25.1543,25.2794,145000.0
2006-07-18 15:20:00,36.37,36.37,36.21,36.34,144600.0,25.2794,25.2794,25.1682,25.2585,144600.0
2006-07-18 15:30:00,36.34,36.44,36.33,36.38,282800.0,25.2585,25.328,25.2516,25.2863,282800.0
2006-07-18 15:40:00,36.4,36.53,36.37,36.45,325400.0,25.3002,25.3906,25.2794,25.335,325400.0
2006-07-18 15:50:00,36.44,36.52,36.44,36.46,311800.0,25.328,25.3836,25.328,25.3419,311800.0
2006-07-19 09:30:00,36.54,36.82,36.54,36.77,161000.0,25.3975,25.5922,25.3975,25.5574,161000.0
2006-07-19 09:40:00,36.76,37.08,36.69,36.99,251000.0,25.5505,25.7729,25.5018,25.7103,251000.0
2006-07-19 09:50:00,36.99,37.09,36.95,37.09,366200.0,25.7103,25.7798,25.6825,25.7798,366200.0
2006-07-19 10:00:00,37.09,37.42,37.09,37.4,245800.0,25.7798,26.0092,25.7798,25.9953,245800.0
2006-07-19 10:10:00,37.41,37.51,37.4,37.47,315200.0,26.0022,26.0718,25.9953,26.044,315200.0
2006-07-19 10:20:00,37.48,37.57,37.35,37.53,414400.0,26.0509,26.1135,25.9605,26.0857,414400.0
2006-07-19 10:30:00,37.54,37.93,37.54,37.88,266200.0,26.0926,26.3637,26.0926,26.3289,266200.0
2006-07-19 10:40:00,37.88,38.18,37.87,38.16,375400.0,26.3289,26.5374,26.322,26.5235,375400.0
2006-07-19 10:50:00,38.17,38.27,38.08,38.25,354400.0,26.5305,26.6,26.4679,26.5861,354400.0
2006-07-19 11:00:00,38.25,38.26,38.04,38.06,351400.0,26.5861,26.5931,26.4401,26.454,351400.0
2006-07-19 11:10:00,38.04,38.12,38.01,38.12,177800.0,26.4401,26.4957,26.4193,26.4957,177800.0
2006-07-19 11:20:00,38.15,38.17,38.1,38.12,89800.0,26.5166,26.5305,26.4818,26.4957,89800.0
2006-07-19 11:30:00,38.12,38.13,38.05,38.1,164800.0,26.4957,26.5027,26.4471,26.4818,164800.0
2006-07-19 11:40:00,38.1,38.2,38.1,38.18,87200.0,26.4818,26.5513,26.4818,26.5374,87200.0
2006-07-19 11:50:00,38.18,38.23,38.14,38.17,70200.0,26.5374,26.5722,26.5096,26.5305,70200.0
2006-07-19 12:00:00,38.16,38.16,38.06,38.11,96000.0,26.5235,26.5235,26.454,26.4888,96000.0
2006-07-19 12:10:00,38.11,38.12,37.99,37.99,115000.0,26.4888,26.4957,26.4054,26.4054,115000.0
2006-07-19 12:20:00,37.99,38.03,37.99,38.02,138200.0,26.4054,26.4332,26.4054,26.4262,138200.0
2006-07-19 12:30:00,38.02,38.09,38.01,38.09,151600.0,26.4262,26.4749,26.4193,26.4749,151600.0
2006-07-19 12:40:00,38.09,38.18,38.08,38.18,44400.0,26.4749,26.5374,26.4679,26.5374,44400.0
2006-07-19 12:50:00,38.18,38.23,38.1,38.23,73600.0,26.5374,26.5722,26.4818,26.5722,73600.0
2006-07-19 13:00:00,38.23,38.25,38.18,38.24,98200.0,26.5722,26.5861,26.5374,26.5792,98200.0
2006-07-19 13:10:00,38.24,38.27,38.22,38.23,83800.0,26.5792,26.6,26.5652,26.5722,83800.0
2006-07-19 13:20:00,38.23,38.4,38.22,38.31,179200.0,26.5722,26.6904,26.5652,26.6278,179200.0
2006-07-19 13:30:00,38.32,38.34,38.25,38.27,93400.0,26.6348,26.6487,26.5861,26.6,93400.0
2006-07-19 13:40:00,38.27,38.32,38.19,38.26,278000.0,26.6,26.6348,26.5444,26.5931,278000.0
2006-07-19 13:50:00,38.26,38.27,38.13,38.15,95000.0,26.5931,26.6,26.5027,26.5166,95000.0
2006-07-19 14:00:00,38.15,38.19,38.12,38.18,118000.0,26.5166,26.5444,26.4957,26.5374,118000.0
2006-07-19 14:10:00,38.18,38.19,38.1,38.17,164000.0,26.5374,26.5444,26.4818,26.5305,164000.0
2006-07-19 14:20:00,38.17,38.21,38.11,38.13,137600.0,26.5305,26.5583,26.4888,26.5027,137600.0
2006-07-19 14:30:00,38.13,38.2,38.13,38.19,266200.0,26.5027,26.5513,26.5027,26.5444,266200.0
2006-07-19 14:40:00,38.2,38.27,38.17,38.17,155800.0,26.5513,26.6,26.5305,26.5305,155800.0
2006-07-19 14:50:00,38.17,38.21,38.07,38.15,109400.0,26.5305,26.5583,26.461,26.5166,109400.0
2006-07-19 15:00:00,38.15,38.18,38.01,38.02,167800.0,26.5166,26.5374,26.4193,26.4262,167800.0
2006-07-19 15:10:00,38.02,38.02,37.93,37.98,529000.0,26.4262,26.4262,26.3637,26.3984,529000.0
2006-07-19 15:20:00,37.99,38.09,37.99,38.08,185600.0,26.4054,26.4749,26.4054,26.4679,185600.0
2006-07-19 15:30:00,38.09,38.13,37.94,37.94,156400.0,26.4749,26.5027,26.3706,26.3706,156400.0
2006-07-19 15:40:00,37.94,38.01,37.81,37.82,235600.0,26.3706,26.4193,26.2803,26.2872,235600.0
2006-07-19 15:50:00,37.82,37.85,37.75,37.76,349400.0,26.2872,26.3081,26.2386,26.2455,349400.0
2006-07-20 09:30:00,37.93,38.02,37.9,37.9,423800.0,26.3637,26.4262,26.3428,26.3428,423800.0
2006-07-20 09:40:00,37.94,37.94,37.74,37.78,202600.0,26.3706,26.3706,26.2316,26.2594,202600.0
2006-07-20 09:50:00,37.77,37.82,37.53,37.57,449600.0,26.2525,26.2872,26.0857,26.1135,449600.0
2006-07-20 10:00:00,37.58,37.58,37.29,37.3,348800.0,26.1204,26.1204,25.9188,25.9258,348800.0
2006-07-20 10:10:00,37.27,37.29,37.03,37.08,780800.0,25.9049,25.9188,25.7381,25.7729,780800.0
2006-07-20 10:20:00,37.08,37.19,37.04,37.12,367600.0,25.7729,25.8493,25.7451,25.8007,367600.0
2006-07-20 10:30:00,37.12,37.27,37.1,37.21,230600.0,25.8007,25.9049,25.7868,25.8632,230600.0
2006-07-20 10:40:00,37.21,37.22,37.13,37.13,118200.0,25.8632,25.8702,25.8076,25.8076,118200.0
2006-07-20 10:50:00,37.13,37.18,37.06,37.13,198000.0,25.8076,25.8424,25.759,25.8076,198000.0
2006-07-20 11:00:00,37.13,37.15,37.1,37.14,98600.0,25.8076,25.8215,25.7868,25.8146,98600.0
2006-07-20 11:10:00,37.15,37.22,37.08,37.1,292200.0,25.8215,25.8702,25.7729,25.7868,292200.0
2006-07-20 11:20:00,37.09,37.1,37.05,37.08,42400.0,25.7798,25.7868,25.752,25.7729,42400.0
2006-07-20 11:30:00,37.08,37.09,36.88,36.91,178200.0,25.7729,25.7798,25.6339,25.6547,178200.0
2006-07-20 11:40:00,36.91,36.92,36.82,36.85,98400.0,25.6547,25.6617,25.5922,25.613,98400.0
2006-07-20 11:50:00,36.86,36.89,36.84,36.84,71400.0,25.62,25.6408,25.6061,25.6061,71400.0
2006-07-20 12:00:00,36.84,36.87,36.72,36.72,89200.0,25.6061,25.6269,25.5227,25.5227,89200.0
2006-07-20 12:10:00,36.72,36.77,36.72,36.72,83800.0,25.5227,25.5574,25.5227,25.5227,83800.0
2006-07-20 12:20:00,36.72,36.72,36.58,36.59,126200.0,25.5227,25.5227,25.4253,25.4323,126200.0
2006-07-20 12:30:00,36.59,36.63,36.55,36.62,234800.0,25.4323,25.4601,25.4045,25.4532,234800.0
2006-07-20 12:40:00,36.62,36.62,36.54,36.56,119800.0,25.4532,25.4532,25.3975,25.4114,119800.0
2006-07-20 12:50:00,36.56,36.59,36.52,36.55,77000.0,25.4114,25.4323,25.3836,25.4045,77000.0
2006-07-20 13:00:00,36.56,36.67,36.56,36.66,54800.0,25.4114,25.4879,25.4114,25.481,54800.0
2006-07-20 13:10:00,36.67,36.68,36.56,36.6,153000.0,25.4879,25.4949,25.4114,25.4393,153000.0
2006-07-20 13:20:00,36.6,36.62,36.5,36.51,79800.0,25.4393,25.4532,25.3697,25.3767,79800.0
2006-07-20 13:30:00,36.49,36.5,36.33,36.33,106000.0,25.3628,25.3697,25.2516,25.2516,106000.0
2006-07-20 13:40:00,36.33,36.33,36.08,36.13,374600.0,25.2516,25.2516,25.0778,25.1126,374600.0
2006-07-20 13:50:00,36.13,36.22,36.12,36.12,294400.0,25.1126,25.1751,25.1056,25.1056,294400.0
2006-07-20 14:00:00,36.12,36.23,35.96,35.96,179000.0,25.1056,25.1821,24.9944,24.9944,179000.0
2006-07-20 14:10:00,35.95,36.0,35.88,35.91,329600.0,24.9875,25.0222,24.9388,24.9597,329600.0
2006-07-20 14:20:00,35.91,35.96,35.83,35.9,133400.0,24.9597,24.9944,24.9041,24.9527,133400.0
2006-07-20 14:30:00,35.89,35.97,35.89,35.97,108800.0,24.9458,25.0014,24.9458,25.0014,108800.0
2006-07-20 14:40:00,35.97,36.06,35.94,36.06,111200.0,25.0014,25.0639,24.9805,25.0639,111200.0
2006-07-20 14:50:00,36.06,36.17,36.05,36.11,102200.0,25.0639,25.1404,25.057,25.0987,102200.0
2006-07-20 15:00:00,36.11,36.16,36.07,36.12,155800.0,25.0987,25.1334,25.0709,25.1056,155800.0
2006-07-20 15:10:00,36.12,36.13,36.01,36.02,185400.0,25.1056,25.1126,25.0292,25.0361,185400.0
2006-07-20 15:20:00,36.01,36.02,35.9,35.93,177800.0,25.0292,25.0361,24.9527,24.9736,177800.0
2006-07-20 15:30:00,35.93,36.01,35.91,35.99,208400.0,24.9736,25.0292,24.9597,25.0153,208400.0
2006-07-20 15:40:00,35.99,36.02,35.91,35.98,249600.0,25.0153,25.0361,24.9597,25.0083,249600.0
2006-07-20 15:50:00,35.98,36.01,35.91,35.92,317600.0,25.0083,25.0292,24.9597,24.9666,317600.0
2006-07-21 09:30:00,36.26,36.26,35.46,35.46,563400.0,25.2029,25.2029,24.6469,24.6469,563400.0
2006-07-21 09:40:00,35.46,35.73,35.18,35.19,401000.0,24.6469,24.8345,24.4523,24.4592,401000.0
2006-07-21 09:50:00,35.23,35.35,35.1,35.23,330200.0,24.487,24.5704,24.3967,24.487,330200.0
2006-07-21 10:00:00,35.23,35.23,35.04,35.13,207200.0,24.487,24.487,24.355,24.4175,207200.0
2006-07-21 10:10:00,35.12,35.13,34.9,34.95,287400.0,24.4106,24.4175,24.2576,24.2924,287400.0
2006-07-21 10:20:00,34.95,35.12,34.95,35.07,232600.0,24.2924,24.4106,24.2924,24.3758,232600.0
2006-07-21 10:30:00,35.07,35.3,35.07,35.3,215200.0,24.3758,24.5357,24.3758,24.5357,215200.0
2006-07-21 10:40:00,35.3,35.35,35.24,35.31,321200.0,24.5357,24.5704,24.494,24.5426,321200.0
2006-07-21 10:50:00,35.32,35.47,35.3,35.45,188600.0,24.5496,24.6538,24.5357,24.6399,188600.0
2006-07-21 11:00:00,35.46,35.49,35.28,35.35,202600.0,24.6469,24.6677,24.5218,24.5704,202600.0
2006-07-21 11:10:00,35.38,35.46,35.34,35.4,183400.0,24.5913,24.6469,24.5635,24.6052,183400.0
2006-07-21 11:20:00,35.39,35.48,35.38,35.38,168200.0,24.5982,24.6608,24.5913,24.5913,168200.0
2006-07-21 11:30:00,35.38,35.43,35.28,35.31,159800.0,24.5913,24.626,24.5218,24.5426,159800.0
2006-07-21 11:40:00,35.31,35.38,35.28,35.36,97000.0,24.5426,24.5913,24.5218,24.5774,97000.0
2006-07-21 11:50:00,35.37,35.39,35.33,35.37,134000.0,24.5843,24.5982,24.5565,24.5843,134000.0
2006-07-21 12:00:00,35.37,35.38,35.31,35.32,82200.0,24.5843,24.5913,24.5426,24.5496,82200.0
2006-07-21 12:10:00,35.32,35.35,35.27,35.34,149000.0,24.5496,24.5704,24.5148,24.5635,149000.0
2006-07-21 12:20:00,35.34,35.37,35.26,35.3,121600.0,24.5635,24.5843,24.5079,24.5357,121600.0
2006-07-21 12:30:00,35.32,35.37,35.21,35.27,328600.0,24.5496,24.5843,24.4731,24.5148,328600.0
2006-07-21 12:40:00,35.26,35.32,35.22,35.22,107400.0,24.5079,24.5496,24.4801,24.4801,107400.0
2006-07-21 12:50:00,35.22,35.23,35.12,35.23,123600.0,24.4801,24.487,24.4106,24.487,123600.0
2006-07-21 13:00:00,35.22,35.27,35.12,35.23,126600.0,24.4801,24.5148,24.4106,24.487,126600.0
2006-07-21 13:10:00,35.23,35.33,35.23,35.29,92400.0,24.487,24.5565,24.487,24.5287,92400.0
2006-07-21 13:20:00,35.29,35.3,35.21,35.24,76600.0,24.5287,24.5357,24.4731,24.494,76600.0
2006-07-21 13:30:00,35.25,35.31,35.2,35.25,118400.0,24.5009,24.5426,24.4662,24.5009,118400.0
2006-07-21 13:40:00,35.25,35.29,35.21,35.25,138400.0,24.5009,24.5287,24.4731,24.5009,138400.0
2006-07-21 13:50:00,35.26,35.29,35.2,35.25,127000.0,24.5079,24.5287,24.4662,24.5009,127000.0
2006-07-21 14:00:00,35.26,35.27,35.19,35.19,123000.0,24.5079,24.5148,24.4592,24.4592,123000.0
2006-07-21 14:10:00,35.2,35.22,35.12,35.14,100600.0,24.4662,24.4801,24.4106,24.4245,100600.0
2006-07-21 14:20:00,35.15,35.19,35.12,35.19,82400.0,24.4314,24.4592,24.4106,24.4592,82400.0
2006-07-21 14:30:00,35.18,35.2,35.13,35.16,105400.0,24.4523,24.4662,24.4175,24.4384,105400.0
2006-07-21 14:40:00,35.16,35.16,35.02,35.06,155200.0,24.4384,24.4384,24.3411,24.3689,155200.0
2006-07-21 14:50:00,35.07,35.16,35.05,35.13,137400.0,24.3758,24.4384,24.3619,24.4175,137400.0
2006-07-21 15:00:00,35.13,35.13,35.04,35.12,111000.0,24.4175,24.4175,24.355,24.4106,111000.0
2006-07-21 15:10:00,35.12,35.2,35.08,35.13,178000.0,24.4106,24.4662,24.3828,24.4175,178000.0
2006-07-21 15:20:00,35.13,35.13,35.07,35.13,162000.0,24.4175,24.4175,24.3758,24.4175,162000.0
2006-07-21 15:30:00,35.13,35.18,35.09,35.17,180200.0,24.4175,24.4523,24.3897,24.4453,180200.0
2006-07-21 15:40:00,35.17,35.22,35.12,35.14,178000.0,24.4453,24.4801,24.4106,24.4245,178000.0
2006-07-21 15:50:00,35.15,35.19,35.04,35.05,261800.0,24.4314,24.4592,24.355,24.3619,261800.0
2006-07-24 09:30:00,35.25,35.46,35.22,35.28,147400.0,24.5009,24.6469,24.4801,24.5218,147400.0
2006-07-24 09:40:00,35.27,35.65,35.26,35.62,128800.0,24.5148,24.7789,24.5079,24.7581,128800.0
2006-07-24 09:50:00,35.61,35.61,35.35,35.47,142200.0,24.7511,24.7511,24.5704,24.6538,142200.0
2006-07-24 10:00:00,35.47,35.52,35.41,35.47,135800.0,24.6538,24.6886,24.6121,24.6538,135800.0
2006-07-24 10:10:00,35.48,35.75,35.45,35.75,130800.0,24.6608,24.8484,24.6399,24.8484,130800.0
2006-07-24 10:20:00,35.75,36.02,35.75,35.97,243800.0,24.8484,25.0361,24.8484,25.0014,243800.0
2006-07-24 10:30:00,35.97,36.01,35.87,35.88,179400.0,25.0014,25.0292,24.9319,24.9388,179400.0
2006-07-24 10:40:00,35.88,35.96,35.82,35.96,116400.0,24.9388,24.9944,24.8971,24.9944,116400.0
2006-07-24 10:50:00,35.96,36.07,35.96,35.96,209800.0,24.9944,25.0709,24.9944,24.9944,209800.0
2006-07-24 11:00:00,35.96,36.06,35.94,36.01,105000.0,24.9944,25.0639,24.9805,25.0292,105000.0
2006-07-24 11:10:00,36.0,36.12,36.0,36.09,104000.0,25.0222,25.1056,25.0222,25.0848,104000.0
2006-07-24 11:20:00,36.09,36.34,36.09,36.3,164400.0,25.0848,25.2585,25.0848,25.2307,164400.0
2006-07-24 11:30:00,36.3,36.49,36.28,36.36,222400.0,25.2307,25.3628,25.2168,25.2724,222400.0
2006-07-24 11:40:00,36.36,36.4,36.31,36.36,139000.0,25.2724,25.3002,25.2377,25.2724,139000.0
2006-07-24 11:50:00,36.36,36.36,36.23,36.32,104200.0,25.2724,25.2724,25.1821,25.2446,104200.0
2006-07-24 12:00:00,36.32,36.33,36.12,36.15,84000.0,25.2446,25.2516,25.1056,25.1265,84000.0
2006-07-24 12:10:00,36.15,36.17,36.08,36.1,82000.0,25.1265,25.1404,25.0778,25.0917,82000.0
2006-07-24 12:20:00,36.09,36.18,36.08,36.16,74600.0,25.0848,25.1473,25.0778,25.1334,74600.0
2006-07-24 12:30:00,36.16,36.2,36.09,36.15,63800.0,25.1334,25.1612,25.0848,25.1265,63800.0
2006-07-24 12:40:00,36.14,36.17,36.09,36.09,57800.0,25.1195,25.1404,25.0848,25.0848,57800.0
2006-07-24 12:50:00,36.09,36.1,35.99,36.02,55600.0,25.0848,25.0917,25.0153,25.0361,55600.0
2006-07-24 13:00:00,36.05,36.07,35.99,36.05,57400.0,25.057,25.0709,25.0153,25.057,57400.0
2006-07-24 13:10:00,36.04,36.05,35.91,35.92,76600.0,25.05,25.057,24.9597,24.9666,76600.0
2006-07-24 13:20:00,35.9,35.95,35.88,35.95,61200.0,24.9527,24.9875,24.9388,24.9875,61200.0
2006-07-24 13:30:00,35.95,36.04,35.9,36.02,67800.0,24.9875,25.05,24.9527,25.0361,67800.0
2006-07-24 13:40:00,36.02,36.07,36.02,36.02,35400.0,25.0361,25.0709,25.0361,25.0361,35400.0
2006-07-24 13:50:00,36.02,36.05,36.0,36.0,51400.0,25.0361,25.057,25.0222,25.0222,51400.0
2006-07-24 14:00:00,36.0,36.07,35.99,36.05,90000.0,25.0222,25.0709,25.0153,25.057,90000.0
2006-07-24 14:10:00,36.05,36.09,36.01,36.06,82600.0,25.057,25.0848,25.0292,25.0639,82600.0
2006-07-24 14:20:00,36.06,36.13,36.04,36.1,89400.0,25.0639,25.1126,25.05,25.0917,89400.0
2006-07-24 14:30:00,36.1,36.19,36.08,36.15,83400.0,25.0917,25.1543,25.0778,25.1265,83400.0
2006-07-24 14:40:00,36.15,36.34,36.13,36.25,183200.0,25.1265,25.2585,25.1126,25.196,183200.0
2006-07-24 14:50:00,36.24,36.3,36.2,36.27,69800.0,25.189,25.2307,25.1612,25.2099,69800.0
2006-07-24 15:00:00,36.27,36.29,36.18,36.26,100600.0,25.2099,25.2238,25.1473,25.2029,100600.0
2006-07-24 15:10:00,36.26,36.4,36.24,36.38,142200.0,25.2029,25.3002,25.189,25.2863,142200.0
2006-07-24 15:20:00,36.38,36.43,36.33,36.43,96200.0,25.2863,25.3211,25.2516,25.3211,96200.0
2006-07-24 15:30:00,36.42,36.46,36.33,36.37,128000.0,25.3141,25.3419,25.2516,25.2794,128000.0
2006-07-24 15:40:00,36.37,36.4,36.33,36.37,173200.0,25.2794,25.3002,25.2516,25.2794,173200.0
2006-07-24 15:50:00,36.37,36.42,36.26,36.3,220200.0,25.2794,25.3141,25.2029,25.2307,220200.0
2006-07-25 09:30:00,36.13,36.27,35.91,35.93,164600.0,25.1126,25.2099,24.9597,24.9736,164600.0
2006-07-25 09:40:00,35.92,36.08,35.85,36.05,211000.0,24.9666,25.0778,24.918,25.057,211000.0
2006-07-25 09:50:00,36.05,36.07,35.9,36.01,177800.0,25.057,25.0709,24.9527,25.0292,177800.0
2006-07-25 10:00:00,36.01,36.42,36.0,36.42,194000.0,25.0292,25.3141,25.0222,25.3141,194000.0
2006-07-25 10:10:00,36.41,36.42,36.21,36.22,100000.0,25.3072,25.3141,25.1682,25.1751,100000.0
2006-07-25 10:20:00,36.23,36.27,36.05,36.1,80800.0,25.1821,25.2099,25.057,25.0917,80800.0
2006-07-25 10:30:00,36.1,36.22,36.1,36.17,208000.0,25.0917,25.1751,25.0917,25.1404,208000.0
2006-07-25 10:40:00,36.16,36.22,36.02,36.02,169000.0,25.1334,25.1751,25.0361,25.0361,169000.0
2006-07-25 10:50:00,36.01,36.17,35.97,36.05,132000.0,25.0292,25.1404,25.0014,25.057,132000.0
2006-07-25 11:00:00,36.05,36.09,35.93,35.94,249000.0,25.057,25.0848,24.9736,24.9805,249000.0
2006-07-25 11:10:00,35.94,35.97,35.8,35.87,210600.0,24.9805,25.0014,24.8832,24.9319,210600.0
2006-07-25 11:20:00,35.86,36.0,35.86,35.99,73800.0,24.9249,25.0222,24.9249,25.0153,73800.0
2006-07-25 11:30:00,35.99,35.99,35.86,35.86,95400.0,25.0153,25.0153,24.9249,24.9249,95400.0
2006-07-25 11:40:00,35.88,35.88,35.81,35.81,75400.0,24.9388,24.9388,24.8902,24.8902,75400.0
2006-07-25 11:50:00,35.8,35.84,35.75,35.83,81800.0,24.8832,24.911,24.8484,24.9041,81800.0
2006-07-25 12:00:00,35.84,35.85,35.76,35.79,295000.0,24.911,24.918,24.8554,24.8763,295000.0
2006-07-25 12:10:00,35.8,35.82,35.76,35.78,51200.0,24.8832,24.8971,24.8554,24.8693,51200.0
2006-07-25 12:20:00,35.78,35.84,35.78,35.8,59800.0,24.8693,24.911,24.8693,24.8832,59800.0
2006-07-25 12:30:00,35.8,35.89,35.77,35.85,54400.0,24.8832,24.9458,24.8623,24.918,54400.0
2006-07-25 12:40:00,35.86,35.88,35.81,35.83,38000.0,24.9249,24.9388,24.8902,24.9041,38000.0
2006-07-25 12:50:00,35.82,35.82,35.75,35.81,57000.0,24.8971,24.8971,24.8484,24.8902,57000.0
2006-07-25 13:00:00,35.8,35.81,35.71,35.74,58200.0,24.8832,24.8902,24.8206,24.8415,58200.0
2006-07-25 13:10:00,35.74,35.77,35.73,35.75,46200.0,24.8415,24.8623,24.8345,24.8484,46200.0
2006-07-25 13:20:00,35.75,35.77,35.64,35.64,67800.0,24.8484,24.8623,24.772,24.772,67800.0
2006-07-25 13:30:00,35.64,35.67,35.6,35.61,193400.0,24.772,24.7928,24.7442,24.7511,193400.0
2006-07-25 13:40:00,35.61,35.61,35.56,35.59,198400.0,24.7511,24.7511,24.7164,24.7372,198400.0
2006-07-25 13:50:00,35.59,35.66,35.56,35.64,78600.0,24.7372,24.7859,24.7164,24.772,78600.0
2006-07-25 14:00:00,35.64,35.67,35.55,35.58,52400.0,24.772,24.7928,24.7094,24.7303,52400.0
2006-07-25 14:10:00,35.57,35.6,35.5,35.58,132200.0,24.7233,24.7442,24.6747,24.7303,132200.0
2006-07-25 14:20:00,35.59,35.63,35.5,35.63,146800.0,24.7372,24.765,24.6747,24.765,146800.0
2006-07-25 14:30:00,35.63,35.66,35.53,35.55,207400.0,24.765,24.7859,24.6955,24.7094,207400.0
2006-07-25 14:40:00,35.55,35.69,35.52,35.68,152200.0,24.7094,24.8067,24.6886,24.7998,152200.0
2006-07-25 14:50:00,35.69,35.74,35.57,35.6,145400.0,24.8067,24.8415,24.7233,24.7442,145400.0
2006-07-25 15:00:00,35.59,35.73,35.59,35.7,165000.0,24.7372,24.8345,24.7372,24.8137,165000.0
2006-07-25 15:10:00,35.7,35.86,35.68,35.78,228400.0,24.8137,24.9249,24.7998,24.8693,228400.0
2006-07-25 15:20:00,35.8,35.86,35.73,35.76,212400.0,24.8832,24.9249,24.8345,24.8554,212400.0
2006-07-25 15:30:00,35.77,36.01,35.77,35.97,225600.0,24.8623,25.0292,24.8623,25.0014,225600.0
2006-07-25 15:40:00,35.97,36.04,35.96,35.99,262800.0,25.0014,25.05,24.9944,25.0153,262800.0
2006-07-25 15:50:00,35.99,35.99,35.82,35.85,442800.0,25.0153,25.0153,24.8971,24.918,442800.0
2006-07-26 09:30:00,35.81,35.95,35.66,35.7,121800.0,24.8902,24.9875,24.7859,24.8137,121800.0
2006-07-26 09:40:00,35.69,35.7,35.41,35.43,172400.0,24.8067,24.8137,24.6121,24.626,172400.0
2006-07-26 09:50:00,35.43,35.54,35.4,35.51,183800.0,24.626,24.7025,24.6052,24.6816,183800.0
2006-07-26 10:00:00,35.52,35.61,35.37,35.41,128800.0,24.6886,24.7511,24.5843,24.6121,128800.0
2006-07-26 10:10:00,35.41,35.62,35.41,35.51,99600.0,24.6121,24.7581,24.6121,24.6816,99600.0
2006-07-26 10:20:00,35.52,35.58,35.43,35.55,117400.0,24.6886,24.7303,24.626,24.7094,117400.0
2006-07-26 10:30:00,35.56,35.59,35.42,35.55,135600.0,24.7164,24.7372,24.6191,24.7094,135600.0
2006-07-26 10:40:00,35.55,35.59,35.49,35.51,100200.0,24.7094,24.7372,24.6677,24.6816,100200.0
2006-07-26 10:50:00,35.53,35.55,35.5,35.52,81000.0,24.6955,24.7094,24.6747,24.6886,81000.0
2006-07-26 11:00:00,35.52,35.6,35.48,35.54,77000.0,24.6886,24.7442,24.6608,24.7025,77000.0
2006-07-26 11:10:00,35.56,35.68,35.54,35.65,47400.0,24.7164,24.7998,24.7025,24.7789,47400.0
2006-07-26 11:20:00,35.66,35.66,35.51,35.62,95200.0,24.7859,24.7859,24.6816,24.7581,95200.0
2006-07-26 11:30:00,35.63,35.71,35.54,35.58,51600.0,24.765,24.8206,24.7025,24.7303,51600.0
2006-07-26 11:40:00,35.58,35.67,35.54,35.63,51000.0,24.7303,24.7928,24.7025,24.765,51000.0
2006-07-26 11:50:00,35.63,35.73,35.63,35.73,59200.0,24.765,24.8345,24.765,24.8345,59200.0
2006-07-26 12:00:00,35.73,35.97,35.73,35.96,83600.0,24.8345,25.0014,24.8345,24.9944,83600.0
2006-07-26 12:10:00,35.95,36.09,35.9,36.04,115600.0,24.9875,25.0848,24.9527,25.05,115600.0
2006-07-26 12:20:00,36.04,36.05,36.0,36.02,102400.0,25.05,25.057,25.0222,25.0361,102400.0
2006-07-26 12:30:00,36.02,36.04,35.97,36.02,126000.0,25.0361,25.05,25.0014,25.0361,126000.0
2006-07-26 12:40:00,36.0,36.02,35.95,35.99,63200.0,25.0222,25.0361,24.9875,25.0153,63200.0
2006-07-26 12:50:00,35.99,36.04,35.94,36.04,34000.0,25.0153,25.05,24.9805,25.05,34000.0
2006-07-26 13:00:00,36.04,36.05,35.84,35.84,38600.0,25.05,25.057,24.911,24.911,38600.0
2006-07-26 13:10:00,35.84,35.96,35.83,35.95,38800.0,24.911,24.9944,24.9041,24.9875,38800.0
2006-07-26 13:20:00,35.95,35.96,35.85,35.85,42800.0,24.9875,24.9944,24.918,24.918,42800.0
2006-07-26 13:30:00,35.85,35.93,35.82,35.93,26600.0,24.918,24.9736,24.8971,24.9736,26600.0
2006-07-26 13:40:00,35.93,36.07,35.92,36.07,64200.0,24.9736,25.0709,24.9666,25.0709,64200.0
2006-07-26 13:50:00,36.07,36.17,36.05,36.13,132000.0,25.0709,25.1404,25.057,25.1126,132000.0
2006-07-26 14:00:00,36.13,36.15,36.04,36.13,185400.0,25.1126,25.1265,25.05,25.1126,185400.0
2006-07-26 14:10:00,36.13,36.38,36.13,36.32,120200.0,25.1126,25.2863,25.1126,25.2446,120200.0
2006-07-26 14:20:00,36.34,36.4,36.14,36.17,274800.0,25.2585,25.3002,25.1195,25.1404,274800.0
2006-07-26 14:30:00,36.17,36.29,36.15,36.24,176600.0,25.1404,25.2238,25.1265,25.189,176600.0
2006-07-26 14:40:00,36.24,36.25,36.13,36.2,222200.0,25.189,25.196,25.1126,25.1612,222200.0
2006-07-26 14:50:00,36.19,36.39,36.16,36.35,79400.0,25.1543,25.2933,25.1334,25.2655,79400.0
2006-07-26 15:00:00,36.35,36.45,36.31,36.41,332600.0,25.2655,25.335,25.2377,25.3072,332600.0
2006-07-26 15:10:00,36.42,36.42,36.32,36.34,140600.0,25.3141,25.3141,25.2446,25.2585,140600.0
2006-07-26 15:20:00,36.35,36.41,36.32,36.4,201000.0,25.2655,25.3072,25.2446,25.3002,201000.0
2006-07-26 15:30:00,36.41,36.51,36.4,36.5,297800.0,25.3072,25.3767,25.3002,25.3697,297800.0
2006-07-26 15:40:00,36.49,36.55,36.47,36.5,243000.0,25.3628,25.4045,25.3489,25.3697,243000.0
2006-07-26 15:50:00,36.5,36.5,36.35,36.35,235000.0,25.3697,25.3697,25.2655,25.2655,235000.0
2006-07-27 09:30:00,36.35,36.94,36.35,36.74,169800.0,25.2655,25.6756,25.2655,25.5366,169800.0
2006-07-27 09:40:00,36.81,37.15,36.79,37.12,206800.0,25.5852,25.8215,25.5713,25.8007,206800.0
2006-07-27 09:50:00,37.14,37.28,37.13,37.17,316000.0,25.8146,25.9119,25.8076,25.8354,316000.0
2006-07-27 10:00:00,37.17,37.47,36.93,37.47,370400.0,25.8354,26.044,25.6686,26.044,370400.0
2006-07-27 10:10:00,37.46,37.55,37.31,37.31,206400.0,26.037,26.0996,25.9327,25.9327,206400.0
2006-07-27 10:20:00,37.29,37.31,37.02,37.06,218600.0,25.9188,25.9327,25.7312,25.759,218600.0
2006-07-27 10:30:00,37.05,37.13,36.82,36.82,118400.0,25.752,25.8076,25.5922,25.5922,118400.0
2006-07-27 10:40:00,36.8,36.82,36.63,36.69,117800.0,25.5783,25.5922,25.4601,25.5018,117800.0
2006-07-27 10:50:00,36.69,36.82,36.65,36.82,185400.0,25.5018,25.5922,25.474,25.5922,185400.0
2006-07-27 11:00:00,36.79,36.9,36.73,36.87,142600.0,25.5713,25.6478,25.5296,25.6269,142600.0
2006-07-27 11:10:00,36.88,36.97,36.82,36.83,146200.0,25.6339,25.6964,25.5922,25.5991,146200.0
2006-07-27 11:20:00,36.83,36.96,36.82,36.89,121200.0,25.5991,25.6895,25.5922,25.6408,121200.0
2006-07-27 11:30:00,36.88,36.91,36.83,36.85,93800.0,25.6339,25.6547,25.5991,25.613,93800.0
2006-07-27 11:40:00,36.86,36.96,36.83,36.88,110800.0,25.62,25.6895,25.5991,25.6339,110800.0
2006-07-27 11:50:00,36.88,36.9,36.75,36.76,49600.0,25.6339,25.6478,25.5435,25.5505,49600.0
2006-07-27 12:00:00,36.76,36.87,36.74,36.86,87600.0,25.5505,25.6269,25.5366,25.62,87600.0
2006-07-27 12:10:00,36.86,36.88,36.82,36.83,62200.0,25.62,25.6339,25.5922,25.5991,62200.0
2006-07-27 12:20:00,36.83,36.88,36.82,36.83,66200.0,25.5991,25.6339,25.5922,25.5991,66200.0
2006-07-27 12:30:00,36.83,36.86,36.77,36.79,81000.0,25.5991,25.62,25.5574,25.5713,81000.0
2006-07-27 12:40:00,36.78,36.85,36.77,36.85,59000.0,25.5644,25.613,25.5574,25.613,59000.0
2006-07-27 12:50:00,36.85,36.92,36.77,36.78,46400.0,25.613,25.6617,25.5574,25.5644,46400.0
2006-07-27 13:00:00,36.78,36.79,36.7,36.7,40000.0,25.5644,25.5713,25.5088,25.5088,40000.0
2006-07-27 13:10:00,36.69,36.7,36.57,36.6,109400.0,25.5018,25.5088,25.4184,25.4393,109400.0
2006-07-27 13:20:00,36.58,36.61,36.5,36.54,59200.0,25.4253,25.4462,25.3697,25.3975,59200.0
2006-07-27 13:30:00,36.54,36.54,36.21,36.23,140800.0,25.3975,25.3975,25.1682,25.1821,140800.0
2006-07-27 13:40:00,36.21,36.27,36.17,36.25,87600.0,25.1682,25.2099,25.1404,25.196,87600.0
2006-07-27 13:50:00,36.26,36.27,36.08,36.11,83600.0,25.2029,25.2099,25.0778,25.0987,83600.0
2006-07-27 14:00:00,36.1,36.1,35.99,36.06,96800.0,25.0917,25.0917,25.0153,25.0639,96800.0
2006-07-27 14:10:00,36.03,36.13,36.02,36.13,101800.0,25.0431,25.1126,25.0361,25.1126,101800.0
2006-07-27 14:20:00,36.13,36.33,36.13,36.33,119200.0,25.1126,25.2516,25.1126,25.2516,119200.0
2006-07-27 14:30:00,36.32,36.38,36.32,36.38,140800.0,25.2446,25.2863,25.2446,25.2863,140800.0
2006-07-27 14:40:00,36.38,36.38,36.3,36.3,137200.0,25.2863,25.2863,25.2307,25.2307,137200.0
2006-07-27 14:50:00,36.3,36.45,36.3,36.45,177600.0,25.2307,25.335,25.2307,25.335,177600.0
2006-07-27 15:00:00,36.45,36.48,36.37,36.41,111600.0,25.335,25.3558,25.2794,25.3072,111600.0
2006-07-27 15:10:00,36.41,36.46,36.3,36.3,117600.0,25.3072,25.3419,25.2307,25.2307,117600.0
2006-07-27 15:20:00,36.3,36.31,36.19,36.2,141400.0,25.2307,25.2377,25.1543,25.1612,141400.0
2006-07-27 15:30:00,36.2,36.38,36.19,36.27,129200.0,25.1612,25.2863,25.1543,25.2099,129200.0
2006-07-27 15:40:00,36.28,36.31,36.22,36.24,111200.0,25.2168,25.2377,25.1751,25.189,111200.0
2006-07-27 15:50:00,36.24,36.27,36.2,36.22,214000.0,25.189,25.2099,25.1612,25.1751,214000.0
2006-07-28 09:30:00,36.27,36.43,36.27,36.33,106200.0,25.2099,25.3211,25.2099,25.2516,106200.0
2006-07-28 09:40:00,36.33,36.55,36.3,36.43,159600.0,25.2516,25.4045,25.2307,25.3211,159600.0
2006-07-28 09:50:00,36.38,36.5,36.34,36.42,198800.0,25.2863,25.3697,25.2585,25.3141,198800.0
2006-07-28 10:00:00,36.39,36.47,36.06,36.09,179400.0,25.2933,25.3489,25.0639,25.0848,179400.0
2006-07-28 10:10:00,36.09,36.38,36.07,36.33,130600.0,25.0848,25.2863,25.0709,25.2516,130600.0
2006-07-28 10:20:00,36.33,36.33,36.1,36.11,75200.0,25.2516,25.2516,25.0917,25.0987,75200.0
2006-07-28 10:30:00,36.11,36.31,36.1,36.28,77400.0,25.0987,25.2377,25.0917,25.2168,77400.0
2006-07-28 10:40:00,36.29,36.4,36.27,36.35,61000.0,25.2238,25.3002,25.2099,25.2655,61000.0
2006-07-28 10:50:00,36.35,36.41,36.26,36.27,98600.0,25.2655,25.3072,25.2029,25.2099,98600.0
2006-07-28 11:00:00,36.29,36.4,36.29,36.34,108000.0,25.2238,25.3002,25.2238,25.2585,108000.0
2006-07-28 11:10:00,36.35,36.45,36.32,36.39,77600.0,25.2655,25.335,25.2446,25.2933,77600.0
2006-07-28 11:20:00,36.38,36.47,36.33,36.4,125000.0,25.2863,25.3489,25.2516,25.3002,125000.0
2006-07-28 11:30:00,36.43,36.45,36.4,36.4,87200.0,25.3211,25.335,25.3002,25.3002,87200.0
2006-07-28 11:40:00,36.41,36.45,36.38,36.43,61600.0,25.3072,25.335,25.2863,25.3211,61600.0
2006-07-28 11:50:00,36.43,36.46,36.4,36.45,63800.0,25.3211,25.3419,25.3002,25.335,63800.0
2006-07-28 12:00:00,36.44,36.46,36.37,36.4,72200.0,25.328,25.3419,25.2794,25.3002,72200.0
2006-07-28 12:10:00,36.41,36.48,36.4,36.42,122000.0,25.3072,25.3558,25.3002,25.3141,122000.0
2006-07-28 12:20:00,36.41,36.45,36.39,36.41,76400.0,25.3072,25.335,25.2933,25.3072,76400.0
2006-07-28 12:30:00,36.41,36.52,36.41,36.5,83800.0,25.3072,25.3836,25.3072,25.3697,83800.0
2006-07-28 12:40:00,36.5,36.52,36.46,36.51,124000.0,25.3697,25.3836,25.3419,25.3767,124000.0
2006-07-28 12:50:00,36.51,36.68,36.49,36.68,43800.0,25.3767,25.4949,25.3628,25.4949,43800.0
2006-07-28 13:00:00,36.68,36.77,36.68,36.74,104200.0,25.4949,25.5574,25.4949,25.5366,104200.0
2006-07-28 13:10:00,36.74,36.74,36.57,36.64,32200.0,25.5366,25.5366,25.4184,25.4671,32200.0
2006-07-28 13:20:00,36.65,36.77,36.65,36.74,84600.0,25.474,25.5574,25.474,25.5366,84600.0
2006-07-28 13:30:00,36.74,36.74,36.62,36.65,88200.0,25.5366,25.5366,25.4532,25.474,88200.0
2006-07-28 13:40:00,36.62,36.66,36.49,36.62,95000.0,25.4532,25.481,25.3628,25.4532,95000.0
2006-07-28 13:50:00,36.62,36.67,36.59,36.6,36000.0,25.4532,25.4879,25.4323,25.4393,36000.0
2006-07-28 14:00:00,36.6,36.69,36.6,36.68,30400.0,25.4393,25.5018,25.4393,25.4949,30400.0
2006-07-28 14:10:00,36.67,36.87,36.66,36.85,124000.0,25.4879,25.6269,25.481,25.613,124000.0
2006-07-28 14:20:00,36.85,36.99,36.85,36.9,184000.0,25.613,25.7103,25.613,25.6478,184000.0
2006-07-28 14:30:00,36.9,36.98,36.85,36.98,87800.0,25.6478,25.7034,25.613,25.7034,87800.0
2006-07-28 14:40:00,36.98,37.01,36.92,36.96,64200.0,25.7034,25.7242,25.6617,25.6895,64200.0
2006-07-28 14:50:00,36.96,37.03,36.94,36.97,81800.0,25.6895,25.7381,25.6756,25.6964,81800.0
2006-07-28 15:00:00,36.96,36.99,36.91,36.91,100000.0,25.6895,25.7103,25.6547,25.6547,100000.0
2006-07-28 15:10:00,36.91,36.92,36.84,36.87,129800.0,25.6547,25.6617,25.6061,25.6269,129800.0
2006-07-28 15:20:00,36.87,37.02,36.87,36.95,127000.0,25.6269,25.7312,25.6269,25.6825,127000.0
2006-07-28 15:30:00,36.94,37.05,36.94,36.95,111200.0,25.6756,25.752,25.6756,25.6825,111200.0
2006-07-28 15:40:00,36.95,37.09,36.95,37.05,115800.0,25.6825,25.7798,25.6825,25.752,115800.0
2006-07-28 15:50:00,37.04,37.05,36.88,36.91,149800.0,25.7451,25.752,25.6339,25.6547,149800.0
2006-07-31 09:30:00,36.57,36.58,36.25,36.41,455600.0,25.4184,25.4253,25.196,25.3072,455600.0
2006-07-31 09:40:00,36.38,36.5,36.18,36.46,208200.0,25.2863,25.3697,25.1473,25.3419,208200.0
2006-07-31 09:50:00,36.45,36.45,36.02,36.13,366600.0,25.335,25.335,25.0361,25.1126,366600.0
2006-07-31 10:00:00,36.13,36.15,36.01,36.13,207600.0,25.1126,25.1265,25.0292,25.1126,207600.0
2006-07-31 10:10:00,36.15,36.19,35.9,36.04,210200.0,25.1265,25.1543,24.9527,25.05,210200.0
2006-07-31 10:20:00,36.03,36.25,36.02,36.15,159200.0,25.0431,25.196,25.0361,25.1265,159200.0
2006-07-31 10:30:00,36.15,36.16,35.82,35.92,247800.0,25.1265,25.1334,24.8971,24.9666,247800.0
2006-07-31 10:40:00,35.92,36.02,35.82,35.85,195000.0,24.9666,25.0361,24.8971,24.918,195000.0
2006-07-31 10:50:00,35.85,35.98,35.79,35.91,133400.0,24.918,25.0083,24.8763,24.9597,133400.0
2006-07-31 11:00:00,35.92,35.99,35.81,35.93,128600.0,24.9666,25.0153,24.8902,24.9736,128600.0
2006-07-31 11:10:00,35.93,36.04,35.91,35.98,96600.0,24.9736,25.05,24.9597,25.0083,96600.0
2006-07-31 11:20:00,35.98,36.02,35.96,35.98,93600.0,25.0083,25.0361,24.9944,25.0083,93600.0
2006-07-31 11:30:00,35.97,36.02,35.94,35.94,86000.0,25.0014,25.0361,24.9805,24.9805,86000.0
2006-07-31 11:40:00,35.94,36.03,35.88,35.99,94800.0,24.9805,25.0431,24.9388,25.0153,94800.0
2006-07-31 11:50:00,35.99,36.0,35.93,35.94,93600.0,25.0153,25.0222,24.9736,24.9805,93600.0
2006-07-31 12:00:00,35.93,35.93,35.84,35.86,89000.0,24.9736,24.9736,24.911,24.9249,89000.0
2006-07-31 12:10:00,35.85,35.85,35.82,35.82,73000.0,24.918,24.918,24.8971,24.8971,73000.0
2006-07-31 12:20:00,35.83,35.83,35.75,35.76,107600.0,24.9041,24.9041,24.8484,24.8554,107600.0
2006-07-31 12:30:00,35.76,35.76,35.67,35.68,107600.0,24.8554,24.8554,24.7928,24.7998,107600.0
2006-07-31 12:40:00,35.68,35.68,35.62,35.63,167800.0,24.7998,24.7998,24.7581,24.765,167800.0
2006-07-31 12:50:00,35.63,35.66,35.57,35.57,104800.0,24.765,24.7859,24.7233,24.7233,104800.0
2006-07-31 13:00:00,35.57,35.6,35.56,35.6,88000.0,24.7233,24.7442,24.7164,24.7442,88000.0
2006-07-31 13:10:00,35.61,35.81,35.6,35.71,168200.0,24.7511,24.8902,24.7442,24.8206,168200.0
2006-07-31 13:20:00,35.7,35.79,35.69,35.74,150200.0,24.8137,24.8763,24.8067,24.8415,150200.0
2006-07-31 13:30:00,35.72,35.83,35.72,35.76,124200.0,24.8276,24.9041,24.8276,24.8554,124200.0
2006-07-31 13:40:00,35.77,35.82,35.74,35.79,125200.0,24.8623,24.8971,24.8415,24.8763,125200.0
2006-07-31 13:50:00,35.8,35.82,35.77,35.8,85600.0,24.8832,24.8971,24.8623,24.8832,85600.0
2006-07-31 14:00:00,35.8,35.8,35.73,35.8,95600.0,24.8832,24.8832,24.8345,24.8832,95600.0
2006-07-31 14:10:00,35.8,35.92,35.8,35.92,91400.0,24.8832,24.9666,24.8832,24.9666,91400.0
2006-07-31 14:20:00,35.92,36.07,35.92,35.97,182200.0,24.9666,25.0709,24.9666,25.0014,182200.0
2006-07-31 14:30:00,35.97,36.02,35.93,36.02,175400.0,25.0014,25.0361,24.9736,25.0361,175400.0
2006-07-31 14:40:00,36.02,36.12,35.99,36.12,128600.0,25.0361,25.1056,25.0153,25.1056,128600.0
2006-07-31 14:50:00,36.12,36.14,36.07,36.11,109600.0,25.1056,25.1195,25.0709,25.0987,109600.0
2006-07-31 15:00:00,36.11,36.17,36.08,36.13,82600.0,25.0987,25.1404,25.0778,25.1126,82600.0
2006-07-31 15:10:00,36.13,36.2,36.12,36.2,66800.0,25.1126,25.1612,25.1056,25.1612,66800.0
2006-07-31 15:20:00,36.2,36.26,36.15,36.18,121200.0,25.1612,25.2029,25.1265,25.1473,121200.0
2006-07-31 15:30:00,36.19,36.21,36.12,36.2,212200.0,25.1543,25.1682,25.1056,25.1612,212200.0
2006-07-31 15:40:00,36.2,36.27,36.16,36.21,182800.0,25.1612,25.2099,25.1334,25.1682,182800.0
2006-07-31 15:50:00,36.21,36.37,36.21,36.31,322000.0,25.1682,25.2794,25.1682,25.2377,322000.0
2006-08-01 09:30:00,36.29,36.29,35.76,35.76,253200.0,25.2238,25.2238,24.8554,24.8554,253200.0
2006-08-01 09:40:00,35.76,35.94,35.69,35.94,153200.0,24.8554,24.9805,24.8067,24.9805,153200.0
2006-08-01 09:50:00,35.96,36.19,35.95,36.19,143000.0,24.9944,25.1543,24.9875,25.1543,143000.0
2006-08-01 10:00:00,36.21,36.22,35.81,36.01,158800.0,25.1682,25.1751,24.8902,25.0292,158800.0
2006-08-01 10:10:00,36.02,36.11,35.85,35.85,147800.0,25.0361,25.0987,24.918,24.918,147800.0
2006-08-01 10:20:00,35.85,35.87,35.8,35.81,271800.0,24.918,24.9319,24.8832,24.8902,271800.0
2006-08-01 10:30:00,35.82,35.95,35.77,35.78,330800.0,24.8971,24.9875,24.8623,24.8693,330800.0
2006-08-01 10:40:00,35.79,35.98,35.77,35.92,114400.0,24.8763,25.0083,24.8623,24.9666,114400.0
2006-08-01 10:50:00,35.88,35.94,35.83,35.83,161200.0,24.9388,24.9805,24.9041,24.9041,161200.0
2006-08-01 11:00:00,35.83,35.88,35.81,35.85,79200.0,24.9041,24.9388,24.8902,24.918,79200.0
2006-08-01 11:10:00,35.85,35.85,35.72,35.79,126400.0,24.918,24.918,24.8276,24.8763,126400.0
2006-08-01 11:20:00,35.78,35.85,35.76,35.85,66800.0,24.8693,24.918,24.8554,24.918,66800.0
2006-08-01 11:30:00,35.85,35.85,35.79,35.84,50200.0,24.918,24.918,24.8763,24.911,50200.0
2006-08-01 11:40:00,35.84,35.87,35.8,35.81,78800.0,24.911,24.9319,24.8832,24.8902,78800.0
2006-08-01 11:50:00,35.81,35.9,35.8,35.9,76000.0,24.8902,24.9527,24.8832,24.9527,76000.0
2006-08-01 12:00:00,35.88,35.88,35.83,35.84,30400.0,24.9388,24.9388,24.9041,24.911,30400.0
2006-08-01 12:10:00,35.84,35.9,35.82,35.87,149800.0,24.911,24.9527,24.8971,24.9319,149800.0
2006-08-01 12:20:00,35.85,35.88,35.8,35.82,36600.0,24.918,24.9388,24.8832,24.8971,36600.0
2006-08-01 12:30:00,35.82,35.84,35.78,35.79,47400.0,24.8971,24.911,24.8693,24.8763,47400.0
2006-08-01 12:40:00,35.79,35.8,35.64,35.65,51000.0,24.8763,24.8832,24.772,24.7789,51000.0
2006-08-01 12:50:00,35.64,35.67,35.46,35.49,262600.0,24.772,24.7928,24.6469,24.6677,262600.0
2006-08-01 13:00:00,35.49,35.58,35.49,35.57,90800.0,24.6677,24.7303,24.6677,24.7233,90800.0
2006-08-01 13:10:00,35.57,35.63,35.57,35.58,43400.0,24.7233,24.765,24.7233,24.7303,43400.0
2006-08-01 13:20:00,35.59,35.59,35.52,35.52,75000.0,24.7372,24.7372,24.6886,24.6886,75000.0
2006-08-01 13:30:00,35.52,35.54,35.44,35.49,89000.0,24.6886,24.7025,24.633,24.6677,89000.0
2006-08-01 13:40:00,35.49,35.56,35.45,35.55,99000.0,24.6677,24.7164,24.6399,24.7094,99000.0
2006-08-01 13:50:00,35.55,35.58,35.43,35.45,80200.0,24.7094,24.7303,24.626,24.6399,80200.0
2006-08-01 14:00:00,35.44,35.52,35.44,35.47,63600.0,24.633,24.6886,24.633,24.6538,63600.0
2006-08-01 14:10:00,35.47,35.49,35.44,35.45,89600.0,24.6538,24.6677,24.633,24.6399,89600.0
2006-08-01 14:20:00,35.46,35.52,35.44,35.52,118000.0,24.6469,24.6886,24.633,24.6886,118000.0
2006-08-01 14:30:00,35.52,35.52,35.46,35.49,128200.0,24.6886,24.6886,24.6469,24.6677,128200.0
2006-08-01 14:40:00,35.49,35.52,35.43,35.51,144200.0,24.6677,24.6886,24.626,24.6816,144200.0
2006-08-01 14:50:00,35.52,35.54,35.47,35.52,100200.0,24.6886,24.7025,24.6538,24.6886,100200.0
2006-08-01 15:00:00,35.52,35.54,35.38,35.4,169600.0,24.6886,24.7025,24.5913,24.6052,169600.0
2006-08-01 15:10:00,35.41,35.43,35.32,35.4,170000.0,24.6121,24.626,24.5496,24.6052,170000.0
2006-08-01 15:20:00,35.4,35.51,35.36,35.48,306800.0,24.6052,24.6816,24.5774,24.6608,306800.0
2006-08-01 15:30:00,35.48,35.53,35.41,35.46,177800.0,24.6608,24.6955,24.6121,24.6469,177800.0
2006-08-01 15:40:00,35.47,35.65,35.47,35.65,231000.0,24.6538,24.7789,24.6538,24.7789,231000.0
2006-08-01 15:50:00,35.65,35.71,35.63,35.66,269400.0,24.7789,24.8206,24.765,24.7859,269400.0
2006-08-02 09:30:00,36.01,36.28,36.0,36.2,158600.0,25.0292,25.2168,25.0222,25.1612,158600.0
2006-08-02 09:40:00,36.2,36.33,36.13,36.25,200800.0,25.1612,25.2516,25.1126,25.196,200800.0
2006-08-02 09:50:00,36.25,36.35,36.03,36.06,254400.0,25.196,25.2655,25.0431,25.0639,254400.0
2006-08-02 10:00:00,36.07,36.12,35.81,35.99,184400.0,25.0709,25.1056,24.8902,25.0153,184400.0
2006-08-02 10:10:00,35.99,36.15,35.97,36.15,117400.0,25.0153,25.1265,25.0014,25.1265,117400.0
2006-08-02 10:20:00,36.13,36.17,36.06,36.09,84200.0,25.1126,25.1404,25.0639,25.0848,84200.0
2006-08-02 10:30:00,36.09,36.12,36.01,36.04,142600.0,25.0848,25.1056,25.0292,25.05,142600.0
2006-08-02 10:40:00,36.05,36.12,35.9,36.1,115200.0,25.057,25.1056,24.9527,25.0917,115200.0
2006-08-02 10:50:00,36.1,36.23,36.09,36.13,111200.0,25.0917,25.1821,25.0848,25.1126,111200.0
2006-08-02 11:00:00,36.11,36.26,36.1,36.2,69400.0,25.0987,25.2029,25.0917,25.1612,69400.0
2006-08-02 11:10:00,36.2,36.47,36.2,36.42,91200.0,25.1612,25.3489,25.1612,25.3141,91200.0
2006-08-02 11:20:00,36.42,36.49,36.3,36.34,81200.0,25.3141,25.3628,25.2307,25.2585,81200.0
2006-08-02 11:30:00,36.34,36.47,36.34,36.4,50400.0,25.2585,25.3489,25.2585,25.3002,50400.0
2006-08-02 11:40:00,36.42,36.42,36.35,36.39,35600.0,25.3141,25.3141,25.2655,25.2933,35600.0
2006-08-02 11:50:00,36.39,36.57,36.38,36.56,63000.0,25.2933,25.4184,25.2863,25.4114,63000.0
2006-08-02 12:00:00,36.58,36.6,36.45,36.52,104400.0,25.4253,25.4393,25.335,25.3836,104400.0
2006-08-02 12:10:00,36.52,36.55,36.4,36.51,58800.0,25.3836,25.4045,25.3002,25.3767,58800.0
2006-08-02 12:20:00,36.5,36.52,36.44,36.5,47200.0,25.3697,25.3836,25.328,25.3697,47200.0
2006-08-02 12:30:00,36.49,36.51,36.38,36.51,21800.0,25.3628,25.3767,25.2863,25.3767,21800.0
2006-08-02 12:40:00,36.49,36.56,36.49,36.52,33400.0,25.3628,25.4114,25.3628,25.3836,33400.0
2006-08-02 12:50:00,36.52,36.55,36.52,36.55,31800.0,25.3836,25.4045,25.3836,25.4045,31800.0
2006-08-02 13:00:00,36.55,36.55,36.52,36.54,27200.0,25.4045,25.4045,25.3836,25.3975,27200.0
2006-08-02 13:10:00,36.55,36.59,36.54,36.57,34000.0,25.4045,25.4323,25.3975,25.4184,34000.0
2006-08-02 13:20:00,36.57,36.71,36.56,36.71,68200.0,25.4184,25.5157,25.4114,25.5157,68200.0
2006-08-02 13:30:00,36.71,36.71,36.63,36.65,54000.0,25.5157,25.5157,25.4601,25.474,54000.0
2006-08-02 13:40:00,36.66,36.66,36.59,36.66,72600.0,25.481,25.481,25.4323,25.481,72600.0
2006-08-02 13:50:00,36.66,36.67,36.58,36.62,130600.0,25.481,25.4879,25.4253,25.4532,130600.0
2006-08-02 14:00:00,36.6,36.63,36.5,36.62,162800.0,25.4393,25.4601,25.3697,25.4532,162800.0
2006-08-02 14:10:00,36.6,36.6,36.49,36.52,78600.0,25.4393,25.4393,25.3628,25.3836,78600.0
2006-08-02 14:20:00,36.54,36.58,36.35,36.37,120000.0,25.3975,25.4253,25.2655,25.2794,120000.0
2006-08-02 14:30:00,36.37,36.39,36.26,36.3,137000.0,25.2794,25.2933,25.2029,25.2307,137000.0
2006-08-02 14:40:00,36.31,36.34,36.22,36.26,122800.0,25.2377,25.2585,25.1751,25.2029,122800.0
2006-08-02 14:50:00,36.27,36.27,36.16,36.2,130600.0,25.2099,25.2099,25.1334,25.1612,130600.0
2006-08-02 15:00:00,36.2,36.3,36.18,36.28,172600.0,25.1612,25.2307,25.1473,25.2168,172600.0
2006-08-02 15:10:00,36.28,36.31,36.13,36.27,243800.0,25.2168,25.2377,25.1126,25.2099,243800.0
2006-08-02 15:20:00,36.26,36.37,36.24,36.24,113400.0,25.2029,25.2794,25.189,25.189,113400.0
2006-08-02 15:30:00,36.24,36.36,36.21,36.21,135600.0,25.189,25.2724,25.1682,25.1682,135600.0
2006-08-02 15:40:00,36.21,36.27,36.17,36.18,108200.0,25.1682,25.2099,25.1404,25.1473,108200.0
2006-08-02 15:50:00,36.18,36.31,36.18,36.28,144200.0,25.1473,25.2377,25.1473,25.2168,144200.0
2006-08-03 09:30:00,36.3,36.43,36.07,36.38,146000.0,25.2307,25.3211,25.0709,25.2863,146000.0
2006-08-03 09:40:00,36.38,36.5,36.16,36.22,171400.0,25.2863,25.3697,25.1334,25.1751,171400.0
2006-08-03 09:50:00,36.24,36.35,36.23,36.34,409600.0,25.189,25.2655,25.1821,25.2585,409600.0
2006-08-03 10:00:00,36.36,36.48,36.24,36.28,373600.0,25.2724,25.3558,25.189,25.2168,373600.0
2006-08-03 10:10:00,36.29,36.39,36.24,36.38,199400.0,25.2238,25.2933,25.189,25.2863,199400.0
2006-08-03 10:20:00,36.35,36.4,36.3,36.36,323200.0,25.2655,25.3002,25.2307,25.2724,323200.0
2006-08-03 10:30:00,36.35,36.39,36.24,36.34,138400.0,25.2655,25.2933,25.189,25.2585,138400.0
2006-08-03 10:40:00,36.34,36.38,36.28,36.36,189400.0,25.2585,25.2863,25.2168,25.2724,189400.0
2006-08-03 10:50:00,36.36,36.37,36.3,36.34,228800.0,25.2724,25.2794,25.2307,25.2585,228800.0
2006-08-03 11:00:00,36.33,36.35,36.3,36.31,138200.0,25.2516,25.2655,25.2307,25.2377,138200.0
2006-08-03 11:10:00,36.31,36.38,36.23,36.23,107800.0,25.2377,25.2863,25.1821,25.1821,107800.0
2006-08-03 11:20:00,36.23,36.24,36.13,36.15,82000.0,25.1821,25.189,25.1126,25.1265,82000.0
2006-08-03 11:30:00,36.17,36.17,36.05,36.09,170600.0,25.1404,25.1404,25.057,25.0848,170600.0
2006-08-03 11:40:00,36.09,36.13,36.03,36.1,218800.0,25.0848,25.1126,25.0431,25.0917,218800.0
2006-08-03 11:50:00,36.1,36.13,36.05,36.13,89000.0,25.0917,25.1126,25.057,25.1126,89000.0
2006-08-03 12:00:00,36.15,36.21,36.13,36.21,23800.0,25.1265,25.1682,25.1126,25.1682,23800.0
2006-08-03 12:10:00,36.21,36.28,36.2,36.26,56000.0,25.1682,25.2168,25.1612,25.2029,56000.0
2006-08-03 12:20:00,36.25,36.27,36.22,36.26,104400.0,25.196,25.2099,25.1751,25.2029,104400.0
2006-08-03 12:30:00,36.26,36.34,36.22,36.3,131400.0,25.2029,25.2585,25.1751,25.2307,131400.0
2006-08-03 12:40:00,36.3,36.3,36.23,36.26,174400.0,25.2307,25.2307,25.1821,25.2029,174400.0
2006-08-03 12:50:00,36.26,36.31,36.24,36.3,109600.0,25.2029,25.2377,25.189,25.2307,109600.0
2006-08-03 13:00:00,36.3,36.35,36.24,36.32,276600.0,25.2307,25.2655,25.189,25.2446,276600.0
2006-08-03 13:10:00,36.33,36.51,36.29,36.5,250800.0,25.2516,25.3767,25.2238,25.3697,250800.0
2006-08-03 13:20:00,36.5,36.54,36.38,36.4,168000.0,25.3697,25.3975,25.2863,25.3002,168000.0
2006-08-03 13:30:00,36.4,36.41,36.31,36.37,267800.0,25.3002,25.3072,25.2377,25.2794,267800.0
2006-08-03 13:40:00,36.37,36.44,36.34,36.44,131600.0,25.2794,25.328,25.2585,25.328,131600.0
2006-08-03 13:50:00,36.44,36.53,36.4,36.44,105200.0,25.328,25.3906,25.3002,25.328,105200.0
2006-08-03 14:00:00,36.44,36.52,36.44,36.48,238600.0,25.328,25.3836,25.328,25.3558,238600.0
2006-08-03 14:10:00,36.47,36.52,36.45,36.47,178000.0,25.3489,25.3836,25.335,25.3489,178000.0
2006-08-03 14:20:00,36.47,36.5,36.46,36.49,70800.0,25.3489,25.3697,25.3419,25.3628,70800.0
2006-08-03 14:30:00,36.49,36.51,36.42,36.49,285400.0,25.3628,25.3767,25.3141,25.3628,285400.0
2006-08-03 14:40:00,36.49,36.51,36.45,36.48,297000.0,25.3628,25.3767,25.335,25.3558,297000.0
2006-08-03 14:50:00,36.47,36.54,36.44,36.52,312200.0,25.3489,25.3975,25.328,25.3836,312200.0
2006-08-03 15:00:00,36.52,36.52,36.48,36.5,295600.0,25.3836,25.3836,25.3558,25.3697,295600.0
2006-08-03 15:10:00,36.5,36.56,36.45,36.55,184800.0,25.3697,25.4114,25.335,25.4045,184800.0
2006-08-03 15:20:00,36.55,36.62,36.53,36.6,208600.0,25.4045,25.4532,25.3906,25.4393,208600.0
2006-08-03 15:30:00,36.6,36.68,36.54,36.63,335400.0,25.4393,25.4949,25.3975,25.4601,335400.0
2006-08-03 15:40:00,36.63,36.64,36.58,36.63,302200.0,25.4601,25.4671,25.4253,25.4601,302200.0
2006-08-03 15:50:00,36.63,36.7,36.59,36.68,259200.0,25.4601,25.5088,25.4323,25.4949,259200.0
2006-08-04 09:30:00,37.0,37.15,36.99,37.0,202200.0,25.7173,25.8215,25.7103,25.7173,202200.0
2006-08-04 09:40:00,37.01,37.32,37.0,37.1,192600.0,25.7242,25.9397,25.7173,25.7868,192600.0
2006-08-04 09:50:00,37.1,37.13,36.9,37.01,140000.0,25.7868,25.8076,25.6478,25.7242,140000.0
2006-08-04 10:00:00,37.02,37.06,36.8,36.8,154200.0,25.7312,25.759,25.5783,25.5783,154200.0
2006-08-04 10:10:00,36.8,36.94,36.7,36.83,167800.0,25.5783,25.6756,25.5088,25.5991,167800.0
2006-08-04 10:20:00,36.84,37.02,36.77,37.01,131000.0,25.6061,25.7312,25.5574,25.7242,131000.0
2006-08-04 10:30:00,37.01,37.13,37.01,37.11,130600.0,25.7242,25.8076,25.7242,25.7937,130600.0
2006-08-04 10:40:00,37.11,37.15,37.02,37.12,187400.0,25.7937,25.8215,25.7312,25.8007,187400.0
2006-08-04 10:50:00,37.11,37.11,36.96,36.96,68600.0,25.7937,25.7937,25.6895,25.6895,68600.0
2006-08-04 11:00:00,36.97,36.99,36.91,36.95,30800.0,25.6964,25.7103,25.6547,25.6825,30800.0
2006-08-04 11:10:00,36.93,36.96,36.88,36.96,60800.0,25.6686,25.6895,25.6339,25.6895,60800.0
2006-08-04 11:20:00,36.96,37.1,36.94,37.02,90800.0,25.6895,25.7868,25.6756,25.7312,90800.0
2006-08-04 11:30:00,37.04,37.05,36.97,37.0,58400.0,25.7451,25.752,25.6964,25.7173,58400.0
2006-08-04 11:40:00,37.0,37.0,36.96,36.98,152200.0,25.7173,25.7173,25.6895,25.7034,152200.0
2006-08-04 11:50:00,36.98,36.98,36.82,36.82,146000.0,25.7034,25.7034,25.5922,25.5922,146000.0
2006-08-04 12:00:00,36.83,36.83,36.72,36.77,78400.0,25.5991,25.5991,25.5227,25.5574,78400.0
2006-08-04 12:10:00,36.77,36.77,36.53,36.54,120200.0,25.5574,25.5574,25.3906,25.3975,120200.0
2006-08-04 12:20:00,36.54,36.54,36.48,36.52,138600.0,25.3975,25.3975,25.3558,25.3836,138600.0
2006-08-04 12:30:00,36.52,36.52,36.36,36.37,74800.0,25.3836,25.3836,25.2724,25.2794,74800.0
2006-08-04 12:40:00,36.36,36.44,36.35,36.43,44400.0,25.2724,25.328,25.2655,25.3211,44400.0
2006-08-04 12:50:00,36.43,36.52,36.41,36.51,137800.0,25.3211,25.3836,25.3072,25.3767,137800.0
2006-08-04 13:00:00,36.51,36.65,36.48,36.62,39000.0,25.3767,25.474,25.3558,25.4532,39000.0
2006-08-04 13:10:00,36.64,36.68,36.45,36.45,58200.0,25.4671,25.4949,25.335,25.335,58200.0
2006-08-04 13:20:00,36.45,36.45,36.3,36.34,62600.0,25.335,25.335,25.2307,25.2585,62600.0
2006-08-04 13:30:00,36.34,36.35,36.25,36.27,90600.0,25.2585,25.2655,25.196,25.2099,90600.0
2006-08-04 13:40:00,36.27,36.41,36.27,36.41,33600.0,25.2099,25.3072,25.2099,25.3072,33600.0
2006-08-04 13:50:00,36.41,36.48,36.35,36.48,43000.0,25.3072,25.3558,25.2655,25.3558,43000.0
2006-08-04 14:00:00,36.46,36.6,36.44,36.6,64400.0,25.3419,25.4393,25.328,25.4393,64400.0
2006-08-04 14:10:00,36.6,36.62,36.43,36.43,47400.0,25.4393,25.4532,25.3211,25.3211,47400.0
2006-08-04 14:20:00,36.43,36.55,36.42,36.49,107200.0,25.3211,25.4045,25.3141,25.3628,107200.0
2006-08-04 14:30:00,36.49,36.58,36.49,36.56,39200.0,25.3628,25.4253,25.3628,25.4114,39200.0
2006-08-04 14:40:00,36.56,36.57,36.47,36.51,38000.0,25.4114,25.4184,25.3489,25.3767,38000.0
2006-08-04 14:50:00,36.5,36.52,36.38,36.43,39400.0,25.3697,25.3836,25.2863,25.3211,39400.0
2006-08-04 15:00:00,36.43,36.52,36.39,36.47,56200.0,25.3211,25.3836,25.2933,25.3489,56200.0
2006-08-04 15:10:00,36.48,36.49,36.44,36.48,59400.0,25.3558,25.3628,25.328,25.3558,59400.0
2006-08-04 15:20:00,36.48,36.57,36.41,36.52,55200.0,25.3558,25.4184,25.3072,25.3836,55200.0
2006-08-04 15:30:00,36.54,36.58,36.52,36.54,103400.0,25.3975,25.4253,25.3836,25.3975,103400.0
2006-08-04 15:40:00,36.55,36.57,36.49,36.57,90000.0,25.4045,25.4184,25.3628,25.4184,90000.0
2006-08-04 15:50:00,36.57,36.6,36.52,36.57,151000.0,25.4184,25.4393,25.3836,25.4184,151000.0
2006-08-07 09:30:00,36.45,36.73,36.36,36.61,97800.0,25.335,25.5296,25.2724,25.4462,97800.0
2006-08-07 09:40:00,36.61,36.61,36.41,36.47,61800.0,25.4462,25.4462,25.3072,25.3489,61800.0
2006-08-07 09:50:00,36.47,36.65,36.44,36.58,100400.0,25.3489,25.474,25.328,25.4253,100400.0
2006-08-07 10:00:00,36.6,36.7,36.56,36.67,98200.0,25.4393,25.5088,25.4114,25.4879,98200.0
2006-08-07 10:10:00,36.67,36.69,36.55,36.6,44600.0,25.4879,25.5018,25.4045,25.4393,44600.0
2006-08-07 10:20:00,36.6,36.61,36.51,36.55,39000.0,25.4393,25.4462,25.3767,25.4045,39000.0
2006-08-07 10:30:00,36.56,36.58,36.42,36.43,43600.0,25.4114,25.4253,25.3141,25.3211,43600.0
2006-08-07 10:40:00,36.44,36.55,36.43,36.52,41200.0,25.328,25.4045,25.3211,25.3836,41200.0
2006-08-07 10:50:00,36.52,36.61,36.48,36.48,53200.0,25.3836,25.4462,25.3558,25.3558,53200.0
2006-08-07 11:00:00,36.49,36.5,36.35,36.35,40800.0,25.3628,25.3697,25.2655,25.2655,40800.0
2006-08-07 11:10:00,36.35,36.35,36.26,36.26,55600.0,25.2655,25.2655,25.2029,25.2029,55600.0
2006-08-07 11:20:00,36.26,36.36,36.26,36.34,36400.0,25.2029,25.2724,25.2029,25.2585,36400.0
2006-08-07 11:30:00,36.34,36.49,36.3,36.49,40200.0,25.2585,25.3628,25.2307,25.3628,40200.0
2006-08-07 11:40:00,36.49,36.58,36.48,36.56,83800.0,25.3628,25.4253,25.3558,25.4114,83800.0
2006-08-07 11:50:00,36.57,36.59,36.52,36.56,26400.0,25.4184,25.4323,25.3836,25.4114,26400.0
2006-08-07 12:00:00,36.56,36.58,36.52,36.55,78000.0,25.4114,25.4253,25.3836,25.4045,78000.0
2006-08-07 12:10:00,36.55,36.57,36.48,36.49,78000.0,25.4045,25.4184,25.3558,25.3628,78000.0
2006-08-07 12:20:00,36.49,36.51,36.46,36.49,35000.0,25.3628,25.3767,25.3419,25.3628,35000.0
2006-08-07 12:30:00,36.49,36.52,36.49,36.5,32200.0,25.3628,25.3836,25.3628,25.3697,32200.0
2006-08-07 12:40:00,36.51,36.63,36.5,36.57,94200.0,25.3767,25.4601,25.3697,25.4184,94200.0
2006-08-07 12:50:00,36.58,36.58,36.52,36.54,25400.0,25.4253,25.4253,25.3836,25.3975,25400.0
2006-08-07 13:00:00,36.53,36.58,36.46,36.5,53400.0,25.3906,25.4253,25.3419,25.3697,53400.0
2006-08-07 13:10:00,36.5,36.58,36.5,36.54,20400.0,25.3697,25.4253,25.3697,25.3975,20400.0
2006-08-07 13:20:00,36.54,36.58,36.51,36.58,35000.0,25.3975,25.4253,25.3767,25.4253,35000.0
2006-08-07 13:30:00,36.59,36.66,36.56,36.58,52200.0,25.4323,25.481,25.4114,25.4253,52200.0
2006-08-07 13:40:00,36.58,36.58,36.49,36.54,40400.0,25.4253,25.4253,25.3628,25.3975,40400.0
2006-08-07 13:50:00,36.54,36.54,36.42,36.43,53400.0,25.3975,25.3975,25.3141,25.3211,53400.0
2006-08-07 14:00:00,36.43,36.45,36.37,36.39,52000.0,25.3211,25.335,25.2794,25.2933,52000.0
2006-08-07 14:10:00,36.4,36.52,36.36,36.5,59600.0,25.3002,25.3836,25.2724,25.3697,59600.0
2006-08-07 14:20:00,36.51,36.52,36.35,36.35,57200.0,25.3767,25.3836,25.2655,25.2655,57200.0
2006-08-07 14:30:00,36.36,36.55,36.36,36.49,64400.0,25.2724,25.4045,25.2724,25.3628,64400.0
2006-08-07 14:40:00,36.49,36.54,36.44,36.49,28800.0,25.3628,25.3975,25.328,25.3628,28800.0
2006-08-07 14:50:00,36.49,36.54,36.49,36.5,26400.0,25.3628,25.3975,25.3628,25.3697,26400.0
2006-08-07 15:00:00,36.5,36.51,36.38,36.47,53200.0,25.3697,25.3767,25.2863,25.3489,53200.0
2006-08-07 15:10:00,36.48,36.5,36.46,36.49,64400.0,25.3558,25.3697,25.3419,25.3628,64400.0
2006-08-07 15:20:00,36.51,36.57,36.46,36.47,57800.0,25.3767,25.4184,25.3419,25.3489,57800.0
2006-08-07 15:30:00,36.47,36.56,36.46,36.53,78600.0,25.3489,25.4114,25.3419,25.3906,78600.0
2006-08-07 15:40:00,36.53,36.58,36.46,36.55,66600.0,25.3906,25.4253,25.3419,25.4045,66600.0
2006-08-07 15:50:00,36.55,36.55,36.49,36.51,69400.0,25.4045,25.4045,25.3628,25.3767,69400.0
2006-08-08 09:30:00,36.8,36.97,36.75,36.75,76000.0,25.5783,25.6964,25.5435,25.5435,76000.0
2006-08-08 09:40:00,36.75,36.75,36.55,36.64,70400.0,25.5435,25.5435,25.4045,25.4671,70400.0
2006-08-08 09:50:00,36.63,36.8,36.63,36.8,79200.0,25.4601,25.5783,25.4601,25.5783,79200.0
2006-08-08 10:00:00,36.8,36.92,36.76,36.9,99200.0,25.5783,25.6617,25.5505,25.6478,99200.0
2006-08-08 10:10:00,36.91,36.96,36.81,36.87,45000.0,25.6547,25.6895,25.5852,25.6269,45000.0
2006-08-08 10:20:00,36.88,36.94,36.88,36.9,45000.0,25.6339,25.6756,25.6339,25.6478,45000.0
2006-08-08 10:30:00,36.92,36.92,36.81,36.84,48800.0,25.6617,25.6617,25.5852,25.6061,48800.0
2006-08-08 10:40:00,36.84,36.85,36.8,36.81,30600.0,25.6061,25.613,25.5783,25.5852,30600.0
2006-08-08 10:50:00,36.8,36.84,36.77,36.82,25200.0,25.5783,25.6061,25.5574,25.5922,25200.0
2006-08-08 11:00:00,36.82,36.84,36.77,36.82,48800.0,25.5922,25.6061,25.5574,25.5922,48800.0
2006-08-08 11:10:00,36.8,36.81,36.74,36.76,23200.0,25.5783,25.5852,25.5366,25.5505,23200.0
2006-08-08 11:20:00,36.77,36.87,36.77,36.84,29000.0,25.5574,25.6269,25.5574,25.6061,29000.0
2006-08-08 11:30:00,36.85,36.94,36.85,36.88,37800.0,25.613,25.6756,25.613,25.6339,37800.0
2006-08-08 11:40:00,36.88,36.88,36.82,36.82,22800.0,25.6339,25.6339,25.5922,25.5922,22800.0
2006-08-08 11:50:00,36.82,36.82,36.76,36.78,10600.0,25.5922,25.5922,25.5505,25.5644,10600.0
2006-08-08 12:00:00,36.77,36.82,36.77,36.8,14400.0,25.5574,25.5922,25.5574,25.5783,14400.0
2006-08-08 12:10:00,36.79,36.79,36.67,36.68,21800.0,25.5713,25.5713,25.4879,25.4949,21800.0
2006-08-08 12:20:00,36.67,36.72,36.65,36.65,21200.0,25.4879,25.5227,25.474,25.474,21200.0
2006-08-08 12:30:00,36.63,36.63,36.58,36.62,32600.0,25.4601,25.4601,25.4253,25.4532,32600.0
2006-08-08 12:40:00,36.62,36.69,36.59,36.63,39200.0,25.4532,25.5018,25.4323,25.4601,39200.0
2006-08-08 12:50:00,36.63,36.75,36.63,36.7,39800.0,25.4601,25.5435,25.4601,25.5088,39800.0
2006-08-08 13:00:00,36.7,36.75,36.69,36.69,32200.0,25.5088,25.5435,25.5018,25.5018,32200.0
2006-08-08 13:10:00,36.69,36.71,36.63,36.63,38800.0,25.5018,25.5157,25.4601,25.4601,38800.0
2006-08-08 13:20:00,36.65,36.65,36.58,36.6,25800.0,25.474,25.474,25.4253,25.4393,25800.0
2006-08-08 13:30:00,36.59,36.66,36.55,36.62,39400.0,25.4323,25.481,25.4045,25.4532,39400.0
2006-08-08 13:40:00,36.6,36.62,36.49,36.56,37400.0,25.4393,25.4532,25.3628,25.4114,37400.0
2006-08-08 13:50:00,36.55,36.55,36.45,36.46,35600.0,25.4045,25.4045,25.335,25.3419,35600.0
2006-08-08 14:00:00,36.47,36.55,36.45,36.54,51200.0,25.3489,25.4045,25.335,25.3975,51200.0
2006-08-08 14:10:00,36.54,36.75,36.46,36.7,122200.0,25.3975,25.5435,25.3419,25.5088,122200.0
2006-08-08 14:20:00,36.7,36.77,36.27,36.4,167200.0,25.5088,25.5574,25.2099,25.3002,167200.0
2006-08-08 14:30:00,36.41,36.43,36.26,36.33,104800.0,25.3072,25.3211,25.2029,25.2516,104800.0
2006-08-08 14:40:00,36.34,36.47,36.25,36.29,107200.0,25.2585,25.3489,25.196,25.2238,107200.0
2006-08-08 14:50:00,36.29,36.41,36.16,36.26,83400.0,25.2238,25.3072,25.1334,25.2029,83400.0
2006-08-08 15:00:00,36.24,36.35,36.13,36.18,79200.0,25.189,25.2655,25.1126,25.1473,79200.0
2006-08-08 15:10:00,36.18,36.18,36.01,36.03,102400.0,25.1473,25.1473,25.0292,25.0431,102400.0
2006-08-08 15:20:00,36.03,36.05,35.88,35.99,110600.0,25.0431,25.057,24.9388,25.0153,110600.0
2006-08-08 15:30:00,35.98,35.98,35.88,35.88,102800.0,25.0083,25.0083,24.9388,24.9388,102800.0
2006-08-08 15:40:00,35.88,36.17,35.88,36.14,110200.0,24.9388,25.1404,24.9388,25.1195,110200.0
2006-08-08 15:50:00,36.14,36.15,36.05,36.08,101200.0,25.1195,25.1265,25.057,25.0778,101200.0
2006-08-09 09:30:00,36.5,36.63,36.38,36.46,84400.0,25.3697,25.4601,25.2863,25.3419,84400.0
2006-08-09 09:40:00,36.45,36.48,36.19,36.34,78800.0,25.335,25.3558,25.1543,25.2585,78800.0
2006-08-09 09:50:00,36.34,36.34,35.98,35.99,106200.0,25.2585,25.2585,25.0083,25.0153,106200.0
2006-08-09 10:00:00,35.98,36.03,35.81,36.03,150800.0,25.0083,25.0431,24.8902,25.0431,150800.0
2006-08-09 10:10:00,36.03,36.04,35.91,36.0,71600.0,25.0431,25.05,24.9597,25.0222,71600.0
2006-08-09 10:20:00,36.0,36.0,35.74,35.75,80000.0,25.0222,25.0222,24.8415,24.8484,80000.0
2006-08-09 10:30:00,35.75,35.76,35.54,35.59,114600.0,24.8484,24.8554,24.7025,24.7372,114600.0
2006-08-09 10:40:00,35.62,35.71,35.56,35.71,108600.0,24.7581,24.8206,24.7164,24.8206,108600.0
2006-08-09 10:50:00,35.71,35.8,35.7,35.74,65400.0,24.8206,24.8832,24.8137,24.8415,65400.0
2006-08-09 11:00:00,35.74,35.97,35.74,35.97,84200.0,24.8415,25.0014,24.8415,25.0014,84200.0
2006-08-09 11:10:00,35.97,36.0,35.82,35.82,67000.0,25.0014,25.0222,24.8971,24.8971,67000.0
2006-08-09 11:20:00,35.82,35.91,35.76,35.91,57800.0,24.8971,24.9597,24.8554,24.9597,57800.0
2006-08-09 11:30:00,35.9,36.09,35.9,36.06,74200.0,24.9527,25.0848,24.9527,25.0639,74200.0
2006-08-09 11:40:00,36.06,36.2,36.02,36.09,63800.0,25.0639,25.1612,25.0361,25.0848,63800.0
2006-08-09 11:50:00,36.1,36.18,36.07,36.07,29600.0,25.0917,25.1473,25.0709,25.0709,29600.0
2006-08-09 12:00:00,36.07,36.13,36.02,36.04,24800.0,25.0709,25.1126,25.0361,25.05,24800.0
2006-08-09 12:10:00,36.02,36.02,35.88,35.88,35000.0,25.0361,25.0361,24.9388,24.9388,35000.0
2006-08-09 12:20:00,35.88,35.97,35.83,35.9,41400.0,24.9388,25.0014,24.9041,24.9527,41400.0
2006-08-09 12:30:00,35.88,35.92,35.87,35.87,47200.0,24.9388,24.9666,24.9319,24.9319,47200.0
2006-08-09 12:40:00,35.87,35.87,35.76,35.76,23400.0,24.9319,24.9319,24.8554,24.8554,23400.0
2006-08-09 12:50:00,35.74,35.78,35.69,35.74,34600.0,24.8415,24.8693,24.8067,24.8415,34600.0
2006-08-09 13:00:00,35.74,35.76,35.68,35.73,65600.0,24.8415,24.8554,24.7998,24.8345,65600.0
2006-08-09 13:10:00,35.73,35.73,35.6,35.64,29800.0,24.8345,24.8345,24.7442,24.772,29800.0
2006-08-09 13:20:00,35.63,35.7,35.6,35.67,30600.0,24.765,24.8137,24.7442,24.7928,30600.0
2006-08-09 13:30:00,35.65,35.66,35.6,35.66,32400.0,24.7789,24.7859,24.7442,24.7859,32400.0
2006-08-09 13:40:00,35.66,35.71,35.6,35.6,36600.0,24.7859,24.8206,24.7442,24.7442,36600.0
2006-08-09 13:50:00,35.6,35.65,35.58,35.58,38600.0,24.7442,24.7789,24.7303,24.7303,38600.0
2006-08-09 14:00:00,35.57,35.72,35.56,35.68,70000.0,24.7233,24.8276,24.7164,24.7998,70000.0
2006-08-09 14:10:00,35.7,35.7,35.54,35.56,48800.0,24.8137,24.8137,24.7025,24.7164,48800.0
2006-08-09 14:20:00,35.56,35.65,35.56,35.58,32800.0,24.7164,24.7789,24.7164,24.7303,32800.0
2006-08-09 14:30:00,35.58,35.61,35.52,35.58,91400.0,24.7303,24.7511,24.6886,24.7303,91400.0
2006-08-09 14:40:00,35.58,35.59,35.37,35.37,127000.0,24.7303,24.7372,24.5843,24.5843,127000.0
2006-08-09 14:50:00,35.37,35.4,35.3,35.31,87000.0,24.5843,24.6052,24.5357,24.5426,87000.0
2006-08-09 15:00:00,35.31,35.33,35.26,35.27,161200.0,24.5426,24.5565,24.5079,24.5148,161200.0
2006-08-09 15:10:00,35.27,35.33,35.14,35.28,148000.0,24.5148,24.5565,24.4245,24.5218,148000.0
2006-08-09 15:20:00,35.3,35.35,35.16,35.17,138400.0,24.5357,24.5704,24.4384,24.4453,138400.0
2006-08-09 15:30:00,35.17,35.31,35.09,35.27,271000.0,24.4453,24.5426,24.3897,24.5148,271000.0
2006-08-09 15:40:00,35.27,35.38,35.19,35.22,183200.0,24.5148,24.5913,24.4592,24.4801,183200.0
2006-08-09 15:50:00,35.22,35.25,35.2,35.22,226800.0,24.4801,24.5009,24.4662,24.4801,226800.0
2006-08-10 09:30:00,35.19,35.33,34.91,34.93,273000.0,24.4592,24.5565,24.2646,24.2785,273000.0
2006-08-10 09:40:00,34.97,35.36,34.95,35.16,227600.0,24.3063,24.5774,24.2924,24.4384,227600.0
2006-08-10 09:50:00,35.17,35.53,35.1,35.49,153800.0,24.4453,24.6955,24.3967,24.6677,153800.0
2006-08-10 10:00:00,35.49,35.49,35.12,35.13,192000.0,24.6677,24.6677,24.4106,24.4175,192000.0
2006-08-10 10:10:00,35.13,35.19,35.02,35.12,210600.0,24.4175,24.4592,24.3411,24.4106,210600.0
2006-08-10 10:20:00,35.12,35.17,35.0,35.09,153200.0,24.4106,24.4453,24.3272,24.3897,153200.0
2006-08-10 10:30:00,35.09,35.13,34.97,34.99,257400.0,24.3897,24.4175,24.3063,24.3202,257400.0
2006-08-10 10:40:00,34.96,34.99,34.81,34.82,338600.0,24.2993,24.3202,24.1951,24.202,338600.0
2006-08-10 10:50:00,34.84,34.84,34.63,34.75,301400.0,24.2159,24.2159,24.07,24.1534,301400.0
2006-08-10 11:00:00,34.76,34.8,34.64,34.77,296600.0,24.1603,24.1881,24.0769,24.1673,296600.0
2006-08-10 11:10:00,34.77,34.82,34.75,34.81,299600.0,24.1673,24.202,24.1534,24.1951,299600.0
2006-08-10 11:20:00,34.81,34.83,34.71,34.72,166800.0,24.1951,24.209,24.1256,24.1325,166800.0
2006-08-10 11:30:00,34.72,34.74,34.55,34.59,230600.0,24.1325,24.1464,24.0144,24.0422,230600.0
2006-08-10 11:40:00,34.57,34.6,34.52,34.59,548200.0,24.0283,24.0491,23.9935,24.0422,548200.0
2006-08-10 11:50:00,34.59,34.7,34.59,34.69,159600.0,24.0422,24.1186,24.0422,24.1117,159600.0
2006-08-10 12:00:00,34.69,34.74,34.63,34.67,96800.0,24.1117,24.1464,24.07,24.0978,96800.0
2006-08-10 12:10:00,34.68,34.69,34.58,34.59,195200.0,24.1047,24.1117,24.0352,24.0422,195200.0
2006-08-10 12:20:00,34.59,34.63,34.55,34.56,251800.0,24.0422,24.07,24.0144,24.0213,251800.0
2006-08-10 12:30:00,34.56,34.63,34.55,34.62,253800.0,24.0213,24.07,24.0144,24.063,253800.0
2006-08-10 12:40:00,34.61,34.7,34.59,34.65,96200.0,24.0561,24.1186,24.0422,24.0839,96200.0
2006-08-10 12:50:00,34.65,34.65,34.61,34.63,47400.0,24.0839,24.0839,24.0561,24.07,47400.0
2006-08-10 13:00:00,34.63,34.65,34.53,34.54,103200.0,24.07,24.0839,24.0005,24.0074,103200.0
2006-08-10 13:10:00,34.53,34.56,34.49,34.54,355800.0,24.0005,24.0213,23.9727,24.0074,355800.0
2006-08-10 13:20:00,34.52,34.62,34.49,34.58,134400.0,23.9935,24.063,23.9727,24.0352,134400.0
2006-08-10 13:30:00,34.6,34.73,34.59,34.7,127800.0,24.0491,24.1395,24.0422,24.1186,127800.0
2006-08-10 13:40:00,34.71,34.85,34.71,34.83,189400.0,24.1256,24.2229,24.1256,24.209,189400.0
2006-08-10 13:50:00,34.83,34.85,34.76,34.77,204800.0,24.209,24.2229,24.1603,24.1673,204800.0
2006-08-10 14:00:00,34.77,35.02,34.77,35.02,170800.0,24.1673,24.3411,24.1673,24.3411,170800.0
2006-08-10 14:10:00,35.05,35.15,35.04,35.11,132600.0,24.3619,24.4314,24.355,24.4036,132600.0
2006-08-10 14:20:00,35.11,35.2,35.04,35.16,167400.0,24.4036,24.4662,24.355,24.4384,167400.0
2006-08-10 14:30:00,35.16,35.16,34.97,34.99,117600.0,24.4384,24.4384,24.3063,24.3202,117600.0
2006-08-10 14:40:00,34.99,35.04,34.87,34.87,96000.0,24.3202,24.355,24.2368,24.2368,96000.0
2006-08-10 14:50:00,34.87,34.88,34.79,34.81,109800.0,24.2368,24.2437,24.1812,24.1951,109800.0
2006-08-10 15:00:00,34.81,34.86,34.77,34.8,90200.0,24.1951,24.2298,24.1673,24.1881,90200.0
2006-08-10 15:10:00,34.8,34.95,34.79,34.94,104400.0,24.1881,24.2924,24.1812,24.2854,104400.0
2006-08-10 15:20:00,34.94,34.95,34.82,34.85,92200.0,24.2854,24.2924,24.202,24.2229,92200.0
2006-08-10 15:30:00,34.85,34.99,34.83,34.96,145200.0,24.2229,24.3202,24.209,24.2993,145200.0
2006-08-10 15:40:00,34.95,35.06,34.91,35.04,221600.0,24.2924,24.3689,24.2646,24.355,221600.0
2006-08-10 15:50:00,35.04,35.07,34.96,35.01,208400.0,24.355,24.3758,24.2993,24.3341,208400.0
2006-08-11 09:30:00,35.03,35.04,34.66,34.72,316200.0,24.348,24.355,24.0908,24.1325,316200.0
2006-08-11 09:40:00,34.71,34.94,34.7,34.9,175000.0,24.1256,24.2854,24.1186,24.2576,175000.0
2006-08-11 09:50:00,34.88,34.93,34.77,34.84,125800.0,24.2437,24.2785,24.1673,24.2159,125800.0
2006-08-11 10:00:00,34.87,34.88,34.71,34.72,201200.0,24.2368,24.2437,24.1256,24.1325,201200.0
2006-08-11 10:10:00,34.72,34.94,34.72,34.94,199200.0,24.1325,24.2854,24.1325,24.2854,199200.0
2006-08-11 10:20:00,34.95,35.07,34.91,34.92,184600.0,24.2924,24.3758,24.2646,24.2715,184600.0
2006-08-11 10:30:00,34.91,35.1,34.9,35.09,108400.0,24.2646,24.3967,24.2576,24.3897,108400.0
2006-08-11 10:40:00,35.1,35.1,34.92,35.01,145600.0,24.3967,24.3967,24.2715,24.3341,145600.0
2006-08-11 10:50:00,35.02,35.03,34.97,34.99,154800.0,24.3411,24.348,24.3063,24.3202,154800.0
2006-08-11 11:00:00,34.99,35.02,34.93,34.94,104400.0,24.3202,24.3411,24.2785,24.2854,104400.0
2006-08-11 11:10:00,34.94,35.01,34.83,34.86,159800.0,24.2854,24.3341,24.209,24.2298,159800.0
2006-08-11 11:20:00,34.85,34.87,34.82,34.82,133800.0,24.2229,24.2368,24.202,24.202,133800.0
2006-08-11 11:30:00,34.81,34.81,34.73,34.78,251200.0,24.1951,24.1951,24.1395,24.1742,251200.0
2006-08-11 11:40:00,34.77,34.85,34.71,34.82,165400.0,24.1673,24.2229,24.1256,24.202,165400.0
2006-08-11 11:50:00,34.82,34.82,34.72,34.74,50200.0,24.202,24.202,24.1325,24.1464,50200.0
2006-08-11 12:00:00,34.74,34.8,34.69,34.71,145800.0,24.1464,24.1881,24.1117,24.1256,145800.0
2006-08-11 12:10:00,34.7,34.71,34.56,34.57,81200.0,24.1186,24.1256,24.0213,24.0283,81200.0
2006-08-11 12:20:00,34.55,34.56,34.35,34.4,248000.0,24.0144,24.0213,23.8754,23.9101,248000.0
2006-08-11 12:30:00,34.39,34.48,34.39,34.47,117000.0,23.9032,23.9657,23.9032,23.9588,117000.0
2006-08-11 12:40:00,34.48,34.52,34.45,34.49,81600.0,23.9657,23.9935,23.9449,23.9727,81600.0
2006-08-11 12:50:00,34.49,34.49,34.29,34.3,93600.0,23.9727,23.9727,23.8337,23.8406,93600.0
2006-08-11 13:00:00,34.3,34.35,34.26,34.32,279200.0,23.8406,23.8754,23.8128,23.8545,279200.0
2006-08-11 13:10:00,34.34,34.34,34.2,34.22,126200.0,23.8684,23.8684,23.7711,23.785,126200.0
2006-08-11 13:20:00,34.22,34.22,34.13,34.22,132400.0,23.785,23.785,23.7224,23.785,132400.0
2006-08-11 13:30:00,34.22,34.32,34.2,34.31,65200.0,23.785,23.8545,23.7711,23.8476,65200.0
2006-08-11 13:40:00,34.29,34.31,34.27,34.28,65000.0,23.8337,23.8476,23.8198,23.8267,65000.0
2006-08-11 13:50:00,34.29,34.35,34.24,34.29,380000.0,23.8337,23.8754,23.7989,23.8337,380000.0
2006-08-11 14:00:00,34.29,34.35,34.25,34.34,109400.0,23.8337,23.8754,23.8059,23.8684,109400.0
2006-08-11 14:10:00,34.33,34.35,34.25,34.3,103200.0,23.8615,23.8754,23.8059,23.8406,103200.0
2006-08-11 14:20:00,34.29,34.33,34.2,34.28,232800.0,23.8337,23.8615,23.7711,23.8267,232800.0
2006-08-11 14:30:00,34.28,34.44,34.24,34.43,88600.0,23.8267,23.9379,23.7989,23.931,88600.0
2006-08-11 14:40:00,34.42,34.46,34.29,34.31,79800.0,23.924,23.9518,23.8337,23.8476,79800.0
2006-08-11 14:50:00,34.32,34.45,34.32,34.45,60800.0,23.8545,23.9449,23.8545,23.9449,60800.0
2006-08-11 15:00:00,34.44,34.46,34.36,34.42,119000.0,23.9379,23.9518,23.8823,23.924,119000.0
2006-08-11 15:10:00,34.39,34.39,34.3,34.34,92200.0,23.9032,23.9032,23.8406,23.8684,92200.0
2006-08-11 15:20:00,34.34,34.44,34.31,34.42,170000.0,23.8684,23.9379,23.8476,23.924,170000.0
2006-08-11 15:30:00,34.42,34.55,34.42,34.55,271400.0,23.924,24.0144,23.924,24.0144,271400.0
2006-08-11 15:40:00,34.55,34.55,34.4,34.48,198800.0,24.0144,24.0144,23.9101,23.9657,198800.0
2006-08-11 15:50:00,34.47,34.57,34.46,34.52,272200.0,23.9588,24.0283,23.9518,23.9935,272200.0
2006-08-14 09:30:00,35.25,35.25,34.91,35.08,197800.0,24.5009,24.5009,24.2646,24.3828,197800.0
2006-08-14 09:40:00,35.07,35.25,35.05,35.1,103200.0,24.3758,24.5009,24.3619,24.3967,103200.0
2006-08-14 09:50:00,35.1,35.19,35.07,35.13,127800.0,24.3967,24.4592,24.3758,24.4175,127800.0
2006-08-14 10:00:00,35.13,35.37,35.1,35.27,278000.0,24.4175,24.5843,24.3967,24.5148,278000.0
2006-08-14 10:10:00,35.26,35.41,35.25,35.33,153600.0,24.5079,24.6121,24.5009,24.5565,153600.0
2006-08-14 10:20:00,35.33,35.55,35.27,35.34,193600.0,24.5565,24.7094,24.5148,24.5635,193600.0
2006-08-14 10:30:00,35.35,35.43,35.23,35.27,105000.0,24.5704,24.626,24.487,24.5148,105000.0
2006-08-14 10:40:00,35.27,35.28,35.21,35.25,92200.0,24.5148,24.5218,24.4731,24.5009,92200.0
2006-08-14 10:50:00,35.25,35.3,35.13,35.22,156000.0,24.5009,24.5357,24.4175,24.4801,156000.0
2006-08-14 11:00:00,35.22,35.26,35.15,35.22,232000.0,24.4801,24.5079,24.4314,24.4801,232000.0
2006-08-14 11:10:00,35.22,35.24,35.17,35.21,216000.0,24.4801,24.494,24.4453,24.4731,216000.0
2006-08-14 11:20:00,35.21,35.24,35.13,35.18,163200.0,24.4731,24.494,24.4175,24.4523,163200.0
2006-08-14 11:30:00,35.18,35.18,35.05,35.07,227400.0,24.4523,24.4523,24.3619,24.3758,227400.0
2006-08-14 11:40:00,35.06,35.21,35.04,35.19,308600.0,24.3689,24.4731,24.355,24.4592,308600.0
2006-08-14 11:50:00,35.19,35.19,35.1,35.14,174200.0,24.4592,24.4592,24.3967,24.4245,174200.0
2006-08-14 12:00:00,35.14,35.19,35.08,35.15,247400.0,24.4245,24.4592,24.3828,24.4314,247400.0
2006-08-14 12:10:00,35.15,35.16,35.12,35.13,292000.0,24.4314,24.4384,24.4106,24.4175,292000.0
2006-08-14 12:20:00,35.13,35.16,35.07,35.13,137000.0,24.4175,24.4384,24.3758,24.4175,137000.0
2006-08-14 12:30:00,35.13,35.13,35.08,35.13,252400.0,24.4175,24.4175,24.3828,24.4175,252400.0
2006-08-14 12:40:00,35.13,35.13,35.06,35.08,183800.0,24.4175,24.4175,24.3689,24.3828,183800.0
2006-08-14 12:50:00,35.07,35.09,34.99,35.02,271800.0,24.3758,24.3897,24.3202,24.3411,271800.0
2006-08-14 13:00:00,35.02,35.04,34.97,34.98,240000.0,24.3411,24.355,24.3063,24.3133,240000.0
2006-08-14 13:10:00,34.98,35.02,34.81,34.87,219200.0,24.3133,24.3411,24.1951,24.2368,219200.0
2006-08-14 13:20:00,34.86,34.86,34.76,34.78,650000.0,24.2298,24.2298,24.1603,24.1742,650000.0
2006-08-14 13:30:00,34.78,34.87,34.76,34.83,115000.0,24.1742,24.2368,24.1603,24.209,115000.0
2006-08-14 13:40:00,34.83,34.85,34.68,34.68,55000.0,24.209,24.2229,24.1047,24.1047,55000.0
2006-08-14 13:50:00,34.68,34.7,34.51,34.55,120800.0,24.1047,24.1186,23.9866,24.0144,120800.0
2006-08-14 14:00:00,34.55,34.59,34.45,34.49,159200.0,24.0144,24.0422,23.9449,23.9727,159200.0
2006-08-14 14:10:00,34.49,34.52,34.45,34.48,176800.0,23.9727,23.9935,23.9449,23.9657,176800.0
2006-08-14 14:20:00,34.48,34.49,34.37,34.4,83400.0,23.9657,23.9727,23.8893,23.9101,83400.0
2006-08-14 14:30:00,34.4,34.49,34.38,34.49,135800.0,23.9101,23.9727,23.8962,23.9727,135800.0
2006-08-14 14:40:00,34.48,34.53,34.42,34.46,117000.0,23.9657,24.0005,23.924,23.9518,117000.0
2006-08-14 14:50:00,34.46,34.46,34.19,34.21,139000.0,23.9518,23.9518,23.7642,23.7781,139000.0
2006-08-14 15:00:00,34.21,34.21,34.09,34.17,162200.0,23.7781,23.7781,23.6946,23.7503,162200.0
2006-08-14 15:10:00,34.16,34.37,34.16,34.23,164400.0,23.7433,23.8893,23.7433,23.792,164400.0
2006-08-14 15:20:00,34.23,34.44,34.22,34.37,394200.0,23.792,23.9379,23.785,23.8893,394200.0
2006-08-14 15:30:00,34.38,34.38,34.24,34.35,441400.0,23.8962,23.8962,23.7989,23.8754,441400.0
2006-08-14 15:40:00,34.38,34.43,34.31,34.37,279000.0,23.8962,23.931,23.8476,23.8893,279000.0
2006-08-14 15:50:00,34.37,34.4,34.32,34.33,355000.0,23.8893,23.9101,23.8545,23.8615,355000.0
2006-08-15 09:30:00,33.74,34.34,33.58,33.85,709600.0,23.4514,23.8684,23.3402,23.5278,709600.0
2006-08-15 09:40:00,33.88,34.08,33.6,33.65,1465600.0,23.5487,23.6877,23.3541,23.3888,1465600.0
2006-08-15 09:50:00,33.61,33.85,33.45,33.72,1431000.0,23.361,23.5278,23.2498,23.4375,1431000.0
2006-08-15 10:00:00,33.75,34.43,33.7,34.24,1451400.0,23.4583,23.931,23.4236,23.7989,1451400.0
2006-08-15 10:10:00,34.24,34.62,34.19,34.56,1456200.0,23.7989,24.063,23.7642,24.0213,1456200.0
2006-08-15 10:20:00,34.56,34.6,34.43,34.6,672600.0,24.0213,24.0491,23.931,24.0491,672600.0
2006-08-15 10:30:00,34.6,35.02,34.6,34.77,898600.0,24.0491,24.3411,24.0491,24.1673,898600.0
2006-08-15 10:40:00,34.77,34.93,34.58,34.6,753800.0,24.1673,24.2785,24.0352,24.0491,753800.0
2006-08-15 10:50:00,34.59,34.7,34.45,34.45,398600.0,24.0422,24.1186,23.9449,23.9449,398600.0
2006-08-15 11:00:00,34.42,34.45,34.06,34.4,668400.0,23.924,23.9449,23.6738,23.9101,668400.0
2006-08-15 11:10:00,34.38,34.43,34.27,34.31,276800.0,23.8962,23.931,23.8198,23.8476,276800.0
2006-08-15 11:20:00,34.33,34.4,34.26,34.4,195800.0,23.8615,23.9101,23.8128,23.9101,195800.0
2006-08-15 11:30:00,34.4,34.51,34.31,34.41,232800.0,23.9101,23.9866,23.8476,23.9171,232800.0
2006-08-15 11:40:00,34.41,34.51,34.4,34.4,114400.0,23.9171,23.9866,23.9101,23.9101,114400.0
2006-08-15 11:50:00,34.39,34.43,34.3,34.36,111400.0,23.9032,23.931,23.8406,23.8823,111400.0
2006-08-15 12:00:00,34.36,34.38,34.24,34.27,145000.0,23.8823,23.8962,23.7989,23.8198,145000.0
2006-08-15 12:10:00,34.29,34.29,34.15,34.26,232000.0,23.8337,23.8337,23.7363,23.8128,232000.0
2006-08-15 12:20:00,34.25,34.34,34.25,34.3,408200.0,23.8059,23.8684,23.8059,23.8406,408200.0
2006-08-15 12:30:00,34.3,34.38,34.23,34.29,153400.0,23.8406,23.8962,23.792,23.8337,153400.0
2006-08-15 12:40:00,34.29,34.38,34.28,34.36,99800.0,23.8337,23.8962,23.8267,23.8823,99800.0
2006-08-15 12:50:00,34.35,34.42,34.3,34.33,178200.0,23.8754,23.924,23.8406,23.8615,178200.0
2006-08-15 13:00:00,34.34,34.44,34.32,34.36,575800.0,23.8684,23.9379,23.8545,23.8823,575800.0
2006-08-15 13:10:00,34.35,34.37,34.3,34.35,258000.0,23.8754,23.8893,23.8406,23.8754,258000.0
2006-08-15 13:20:00,34.35,34.38,34.31,34.33,137200.0,23.8754,23.8962,23.8476,23.8615,137200.0
2006-08-15 13:30:00,34.31,34.49,34.23,34.45,236600.0,23.8476,23.9727,23.792,23.9449,236600.0
2006-08-15 13:40:00,34.45,34.49,34.4,34.45,296000.0,23.9449,23.9727,23.9101,23.9449,296000.0
2006-08-15 13:50:00,34.45,34.67,34.42,34.53,455800.0,23.9449,24.0978,23.924,24.0005,455800.0
2006-08-15 14:00:00,34.53,34.56,34.43,34.56,392800.0,24.0005,24.0213,23.931,24.0213,392800.0
2006-08-15 14:10:00,34.56,34.6,34.43,34.52,402200.0,24.0213,24.0491,23.931,23.9935,402200.0
2006-08-15 14:20:00,34.52,34.57,34.44,34.49,197400.0,23.9935,24.0283,23.9379,23.9727,197400.0
2006-08-15 14:30:00,34.51,34.65,34.44,34.64,669400.0,23.9866,24.0839,23.9379,24.0769,669400.0
2006-08-15 14:40:00,34.64,34.72,34.52,34.56,201600.0,24.0769,24.1325,23.9935,24.0213,201600.0
2006-08-15 14:50:00,34.55,34.63,34.52,34.6,233600.0,24.0144,24.07,23.9935,24.0491,233600.0
2006-08-15 15:00:00,34.63,34.63,34.41,34.52,286800.0,24.07,24.07,23.9171,23.9935,286800.0
2006-08-15 15:10:00,34.51,34.83,34.46,34.78,524000.0,23.9866,24.209,23.9518,24.1742,524000.0
2006-08-15 15:20:00,34.78,35.05,34.76,35.01,401600.0,24.1742,24.3619,24.1603,24.3341,401600.0
2006-08-15 15:30:00,35.0,35.05,34.65,34.7,467400.0,24.3272,24.3619,24.0839,24.1186,467400.0
2006-08-15 15:40:00,34.7,34.73,34.45,34.54,800800.0,24.1186,24.1395,23.9449,24.0074,800800.0
2006-08-15 15:50:00,34.54,34.68,34.49,34.5,519000.0,24.0074,24.1047,23.9727,23.9796,519000.0
2006-08-16 09:30:00,34.6,34.6,34.3,34.45,508600.0,24.0491,24.0491,23.8406,23.9449,508600.0
2006-08-16 09:40:00,34.46,34.8,34.42,34.65,442200.0,23.9518,24.1881,23.924,24.0839,442200.0
2006-08-16 09:50:00,34.66,34.74,34.62,34.7,279400.0,24.0908,24.1464,24.063,24.1186,279400.0
2006-08-16 10:00:00,34.7,34.72,34.59,34.65,236800.0,24.1186,24.1325,24.0422,24.0839,236800.0
2006-08-16 10:10:00,34.65,34.77,34.6,34.67,165400.0,24.0839,24.1673,24.0491,24.0978,165400.0
2006-08-16 10:20:00,34.65,34.71,34.56,34.7,232600.0,24.0839,24.1256,24.0213,24.1186,232600.0
2006-08-16 10:30:00,34.7,34.72,34.63,34.64,395200.0,24.1186,24.1325,24.07,24.0769,395200.0
2006-08-16 10:40:00,34.65,34.75,34.65,34.72,148000.0,24.0839,24.1534,24.0839,24.1325,148000.0
2006-08-16 10:50:00,34.72,34.87,34.7,34.82,185400.0,24.1325,24.2368,24.1186,24.202,185400.0
2006-08-16 11:00:00,34.81,34.83,34.75,34.77,227600.0,24.1951,24.209,24.1534,24.1673,227600.0
2006-08-16 11:10:00,34.76,34.85,34.72,34.79,240400.0,24.1603,24.2229,24.1325,24.1812,240400.0
2006-08-16 11:20:00,34.79,34.82,34.75,34.76,131200.0,24.1812,24.202,24.1534,24.1603,131200.0
2006-08-16 11:30:00,34.77,34.84,34.77,34.84,202600.0,24.1673,24.2159,24.1673,24.2159,202600.0
2006-08-16 11:40:00,34.81,34.89,34.81,34.88,160800.0,24.1951,24.2507,24.1951,24.2437,160800.0
2006-08-16 11:50:00,34.88,35.09,34.88,35.05,299200.0,24.2437,24.3897,24.2437,24.3619,299200.0
2006-08-16 12:00:00,35.05,35.15,35.03,35.15,194800.0,24.3619,24.4314,24.348,24.4314,194800.0
2006-08-16 12:10:00,35.15,35.35,35.13,35.35,198600.0,24.4314,24.5704,24.4175,24.5704,198600.0
2006-08-16 12:20:00,35.34,35.39,35.28,35.3,235000.0,24.5635,24.5982,24.5218,24.5357,235000.0
2006-08-16 12:30:00,35.31,35.35,35.3,35.35,101800.0,24.5426,24.5704,24.5357,24.5704,101800.0
2006-08-16 12:40:00,35.35,35.42,35.33,35.39,183800.0,24.5704,24.6191,24.5565,24.5982,183800.0
2006-08-16 12:50:00,35.39,35.39,35.3,35.33,204600.0,24.5982,24.5982,24.5357,24.5565,204600.0
2006-08-16 13:00:00,35.33,35.42,35.29,35.42,131200.0,24.5565,24.6191,24.5287,24.6191,131200.0
2006-08-16 13:10:00,35.43,35.44,35.41,35.43,140600.0,24.626,24.633,24.6121,24.626,140600.0
2006-08-16 13:20:00,35.43,35.67,35.42,35.62,276200.0,24.626,24.7928,24.6191,24.7581,276200.0
2006-08-16 13:30:00,35.62,35.79,35.58,35.79,282400.0,24.7581,24.8763,24.7303,24.8763,282400.0
2006-08-16 13:40:00,35.79,35.93,35.68,35.9,400000.0,24.8763,24.9736,24.7998,24.9527,400000.0
2006-08-16 13:50:00,35.9,35.92,35.81,35.86,269600.0,24.9527,24.9666,24.8902,24.9249,269600.0
2006-08-16 14:00:00,35.85,35.98,35.77,35.79,260400.0,24.918,25.0083,24.8623,24.8763,260400.0
2006-08-16 14:10:00,35.79,35.84,35.76,35.78,200600.0,24.8763,24.911,24.8554,24.8693,200600.0
2006-08-16 14:20:00,35.79,35.85,35.74,35.85,287200.0,24.8763,24.918,24.8415,24.918,287200.0
2006-08-16 14:30:00,35.85,35.93,35.81,35.85,275600.0,24.918,24.9736,24.8902,24.918,275600.0
2006-08-16 14:40:00,35.86,36.08,35.86,36.06,403800.0,24.9249,25.0778,24.9249,25.0639,403800.0
2006-08-16 14:50:00,36.06,36.4,36.06,36.31,397200.0,25.0639,25.3002,25.0639,25.2377,397200.0
2006-08-16 15:00:00,36.31,36.49,36.25,36.31,390200.0,25.2377,25.3628,25.196,25.2377,390200.0
2006-08-16 15:10:00,36.28,36.28,36.1,36.2,322400.0,25.2168,25.2168,25.0917,25.1612,322400.0
2006-08-16 15:20:00,36.18,36.26,36.16,36.22,311000.0,25.1473,25.2029,25.1334,25.1751,311000.0
2006-08-16 15:30:00,36.22,36.29,36.22,36.24,375200.0,25.1751,25.2238,25.1751,25.189,375200.0
2006-08-16 15:40:00,36.24,36.32,36.16,36.2,482800.0,25.189,25.2446,25.1334,25.1612,482800.0
2006-08-16 15:50:00,36.2,36.2,35.93,35.95,690600.0,25.1612,25.1612,24.9736,24.9875,690600.0
2006-08-17 09:30:00,35.92,36.05,35.91,36.04,154400.0,24.9666,25.057,24.9597,25.05,154400.0
2006-08-17 09:40:00,36.05,36.26,35.99,36.1,261600.0,25.057,25.2029,25.0153,25.0917,261600.0
2006-08-17 09:50:00,36.12,36.15,35.96,36.01,202200.0,25.1056,25.1265,24.9944,25.0292,202200.0
2006-08-17 10:00:00,36.01,36.17,35.96,36.08,126600.0,25.0292,25.1404,24.9944,25.0778,126600.0
2006-08-17 10:10:00,36.08,36.17,35.99,36.13,139400.0,25.0778,25.1404,25.0153,25.1126,139400.0
2006-08-17 10:20:00,36.13,36.37,36.12,36.35,149800.0,25.1126,25.2794,25.1056,25.2655,149800.0
2006-08-17 10:30:00,36.35,36.35,36.15,36.26,167800.0,25.2655,25.2655,25.1265,25.2029,167800.0
2006-08-17 10:40:00,36.26,36.26,36.11,36.12,138000.0,25.2029,25.2029,25.0987,25.1056,138000.0
2006-08-17 10:50:00,36.11,36.2,36.07,36.13,106000.0,25.0987,25.1612,25.0709,25.1126,106000.0
2006-08-17 11:00:00,36.13,36.13,35.97,35.98,139200.0,25.1126,25.1126,25.0014,25.0083,139200.0
2006-08-17 11:10:00,35.99,36.1,35.98,36.1,115000.0,25.0153,25.0917,25.0083,25.0917,115000.0
2006-08-17 11:20:00,36.09,36.1,35.98,36.05,84200.0,25.0848,25.0917,25.0083,25.057,84200.0
2006-08-17 11:30:00,36.04,36.1,36.04,36.07,64600.0,25.05,25.0917,25.05,25.0709,64600.0
2006-08-17 11:40:00,36.07,36.17,36.05,36.17,54800.0,25.0709,25.1404,25.057,25.1404,54800.0
2006-08-17 11:50:00,36.17,36.17,36.02,36.04,67000.0,25.1404,25.1404,25.0361,25.05,67000.0
2006-08-17 12:00:00,36.04,36.05,35.9,35.98,126000.0,25.05,25.057,24.9527,25.0083,126000.0
2006-08-17 12:10:00,35.97,36.0,35.93,35.98,96400.0,25.0014,25.0222,24.9736,25.0083,96400.0
2006-08-17 12:20:00,35.99,36.01,35.98,36.01,102800.0,25.0153,25.0292,25.0083,25.0292,102800.0
2006-08-17 12:30:00,36.0,36.09,36.0,36.05,143800.0,25.0222,25.0848,25.0222,25.057,143800.0
2006-08-17 12:40:00,36.04,36.19,36.02,36.18,74200.0,25.05,25.1543,25.0361,25.1473,74200.0
2006-08-17 12:50:00,36.2,36.29,36.2,36.24,59600.0,25.1612,25.2238,25.1612,25.189,59600.0
2006-08-17 13:00:00,36.26,36.32,36.25,36.31,73600.0,25.2029,25.2446,25.196,25.2377,73600.0
2006-08-17 13:10:00,36.32,36.32,36.29,36.3,61800.0,25.2446,25.2446,25.2238,25.2307,61800.0
2006-08-17 13:20:00,36.3,36.32,36.27,36.29,81600.0,25.2307,25.2446,25.2099,25.2238,81600.0
2006-08-17 13:30:00,36.28,36.29,36.18,36.18,120000.0,25.2168,25.2238,25.1473,25.1473,120000.0
2006-08-17 13:40:00,36.18,36.22,36.13,36.13,115800.0,25.1473,25.1751,25.1126,25.1126,115800.0
2006-08-17 13:50:00,36.14,36.24,36.09,36.13,135800.0,25.1195,25.189,25.0848,25.1126,135800.0
2006-08-17 14:00:00,36.13,36.15,36.07,36.09,173600.0,25.1126,25.1265,25.0709,25.0848,173600.0
2006-08-17 14:10:00,36.09,36.09,35.99,36.0,157800.0,25.0848,25.0848,25.0153,25.0222,157800.0
2006-08-17 14:20:00,36.0,36.02,35.88,35.92,229400.0,25.0222,25.0361,24.9388,24.9666,229400.0
2006-08-17 14:30:00,35.92,35.94,35.88,35.93,148200.0,24.9666,24.9805,24.9388,24.9736,148200.0
2006-08-17 14:40:00,35.93,35.98,35.9,35.97,141800.0,24.9736,25.0083,24.9527,25.0014,141800.0
2006-08-17 14:50:00,35.97,36.07,35.97,36.02,162200.0,25.0014,25.0709,25.0014,25.0361,162200.0
2006-08-17 15:00:00,36.02,36.1,36.02,36.1,123400.0,25.0361,25.0917,25.0361,25.0917,123400.0
2006-08-17 15:10:00,36.12,36.17,36.12,36.13,99000.0,25.1056,25.1404,25.1056,25.1126,99000.0
2006-08-17 15:20:00,36.13,36.17,36.13,36.17,70000.0,25.1126,25.1404,25.1126,25.1404,70000.0
2006-08-17 15:30:00,36.16,36.24,36.16,36.2,112800.0,25.1334,25.189,25.1334,25.1612,112800.0
2006-08-17 15:40:00,36.2,36.26,36.2,36.24,189200.0,25.1612,25.2029,25.1612,25.189,189200.0
2006-08-17 15:50:00,36.24,36.29,36.22,36.28,332600.0,25.189,25.2238,25.1751,25.2168,332600.0
2006-08-18 09:30:00,36.5,36.69,36.39,36.6,383200.0,25.3697,25.5018,25.2933,25.4393,383200.0
2006-08-18 09:40:00,36.57,36.7,36.55,36.59,297800.0,25.4184,25.5088,25.4045,25.4323,297800.0
2006-08-18 09:50:00,36.6,36.6,36.13,36.18,273600.0,25.4393,25.4393,25.1126,25.1473,273600.0
2006-08-18 10:00:00,36.18,36.37,36.17,36.33,115200.0,25.1473,25.2794,25.1404,25.2516,115200.0
2006-08-18 10:10:00,36.32,36.34,36.18,36.24,190000.0,25.2446,25.2585,25.1473,25.189,190000.0
2006-08-18 10:20:00,36.24,36.24,36.16,36.2,89200.0,25.189,25.189,25.1334,25.1612,89200.0
2006-08-18 10:30:00,36.18,36.21,36.09,36.15,123600.0,25.1473,25.1682,25.0848,25.1265,123600.0
2006-08-18 10:40:00,36.16,36.22,36.12,36.17,125800.0,25.1334,25.1751,25.1056,25.1404,125800.0
2006-08-18 10:50:00,36.17,36.17,36.13,36.13,80000.0,25.1404,25.1404,25.1126,25.1126,80000.0
2006-08-18 11:00:00,36.11,36.25,36.11,36.2,114600.0,25.0987,25.196,25.0987,25.1612,114600.0
2006-08-18 11:10:00,36.2,36.25,36.12,36.14,80800.0,25.1612,25.196,25.1056,25.1195,80800.0
2006-08-18 11:20:00,36.14,36.15,36.04,36.08,92600.0,25.1195,25.1265,25.05,25.0778,92600.0
2006-08-18 11:30:00,36.08,36.09,36.01,36.04,77000.0,25.0778,25.0848,25.0292,25.05,77000.0
2006-08-18 11:40:00,36.05,36.07,36.02,36.05,66600.0,25.057,25.0709,25.0361,25.057,66600.0
2006-08-18 11:50:00,36.05,36.24,36.05,36.18,128800.0,25.057,25.189,25.057,25.1473,128800.0
2006-08-18 12:00:00,36.19,36.26,36.14,36.18,96800.0,25.1543,25.2029,25.1195,25.1473,96800.0
2006-08-18 12:10:00,36.15,36.19,36.13,36.17,53200.0,25.1265,25.1543,25.1126,25.1404,53200.0
2006-08-18 12:20:00,36.16,36.24,36.14,36.21,37600.0,25.1334,25.189,25.1195,25.1682,37600.0
2006-08-18 12:30:00,36.2,36.2,36.17,36.18,51200.0,25.1612,25.1612,25.1404,25.1473,51200.0
2006-08-18 12:40:00,36.18,36.24,36.17,36.22,75000.0,25.1473,25.189,25.1404,25.1751,75000.0
2006-08-18 12:50:00,36.21,36.23,36.2,36.23,36000.0,25.1682,25.1821,25.1612,25.1821,36000.0
2006-08-18 13:00:00,36.23,36.25,36.21,36.24,59600.0,25.1821,25.196,25.1682,25.189,59600.0
2006-08-18 13:10:00,36.25,36.31,36.23,36.31,41000.0,25.196,25.2377,25.1821,25.2377,41000.0
2006-08-18 13:20:00,36.31,36.35,36.22,36.23,40400.0,25.2377,25.2655,25.1751,25.1821,40400.0
2006-08-18 13:30:00,36.24,36.35,36.24,36.34,117200.0,25.189,25.2655,25.189,25.2585,117200.0
2006-08-18 13:40:00,36.35,36.37,36.23,36.24,71000.0,25.2655,25.2794,25.1821,25.189,71000.0
2006-08-18 13:50:00,36.24,36.3,36.23,36.23,84600.0,25.189,25.2307,25.1821,25.1821,84600.0
2006-08-18 14:00:00,36.23,36.3,36.22,36.27,62400.0,25.1821,25.2307,25.1751,25.2099,62400.0
2006-08-18 14:10:00,36.27,36.33,36.25,36.27,45600.0,25.2099,25.2516,25.196,25.2099,45600.0
2006-08-18 14:20:00,36.27,36.31,36.24,36.3,75800.0,25.2099,25.2377,25.189,25.2307,75800.0
2006-08-18 14:30:00,36.3,36.33,36.26,36.27,87600.0,25.2307,25.2516,25.2029,25.2099,87600.0
2006-08-18 14:40:00,36.27,36.29,36.24,36.24,54000.0,25.2099,25.2238,25.189,25.189,54000.0
2006-08-18 14:50:00,36.24,36.27,36.23,36.26,31800.0,25.189,25.2099,25.1821,25.2029,31800.0
2006-08-18 15:00:00,36.25,36.31,36.23,36.3,45400.0,25.196,25.2377,25.1821,25.2307,45400.0
2006-08-18 15:10:00,36.29,36.34,36.29,36.33,75800.0,25.2238,25.2585,25.2238,25.2516,75800.0
2006-08-18 15:20:00,36.32,36.45,36.32,36.45,74000.0,25.2446,25.335,25.2446,25.335,74000.0
2006-08-18 15:30:00,36.44,36.47,36.4,36.45,60600.0,25.328,25.3489,25.3002,25.335,60600.0
2006-08-18 15:40:00,36.45,36.45,36.35,36.38,76000.0,25.335,25.335,25.2655,25.2863,76000.0
2006-08-18 15:50:00,36.38,36.45,36.35,36.38,205000.0,25.2863,25.335,25.2655,25.2863,205000.0
2006-08-21 09:30:00,36.42,36.49,36.2,36.24,218200.0,25.3141,25.3628,25.1612,25.189,218200.0
2006-08-21 09:40:00,36.22,36.31,36.19,36.26,284200.0,25.1751,25.2377,25.1543,25.2029,284200.0
2006-08-21 09:50:00,36.26,36.26,36.1,36.18,83600.0,25.2029,25.2029,25.0917,25.1473,83600.0
2006-08-21 10:00:00,36.16,36.19,36.1,36.12,80000.0,25.1334,25.1543,25.0917,25.1056,80000.0
2006-08-21 10:10:00,36.13,36.13,36.08,36.13,117200.0,25.1126,25.1126,25.0778,25.1126,117200.0
2006-08-21 10:20:00,36.13,36.23,36.06,36.06,77200.0,25.1126,25.1821,25.0639,25.0639,77200.0
2006-08-21 10:30:00,36.07,36.22,36.0,36.19,163800.0,25.0709,25.1751,25.0222,25.1543,163800.0
2006-08-21 10:40:00,36.19,36.23,36.13,36.17,173200.0,25.1543,25.1821,25.1126,25.1404,173200.0
2006-08-21 10:50:00,36.17,36.24,36.15,36.24,46000.0,25.1404,25.189,25.1265,25.189,46000.0
2006-08-21 11:00:00,36.24,36.24,36.18,36.19,182000.0,25.189,25.189,25.1473,25.1543,182000.0
2006-08-21 11:10:00,36.19,36.21,36.12,36.21,133400.0,25.1543,25.1682,25.1056,25.1682,133400.0
2006-08-21 11:20:00,36.21,36.31,36.19,36.2,71800.0,25.1682,25.2377,25.1543,25.1612,71800.0
2006-08-21 11:30:00,36.19,36.32,36.19,36.23,54400.0,25.1543,25.2446,25.1543,25.1821,54400.0
2006-08-21 11:40:00,36.21,36.24,36.15,36.15,66800.0,25.1682,25.189,25.1265,25.1265,66800.0
2006-08-21 11:50:00,36.15,36.17,36.08,36.08,68200.0,25.1265,25.1404,25.0778,25.0778,68200.0
2006-08-21 12:00:00,36.08,36.08,36.0,36.02,88800.0,25.0778,25.0778,25.0222,25.0361,88800.0
2006-08-21 12:10:00,36.02,36.02,35.98,35.98,56200.0,25.0361,25.0361,25.0083,25.0083,56200.0
2006-08-21 12:20:00,35.97,35.97,35.93,35.94,42400.0,25.0014,25.0014,24.9736,24.9805,42400.0
2006-08-21 12:30:00,35.93,35.96,35.93,35.93,79800.0,24.9736,24.9944,24.9736,24.9736,79800.0
2006-08-21 12:40:00,35.93,36.0,35.93,36.0,70400.0,24.9736,25.0222,24.9736,25.0222,70400.0
2006-08-21 12:50:00,36.0,36.07,35.98,35.98,52800.0,25.0222,25.0709,25.0083,25.0083,52800.0
2006-08-21 13:00:00,35.98,36.06,35.98,36.06,52400.0,25.0083,25.0639,25.0083,25.0639,52400.0
2006-08-21 13:10:00,36.06,36.12,36.04,36.05,63200.0,25.0639,25.1056,25.05,25.057,63200.0
2006-08-21 13:20:00,36.05,36.08,35.94,35.94,51600.0,25.057,25.0778,24.9805,24.9805,51600.0
2006-08-21 13:30:00,35.94,36.05,35.94,35.97,50800.0,24.9805,25.057,24.9805,25.0014,50800.0
2006-08-21 13:40:00,35.97,36.08,35.97,36.08,72200.0,25.0014,25.0778,25.0014,25.0778,72200.0
2006-08-21 13:50:00,36.08,36.09,36.01,36.08,91200.0,25.0778,25.0848,25.0292,25.0778,91200.0
2006-08-21 14:00:00,36.08,36.09,36.0,36.0,71800.0,25.0778,25.0848,25.0222,25.0222,71800.0
2006-08-21 14:10:00,35.99,36.01,35.91,35.96,54400.0,25.0153,25.0292,24.9597,24.9944,54400.0
2006-08-21 14:20:00,35.96,35.99,35.93,35.95,53400.0,24.9944,25.0153,24.9736,24.9875,53400.0
2006-08-21 14:30:00,35.96,36.06,35.95,36.02,95800.0,24.9944,25.0639,24.9875,25.0361,95800.0
2006-08-21 14:40:00,36.04,36.07,35.96,36.07,71000.0,25.05,25.0709,24.9944,25.0709,71000.0
2006-08-21 14:50:00,36.07,36.11,36.04,36.11,100400.0,25.0709,25.0987,25.05,25.0987,100400.0
2006-08-21 15:00:00,36.11,36.16,36.1,36.14,217200.0,25.0987,25.1334,25.0917,25.1195,217200.0
2006-08-21 15:10:00,36.15,36.21,36.1,36.15,116600.0,25.1265,25.1682,25.0917,25.1265,116600.0
2006-08-21 15:20:00,36.14,36.22,36.13,36.13,71800.0,25.1195,25.1751,25.1126,25.1126,71800.0
2006-08-21 15:30:00,36.13,36.19,36.09,36.16,104400.0,25.1126,25.1543,25.0848,25.1334,104400.0
2006-08-21 15:40:00,36.17,36.17,36.06,36.13,147600.0,25.1404,25.1404,25.0639,25.1126,147600.0
2006-08-21 15:50:00,36.13,36.15,36.09,36.13,175000.0,25.1126,25.1265,25.0848,25.1126,175000.0
2006-08-22 09:30:00,36.13,36.25,35.9,36.2,94200.0,25.1126,25.196,24.9527,25.1612,94200.0
2006-08-22 09:40:00,36.18,36.35,36.13,36.17,140600.0,25.1473,25.2655,25.1126,25.1404,140600.0
2006-08-22 09:50:00,36.16,36.27,36.15,36.26,98800.0,25.1334,25.2099,25.1265,25.2029,98800.0
2006-08-22 10:00:00,36.26,36.29,36.18,36.29,111200.0,25.2029,25.2238,25.1473,25.2238,111200.0
2006-08-22 10:10:00,36.29,36.46,36.29,36.33,111400.0,25.2238,25.3419,25.2238,25.2516,111400.0
2006-08-22 10:20:00,36.33,36.48,36.33,36.37,158000.0,25.2516,25.3558,25.2516,25.2794,158000.0
2006-08-22 10:30:00,36.37,36.38,36.26,36.31,83600.0,25.2794,25.2863,25.2029,25.2377,83600.0
2006-08-22 10:40:00,36.31,36.45,36.29,36.38,86000.0,25.2377,25.335,25.2238,25.2863,86000.0
2006-08-22 10:50:00,36.4,36.52,36.38,36.42,147800.0,25.3002,25.3836,25.2863,25.3141,147800.0
2006-08-22 11:00:00,36.42,36.49,36.42,36.46,52800.0,25.3141,25.3628,25.3141,25.3419,52800.0
2006-08-22 11:10:00,36.46,36.46,36.38,36.38,58200.0,25.3419,25.3419,25.2863,25.2863,58200.0
2006-08-22 11:20:00,36.38,36.56,36.38,36.54,131000.0,25.2863,25.4114,25.2863,25.3975,131000.0
2006-08-22 11:30:00,36.54,36.56,36.51,36.51,124200.0,25.3975,25.4114,25.3767,25.3767,124200.0
2006-08-22 11:40:00,36.52,36.53,36.51,36.51,74000.0,25.3836,25.3906,25.3767,25.3767,74000.0
2006-08-22 11:50:00,36.52,36.56,36.5,36.52,72400.0,25.3836,25.4114,25.3697,25.3836,72400.0
2006-08-22 12:00:00,36.52,36.52,36.5,36.51,94000.0,25.3836,25.3836,25.3697,25.3767,94000.0
2006-08-22 12:10:00,36.51,36.52,36.5,36.51,86400.0,25.3767,25.3836,25.3697,25.3767,86400.0
2006-08-22 12:20:00,36.51,36.52,36.5,36.52,40600.0,25.3767,25.3836,25.3697,25.3836,40600.0
2006-08-22 12:30:00,36.52,36.53,36.5,36.52,47000.0,25.3836,25.3906,25.3697,25.3836,47000.0
2006-08-22 12:40:00,36.52,36.52,36.5,36.51,33000.0,25.3836,25.3836,25.3697,25.3767,33000.0
2006-08-22 12:50:00,36.51,36.52,36.5,36.51,48000.0,25.3767,25.3836,25.3697,25.3767,48000.0
2006-08-22 13:00:00,36.51,36.52,36.45,36.46,172000.0,25.3767,25.3836,25.335,25.3419,172000.0
2006-08-22 13:10:00,36.45,36.46,36.37,36.42,78200.0,25.335,25.3419,25.2794,25.3141,78200.0
2006-08-22 13:20:00,36.41,36.49,36.33,36.46,108200.0,25.3072,25.3628,25.2516,25.3419,108200.0
2006-08-22 13:30:00,36.45,36.45,36.35,36.44,104400.0,25.335,25.335,25.2655,25.328,104400.0
2006-08-22 13:40:00,36.43,36.44,36.35,36.4,100400.0,25.3211,25.328,25.2655,25.3002,100400.0
2006-08-22 13:50:00,36.4,36.48,36.39,36.45,79800.0,25.3002,25.3558,25.2933,25.335,79800.0
2006-08-22 14:00:00,36.45,36.47,36.37,36.38,84400.0,25.335,25.3489,25.2794,25.2863,84400.0
2006-08-22 14:10:00,36.38,36.42,36.34,36.4,140600.0,25.2863,25.3141,25.2585,25.3002,140600.0
2006-08-22 14:20:00,36.4,36.45,36.36,36.41,46200.0,25.3002,25.335,25.2724,25.3072,46200.0
2006-08-22 14:30:00,36.42,36.42,36.35,36.39,89200.0,25.3141,25.3141,25.2655,25.2933,89200.0
2006-08-22 14:40:00,36.39,36.41,36.33,36.38,83600.0,25.2933,25.3072,25.2516,25.2863,83600.0
2006-08-22 14:50:00,36.4,36.48,36.35,36.47,100800.0,25.3002,25.3558,25.2655,25.3489,100800.0
2006-08-22 15:00:00,36.48,36.53,36.45,36.52,128600.0,25.3558,25.3906,25.335,25.3836,128600.0
2006-08-22 15:10:00,36.53,36.58,36.45,36.49,120800.0,25.3906,25.4253,25.335,25.3628,120800.0
2006-08-22 15:20:00,36.49,36.59,36.49,36.52,149600.0,25.3628,25.4323,25.3628,25.3836,149600.0
2006-08-22 15:30:00,36.52,36.58,36.52,36.55,133400.0,25.3836,25.4253,25.3836,25.4045,133400.0
2006-08-22 15:40:00,36.54,36.57,36.43,36.57,302400.0,25.3975,25.4184,25.3211,25.4184,302400.0
2006-08-22 15:50:00,36.56,36.59,36.52,36.59,288800.0,25.4114,25.4323,25.3836,25.4323,288800.0
2006-08-23 09:30:00,36.58,36.92,36.58,36.87,145800.0,25.4253,25.6617,25.4253,25.6269,145800.0
2006-08-23 09:40:00,36.85,36.96,36.7,36.74,132200.0,25.613,25.6895,25.5088,25.5366,132200.0
2006-08-23 09:50:00,36.72,36.83,36.71,36.81,116800.0,25.5227,25.5991,25.5157,25.5852,116800.0
2006-08-23 10:00:00,36.8,36.91,36.77,36.86,209400.0,25.5783,25.6547,25.5574,25.62,209400.0
2006-08-23 10:10:00,36.87,36.9,36.8,36.85,195800.0,25.6269,25.6478,25.5783,25.613,195800.0
2006-08-23 10:20:00,36.86,36.86,36.66,36.67,159800.0,25.62,25.62,25.481,25.4879,159800.0
2006-08-23 10:30:00,36.67,36.7,36.62,36.65,155600.0,25.4879,25.5088,25.4532,25.474,155600.0
2006-08-23 10:40:00,36.65,36.68,36.6,36.63,146000.0,25.474,25.4949,25.4393,25.4601,146000.0
2006-08-23 10:50:00,36.64,36.66,36.56,36.61,76800.0,25.4671,25.481,25.4114,25.4462,76800.0
2006-08-23 11:00:00,36.61,36.66,36.47,36.51,180800.0,25.4462,25.481,25.3489,25.3767,180800.0
2006-08-23 11:10:00,36.52,36.52,36.41,36.44,127200.0,25.3836,25.3836,25.3072,25.328,127200.0
2006-08-23 11:20:00,36.44,36.52,36.44,36.52,215800.0,25.328,25.3836,25.328,25.3836,215800.0
2006-08-23 11:30:00,36.53,36.59,36.48,36.53,69400.0,25.3906,25.4323,25.3558,25.3906,69400.0
2006-08-23 11:40:00,36.51,36.52,36.47,36.48,53000.0,25.3767,25.3836,25.3489,25.3558,53000.0
2006-08-23 11:50:00,36.48,36.55,36.46,36.55,63200.0,25.3558,25.4045,25.3419,25.4045,63200.0
2006-08-23 12:00:00,36.54,36.54,36.49,36.52,37200.0,25.3975,25.3975,25.3628,25.3836,37200.0
2006-08-23 12:10:00,36.52,36.59,36.52,36.55,56200.0,25.3836,25.4323,25.3836,25.4045,56200.0
2006-08-23 12:20:00,36.55,36.6,36.51,36.58,40200.0,25.4045,25.4393,25.3767,25.4253,40200.0
2006-08-23 12:30:00,36.58,36.58,36.54,36.54,51200.0,25.4253,25.4253,25.3975,25.3975,51200.0
2006-08-23 12:40:00,36.53,36.54,36.51,36.52,31600.0,25.3906,25.3975,25.3767,25.3836,31600.0
2006-08-23 12:50:00,36.52,36.59,36.52,36.52,47000.0,25.3836,25.4323,25.3836,25.3836,47000.0
2006-08-23 13:00:00,36.52,36.52,36.49,36.49,48600.0,25.3836,25.3836,25.3628,25.3628,48600.0
2006-08-23 13:10:00,36.49,36.54,36.49,36.52,59600.0,25.3628,25.3975,25.3628,25.3836,59600.0
2006-08-23 13:20:00,36.5,36.55,36.49,36.54,49200.0,25.3697,25.4045,25.3628,25.3975,49200.0
2006-08-23 13:30:00,36.54,36.54,36.46,36.49,100600.0,25.3975,25.3975,25.3419,25.3628,100600.0
2006-08-23 13:40:00,36.49,36.51,36.43,36.49,172600.0,25.3628,25.3767,25.3211,25.3628,172600.0
2006-08-23 13:50:00,36.49,36.49,36.38,36.44,85200.0,25.3628,25.3628,25.2863,25.328,85200.0
2006-08-23 14:00:00,36.44,36.49,36.43,36.49,58600.0,25.328,25.3628,25.3211,25.3628,58600.0
2006-08-23 14:10:00,36.49,36.54,36.46,36.52,112000.0,25.3628,25.3975,25.3419,25.3836,112000.0
2006-08-23 14:20:00,36.52,36.63,36.52,36.56,182600.0,25.3836,25.4601,25.3836,25.4114,182600.0
2006-08-23 14:30:00,36.57,36.67,36.57,36.65,75800.0,25.4184,25.4879,25.4184,25.474,75800.0
2006-08-23 14:40:00,36.65,36.66,36.52,36.52,50800.0,25.474,25.481,25.3836,25.3836,50800.0
2006-08-23 14:50:00,36.53,36.58,36.53,36.56,86800.0,25.3906,25.4253,25.3906,25.4114,86800.0
2006-08-23 15:00:00,36.56,36.6,36.56,36.56,56600.0,25.4114,25.4393,25.4114,25.4114,56600.0
2006-08-23 15:10:00,36.56,36.59,36.53,36.58,70000.0,25.4114,25.4323,25.3906,25.4253,70000.0
2006-08-23 15:20:00,36.59,36.66,36.59,36.65,118400.0,25.4323,25.481,25.4323,25.474,118400.0
2006-08-23 15:30:00,36.66,36.68,36.64,36.65,129800.0,25.481,25.4949,25.4671,25.474,129800.0
2006-08-23 15:40:00,36.65,36.7,36.63,36.63,117400.0,25.474,25.5088,25.4601,25.4601,117400.0
2006-08-23 15:50:00,36.63,36.69,36.63,36.66,189000.0,25.4601,25.5018,25.4601,25.481,189000.0
2006-08-24 09:30:00,36.75,36.94,36.62,36.63,158400.0,25.5435,25.6756,25.4532,25.4601,158400.0
2006-08-24 09:40:00,36.63,36.63,36.5,36.58,200600.0,25.4601,25.4601,25.3697,25.4253,200600.0
2006-08-24 09:50:00,36.58,36.65,36.51,36.57,182600.0,25.4253,25.474,25.3767,25.4184,182600.0
2006-08-24 10:00:00,36.58,36.63,36.55,36.63,113800.0,25.4253,25.4601,25.4045,25.4601,113800.0
2006-08-24 10:10:00,36.62,36.67,36.55,36.62,102200.0,25.4532,25.4879,25.4045,25.4532,102200.0
2006-08-24 10:20:00,36.63,36.71,36.59,36.63,167400.0,25.4601,25.5157,25.4323,25.4601,167400.0
2006-08-24 10:30:00,36.63,36.71,36.6,36.6,109000.0,25.4601,25.5157,25.4393,25.4393,109000.0
2006-08-24 10:40:00,36.6,36.65,36.59,36.64,185200.0,25.4393,25.474,25.4323,25.4671,185200.0
2006-08-24 10:50:00,36.63,36.69,36.58,36.66,111000.0,25.4601,25.5018,25.4253,25.481,111000.0
2006-08-24 11:00:00,36.65,36.75,36.65,36.68,83200.0,25.474,25.5435,25.474,25.4949,83200.0
2006-08-24 11:10:00,36.68,36.69,36.62,36.66,143200.0,25.4949,25.5018,25.4532,25.481,143200.0
2006-08-24 11:20:00,36.67,36.7,36.65,36.65,141000.0,25.4879,25.5088,25.474,25.474,141000.0
2006-08-24 11:30:00,36.63,36.63,36.56,36.63,119400.0,25.4601,25.4601,25.4114,25.4601,119400.0
2006-08-24 11:40:00,36.63,36.65,36.58,36.62,238800.0,25.4601,25.474,25.4253,25.4532,238800.0
2006-08-24 11:50:00,36.63,36.63,36.58,36.61,55200.0,25.4601,25.4601,25.4253,25.4462,55200.0
2006-08-24 12:00:00,36.59,36.6,36.41,36.41,155400.0,25.4323,25.4393,25.3072,25.3072,155400.0
2006-08-24 12:10:00,36.41,36.53,36.41,36.49,156600.0,25.3072,25.3906,25.3072,25.3628,156600.0
2006-08-24 12:20:00,36.5,36.51,36.49,36.49,126000.0,25.3697,25.3767,25.3628,25.3628,126000.0
2006-08-24 12:30:00,36.49,36.56,36.49,36.54,150800.0,25.3628,25.4114,25.3628,25.3975,150800.0
2006-08-24 12:40:00,36.55,36.57,36.51,36.52,88400.0,25.4045,25.4184,25.3767,25.3836,88400.0
2006-08-24 12:50:00,36.52,36.55,36.52,36.55,70200.0,25.3836,25.4045,25.3836,25.4045,70200.0
2006-08-24 13:00:00,36.55,36.55,36.48,36.49,58400.0,25.4045,25.4045,25.3558,25.3628,58400.0
2006-08-24 13:10:00,36.49,36.55,36.49,36.52,44800.0,25.3628,25.4045,25.3628,25.3836,44800.0
2006-08-24 13:20:00,36.51,36.63,36.51,36.63,67000.0,25.3767,25.4601,25.3767,25.4601,67000.0
2006-08-24 13:30:00,36.63,36.65,36.57,36.59,43800.0,25.4601,25.474,25.4184,25.4323,43800.0
2006-08-24 13:40:00,36.58,36.62,36.55,36.57,72600.0,25.4253,25.4532,25.4045,25.4184,72600.0
2006-08-24 13:50:00,36.58,36.69,36.58,36.67,76600.0,25.4253,25.5018,25.4253,25.4879,76600.0
2006-08-24 14:00:00,36.66,36.7,36.65,36.66,68800.0,25.481,25.5088,25.474,25.481,68800.0
2006-08-24 14:10:00,36.67,36.77,36.67,36.73,73800.0,25.4879,25.5574,25.4879,25.5296,73800.0
2006-08-24 14:20:00,36.72,36.72,36.63,36.63,39600.0,25.5227,25.5227,25.4601,25.4601,39600.0
2006-08-24 14:30:00,36.63,36.66,36.62,36.63,75000.0,25.4601,25.481,25.4532,25.4601,75000.0
2006-08-24 14:40:00,36.63,36.63,36.57,36.61,163200.0,25.4601,25.4601,25.4184,25.4462,163200.0
2006-08-24 14:50:00,36.6,36.7,36.6,36.7,94200.0,25.4393,25.5088,25.4393,25.5088,94200.0
2006-08-24 15:00:00,36.7,36.71,36.6,36.63,58000.0,25.5088,25.5157,25.4393,25.4601,58000.0
2006-08-24 15:10:00,36.63,36.63,36.57,36.58,86800.0,25.4601,25.4601,25.4184,25.4253,86800.0
2006-08-24 15:20:00,36.58,36.65,36.58,36.65,171200.0,25.4253,25.474,25.4253,25.474,171200.0
2006-08-24 15:30:00,36.64,36.72,36.6,36.7,97000.0,25.4671,25.5227,25.4393,25.5088,97000.0
2006-08-24 15:40:00,36.72,36.72,36.63,36.71,155000.0,25.5227,25.5227,25.4601,25.5157,155000.0
2006-08-24 15:50:00,36.71,36.74,36.62,36.66,262800.0,25.5157,25.5366,25.4532,25.481,262800.0
2006-08-25 09:30:00,36.55,36.76,36.52,36.68,83600.0,25.4045,25.5505,25.3836,25.4949,83600.0
2006-08-25 09:40:00,36.68,36.74,36.63,36.67,148800.0,25.4949,25.5366,25.4601,25.4879,148800.0
2006-08-25 09:50:00,36.67,36.8,36.67,36.72,189600.0,25.4879,25.5783,25.4879,25.5227,189600.0
2006-08-25 10:00:00,36.72,37.0,36.7,36.92,143400.0,25.5227,25.7173,25.5088,25.6617,143400.0
2006-08-25 10:10:00,36.95,36.99,36.87,36.96,173000.0,25.6825,25.7103,25.6269,25.6895,173000.0
2006-08-25 10:20:00,36.96,37.04,36.94,36.99,196400.0,25.6895,25.7451,25.6756,25.7103,196400.0
2006-08-25 10:30:00,36.99,37.02,36.95,37.01,99200.0,25.7103,25.7312,25.6825,25.7242,99200.0
2006-08-25 10:40:00,37.01,37.02,36.99,37.02,151400.0,25.7242,25.7312,25.7103,25.7312,151400.0
2006-08-25 10:50:00,37.02,37.06,36.95,36.99,75600.0,25.7312,25.759,25.6825,25.7103,75600.0
2006-08-25 11:00:00,36.99,36.99,36.89,36.93,81200.0,25.7103,25.7103,25.6408,25.6686,81200.0
2006-08-25 11:10:00,36.93,36.95,36.88,36.92,57000.0,25.6686,25.6825,25.6339,25.6617,57000.0
2006-08-25 11:20:00,36.92,36.97,36.92,36.95,44800.0,25.6617,25.6964,25.6617,25.6825,44800.0
2006-08-25 11:30:00,36.95,36.95,36.8,36.85,93200.0,25.6825,25.6825,25.5783,25.613,93200.0
2006-08-25 11:40:00,36.83,36.83,36.74,36.77,57200.0,25.5991,25.5991,25.5366,25.5574,57200.0
2006-08-25 11:50:00,36.78,36.9,36.77,36.89,36200.0,25.5644,25.6478,25.5574,25.6408,36200.0
2006-08-25 12:00:00,36.9,36.93,36.85,36.93,49800.0,25.6478,25.6686,25.613,25.6686,49800.0
2006-08-25 12:10:00,36.93,36.96,36.92,36.93,26400.0,25.6686,25.6895,25.6617,25.6686,26400.0
2006-08-25 12:20:00,36.93,36.97,36.92,36.97,40600.0,25.6686,25.6964,25.6617,25.6964,40600.0
2006-08-25 12:30:00,36.97,37.0,36.89,36.91,38800.0,25.6964,25.7173,25.6408,25.6547,38800.0
2006-08-25 12:40:00,36.9,36.91,36.85,36.86,28800.0,25.6478,25.6547,25.613,25.62,28800.0
2006-08-25 12:50:00,36.85,36.87,36.85,36.87,42600.0,25.613,25.6269,25.613,25.6269,42600.0
2006-08-25 13:00:00,36.87,36.9,36.84,36.85,37600.0,25.6269,25.6478,25.6061,25.613,37600.0
2006-08-25 13:10:00,36.85,36.92,36.85,36.85,20200.0,25.613,25.6617,25.613,25.613,20200.0
2006-08-25 13:20:00,36.86,36.9,36.84,36.9,45600.0,25.62,25.6478,25.6061,25.6478,45600.0
2006-08-25 13:30:00,36.89,36.91,36.87,36.88,39400.0,25.6408,25.6547,25.6269,25.6339,39400.0
2006-08-25 13:40:00,36.88,36.92,36.84,36.92,28000.0,25.6339,25.6617,25.6061,25.6617,28000.0
2006-08-25 13:50:00,36.92,36.96,36.9,36.93,21400.0,25.6617,25.6895,25.6478,25.6686,21400.0
2006-08-25 14:00:00,36.94,36.95,36.9,36.92,22600.0,25.6756,25.6825,25.6478,25.6617,22600.0
2006-08-25 14:10:00,36.91,36.92,36.86,36.9,37600.0,25.6547,25.6617,25.62,25.6478,37600.0
2006-08-25 14:20:00,36.9,36.96,36.88,36.94,29000.0,25.6478,25.6895,25.6339,25.6756,29000.0
2006-08-25 14:30:00,36.95,36.96,36.93,36.94,48000.0,25.6825,25.6895,25.6686,25.6756,48000.0
2006-08-25 14:40:00,36.94,36.97,36.88,36.97,52000.0,25.6756,25.6964,25.6339,25.6964,52000.0
2006-08-25 14:50:00,36.97,36.97,36.92,36.95,23800.0,25.6964,25.6964,25.6617,25.6825,23800.0
2006-08-25 15:00:00,36.95,36.97,36.91,36.92,40600.0,25.6825,25.6964,25.6547,25.6617,40600.0
2006-08-25 15:10:00,36.92,36.97,36.91,36.95,42000.0,25.6617,25.6964,25.6547,25.6825,42000.0
2006-08-25 15:20:00,36.95,37.04,36.94,37.04,77200.0,25.6825,25.7451,25.6756,25.7451,77200.0
2006-08-25 15:30:00,37.04,37.07,37.02,37.02,73200.0,25.7451,25.7659,25.7312,25.7312,73200.0
2006-08-25 15:40:00,37.01,37.01,36.96,36.97,50800.0,25.7242,25.7242,25.6895,25.6964,50800.0
2006-08-25 15:50:00,36.96,36.99,36.93,36.95,109000.0,25.6895,25.7103,25.6686,25.6825,109000.0
2006-08-28 09:30:00,37.0,37.08,36.92,37.06,86200.0,25.7173,25.7729,25.6617,25.759,86200.0
2006-08-28 09:40:00,37.07,37.24,37.01,37.24,180800.0,25.7659,25.8841,25.7242,25.8841,180800.0
2006-08-28 09:50:00,37.24,37.41,37.18,37.32,185400.0,25.8841,26.0022,25.8424,25.9397,185400.0
2006-08-28 10:00:00,37.32,37.45,37.31,37.43,104000.0,25.9397,26.0301,25.9327,26.0162,104000.0
2006-08-28 10:10:00,37.42,37.58,37.36,37.58,167200.0,26.0092,26.1204,25.9675,26.1204,167200.0
2006-08-28 10:20:00,37.58,37.71,37.53,37.71,262000.0,26.1204,26.2108,26.0857,26.2108,262000.0
2006-08-28 10:30:00,37.72,37.74,37.63,37.68,267600.0,26.2177,26.2316,26.1552,26.1899,267600.0
2006-08-28 10:40:00,37.68,37.73,37.67,37.73,105600.0,26.1899,26.2247,26.183,26.2247,105600.0
2006-08-28 10:50:00,37.73,37.76,37.7,37.71,120400.0,26.2247,26.2455,26.2038,26.2108,120400.0
2006-08-28 11:00:00,37.71,37.8,37.66,37.72,221600.0,26.2108,26.2733,26.176,26.2177,221600.0
2006-08-28 11:10:00,37.73,37.73,37.68,37.72,104200.0,26.2247,26.2247,26.1899,26.2177,104200.0
2006-08-28 11:20:00,37.72,37.74,37.7,37.73,74200.0,26.2177,26.2316,26.2038,26.2247,74200.0
2006-08-28 11:30:00,37.72,37.74,37.65,37.65,62600.0,26.2177,26.2316,26.1691,26.1691,62600.0
2006-08-28 11:40:00,37.63,37.65,37.56,37.59,127200.0,26.1552,26.1691,26.1065,26.1274,127200.0
2006-08-28 11:50:00,37.59,37.62,37.56,37.56,83000.0,26.1274,26.1482,26.1065,26.1065,83000.0
2006-08-28 12:00:00,37.58,37.62,37.56,37.6,171600.0,26.1204,26.1482,26.1065,26.1343,171600.0
2006-08-28 12:10:00,37.59,37.6,37.43,37.49,197800.0,26.1274,26.1343,26.0162,26.0579,197800.0
2006-08-28 12:20:00,37.49,37.61,37.49,37.6,148600.0,26.0579,26.1413,26.0579,26.1343,148600.0
2006-08-28 12:30:00,37.6,37.63,37.55,37.6,150200.0,26.1343,26.1552,26.0996,26.1343,150200.0
2006-08-28 12:40:00,37.6,37.66,37.58,37.63,130400.0,26.1343,26.176,26.1204,26.1552,130400.0
2006-08-28 12:50:00,37.63,37.66,37.62,37.63,96200.0,26.1552,26.176,26.1482,26.1552,96200.0
2006-08-28 13:00:00,37.62,37.65,37.6,37.64,25400.0,26.1482,26.1691,26.1343,26.1621,25400.0
2006-08-28 13:10:00,37.65,37.73,37.65,37.73,56600.0,26.1691,26.2247,26.1691,26.2247,56600.0
2006-08-28 13:20:00,37.73,37.73,37.67,37.72,40200.0,26.2247,26.2247,26.183,26.2177,40200.0
2006-08-28 13:30:00,37.7,37.72,37.67,37.67,29600.0,26.2038,26.2177,26.183,26.183,29600.0
2006-08-28 13:40:00,37.67,37.74,37.64,37.74,49000.0,26.183,26.2316,26.1621,26.2316,49000.0
2006-08-28 13:50:00,37.74,37.75,37.73,37.74,29600.0,26.2316,26.2386,26.2247,26.2316,29600.0
2006-08-28 14:00:00,37.75,37.8,37.68,37.7,87400.0,26.2386,26.2733,26.1899,26.2038,87400.0
2006-08-28 14:10:00,37.7,37.72,37.63,37.63,39800.0,26.2038,26.2177,26.1552,26.1552,39800.0
2006-08-28 14:20:00,37.65,37.69,37.63,37.63,39800.0,26.1691,26.1969,26.1552,26.1552,39800.0
2006-08-28 14:30:00,37.63,37.67,37.62,37.64,50600.0,26.1552,26.183,26.1482,26.1621,50600.0
2006-08-28 14:40:00,37.65,37.67,37.63,37.63,76600.0,26.1691,26.183,26.1552,26.1552,76600.0
2006-08-28 14:50:00,37.63,37.74,37.63,37.69,90800.0,26.1552,26.2316,26.1552,26.1969,90800.0
2006-08-28 15:00:00,37.7,37.76,37.68,37.76,113000.0,26.2038,26.2455,26.1899,26.2455,113000.0
2006-08-28 15:10:00,37.76,37.77,37.68,37.75,71800.0,26.2455,26.2525,26.1899,26.2386,71800.0
2006-08-28 15:20:00,37.75,37.75,37.67,37.72,98000.0,26.2386,26.2386,26.183,26.2177,98000.0
2006-08-28 15:30:00,37.72,37.74,37.64,37.67,110200.0,26.2177,26.2316,26.1621,26.183,110200.0
2006-08-28 15:40:00,37.67,37.67,37.63,37.66,138200.0,26.183,26.183,26.1552,26.176,138200.0
2006-08-28 15:50:00,37.66,37.66,37.62,37.62,185400.0,26.176,26.176,26.1482,26.1482,185400.0
2006-08-29 09:30:00,37.81,37.81,37.49,37.54,145800.0,26.2803,26.2803,26.0579,26.0926,145800.0
2006-08-29 09:40:00,37.55,37.55,37.38,37.51,139000.0,26.0996,26.0996,25.9814,26.0718,139000.0
2006-08-29 09:50:00,37.48,37.56,37.3,37.49,152000.0,26.0509,26.1065,25.9258,26.0579,152000.0
2006-08-29 10:00:00,37.46,37.48,37.23,37.23,99400.0,26.037,26.0509,25.8771,25.8771,99400.0
2006-08-29 10:10:00,37.23,37.29,36.99,36.99,204400.0,25.8771,25.9188,25.7103,25.7103,204400.0
2006-08-29 10:20:00,37.0,37.11,36.99,37.09,196000.0,25.7173,25.7937,25.7103,25.7798,196000.0
2006-08-29 10:30:00,37.07,37.19,36.98,37.08,136800.0,25.7659,25.8493,25.7034,25.7729,136800.0
2006-08-29 10:40:00,37.06,37.12,37.02,37.02,59000.0,25.759,25.8007,25.7312,25.7312,59000.0
2006-08-29 10:50:00,37.02,37.05,36.99,37.02,97400.0,25.7312,25.752,25.7103,25.7312,97400.0
2006-08-29 11:00:00,37.03,37.08,37.0,37.02,58600.0,25.7381,25.7729,25.7173,25.7312,58600.0
2006-08-29 11:10:00,37.02,37.06,37.01,37.01,69400.0,25.7312,25.759,25.7242,25.7242,69400.0
2006-08-29 11:20:00,37.01,37.04,36.99,36.99,69200.0,25.7242,25.7451,25.7103,25.7103,69200.0
2006-08-29 11:30:00,36.98,37.01,36.98,37.01,93200.0,25.7034,25.7242,25.7034,25.7242,93200.0
2006-08-29 11:40:00,36.99,37.08,36.99,37.01,84200.0,25.7103,25.7729,25.7103,25.7242,84200.0
2006-08-29 11:50:00,37.01,37.05,36.99,37.02,47200.0,25.7242,25.752,25.7103,25.7312,47200.0
2006-08-29 12:00:00,37.01,37.05,36.99,37.04,39200.0,25.7242,25.752,25.7103,25.7451,39200.0
2006-08-29 12:10:00,37.05,37.08,37.02,37.05,40200.0,25.752,25.7729,25.7312,25.752,40200.0
2006-08-29 12:20:00,37.05,37.05,36.99,37.01,32000.0,25.752,25.752,25.7103,25.7242,32000.0
2006-08-29 12:30:00,37.0,37.02,36.98,37.02,52600.0,25.7173,25.7312,25.7034,25.7312,52600.0
2006-08-29 12:40:00,37.01,37.02,37.0,37.02,28600.0,25.7242,25.7312,25.7173,25.7312,28600.0
2006-08-29 12:50:00,37.02,37.03,37.0,37.01,78400.0,25.7312,25.7381,25.7173,25.7242,78400.0
2006-08-29 13:00:00,36.98,37.04,36.98,37.03,61400.0,25.7034,25.7451,25.7034,25.7381,61400.0
2006-08-29 13:10:00,37.04,37.08,37.02,37.07,30600.0,25.7451,25.7729,25.7312,25.7659,30600.0
2006-08-29 13:20:00,37.06,37.09,37.04,37.07,40200.0,25.759,25.7798,25.7451,25.7659,40200.0
2006-08-29 13:30:00,37.07,37.13,37.02,37.07,63600.0,25.7659,25.8076,25.7312,25.7659,63600.0
2006-08-29 13:40:00,37.04,37.14,37.04,37.12,27400.0,25.7451,25.8146,25.7451,25.8007,27400.0
2006-08-29 13:50:00,37.12,37.17,37.1,37.15,23200.0,25.8007,25.8354,25.7868,25.8215,23200.0
2006-08-29 14:00:00,37.14,37.27,37.08,37.16,91200.0,25.8146,25.9049,25.7729,25.8285,91200.0
2006-08-29 14:10:00,37.18,37.34,37.14,37.26,70200.0,25.8424,25.9536,25.8146,25.898,70200.0
2006-08-29 14:20:00,37.26,37.29,37.19,37.23,46600.0,25.898,25.9188,25.8493,25.8771,46600.0
2006-08-29 14:30:00,37.24,37.39,37.24,37.32,60800.0,25.8841,25.9883,25.8841,25.9397,60800.0
2006-08-29 14:40:00,37.32,37.36,37.27,37.35,37000.0,25.9397,25.9675,25.9049,25.9605,37000.0
2006-08-29 14:50:00,37.35,37.39,37.27,37.34,52000.0,25.9605,25.9883,25.9049,25.9536,52000.0
2006-08-29 15:00:00,37.34,37.38,37.28,37.31,145200.0,25.9536,25.9814,25.9119,25.9327,145200.0
2006-08-29 15:10:00,37.3,37.41,37.29,37.38,50400.0,25.9258,26.0022,25.9188,25.9814,50400.0
2006-08-29 15:20:00,37.38,37.45,37.37,37.43,79000.0,25.9814,26.0301,25.9744,26.0162,79000.0
2006-08-29 15:30:00,37.43,37.5,37.43,37.49,133600.0,26.0162,26.0648,26.0162,26.0579,133600.0
2006-08-29 15:40:00,37.49,37.49,37.4,37.42,76800.0,26.0579,26.0579,25.9953,26.0092,76800.0
2006-08-29 15:50:00,37.42,37.48,37.39,37.41,172400.0,26.0092,26.0509,25.9883,26.0022,172400.0
2006-08-30 09:30:00,37.48,37.49,37.26,37.38,174200.0,26.0509,26.0579,25.898,25.9814,174200.0
2006-08-30 09:40:00,37.41,37.44,37.27,37.34,87800.0,26.0022,26.0231,25.9049,25.9536,87800.0
2006-08-30 09:50:00,37.35,37.37,37.3,37.35,23800.0,25.9605,25.9744,25.9258,25.9605,23800.0
2006-08-30 10:00:00,37.38,37.48,37.34,37.48,38600.0,25.9814,26.0509,25.9536,26.0509,38600.0
2006-08-30 10:10:00,37.5,37.56,37.42,37.44,146400.0,26.0648,26.1065,26.0092,26.0231,146400.0
2006-08-30 10:20:00,37.42,37.47,37.38,37.42,72600.0,26.0092,26.044,25.9814,26.0092,72600.0
2006-08-30 10:30:00,37.41,37.5,37.39,37.5,50200.0,26.0022,26.0648,25.9883,26.0648,50200.0
2006-08-30 10:40:00,37.49,37.5,37.45,37.48,34800.0,26.0579,26.0648,26.0301,26.0509,34800.0
2006-08-30 10:50:00,37.49,37.5,37.4,37.4,38400.0,26.0579,26.0648,25.9953,25.9953,38400.0
2006-08-30 11:00:00,37.41,37.47,37.38,37.44,107600.0,26.0022,26.044,25.9814,26.0231,107600.0
2006-08-30 11:10:00,37.43,37.45,37.39,37.44,62000.0,26.0162,26.0301,25.9883,26.0231,62000.0
2006-08-30 11:20:00,37.43,37.47,37.42,37.43,24400.0,26.0162,26.044,26.0092,26.0162,24400.0
2006-08-30 11:30:00,37.43,37.45,37.35,37.35,38000.0,26.0162,26.0301,25.9605,25.9605,38000.0
2006-08-30 11:40:00,37.36,37.37,37.28,37.28,62200.0,25.9675,25.9744,25.9119,25.9119,62200.0
2006-08-30 11:50:00,37.3,37.3,37.23,37.25,67000.0,25.9258,25.9258,25.8771,25.891,67000.0
2006-08-30 12:00:00,37.24,37.27,37.22,37.25,54000.0,25.8841,25.9049,25.8702,25.891,54000.0
2006-08-30 12:10:00,37.25,37.25,37.21,37.23,46000.0,25.891,25.891,25.8632,25.8771,46000.0
2006-08-30 12:20:00,37.23,37.25,37.15,37.17,40200.0,25.8771,25.891,25.8215,25.8354,40200.0
2006-08-30 12:30:00,37.16,37.27,37.15,37.27,71400.0,25.8285,25.9049,25.8215,25.9049,71400.0
2006-08-30 12:40:00,37.27,37.28,37.22,37.22,32000.0,25.9049,25.9119,25.8702,25.8702,32000.0
2006-08-30 12:50:00,37.23,37.3,37.21,37.23,124200.0,25.8771,25.9258,25.8632,25.8771,124200.0
2006-08-30 13:00:00,37.22,37.33,37.22,37.29,162400.0,25.8702,25.9466,25.8702,25.9188,162400.0
2006-08-30 13:10:00,37.29,37.29,37.17,37.18,32600.0,25.9188,25.9188,25.8354,25.8424,32600.0
2006-08-30 13:20:00,37.18,37.35,37.18,37.21,87000.0,25.8424,25.9605,25.8424,25.8632,87000.0
2006-08-30 13:30:00,37.21,37.35,37.21,37.33,61600.0,25.8632,25.9605,25.8632,25.9466,61600.0
2006-08-30 13:40:00,37.33,37.34,37.22,37.27,30400.0,25.9466,25.9536,25.8702,25.9049,30400.0
2006-08-30 13:50:00,37.25,37.35,37.24,37.3,32800.0,25.891,25.9605,25.8841,25.9258,32800.0
2006-08-30 14:00:00,37.28,37.28,37.23,37.24,31800.0,25.9119,25.9119,25.8771,25.8841,31800.0
2006-08-30 14:10:00,37.23,37.29,37.22,37.26,41200.0,25.8771,25.9188,25.8702,25.898,41200.0
2006-08-30 14:20:00,37.26,37.29,37.25,37.27,32200.0,25.898,25.9188,25.891,25.9049,32200.0
2006-08-30 14:30:00,37.27,37.27,37.24,37.24,60000.0,25.9049,25.9049,25.8841,25.8841,60000.0
2006-08-30 14:40:00,37.24,37.29,37.23,37.27,52800.0,25.8841,25.9188,25.8771,25.9049,52800.0
2006-08-30 14:50:00,37.28,37.33,37.27,37.32,51800.0,25.9119,25.9466,25.9049,25.9397,51800.0
2006-08-30 15:00:00,37.3,37.36,37.29,37.35,69400.0,25.9258,25.9675,25.9188,25.9605,69400.0
2006-08-30 15:10:00,37.35,37.39,37.34,37.36,44400.0,25.9605,25.9883,25.9536,25.9675,44400.0
2006-08-30 15:20:00,37.35,37.43,37.35,37.38,65600.0,25.9605,26.0162,25.9605,25.9814,65600.0
2006-08-30 15:30:00,37.38,37.43,37.38,37.38,68200.0,25.9814,26.0162,25.9814,25.9814,68200.0
2006-08-30 15:40:00,37.38,37.45,37.38,37.43,84600.0,25.9814,26.0301,25.9814,26.0162,84600.0
2006-08-30 15:50:00,37.43,37.44,37.38,37.38,85800.0,26.0162,26.0231,25.9814,25.9814,85800.0
2006-08-31 09:30:00,37.61,37.79,37.53,37.73,119200.0,26.1413,26.2664,26.0857,26.2247,119200.0
2006-08-31 09:40:00,37.76,37.87,37.76,37.79,95600.0,26.2455,26.322,26.2455,26.2664,95600.0
2006-08-31 09:50:00,37.79,37.93,37.79,37.93,115600.0,26.2664,26.3637,26.2664,26.3637,115600.0
2006-08-31 10:00:00,37.93,38.19,37.91,38.14,202200.0,26.3637,26.5444,26.3498,26.5096,202200.0
2006-08-31 10:10:00,38.15,38.15,38.06,38.09,166800.0,26.5166,26.5166,26.454,26.4749,166800.0
2006-08-31 10:20:00,38.08,38.08,38.0,38.05,85000.0,26.4679,26.4679,26.4123,26.4471,85000.0
2006-08-31 10:30:00,38.05,38.05,37.91,37.96,163000.0,26.4471,26.4471,26.3498,26.3845,163000.0
2006-08-31 10:40:00,37.96,37.98,37.85,37.93,81400.0,26.3845,26.3984,26.3081,26.3637,81400.0
2006-08-31 10:50:00,37.93,38.01,37.92,38.0,219000.0,26.3637,26.4193,26.3567,26.4123,219000.0
2006-08-31 11:00:00,38.01,38.12,37.99,38.08,114200.0,26.4193,26.4957,26.4054,26.4679,114200.0
2006-08-31 11:10:00,38.09,38.15,38.08,38.1,62600.0,26.4749,26.5166,26.4679,26.4818,62600.0
2006-08-31 11:20:00,38.1,38.15,38.09,38.15,89400.0,26.4818,26.5166,26.4749,26.5166,89400.0
2006-08-31 11:30:00,38.15,38.21,38.15,38.19,51400.0,26.5166,26.5583,26.5166,26.5444,51400.0
2006-08-31 11:40:00,38.19,38.2,38.13,38.13,55000.0,26.5444,26.5513,26.5027,26.5027,55000.0
2006-08-31 11:50:00,38.13,38.17,38.1,38.1,50000.0,26.5027,26.5305,26.4818,26.4818,50000.0
2006-08-31 12:00:00,38.1,38.2,38.1,38.18,57400.0,26.4818,26.5513,26.4818,26.5374,57400.0
2006-08-31 12:10:00,38.18,38.24,38.18,38.2,108000.0,26.5374,26.5792,26.5374,26.5513,108000.0
2006-08-31 12:20:00,38.21,38.24,38.18,38.24,87600.0,26.5583,26.5792,26.5374,26.5792,87600.0
2006-08-31 12:30:00,38.24,38.35,38.22,38.34,71000.0,26.5792,26.6556,26.5652,26.6487,71000.0
2006-08-31 12:40:00,38.35,38.45,38.35,38.44,117800.0,26.6556,26.7251,26.6556,26.7182,117800.0
2006-08-31 12:50:00,38.43,38.49,38.43,38.49,619000.0,26.7112,26.7529,26.7112,26.7529,619000.0
2006-08-31 13:00:00,38.49,38.68,38.49,38.65,254200.0,26.7529,26.885,26.7529,26.8641,254200.0
2006-08-31 13:10:00,38.67,38.83,38.65,38.82,218400.0,26.878,26.9892,26.8641,26.9823,218400.0
2006-08-31 13:20:00,38.83,38.88,38.66,38.69,224200.0,26.9892,27.024,26.8711,26.8919,224200.0
2006-08-31 13:30:00,38.69,38.9,38.69,38.89,113000.0,26.8919,27.0379,26.8919,27.0309,113000.0
2006-08-31 13:40:00,38.9,38.9,38.73,38.74,149000.0,27.0379,27.0379,26.9197,26.9267,149000.0
2006-08-31 13:50:00,38.74,38.74,38.6,38.63,249400.0,26.9267,26.9267,26.8294,26.8502,249400.0
2006-08-31 14:00:00,38.65,38.72,38.64,38.71,131000.0,26.8641,26.9128,26.8572,26.9058,131000.0
2006-08-31 14:10:00,38.71,38.8,38.71,38.76,107600.0,26.9058,26.9684,26.9058,26.9406,107600.0
2006-08-31 14:20:00,38.76,38.87,38.74,38.87,315400.0,26.9406,27.017,26.9267,27.017,315400.0
2006-08-31 14:30:00,38.87,38.93,38.85,38.93,144200.0,27.017,27.0587,27.0031,27.0587,144200.0
2006-08-31 14:40:00,38.93,39.0,38.91,38.98,221000.0,27.0587,27.1074,27.0448,27.0935,221000.0
2006-08-31 14:50:00,38.99,39.24,38.99,39.21,230200.0,27.1004,27.2742,27.1004,27.2534,230200.0
2006-08-31 15:00:00,39.21,39.24,39.15,39.17,318600.0,27.2534,27.2742,27.2117,27.2256,318600.0
2006-08-31 15:10:00,39.18,39.25,39.15,39.2,238600.0,27.2325,27.2812,27.2117,27.2464,238600.0
2006-08-31 15:20:00,39.2,39.24,39.1,39.11,344800.0,27.2464,27.2742,27.1769,27.1839,344800.0
2006-08-31 15:30:00,39.1,39.17,39.09,39.17,356800.0,27.1769,27.2256,27.17,27.2256,356800.0
2006-08-31 15:40:00,39.16,39.17,39.02,39.02,334600.0,27.2186,27.2256,27.1213,27.1213,334600.0
2006-08-31 15:50:00,39.02,39.06,38.97,39.04,507000.0,27.1213,27.1491,27.0865,27.1352,507000.0
2006-09-01 09:30:00,39.92,39.92,38.99,39.05,247400.0,27.7469,27.7469,27.1004,27.1422,247400.0
2006-09-01 09:40:00,39.05,39.05,38.85,38.93,183400.0,27.1422,27.1422,27.0031,27.0587,183400.0
2006-09-01 09:50:00,38.94,39.02,38.81,39.02,191400.0,27.0657,27.1213,26.9753,27.1213,191400.0
2006-09-01 10:00:00,39.02,39.02,38.91,39.02,168600.0,27.1213,27.1213,27.0448,27.1213,168600.0
2006-09-01 10:10:00,39.01,39.01,38.91,38.94,237600.0,27.1143,27.1143,27.0448,27.0657,237600.0
2006-09-01 10:20:00,38.95,39.01,38.92,39.01,135000.0,27.0726,27.1143,27.0518,27.1143,135000.0
2006-09-01 10:30:00,39.0,39.08,39.0,39.08,83200.0,27.1074,27.163,27.1074,27.163,83200.0
2006-09-01 10:40:00,39.08,39.09,38.98,39.02,173400.0,27.163,27.17,27.0935,27.1213,173400.0
2006-09-01 10:50:00,39.02,39.08,38.99,39.02,75200.0,27.1213,27.163,27.1004,27.1213,75200.0
2006-09-01 11:00:00,39.01,39.02,38.98,38.99,78800.0,27.1143,27.1213,27.0935,27.1004,78800.0
2006-09-01 11:10:00,38.99,39.01,38.97,39.0,68400.0,27.1004,27.1143,27.0865,27.1074,68400.0
2006-09-01 11:20:00,39.0,39.1,39.0,39.09,104600.0,27.1074,27.1769,27.1074,27.17,104600.0
2006-09-01 11:30:00,39.09,39.15,39.02,39.04,153400.0,27.17,27.2117,27.1213,27.1352,153400.0
2006-09-01 11:40:00,39.03,39.13,39.03,39.12,75200.0,27.1282,27.1978,27.1282,27.1908,75200.0
2006-09-01 11:50:00,39.12,39.19,39.07,39.17,116000.0,27.1908,27.2395,27.1561,27.2256,116000.0
2006-09-01 12:00:00,39.18,39.18,39.09,39.11,48200.0,27.2325,27.2325,27.17,27.1839,48200.0
2006-09-01 12:10:00,39.11,39.11,39.07,39.09,23400.0,27.1839,27.1839,27.1561,27.17,23400.0
2006-09-01 12:20:00,39.09,39.17,39.09,39.15,26200.0,27.17,27.2256,27.17,27.2117,26200.0
2006-09-01 12:30:00,39.14,39.41,39.14,39.36,118000.0,27.2047,27.3924,27.2047,27.3576,118000.0
2006-09-01 12:40:00,39.35,39.35,39.31,39.31,35000.0,27.3507,27.3507,27.3229,27.3229,35000.0
2006-09-01 12:50:00,39.31,39.38,39.3,39.38,63800.0,27.3229,27.3715,27.3159,27.3715,63800.0
2006-09-01 13:00:00,39.38,39.48,39.37,39.4,57200.0,27.3715,27.441,27.3646,27.3854,57200.0
2006-09-01 13:10:00,39.39,39.41,39.35,39.36,84800.0,27.3785,27.3924,27.3507,27.3576,84800.0
2006-09-01 13:20:00,39.38,39.43,39.36,39.4,57000.0,27.3715,27.4063,27.3576,27.3854,57000.0
2006-09-01 13:30:00,39.4,39.46,39.4,39.45,118000.0,27.3854,27.4271,27.3854,27.4202,118000.0
2006-09-01 13:40:00,39.45,39.45,39.39,39.39,74400.0,27.4202,27.4202,27.3785,27.3785,74400.0
2006-09-01 13:50:00,39.39,39.47,39.39,39.46,129200.0,27.3785,27.4341,27.3785,27.4271,129200.0
2006-09-01 14:00:00,39.46,39.57,39.46,39.52,173000.0,27.4271,27.5036,27.4271,27.4688,173000.0
2006-09-01 14:10:00,39.52,39.55,39.5,39.54,101800.0,27.4688,27.4897,27.4549,27.4827,101800.0
2006-09-01 14:20:00,39.52,39.6,39.52,39.59,73000.0,27.4688,27.5244,27.4688,27.5175,73000.0
2006-09-01 14:30:00,39.59,39.6,39.48,39.49,107200.0,27.5175,27.5244,27.441,27.448,107200.0
2006-09-01 14:40:00,39.48,39.58,39.48,39.58,76200.0,27.441,27.5105,27.441,27.5105,76200.0
2006-09-01 14:50:00,39.57,39.57,39.47,39.52,72000.0,27.5036,27.5036,27.4341,27.4688,72000.0
2006-09-01 15:00:00,39.52,39.52,39.48,39.48,89200.0,27.4688,27.4688,27.441,27.441,89200.0
2006-09-01 15:10:00,39.48,39.52,39.48,39.52,111200.0,27.441,27.4688,27.441,27.4688,111200.0
2006-09-01 15:20:00,39.52,39.56,39.5,39.5,67600.0,27.4688,27.4966,27.4549,27.4549,67600.0
2006-09-01 15:30:00,39.51,39.54,39.5,39.51,92600.0,27.4619,27.4827,27.4549,27.4619,92600.0
2006-09-01 15:40:00,39.5,39.55,39.49,39.52,117000.0,27.4549,27.4897,27.448,27.4688,117000.0
2006-09-01 15:50:00,39.52,39.53,39.51,39.52,223800.0,27.4688,27.4758,27.4619,27.4688,223800.0
2006-09-05 09:30:00,40.1,40.35,39.88,40.15,313600.0,27.872,28.0457,27.7191,27.9067,313600.0
2006-09-05 09:40:00,40.16,40.19,40.04,40.19,440800.0,27.9137,27.9345,27.8303,27.9345,440800.0
2006-09-05 09:50:00,40.19,40.27,40.15,40.19,333000.0,27.9345,27.9901,27.9067,27.9345,333000.0
2006-09-05 10:00:00,40.18,40.41,40.1,40.3,348400.0,27.9276,28.0874,27.872,28.011,348400.0
2006-09-05 10:10:00,40.3,40.49,40.29,40.49,208400.0,28.011,28.143,28.004,28.143,208400.0
2006-09-05 10:20:00,40.5,40.6,40.49,40.58,340800.0,28.15,28.2195,28.143,28.2056,340800.0
2006-09-05 10:30:00,40.58,40.69,40.44,40.44,338600.0,28.2056,28.2821,28.1083,28.1083,338600.0
2006-09-05 10:40:00,40.42,40.51,40.31,40.45,309000.0,28.0944,28.1569,28.0179,28.1152,309000.0
2006-09-05 10:50:00,40.46,40.74,40.38,40.63,221800.0,28.1222,28.3168,28.0666,28.2403,221800.0
2006-09-05 11:00:00,40.63,40.67,40.57,40.67,133200.0,28.2403,28.2682,28.1986,28.2682,133200.0
2006-09-05 11:10:00,40.67,40.68,40.53,40.6,115600.0,28.2682,28.2751,28.1708,28.2195,115600.0
2006-09-05 11:20:00,40.6,40.63,40.55,40.61,130600.0,28.2195,28.2403,28.1847,28.2264,130600.0
2006-09-05 11:30:00,40.62,40.66,40.59,40.65,199200.0,28.2334,28.2612,28.2125,28.2542,199200.0
2006-09-05 11:40:00,40.65,40.97,40.63,40.97,277600.0,28.2542,28.4767,28.2403,28.4767,277600.0
2006-09-05 11:50:00,40.95,40.96,40.83,40.91,323600.0,28.4628,28.4697,28.3794,28.435,323600.0
2006-09-05 12:00:00,40.91,40.97,40.91,40.95,102400.0,28.435,28.4767,28.435,28.4628,102400.0
2006-09-05 12:10:00,40.95,41.02,40.95,41.02,165000.0,28.4628,28.5114,28.4628,28.5114,165000.0
2006-09-05 12:20:00,41.02,41.08,40.98,41.02,124400.0,28.5114,28.5531,28.4836,28.5114,124400.0
2006-09-05 12:30:00,41.03,41.07,41.02,41.06,136000.0,28.5184,28.5462,28.5114,28.5392,136000.0
2006-09-05 12:40:00,41.07,41.07,40.92,40.92,240600.0,28.5462,28.5462,28.4419,28.4419,240600.0
2006-09-05 12:50:00,40.91,40.95,40.9,40.9,92000.0,28.435,28.4628,28.428,28.428,92000.0
2006-09-05 13:00:00,40.9,40.94,40.74,40.82,165600.0,28.428,28.4558,28.3168,28.3724,165600.0
2006-09-05 13:10:00,40.84,40.95,40.82,40.95,48800.0,28.3863,28.4628,28.3724,28.4628,48800.0
2006-09-05 13:20:00,40.93,41.01,40.93,41.01,57000.0,28.4489,28.5045,28.4489,28.5045,57000.0
2006-09-05 13:30:00,41.01,41.04,40.93,40.97,87600.0,28.5045,28.5253,28.4489,28.4767,87600.0
2006-09-05 13:40:00,40.98,41.02,40.93,41.01,82200.0,28.4836,28.5114,28.4489,28.5045,82200.0
2006-09-05 13:50:00,41.01,41.06,40.99,41.05,92200.0,28.5045,28.5392,28.4906,28.5323,92200.0
2006-09-05 14:00:00,41.03,41.08,41.01,41.07,76400.0,28.5184,28.5531,28.5045,28.5462,76400.0
2006-09-05 14:10:00,41.07,41.3,41.07,41.27,161000.0,28.5462,28.706,28.5462,28.6852,161000.0
2006-09-05 14:20:00,41.28,41.35,41.13,41.15,154400.0,28.6921,28.7408,28.5879,28.6018,154400.0
2006-09-05 14:30:00,41.15,41.23,41.1,41.21,142800.0,28.6018,28.6574,28.567,28.6435,142800.0
2006-09-05 14:40:00,41.21,41.27,41.19,41.24,153800.0,28.6435,28.6852,28.6296,28.6643,153800.0
2006-09-05 14:50:00,41.24,41.25,41.13,41.17,131800.0,28.6643,28.6713,28.5879,28.6157,131800.0
2006-09-05 15:00:00,41.17,41.17,41.02,41.04,166000.0,28.6157,28.6157,28.5114,28.5253,166000.0
2006-09-05 15:10:00,41.04,41.15,41.02,41.13,110600.0,28.5253,28.6018,28.5114,28.5879,110600.0
2006-09-05 15:20:00,41.13,41.17,41.07,41.13,137400.0,28.5879,28.6157,28.5462,28.5879,137400.0
2006-09-05 15:30:00,41.13,41.23,41.13,41.19,111600.0,28.5879,28.6574,28.5879,28.6296,111600.0
2006-09-05 15:40:00,41.19,41.21,41.07,41.09,220600.0,28.6296,28.6435,28.5462,28.5601,220600.0
2006-09-05 15:50:00,41.09,41.24,41.09,41.22,396200.0,28.5601,28.6643,28.5601,28.6504,396200.0
2006-09-06 09:30:00,41.2,41.21,40.85,40.9,332800.0,28.6365,28.6435,28.3933,28.428,332800.0
2006-09-06 09:40:00,40.9,40.97,40.86,40.91,254400.0,28.428,28.4767,28.4002,28.435,254400.0
2006-09-06 09:50:00,40.91,40.94,40.68,40.84,317200.0,28.435,28.4558,28.2751,28.3863,317200.0
2006-09-06 10:00:00,40.84,40.85,40.74,40.77,146800.0,28.3863,28.3933,28.3168,28.3377,146800.0
2006-09-06 10:10:00,40.77,40.77,40.56,40.56,310600.0,28.3377,28.3377,28.1917,28.1917,310600.0
2006-09-06 10:20:00,40.58,40.8,40.52,40.77,172200.0,28.2056,28.3585,28.1639,28.3377,172200.0
2006-09-06 10:30:00,40.74,40.77,40.63,40.77,132000.0,28.3168,28.3377,28.2403,28.3377,132000.0
2006-09-06 10:40:00,40.77,40.77,40.62,40.62,123000.0,28.3377,28.3377,28.2334,28.2334,123000.0
2006-09-06 10:50:00,40.63,40.66,40.61,40.63,172400.0,28.2403,28.2612,28.2264,28.2403,172400.0
2006-09-06 11:00:00,40.62,40.73,40.61,40.67,95000.0,28.2334,28.3099,28.2264,28.2682,95000.0
2006-09-06 11:10:00,40.67,40.7,40.63,40.68,106000.0,28.2682,28.289,28.2403,28.2751,106000.0
2006-09-06 11:20:00,40.68,40.72,40.65,40.65,93800.0,28.2751,28.3029,28.2542,28.2542,93800.0
2006-09-06 11:30:00,40.65,40.65,40.53,40.53,98400.0,28.2542,28.2542,28.1708,28.1708,98400.0
2006-09-06 11:40:00,40.53,40.57,40.51,40.56,175600.0,28.1708,28.1986,28.1569,28.1917,175600.0
2006-09-06 11:50:00,40.56,40.63,40.52,40.59,81600.0,28.1917,28.2403,28.1639,28.2125,81600.0
2006-09-06 12:00:00,40.59,40.68,40.55,40.67,98000.0,28.2125,28.2751,28.1847,28.2682,98000.0
2006-09-06 12:10:00,40.67,40.67,40.63,40.66,91600.0,28.2682,28.2682,28.2403,28.2612,91600.0
2006-09-06 12:20:00,40.66,40.67,40.64,40.67,66200.0,28.2612,28.2682,28.2473,28.2682,66200.0
2006-09-06 12:30:00,40.67,40.67,40.63,40.64,51400.0,28.2682,28.2682,28.2403,28.2473,51400.0
2006-09-06 12:40:00,40.64,40.65,40.58,40.59,49400.0,28.2473,28.2542,28.2056,28.2125,49400.0
2006-09-06 12:50:00,40.59,40.61,40.58,40.58,59800.0,28.2125,28.2264,28.2056,28.2056,59800.0
2006-09-06 13:00:00,40.58,40.58,40.5,40.5,100200.0,28.2056,28.2056,28.15,28.15,100200.0
2006-09-06 13:10:00,40.51,40.51,40.41,40.47,125200.0,28.1569,28.1569,28.0874,28.1291,125200.0
2006-09-06 13:20:00,40.5,40.62,40.48,40.62,119000.0,28.15,28.2334,28.1361,28.2334,119000.0
2006-09-06 13:30:00,40.62,40.83,40.6,40.63,194400.0,28.2334,28.3794,28.2195,28.2403,194400.0
2006-09-06 13:40:00,40.63,40.8,40.63,40.78,83600.0,28.2403,28.3585,28.2403,28.3446,83600.0
2006-09-06 13:50:00,40.78,40.82,40.72,40.82,130200.0,28.3446,28.3724,28.3029,28.3724,130200.0
2006-09-06 14:00:00,40.83,40.93,40.77,40.77,277400.0,28.3794,28.4489,28.3377,28.3377,277400.0
2006-09-06 14:10:00,40.76,40.78,40.6,40.63,166000.0,28.3307,28.3446,28.2195,28.2403,166000.0
2006-09-06 14:20:00,40.63,40.85,40.63,40.83,62600.0,28.2403,28.3933,28.2403,28.3794,62600.0
2006-09-06 14:30:00,40.83,40.86,40.76,40.77,95200.0,28.3794,28.4002,28.3307,28.3377,95200.0
2006-09-06 14:40:00,40.77,40.77,40.69,40.7,176200.0,28.3377,28.3377,28.2821,28.289,176200.0
2006-09-06 14:50:00,40.7,40.76,40.65,40.68,145400.0,28.289,28.3307,28.2542,28.2751,145400.0
2006-09-06 15:00:00,40.68,40.7,40.63,40.7,238400.0,28.2751,28.289,28.2403,28.289,238400.0
2006-09-06 15:10:00,40.7,40.7,40.6,40.6,229800.0,28.289,28.289,28.2195,28.2195,229800.0
2006-09-06 15:20:00,40.59,40.6,40.54,40.56,233600.0,28.2125,28.2195,28.1778,28.1917,233600.0
2006-09-06 15:30:00,40.56,40.61,40.56,40.57,222800.0,28.1917,28.2264,28.1917,28.1986,222800.0
2006-09-06 15:40:00,40.56,40.56,40.4,40.41,480800.0,28.1917,28.1917,28.0805,28.0874,480800.0
2006-09-06 15:50:00,40.41,40.5,40.4,40.5,583800.0,28.0874,28.15,28.0805,28.15,583800.0
2006-09-07 09:30:00,40.13,40.23,39.86,39.86,478200.0,27.8928,27.9623,27.7052,27.7052,478200.0
2006-09-07 09:40:00,39.87,39.98,39.83,39.97,452200.0,27.7121,27.7886,27.6843,27.7816,452200.0
2006-09-07 09:50:00,39.97,40.05,39.82,39.9,241200.0,27.7816,27.8372,27.6773,27.733,241200.0
2006-09-07 10:00:00,39.9,39.95,39.77,39.87,187200.0,27.733,27.7677,27.6426,27.7121,187200.0
2006-09-07 10:10:00,39.88,39.92,39.77,39.83,238400.0,27.7191,27.7469,27.6426,27.6843,238400.0
2006-09-07 10:20:00,39.83,40.16,39.83,40.15,205400.0,27.6843,27.9137,27.6843,27.9067,205400.0
2006-09-07 10:30:00,40.15,40.3,40.13,40.26,229200.0,27.9067,28.011,27.8928,27.9832,229200.0
2006-09-07 10:40:00,40.26,40.26,40.07,40.13,157600.0,27.9832,27.9832,27.8511,27.8928,157600.0
2006-09-07 10:50:00,40.13,40.27,40.12,40.2,140400.0,27.8928,27.9901,27.8859,27.9415,140400.0
2006-09-07 11:00:00,40.19,40.38,40.18,40.29,133800.0,27.9345,28.0666,27.9276,28.004,133800.0
2006-09-07 11:10:00,40.27,40.32,40.26,40.26,134200.0,27.9901,28.0249,27.9832,27.9832,134200.0
2006-09-07 11:20:00,40.26,40.27,40.18,40.22,147000.0,27.9832,27.9901,27.9276,27.9554,147000.0
2006-09-07 11:30:00,40.21,40.26,40.14,40.19,125400.0,27.9484,27.9832,27.8998,27.9345,125400.0
2006-09-07 11:40:00,40.18,40.25,40.18,40.23,94800.0,27.9276,27.9762,27.9276,27.9623,94800.0
2006-09-07 11:50:00,40.24,40.35,40.2,40.26,107800.0,27.9693,28.0457,27.9415,27.9832,107800.0
2006-09-07 12:00:00,40.27,40.44,40.26,40.38,121400.0,27.9901,28.1083,27.9832,28.0666,121400.0
2006-09-07 12:10:00,40.38,40.46,40.35,40.38,60600.0,28.0666,28.1222,28.0457,28.0666,60600.0
2006-09-07 12:20:00,40.38,40.51,40.37,40.51,180200.0,28.0666,28.1569,28.0596,28.1569,180200.0
2006-09-07 12:30:00,40.5,40.58,40.49,40.49,173400.0,28.15,28.2056,28.143,28.143,173400.0
2006-09-07 12:40:00,40.49,40.49,40.31,40.37,169800.0,28.143,28.143,28.0179,28.0596,169800.0
2006-09-07 12:50:00,40.37,40.48,40.35,40.4,85800.0,28.0596,28.1361,28.0457,28.0805,85800.0
2006-09-07 13:00:00,40.4,40.43,40.27,40.3,107000.0,28.0805,28.1013,27.9901,28.011,107000.0
2006-09-07 13:10:00,40.3,40.39,40.3,40.37,51200.0,28.011,28.0735,28.011,28.0596,51200.0
2006-09-07 13:20:00,40.41,40.45,40.38,40.38,22000.0,28.0874,28.1152,28.0666,28.0666,22000.0
2006-09-07 13:30:00,40.38,40.47,40.36,40.47,62200.0,28.0666,28.1291,28.0527,28.1291,62200.0
2006-09-07 13:40:00,40.46,40.56,40.44,40.52,73000.0,28.1222,28.1917,28.1083,28.1639,73000.0
2006-09-07 13:50:00,40.52,40.56,40.41,40.42,48000.0,28.1639,28.1917,28.0874,28.0944,48000.0
2006-09-07 14:00:00,40.42,40.48,40.37,40.38,125800.0,28.0944,28.1361,28.0596,28.0666,125800.0
2006-09-07 14:10:00,40.38,40.55,40.34,40.38,87200.0,28.0666,28.1847,28.0388,28.0666,87200.0
2006-09-07 14:20:00,40.38,40.46,40.38,40.46,55800.0,28.0666,28.1222,28.0666,28.1222,55800.0
2006-09-07 14:30:00,40.46,40.49,40.42,40.47,84800.0,28.1222,28.143,28.0944,28.1291,84800.0
2006-09-07 14:40:00,40.44,40.46,40.32,40.35,142000.0,28.1083,28.1222,28.0249,28.0457,142000.0
2006-09-07 14:50:00,40.35,40.49,40.35,40.45,185400.0,28.0457,28.143,28.0457,28.1152,185400.0
2006-09-07 15:00:00,40.45,40.45,40.27,40.3,135600.0,28.1152,28.1152,27.9901,28.011,135600.0
2006-09-07 15:10:00,40.29,40.45,40.29,40.4,217600.0,28.004,28.1152,28.004,28.0805,217600.0
2006-09-07 15:20:00,40.4,40.5,40.35,40.49,210400.0,28.0805,28.15,28.0457,28.143,210400.0
2006-09-07 15:30:00,40.49,40.59,40.42,40.5,309800.0,28.143,28.2125,28.0944,28.15,309800.0
2006-09-07 15:40:00,40.49,40.52,40.44,40.47,198800.0,28.143,28.1639,28.1083,28.1291,198800.0
2006-09-07 15:50:00,40.46,40.59,40.46,40.56,218200.0,28.1222,28.2125,28.1222,28.1917,218200.0
2006-09-08 09:30:00,40.56,40.57,40.39,40.53,104600.0,28.1917,28.1986,28.0735,28.1708,104600.0
2006-09-08 09:40:00,40.51,40.64,40.41,40.52,143600.0,28.1569,28.2473,28.0874,28.1639,143600.0
2006-09-08 09:50:00,40.52,40.63,40.49,40.58,67600.0,28.1639,28.2403,28.143,28.2056,67600.0
2006-09-08 10:00:00,40.6,40.63,40.46,40.62,67800.0,28.2195,28.2403,28.1222,28.2334,67800.0
2006-09-08 10:10:00,40.62,40.76,40.59,40.76,77000.0,28.2334,28.3307,28.2125,28.3307,77000.0
2006-09-08 10:20:00,40.77,40.85,40.63,40.69,109600.0,28.3377,28.3933,28.2403,28.2821,109600.0
2006-09-08 10:30:00,40.73,40.74,40.63,40.68,55000.0,28.3099,28.3168,28.2403,28.2751,55000.0
2006-09-08 10:40:00,40.68,40.74,40.63,40.74,64000.0,28.2751,28.3168,28.2403,28.3168,64000.0
2006-09-08 10:50:00,40.74,40.85,40.74,40.84,49600.0,28.3168,28.3933,28.3168,28.3863,49600.0
2006-09-08 11:00:00,40.84,40.88,40.73,40.79,52400.0,28.3863,28.4141,28.3099,28.3516,52400.0
2006-09-08 11:10:00,40.79,40.84,40.77,40.81,53000.0,28.3516,28.3863,28.3377,28.3655,53000.0
2006-09-08 11:20:00,40.81,40.82,40.77,40.78,81600.0,28.3655,28.3724,28.3377,28.3446,81600.0
2006-09-08 11:30:00,40.8,40.84,40.79,40.84,194200.0,28.3585,28.3863,28.3516,28.3863,194200.0
2006-09-08 11:40:00,40.84,40.93,40.84,40.9,100800.0,28.3863,28.4489,28.3863,28.428,100800.0
2006-09-08 11:50:00,40.9,40.92,40.86,40.88,93600.0,28.428,28.4419,28.4002,28.4141,93600.0
2006-09-08 12:00:00,40.88,40.88,40.81,40.85,31200.0,28.4141,28.4141,28.3655,28.3933,31200.0
2006-09-08 12:10:00,40.83,40.83,40.68,40.7,44200.0,28.3794,28.3794,28.2751,28.289,44200.0
2006-09-08 12:20:00,40.7,40.72,40.66,40.72,55800.0,28.289,28.3029,28.2612,28.3029,55800.0
2006-09-08 12:30:00,40.73,40.77,40.73,40.74,53600.0,28.3099,28.3377,28.3099,28.3168,53600.0
2006-09-08 12:40:00,40.73,40.76,40.72,40.74,162600.0,28.3099,28.3307,28.3029,28.3168,162600.0
2006-09-08 12:50:00,40.74,40.79,40.74,40.79,36800.0,28.3168,28.3516,28.3168,28.3516,36800.0
2006-09-08 13:00:00,40.79,40.79,40.72,40.72,43600.0,28.3516,28.3516,28.3029,28.3029,43600.0
2006-09-08 13:10:00,40.72,40.77,40.72,40.76,26800.0,28.3029,28.3377,28.3029,28.3307,26800.0
2006-09-08 13:20:00,40.75,40.81,40.73,40.75,41800.0,28.3238,28.3655,28.3099,28.3238,41800.0
2006-09-08 13:30:00,40.74,40.77,40.73,40.76,39600.0,28.3168,28.3377,28.3099,28.3307,39600.0
2006-09-08 13:40:00,40.75,40.75,40.66,40.7,77800.0,28.3238,28.3238,28.2612,28.289,77800.0
2006-09-08 13:50:00,40.69,40.82,40.67,40.8,70800.0,28.2821,28.3724,28.2682,28.3585,70800.0
2006-09-08 14:00:00,40.81,40.81,40.71,40.72,84200.0,28.3655,28.3655,28.296,28.3029,84200.0
2006-09-08 14:10:00,40.73,40.77,40.71,40.76,53800.0,28.3099,28.3377,28.296,28.3307,53800.0
2006-09-08 14:20:00,40.77,40.77,40.71,40.71,52200.0,28.3377,28.3377,28.296,28.296,52200.0
2006-09-08 14:30:00,40.72,40.73,40.66,40.66,42000.0,28.3029,28.3099,28.2612,28.2612,42000.0
2006-09-08 14:40:00,40.65,40.7,40.65,40.68,79200.0,28.2542,28.289,28.2542,28.2751,79200.0
2006-09-08 14:50:00,40.68,40.68,40.62,40.63,44800.0,28.2751,28.2751,28.2334,28.2403,44800.0
2006-09-08 15:00:00,40.63,40.63,40.49,40.51,100000.0,28.2403,28.2403,28.143,28.1569,100000.0
2006-09-08 15:10:00,40.51,40.6,40.48,40.54,108400.0,28.1569,28.2195,28.1361,28.1778,108400.0
2006-09-08 15:20:00,40.54,40.56,40.5,40.52,88200.0,28.1778,28.1917,28.15,28.1639,88200.0
2006-09-08 15:30:00,40.52,40.57,40.52,40.55,67800.0,28.1639,28.1986,28.1639,28.1847,67800.0
2006-09-08 15:40:00,40.56,40.67,40.56,40.66,100600.0,28.1917,28.2682,28.1917,28.2612,100600.0
2006-09-08 15:50:00,40.66,40.67,40.61,40.66,191200.0,28.2612,28.2682,28.2264,28.2612,191200.0
2006-09-11 09:30:00,40.63,40.63,40.04,40.05,186200.0,28.2403,28.2403,27.8303,27.8372,186200.0
2006-09-11 09:40:00,40.05,40.05,39.88,39.88,282400.0,27.8372,27.8372,27.7191,27.7191,282400.0
2006-09-11 09:50:00,39.9,39.92,39.81,39.85,200200.0,27.733,27.7469,27.6704,27.6982,200200.0
2006-09-11 10:00:00,39.85,40.04,39.83,39.98,210600.0,27.6982,27.8303,27.6843,27.7886,210600.0
2006-09-11 10:10:00,39.98,40.02,39.84,39.9,255400.0,27.7886,27.8164,27.6912,27.733,255400.0
2006-09-11 10:20:00,39.88,39.98,39.83,39.85,103000.0,27.7191,27.7886,27.6843,27.6982,103000.0
2006-09-11 10:30:00,39.85,39.85,39.71,39.72,201000.0,27.6982,27.6982,27.6009,27.6078,201000.0
2006-09-11 10:40:00,39.74,39.74,39.56,39.59,313000.0,27.6217,27.6217,27.4966,27.5175,313000.0
2006-09-11 10:50:00,39.59,39.74,39.59,39.74,128400.0,27.5175,27.6217,27.5175,27.6217,128400.0
2006-09-11 11:00:00,39.74,39.93,39.74,39.93,165200.0,27.6217,27.7538,27.6217,27.7538,165200.0
2006-09-11 11:10:00,39.93,40.01,39.82,39.99,166400.0,27.7538,27.8094,27.6773,27.7955,166400.0
2006-09-11 11:20:00,39.99,40.08,39.98,40.01,132600.0,27.7955,27.8581,27.7886,27.8094,132600.0
2006-09-11 11:30:00,40.0,40.05,39.97,39.99,82000.0,27.8025,27.8372,27.7816,27.7955,82000.0
2006-09-11 11:40:00,39.99,40.04,39.97,40.04,142200.0,27.7955,27.8303,27.7816,27.8303,142200.0
2006-09-11 11:50:00,40.04,40.06,39.98,40.01,136400.0,27.8303,27.8442,27.7886,27.8094,136400.0
2006-09-11 12:00:00,40.01,40.15,39.99,40.1,106400.0,27.8094,27.9067,27.7955,27.872,106400.0
2006-09-11 12:10:00,40.1,40.23,40.09,40.12,56600.0,27.872,27.9623,27.865,27.8859,56600.0
2006-09-11 12:20:00,40.12,40.3,40.12,40.26,113400.0,27.8859,28.011,27.8859,27.9832,113400.0
2006-09-11 12:30:00,40.24,40.27,40.08,40.13,101200.0,27.9693,27.9901,27.8581,27.8928,101200.0
2006-09-11 12:40:00,40.13,40.26,40.12,40.2,89800.0,27.8928,27.9832,27.8859,27.9415,89800.0
2006-09-11 12:50:00,40.19,40.26,40.11,40.2,125200.0,27.9345,27.9832,27.8789,27.9415,125200.0
2006-09-11 13:00:00,40.2,40.32,40.1,40.14,134800.0,27.9415,28.0249,27.872,27.8998,134800.0
2006-09-11 13:10:00,40.13,40.15,40.07,40.13,64000.0,27.8928,27.9067,27.8511,27.8928,64000.0
2006-09-11 13:20:00,40.15,40.38,40.15,40.34,92400.0,27.9067,28.0666,27.9067,28.0388,92400.0
2006-09-11 13:30:00,40.35,40.45,40.34,40.45,88800.0,28.0457,28.1152,28.0388,28.1152,88800.0
2006-09-11 13:40:00,40.43,40.54,40.4,40.44,137800.0,28.1013,28.1778,28.0805,28.1083,137800.0
2006-09-11 13:50:00,40.45,40.46,40.4,40.4,48000.0,28.1152,28.1222,28.0805,28.0805,48000.0
2006-09-11 14:00:00,40.4,40.48,40.37,40.42,54600.0,28.0805,28.1361,28.0596,28.0944,54600.0
2006-09-11 14:10:00,40.41,40.45,40.38,40.42,32000.0,28.0874,28.1152,28.0666,28.0944,32000.0
2006-09-11 14:20:00,40.4,40.42,40.18,40.18,56000.0,28.0805,28.0944,27.9276,27.9276,56000.0
2006-09-11 14:30:00,40.18,40.18,40.0,40.02,235800.0,27.9276,27.9276,27.8025,27.8164,235800.0
2006-09-11 14:40:00,40.02,40.11,39.96,40.08,172800.0,27.8164,27.8789,27.7747,27.8581,172800.0
2006-09-11 14:50:00,40.08,40.13,40.06,40.1,92000.0,27.8581,27.8928,27.8442,27.872,92000.0
2006-09-11 15:00:00,40.1,40.1,39.85,39.85,312400.0,27.872,27.872,27.6982,27.6982,312400.0
2006-09-11 15:10:00,39.85,39.85,39.62,39.69,609400.0,27.6982,27.6982,27.5383,27.587,609400.0
2006-09-11 15:20:00,39.68,39.74,39.61,39.74,255600.0,27.58,27.6217,27.5314,27.6217,255600.0
2006-09-11 15:30:00,39.73,39.83,39.73,39.8,304000.0,27.6148,27.6843,27.6148,27.6634,304000.0
2006-09-11 15:40:00,39.8,39.85,39.77,39.85,336800.0,27.6634,27.6982,27.6426,27.6982,336800.0
2006-09-11 15:50:00,39.85,39.85,39.84,39.85,339200.0,27.6982,27.6982,27.6912,27.6982,339200.0
2006-09-12 09:30:00,39.85,40.33,39.85,40.2,237600.0,27.6982,28.0318,27.6982,27.9415,237600.0
2006-09-12 09:40:00,40.17,40.17,39.64,39.78,314600.0,27.9206,27.9206,27.5522,27.6495,314600.0
2006-09-12 09:50:00,39.75,39.83,39.67,39.68,272200.0,27.6287,27.6843,27.5731,27.58,272200.0
2006-09-12 10:00:00,39.68,39.85,39.63,39.73,234400.0,27.58,27.6982,27.5453,27.6148,234400.0
2006-09-12 10:10:00,39.74,39.77,39.68,39.69,212000.0,27.6217,27.6426,27.58,27.587,212000.0
2006-09-12 10:20:00,39.68,40.05,39.63,40.02,221400.0,27.58,27.8372,27.5453,27.8164,221400.0
2006-09-12 10:30:00,40.02,40.13,39.99,40.13,111600.0,27.8164,27.8928,27.7955,27.8928,111600.0
2006-09-12 10:40:00,40.15,40.38,40.15,40.3,167600.0,27.9067,28.0666,27.9067,28.011,167600.0
2006-09-12 10:50:00,40.29,40.41,40.24,40.41,106800.0,28.004,28.0874,27.9693,28.0874,106800.0
2006-09-12 11:00:00,40.38,40.69,40.38,40.63,190800.0,28.0666,28.2821,28.0666,28.2403,190800.0
2006-09-12 11:10:00,40.62,40.71,40.54,40.55,153400.0,28.2334,28.296,28.1778,28.1847,153400.0
2006-09-12 11:20:00,40.55,40.56,40.3,40.33,157200.0,28.1847,28.1917,28.011,28.0318,157200.0
2006-09-12 11:30:00,40.35,40.4,40.3,40.36,91800.0,28.0457,28.0805,28.011,28.0527,91800.0
2006-09-12 11:40:00,40.35,40.35,40.22,40.27,76800.0,28.0457,28.0457,27.9554,27.9901,76800.0
2006-09-12 11:50:00,40.27,40.43,40.27,40.39,71400.0,27.9901,28.1013,27.9901,28.0735,71400.0
2006-09-12 12:00:00,40.4,40.49,40.4,40.45,84800.0,28.0805,28.143,28.0805,28.1152,84800.0
2006-09-12 12:10:00,40.46,40.48,40.37,40.37,104000.0,28.1222,28.1361,28.0596,28.0596,104000.0
2006-09-12 12:20:00,40.38,40.38,40.3,40.33,48800.0,28.0666,28.0666,28.011,28.0318,48800.0
2006-09-12 12:30:00,40.33,40.34,40.25,40.29,89200.0,28.0318,28.0388,27.9762,28.004,89200.0
2006-09-12 12:40:00,40.27,40.29,40.24,40.27,150000.0,27.9901,28.004,27.9693,27.9901,150000.0
2006-09-12 12:50:00,40.27,40.4,40.27,40.4,58600.0,27.9901,28.0805,27.9901,28.0805,58600.0
2006-09-12 13:00:00,40.4,40.46,40.4,40.42,53800.0,28.0805,28.1222,28.0805,28.0944,53800.0
2006-09-12 13:10:00,40.42,40.42,40.34,40.35,53800.0,28.0944,28.0944,28.0388,28.0457,53800.0
2006-09-12 13:20:00,40.35,40.44,40.33,40.37,57600.0,28.0457,28.1083,28.0318,28.0596,57600.0
2006-09-12 13:30:00,40.37,40.45,40.37,40.42,66200.0,28.0596,28.1152,28.0596,28.0944,66200.0
2006-09-12 13:40:00,40.42,40.55,40.42,40.5,134200.0,28.0944,28.1847,28.0944,28.15,134200.0
2006-09-12 13:50:00,40.5,40.58,40.48,40.56,168000.0,28.15,28.2056,28.1361,28.1917,168000.0
2006-09-12 14:00:00,40.56,40.6,40.54,40.55,93800.0,28.1917,28.2195,28.1778,28.1847,93800.0
2006-09-12 14:10:00,40.55,40.56,40.49,40.52,149800.0,28.1847,28.1917,28.143,28.1639,149800.0
2006-09-12 14:20:00,40.52,40.69,40.51,40.68,124000.0,28.1639,28.2821,28.1569,28.2751,124000.0
2006-09-12 14:30:00,40.69,40.93,40.66,40.88,277600.0,28.2821,28.4489,28.2612,28.4141,277600.0
2006-09-12 14:40:00,40.88,40.88,40.65,40.65,165400.0,28.4141,28.4141,28.2542,28.2542,165400.0
2006-09-12 14:50:00,40.62,40.73,40.61,40.66,352400.0,28.2334,28.3099,28.2264,28.2612,352400.0
2006-09-12 15:00:00,40.66,40.69,40.6,40.65,300200.0,28.2612,28.2821,28.2195,28.2542,300200.0
2006-09-12 15:10:00,40.65,40.66,40.57,40.6,125400.0,28.2542,28.2612,28.1986,28.2195,125400.0
2006-09-12 15:20:00,40.6,40.6,40.56,40.6,152000.0,28.2195,28.2195,28.1917,28.2195,152000.0
2006-09-12 15:30:00,40.6,40.62,40.55,40.58,163800.0,28.2195,28.2334,28.1847,28.2056,163800.0
2006-09-12 15:40:00,40.57,40.63,40.54,40.54,187400.0,28.1986,28.2403,28.1778,28.1778,187400.0
2006-09-12 15:50:00,40.54,40.55,40.46,40.54,295200.0,28.1778,28.1847,28.1222,28.1778,295200.0
2006-09-13 09:30:00,40.55,40.75,40.5,40.7,192600.0,28.1847,28.3238,28.15,28.289,192600.0
2006-09-13 09:40:00,40.7,40.82,40.6,40.73,137400.0,28.289,28.3724,28.2195,28.3099,137400.0
2006-09-13 09:50:00,40.73,40.88,40.72,40.88,97200.0,28.3099,28.4141,28.3029,28.4141,97200.0
2006-09-13 10:00:00,40.9,41.2,40.82,41.17,236600.0,28.428,28.6365,28.3724,28.6157,236600.0
2006-09-13 10:10:00,41.18,41.23,40.95,41.01,184200.0,28.6226,28.6574,28.4628,28.5045,184200.0
2006-09-13 10:20:00,41.02,41.02,40.93,40.95,110200.0,28.5114,28.5114,28.4489,28.4628,110200.0
2006-09-13 10:30:00,40.98,40.98,40.82,40.84,131000.0,28.4836,28.4836,28.3724,28.3863,131000.0
2006-09-13 10:40:00,40.84,40.84,40.74,40.77,155800.0,28.3863,28.3863,28.3168,28.3377,155800.0
2006-09-13 10:50:00,40.77,40.77,40.7,40.71,168200.0,28.3377,28.3377,28.289,28.296,168200.0
2006-09-13 11:00:00,40.71,40.83,40.71,40.8,174600.0,28.296,28.3794,28.296,28.3585,174600.0
2006-09-13 11:10:00,40.8,40.8,40.72,40.74,78000.0,28.3585,28.3585,28.3029,28.3168,78000.0
2006-09-13 11:20:00,40.74,40.76,40.68,40.69,68200.0,28.3168,28.3307,28.2751,28.2821,68200.0
2006-09-13 11:30:00,40.67,40.67,40.51,40.52,225600.0,28.2682,28.2682,28.1569,28.1639,225600.0
2006-09-13 11:40:00,40.51,40.55,40.47,40.55,178800.0,28.1569,28.1847,28.1291,28.1847,178800.0
2006-09-13 11:50:00,40.56,40.6,40.52,40.6,104400.0,28.1917,28.2195,28.1639,28.2195,104400.0
2006-09-13 12:00:00,40.59,40.69,40.56,40.6,75600.0,28.2125,28.2821,28.1917,28.2195,75600.0
2006-09-13 12:10:00,40.61,40.7,40.6,40.64,181400.0,28.2264,28.289,28.2195,28.2473,181400.0
2006-09-13 12:20:00,40.64,40.64,40.57,40.59,100800.0,28.2473,28.2473,28.1986,28.2125,100800.0
2006-09-13 12:30:00,40.58,40.58,40.5,40.5,126000.0,28.2056,28.2056,28.15,28.15,126000.0
2006-09-13 12:40:00,40.51,40.51,40.43,40.46,105400.0,28.1569,28.1569,28.1013,28.1222,105400.0
2006-09-13 12:50:00,40.46,40.46,40.32,40.35,125800.0,28.1222,28.1222,28.0249,28.0457,125800.0
2006-09-13 13:00:00,40.35,40.4,40.34,40.35,85600.0,28.0457,28.0805,28.0388,28.0457,85600.0
2006-09-13 13:10:00,40.35,40.35,40.28,40.31,183000.0,28.0457,28.0457,27.9971,28.0179,183000.0
2006-09-13 13:20:00,40.31,40.33,40.27,40.28,132200.0,28.0179,28.0318,27.9901,27.9971,132200.0
2006-09-13 13:30:00,40.27,40.35,40.26,40.35,133600.0,27.9901,28.0457,27.9832,28.0457,133600.0
2006-09-13 13:40:00,40.35,40.44,40.35,40.44,108600.0,28.0457,28.1083,28.0457,28.1083,108600.0
2006-09-13 13:50:00,40.44,40.45,40.44,40.44,64400.0,28.1083,28.1152,28.1083,28.1083,64400.0
2006-09-13 14:00:00,40.44,40.5,40.44,40.49,136200.0,28.1083,28.15,28.1083,28.143,136200.0
2006-09-13 14:10:00,40.49,40.54,40.48,40.51,81600.0,28.143,28.1778,28.1361,28.1569,81600.0
2006-09-13 14:20:00,40.51,40.69,40.5,40.62,116200.0,28.1569,28.2821,28.15,28.2334,116200.0
2006-09-13 14:30:00,40.62,40.64,40.56,40.57,94200.0,28.2334,28.2473,28.1917,28.1986,94200.0
2006-09-13 14:40:00,40.56,40.66,40.56,40.66,100200.0,28.1917,28.2612,28.1917,28.2612,100200.0
2006-09-13 14:50:00,40.65,40.66,40.63,40.65,88000.0,28.2542,28.2612,28.2403,28.2542,88000.0
2006-09-13 15:00:00,40.65,40.65,40.58,40.58,94800.0,28.2542,28.2542,28.2056,28.2056,94800.0
2006-09-13 15:10:00,40.58,40.65,40.58,40.6,165200.0,28.2056,28.2542,28.2056,28.2195,165200.0
2006-09-13 15:20:00,40.6,40.6,40.51,40.57,314400.0,28.2195,28.2195,28.1569,28.1986,314400.0
2006-09-13 15:30:00,40.57,40.6,40.56,40.59,88200.0,28.1986,28.2195,28.1917,28.2125,88200.0
2006-09-13 15:40:00,40.59,40.68,40.58,40.67,143400.0,28.2125,28.2751,28.2056,28.2682,143400.0
2006-09-13 15:50:00,40.67,40.67,40.63,40.63,162600.0,28.2682,28.2682,28.2403,28.2403,162600.0
2006-09-14 09:30:00,40.63,40.63,40.15,40.15,289800.0,28.2403,28.2403,27.9067,27.9067,289800.0
2006-09-14 09:40:00,40.16,40.27,40.13,40.24,236000.0,27.9137,27.9901,27.8928,27.9693,236000.0
2006-09-14 09:50:00,40.24,40.27,40.08,40.1,358800.0,27.9693,27.9901,27.8581,27.872,358800.0
2006-09-14 10:00:00,40.1,40.1,39.81,39.86,425000.0,27.872,27.872,27.6704,27.7052,425000.0
2006-09-14 10:10:00,39.85,39.97,39.8,39.93,147600.0,27.6982,27.7816,27.6634,27.7538,147600.0
2006-09-14 10:20:00,39.94,40.06,39.93,39.95,130200.0,27.7608,27.8442,27.7538,27.7677,130200.0
2006-09-14 10:30:00,39.98,40.05,39.88,39.92,121800.0,27.7886,27.8372,27.7191,27.7469,121800.0
2006-09-14 10:40:00,39.92,39.99,39.84,39.9,154600.0,27.7469,27.7955,27.6912,27.733,154600.0
2006-09-14 10:50:00,39.9,39.99,39.9,39.96,123400.0,27.733,27.7955,27.733,27.7747,123400.0
2006-09-14 11:00:00,39.96,39.98,39.9,39.93,117800.0,27.7747,27.7886,27.733,27.7538,117800.0
2006-09-14 11:10:00,39.93,39.99,39.91,39.95,91400.0,27.7538,27.7955,27.7399,27.7677,91400.0
2006-09-14 11:20:00,39.96,39.99,39.94,39.94,207200.0,27.7747,27.7955,27.7608,27.7608,207200.0
2006-09-14 11:30:00,39.95,39.96,39.92,39.93,304200.0,27.7677,27.7747,27.7469,27.7538,304200.0
2006-09-14 11:40:00,39.94,39.98,39.88,39.95,87200.0,27.7608,27.7886,27.7191,27.7677,87200.0
2006-09-14 11:50:00,39.95,39.99,39.94,39.99,129200.0,27.7677,27.7955,27.7608,27.7955,129200.0
2006-09-14 12:00:00,39.99,39.99,39.97,39.97,56000.0,27.7955,27.7955,27.7816,27.7816,56000.0
2006-09-14 12:10:00,39.97,40.1,39.95,39.96,398400.0,27.7816,27.872,27.7677,27.7747,398400.0
2006-09-14 12:20:00,39.96,39.99,39.76,39.77,255600.0,27.7747,27.7955,27.6356,27.6426,255600.0
2006-09-14 12:30:00,39.77,39.8,39.77,39.78,85400.0,27.6426,27.6634,27.6426,27.6495,85400.0
2006-09-14 12:40:00,39.78,39.85,39.75,39.85,80800.0,27.6495,27.6982,27.6287,27.6982,80800.0
2006-09-14 12:50:00,39.84,39.85,39.78,39.79,54400.0,27.6912,27.6982,27.6495,27.6565,54400.0
2006-09-14 13:00:00,39.78,39.78,39.63,39.72,227000.0,27.6495,27.6495,27.5453,27.6078,227000.0
2006-09-14 13:10:00,39.72,39.75,39.68,39.73,81600.0,27.6078,27.6287,27.58,27.6148,81600.0
2006-09-14 13:20:00,39.73,39.77,39.73,39.75,40800.0,27.6148,27.6426,27.6148,27.6287,40800.0
2006-09-14 13:30:00,39.75,39.83,39.74,39.77,89200.0,27.6287,27.6843,27.6217,27.6426,89200.0
2006-09-14 13:40:00,39.77,39.8,39.77,39.8,40600.0,27.6426,27.6634,27.6426,27.6634,40600.0
2006-09-14 13:50:00,39.8,39.88,39.8,39.85,54800.0,27.6634,27.7191,27.6634,27.6982,54800.0
2006-09-14 14:00:00,39.85,39.86,39.8,39.8,45800.0,27.6982,27.7052,27.6634,27.6634,45800.0
2006-09-14 14:10:00,39.8,39.88,39.77,39.84,91400.0,27.6634,27.7191,27.6426,27.6912,91400.0
2006-09-14 14:20:00,39.83,39.84,39.8,39.81,79800.0,27.6843,27.6912,27.6634,27.6704,79800.0
2006-09-14 14:30:00,39.81,39.85,39.79,39.85,140000.0,27.6704,27.6982,27.6565,27.6982,140000.0
2006-09-14 14:40:00,39.85,39.87,39.75,39.84,138600.0,27.6982,27.7121,27.6287,27.6912,138600.0
2006-09-14 14:50:00,39.85,39.85,39.66,39.68,130000.0,27.6982,27.6982,27.5661,27.58,130000.0
2006-09-14 15:00:00,39.71,39.71,39.63,39.65,86200.0,27.6009,27.6009,27.5453,27.5592,86200.0
2006-09-14 15:10:00,39.65,39.66,39.6,39.63,92800.0,27.5592,27.5661,27.5244,27.5453,92800.0
2006-09-14 15:20:00,39.62,39.72,39.55,39.67,120200.0,27.5383,27.6078,27.4897,27.5731,120200.0
2006-09-14 15:30:00,39.69,39.74,39.63,39.71,170400.0,27.587,27.6217,27.5453,27.6009,170400.0
2006-09-14 15:40:00,39.72,39.77,39.67,39.73,186200.0,27.6078,27.6426,27.5731,27.6148,186200.0
2006-09-14 15:50:00,39.73,39.74,39.72,39.72,259600.0,27.6148,27.6217,27.6078,27.6078,259600.0
2006-09-15 09:30:00,40.05,40.22,39.96,40.05,635200.0,27.8372,27.9554,27.7747,27.8372,635200.0
2006-09-15 09:40:00,40.08,40.18,39.98,40.07,137600.0,27.8581,27.9276,27.7886,27.8511,137600.0
2006-09-15 09:50:00,40.06,40.2,40.02,40.02,159400.0,27.8442,27.9415,27.8164,27.8164,159400.0
2006-09-15 10:00:00,40.03,40.2,40.03,40.2,139000.0,27.8233,27.9415,27.8233,27.9415,139000.0
2006-09-15 10:10:00,40.2,40.35,40.19,40.24,162400.0,27.9415,28.0457,27.9345,27.9693,162400.0
2006-09-15 10:20:00,40.23,40.38,40.23,40.35,114600.0,27.9623,28.0666,27.9623,28.0457,114600.0
2006-09-15 10:30:00,40.35,40.47,40.35,40.38,123600.0,28.0457,28.1291,28.0457,28.0666,123600.0
2006-09-15 10:40:00,40.38,40.38,40.19,40.19,161600.0,28.0666,28.0666,27.9345,27.9345,161600.0
2006-09-15 10:50:00,40.19,40.24,40.09,40.24,170000.0,27.9345,27.9693,27.865,27.9693,170000.0
2006-09-15 11:00:00,40.24,40.27,40.15,40.16,99600.0,27.9693,27.9901,27.9067,27.9137,99600.0
2006-09-15 11:10:00,40.16,40.25,40.13,40.14,247200.0,27.9137,27.9762,27.8928,27.8998,247200.0
2006-09-15 11:20:00,40.14,40.14,40.01,40.01,178600.0,27.8998,27.8998,27.8094,27.8094,178600.0
2006-09-15 11:30:00,40.01,40.02,39.96,39.97,123000.0,27.8094,27.8164,27.7747,27.7816,123000.0
2006-09-15 11:40:00,39.97,39.97,39.81,39.91,136600.0,27.7816,27.7816,27.6704,27.7399,136600.0
2006-09-15 11:50:00,39.93,40.04,39.85,39.9,137000.0,27.7538,27.8303,27.6982,27.733,137000.0
2006-09-15 12:00:00,39.92,39.96,39.85,39.89,148200.0,27.7469,27.7747,27.6982,27.726,148200.0
2006-09-15 12:10:00,39.9,40.04,39.88,40.03,91200.0,27.733,27.8303,27.7191,27.8233,91200.0
2006-09-15 12:20:00,40.02,40.06,39.99,40.01,54400.0,27.8164,27.8442,27.7955,27.8094,54400.0
2006-09-15 12:30:00,40.01,40.02,39.92,40.01,44000.0,27.8094,27.8164,27.7469,27.8094,44000.0
2006-09-15 12:40:00,40.02,40.08,39.95,40.06,70400.0,27.8164,27.8581,27.7677,27.8442,70400.0
2006-09-15 12:50:00,40.06,40.12,40.02,40.09,54200.0,27.8442,27.8859,27.8164,27.865,54200.0
2006-09-15 13:00:00,40.1,40.26,40.08,40.26,140200.0,27.872,27.9832,27.8581,27.9832,140200.0
2006-09-15 13:10:00,40.27,40.31,40.2,40.29,121800.0,27.9901,28.0179,27.9415,28.004,121800.0
2006-09-15 13:20:00,40.27,40.31,40.24,40.27,139600.0,27.9901,28.0179,27.9693,27.9901,139600.0
2006-09-15 13:30:00,40.26,40.4,40.24,40.35,84400.0,27.9832,28.0805,27.9693,28.0457,84400.0
2006-09-15 13:40:00,40.37,40.49,40.35,40.45,242200.0,28.0596,28.143,28.0457,28.1152,242200.0
2006-09-15 13:50:00,40.44,40.47,40.35,40.35,70600.0,28.1083,28.1291,28.0457,28.0457,70600.0
2006-09-15 14:00:00,40.35,40.38,40.32,40.36,83000.0,28.0457,28.0666,28.0249,28.0527,83000.0
2006-09-15 14:10:00,40.34,40.45,40.33,40.34,157200.0,28.0388,28.1152,28.0318,28.0388,157200.0
2006-09-15 14:20:00,40.34,40.37,40.28,40.34,40200.0,28.0388,28.0596,27.9971,28.0388,40200.0
2006-09-15 14:30:00,40.35,40.5,40.33,40.49,104600.0,28.0457,28.15,28.0318,28.143,104600.0
2006-09-15 14:40:00,40.49,40.61,40.49,40.54,198000.0,28.143,28.2264,28.143,28.1778,198000.0
2006-09-15 14:50:00,40.54,40.55,40.49,40.51,165000.0,28.1778,28.1847,28.143,28.1569,165000.0
2006-09-15 15:00:00,40.51,40.53,40.42,40.47,118600.0,28.1569,28.1708,28.0944,28.1291,118600.0
2006-09-15 15:10:00,40.47,40.56,40.44,40.48,97000.0,28.1291,28.1917,28.1083,28.1361,97000.0
2006-09-15 15:20:00,40.48,40.54,40.41,40.45,123400.0,28.1361,28.1778,28.0874,28.1152,123400.0
2006-09-15 15:30:00,40.45,40.47,40.43,40.44,117400.0,28.1152,28.1291,28.1013,28.1083,117400.0
2006-09-15 15:40:00,40.43,40.52,40.41,40.45,96000.0,28.1013,28.1639,28.0874,28.1152,96000.0
2006-09-15 15:50:00,40.44,40.5,40.43,40.48,303800.0,28.1083,28.15,28.1013,28.1361,303800.0
2006-09-18 09:30:00,40.44,40.59,40.3,40.47,105200.0,28.1083,28.2125,28.011,28.1291,105200.0
2006-09-18 09:40:00,40.47,40.63,40.45,40.6,115800.0,28.1291,28.2403,28.1152,28.2195,115800.0
2006-09-18 09:50:00,40.59,40.85,40.52,40.81,145200.0,28.2125,28.3933,28.1639,28.3655,145200.0
2006-09-18 10:00:00,40.81,40.96,40.7,40.95,119200.0,28.3655,28.4697,28.289,28.4628,119200.0
2006-09-18 10:10:00,40.96,40.98,40.8,40.8,190800.0,28.4697,28.4836,28.3585,28.3585,190800.0
2006-09-18 10:20:00,40.77,40.95,40.74,40.93,138200.0,28.3377,28.4628,28.3168,28.4489,138200.0
2006-09-18 10:30:00,40.93,40.93,40.79,40.84,88600.0,28.4489,28.4489,28.3516,28.3863,88600.0
2006-09-18 10:40:00,40.85,40.93,40.8,40.8,50600.0,28.3933,28.4489,28.3585,28.3585,50600.0
2006-09-18 10:50:00,40.8,40.8,40.71,40.77,39600.0,28.3585,28.3585,28.296,28.3377,39600.0
2006-09-18 11:00:00,40.79,40.81,40.76,40.76,53000.0,28.3516,28.3655,28.3307,28.3307,53000.0
2006-09-18 11:10:00,40.77,40.78,40.69,40.7,105400.0,28.3377,28.3446,28.2821,28.289,105400.0
2006-09-18 11:20:00,40.7,40.74,40.59,40.73,108400.0,28.289,28.3168,28.2125,28.3099,108400.0
2006-09-18 11:30:00,40.72,40.76,40.59,40.62,173600.0,28.3029,28.3307,28.2125,28.2334,173600.0
2006-09-18 11:40:00,40.63,40.74,40.61,40.74,36200.0,28.2403,28.3168,28.2264,28.3168,36200.0
2006-09-18 11:50:00,40.74,40.83,40.74,40.79,43600.0,28.3168,28.3794,28.3168,28.3516,43600.0
2006-09-18 12:00:00,40.79,40.8,40.77,40.79,42400.0,28.3516,28.3585,28.3377,28.3516,42400.0
2006-09-18 12:10:00,40.79,40.79,40.62,40.63,79400.0,28.3516,28.3516,28.2334,28.2403,79400.0
2006-09-18 12:20:00,40.65,40.74,40.65,40.73,32000.0,28.2542,28.3168,28.2542,28.3099,32000.0
2006-09-18 12:30:00,40.73,40.79,40.71,40.79,28800.0,28.3099,28.3516,28.296,28.3516,28800.0
2006-09-18 12:40:00,40.8,40.98,40.8,40.93,50000.0,28.3585,28.4836,28.3585,28.4489,50000.0
2006-09-18 12:50:00,40.91,40.95,40.85,40.95,102400.0,28.435,28.4628,28.3933,28.4628,102400.0
2006-09-18 13:00:00,40.95,40.98,40.87,40.98,60600.0,28.4628,28.4836,28.4072,28.4836,60600.0
2006-09-18 13:10:00,40.97,41.1,40.96,41.03,204600.0,28.4767,28.567,28.4697,28.5184,204600.0
2006-09-18 13:20:00,41.05,41.1,41.05,41.07,74600.0,28.5323,28.567,28.5323,28.5462,74600.0
2006-09-18 13:30:00,41.09,41.11,40.89,40.89,76600.0,28.5601,28.574,28.4211,28.4211,76600.0
2006-09-18 13:40:00,40.88,40.88,40.62,40.63,190000.0,28.4141,28.4141,28.2334,28.2403,190000.0
2006-09-18 13:50:00,40.63,40.71,40.55,40.57,100200.0,28.2403,28.296,28.1847,28.1986,100200.0
2006-09-18 14:00:00,40.55,40.57,40.42,40.56,156000.0,28.1847,28.1986,28.0944,28.1917,156000.0
2006-09-18 14:10:00,40.56,40.68,40.52,40.64,41000.0,28.1917,28.2751,28.1639,28.2473,41000.0
2006-09-18 14:20:00,40.64,40.69,40.54,40.65,42800.0,28.2473,28.2821,28.1778,28.2542,42800.0
2006-09-18 14:30:00,40.64,40.64,40.52,40.56,55400.0,28.2473,28.2473,28.1639,28.1917,55400.0
2006-09-18 14:40:00,40.54,40.58,40.5,40.55,79400.0,28.1778,28.2056,28.15,28.1847,79400.0
2006-09-18 14:50:00,40.56,40.65,40.52,40.52,54400.0,28.1917,28.2542,28.1639,28.1639,54400.0
2006-09-18 15:00:00,40.52,40.65,40.52,40.59,95400.0,28.1639,28.2542,28.1639,28.2125,95400.0
2006-09-18 15:10:00,40.59,40.6,40.52,40.52,48800.0,28.2125,28.2195,28.1639,28.1639,48800.0
2006-09-18 15:20:00,40.53,40.74,40.52,40.74,123800.0,28.1708,28.3168,28.1639,28.3168,123800.0
2006-09-18 15:30:00,40.73,40.8,40.58,40.63,88600.0,28.3099,28.3585,28.2056,28.2403,88600.0
2006-09-18 15:40:00,40.61,40.67,40.6,40.62,162400.0,28.2264,28.2682,28.2195,28.2334,162400.0
2006-09-18 15:50:00,40.62,40.68,40.6,40.63,75000.0,28.2334,28.2751,28.2195,28.2403,75000.0
2006-09-19 09:30:00,40.55,40.77,40.27,40.33,126400.0,28.1847,28.3377,27.9901,28.0318,126400.0
2006-09-19 09:40:00,40.32,40.45,40.16,40.38,76400.0,28.0249,28.1152,27.9137,28.0666,76400.0
2006-09-19 09:50:00,40.38,40.51,40.35,40.46,72400.0,28.0666,28.1569,28.0457,28.1222,72400.0
2006-09-19 10:00:00,40.48,40.64,40.47,40.56,103600.0,28.1361,28.2473,28.1291,28.1917,103600.0
2006-09-19 10:10:00,40.56,40.77,40.56,40.67,98200.0,28.1917,28.3377,28.1917,28.2682,98200.0
2006-09-19 10:20:00,40.63,40.71,40.53,40.71,62400.0,28.2403,28.296,28.1708,28.296,62400.0
2006-09-19 10:30:00,40.74,40.81,40.67,40.74,66600.0,28.3168,28.3655,28.2682,28.3168,66600.0
2006-09-19 10:40:00,40.71,40.74,40.6,40.6,31000.0,28.296,28.3168,28.2195,28.2195,31000.0
2006-09-19 10:50:00,40.63,40.65,40.58,40.58,29200.0,28.2403,28.2542,28.2056,28.2056,29200.0
2006-09-19 11:00:00,40.57,40.77,40.51,40.73,93800.0,28.1986,28.3377,28.1569,28.3099,93800.0
2006-09-19 11:10:00,40.73,40.76,40.62,40.7,104200.0,28.3099,28.3307,28.2334,28.289,104200.0
2006-09-19 11:20:00,40.68,40.75,40.44,40.45,84200.0,28.2751,28.3238,28.1083,28.1152,84200.0
2006-09-19 11:30:00,40.46,40.54,40.38,40.49,115800.0,28.1222,28.1778,28.0666,28.143,115800.0
2006-09-19 11:40:00,40.49,40.49,40.34,40.44,103200.0,28.143,28.143,28.0388,28.1083,103200.0
2006-09-19 11:50:00,40.41,40.43,40.18,40.27,96800.0,28.0874,28.1013,27.9276,27.9901,96800.0
2006-09-19 12:00:00,40.27,40.33,40.16,40.21,88800.0,27.9901,28.0318,27.9137,27.9484,88800.0
2006-09-19 12:10:00,40.21,40.25,40.04,40.1,237800.0,27.9484,27.9762,27.8303,27.872,237800.0
2006-09-19 12:20:00,40.1,40.1,39.77,39.81,389600.0,27.872,27.872,27.6426,27.6704,389600.0
2006-09-19 12:30:00,39.82,40.04,39.78,40.04,203400.0,27.6773,27.8303,27.6495,27.8303,203400.0
2006-09-19 12:40:00,40.04,40.17,40.02,40.17,146800.0,27.8303,27.9206,27.8164,27.9206,146800.0
2006-09-19 12:50:00,40.17,40.17,40.09,40.11,136800.0,27.9206,27.9206,27.865,27.8789,136800.0
2006-09-19 13:00:00,40.11,40.12,40.05,40.05,53800.0,27.8789,27.8859,27.8372,27.8372,53800.0
2006-09-19 13:10:00,40.06,40.07,40.02,40.04,45400.0,27.8442,27.8511,27.8164,27.8303,45400.0
2006-09-19 13:20:00,40.05,40.13,40.04,40.04,55600.0,27.8372,27.8928,27.8303,27.8303,55600.0
2006-09-19 13:30:00,40.02,40.04,39.97,40.0,143000.0,27.8164,27.8303,27.7816,27.8025,143000.0
2006-09-19 13:40:00,39.99,40.01,39.98,39.99,69800.0,27.7955,27.8094,27.7886,27.7955,69800.0
2006-09-19 13:50:00,39.99,40.01,39.93,39.98,71400.0,27.7955,27.8094,27.7538,27.7886,71400.0
2006-09-19 14:00:00,39.97,40.01,39.95,39.97,88200.0,27.7816,27.8094,27.7677,27.7816,88200.0
2006-09-19 14:10:00,39.98,40.01,39.91,39.98,145600.0,27.7886,27.8094,27.7399,27.7886,145600.0
2006-09-19 14:20:00,39.98,40.01,39.97,39.99,202400.0,27.7886,27.8094,27.7816,27.7955,202400.0
2006-09-19 14:30:00,39.99,40.01,39.95,39.95,89800.0,27.7955,27.8094,27.7677,27.7677,89800.0
2006-09-19 14:40:00,39.95,39.98,39.93,39.98,135000.0,27.7677,27.7886,27.7538,27.7886,135000.0
2006-09-19 14:50:00,39.98,40.0,39.95,39.97,161800.0,27.7886,27.8025,27.7677,27.7816,161800.0
2006-09-19 15:00:00,39.95,40.03,39.94,40.0,93000.0,27.7677,27.8233,27.7608,27.8025,93000.0
2006-09-19 15:10:00,40.01,40.01,39.95,39.95,487000.0,27.8094,27.8094,27.7677,27.7677,487000.0
2006-09-19 15:20:00,39.95,40.01,39.93,40.0,188600.0,27.7677,27.8094,27.7538,27.8025,188600.0
2006-09-19 15:30:00,40.0,40.05,39.98,40.0,214800.0,27.8025,27.8372,27.7886,27.8025,214800.0
2006-09-19 15:40:00,40.0,40.02,39.99,40.0,248800.0,27.8025,27.8164,27.7955,27.8025,248800.0
2006-09-19 15:50:00,39.99,40.02,39.99,40.01,235000.0,27.7955,27.8164,27.7955,27.8094,235000.0
2006-09-20 09:30:00,40.25,40.3,40.18,40.2,165000.0,27.9762,28.011,27.9276,27.9415,165000.0
2006-09-20 09:40:00,40.24,40.49,40.24,40.43,262600.0,27.9693,28.143,27.9693,28.1013,262600.0
2006-09-20 09:50:00,40.42,40.44,40.19,40.2,164000.0,28.0944,28.1083,27.9345,27.9415,164000.0
2006-09-20 10:00:00,40.2,40.26,40.0,40.02,160600.0,27.9415,27.9832,27.8025,27.8164,160600.0
2006-09-20 10:10:00,40.01,40.05,39.93,39.97,182600.0,27.8094,27.8372,27.7538,27.7816,182600.0
2006-09-20 10:20:00,39.99,40.13,39.92,40.13,112600.0,27.7955,27.8928,27.7469,27.8928,112600.0
2006-09-20 10:30:00,40.13,40.2,40.1,40.19,130000.0,27.8928,27.9415,27.872,27.9345,130000.0
2006-09-20 10:40:00,40.18,40.23,40.14,40.22,97200.0,27.9276,27.9623,27.8998,27.9554,97200.0
2006-09-20 10:50:00,40.22,40.22,40.13,40.13,53200.0,27.9554,27.9554,27.8928,27.8928,53200.0
2006-09-20 11:00:00,40.13,40.17,40.04,40.12,71800.0,27.8928,27.9206,27.8303,27.8859,71800.0
2006-09-20 11:10:00,40.12,40.12,39.99,39.99,69600.0,27.8859,27.8859,27.7955,27.7955,69600.0
2006-09-20 11:20:00,39.99,39.99,39.91,39.97,145800.0,27.7955,27.7955,27.7399,27.7816,145800.0
2006-09-20 11:30:00,39.99,40.11,39.98,40.07,66600.0,27.7955,27.8789,27.7886,27.8511,66600.0
2006-09-20 11:40:00,40.06,40.1,40.04,40.1,31200.0,27.8442,27.872,27.8303,27.872,31200.0
2006-09-20 11:50:00,40.15,40.15,40.05,40.07,53000.0,27.9067,27.9067,27.8372,27.8511,53000.0
2006-09-20 12:00:00,40.07,40.08,39.99,40.0,83600.0,27.8511,27.8581,27.7955,27.8025,83600.0
2006-09-20 12:10:00,40.0,40.01,39.98,39.99,27200.0,27.8025,27.8094,27.7886,27.7955,27200.0
2006-09-20 12:20:00,39.99,40.03,39.98,40.03,18800.0,27.7955,27.8233,27.7886,27.8233,18800.0
2006-09-20 12:30:00,40.04,40.07,39.99,40.02,21200.0,27.8303,27.8511,27.7955,27.8164,21200.0
2006-09-20 12:40:00,40.02,40.07,40.0,40.07,26200.0,27.8164,27.8511,27.8025,27.8511,26200.0
2006-09-20 12:50:00,40.05,40.06,40.01,40.02,46400.0,27.8372,27.8442,27.8094,27.8164,46400.0
2006-09-20 13:00:00,40.02,40.09,40.01,40.01,33000.0,27.8164,27.865,27.8094,27.8094,33000.0
2006-09-20 13:10:00,40.02,40.02,39.95,39.97,41000.0,27.8164,27.8164,27.7677,27.7816,41000.0
2006-09-20 13:20:00,39.97,39.99,39.95,39.96,28200.0,27.7816,27.7955,27.7677,27.7747,28200.0
2006-09-20 13:30:00,39.96,40.04,39.96,40.04,32800.0,27.7747,27.8303,27.7747,27.8303,32800.0
2006-09-20 13:40:00,40.04,40.06,39.99,40.05,96600.0,27.8303,27.8442,27.7955,27.8372,96600.0
2006-09-20 13:50:00,40.05,40.1,40.05,40.1,34600.0,27.8372,27.872,27.8372,27.872,34600.0
2006-09-20 14:00:00,40.1,40.17,40.08,40.1,95200.0,27.872,27.9206,27.8581,27.872,95200.0
2006-09-20 14:10:00,40.11,40.15,39.99,40.02,52800.0,27.8789,27.9067,27.7955,27.8164,52800.0
2006-09-20 14:20:00,40.02,40.09,39.86,39.92,89400.0,27.8164,27.865,27.7052,27.7469,89400.0
2006-09-20 14:30:00,39.88,40.0,39.84,39.9,63800.0,27.7191,27.8025,27.6912,27.733,63800.0
2006-09-20 14:40:00,39.85,39.93,39.74,39.78,83000.0,27.6982,27.7538,27.6217,27.6495,83000.0
2006-09-20 14:50:00,39.78,39.99,39.78,39.94,90400.0,27.6495,27.7955,27.6495,27.7608,90400.0
2006-09-20 15:00:00,39.93,39.99,39.91,39.94,91200.0,27.7538,27.7955,27.7399,27.7608,91200.0
2006-09-20 15:10:00,39.92,39.94,39.85,39.89,79400.0,27.7469,27.7608,27.6982,27.726,79400.0
2006-09-20 15:20:00,39.88,39.92,39.82,39.91,48800.0,27.7191,27.7469,27.6773,27.7399,48800.0
2006-09-20 15:30:00,39.91,39.99,39.84,39.84,84200.0,27.7399,27.7955,27.6912,27.6912,84200.0
2006-09-20 15:40:00,39.83,39.88,39.8,39.87,156400.0,27.6843,27.7191,27.6634,27.7121,156400.0
2006-09-20 15:50:00,39.88,39.88,39.8,39.8,141800.0,27.7191,27.7191,27.6634,27.6634,141800.0
2006-09-21 09:30:00,39.8,40.15,39.8,40.04,150800.0,27.6634,27.9067,27.6634,27.8303,150800.0
2006-09-21 09:40:00,40.04,40.05,39.81,39.81,98600.0,27.8303,27.8372,27.6704,27.6704,98600.0
2006-09-21 09:50:00,39.8,39.85,39.6,39.65,141600.0,27.6634,27.6982,27.5244,27.5592,141600.0
2006-09-21 10:00:00,39.65,39.84,39.56,39.62,192800.0,27.5592,27.6912,27.4966,27.5383,192800.0
2006-09-21 10:10:00,39.62,39.85,39.62,39.84,197000.0,27.5383,27.6982,27.5383,27.6912,197000.0
2006-09-21 10:20:00,39.85,40.02,39.8,39.94,181600.0,27.6982,27.8164,27.6634,27.7608,181600.0
2006-09-21 10:30:00,39.94,40.13,39.94,40.05,184200.0,27.7608,27.8928,27.7608,27.8372,184200.0
2006-09-21 10:40:00,40.04,40.13,39.97,40.02,154200.0,27.8303,27.8928,27.7816,27.8164,154200.0
2006-09-21 10:50:00,40.01,40.2,39.99,40.16,94200.0,27.8094,27.9415,27.7955,27.9137,94200.0
2006-09-21 11:00:00,40.13,40.45,40.12,40.27,237400.0,27.8928,28.1152,27.8859,27.9901,237400.0
2006-09-21 11:10:00,40.31,40.37,40.24,40.35,46600.0,28.0179,28.0596,27.9693,28.0457,46600.0
2006-09-21 11:20:00,40.35,40.46,40.35,40.43,82400.0,28.0457,28.1222,28.0457,28.1013,82400.0
2006-09-21 11:30:00,40.43,40.54,40.36,40.45,177200.0,28.1013,28.1778,28.0527,28.1152,177200.0
2006-09-21 11:40:00,40.46,40.51,40.28,40.49,111800.0,28.1222,28.1569,27.9971,28.143,111800.0
2006-09-21 11:50:00,40.49,40.55,40.43,40.43,77600.0,28.143,28.1847,28.1013,28.1013,77600.0
2006-09-21 12:00:00,40.46,40.46,40.26,40.35,106600.0,28.1222,28.1222,27.9832,28.0457,106600.0
2006-09-21 12:10:00,40.36,40.36,40.16,40.16,103000.0,28.0527,28.0527,27.9137,27.9137,103000.0
2006-09-21 12:20:00,40.16,40.16,39.98,40.08,120800.0,27.9137,27.9137,27.7886,27.8581,120800.0
2006-09-21 12:30:00,40.08,40.17,40.04,40.16,64000.0,27.8581,27.9206,27.8303,27.9137,64000.0
2006-09-21 12:40:00,40.13,40.13,40.05,40.05,95400.0,27.8928,27.8928,27.8372,27.8372,95400.0
2006-09-21 12:50:00,40.04,40.05,39.91,39.94,113800.0,27.8303,27.8372,27.7399,27.7608,113800.0
2006-09-21 13:00:00,39.94,39.94,39.72,39.87,215400.0,27.7608,27.7608,27.6078,27.7121,215400.0
2006-09-21 13:10:00,39.88,39.97,39.81,39.84,80800.0,27.7191,27.7816,27.6704,27.6912,80800.0
2006-09-21 13:20:00,39.84,39.88,39.71,39.72,101800.0,27.6912,27.7191,27.6009,27.6078,101800.0
2006-09-21 13:30:00,39.71,39.71,39.6,39.61,100600.0,27.6009,27.6009,27.5244,27.5314,100600.0
2006-09-21 13:40:00,39.62,39.75,39.56,39.68,160600.0,27.5383,27.6287,27.4966,27.58,160600.0
2006-09-21 13:50:00,39.68,39.7,39.56,39.63,69200.0,27.58,27.5939,27.4966,27.5453,69200.0
2006-09-21 14:00:00,39.63,39.7,39.6,39.63,80000.0,27.5453,27.5939,27.5244,27.5453,80000.0
2006-09-21 14:10:00,39.65,39.76,39.63,39.65,60400.0,27.5592,27.6356,27.5453,27.5592,60400.0
2006-09-21 14:20:00,39.69,39.69,39.51,39.51,145000.0,27.587,27.587,27.4619,27.4619,145000.0
2006-09-21 14:30:00,39.51,39.53,39.46,39.49,92400.0,27.4619,27.4758,27.4271,27.448,92400.0
2006-09-21 14:40:00,39.49,39.59,39.41,39.56,137000.0,27.448,27.5175,27.3924,27.4966,137000.0
2006-09-21 14:50:00,39.56,39.56,39.42,39.49,112400.0,27.4966,27.4966,27.3993,27.448,112400.0
2006-09-21 15:00:00,39.49,39.62,39.46,39.49,97200.0,27.448,27.5383,27.4271,27.448,97200.0
2006-09-21 15:10:00,39.47,39.51,39.38,39.49,136200.0,27.4341,27.4619,27.3715,27.448,136200.0
2006-09-21 15:20:00,39.49,39.52,39.44,39.49,146400.0,27.448,27.4688,27.4132,27.448,146400.0
2006-09-21 15:30:00,39.49,39.5,39.43,39.45,163000.0,27.448,27.4549,27.4063,27.4202,163000.0
2006-09-21 15:40:00,39.45,39.46,39.32,39.35,236800.0,27.4202,27.4271,27.3298,27.3507,236800.0
2006-09-21 15:50:00,39.35,39.49,39.35,39.49,261800.0,27.3507,27.448,27.3507,27.448,261800.0
2006-09-22 09:30:00,39.0,39.1,38.63,38.93,667000.0,27.1074,27.1769,26.8502,27.0587,667000.0
2006-09-22 09:40:00,38.93,38.93,38.73,38.74,310600.0,27.0587,27.0587,26.9197,26.9267,310600.0
2006-09-22 09:50:00,38.74,38.84,38.7,38.81,302400.0,26.9267,26.9962,26.8989,26.9753,302400.0
2006-09-22 10:00:00,38.83,38.85,38.7,38.75,319600.0,26.9892,27.0031,26.8989,26.9336,319600.0
2006-09-22 10:10:00,38.74,38.83,38.69,38.75,232400.0,26.9267,26.9892,26.8919,26.9336,232400.0
2006-09-22 10:20:00,38.74,38.78,38.57,38.74,312800.0,26.9267,26.9545,26.8085,26.9267,312800.0
2006-09-22 10:30:00,38.74,38.77,38.57,38.58,176000.0,26.9267,26.9475,26.8085,26.8155,176000.0
2006-09-22 10:40:00,38.58,38.65,38.53,38.58,212000.0,26.8155,26.8641,26.7807,26.8155,212000.0
2006-09-22 10:50:00,38.56,38.62,38.44,38.47,306800.0,26.8016,26.8433,26.7182,26.739,306800.0
2006-09-22 11:00:00,38.46,38.68,38.45,38.65,213600.0,26.7321,26.885,26.7251,26.8641,213600.0
2006-09-22 11:10:00,38.65,38.75,38.63,38.74,99400.0,26.8641,26.9336,26.8502,26.9267,99400.0
2006-09-22 11:20:00,38.75,38.84,38.72,38.83,151000.0,26.9336,26.9962,26.9128,26.9892,151000.0
2006-09-22 11:30:00,38.83,38.86,38.74,38.81,118400.0,26.9892,27.0101,26.9267,26.9753,118400.0
2006-09-22 11:40:00,38.81,38.82,38.64,38.66,173000.0,26.9753,26.9823,26.8572,26.8711,173000.0
2006-09-22 11:50:00,38.66,38.7,38.6,38.69,83200.0,26.8711,26.8989,26.8294,26.8919,83200.0
2006-09-22 12:00:00,38.69,38.69,38.49,38.49,151000.0,26.8919,26.8919,26.7529,26.7529,151000.0
2006-09-22 12:10:00,38.49,38.55,38.43,38.55,154600.0,26.7529,26.7946,26.7112,26.7946,154600.0
2006-09-22 12:20:00,38.55,38.6,38.52,38.55,78200.0,26.7946,26.8294,26.7738,26.7946,78200.0
2006-09-22 12:30:00,38.55,38.55,38.52,38.53,68800.0,26.7946,26.7946,26.7738,26.7807,68800.0
2006-09-22 12:40:00,38.53,38.63,38.53,38.62,64200.0,26.7807,26.8502,26.7807,26.8433,64200.0
2006-09-22 12:50:00,38.63,38.71,38.62,38.71,135000.0,26.8502,26.9058,26.8433,26.9058,135000.0
2006-09-22 13:00:00,38.71,38.79,38.7,38.74,110800.0,26.9058,26.9614,26.8989,26.9267,110800.0
2006-09-22 13:10:00,38.73,38.75,38.61,38.74,79400.0,26.9197,26.9336,26.8363,26.9267,79400.0
2006-09-22 13:20:00,38.74,38.74,38.7,38.7,38200.0,26.9267,26.9267,26.8989,26.8989,38200.0
2006-09-22 13:30:00,38.69,38.78,38.67,38.76,83400.0,26.8919,26.9545,26.878,26.9406,83400.0
2006-09-22 13:40:00,38.76,38.8,38.74,38.79,78800.0,26.9406,26.9684,26.9267,26.9614,78800.0
2006-09-22 13:50:00,38.79,38.88,38.77,38.87,99600.0,26.9614,27.024,26.9475,27.017,99600.0
2006-09-22 14:00:00,38.87,38.87,38.76,38.77,106200.0,27.017,27.017,26.9406,26.9475,106200.0
2006-09-22 14:10:00,38.77,38.77,38.71,38.76,98400.0,26.9475,26.9475,26.9058,26.9406,98400.0
2006-09-22 14:20:00,38.76,38.93,38.76,38.9,159000.0,26.9406,27.0587,26.9406,27.0379,159000.0
2006-09-22 14:30:00,38.91,38.93,38.79,38.8,161000.0,27.0448,27.0587,26.9614,26.9684,161000.0
2006-09-22 14:40:00,38.77,38.85,38.72,38.85,96400.0,26.9475,27.0031,26.9128,27.0031,96400.0
2006-09-22 14:50:00,38.85,38.9,38.76,38.79,87800.0,27.0031,27.0379,26.9406,26.9614,87800.0
2006-09-22 15:00:00,38.78,38.91,38.75,38.91,160800.0,26.9545,27.0448,26.9336,27.0448,160800.0
2006-09-22 15:10:00,38.9,39.0,38.8,38.92,196600.0,27.0379,27.1074,26.9684,27.0518,196600.0
2006-09-22 15:20:00,38.92,38.98,38.88,38.93,106600.0,27.0518,27.0935,27.024,27.0587,106600.0
2006-09-22 15:30:00,38.93,38.96,38.84,38.85,116400.0,27.0587,27.0796,26.9962,27.0031,116400.0
2006-09-22 15:40:00,38.85,38.9,38.82,38.83,107000.0,27.0031,27.0379,26.9823,26.9892,107000.0
2006-09-22 15:50:00,38.84,38.85,38.81,38.83,183200.0,26.9962,27.0031,26.9753,26.9892,183200.0
2006-09-25 09:30:00,39.1,39.29,39.07,39.13,377400.0,27.1769,27.309,27.1561,27.1978,377400.0
2006-09-25 09:40:00,39.19,39.19,38.99,39.0,214200.0,27.2395,27.2395,27.1004,27.1074,214200.0
2006-09-25 09:50:00,38.99,39.1,38.92,39.05,197000.0,27.1004,27.1769,27.0518,27.1422,197000.0
2006-09-25 10:00:00,39.01,39.28,38.97,39.1,194600.0,27.1143,27.302,27.0865,27.1769,194600.0
2006-09-25 10:10:00,39.08,39.08,38.94,38.98,195400.0,27.163,27.163,27.0657,27.0935,195400.0
2006-09-25 10:20:00,38.95,39.03,38.87,38.89,157400.0,27.0726,27.1282,27.017,27.0309,157400.0
2006-09-25 10:30:00,38.88,38.91,38.82,38.91,158600.0,27.024,27.0448,26.9823,27.0448,158600.0
2006-09-25 10:40:00,38.91,38.95,38.88,38.94,147000.0,27.0448,27.0726,27.024,27.0657,147000.0
2006-09-25 10:50:00,38.93,39.05,38.91,39.05,136000.0,27.0587,27.1422,27.0448,27.1422,136000.0
2006-09-25 11:00:00,39.05,39.17,39.01,39.07,179600.0,27.1422,27.2256,27.1143,27.1561,179600.0
2006-09-25 11:10:00,39.07,39.1,39.03,39.04,98600.0,27.1561,27.1769,27.1282,27.1352,98600.0
2006-09-25 11:20:00,39.03,39.1,39.03,39.07,150600.0,27.1282,27.1769,27.1282,27.1561,150600.0
2006-09-25 11:30:00,39.07,39.13,39.06,39.13,122000.0,27.1561,27.1978,27.1491,27.1978,122000.0
2006-09-25 11:40:00,39.13,39.15,39.08,39.1,81800.0,27.1978,27.2117,27.163,27.1769,81800.0
2006-09-25 11:50:00,39.1,39.12,39.05,39.05,84200.0,27.1769,27.1908,27.1422,27.1422,84200.0
2006-09-25 12:00:00,39.05,39.05,38.98,39.02,91600.0,27.1422,27.1422,27.0935,27.1213,91600.0
2006-09-25 12:10:00,39.01,39.15,39.01,39.11,62000.0,27.1143,27.2117,27.1143,27.1839,62000.0
2006-09-25 12:20:00,39.11,39.34,39.1,39.34,113600.0,27.1839,27.3437,27.1769,27.3437,113600.0
2006-09-25 12:30:00,39.33,39.48,39.32,39.4,143000.0,27.3368,27.441,27.3298,27.3854,143000.0
2006-09-25 12:40:00,39.42,39.46,39.37,39.42,110000.0,27.3993,27.4271,27.3646,27.3993,110000.0
2006-09-25 12:50:00,39.44,39.68,39.43,39.68,141000.0,27.4132,27.58,27.4063,27.58,141000.0
2006-09-25 13:00:00,39.66,39.74,39.54,39.61,84000.0,27.5661,27.6217,27.4827,27.5314,84000.0
2006-09-25 13:10:00,39.6,39.64,39.57,39.58,37800.0,27.5244,27.5522,27.5036,27.5105,37800.0
2006-09-25 13:20:00,39.59,39.59,39.49,39.55,73000.0,27.5175,27.5175,27.448,27.4897,73000.0
2006-09-25 13:30:00,39.55,39.57,39.52,39.52,32600.0,27.4897,27.5036,27.4688,27.4688,32600.0
2006-09-25 13:40:00,39.52,39.55,39.45,39.45,134800.0,27.4688,27.4897,27.4202,27.4202,134800.0
2006-09-25 13:50:00,39.46,39.48,39.41,39.43,93000.0,27.4271,27.441,27.3924,27.4063,93000.0
2006-09-25 14:00:00,39.44,39.58,39.44,39.52,94400.0,27.4132,27.5105,27.4132,27.4688,94400.0
2006-09-25 14:10:00,39.52,39.6,39.46,39.49,62400.0,27.4688,27.5244,27.4271,27.448,62400.0
2006-09-25 14:20:00,39.48,39.54,39.37,39.38,90200.0,27.441,27.4827,27.3646,27.3715,90200.0
2006-09-25 14:30:00,39.38,39.56,39.38,39.47,163200.0,27.3715,27.4966,27.3715,27.4341,163200.0
2006-09-25 14:40:00,39.47,39.56,39.46,39.54,100400.0,27.4341,27.4966,27.4271,27.4827,100400.0
2006-09-25 14:50:00,39.51,39.63,39.45,39.59,122600.0,27.4619,27.5453,27.4202,27.5175,122600.0
2006-09-25 15:00:00,39.59,39.6,39.52,39.55,193800.0,27.5175,27.5244,27.4688,27.4897,193800.0
2006-09-25 15:10:00,39.57,39.65,39.51,39.59,176600.0,27.5036,27.5592,27.4619,27.5175,176600.0
2006-09-25 15:20:00,39.58,39.6,39.54,39.55,117600.0,27.5105,27.5244,27.4827,27.4897,117600.0
2006-09-25 15:30:00,39.55,39.6,39.53,39.53,129600.0,27.4897,27.5244,27.4758,27.4758,129600.0
2006-09-25 15:40:00,39.53,39.56,39.48,39.52,148400.0,27.4758,27.4966,27.441,27.4688,148400.0
2006-09-25 15:50:00,39.52,39.54,39.46,39.46,222400.0,27.4688,27.4827,27.4271,27.4271,222400.0
2006-09-26 09:30:00,39.55,39.8,39.52,39.76,205600.0,27.4897,27.6634,27.4688,27.6356,205600.0
2006-09-26 09:40:00,39.76,39.91,39.59,39.62,323600.0,27.6356,27.7399,27.5175,27.5383,323600.0
2006-09-26 09:50:00,39.59,39.9,39.55,39.9,278400.0,27.5175,27.733,27.4897,27.733,278400.0
2006-09-26 10:00:00,39.9,40.24,39.84,40.24,554000.0,27.733,27.9693,27.6912,27.9693,554000.0
2006-09-26 10:10:00,40.23,40.4,40.22,40.26,344200.0,27.9623,28.0805,27.9554,27.9832,344200.0
2006-09-26 10:20:00,40.25,40.34,40.17,40.29,164400.0,27.9762,28.0388,27.9206,28.004,164400.0
2006-09-26 10:30:00,40.29,40.38,40.25,40.33,216600.0,28.004,28.0666,27.9762,28.0318,216600.0
2006-09-26 10:40:00,40.31,40.4,40.24,40.32,133000.0,28.0179,28.0805,27.9693,28.0249,133000.0
2006-09-26 10:50:00,40.32,40.43,40.3,40.43,219800.0,28.0249,28.1013,28.011,28.1013,219800.0
2006-09-26 11:00:00,40.43,40.77,40.43,40.77,279000.0,28.1013,28.3377,28.1013,28.3377,279000.0
2006-09-26 11:10:00,40.77,41.0,40.76,40.81,461200.0,28.3377,28.4975,28.3307,28.3655,461200.0
2006-09-26 11:20:00,40.81,40.92,40.79,40.83,172600.0,28.3655,28.4419,28.3516,28.3794,172600.0
2006-09-26 11:30:00,40.83,40.99,40.83,40.93,173600.0,28.3794,28.4906,28.3794,28.4489,173600.0
2006-09-26 11:40:00,40.93,40.96,40.76,40.81,120400.0,28.4489,28.4697,28.3307,28.3655,120400.0
2006-09-26 11:50:00,40.81,40.82,40.67,40.69,200400.0,28.3655,28.3724,28.2682,28.2821,200400.0
2006-09-26 12:00:00,40.68,40.75,40.67,40.74,429400.0,28.2751,28.3238,28.2682,28.3168,429400.0
2006-09-26 12:10:00,40.74,40.84,40.71,40.73,201000.0,28.3168,28.3863,28.296,28.3099,201000.0
2006-09-26 12:20:00,40.72,40.88,40.69,40.88,97600.0,28.3029,28.4141,28.2821,28.4141,97600.0
2006-09-26 12:30:00,40.88,40.96,40.76,40.9,122600.0,28.4141,28.4697,28.3307,28.428,122600.0
2006-09-26 12:40:00,40.88,40.99,40.85,40.87,105000.0,28.4141,28.4906,28.3933,28.4072,105000.0
2006-09-26 12:50:00,40.87,40.98,40.87,40.96,75200.0,28.4072,28.4836,28.4072,28.4697,75200.0
2006-09-26 13:00:00,40.96,40.97,40.9,40.97,44800.0,28.4697,28.4767,28.428,28.4767,44800.0
2006-09-26 13:10:00,40.98,40.99,40.91,40.99,75800.0,28.4836,28.4906,28.435,28.4906,75800.0
2006-09-26 13:20:00,41.0,41.13,41.0,41.12,181200.0,28.4975,28.5879,28.4975,28.5809,181200.0
2006-09-26 13:30:00,41.13,41.23,41.12,41.15,163800.0,28.5879,28.6574,28.5809,28.6018,163800.0
2006-09-26 13:40:00,41.15,41.2,41.1,41.18,119400.0,28.6018,28.6365,28.567,28.6226,119400.0
2006-09-26 13:50:00,41.16,41.26,41.16,41.19,141400.0,28.6087,28.6782,28.6087,28.6296,141400.0
2006-09-26 14:00:00,41.18,41.25,41.12,41.13,128200.0,28.6226,28.6713,28.5809,28.5879,128200.0
2006-09-26 14:10:00,41.12,41.27,41.12,41.18,157200.0,28.5809,28.6852,28.5809,28.6226,157200.0
2006-09-26 14:20:00,41.19,41.44,41.19,41.38,219000.0,28.6296,28.8033,28.6296,28.7616,219000.0
2006-09-26 14:30:00,41.38,41.47,41.38,41.4,155200.0,28.7616,28.8242,28.7616,28.7755,155200.0
2006-09-26 14:40:00,41.39,41.49,41.37,41.4,125200.0,28.7686,28.8381,28.7547,28.7755,125200.0
2006-09-26 14:50:00,41.42,41.52,41.37,41.42,170800.0,28.7894,28.859,28.7547,28.7894,170800.0
2006-09-26 15:00:00,41.42,41.49,41.35,41.44,199800.0,28.7894,28.8381,28.7408,28.8033,199800.0
2006-09-26 15:10:00,41.43,41.44,41.3,41.44,170400.0,28.7964,28.8033,28.706,28.8033,170400.0
2006-09-26 15:20:00,41.41,41.46,41.32,41.37,139400.0,28.7825,28.8172,28.7199,28.7547,139400.0
2006-09-26 15:30:00,41.38,41.44,41.38,41.4,172600.0,28.7616,28.8033,28.7616,28.7755,172600.0
2006-09-26 15:40:00,41.4,41.55,41.4,41.54,243200.0,28.7755,28.8798,28.7755,28.8729,243200.0
2006-09-26 15:50:00,41.54,41.54,41.41,41.42,286000.0,28.8729,28.8729,28.7825,28.7894,286000.0
2006-09-27 09:30:00,41.3,41.41,41.2,41.2,406000.0,28.8399,28.9167,28.77,28.77,406000.0
2006-09-27 09:40:00,41.23,41.71,41.09,41.49,387600.0,28.791,29.1262,28.6932,28.9725,387600.0
2006-09-27 09:50:00,41.48,41.78,41.48,41.57,265800.0,28.9656,29.175,28.9656,29.0284,265800.0
2006-09-27 10:00:00,41.57,41.75,41.57,41.67,318600.0,29.0284,29.1541,29.0284,29.0982,318600.0
2006-09-27 10:10:00,41.67,41.76,41.5,41.76,253800.0,29.0982,29.1611,28.9795,29.1611,253800.0
2006-09-27 10:20:00,41.75,42.08,41.75,42.05,494600.0,29.1541,29.3845,29.1541,29.3636,494600.0
2006-09-27 10:30:00,42.06,42.34,41.93,42.26,682600.0,29.3706,29.5661,29.2798,29.5102,682600.0
2006-09-27 10:40:00,42.26,42.49,42.2,42.39,783200.0,29.5102,29.6708,29.4683,29.601,783200.0
2006-09-27 10:50:00,42.39,42.4,42.1,42.28,381000.0,29.601,29.608,29.3985,29.5242,381000.0
2006-09-27 11:00:00,42.28,42.35,42.13,42.21,283600.0,29.5242,29.5731,29.4194,29.4753,283600.0
2006-09-27 11:10:00,42.21,42.29,42.01,42.08,224200.0,29.4753,29.5312,29.3357,29.3845,224200.0
2006-09-27 11:20:00,42.07,42.1,41.91,42.08,189400.0,29.3776,29.3985,29.2658,29.3845,189400.0
2006-09-27 11:30:00,42.08,42.2,41.96,41.99,124400.0,29.3845,29.4683,29.3007,29.3217,124400.0
2006-09-27 11:40:00,41.99,42.01,41.9,41.96,140800.0,29.3217,29.3357,29.2588,29.3007,140800.0
2006-09-27 11:50:00,41.94,41.98,41.8,41.83,100800.0,29.2868,29.3147,29.189,29.21,100800.0
2006-09-27 12:00:00,41.83,41.86,41.77,41.77,125400.0,29.21,29.2309,29.1681,29.1681,125400.0
2006-09-27 12:10:00,41.77,41.85,41.74,41.8,135000.0,29.1681,29.2239,29.1471,29.189,135000.0
2006-09-27 12:20:00,41.79,41.88,41.77,41.78,128600.0,29.182,29.2449,29.1681,29.175,128600.0
2006-09-27 12:30:00,41.79,41.95,41.77,41.8,131400.0,29.182,29.2938,29.1681,29.189,131400.0
2006-09-27 12:40:00,41.81,41.9,41.76,41.77,87200.0,29.196,29.2588,29.1611,29.1681,87200.0
2006-09-27 12:50:00,41.77,41.89,41.77,41.87,121600.0,29.1681,29.2519,29.1681,29.2379,121600.0
2006-09-27 13:00:00,41.87,41.99,41.87,41.94,122200.0,29.2379,29.3217,29.2379,29.2868,122200.0
2006-09-27 13:10:00,41.94,41.97,41.84,41.9,70200.0,29.2868,29.3077,29.2169,29.2588,70200.0
2006-09-27 13:20:00,41.9,41.95,41.88,41.89,81200.0,29.2588,29.2938,29.2449,29.2519,81200.0
2006-09-27 13:30:00,41.88,41.88,41.69,41.74,162400.0,29.2449,29.2449,29.1122,29.1471,162400.0
2006-09-27 13:40:00,41.74,41.84,41.71,41.81,145000.0,29.1471,29.2169,29.1262,29.196,145000.0
2006-09-27 13:50:00,41.81,41.88,41.77,41.84,107400.0,29.196,29.2449,29.1681,29.2169,107400.0
2006-09-27 14:00:00,41.83,41.95,41.76,41.94,98000.0,29.21,29.2938,29.1611,29.2868,98000.0
2006-09-27 14:10:00,41.93,41.95,41.69,41.7,93200.0,29.2798,29.2938,29.1122,29.1192,93200.0
2006-09-27 14:20:00,41.67,41.74,41.63,41.65,119800.0,29.0982,29.1471,29.0703,29.0843,119800.0
2006-09-27 14:30:00,41.65,41.77,41.63,41.72,108600.0,29.0843,29.1681,29.0703,29.1331,108600.0
2006-09-27 14:40:00,41.72,41.74,41.66,41.74,135200.0,29.1331,29.1471,29.0912,29.1471,135200.0
2006-09-27 14:50:00,41.74,41.85,41.74,41.85,152600.0,29.1471,29.2239,29.1471,29.2239,152600.0
2006-09-27 15:00:00,41.85,41.85,41.71,41.71,85600.0,29.2239,29.2239,29.1262,29.1262,85600.0
2006-09-27 15:10:00,41.71,41.87,41.69,41.77,168600.0,29.1262,29.2379,29.1122,29.1681,168600.0
2006-09-27 15:20:00,41.77,41.88,41.77,41.87,108000.0,29.1681,29.2449,29.1681,29.2379,108000.0
2006-09-27 15:30:00,41.87,42.04,41.87,41.9,172600.0,29.2379,29.3566,29.2379,29.2588,172600.0
2006-09-27 15:40:00,41.9,41.92,41.84,41.88,135800.0,29.2588,29.2728,29.2169,29.2449,135800.0
2006-09-27 15:50:00,41.88,41.95,41.77,41.83,550200.0,29.2449,29.2938,29.1681,29.21,550200.0
2006-09-28 09:30:00,41.79,42.18,41.79,41.97,144000.0,29.182,29.4544,29.182,29.3077,144000.0
2006-09-28 09:40:00,41.98,42.04,41.7,41.89,193800.0,29.3147,29.3566,29.1192,29.2519,193800.0
2006-09-28 09:50:00,41.87,42.0,41.8,41.95,147000.0,29.2379,29.3287,29.189,29.2938,147000.0
2006-09-28 10:00:00,41.95,42.03,41.85,41.99,113800.0,29.2938,29.3496,29.2239,29.3217,113800.0
2006-09-28 10:10:00,41.99,42.15,41.95,42.07,113400.0,29.3217,29.4334,29.2938,29.3776,113400.0
2006-09-28 10:20:00,42.08,42.12,41.9,41.95,159400.0,29.3845,29.4125,29.2588,29.2938,159400.0
2006-09-28 10:30:00,41.94,42.02,41.77,41.8,162400.0,29.2868,29.3426,29.1681,29.189,162400.0
2006-09-28 10:40:00,41.84,41.84,41.61,41.68,181200.0,29.2169,29.2169,29.0563,29.1052,181200.0
2006-09-28 10:50:00,41.65,41.66,41.5,41.62,184800.0,29.0843,29.0912,28.9795,29.0633,184800.0
2006-09-28 11:00:00,41.61,41.65,41.52,41.63,148200.0,29.0563,29.0843,28.9935,29.0703,148200.0
2006-09-28 11:10:00,41.61,41.87,41.61,41.81,128800.0,29.0563,29.2379,29.0563,29.196,128800.0
2006-09-28 11:20:00,41.82,41.86,41.8,41.86,45200.0,29.203,29.2309,29.189,29.2309,45200.0
2006-09-28 11:30:00,41.86,41.87,41.7,41.75,63200.0,29.2309,29.2379,29.1192,29.1541,63200.0
2006-09-28 11:40:00,41.74,41.76,41.73,41.74,56400.0,29.1471,29.1611,29.1401,29.1471,56400.0
2006-09-28 11:50:00,41.74,41.77,41.73,41.76,40000.0,29.1471,29.1681,29.1401,29.1611,40000.0
2006-09-28 12:00:00,41.76,41.78,41.73,41.74,72200.0,29.1611,29.175,29.1401,29.1471,72200.0
2006-09-28 12:10:00,41.73,41.79,41.7,41.77,31200.0,29.1401,29.182,29.1192,29.1681,31200.0
2006-09-28 12:20:00,41.76,41.77,41.74,41.75,24800.0,29.1611,29.1681,29.1471,29.1541,24800.0
2006-09-28 12:30:00,41.74,41.79,41.73,41.73,47000.0,29.1471,29.182,29.1401,29.1401,47000.0
2006-09-28 12:40:00,41.73,41.77,41.72,41.74,83200.0,29.1401,29.1681,29.1331,29.1471,83200.0
2006-09-28 12:50:00,41.73,41.93,41.73,41.91,57800.0,29.1401,29.2798,29.1401,29.2658,57800.0
2006-09-28 13:00:00,41.92,41.94,41.85,41.91,53400.0,29.2728,29.2868,29.2239,29.2658,53400.0
2006-09-28 13:10:00,41.91,41.96,41.87,41.93,82400.0,29.2658,29.3007,29.2379,29.2798,82400.0
2006-09-28 13:20:00,41.9,41.98,41.89,41.9,82400.0,29.2588,29.3147,29.2519,29.2588,82400.0
2006-09-28 13:30:00,41.9,41.94,41.86,41.94,33600.0,29.2588,29.2868,29.2309,29.2868,33600.0
2006-09-28 13:40:00,41.94,42.06,41.94,42.03,32600.0,29.2868,29.3706,29.2868,29.3496,32600.0
2006-09-28 13:50:00,42.03,42.1,42.02,42.08,49400.0,29.3496,29.3985,29.3426,29.3845,49400.0
2006-09-28 14:00:00,42.09,42.1,42.06,42.09,34800.0,29.3915,29.3985,29.3706,29.3915,34800.0
2006-09-28 14:10:00,42.08,42.15,42.08,42.15,50600.0,29.3845,29.4334,29.3845,29.4334,50600.0
2006-09-28 14:20:00,42.15,42.15,42.07,42.13,128200.0,29.4334,29.4334,29.3776,29.4194,128200.0
2006-09-28 14:30:00,42.13,42.26,42.1,42.23,104000.0,29.4194,29.5102,29.3985,29.4893,104000.0
2006-09-28 14:40:00,42.21,42.33,42.18,42.26,122800.0,29.4753,29.5591,29.4544,29.5102,122800.0
2006-09-28 14:50:00,42.26,42.48,42.25,42.35,235000.0,29.5102,29.6639,29.5032,29.5731,235000.0
2006-09-28 15:00:00,42.38,42.4,42.27,42.27,134000.0,29.594,29.608,29.5172,29.5172,134000.0
2006-09-28 15:10:00,42.27,42.34,42.24,42.27,113000.0,29.5172,29.5661,29.4963,29.5172,113000.0
2006-09-28 15:20:00,42.27,42.38,42.27,42.34,150000.0,29.5172,29.594,29.5172,29.5661,150000.0
2006-09-28 15:30:00,42.34,42.36,42.29,42.35,135000.0,29.5661,29.5801,29.5312,29.5731,135000.0
2006-09-28 15:40:00,42.35,42.47,42.34,42.45,137000.0,29.5731,29.6569,29.5661,29.6429,137000.0
2006-09-28 15:50:00,42.45,42.46,42.38,42.38,216600.0,29.6429,29.6499,29.594,29.594,216600.0
2006-09-29 09:30:00,42.39,42.42,42.17,42.4,148200.0,29.601,29.622,29.4474,29.608,148200.0
2006-09-29 09:40:00,42.39,42.48,42.29,42.37,126600.0,29.601,29.6639,29.5312,29.587,126600.0
2006-09-29 09:50:00,42.36,42.44,42.25,42.35,188400.0,29.5801,29.6359,29.5032,29.5731,188400.0
2006-09-29 10:00:00,42.4,42.49,42.25,42.28,114800.0,29.608,29.6708,29.5032,29.5242,114800.0
2006-09-29 10:10:00,42.26,42.33,42.17,42.21,104200.0,29.5102,29.5591,29.4474,29.4753,104200.0
2006-09-29 10:20:00,42.21,42.25,42.06,42.16,119400.0,29.4753,29.5032,29.3706,29.4404,119400.0
2006-09-29 10:30:00,42.16,42.2,42.05,42.08,64200.0,29.4404,29.4683,29.3636,29.3845,64200.0
2006-09-29 10:40:00,42.08,42.17,42.07,42.13,51600.0,29.3845,29.4474,29.3776,29.4194,51600.0
2006-09-29 10:50:00,42.13,42.26,42.1,42.23,50000.0,29.4194,29.5102,29.3985,29.4893,50000.0
2006-09-29 11:00:00,42.24,42.25,42.08,42.15,41200.0,29.4963,29.5032,29.3845,29.4334,41200.0
2006-09-29 11:10:00,42.15,42.23,42.1,42.23,59200.0,29.4334,29.4893,29.3985,29.4893,59200.0
2006-09-29 11:20:00,42.23,42.23,42.02,42.04,76800.0,29.4893,29.4893,29.3426,29.3566,76800.0
2006-09-29 11:30:00,42.05,42.25,42.05,42.23,55600.0,29.3636,29.5032,29.3636,29.4893,55600.0
2006-09-29 11:40:00,42.23,42.38,42.23,42.35,80000.0,29.4893,29.594,29.4893,29.5731,80000.0
2006-09-29 11:50:00,42.35,42.42,42.35,42.38,103800.0,29.5731,29.622,29.5731,29.594,103800.0
2006-09-29 12:00:00,42.37,42.43,42.37,42.39,45000.0,29.587,29.6289,29.587,29.601,45000.0
2006-09-29 12:10:00,42.38,42.44,42.36,42.41,62000.0,29.594,29.6359,29.5801,29.615,62000.0
2006-09-29 12:20:00,42.41,42.42,42.39,42.42,50400.0,29.615,29.622,29.601,29.622,50400.0
2006-09-29 12:30:00,42.42,42.42,42.37,42.37,72600.0,29.622,29.622,29.587,29.587,72600.0
2006-09-29 12:40:00,42.37,42.38,42.36,42.38,46000.0,29.587,29.594,29.5801,29.594,46000.0
2006-09-29 12:50:00,42.38,42.38,42.27,42.29,22800.0,29.594,29.594,29.5172,29.5312,22800.0
2006-09-29 13:00:00,42.28,42.32,42.27,42.28,58600.0,29.5242,29.5521,29.5172,29.5242,58600.0
2006-09-29 13:10:00,42.26,42.26,42.19,42.25,42600.0,29.5102,29.5102,29.4613,29.5032,42600.0
2006-09-29 13:20:00,42.25,42.26,42.19,42.24,77600.0,29.5032,29.5102,29.4613,29.4963,77600.0
2006-09-29 13:30:00,42.24,42.29,42.23,42.25,57800.0,29.4963,29.5312,29.4893,29.5032,57800.0
2006-09-29 13:40:00,42.27,42.32,42.15,42.22,53000.0,29.5172,29.5521,29.4334,29.4823,53000.0
2006-09-29 13:50:00,42.21,42.21,42.1,42.16,37200.0,29.4753,29.4753,29.3985,29.4404,37200.0
2006-09-29 14:00:00,42.16,42.23,42.15,42.23,68200.0,29.4404,29.4893,29.4334,29.4893,68200.0
2006-09-29 14:10:00,42.22,42.27,42.16,42.16,53200.0,29.4823,29.5172,29.4404,29.4404,53200.0
2006-09-29 14:20:00,42.16,42.18,42.15,42.15,30200.0,29.4404,29.4544,29.4334,29.4334,30200.0
2006-09-29 14:30:00,42.16,42.17,42.1,42.15,147200.0,29.4404,29.4474,29.3985,29.4334,147200.0
2006-09-29 14:40:00,42.15,42.17,42.13,42.16,55400.0,29.4334,29.4474,29.4194,29.4404,55400.0
2006-09-29 14:50:00,42.17,42.19,42.13,42.15,70800.0,29.4474,29.4613,29.4194,29.4334,70800.0
2006-09-29 15:00:00,42.15,42.24,42.14,42.19,58200.0,29.4334,29.4963,29.4264,29.4613,58200.0
2006-09-29 15:10:00,42.2,42.21,42.15,42.19,42200.0,29.4683,29.4753,29.4334,29.4613,42200.0
2006-09-29 15:20:00,42.18,42.19,42.14,42.15,54600.0,29.4544,29.4613,29.4264,29.4334,54600.0
2006-09-29 15:30:00,42.15,42.15,42.09,42.1,99600.0,29.4334,29.4334,29.3915,29.3985,99600.0
2006-09-29 15:40:00,42.1,42.1,41.99,42.0,146400.0,29.3985,29.3985,29.3217,29.3287,146400.0
2006-09-29 15:50:00,42.0,42.0,41.95,41.97,115200.0,29.3287,29.3287,29.2938,29.3077,115200.0
2006-10-02 09:30:00,41.85,41.85,41.67,41.76,137800.0,29.2239,29.2239,29.0982,29.1611,137800.0
2006-10-02 09:40:00,41.76,41.84,41.72,41.81,236800.0,29.1611,29.2169,29.1331,29.196,236800.0
2006-10-02 09:50:00,41.8,41.88,41.79,41.85,196800.0,29.189,29.2449,29.182,29.2239,196800.0
2006-10-02 10:00:00,41.85,41.98,41.81,41.85,418000.0,29.2239,29.3147,29.196,29.2239,418000.0
2006-10-02 10:10:00,41.86,41.87,41.71,41.85,110200.0,29.2309,29.2379,29.1262,29.2239,110200.0
2006-10-02 10:20:00,41.81,41.87,41.74,41.85,89000.0,29.196,29.2379,29.1471,29.2239,89000.0
2006-10-02 10:30:00,41.85,41.89,41.8,41.87,133400.0,29.2239,29.2519,29.189,29.2379,133400.0
2006-10-02 10:40:00,41.86,41.92,41.81,41.86,117600.0,29.2309,29.2728,29.196,29.2309,117600.0
2006-10-02 10:50:00,41.86,41.96,41.86,41.9,219400.0,29.2309,29.3007,29.2309,29.2588,219400.0
2006-10-02 11:00:00,41.91,41.91,41.85,41.85,117200.0,29.2658,29.2658,29.2239,29.2239,117200.0
2006-10-02 11:10:00,41.85,41.92,41.85,41.92,100600.0,29.2239,29.2728,29.2239,29.2728,100600.0
2006-10-02 11:20:00,41.9,41.91,41.87,41.89,63200.0,29.2588,29.2658,29.2379,29.2519,63200.0
2006-10-02 11:30:00,41.9,41.98,41.89,41.96,226200.0,29.2588,29.3147,29.2519,29.3007,226200.0
2006-10-02 11:40:00,41.96,42.13,41.96,42.02,105200.0,29.3007,29.4194,29.3007,29.3426,105200.0
2006-10-02 11:50:00,42.02,42.07,41.95,41.97,129600.0,29.3426,29.3776,29.2938,29.3077,129600.0
2006-10-02 12:00:00,41.97,42.05,41.95,42.03,59000.0,29.3077,29.3636,29.2938,29.3496,59000.0
2006-10-02 12:10:00,42.02,42.05,41.99,42.03,143400.0,29.3426,29.3636,29.3217,29.3496,143400.0
2006-10-02 12:20:00,42.04,42.05,42.01,42.02,84200.0,29.3566,29.3636,29.3357,29.3426,84200.0
2006-10-02 12:30:00,42.02,42.04,42.01,42.04,64400.0,29.3426,29.3566,29.3357,29.3566,64400.0
2006-10-02 12:40:00,42.05,42.2,42.05,42.19,195800.0,29.3636,29.4683,29.3636,29.4613,195800.0
2006-10-02 12:50:00,42.18,42.2,42.05,42.05,46800.0,29.4544,29.4683,29.3636,29.3636,46800.0
2006-10-02 13:00:00,42.05,42.09,42.0,42.08,69400.0,29.3636,29.3915,29.3287,29.3845,69400.0
2006-10-02 13:10:00,42.08,42.1,42.05,42.07,31800.0,29.3845,29.3985,29.3636,29.3776,31800.0
2006-10-02 13:20:00,42.08,42.1,42.03,42.06,65400.0,29.3845,29.3985,29.3496,29.3706,65400.0
2006-10-02 13:30:00,42.05,42.13,42.02,42.06,87800.0,29.3636,29.4194,29.3426,29.3706,87800.0
2006-10-02 13:40:00,42.05,42.08,41.95,41.97,108000.0,29.3636,29.3845,29.2938,29.3077,108000.0
2006-10-02 13:50:00,41.97,42.02,41.93,42.02,109200.0,29.3077,29.3426,29.2798,29.3426,109200.0
2006-10-02 14:00:00,42.02,42.02,41.98,41.99,78000.0,29.3426,29.3426,29.3147,29.3217,78000.0
2006-10-02 14:10:00,41.99,42.07,41.97,42.05,85800.0,29.3217,29.3776,29.3077,29.3636,85800.0
2006-10-02 14:20:00,42.05,42.07,42.02,42.07,63200.0,29.3636,29.3776,29.3426,29.3776,63200.0
2006-10-02 14:30:00,42.07,42.08,42.04,42.06,59800.0,29.3776,29.3845,29.3566,29.3706,59800.0
2006-10-02 14:40:00,42.07,42.1,42.02,42.06,61000.0,29.3776,29.3985,29.3426,29.3706,61000.0
2006-10-02 14:50:00,42.06,42.06,42.01,42.04,58200.0,29.3706,29.3706,29.3357,29.3566,58200.0
2006-10-02 15:00:00,42.04,42.05,41.94,41.95,72200.0,29.3566,29.3636,29.2868,29.2938,72200.0
2006-10-02 15:10:00,41.95,42.0,41.94,42.0,88200.0,29.2938,29.3287,29.2868,29.3287,88200.0
2006-10-02 15:20:00,42.0,42.02,41.99,42.0,157000.0,29.3287,29.3426,29.3217,29.3287,157000.0
2006-10-02 15:30:00,42.01,42.02,41.97,41.99,157600.0,29.3357,29.3426,29.3077,29.3217,157600.0
2006-10-02 15:40:00,41.99,42.01,41.97,42.0,106400.0,29.3217,29.3357,29.3077,29.3287,106400.0
2006-10-02 15:50:00,42.0,42.0,41.97,41.99,85000.0,29.3287,29.3287,29.3077,29.3217,85000.0
2006-10-03 09:30:00,41.99,41.99,41.65,41.65,195000.0,29.3217,29.3217,29.0843,29.0843,195000.0
2006-10-03 09:40:00,41.65,41.76,41.6,41.62,96400.0,29.0843,29.1611,29.0493,29.0633,96400.0
2006-10-03 09:50:00,41.62,41.85,41.57,41.82,91800.0,29.0633,29.2239,29.0284,29.203,91800.0
2006-10-03 10:00:00,41.82,41.97,41.81,41.97,149400.0,29.203,29.3077,29.196,29.3077,149400.0
2006-10-03 10:10:00,41.95,41.97,41.79,41.97,90800.0,29.2938,29.3077,29.182,29.3077,90800.0
2006-10-03 10:20:00,41.97,42.06,41.85,42.04,69400.0,29.3077,29.3706,29.2239,29.3566,69400.0
2006-10-03 10:30:00,42.05,42.2,42.04,42.12,210600.0,29.3636,29.4683,29.3566,29.4125,210600.0
2006-10-03 10:40:00,42.12,42.12,41.97,41.98,98800.0,29.4125,29.4125,29.3077,29.3147,98800.0
2006-10-03 10:50:00,41.98,42.0,41.93,41.95,37200.0,29.3147,29.3287,29.2798,29.2938,37200.0
2006-10-03 11:00:00,41.94,41.95,41.84,41.85,64600.0,29.2868,29.2938,29.2169,29.2239,64600.0
2006-10-03 11:10:00,41.85,41.87,41.84,41.85,120200.0,29.2239,29.2379,29.2169,29.2239,120200.0
2006-10-03 11:20:00,41.84,41.99,41.81,41.95,158600.0,29.2169,29.3217,29.196,29.2938,158600.0
2006-10-03 11:30:00,41.95,41.97,41.93,41.95,58600.0,29.2938,29.3077,29.2798,29.2938,58600.0
2006-10-03 11:40:00,41.94,41.96,41.9,41.9,54800.0,29.2868,29.3007,29.2588,29.2588,54800.0
2006-10-03 11:50:00,41.9,41.9,41.8,41.84,72000.0,29.2588,29.2588,29.189,29.2169,72000.0
2006-10-03 12:00:00,41.84,41.92,41.83,41.91,83800.0,29.2169,29.2728,29.21,29.2658,83800.0
2006-10-03 12:10:00,41.91,41.97,41.91,41.94,35600.0,29.2658,29.3077,29.2658,29.2868,35600.0
2006-10-03 12:20:00,41.93,41.96,41.89,41.96,65600.0,29.2798,29.3007,29.2519,29.3007,65600.0
2006-10-03 12:30:00,41.96,42.03,41.94,41.97,90200.0,29.3007,29.3496,29.2868,29.3077,90200.0
2006-10-03 12:40:00,41.97,42.04,41.96,42.0,39000.0,29.3077,29.3566,29.3007,29.3287,39000.0
2006-10-03 12:50:00,42.0,42.1,42.0,42.1,85400.0,29.3287,29.3985,29.3287,29.3985,85400.0
2006-10-03 13:00:00,42.1,42.14,41.98,41.99,160400.0,29.3985,29.4264,29.3147,29.3217,160400.0
2006-10-03 13:10:00,41.99,42.02,41.94,42.01,81800.0,29.3217,29.3426,29.2868,29.3357,81800.0
2006-10-03 13:20:00,42.0,42.07,42.0,42.03,45800.0,29.3287,29.3776,29.3287,29.3496,45800.0
2006-10-03 13:30:00,42.03,42.08,41.99,42.04,39000.0,29.3496,29.3845,29.3217,29.3566,39000.0
2006-10-03 13:40:00,42.02,42.05,42.0,42.02,58200.0,29.3426,29.3636,29.3287,29.3426,58200.0
2006-10-03 13:50:00,42.02,42.07,42.01,42.06,34200.0,29.3426,29.3776,29.3357,29.3706,34200.0
2006-10-03 14:00:00,42.07,42.15,42.07,42.15,71400.0,29.3776,29.4334,29.3776,29.4334,71400.0
2006-10-03 14:10:00,42.15,42.19,42.01,42.01,109200.0,29.4334,29.4613,29.3357,29.3357,109200.0
2006-10-03 14:20:00,42.01,42.1,42.0,42.01,65600.0,29.3357,29.3985,29.3287,29.3357,65600.0
2006-10-03 14:30:00,42.01,42.08,42.0,42.07,81200.0,29.3357,29.3845,29.3287,29.3776,81200.0
2006-10-03 14:40:00,42.08,42.12,41.99,42.05,57800.0,29.3845,29.4125,29.3217,29.3636,57800.0
2006-10-03 14:50:00,42.05,42.09,41.95,41.96,87200.0,29.3636,29.3915,29.2938,29.3007,87200.0
2006-10-03 15:00:00,41.96,41.99,41.92,41.95,61600.0,29.3007,29.3217,29.2728,29.2938,61600.0
2006-10-03 15:10:00,41.95,42.01,41.94,41.98,45800.0,29.2938,29.3357,29.2868,29.3147,45800.0
2006-10-03 15:20:00,41.99,42.01,41.91,41.91,77800.0,29.3217,29.3357,29.2658,29.2658,77800.0
2006-10-03 15:30:00,41.91,41.99,41.91,41.93,75600.0,29.2658,29.3217,29.2658,29.2798,75600.0
2006-10-03 15:40:00,41.92,41.92,41.84,41.89,65000.0,29.2728,29.2728,29.2169,29.2519,65000.0
2006-10-03 15:50:00,41.88,41.9,41.81,41.83,131200.0,29.2449,29.2588,29.196,29.21,131200.0
2006-10-04 09:30:00,41.72,42.04,41.72,42.01,139200.0,29.1331,29.3566,29.1331,29.3357,139200.0
2006-10-04 09:40:00,42.02,42.15,41.98,42.05,170600.0,29.3426,29.4334,29.3147,29.3636,170600.0
2006-10-04 09:50:00,42.07,42.17,41.97,42.12,292600.0,29.3776,29.4474,29.3077,29.4125,292600.0
2006-10-04 10:00:00,42.12,42.18,42.02,42.09,214600.0,29.4125,29.4544,29.3426,29.3915,214600.0
2006-10-04 10:10:00,42.07,42.23,42.02,42.09,140800.0,29.3776,29.4893,29.3426,29.3915,140800.0
2006-10-04 10:20:00,42.07,42.19,42.05,42.13,149000.0,29.3776,29.4613,29.3636,29.4194,149000.0
2006-10-04 10:30:00,42.13,42.15,42.0,42.03,256800.0,29.4194,29.4334,29.3287,29.3496,256800.0
2006-10-04 10:40:00,42.03,42.1,41.98,42.01,114600.0,29.3496,29.3985,29.3147,29.3357,114600.0
2006-10-04 10:50:00,42.01,42.05,41.94,41.98,260400.0,29.3357,29.3636,29.2868,29.3147,260400.0
2006-10-04 11:00:00,41.99,42.06,41.91,41.95,467400.0,29.3217,29.3706,29.2658,29.2938,467400.0
2006-10-04 11:10:00,41.93,41.96,41.79,41.91,208800.0,29.2798,29.3007,29.182,29.2658,208800.0
2006-10-04 11:20:00,41.9,42.0,41.84,41.97,100200.0,29.2588,29.3287,29.2169,29.3077,100200.0
2006-10-04 11:30:00,41.97,42.25,41.94,42.24,111000.0,29.3077,29.5032,29.2868,29.4963,111000.0
2006-10-04 11:40:00,42.26,42.32,42.23,42.27,97000.0,29.5102,29.5521,29.4893,29.5172,97000.0
2006-10-04 11:50:00,42.26,42.28,42.17,42.23,52600.0,29.5102,29.5242,29.4474,29.4893,52600.0
2006-10-04 12:00:00,42.24,42.24,42.18,42.18,27200.0,29.4963,29.4963,29.4544,29.4544,27200.0
2006-10-04 12:10:00,42.18,42.26,42.17,42.25,26600.0,29.4544,29.5102,29.4474,29.5032,26600.0
2006-10-04 12:20:00,42.26,42.29,42.26,42.27,22200.0,29.5102,29.5312,29.5102,29.5172,22200.0
2006-10-04 12:30:00,42.27,42.27,42.23,42.24,30600.0,29.5172,29.5172,29.4893,29.4963,30600.0
2006-10-04 12:40:00,42.23,42.24,42.1,42.1,38400.0,29.4893,29.4963,29.3985,29.3985,38400.0
2006-10-04 12:50:00,42.12,42.17,42.1,42.17,24200.0,29.4125,29.4474,29.3985,29.4474,24200.0
2006-10-04 13:00:00,42.18,42.18,42.09,42.1,33800.0,29.4544,29.4544,29.3915,29.3985,33800.0
2006-10-04 13:10:00,42.1,42.17,42.09,42.15,31400.0,29.3985,29.4474,29.3915,29.4334,31400.0
2006-10-04 13:20:00,42.16,42.23,42.11,42.22,29800.0,29.4404,29.4893,29.4055,29.4823,29800.0
2006-10-04 13:30:00,42.24,42.35,42.24,42.32,59200.0,29.4963,29.5731,29.4963,29.5521,59200.0
2006-10-04 13:40:00,42.33,42.33,42.27,42.32,40600.0,29.5591,29.5591,29.5172,29.5521,40600.0
2006-10-04 13:50:00,42.32,42.38,42.31,42.34,42400.0,29.5521,29.594,29.5451,29.5661,42400.0
2006-10-04 14:00:00,42.35,42.41,42.32,42.38,32400.0,29.5731,29.615,29.5521,29.594,32400.0
2006-10-04 14:10:00,42.38,42.54,42.38,42.51,466800.0,29.594,29.7058,29.594,29.6848,466800.0
2006-10-04 14:20:00,42.52,42.63,42.52,42.59,138200.0,29.6918,29.7686,29.6918,29.7407,138200.0
2006-10-04 14:30:00,42.59,42.61,42.58,42.59,144400.0,29.7407,29.7546,29.7337,29.7407,144400.0
2006-10-04 14:40:00,42.59,42.63,42.56,42.63,78000.0,29.7407,29.7686,29.7197,29.7686,78000.0
2006-10-04 14:50:00,42.63,42.74,42.6,42.7,128400.0,29.7686,29.8454,29.7477,29.8175,128400.0
2006-10-04 15:00:00,42.7,42.72,42.6,42.63,123200.0,29.8175,29.8314,29.7477,29.7686,123200.0
2006-10-04 15:10:00,42.63,42.7,42.59,42.63,62400.0,29.7686,29.8175,29.7407,29.7686,62400.0
2006-10-04 15:20:00,42.63,42.63,42.52,42.61,145800.0,29.7686,29.7686,29.6918,29.7546,145800.0
2006-10-04 15:30:00,42.62,42.69,42.62,42.65,273800.0,29.7616,29.8105,29.7616,29.7826,273800.0
2006-10-04 15:40:00,42.64,42.69,42.63,42.66,212000.0,29.7756,29.8105,29.7686,29.7895,212000.0
2006-10-04 15:50:00,42.66,42.67,42.6,42.65,248800.0,29.7895,29.7965,29.7477,29.7826,248800.0
2006-10-05 09:30:00,42.74,43.4,42.63,43.2,271400.0,29.8454,30.3063,29.7686,30.1666,271400.0
2006-10-05 09:40:00,43.13,43.14,43.03,43.09,183400.0,30.1178,30.1247,30.0479,30.0898,183400.0
2006-10-05 09:50:00,43.08,43.49,43.08,43.42,261200.0,30.0828,30.3691,30.0828,30.3203,261200.0
2006-10-05 10:00:00,43.44,43.48,43.38,43.42,99400.0,30.3342,30.3622,30.2923,30.3203,99400.0
2006-10-05 10:10:00,43.42,43.54,43.3,43.54,200800.0,30.3203,30.4041,30.2365,30.4041,200800.0
2006-10-05 10:20:00,43.62,43.62,43.27,43.27,172800.0,30.4599,30.4599,30.2155,30.2155,172800.0
2006-10-05 10:30:00,43.29,43.33,43.15,43.22,181000.0,30.2295,30.2574,30.1317,30.1806,181000.0
2006-10-05 10:40:00,43.21,43.32,43.18,43.23,83000.0,30.1736,30.2504,30.1527,30.1876,83000.0
2006-10-05 10:50:00,43.24,43.28,43.2,43.22,52000.0,30.1946,30.2225,30.1666,30.1806,52000.0
2006-10-05 11:00:00,43.21,43.31,43.21,43.31,58000.0,30.1736,30.2434,30.1736,30.2434,58000.0
2006-10-05 11:10:00,43.31,43.32,43.23,43.24,42400.0,30.2434,30.2504,30.1876,30.1946,42400.0
2006-10-05 11:20:00,43.24,43.3,43.23,43.27,43400.0,30.1946,30.2365,30.1876,30.2155,43400.0
2006-10-05 11:30:00,43.27,43.36,43.27,43.35,57800.0,30.2155,30.2784,30.2155,30.2714,57800.0
2006-10-05 11:40:00,43.37,43.48,43.37,43.44,97600.0,30.2853,30.3622,30.2853,30.3342,97600.0
2006-10-05 11:50:00,43.44,43.49,43.38,43.44,71800.0,30.3342,30.3691,30.2923,30.3342,71800.0
2006-10-05 12:00:00,43.43,43.46,43.35,43.39,41000.0,30.3272,30.3482,30.2714,30.2993,41000.0
2006-10-05 12:10:00,43.4,43.48,43.4,43.46,40200.0,30.3063,30.3622,30.3063,30.3482,40200.0
2006-10-05 12:20:00,43.46,43.47,43.41,43.42,38400.0,30.3482,30.3552,30.3133,30.3203,38400.0
2006-10-05 12:30:00,43.43,43.44,43.35,43.38,224600.0,30.3272,30.3342,30.2714,30.2923,224600.0
2006-10-05 12:40:00,43.4,43.48,43.33,43.35,118000.0,30.3063,30.3622,30.2574,30.2714,118000.0
2006-10-05 12:50:00,43.35,43.38,43.28,43.36,37200.0,30.2714,30.2923,30.2225,30.2784,37200.0
2006-10-05 13:00:00,43.38,43.47,43.37,43.47,31200.0,30.2923,30.3552,30.2853,30.3552,31200.0
2006-10-05 13:10:00,43.47,43.63,43.47,43.63,87400.0,30.3552,30.4669,30.3552,30.4669,87400.0
2006-10-05 13:20:00,43.65,43.8,43.65,43.75,108400.0,30.4809,30.5856,30.4809,30.5507,108400.0
2006-10-05 13:30:00,43.75,43.79,43.72,43.73,77600.0,30.5507,30.5786,30.5297,30.5367,77600.0
2006-10-05 13:40:00,43.74,43.77,43.72,43.72,104600.0,30.5437,30.5647,30.5297,30.5297,104600.0
2006-10-05 13:50:00,43.71,43.79,43.69,43.73,51400.0,30.5228,30.5786,30.5088,30.5367,51400.0
2006-10-05 14:00:00,43.73,43.73,43.67,43.71,69800.0,30.5367,30.5367,30.4948,30.5228,69800.0
2006-10-05 14:10:00,43.71,43.82,43.71,43.73,94400.0,30.5228,30.5996,30.5228,30.5367,94400.0
2006-10-05 14:20:00,43.73,43.83,43.68,43.82,179200.0,30.5367,30.6066,30.5018,30.5996,179200.0
2006-10-05 14:30:00,43.82,43.87,43.72,43.74,120800.0,30.5996,30.6345,30.5297,30.5437,120800.0
2006-10-05 14:40:00,43.73,43.87,43.73,43.87,70600.0,30.5367,30.6345,30.5367,30.6345,70600.0
2006-10-05 14:50:00,43.88,43.98,43.86,43.92,113600.0,30.6415,30.7113,30.6275,30.6694,113600.0
2006-10-05 15:00:00,43.92,43.94,43.81,43.81,155200.0,30.6694,30.6834,30.5926,30.5926,155200.0
2006-10-05 15:10:00,43.83,43.93,43.8,43.84,93400.0,30.6066,30.6764,30.5856,30.6135,93400.0
2006-10-05 15:20:00,43.83,43.87,43.76,43.87,132800.0,30.6066,30.6345,30.5577,30.6345,132800.0
2006-10-05 15:30:00,43.87,43.88,43.71,43.76,150200.0,30.6345,30.6415,30.5228,30.5577,150200.0
2006-10-05 15:40:00,43.76,43.84,43.74,43.77,99400.0,30.5577,30.6135,30.5437,30.5647,99400.0
2006-10-05 15:50:00,43.77,43.88,43.72,43.77,193600.0,30.5647,30.6415,30.5297,30.5647,193600.0
2006-10-06 09:30:00,42.92,43.0,42.34,42.57,684200.0,29.9711,30.027,29.5661,29.7267,684200.0
2006-10-06 09:40:00,42.55,42.59,42.2,42.26,610600.0,29.7127,29.7407,29.4683,29.5102,610600.0
2006-10-06 09:50:00,42.27,42.35,42.25,42.31,343400.0,29.5172,29.5731,29.5032,29.5451,343400.0
2006-10-06 10:00:00,42.31,42.4,42.2,42.4,300000.0,29.5451,29.608,29.4683,29.608,300000.0
2006-10-06 10:10:00,42.4,42.5,42.21,42.21,550200.0,29.608,29.6778,29.4753,29.4753,550200.0
2006-10-06 10:20:00,42.21,42.41,42.21,42.32,267000.0,29.4753,29.615,29.4753,29.5521,267000.0
2006-10-06 10:30:00,42.33,42.47,42.32,42.4,180600.0,29.5591,29.6569,29.5521,29.608,180600.0
2006-10-06 10:40:00,42.4,42.61,42.37,42.55,288200.0,29.608,29.7546,29.587,29.7127,288200.0
2006-10-06 10:50:00,42.55,42.58,42.38,42.48,194800.0,29.7127,29.7337,29.594,29.6639,194800.0
2006-10-06 11:00:00,42.49,42.49,42.38,42.4,165000.0,29.6708,29.6708,29.594,29.608,165000.0
2006-10-06 11:10:00,42.38,42.5,42.36,42.49,145200.0,29.594,29.6778,29.5801,29.6708,145200.0
2006-10-06 11:20:00,42.48,42.5,42.47,42.5,79000.0,29.6639,29.6778,29.6569,29.6778,79000.0
2006-10-06 11:30:00,42.5,42.58,42.44,42.55,173000.0,29.6778,29.7337,29.6359,29.7127,173000.0
2006-10-06 11:40:00,42.54,42.62,42.54,42.56,68800.0,29.7058,29.7616,29.7058,29.7197,68800.0
2006-10-06 11:50:00,42.56,42.56,42.45,42.46,37200.0,29.7197,29.7197,29.6429,29.6499,37200.0
2006-10-06 12:00:00,42.47,42.52,42.43,42.43,66000.0,29.6569,29.6918,29.6289,29.6289,66000.0
2006-10-06 12:10:00,42.43,42.47,42.43,42.45,23800.0,29.6289,29.6569,29.6289,29.6429,23800.0
2006-10-06 12:20:00,42.46,42.49,42.42,42.48,34000.0,29.6499,29.6708,29.622,29.6639,34000.0
2006-10-06 12:30:00,42.49,42.5,42.42,42.46,56600.0,29.6708,29.6778,29.622,29.6499,56600.0
2006-10-06 12:40:00,42.47,42.5,42.44,42.49,50000.0,29.6569,29.6778,29.6359,29.6708,50000.0
2006-10-06 12:50:00,42.49,42.5,42.47,42.49,63200.0,29.6708,29.6778,29.6569,29.6708,63200.0
2006-10-06 13:00:00,42.5,42.5,42.44,42.44,60400.0,29.6778,29.6778,29.6359,29.6359,60400.0
2006-10-06 13:10:00,42.46,42.5,42.46,42.49,55400.0,29.6499,29.6778,29.6499,29.6708,55400.0
2006-10-06 13:20:00,42.49,42.49,42.4,42.42,31600.0,29.6708,29.6708,29.608,29.622,31600.0
2006-10-06 13:30:00,42.41,42.43,42.38,42.42,42400.0,29.615,29.6289,29.594,29.622,42400.0
2006-10-06 13:40:00,42.42,42.42,42.33,42.37,270000.0,29.622,29.622,29.5591,29.587,270000.0
2006-10-06 13:50:00,42.37,42.5,42.35,42.45,102000.0,29.587,29.6778,29.5731,29.6429,102000.0
2006-10-06 14:00:00,42.45,42.49,42.44,42.48,112800.0,29.6429,29.6708,29.6359,29.6639,112800.0
2006-10-06 14:10:00,42.48,42.53,42.48,42.49,267600.0,29.6639,29.6988,29.6639,29.6708,267600.0
2006-10-06 14:20:00,42.51,42.58,42.47,42.52,108400.0,29.6848,29.7337,29.6569,29.6918,108400.0
2006-10-06 14:30:00,42.52,42.62,42.47,42.62,137400.0,29.6918,29.7616,29.6569,29.7616,137400.0
2006-10-06 14:40:00,42.63,42.7,42.58,42.6,191400.0,29.7686,29.8175,29.7337,29.7477,191400.0
2006-10-06 14:50:00,42.6,42.75,42.6,42.71,163400.0,29.7477,29.8524,29.7477,29.8245,163400.0
2006-10-06 15:00:00,42.71,42.72,42.62,42.68,114400.0,29.8245,29.8314,29.7616,29.8035,114400.0
2006-10-06 15:10:00,42.67,42.67,42.5,42.57,131600.0,29.7965,29.7965,29.6778,29.7267,131600.0
2006-10-06 15:20:00,42.57,42.59,42.51,42.52,85800.0,29.7267,29.7407,29.6848,29.6918,85800.0
2006-10-06 15:30:00,42.52,42.6,42.51,42.56,158000.0,29.6918,29.7477,29.6848,29.7197,158000.0
2006-10-06 15:40:00,42.56,42.65,42.49,42.64,215000.0,29.7197,29.7826,29.6708,29.7756,215000.0
2006-10-06 15:50:00,42.64,42.74,42.64,42.67,242800.0,29.7756,29.8454,29.7756,29.7965,242800.0
2006-10-09 09:30:00,42.5,42.6,42.32,42.44,197400.0,29.6778,29.7477,29.5521,29.6359,197400.0
2006-10-09 09:40:00,42.41,42.58,42.35,42.51,274600.0,29.615,29.7337,29.5731,29.6848,274600.0
2006-10-09 09:50:00,42.47,42.5,42.44,42.48,104200.0,29.6569,29.6778,29.6359,29.6639,104200.0
2006-10-09 10:00:00,42.48,42.54,42.44,42.49,139600.0,29.6639,29.7058,29.6359,29.6708,139600.0
2006-10-09 10:10:00,42.49,42.63,42.48,42.62,171400.0,29.6708,29.7686,29.6639,29.7616,171400.0
2006-10-09 10:20:00,42.62,42.74,42.6,42.6,165400.0,29.7616,29.8454,29.7477,29.7477,165400.0
2006-10-09 10:30:00,42.58,42.6,42.52,42.59,97400.0,29.7337,29.7477,29.6918,29.7407,97400.0
2006-10-09 10:40:00,42.59,42.61,42.56,42.6,152600.0,29.7407,29.7546,29.7197,29.7477,152600.0
2006-10-09 10:50:00,42.59,42.82,42.58,42.81,226200.0,29.7407,29.9013,29.7337,29.8943,226200.0
2006-10-09 11:00:00,42.79,42.96,42.79,42.96,88800.0,29.8803,29.999,29.8803,29.999,88800.0
2006-10-09 11:10:00,42.96,43.04,42.91,43.03,105800.0,29.999,30.0549,29.9641,30.0479,105800.0
2006-10-09 11:20:00,43.02,43.22,43.02,43.21,98000.0,30.0409,30.1806,30.0409,30.1736,98000.0
2006-10-09 11:30:00,43.19,43.19,43.12,43.14,178200.0,30.1596,30.1596,30.1108,30.1247,178200.0
2006-10-09 11:40:00,43.14,43.2,43.12,43.15,68800.0,30.1247,30.1666,30.1108,30.1317,68800.0
2006-10-09 11:50:00,43.14,43.16,43.04,43.06,38400.0,30.1247,30.1387,30.0549,30.0689,38400.0
2006-10-09 12:00:00,43.06,43.16,43.05,43.15,56800.0,30.0689,30.1387,30.0619,30.1317,56800.0
2006-10-09 12:10:00,43.15,43.29,43.15,43.24,26200.0,30.1317,30.2295,30.1317,30.1946,26200.0
2006-10-09 12:20:00,43.24,43.29,43.24,43.27,20600.0,30.1946,30.2295,30.1946,30.2155,20600.0
2006-10-09 12:30:00,43.27,43.35,43.27,43.35,40200.0,30.2155,30.2714,30.2155,30.2714,40200.0
2006-10-09 12:40:00,43.34,43.36,43.34,43.35,24400.0,30.2644,30.2784,30.2644,30.2714,24400.0
2006-10-09 12:50:00,43.35,43.43,43.35,43.41,39000.0,30.2714,30.3272,30.2714,30.3133,39000.0
2006-10-09 13:00:00,43.41,43.44,43.4,43.41,34200.0,30.3133,30.3342,30.3063,30.3133,34200.0
2006-10-09 13:10:00,43.41,43.5,43.41,43.5,94000.0,30.3133,30.3761,30.3133,30.3761,94000.0
2006-10-09 13:20:00,43.5,43.8,43.49,43.74,261400.0,30.3761,30.5856,30.3691,30.5437,261400.0
2006-10-09 13:30:00,43.76,43.88,43.74,43.75,122600.0,30.5577,30.6415,30.5437,30.5507,122600.0
2006-10-09 13:40:00,43.76,43.81,43.67,43.77,75400.0,30.5577,30.5926,30.4948,30.5647,75400.0
2006-10-09 13:50:00,43.77,43.9,43.76,43.77,118600.0,30.5647,30.6554,30.5577,30.5647,118600.0
2006-10-09 14:00:00,43.77,43.86,43.76,43.86,125000.0,30.5647,30.6275,30.5577,30.6275,125000.0
2006-10-09 14:10:00,43.85,43.99,43.85,43.92,140600.0,30.6205,30.7183,30.6205,30.6694,140600.0
2006-10-09 14:20:00,43.93,44.22,43.93,44.22,335800.0,30.6764,30.8789,30.6764,30.8789,335800.0
2006-10-09 14:30:00,44.23,44.48,44.23,44.47,375200.0,30.8859,31.0605,30.8859,31.0535,375200.0
2006-10-09 14:40:00,44.47,44.55,44.24,44.27,471600.0,31.0535,31.1093,30.8929,30.9138,471600.0
2006-10-09 14:50:00,44.27,44.52,44.24,44.32,298200.0,30.9138,31.0884,30.8929,30.9487,298200.0
2006-10-09 15:00:00,44.32,44.35,44.17,44.2,169000.0,30.9487,30.9697,30.844,30.8649,169000.0
2006-10-09 15:10:00,44.21,44.23,44.03,44.06,179200.0,30.8719,30.8859,30.7462,30.7672,179200.0
2006-10-09 15:20:00,44.07,44.07,43.92,43.95,336600.0,30.7742,30.7742,30.6694,30.6904,336600.0
2006-10-09 15:30:00,43.94,44.04,43.91,43.97,197400.0,30.6834,30.7532,30.6624,30.7043,197400.0
2006-10-09 15:40:00,43.98,44.02,43.91,43.98,261600.0,30.7113,30.7392,30.6624,30.7113,261600.0
2006-10-09 15:50:00,44.02,44.13,44.0,44.01,306800.0,30.7392,30.8161,30.7253,30.7323,306800.0
2006-10-10 09:30:00,44.08,44.21,43.89,43.91,254800.0,30.7811,30.8719,30.6485,30.6624,254800.0
2006-10-10 09:40:00,43.9,44.06,43.76,43.79,135400.0,30.6554,30.7672,30.5577,30.5786,135400.0
2006-10-10 09:50:00,43.79,43.95,43.76,43.85,124800.0,30.5786,30.6904,30.5577,30.6205,124800.0
2006-10-10 10:00:00,43.84,43.85,43.76,43.79,103600.0,30.6135,30.6205,30.5577,30.5786,103600.0
2006-10-10 10:10:00,43.79,43.83,43.71,43.74,60400.0,30.5786,30.6066,30.5228,30.5437,60400.0
2006-10-10 10:20:00,43.74,43.91,43.7,43.79,144800.0,30.5437,30.6624,30.5158,30.5786,144800.0
2006-10-10 10:30:00,43.79,43.9,43.73,43.83,153400.0,30.5786,30.6554,30.5367,30.6066,153400.0
2006-10-10 10:40:00,43.84,43.9,43.82,43.88,118200.0,30.6135,30.6554,30.5996,30.6415,118200.0
2006-10-10 10:50:00,43.87,43.93,43.79,43.8,70000.0,30.6345,30.6764,30.5786,30.5856,70000.0
2006-10-10 11:00:00,43.8,43.91,43.79,43.9,48800.0,30.5856,30.6624,30.5786,30.6554,48800.0
2006-10-10 11:10:00,43.9,43.96,43.85,43.85,90600.0,30.6554,30.6973,30.6205,30.6205,90600.0
2006-10-10 11:20:00,43.85,43.95,43.77,43.8,101800.0,30.6205,30.6904,30.5647,30.5856,101800.0
2006-10-10 11:30:00,43.8,43.82,43.74,43.8,95400.0,30.5856,30.5996,30.5437,30.5856,95400.0
2006-10-10 11:40:00,43.8,43.84,43.77,43.8,62000.0,30.5856,30.6135,30.5647,30.5856,62000.0
2006-10-10 11:50:00,43.8,43.81,43.64,43.71,83800.0,30.5856,30.5926,30.4739,30.5228,83800.0
2006-10-10 12:00:00,43.71,43.71,43.43,43.46,310200.0,30.5228,30.5228,30.3272,30.3482,310200.0
2006-10-10 12:10:00,43.46,43.47,43.22,43.23,285400.0,30.3482,30.3552,30.1806,30.1876,285400.0
2006-10-10 12:20:00,43.24,43.24,43.0,43.1,308600.0,30.1946,30.1946,30.027,30.0968,308600.0
2006-10-10 12:30:00,43.1,43.27,43.06,43.11,261200.0,30.0968,30.2155,30.0689,30.1038,261200.0
2006-10-10 12:40:00,43.13,43.22,43.13,43.22,59000.0,30.1178,30.1806,30.1178,30.1806,59000.0
2006-10-10 12:50:00,43.2,43.34,43.2,43.29,66200.0,30.1666,30.2644,30.1666,30.2295,66200.0
2006-10-10 13:00:00,43.29,43.31,43.23,43.24,51600.0,30.2295,30.2434,30.1876,30.1946,51600.0
2006-10-10 13:10:00,43.24,43.24,43.13,43.15,53600.0,30.1946,30.1946,30.1178,30.1317,53600.0
2006-10-10 13:20:00,43.16,43.26,43.13,43.24,120200.0,30.1387,30.2085,30.1178,30.1946,120200.0
2006-10-10 13:30:00,43.24,43.35,43.2,43.32,63200.0,30.1946,30.2714,30.1666,30.2504,63200.0
2006-10-10 13:40:00,43.32,43.32,43.23,43.27,56400.0,30.2504,30.2504,30.1876,30.2155,56400.0
2006-10-10 13:50:00,43.27,43.32,43.25,43.31,51200.0,30.2155,30.2504,30.2015,30.2434,51200.0
2006-10-10 14:00:00,43.31,43.32,43.24,43.24,59000.0,30.2434,30.2504,30.1946,30.1946,59000.0
2006-10-10 14:10:00,43.23,43.24,43.18,43.2,64000.0,30.1876,30.1946,30.1527,30.1666,64000.0
2006-10-10 14:20:00,43.21,43.25,43.19,43.22,76800.0,30.1736,30.2015,30.1596,30.1806,76800.0
2006-10-10 14:30:00,43.24,43.31,43.21,43.22,109400.0,30.1946,30.2434,30.1736,30.1806,109400.0
2006-10-10 14:40:00,43.23,43.36,43.21,43.33,99600.0,30.1876,30.2784,30.1736,30.2574,99600.0
2006-10-10 14:50:00,43.33,43.41,43.31,43.37,103000.0,30.2574,30.3133,30.2434,30.2853,103000.0
2006-10-10 15:00:00,43.37,43.48,43.37,43.4,112400.0,30.2853,30.3622,30.2853,30.3063,112400.0
2006-10-10 15:10:00,43.4,43.44,43.35,43.43,107200.0,30.3063,30.3342,30.2714,30.3272,107200.0
2006-10-10 15:20:00,43.43,43.55,43.43,43.49,110600.0,30.3272,30.411,30.3272,30.3691,110600.0
2006-10-10 15:30:00,43.5,43.68,43.5,43.65,208200.0,30.3761,30.5018,30.3761,30.4809,208200.0
2006-10-10 15:40:00,43.65,43.74,43.63,43.68,191600.0,30.4809,30.5437,30.4669,30.5018,191600.0
2006-10-10 15:50:00,43.68,43.68,43.6,43.6,167000.0,30.5018,30.5018,30.446,30.446,167000.0
2006-10-11 09:30:00,43.27,43.28,43.0,43.17,312000.0,30.2155,30.2225,30.027,30.1457,312000.0
2006-10-11 09:40:00,43.17,43.43,43.17,43.42,128000.0,30.1457,30.3272,30.1457,30.3203,128000.0
2006-10-11 09:50:00,43.41,43.41,43.16,43.34,98800.0,30.3133,30.3133,30.1387,30.2644,98800.0
2006-10-11 10:00:00,43.34,43.35,43.24,43.3,56400.0,30.2644,30.2714,30.1946,30.2365,56400.0
2006-10-11 10:10:00,43.29,43.42,43.29,43.34,74000.0,30.2295,30.3203,30.2295,30.2644,74000.0
2006-10-11 10:20:00,43.34,43.45,43.34,43.43,104600.0,30.2644,30.3412,30.2644,30.3272,104600.0
2006-10-11 10:30:00,43.42,43.62,43.35,43.38,197400.0,30.3203,30.4599,30.2714,30.2923,197400.0
2006-10-11 10:40:00,43.4,43.58,43.38,43.54,133600.0,30.3063,30.432,30.2923,30.4041,133600.0
2006-10-11 10:50:00,43.54,43.85,43.51,43.84,213800.0,30.4041,30.6205,30.3831,30.6135,213800.0
2006-10-11 11:00:00,43.84,44.19,43.84,44.16,351800.0,30.6135,30.858,30.6135,30.837,351800.0
2006-10-11 11:10:00,44.16,44.37,44.0,44.12,320200.0,30.837,30.9836,30.7253,30.8091,320200.0
2006-10-11 11:20:00,44.13,44.28,44.01,44.01,121800.0,30.8161,30.9208,30.7323,30.7323,121800.0
2006-10-11 11:30:00,44.01,44.1,43.93,43.97,323000.0,30.7323,30.7951,30.6764,30.7043,323000.0
2006-10-11 11:40:00,43.97,43.97,43.88,43.92,131000.0,30.7043,30.7043,30.6415,30.6694,131000.0
2006-10-11 11:50:00,43.92,43.93,43.85,43.88,67400.0,30.6694,30.6764,30.6205,30.6415,67400.0
2006-10-11 12:00:00,43.88,43.95,43.85,43.9,108200.0,30.6415,30.6904,30.6205,30.6554,108200.0
2006-10-11 12:10:00,43.9,43.94,43.86,43.9,97200.0,30.6554,30.6834,30.6275,30.6554,97200.0
2006-10-11 12:20:00,43.9,43.95,43.9,43.94,119400.0,30.6554,30.6904,30.6554,30.6834,119400.0
2006-10-11 12:30:00,43.93,43.95,43.9,43.93,56800.0,30.6764,30.6904,30.6554,30.6764,56800.0
2006-10-11 12:40:00,43.93,43.95,43.91,43.95,80600.0,30.6764,30.6904,30.6624,30.6904,80600.0
2006-10-11 12:50:00,43.95,44.14,43.94,44.07,80400.0,30.6904,30.823,30.6834,30.7742,80400.0
2006-10-11 13:00:00,44.07,44.08,44.02,44.07,26400.0,30.7742,30.7811,30.7392,30.7742,26400.0
2006-10-11 13:10:00,44.08,44.12,44.01,44.01,48600.0,30.7811,30.8091,30.7323,30.7323,48600.0
2006-10-11 13:20:00,44.01,44.1,44.0,44.07,45200.0,30.7323,30.7951,30.7253,30.7742,45200.0
2006-10-11 13:30:00,44.07,44.07,44.02,44.05,27400.0,30.7742,30.7742,30.7392,30.7602,27400.0
2006-10-11 13:40:00,44.05,44.05,44.0,44.0,39000.0,30.7602,30.7602,30.7253,30.7253,39000.0
2006-10-11 13:50:00,44.01,44.03,44.0,44.01,106600.0,30.7323,30.7462,30.7253,30.7323,106600.0
2006-10-11 14:00:00,44.01,44.01,43.87,43.91,150200.0,30.7323,30.7323,30.6345,30.6624,150200.0
2006-10-11 14:10:00,43.93,44.05,43.87,44.0,196400.0,30.6764,30.7602,30.6345,30.7253,196400.0
2006-10-11 14:20:00,44.01,44.09,43.99,44.01,210200.0,30.7323,30.7881,30.7183,30.7323,210200.0
2006-10-11 14:30:00,44.01,44.05,43.91,43.94,149200.0,30.7323,30.7602,30.6624,30.6834,149200.0
2006-10-11 14:40:00,43.94,43.94,43.77,43.78,157200.0,30.6834,30.6834,30.5647,30.5716,157200.0
2006-10-11 14:50:00,43.78,43.83,43.6,43.76,194600.0,30.5716,30.6066,30.446,30.5577,194600.0
2006-10-11 15:00:00,43.76,43.76,43.64,43.66,128000.0,30.5577,30.5577,30.4739,30.4879,128000.0
2006-10-11 15:10:00,43.66,43.8,43.65,43.8,151200.0,30.4879,30.5856,30.4809,30.5856,151200.0
2006-10-11 15:20:00,43.8,43.8,43.7,43.7,109000.0,30.5856,30.5856,30.5158,30.5158,109000.0
2006-10-11 15:30:00,43.71,43.8,43.71,43.71,115200.0,30.5228,30.5856,30.5228,30.5228,115200.0
2006-10-11 15:40:00,43.71,43.74,43.67,43.7,149400.0,30.5228,30.5437,30.4948,30.5158,149400.0
2006-10-11 15:50:00,43.7,43.72,43.69,43.69,273800.0,30.5158,30.5297,30.5088,30.5088,273800.0
2006-10-12 09:30:00,43.7,44.46,43.7,44.35,466400.0,30.5158,31.0465,30.5158,30.9697,466400.0
2006-10-12 09:40:00,44.35,44.43,44.25,44.32,279000.0,30.9697,31.0255,30.8998,30.9487,279000.0
2006-10-12 09:50:00,44.35,44.38,44.15,44.2,199600.0,30.9697,30.9906,30.83,30.8649,199600.0
2006-10-12 10:00:00,44.2,44.29,44.18,44.22,146400.0,30.8649,30.9278,30.851,30.8789,146400.0
2006-10-12 10:10:00,44.22,44.35,44.21,44.32,204400.0,30.8789,30.9697,30.8719,30.9487,204400.0
2006-10-12 10:20:00,44.32,44.48,44.32,44.38,149800.0,30.9487,31.0605,30.9487,30.9906,149800.0
2006-10-12 10:30:00,44.4,44.69,44.38,44.63,475000.0,31.0046,31.2071,30.9906,31.1652,475000.0
2006-10-12 10:40:00,44.65,44.91,44.63,44.85,513200.0,31.1792,31.3607,31.1652,31.3188,513200.0
2006-10-12 10:50:00,44.85,44.94,44.76,44.83,258600.0,31.3188,31.3817,31.256,31.3049,258600.0
2006-10-12 11:00:00,44.82,44.83,44.63,44.65,207200.0,31.2979,31.3049,31.1652,31.1792,207200.0
2006-10-12 11:10:00,44.66,44.73,44.61,44.68,216600.0,31.1862,31.235,31.1512,31.2001,216600.0
2006-10-12 11:20:00,44.68,44.81,44.67,44.81,186400.0,31.2001,31.2909,31.1931,31.2909,186400.0
2006-10-12 11:30:00,44.81,44.95,44.81,44.85,289400.0,31.2909,31.3887,31.2909,31.3188,289400.0
2006-10-12 11:40:00,44.85,44.95,44.83,44.9,129200.0,31.3188,31.3887,31.3049,31.3537,129200.0
2006-10-12 11:50:00,44.9,44.97,44.89,44.89,141200.0,31.3537,31.4026,31.3468,31.3468,141200.0
2006-10-12 12:00:00,44.89,44.95,44.88,44.92,105400.0,31.3468,31.3887,31.3398,31.3677,105400.0
2006-10-12 12:10:00,44.91,44.93,44.88,44.9,110200.0,31.3607,31.3747,31.3398,31.3537,110200.0
2006-10-12 12:20:00,44.9,44.92,44.84,44.86,78000.0,31.3537,31.3677,31.3118,31.3258,78000.0
2006-10-12 12:30:00,44.87,44.93,44.34,44.93,116000.0,31.3328,31.3747,30.9627,31.3747,116000.0
2006-10-12 12:40:00,44.93,45.0,44.9,44.97,196800.0,31.3747,31.4236,31.3537,31.4026,196800.0
2006-10-12 12:50:00,44.97,45.19,44.97,45.18,476400.0,31.4026,31.5563,31.4026,31.5493,476400.0
2006-10-12 13:00:00,45.18,45.24,45.05,45.05,349600.0,31.5493,31.5912,31.4585,31.4585,349600.0
2006-10-12 13:10:00,45.05,45.09,44.87,45.09,279000.0,31.4585,31.4864,31.3328,31.4864,279000.0
2006-10-12 13:20:00,45.09,45.14,45.0,45.08,232000.0,31.4864,31.5213,31.4236,31.4794,232000.0
2006-10-12 13:30:00,45.09,45.13,44.96,44.97,191000.0,31.4864,31.5144,31.3956,31.4026,191000.0
2006-10-12 13:40:00,44.97,44.99,44.9,44.93,111800.0,31.4026,31.4166,31.3537,31.3747,111800.0
2006-10-12 13:50:00,44.92,44.96,44.9,44.9,96400.0,31.3677,31.3956,31.3537,31.3537,96400.0
2006-10-12 14:00:00,44.9,44.99,44.87,44.97,219600.0,31.3537,31.4166,31.3328,31.4026,219600.0
2006-10-12 14:10:00,44.97,44.99,44.9,44.96,456600.0,31.4026,31.4166,31.3537,31.3956,456600.0
2006-10-12 14:20:00,44.96,45.02,44.96,44.98,203200.0,31.3956,31.4375,31.3956,31.4096,203200.0
2006-10-12 14:30:00,44.97,45.02,44.96,45.01,150800.0,31.4026,31.4375,31.3956,31.4306,150800.0
2006-10-12 14:40:00,45.01,45.02,44.91,44.95,130800.0,31.4306,31.4375,31.3607,31.3887,130800.0
2006-10-12 14:50:00,44.95,44.99,44.95,44.96,132200.0,31.3887,31.4166,31.3887,31.3956,132200.0
2006-10-12 15:00:00,44.95,44.98,44.91,44.94,126800.0,31.3887,31.4096,31.3607,31.3817,126800.0
2006-10-12 15:10:00,44.94,44.98,44.91,44.96,141800.0,31.3817,31.4096,31.3607,31.3956,141800.0
2006-10-12 15:20:00,44.97,45.16,44.96,45.09,263000.0,31.4026,31.5353,31.3956,31.4864,263000.0
2006-10-12 15:30:00,45.09,45.1,44.99,45.07,231400.0,31.4864,31.4934,31.4166,31.4725,231400.0
2006-10-12 15:40:00,45.08,45.08,45.02,45.04,204600.0,31.4794,31.4794,31.4375,31.4515,204600.0
2006-10-12 15:50:00,45.04,45.13,45.03,45.05,349600.0,31.4515,31.5144,31.4445,31.4585,349600.0
2006-10-13 09:30:00,44.4,44.69,44.4,44.51,342000.0,31.0046,31.2071,31.0046,31.0814,342000.0
2006-10-13 09:40:00,44.49,44.72,44.49,44.58,286800.0,31.0674,31.2281,31.0674,31.1303,286800.0
2006-10-13 09:50:00,44.57,44.75,44.52,44.75,318800.0,31.1233,31.249,31.0884,31.249,318800.0
2006-10-13 10:00:00,44.75,44.85,44.56,44.66,240800.0,31.249,31.3188,31.1163,31.1862,240800.0
2006-10-13 10:10:00,44.63,44.75,44.56,44.7,165800.0,31.1652,31.249,31.1163,31.2141,165800.0
2006-10-13 10:20:00,44.7,44.7,44.56,44.62,100600.0,31.2141,31.2141,31.1163,31.1582,100600.0
2006-10-13 10:30:00,44.61,44.82,44.58,44.81,123000.0,31.1512,31.2979,31.1303,31.2909,123000.0
2006-10-13 10:40:00,44.77,44.95,44.77,44.85,258600.0,31.263,31.3887,31.263,31.3188,258600.0
2006-10-13 10:50:00,44.85,44.91,44.84,44.87,74800.0,31.3188,31.3607,31.3118,31.3328,74800.0
2006-10-13 11:00:00,44.88,44.93,44.85,44.9,96800.0,31.3398,31.3747,31.3188,31.3537,96800.0
2006-10-13 11:10:00,44.91,44.98,44.9,44.98,71000.0,31.3607,31.4096,31.3537,31.4096,71000.0
2006-10-13 11:20:00,44.97,44.97,44.68,44.74,117800.0,31.4026,31.4026,31.2001,31.242,117800.0
2006-10-13 11:30:00,44.74,44.74,44.58,44.68,64000.0,31.242,31.242,31.1303,31.2001,64000.0
2006-10-13 11:40:00,44.67,44.71,44.65,44.68,57600.0,31.1931,31.2211,31.1792,31.2001,57600.0
2006-10-13 11:50:00,44.7,44.73,44.59,44.63,66000.0,31.2141,31.235,31.1373,31.1652,66000.0
2006-10-13 12:00:00,44.63,44.69,44.61,44.67,45000.0,31.1652,31.2071,31.1512,31.1931,45000.0
2006-10-13 12:10:00,44.67,44.72,44.66,44.7,40200.0,31.1931,31.2281,31.1862,31.2141,40200.0
2006-10-13 12:20:00,44.7,44.7,44.65,44.67,55400.0,31.2141,31.2141,31.1792,31.1931,55400.0
2006-10-13 12:30:00,44.67,44.71,44.65,44.69,41000.0,31.1931,31.2211,31.1792,31.2071,41000.0
2006-10-13 12:40:00,44.69,44.72,44.66,44.7,49800.0,31.2071,31.2281,31.1862,31.2141,49800.0
2006-10-13 12:50:00,44.7,44.71,44.65,44.67,41600.0,31.2141,31.2211,31.1792,31.1931,41600.0
2006-10-13 13:00:00,44.68,44.69,44.63,44.65,68000.0,31.2001,31.2071,31.1652,31.1792,68000.0
2006-10-13 13:10:00,44.65,44.66,44.56,44.65,78400.0,31.1792,31.1862,31.1163,31.1792,78400.0
2006-10-13 13:20:00,44.65,44.67,44.59,44.63,114800.0,31.1792,31.1931,31.1373,31.1652,114800.0
2006-10-13 13:30:00,44.63,44.69,44.6,44.67,60200.0,31.1652,31.2071,31.1443,31.1931,60200.0
2006-10-13 13:40:00,44.67,44.72,44.64,44.69,54000.0,31.1931,31.2281,31.1722,31.2071,54000.0
2006-10-13 13:50:00,44.68,44.68,44.65,44.67,59400.0,31.2001,31.2001,31.1792,31.1931,59400.0
2006-10-13 14:00:00,44.68,44.7,44.67,44.68,59200.0,31.2001,31.2141,31.1931,31.2001,59200.0
2006-10-13 14:10:00,44.67,44.74,44.65,44.67,75200.0,31.1931,31.242,31.1792,31.1931,75200.0
2006-10-13 14:20:00,44.65,44.77,44.63,44.72,92200.0,31.1792,31.263,31.1652,31.2281,92200.0
2006-10-13 14:30:00,44.72,44.73,44.6,44.6,107000.0,31.2281,31.235,31.1443,31.1443,107000.0
2006-10-13 14:40:00,44.6,44.65,44.57,44.62,96800.0,31.1443,31.1792,31.1233,31.1582,96800.0
2006-10-13 14:50:00,44.61,44.63,44.54,44.56,117800.0,31.1512,31.1652,31.1024,31.1163,117800.0
2006-10-13 15:00:00,44.57,44.58,44.54,44.58,109200.0,31.1233,31.1303,31.1024,31.1303,109200.0
2006-10-13 15:10:00,44.57,44.57,44.5,44.54,117000.0,31.1233,31.1233,31.0744,31.1024,117000.0
2006-10-13 15:20:00,44.54,44.56,44.5,44.54,91600.0,31.1024,31.1163,31.0744,31.1024,91600.0
2006-10-13 15:30:00,44.54,44.58,44.51,44.52,81600.0,31.1024,31.1303,31.0814,31.0884,81600.0
2006-10-13 15:40:00,44.53,44.55,44.5,44.51,139400.0,31.0954,31.1093,31.0744,31.0814,139400.0
2006-10-13 15:50:00,44.51,44.55,44.46,44.48,193400.0,31.0814,31.1093,31.0465,31.0605,193400.0
2006-10-16 09:30:00,44.58,44.75,44.55,44.69,91800.0,31.1303,31.249,31.1093,31.2071,91800.0
2006-10-16 09:40:00,44.66,44.83,44.59,44.82,82400.0,31.1862,31.3049,31.1373,31.2979,82400.0
2006-10-16 09:50:00,44.82,44.94,44.77,44.79,118000.0,31.2979,31.3817,31.263,31.2769,118000.0
2006-10-16 10:00:00,44.8,44.96,44.71,44.96,124400.0,31.2839,31.3956,31.2211,31.3956,124400.0
2006-10-16 10:10:00,44.96,45.1,44.95,45.02,166200.0,31.3956,31.4934,31.3887,31.4375,166200.0
2006-10-16 10:20:00,45.02,45.02,44.82,44.92,129000.0,31.4375,31.4375,31.2979,31.3677,129000.0
2006-10-16 10:30:00,44.93,44.93,44.85,44.91,141600.0,31.3747,31.3747,31.3188,31.3607,141600.0
2006-10-16 10:40:00,44.92,44.95,44.87,44.88,97600.0,31.3677,31.3887,31.3328,31.3398,97600.0
2006-10-16 10:50:00,44.85,44.88,44.83,44.83,55200.0,31.3188,31.3398,31.3049,31.3049,55200.0
2006-10-16 11:00:00,44.83,44.87,44.82,44.85,33400.0,31.3049,31.3328,31.2979,31.3188,33400.0
2006-10-16 11:10:00,44.85,44.98,44.85,44.97,47600.0,31.3188,31.4096,31.3188,31.4026,47600.0
2006-10-16 11:20:00,44.97,44.97,44.91,44.92,62400.0,31.4026,31.4026,31.3607,31.3677,62400.0
2006-10-16 11:30:00,44.91,44.98,44.88,44.98,36000.0,31.3607,31.4096,31.3398,31.4096,36000.0
2006-10-16 11:40:00,44.98,44.98,44.91,44.91,33400.0,31.4096,31.4096,31.3607,31.3607,33400.0
2006-10-16 11:50:00,44.9,44.95,44.89,44.94,22400.0,31.3537,31.3887,31.3468,31.3817,22400.0
2006-10-16 12:00:00,44.95,44.97,44.91,44.92,27800.0,31.3887,31.4026,31.3607,31.3677,27800.0
2006-10-16 12:10:00,44.92,44.95,44.89,44.91,45400.0,31.3677,31.3887,31.3468,31.3607,45400.0
2006-10-16 12:20:00,44.9,44.91,44.87,44.9,27600.0,31.3537,31.3607,31.3328,31.3537,27600.0
2006-10-16 12:30:00,44.91,44.93,44.88,44.92,31400.0,31.3607,31.3747,31.3398,31.3677,31400.0
2006-10-16 12:40:00,44.92,44.94,44.85,44.94,42000.0,31.3677,31.3817,31.3188,31.3817,42000.0
2006-10-16 12:50:00,44.93,44.94,44.87,44.92,37000.0,31.3747,31.3817,31.3328,31.3677,37000.0
2006-10-16 13:00:00,44.93,44.97,44.93,44.95,34800.0,31.3747,31.4026,31.3747,31.3887,34800.0
2006-10-16 13:10:00,44.95,44.99,44.9,44.98,51800.0,31.3887,31.4166,31.3537,31.4096,51800.0
2006-10-16 13:20:00,44.97,44.97,44.92,44.95,41600.0,31.4026,31.4026,31.3677,31.3887,41600.0
2006-10-16 13:30:00,44.94,44.99,44.9,44.98,36400.0,31.3817,31.4166,31.3537,31.4096,36400.0
2006-10-16 13:40:00,44.98,44.98,44.95,44.96,34400.0,31.4096,31.4096,31.3887,31.3956,34400.0
2006-10-16 13:50:00,44.96,44.98,44.95,44.95,26800.0,31.3956,31.4096,31.3887,31.3887,26800.0
2006-10-16 14:00:00,44.95,44.99,44.94,44.97,23800.0,31.3887,31.4166,31.3817,31.4026,23800.0
2006-10-16 14:10:00,44.97,44.97,44.89,44.91,68200.0,31.4026,31.4026,31.3468,31.3607,68200.0
2006-10-16 14:20:00,44.93,44.98,44.93,44.94,45400.0,31.3747,31.4096,31.3747,31.3817,45400.0
2006-10-16 14:30:00,44.93,44.95,44.91,44.92,96000.0,31.3747,31.3887,31.3607,31.3677,96000.0
2006-10-16 14:40:00,44.93,44.93,44.84,44.84,85400.0,31.3747,31.3747,31.3118,31.3118,85400.0
2006-10-16 14:50:00,44.84,44.88,44.83,44.88,90000.0,31.3118,31.3398,31.3049,31.3398,90000.0
2006-10-16 15:00:00,44.88,44.88,44.8,44.8,154800.0,31.3398,31.3398,31.2839,31.2839,154800.0
2006-10-16 15:10:00,44.8,44.83,44.74,44.82,183200.0,31.2839,31.3049,31.242,31.2979,183200.0
2006-10-16 15:20:00,44.82,44.82,44.76,44.81,151600.0,31.2979,31.2979,31.256,31.2909,151600.0
2006-10-16 15:30:00,44.81,44.88,44.78,44.88,153600.0,31.2909,31.3398,31.2699,31.3398,153600.0
2006-10-16 15:40:00,44.88,44.9,44.82,44.82,138600.0,31.3398,31.3537,31.2979,31.2979,138600.0
2006-10-16 15:50:00,44.82,44.85,44.79,44.84,223400.0,31.2979,31.3188,31.2769,31.3118,223400.0
2006-10-17 09:30:00,44.5,44.63,44.38,44.42,162400.0,31.0744,31.1652,30.9906,31.0186,162400.0
2006-10-17 09:40:00,44.42,44.42,44.08,44.08,199800.0,31.0186,31.0186,30.7811,30.7811,199800.0
2006-10-17 09:50:00,44.09,44.16,43.96,44.15,308000.0,30.7881,30.837,30.6973,30.83,308000.0
2006-10-17 10:00:00,44.15,44.19,44.05,44.09,118800.0,30.83,30.858,30.7602,30.7881,118800.0
2006-10-17 10:10:00,44.09,44.11,43.95,44.07,115000.0,30.7881,30.8021,30.6904,30.7742,115000.0
2006-10-17 10:20:00,44.08,44.08,43.73,43.76,293400.0,30.7811,30.7811,30.5367,30.5577,293400.0
2006-10-17 10:30:00,43.76,43.82,43.49,43.73,324200.0,30.5577,30.5996,30.3691,30.5367,324200.0
2006-10-17 10:40:00,43.73,43.8,43.63,43.77,164400.0,30.5367,30.5856,30.4669,30.5647,164400.0
2006-10-17 10:50:00,43.77,43.79,43.73,43.77,110000.0,30.5647,30.5786,30.5367,30.5647,110000.0
2006-10-17 11:00:00,43.77,43.77,43.54,43.57,151200.0,30.5647,30.5647,30.4041,30.425,151200.0
2006-10-17 11:10:00,43.58,43.6,43.51,43.52,135600.0,30.432,30.446,30.3831,30.3901,135600.0
2006-10-17 11:20:00,43.52,43.57,43.41,43.45,147800.0,30.3901,30.425,30.3133,30.3412,147800.0
2006-10-17 11:30:00,43.44,43.54,43.39,43.46,156200.0,30.3342,30.4041,30.2993,30.3482,156200.0
2006-10-17 11:40:00,43.45,43.58,43.38,43.49,180400.0,30.3412,30.432,30.2923,30.3691,180400.0
2006-10-17 11:50:00,43.49,43.57,43.41,43.42,73000.0,30.3691,30.425,30.3133,30.3203,73000.0
2006-10-17 12:00:00,43.41,43.55,43.35,43.52,117200.0,30.3133,30.411,30.2714,30.3901,117200.0
2006-10-17 12:10:00,43.52,43.65,43.49,43.63,81400.0,30.3901,30.4809,30.3691,30.4669,81400.0
2006-10-17 12:20:00,43.65,43.66,43.56,43.62,160000.0,30.4809,30.4879,30.418,30.4599,160000.0
2006-10-17 12:30:00,43.62,43.67,43.58,43.6,127000.0,30.4599,30.4948,30.432,30.446,127000.0
2006-10-17 12:40:00,43.6,43.6,43.5,43.55,95400.0,30.446,30.446,30.3761,30.411,95400.0
2006-10-17 12:50:00,43.56,43.66,43.56,43.65,109600.0,30.418,30.4879,30.418,30.4809,109600.0
2006-10-17 13:00:00,43.65,43.77,43.63,43.68,109200.0,30.4809,30.5647,30.4669,30.5018,109200.0
2006-10-17 13:10:00,43.67,43.73,43.65,43.68,101000.0,30.4948,30.5367,30.4809,30.5018,101000.0
2006-10-17 13:20:00,43.68,43.72,43.63,43.68,67200.0,30.5018,30.5297,30.4669,30.5018,67200.0
2006-10-17 13:30:00,43.66,43.71,43.63,43.66,63600.0,30.4879,30.5228,30.4669,30.4879,63600.0
2006-10-17 13:40:00,43.66,43.73,43.61,43.64,74200.0,30.4879,30.5367,30.4529,30.4739,74200.0
2006-10-17 13:50:00,43.64,43.77,43.62,43.77,99600.0,30.4739,30.5647,30.4599,30.5647,99600.0
2006-10-17 14:00:00,43.77,43.88,43.69,43.73,143000.0,30.5647,30.6415,30.5088,30.5367,143000.0
2006-10-17 14:10:00,43.72,43.82,43.7,43.81,116200.0,30.5297,30.5996,30.5158,30.5926,116200.0
2006-10-17 14:20:00,43.81,43.82,43.72,43.72,79000.0,30.5926,30.5996,30.5297,30.5297,79000.0
2006-10-17 14:30:00,43.72,43.82,43.72,43.8,88600.0,30.5297,30.5996,30.5297,30.5856,88600.0
2006-10-17 14:40:00,43.8,43.93,43.8,43.93,77200.0,30.5856,30.6764,30.5856,30.6764,77200.0
2006-10-17 14:50:00,43.93,43.98,43.85,43.95,102000.0,30.6764,30.7113,30.6205,30.6904,102000.0
2006-10-17 15:00:00,43.96,44.0,43.93,43.97,167400.0,30.6973,30.7253,30.6764,30.7043,167400.0
2006-10-17 15:10:00,43.97,43.98,43.9,43.91,119000.0,30.7043,30.7113,30.6554,30.6624,119000.0
2006-10-17 15:20:00,43.92,44.05,43.92,43.97,142600.0,30.6694,30.7602,30.6694,30.7043,142600.0
2006-10-17 15:30:00,43.97,43.99,43.85,43.87,173400.0,30.7043,30.7183,30.6205,30.6345,173400.0
2006-10-17 15:40:00,43.87,43.87,43.7,43.74,233800.0,30.6345,30.6345,30.5158,30.5437,233800.0
2006-10-17 15:50:00,43.73,43.8,43.72,43.8,325400.0,30.5367,30.5856,30.5297,30.5856,325400.0
2006-10-18 09:30:00,44.15,44.49,44.09,44.48,156400.0,30.83,31.0674,30.7881,31.0605,156400.0
2006-10-18 09:40:00,44.48,44.53,44.2,44.2,269600.0,31.0605,31.0954,30.8649,30.8649,269600.0
2006-10-18 09:50:00,44.2,44.3,44.13,44.15,168600.0,30.8649,30.9348,30.8161,30.83,168600.0
2006-10-18 10:00:00,44.15,44.19,43.96,44.01,170800.0,30.83,30.858,30.6973,30.7323,170800.0
2006-10-18 10:10:00,44.01,44.04,43.94,43.98,58400.0,30.7323,30.7532,30.6834,30.7113,58400.0
2006-10-18 10:20:00,43.97,43.97,43.74,43.89,133600.0,30.7043,30.7043,30.5437,30.6485,133600.0
2006-10-18 10:30:00,43.9,43.91,43.68,43.7,152200.0,30.6554,30.6624,30.5018,30.5158,152200.0
2006-10-18 10:40:00,43.7,43.7,43.53,43.63,266000.0,30.5158,30.5158,30.3971,30.4669,266000.0
2006-10-18 10:50:00,43.63,43.64,43.55,43.6,108200.0,30.4669,30.4739,30.411,30.446,108200.0
2006-10-18 11:00:00,43.6,43.6,43.49,43.52,228200.0,30.446,30.446,30.3691,30.3901,228200.0
2006-10-18 11:10:00,43.52,43.6,43.51,43.55,104200.0,30.3901,30.446,30.3831,30.411,104200.0
2006-10-18 11:20:00,43.56,43.77,43.56,43.68,156600.0,30.418,30.5647,30.418,30.5018,156600.0
2006-10-18 11:30:00,43.71,43.76,43.66,43.67,70200.0,30.5228,30.5577,30.4879,30.4948,70200.0
2006-10-18 11:40:00,43.67,43.71,43.65,43.67,63800.0,30.4948,30.5228,30.4809,30.4948,63800.0
2006-10-18 11:50:00,43.67,43.7,43.66,43.66,33200.0,30.4948,30.5158,30.4879,30.4879,33200.0
2006-10-18 12:00:00,43.66,43.71,43.65,43.68,50000.0,30.4879,30.5228,30.4809,30.5018,50000.0
2006-10-18 12:10:00,43.68,43.8,43.68,43.78,75200.0,30.5018,30.5856,30.5018,30.5716,75200.0
2006-10-18 12:20:00,43.78,43.82,43.74,43.77,62600.0,30.5716,30.5996,30.5437,30.5647,62600.0
2006-10-18 12:30:00,43.77,43.81,43.69,43.71,20000.0,30.5647,30.5926,30.5088,30.5228,20000.0
2006-10-18 12:40:00,43.71,43.77,43.68,43.74,57800.0,30.5228,30.5647,30.5018,30.5437,57800.0
2006-10-18 12:50:00,43.74,43.78,43.69,43.77,57400.0,30.5437,30.5716,30.5088,30.5647,57400.0
2006-10-18 13:00:00,43.75,43.76,43.69,43.7,72400.0,30.5507,30.5577,30.5088,30.5158,72400.0
2006-10-18 13:10:00,43.7,43.73,43.57,43.65,68600.0,30.5158,30.5367,30.425,30.4809,68600.0
2006-10-18 13:20:00,43.65,43.65,43.55,43.55,77200.0,30.4809,30.4809,30.411,30.411,77200.0
2006-10-18 13:30:00,43.56,43.64,43.54,43.64,124200.0,30.418,30.4739,30.4041,30.4739,124200.0
2006-10-18 13:40:00,43.63,43.64,43.54,43.6,57800.0,30.4669,30.4739,30.4041,30.446,57800.0
2006-10-18 13:50:00,43.6,43.64,43.57,43.61,109600.0,30.446,30.4739,30.425,30.4529,109600.0
2006-10-18 14:00:00,43.62,43.74,43.6,43.67,146200.0,30.4599,30.5437,30.446,30.4948,146200.0
2006-10-18 14:10:00,43.67,43.67,43.59,43.63,141000.0,30.4948,30.4948,30.439,30.4669,141000.0
2006-10-18 14:20:00,43.63,43.78,43.62,43.72,122000.0,30.4669,30.5716,30.4599,30.5297,122000.0
2006-10-18 14:30:00,43.71,43.77,43.69,43.7,93400.0,30.5228,30.5647,30.5088,30.5158,93400.0
2006-10-18 14:40:00,43.69,43.84,43.68,43.81,85800.0,30.5088,30.6135,30.5018,30.5926,85800.0
2006-10-18 14:50:00,43.79,43.82,43.72,43.8,91600.0,30.5786,30.5996,30.5297,30.5856,91600.0
2006-10-18 15:00:00,43.8,43.82,43.72,43.77,90800.0,30.5856,30.5996,30.5297,30.5647,90800.0
2006-10-18 15:10:00,43.77,43.86,43.76,43.83,124200.0,30.5647,30.6275,30.5577,30.6066,124200.0
2006-10-18 15:20:00,43.81,43.83,43.7,43.74,81800.0,30.5926,30.6066,30.5158,30.5437,81800.0
2006-10-18 15:30:00,43.74,43.85,43.74,43.82,44800.0,30.5437,30.6205,30.5437,30.5996,44800.0
2006-10-18 15:40:00,43.82,43.84,43.77,43.78,76200.0,30.5996,30.6135,30.5647,30.5716,76200.0
2006-10-18 15:50:00,43.75,43.88,43.75,43.83,207800.0,30.5507,30.6415,30.5507,30.6066,207800.0
2006-10-19 09:30:00,43.99,43.99,43.61,43.7,127000.0,30.7183,30.7183,30.4529,30.5158,127000.0
2006-10-19 09:40:00,43.7,43.78,43.6,43.77,93800.0,30.5158,30.5716,30.446,30.5647,93800.0
2006-10-19 09:50:00,43.77,44.25,43.77,44.24,164400.0,30.5647,30.8998,30.5647,30.8929,164400.0
2006-10-19 10:00:00,44.22,44.32,44.11,44.18,136600.0,30.8789,30.9487,30.8021,30.851,136600.0
2006-10-19 10:10:00,44.17,44.32,44.1,44.27,93000.0,30.844,30.9487,30.7951,30.9138,93000.0
2006-10-19 10:20:00,44.28,44.31,44.19,44.19,66600.0,30.9208,30.9417,30.858,30.858,66600.0
2006-10-19 10:30:00,44.18,44.24,44.14,44.18,95800.0,30.851,30.8929,30.823,30.851,95800.0
2006-10-19 10:40:00,44.16,44.17,44.03,44.14,96400.0,30.837,30.844,30.7462,30.823,96400.0
2006-10-19 10:50:00,44.12,44.12,44.05,44.06,100000.0,30.8091,30.8091,30.7602,30.7672,100000.0
2006-10-19 11:00:00,44.07,44.14,44.02,44.14,112800.0,30.7742,30.823,30.7392,30.823,112800.0
2006-10-19 11:10:00,44.15,44.29,44.13,44.21,174400.0,30.83,30.9278,30.8161,30.8719,174400.0
2006-10-19 11:20:00,44.21,44.29,44.2,44.24,106400.0,30.8719,30.9278,30.8649,30.8929,106400.0
2006-10-19 11:30:00,44.21,44.21,44.08,44.15,43000.0,30.8719,30.8719,30.7811,30.83,43000.0
2006-10-19 11:40:00,44.15,44.15,43.96,43.99,70400.0,30.83,30.83,30.6973,30.7183,70400.0
2006-10-19 11:50:00,44.01,44.04,43.96,44.01,72000.0,30.7323,30.7532,30.6973,30.7323,72000.0
2006-10-19 12:00:00,44.01,44.02,43.89,44.0,111600.0,30.7323,30.7392,30.6485,30.7253,111600.0
2006-10-19 12:10:00,43.98,44.03,43.9,43.9,48600.0,30.7113,30.7462,30.6554,30.6554,48600.0
2006-10-19 12:20:00,43.9,43.91,43.83,43.85,77000.0,30.6554,30.6624,30.6066,30.6205,77000.0
2006-10-19 12:30:00,43.85,43.86,43.8,43.83,74000.0,30.6205,30.6275,30.5856,30.6066,74000.0
2006-10-19 12:40:00,43.84,43.85,43.71,43.71,91600.0,30.6135,30.6205,30.5228,30.5228,91600.0
2006-10-19 12:50:00,43.72,43.72,43.61,43.69,96200.0,30.5297,30.5297,30.4529,30.5088,96200.0
2006-10-19 13:00:00,43.69,43.79,43.65,43.74,87200.0,30.5088,30.5786,30.4809,30.5437,87200.0
2006-10-19 13:10:00,43.73,43.84,43.72,43.83,114800.0,30.5367,30.6135,30.5297,30.6066,114800.0
2006-10-19 13:20:00,43.83,43.83,43.76,43.81,77400.0,30.6066,30.6066,30.5577,30.5926,77400.0
2006-10-19 13:30:00,43.8,43.83,43.74,43.82,83600.0,30.5856,30.6066,30.5437,30.5996,83600.0
2006-10-19 13:40:00,43.81,43.82,43.78,43.81,76200.0,30.5926,30.5996,30.5716,30.5926,76200.0
2006-10-19 13:50:00,43.8,43.81,43.77,43.77,78000.0,30.5856,30.5926,30.5647,30.5647,78000.0
2006-10-19 14:00:00,43.77,43.77,43.73,43.75,68200.0,30.5647,30.5647,30.5367,30.5507,68200.0
2006-10-19 14:10:00,43.75,43.79,43.71,43.73,84000.0,30.5507,30.5786,30.5228,30.5367,84000.0
2006-10-19 14:20:00,43.71,43.77,43.7,43.77,39800.0,30.5228,30.5647,30.5158,30.5647,39800.0
2006-10-19 14:30:00,43.77,43.81,43.77,43.8,214200.0,30.5647,30.5926,30.5647,30.5856,214200.0
2006-10-19 14:40:00,43.8,43.87,43.78,43.84,92600.0,30.5856,30.6345,30.5716,30.6135,92600.0
2006-10-19 14:50:00,43.85,43.9,43.8,43.83,73400.0,30.6205,30.6554,30.5856,30.6066,73400.0
2006-10-19 15:00:00,43.82,43.82,43.78,43.81,74800.0,30.5996,30.5996,30.5716,30.5926,74800.0
2006-10-19 15:10:00,43.8,43.85,43.8,43.81,164800.0,30.5856,30.6205,30.5856,30.5926,164800.0
2006-10-19 15:20:00,43.81,43.83,43.77,43.8,138600.0,30.5926,30.6066,30.5647,30.5856,138600.0
2006-10-19 15:30:00,43.79,43.8,43.75,43.76,162000.0,30.5786,30.5856,30.5507,30.5577,162000.0
2006-10-19 15:40:00,43.76,43.83,43.76,43.81,182600.0,30.5577,30.6066,30.5577,30.5926,182600.0
2006-10-19 15:50:00,43.82,43.83,43.79,43.8,164800.0,30.5996,30.6066,30.5786,30.5856,164800.0
2006-10-20 09:30:00,42.5,42.7,42.27,42.31,1168600.0,29.6778,29.8175,29.5172,29.5451,1168600.0
2006-10-20 09:40:00,42.35,42.35,41.7,41.72,888400.0,29.5731,29.5731,29.1192,29.1331,888400.0
2006-10-20 09:50:00,41.72,41.94,41.68,41.71,895200.0,29.1331,29.2868,29.1052,29.1262,895200.0
2006-10-20 10:00:00,41.71,41.75,41.52,41.6,799800.0,29.1262,29.1541,28.9935,29.0493,799800.0
2006-10-20 10:10:00,41.63,41.7,41.54,41.65,503400.0,29.0703,29.1192,29.0075,29.0843,503400.0
2006-10-20 10:20:00,41.67,41.8,41.6,41.62,424800.0,29.0982,29.189,29.0493,29.0633,424800.0
2006-10-20 10:30:00,41.6,41.64,41.51,41.56,285400.0,29.0493,29.0773,28.9865,29.0214,285400.0
2006-10-20 10:40:00,41.57,41.69,41.55,41.66,330200.0,29.0284,29.1122,29.0144,29.0912,330200.0
2006-10-20 10:50:00,41.66,41.77,41.65,41.76,211800.0,29.0912,29.1681,29.0843,29.1611,211800.0
2006-10-20 11:00:00,41.76,42.1,41.7,42.1,430800.0,29.1611,29.3985,29.1192,29.3985,430800.0
2006-10-20 11:10:00,42.08,42.3,42.02,42.3,260000.0,29.3845,29.5382,29.3426,29.5382,260000.0
2006-10-20 11:20:00,42.3,42.35,42.25,42.27,408400.0,29.5382,29.5731,29.5032,29.5172,408400.0
2006-10-20 11:30:00,42.3,42.59,42.24,42.5,380800.0,29.5382,29.7407,29.4963,29.6778,380800.0
2006-10-20 11:40:00,42.5,42.54,42.4,42.42,206400.0,29.6778,29.7058,29.608,29.622,206400.0
2006-10-20 11:50:00,42.4,42.41,42.31,42.4,211200.0,29.608,29.615,29.5451,29.608,211200.0
2006-10-20 12:00:00,42.4,42.4,42.25,42.27,166000.0,29.608,29.608,29.5032,29.5172,166000.0
2006-10-20 12:10:00,42.27,42.31,42.15,42.18,230400.0,29.5172,29.5451,29.4334,29.4544,230400.0
2006-10-20 12:20:00,42.18,42.25,42.18,42.22,106600.0,29.4544,29.5032,29.4544,29.4823,106600.0
2006-10-20 12:30:00,42.22,42.3,42.18,42.21,141800.0,29.4823,29.5382,29.4544,29.4753,141800.0
2006-10-20 12:40:00,42.21,42.24,42.1,42.14,134800.0,29.4753,29.4963,29.3985,29.4264,134800.0
2006-10-20 12:50:00,42.15,42.17,42.08,42.12,115200.0,29.4334,29.4474,29.3845,29.4125,115200.0
2006-10-20 13:00:00,42.12,42.25,42.08,42.25,129400.0,29.4125,29.5032,29.3845,29.5032,129400.0
2006-10-20 13:10:00,42.25,42.27,42.19,42.25,74800.0,29.5032,29.5172,29.4613,29.5032,74800.0
2006-10-20 13:20:00,42.25,42.27,42.16,42.27,137000.0,29.5032,29.5172,29.4404,29.5172,137000.0
2006-10-20 13:30:00,42.29,42.35,42.27,42.27,99600.0,29.5312,29.5731,29.5172,29.5172,99600.0
2006-10-20 13:40:00,42.25,42.29,42.24,42.25,106000.0,29.5032,29.5312,29.4963,29.5032,106000.0
2006-10-20 13:50:00,42.23,42.27,42.13,42.15,183400.0,29.4893,29.5172,29.4194,29.4334,183400.0
2006-10-20 14:00:00,42.15,42.24,42.15,42.16,108200.0,29.4334,29.4963,29.4334,29.4404,108200.0
2006-10-20 14:10:00,42.16,42.24,42.15,42.2,135800.0,29.4404,29.4963,29.4334,29.4683,135800.0
2006-10-20 14:20:00,42.21,42.27,42.18,42.2,129200.0,29.4753,29.5172,29.4544,29.4683,129200.0
2006-10-20 14:30:00,42.2,42.27,42.18,42.24,89400.0,29.4683,29.5172,29.4544,29.4963,89400.0
2006-10-20 14:40:00,42.23,42.3,42.22,42.29,209000.0,29.4893,29.5382,29.4823,29.5312,209000.0
2006-10-20 14:50:00,42.3,42.41,42.28,42.35,179200.0,29.5382,29.615,29.5242,29.5731,179200.0
2006-10-20 15:00:00,42.35,42.38,42.26,42.35,113200.0,29.5731,29.594,29.5102,29.5731,113200.0
2006-10-20 15:10:00,42.35,42.37,42.31,42.34,149000.0,29.5731,29.587,29.5451,29.5661,149000.0
2006-10-20 15:20:00,42.33,42.35,42.26,42.31,231200.0,29.5591,29.5731,29.5102,29.5451,231200.0
2006-10-20 15:30:00,42.31,42.33,42.27,42.3,186400.0,29.5451,29.5591,29.5172,29.5382,186400.0
2006-10-20 15:40:00,42.3,42.35,42.27,42.3,208000.0,29.5382,29.5731,29.5172,29.5382,208000.0
2006-10-20 15:50:00,42.29,42.33,42.24,42.27,263000.0,29.5312,29.5591,29.4963,29.5172,263000.0
2006-10-23 09:30:00,42.32,42.7,42.31,42.52,171200.0,29.5521,29.8175,29.5451,29.6918,171200.0
2006-10-23 09:40:00,42.5,42.63,42.46,42.52,134400.0,29.6778,29.7686,29.6499,29.6918,134400.0
2006-10-23 09:50:00,42.52,42.62,42.47,42.6,102600.0,29.6918,29.7616,29.6569,29.7477,102600.0
2006-10-23 10:00:00,42.6,42.8,42.6,42.75,146600.0,29.7477,29.8873,29.7477,29.8524,146600.0
2006-10-23 10:10:00,42.75,42.75,42.7,42.73,149200.0,29.8524,29.8524,29.8175,29.8384,149200.0
2006-10-23 10:20:00,42.7,42.77,42.68,42.73,178800.0,29.8175,29.8664,29.8035,29.8384,178800.0
2006-10-23 10:30:00,42.73,42.74,42.6,42.73,71600.0,29.8384,29.8454,29.7477,29.8384,71600.0
2006-10-23 10:40:00,42.73,42.75,42.67,42.73,53400.0,29.8384,29.8524,29.7965,29.8384,53400.0
2006-10-23 10:50:00,42.73,42.75,42.66,42.73,95400.0,29.8384,29.8524,29.7895,29.8384,95400.0
2006-10-23 11:00:00,42.73,42.84,42.73,42.8,171600.0,29.8384,29.9152,29.8384,29.8873,171600.0
2006-10-23 11:10:00,42.8,42.85,42.76,42.85,115800.0,29.8873,29.9222,29.8594,29.9222,115800.0
2006-10-23 11:20:00,42.84,42.85,42.74,42.82,122000.0,29.9152,29.9222,29.8454,29.9013,122000.0
2006-10-23 11:30:00,42.81,42.87,42.81,42.87,140800.0,29.8943,29.9362,29.8943,29.9362,140800.0
2006-10-23 11:40:00,42.87,42.97,42.85,42.91,110400.0,29.9362,30.006,29.9222,29.9641,110400.0
2006-10-23 11:50:00,42.92,42.99,42.89,42.93,86400.0,29.9711,30.02,29.9502,29.9781,86400.0
2006-10-23 12:00:00,42.91,42.97,42.89,42.96,108000.0,29.9641,30.006,29.9502,29.999,108000.0
2006-10-23 12:10:00,42.93,42.93,42.89,42.92,122200.0,29.9781,29.9781,29.9502,29.9711,122200.0
2006-10-23 12:20:00,42.92,42.97,42.9,42.91,229400.0,29.9711,30.006,29.9571,29.9641,229400.0
2006-10-23 12:30:00,42.88,42.9,42.81,42.87,126000.0,29.9432,29.9571,29.8943,29.9362,126000.0
2006-10-23 12:40:00,42.88,42.88,42.7,42.74,259200.0,29.9432,29.9432,29.8175,29.8454,259200.0
2006-10-23 12:50:00,42.74,42.82,42.73,42.82,62800.0,29.8454,29.9013,29.8384,29.9013,62800.0
2006-10-23 13:00:00,42.82,42.88,42.81,42.86,40400.0,29.9013,29.9432,29.8943,29.9292,40400.0
2006-10-23 13:10:00,42.87,42.88,42.8,42.84,57800.0,29.9362,29.9432,29.8873,29.9152,57800.0
2006-10-23 13:20:00,42.83,42.84,42.77,42.79,55600.0,29.9083,29.9152,29.8664,29.8803,55600.0
2006-10-23 13:30:00,42.8,42.82,42.69,42.7,73000.0,29.8873,29.9013,29.8105,29.8175,73000.0
2006-10-23 13:40:00,42.72,42.75,42.7,42.7,109200.0,29.8314,29.8524,29.8175,29.8175,109200.0
2006-10-23 13:50:00,42.68,42.77,42.62,42.77,133800.0,29.8035,29.8664,29.7616,29.8664,133800.0
2006-10-23 14:00:00,42.77,42.79,42.7,42.72,137000.0,29.8664,29.8803,29.8175,29.8314,137000.0
2006-10-23 14:10:00,42.72,42.79,42.67,42.7,77000.0,29.8314,29.8803,29.7965,29.8175,77000.0
2006-10-23 14:20:00,42.71,42.75,42.67,42.75,54200.0,29.8245,29.8524,29.7965,29.8524,54200.0
2006-10-23 14:30:00,42.75,42.84,42.74,42.79,67200.0,29.8524,29.9152,29.8454,29.8803,67200.0
2006-10-23 14:40:00,42.79,42.87,42.78,42.87,117200.0,29.8803,29.9362,29.8733,29.9362,117200.0
2006-10-23 14:50:00,42.86,42.94,42.83,42.83,107800.0,29.9292,29.9851,29.9083,29.9083,107800.0
2006-10-23 15:00:00,42.83,42.93,42.83,42.91,115000.0,29.9083,29.9781,29.9083,29.9641,115000.0
2006-10-23 15:10:00,42.92,42.97,42.91,42.92,88800.0,29.9711,30.006,29.9641,29.9711,88800.0
2006-10-23 15:20:00,42.91,42.92,42.79,42.8,157400.0,29.9641,29.9711,29.8803,29.8873,157400.0
2006-10-23 15:30:00,42.8,42.84,42.78,42.79,142400.0,29.8873,29.9152,29.8733,29.8803,142400.0
2006-10-23 15:40:00,42.8,42.88,42.79,42.82,137000.0,29.8873,29.9432,29.8803,29.9013,137000.0
2006-10-23 15:50:00,42.83,42.86,42.8,42.84,213000.0,29.9083,29.9292,29.8873,29.9152,213000.0
2006-10-24 09:30:00,43.7,43.7,42.53,42.72,132400.0,30.5158,30.5158,29.6988,29.8314,132400.0
2006-10-24 09:40:00,42.72,42.81,42.56,42.81,148000.0,29.8314,29.8943,29.7197,29.8943,148000.0
2006-10-24 09:50:00,42.82,42.88,42.73,42.73,132400.0,29.9013,29.9432,29.8384,29.8384,132400.0
2006-10-24 10:00:00,42.73,42.77,42.67,42.72,91400.0,29.8384,29.8664,29.7965,29.8314,91400.0
2006-10-24 10:10:00,42.72,42.79,42.68,42.75,112600.0,29.8314,29.8803,29.8035,29.8524,112600.0
2006-10-24 10:20:00,42.75,42.8,42.64,42.78,95800.0,29.8524,29.8873,29.7756,29.8733,95800.0
2006-10-24 10:30:00,42.77,42.78,42.68,42.73,127600.0,29.8664,29.8733,29.8035,29.8384,127600.0
2006-10-24 10:40:00,42.73,42.87,42.7,42.87,87800.0,29.8384,29.9362,29.8175,29.9362,87800.0
2006-10-24 10:50:00,42.87,42.87,42.75,42.85,101200.0,29.9362,29.9362,29.8524,29.9222,101200.0
2006-10-24 11:00:00,42.85,42.88,42.75,42.87,51800.0,29.9222,29.9432,29.8524,29.9362,51800.0
2006-10-24 11:10:00,42.85,42.93,42.83,42.92,114200.0,29.9222,29.9781,29.9083,29.9711,114200.0
2006-10-24 11:20:00,42.92,42.95,42.89,42.93,84600.0,29.9711,29.9921,29.9502,29.9781,84600.0
2006-10-24 11:30:00,42.93,42.94,42.88,42.94,82200.0,29.9781,29.9851,29.9432,29.9851,82200.0
2006-10-24 11:40:00,42.94,42.95,42.84,42.84,160600.0,29.9851,29.9921,29.9152,29.9152,160600.0
2006-10-24 11:50:00,42.83,42.93,42.82,42.9,105200.0,29.9083,29.9781,29.9013,29.9571,105200.0
2006-10-24 12:00:00,42.9,43.09,42.88,43.08,144400.0,29.9571,30.0898,29.9432,30.0828,144400.0
2006-10-24 12:10:00,43.08,43.14,43.08,43.1,140000.0,30.0828,30.1247,30.0828,30.0968,140000.0
2006-10-24 12:20:00,43.1,43.21,43.1,43.13,57200.0,30.0968,30.1736,30.0968,30.1178,57200.0
2006-10-24 12:30:00,43.13,43.16,43.08,43.08,193000.0,30.1178,30.1387,30.0828,30.0828,193000.0
2006-10-24 12:40:00,43.08,43.16,43.08,43.14,32600.0,30.0828,30.1387,30.0828,30.1247,32600.0
2006-10-24 12:50:00,43.13,43.17,43.07,43.15,115400.0,30.1178,30.1457,30.0759,30.1317,115400.0
2006-10-24 13:00:00,43.15,43.31,43.15,43.23,352800.0,30.1317,30.2434,30.1317,30.1876,352800.0
2006-10-24 13:10:00,43.23,43.25,43.19,43.23,66000.0,30.1876,30.2015,30.1596,30.1876,66000.0
2006-10-24 13:20:00,43.23,43.47,43.23,43.43,231400.0,30.1876,30.3552,30.1876,30.3272,231400.0
2006-10-24 13:30:00,43.46,43.59,43.46,43.46,174600.0,30.3482,30.439,30.3482,30.3482,174600.0
2006-10-24 13:40:00,43.46,43.62,43.46,43.56,89800.0,30.3482,30.4599,30.3482,30.418,89800.0
2006-10-24 13:50:00,43.55,43.63,43.51,43.59,80000.0,30.411,30.4669,30.3831,30.439,80000.0
2006-10-24 14:00:00,43.6,43.64,43.55,43.62,169800.0,30.446,30.4739,30.411,30.4599,169800.0
2006-10-24 14:10:00,43.63,43.64,43.55,43.6,127400.0,30.4669,30.4739,30.411,30.446,127400.0
2006-10-24 14:20:00,43.62,43.74,43.61,43.73,107000.0,30.4599,30.5437,30.4529,30.5367,107000.0
2006-10-24 14:30:00,43.74,43.79,43.72,43.77,162000.0,30.5437,30.5786,30.5297,30.5647,162000.0
2006-10-24 14:40:00,43.77,43.94,43.73,43.88,167200.0,30.5647,30.6834,30.5367,30.6415,167200.0
2006-10-24 14:50:00,43.86,43.92,43.84,43.88,118600.0,30.6275,30.6694,30.6135,30.6415,118600.0
2006-10-24 15:00:00,43.88,43.89,43.79,43.83,94200.0,30.6415,30.6485,30.5786,30.6066,94200.0
2006-10-24 15:10:00,43.83,43.91,43.82,43.87,112600.0,30.6066,30.6624,30.5996,30.6345,112600.0
2006-10-24 15:20:00,43.87,43.87,43.78,43.8,120400.0,30.6345,30.6345,30.5716,30.5856,120400.0
2006-10-24 15:30:00,43.8,43.84,43.73,43.81,185600.0,30.5856,30.6135,30.5367,30.5926,185600.0
2006-10-24 15:40:00,43.81,43.81,43.72,43.73,294200.0,30.5926,30.5926,30.5297,30.5367,294200.0
2006-10-24 15:50:00,43.74,43.76,43.71,43.74,262400.0,30.5437,30.5577,30.5228,30.5437,262400.0
2006-10-25 09:30:00,43.66,43.66,43.51,43.55,223800.0,30.4879,30.4879,30.3831,30.411,223800.0
2006-10-25 09:40:00,43.55,43.6,43.51,43.57,187600.0,30.411,30.446,30.3831,30.425,187600.0
2006-10-25 09:50:00,43.55,43.58,43.45,43.46,177400.0,30.411,30.432,30.3412,30.3482,177400.0
2006-10-25 10:00:00,43.47,43.55,43.43,43.52,118600.0,30.3552,30.411,30.3272,30.3901,118600.0
2006-10-25 10:10:00,43.5,43.61,43.49,43.61,129400.0,30.3761,30.4529,30.3691,30.4529,129400.0
2006-10-25 10:20:00,43.65,43.73,43.59,43.65,116600.0,30.4809,30.5367,30.439,30.4809,116600.0
2006-10-25 10:30:00,43.65,43.65,43.52,43.58,98000.0,30.4809,30.4809,30.3901,30.432,98000.0
2006-10-25 10:40:00,43.57,43.57,43.48,43.5,101800.0,30.425,30.425,30.3622,30.3761,101800.0
2006-10-25 10:50:00,43.5,43.65,43.5,43.6,114000.0,30.3761,30.4809,30.3761,30.446,114000.0
2006-10-25 11:00:00,43.59,43.7,43.58,43.67,209800.0,30.439,30.5158,30.432,30.4948,209800.0
2006-10-25 11:10:00,43.67,43.77,43.63,43.74,95600.0,30.4948,30.5647,30.4669,30.5437,95600.0
2006-10-25 11:20:00,43.74,43.87,43.73,43.84,159600.0,30.5437,30.6345,30.5367,30.6135,159600.0
2006-10-25 11:30:00,43.82,43.93,43.79,43.93,54800.0,30.5996,30.6764,30.5786,30.6764,54800.0
2006-10-25 11:40:00,43.95,43.97,43.84,43.84,156800.0,30.6904,30.7043,30.6135,30.6135,156800.0
2006-10-25 11:50:00,43.84,43.88,43.83,43.88,59600.0,30.6135,30.6415,30.6066,30.6415,59600.0
2006-10-25 12:00:00,43.88,44.1,43.88,43.95,190000.0,30.6415,30.7951,30.6415,30.6904,190000.0
2006-10-25 12:10:00,43.95,44.0,43.86,43.9,47200.0,30.6904,30.7253,30.6275,30.6554,47200.0
2006-10-25 12:20:00,43.9,43.9,43.81,43.83,31600.0,30.6554,30.6554,30.5926,30.6066,31600.0
2006-10-25 12:30:00,43.81,43.82,43.77,43.79,118800.0,30.5926,30.5996,30.5647,30.5786,118800.0
2006-10-25 12:40:00,43.79,43.8,43.67,43.75,78600.0,30.5786,30.5856,30.4948,30.5507,78600.0
2006-10-25 12:50:00,43.76,43.8,43.73,43.74,26600.0,30.5577,30.5856,30.5367,30.5437,26600.0
2006-10-25 13:00:00,43.72,43.84,43.71,43.84,76400.0,30.5297,30.6135,30.5228,30.6135,76400.0
2006-10-25 13:10:00,43.84,43.95,43.84,43.91,76200.0,30.6135,30.6904,30.6135,30.6624,76200.0
2006-10-25 13:20:00,43.92,43.93,43.84,43.85,17200.0,30.6694,30.6764,30.6135,30.6205,17200.0
2006-10-25 13:30:00,43.84,43.9,43.84,43.89,16200.0,30.6135,30.6554,30.6135,30.6485,16200.0
2006-10-25 13:40:00,43.9,43.94,43.87,43.88,29200.0,30.6554,30.6834,30.6345,30.6415,29200.0
2006-10-25 13:50:00,43.9,43.98,43.88,43.97,24600.0,30.6554,30.7113,30.6415,30.7043,24600.0
2006-10-25 14:00:00,43.96,43.97,43.87,43.88,49200.0,30.6973,30.7043,30.6345,30.6415,49200.0
2006-10-25 14:10:00,43.87,43.96,43.82,43.96,180200.0,30.6345,30.6973,30.5996,30.6973,180200.0
2006-10-25 14:20:00,43.97,43.97,43.85,43.85,185800.0,30.7043,30.7043,30.6205,30.6205,185800.0
2006-10-25 14:30:00,43.86,43.87,43.74,43.78,187000.0,30.6275,30.6345,30.5437,30.5716,187000.0
2006-10-25 14:40:00,43.77,44.01,43.77,43.98,133600.0,30.5647,30.7323,30.5647,30.7113,133600.0
2006-10-25 14:50:00,43.98,44.04,43.92,44.02,79800.0,30.7113,30.7532,30.6694,30.7392,79800.0
2006-10-25 15:00:00,44.02,44.05,43.94,44.01,94600.0,30.7392,30.7602,30.6834,30.7323,94600.0
2006-10-25 15:10:00,44.01,44.08,43.96,44.07,104200.0,30.7323,30.7811,30.6973,30.7742,104200.0
2006-10-25 15:20:00,44.07,44.11,44.02,44.09,105600.0,30.7742,30.8021,30.7392,30.7881,105600.0
2006-10-25 15:30:00,44.08,44.19,44.06,44.17,129400.0,30.7811,30.858,30.7672,30.844,129400.0
2006-10-25 15:40:00,44.17,44.17,44.03,44.04,122400.0,30.844,30.844,30.7462,30.7532,122400.0
2006-10-25 15:50:00,44.05,44.09,44.01,44.01,141200.0,30.7602,30.7881,30.7323,30.7323,141200.0
2006-10-26 09:30:00,44.13,44.22,44.1,44.16,71800.0,30.8161,30.8789,30.7951,30.837,71800.0
2006-10-26 09:40:00,44.16,44.24,44.13,44.16,89200.0,30.837,30.8929,30.8161,30.837,89200.0
2006-10-26 09:50:00,44.16,44.18,44.01,44.02,185600.0,30.837,30.851,30.7323,30.7392,185600.0
2006-10-26 10:00:00,44.02,44.07,43.81,43.86,164800.0,30.7392,30.7742,30.5926,30.6275,164800.0
2006-10-26 10:10:00,43.86,44.15,43.85,44.13,176000.0,30.6275,30.83,30.6205,30.8161,176000.0
2006-10-26 10:20:00,44.13,44.13,44.01,44.05,111600.0,30.8161,30.8161,30.7323,30.7602,111600.0
2006-10-26 10:30:00,44.05,44.21,44.0,44.18,105800.0,30.7602,30.8719,30.7253,30.851,105800.0
2006-10-26 10:40:00,44.18,44.24,43.99,44.02,112400.0,30.851,30.8929,30.7183,30.7392,112400.0
2006-10-26 10:50:00,44.02,44.13,44.02,44.13,58200.0,30.7392,30.8161,30.7392,30.8161,58200.0
2006-10-26 11:00:00,44.13,44.13,43.99,44.03,79600.0,30.8161,30.8161,30.7183,30.7462,79600.0
2006-10-26 11:10:00,44.03,44.03,43.99,44.02,129400.0,30.7462,30.7462,30.7183,30.7392,129400.0
2006-10-26 11:20:00,44.02,44.02,43.99,44.01,61200.0,30.7392,30.7392,30.7183,30.7323,61200.0
2006-10-26 11:30:00,44.01,44.06,44.0,44.06,51600.0,30.7323,30.7672,30.7253,30.7672,51600.0
2006-10-26 11:40:00,44.06,44.12,44.05,44.12,58800.0,30.7672,30.8091,30.7602,30.8091,58800.0
2006-10-26 11:50:00,44.11,44.16,44.09,44.16,38800.0,30.8021,30.837,30.7881,30.837,38800.0
2006-10-26 12:00:00,44.15,44.18,44.09,44.18,50800.0,30.83,30.851,30.7881,30.851,50800.0
2006-10-26 12:10:00,44.18,44.25,44.17,44.23,59200.0,30.851,30.8998,30.844,30.8859,59200.0
2006-10-26 12:20:00,44.23,44.37,44.23,44.34,101800.0,30.8859,30.9836,30.8859,30.9627,101800.0
2006-10-26 12:30:00,44.34,44.35,44.31,44.33,45200.0,30.9627,30.9697,30.9417,30.9557,45200.0
2006-10-26 12:40:00,44.32,44.34,44.31,44.34,46200.0,30.9487,30.9627,30.9417,30.9627,46200.0
2006-10-26 12:50:00,44.34,44.39,44.33,44.38,53000.0,30.9627,30.9976,30.9557,30.9906,53000.0
2006-10-26 13:00:00,44.38,44.43,44.37,44.42,125800.0,30.9906,31.0255,30.9836,31.0186,125800.0
2006-10-26 13:10:00,44.41,44.41,44.33,44.34,44800.0,31.0116,31.0116,30.9557,30.9627,44800.0
2006-10-26 13:20:00,44.33,44.38,44.31,44.37,36400.0,30.9557,30.9906,30.9417,30.9836,36400.0
2006-10-26 13:30:00,44.37,44.4,44.35,44.35,66600.0,30.9836,31.0046,30.9697,30.9697,66600.0
2006-10-26 13:40:00,44.35,44.36,44.3,44.3,49600.0,30.9697,30.9767,30.9348,30.9348,49600.0
2006-10-26 13:50:00,44.3,44.3,44.23,44.25,49800.0,30.9348,30.9348,30.8859,30.8998,49800.0
2006-10-26 14:00:00,44.24,44.29,44.21,44.23,100000.0,30.8929,30.9278,30.8719,30.8859,100000.0
2006-10-26 14:10:00,44.22,44.24,44.16,44.16,72000.0,30.8789,30.8929,30.837,30.837,72000.0
2006-10-26 14:20:00,44.15,44.25,44.15,44.24,76600.0,30.83,30.8998,30.83,30.8929,76600.0
2006-10-26 14:30:00,44.24,44.25,44.2,44.2,46600.0,30.8929,30.8998,30.8649,30.8649,46600.0
2006-10-26 14:40:00,44.21,44.21,44.15,44.18,75000.0,30.8719,30.8719,30.83,30.851,75000.0
2006-10-26 14:50:00,44.19,44.24,44.18,44.23,73000.0,30.858,30.8929,30.851,30.8859,73000.0
2006-10-26 15:00:00,44.22,44.24,44.18,44.21,98600.0,30.8789,30.8929,30.851,30.8719,98600.0
2006-10-26 15:10:00,44.2,44.24,44.2,44.2,64600.0,30.8649,30.8929,30.8649,30.8649,64600.0
2006-10-26 15:20:00,44.19,44.24,44.19,44.19,81400.0,30.858,30.8929,30.858,30.858,81400.0
2006-10-26 15:30:00,44.19,44.22,44.15,44.2,115800.0,30.858,30.8789,30.83,30.8649,115800.0
2006-10-26 15:40:00,44.2,44.25,44.2,44.22,76600.0,30.8649,30.8998,30.8649,30.8789,76600.0
2006-10-26 15:50:00,44.21,44.21,44.04,44.18,269800.0,30.8719,30.8719,30.7532,30.851,269800.0
2006-10-27 09:30:00,43.9,43.9,43.61,43.71,207600.0,30.6554,30.6554,30.4529,30.5228,207600.0
2006-10-27 09:40:00,43.71,43.74,43.63,43.69,118800.0,30.5228,30.5437,30.4669,30.5088,118800.0
2006-10-27 09:50:00,43.69,43.74,43.65,43.71,88600.0,30.5088,30.5437,30.4809,30.5228,88600.0
2006-10-27 10:00:00,43.7,43.74,43.59,43.65,179400.0,30.5158,30.5437,30.439,30.4809,179400.0
2006-10-27 10:10:00,43.66,43.76,43.61,43.74,69400.0,30.4879,30.5577,30.4529,30.5437,69400.0
2006-10-27 10:20:00,43.76,43.9,43.71,43.86,71000.0,30.5577,30.6554,30.5228,30.6275,71000.0
2006-10-27 10:30:00,43.86,43.94,43.79,43.93,62200.0,30.6275,30.6834,30.5786,30.6764,62200.0
2006-10-27 10:40:00,43.93,43.98,43.85,43.91,49400.0,30.6764,30.7113,30.6205,30.6624,49400.0
2006-10-27 10:50:00,43.91,43.98,43.91,43.96,36200.0,30.6624,30.7113,30.6624,30.6973,36200.0
2006-10-27 11:00:00,43.95,44.05,43.93,44.04,55800.0,30.6904,30.7602,30.6764,30.7532,55800.0
2006-10-27 11:10:00,44.04,44.15,44.02,44.12,62000.0,30.7532,30.83,30.7392,30.8091,62000.0
2006-10-27 11:20:00,44.12,44.14,44.07,44.13,53200.0,30.8091,30.823,30.7742,30.8161,53200.0
2006-10-27 11:30:00,44.13,44.16,44.12,44.15,40200.0,30.8161,30.837,30.8091,30.83,40200.0
2006-10-27 11:40:00,44.15,44.21,44.08,44.1,102000.0,30.83,30.8719,30.7811,30.7951,102000.0
2006-10-27 11:50:00,44.09,44.12,44.01,44.05,40800.0,30.7881,30.8091,30.7323,30.7602,40800.0
2006-10-27 12:00:00,44.05,44.06,43.95,43.95,55000.0,30.7602,30.7672,30.6904,30.6904,55000.0
2006-10-27 12:10:00,43.96,44.02,43.95,43.99,35000.0,30.6973,30.7392,30.6904,30.7183,35000.0
2006-10-27 12:20:00,43.99,44.0,43.91,43.91,19600.0,30.7183,30.7253,30.6624,30.6624,19600.0
2006-10-27 12:30:00,43.91,44.02,43.91,44.01,34400.0,30.6624,30.7392,30.6624,30.7323,34400.0
2006-10-27 12:40:00,44.01,44.01,43.97,44.0,18600.0,30.7323,30.7323,30.7043,30.7253,18600.0
2006-10-27 12:50:00,43.99,44.0,43.96,43.97,13800.0,30.7183,30.7253,30.6973,30.7043,13800.0
2006-10-27 13:00:00,43.96,43.97,43.96,43.97,13400.0,30.6973,30.7043,30.6973,30.7043,13400.0
2006-10-27 13:10:00,43.97,43.99,43.8,43.81,62600.0,30.7043,30.7183,30.5856,30.5926,62600.0
2006-10-27 13:20:00,43.81,43.85,43.8,43.83,35000.0,30.5926,30.6205,30.5856,30.6066,35000.0
2006-10-27 13:30:00,43.83,43.83,43.69,43.75,73600.0,30.6066,30.6066,30.5088,30.5507,73600.0
2006-10-27 13:40:00,43.74,43.74,43.65,43.67,40400.0,30.5437,30.5437,30.4809,30.4948,40400.0
2006-10-27 13:50:00,43.67,43.74,43.67,43.72,36600.0,30.4948,30.5437,30.4948,30.5297,36600.0
2006-10-27 14:00:00,43.71,43.79,43.7,43.77,30600.0,30.5228,30.5786,30.5158,30.5647,30600.0
2006-10-27 14:10:00,43.76,43.79,43.69,43.77,31800.0,30.5577,30.5786,30.5088,30.5647,31800.0
2006-10-27 14:20:00,43.75,43.75,43.63,43.69,57800.0,30.5507,30.5507,30.4669,30.5088,57800.0
2006-10-27 14:30:00,43.69,43.69,43.56,43.6,129200.0,30.5088,30.5088,30.418,30.446,129200.0
2006-10-27 14:40:00,43.59,43.6,43.53,43.56,86600.0,30.439,30.446,30.3971,30.418,86600.0
2006-10-27 14:50:00,43.54,43.58,43.46,43.57,172200.0,30.4041,30.432,30.3482,30.425,172200.0
2006-10-27 15:00:00,43.58,43.6,43.5,43.5,54000.0,30.432,30.446,30.3761,30.3761,54000.0
2006-10-27 15:10:00,43.51,43.58,43.48,43.5,60600.0,30.3831,30.432,30.3622,30.3761,60600.0
2006-10-27 15:20:00,43.5,43.6,43.5,43.51,36800.0,30.3761,30.446,30.3761,30.3831,36800.0
2006-10-27 15:30:00,43.52,43.56,43.46,43.48,55400.0,30.3901,30.418,30.3482,30.3622,55400.0
2006-10-27 15:40:00,43.48,43.55,43.41,43.54,93000.0,30.3622,30.411,30.3133,30.4041,93000.0
2006-10-27 15:50:00,43.54,43.54,43.48,43.52,135400.0,30.4041,30.4041,30.3622,30.3901,135400.0
2006-10-30 09:30:00,43.52,43.61,43.43,43.61,119400.0,30.3901,30.4529,30.3272,30.4529,119400.0
2006-10-30 09:40:00,43.6,43.81,43.57,43.69,84600.0,30.446,30.5926,30.425,30.5088,84600.0
2006-10-30 09:50:00,43.69,43.69,43.48,43.51,25200.0,30.5088,30.5088,30.3622,30.3831,25200.0
2006-10-30 10:00:00,43.49,43.52,43.27,43.45,107000.0,30.3691,30.3901,30.2155,30.3412,107000.0
2006-10-30 10:10:00,43.46,43.5,43.37,43.42,58800.0,30.3482,30.3761,30.2853,30.3203,58800.0
2006-10-30 10:20:00,43.4,43.49,43.37,43.49,49400.0,30.3063,30.3691,30.2853,30.3691,49400.0
2006-10-30 10:30:00,43.49,43.49,43.44,43.48,22800.0,30.3691,30.3691,30.3342,30.3622,22800.0
2006-10-30 10:40:00,43.48,43.61,43.48,43.58,50200.0,30.3622,30.4529,30.3622,30.432,50200.0
2006-10-30 10:50:00,43.58,43.65,43.48,43.49,47400.0,30.432,30.4809,30.3622,30.3691,47400.0
2006-10-30 11:00:00,43.49,43.51,43.4,43.44,101400.0,30.3691,30.3831,30.3063,30.3342,101400.0
2006-10-30 11:10:00,43.45,43.52,43.45,43.5,70600.0,30.3412,30.3901,30.3412,30.3761,70600.0
2006-10-30 11:20:00,43.51,43.62,43.51,43.55,43800.0,30.3831,30.4599,30.3831,30.411,43800.0
2006-10-30 11:30:00,43.58,43.65,43.55,43.59,36200.0,30.432,30.4809,30.411,30.439,36200.0
2006-10-30 11:40:00,43.59,43.6,43.54,43.58,25400.0,30.439,30.446,30.4041,30.432,25400.0
2006-10-30 11:50:00,43.57,43.67,43.57,43.62,44400.0,30.425,30.4948,30.425,30.4599,44400.0
2006-10-30 12:00:00,43.62,43.63,43.57,43.57,38400.0,30.4599,30.4669,30.425,30.425,38400.0
2006-10-30 12:10:00,43.58,43.58,43.49,43.51,29200.0,30.432,30.432,30.3691,30.3831,29200.0
2006-10-30 12:20:00,43.51,43.6,43.49,43.58,28000.0,30.3831,30.446,30.3691,30.432,28000.0
2006-10-30 12:30:00,43.57,43.6,43.54,43.57,24800.0,30.425,30.446,30.4041,30.425,24800.0
2006-10-30 12:40:00,43.56,43.57,43.51,43.51,21600.0,30.418,30.425,30.3831,30.3831,21600.0
2006-10-30 12:50:00,43.49,43.54,43.46,43.51,57600.0,30.3691,30.4041,30.3482,30.3831,57600.0
2006-10-30 13:00:00,43.51,43.57,43.46,43.46,14800.0,30.3831,30.425,30.3482,30.3482,14800.0
2006-10-30 13:10:00,43.46,43.52,43.46,43.52,14800.0,30.3482,30.3901,30.3482,30.3901,14800.0
2006-10-30 13:20:00,43.52,43.59,43.51,43.52,17000.0,30.3901,30.439,30.3831,30.3901,17000.0
2006-10-30 13:30:00,43.52,43.65,43.51,43.65,28800.0,30.3901,30.4809,30.3831,30.4809,28800.0
2006-10-30 13:40:00,43.65,43.71,43.6,43.67,24400.0,30.4809,30.5228,30.446,30.4948,24400.0
2006-10-30 13:50:00,43.66,43.77,43.62,43.74,28400.0,30.4879,30.5647,30.4599,30.5437,28400.0
2006-10-30 14:00:00,43.74,43.77,43.68,43.68,24400.0,30.5437,30.5647,30.5018,30.5018,24400.0
2006-10-30 14:10:00,43.68,43.73,43.68,43.69,42600.0,30.5018,30.5367,30.5018,30.5088,42600.0
2006-10-30 14:20:00,43.67,43.67,43.52,43.52,34800.0,30.4948,30.4948,30.3901,30.3901,34800.0
2006-10-30 14:30:00,43.52,43.56,43.46,43.47,65400.0,30.3901,30.418,30.3482,30.3552,65400.0
2006-10-30 14:40:00,43.49,43.52,43.47,43.49,21400.0,30.3691,30.3901,30.3552,30.3691,21400.0
2006-10-30 14:50:00,43.49,43.52,43.47,43.49,22200.0,30.3691,30.3901,30.3552,30.3691,22200.0
2006-10-30 15:00:00,43.48,43.53,43.44,43.47,50200.0,30.3622,30.3971,30.3342,30.3552,50200.0
2006-10-30 15:10:00,43.47,43.49,43.32,43.33,71800.0,30.3552,30.3691,30.2504,30.2574,71800.0
2006-10-30 15:20:00,43.32,43.35,43.24,43.24,185400.0,30.2504,30.2714,30.1946,30.1946,185400.0
2006-10-30 15:30:00,43.24,43.29,43.22,43.24,86200.0,30.1946,30.2295,30.1806,30.1946,86200.0
2006-10-30 15:40:00,43.24,43.3,43.18,43.28,61800.0,30.1946,30.2365,30.1527,30.2225,61800.0
2006-10-30 15:50:00,43.27,43.31,43.22,43.31,103400.0,30.2155,30.2434,30.1806,30.2434,103400.0
2006-10-31 09:30:00,43.31,43.41,43.19,43.2,130600.0,30.2434,30.3133,30.1596,30.1666,130600.0
2006-10-31 09:40:00,43.2,43.26,43.1,43.1,152800.0,30.1666,30.2085,30.0968,30.0968,152800.0
2006-10-31 09:50:00,43.1,43.18,43.05,43.08,81600.0,30.0968,30.1527,30.0619,30.0828,81600.0
2006-10-31 10:00:00,43.07,43.1,43.0,43.01,111000.0,30.0759,30.0968,30.027,30.034,111000.0
2006-10-31 10:10:00,43.01,43.09,42.95,42.99,151200.0,30.034,30.0898,29.9921,30.02,151200.0
2006-10-31 10:20:00,42.99,43.02,42.95,43.02,76800.0,30.02,30.0409,29.9921,30.0409,76800.0
2006-10-31 10:30:00,43.03,43.09,42.97,43.01,70000.0,30.0479,30.0898,30.006,30.034,70000.0
2006-10-31 10:40:00,43.01,43.14,43.01,43.08,74800.0,30.034,30.1247,30.034,30.0828,74800.0
2006-10-31 10:50:00,43.06,43.2,43.06,43.18,54000.0,30.0689,30.1666,30.0689,30.1527,54000.0
2006-10-31 11:00:00,43.17,43.17,43.07,43.13,44400.0,30.1457,30.1457,30.0759,30.1178,44400.0
2006-10-31 11:10:00,43.13,43.17,43.09,43.12,28600.0,30.1178,30.1457,30.0898,30.1108,28600.0
2006-10-31 11:20:00,43.12,43.12,43.08,43.1,22400.0,30.1108,30.1108,30.0828,30.0968,22400.0
2006-10-31 11:30:00,43.1,43.14,43.06,43.07,16600.0,30.0968,30.1247,30.0689,30.0759,16600.0
2006-10-31 11:40:00,43.08,43.08,42.91,42.91,45600.0,30.0828,30.0828,29.9641,29.9641,45600.0
2006-10-31 11:50:00,42.91,42.91,42.78,42.81,111800.0,29.9641,29.9641,29.8733,29.8943,111800.0
2006-10-31 12:00:00,42.81,42.89,42.78,42.88,99600.0,29.8943,29.9502,29.8733,29.9432,99600.0
2006-10-31 12:10:00,42.88,42.92,42.74,42.84,70600.0,29.9432,29.9711,29.8454,29.9152,70600.0
2006-10-31 12:20:00,42.84,42.88,42.81,42.85,41400.0,29.9152,29.9432,29.8943,29.9222,41400.0
2006-10-31 12:30:00,42.87,42.93,42.76,42.77,96800.0,29.9362,29.9781,29.8594,29.8664,96800.0
2006-10-31 12:40:00,42.77,42.78,42.66,42.69,104000.0,29.8664,29.8733,29.7895,29.8105,104000.0
2006-10-31 12:50:00,42.68,42.71,42.59,42.6,98600.0,29.8035,29.8245,29.7407,29.7477,98600.0
2006-10-31 13:00:00,42.6,42.67,42.56,42.57,104800.0,29.7477,29.7965,29.7197,29.7267,104800.0
2006-10-31 13:10:00,42.57,42.6,42.53,42.57,71800.0,29.7267,29.7477,29.6988,29.7267,71800.0
2006-10-31 13:20:00,42.58,42.65,42.57,42.64,38000.0,29.7337,29.7826,29.7267,29.7756,38000.0
2006-10-31 13:30:00,42.64,42.67,42.61,42.63,52600.0,29.7756,29.7965,29.7546,29.7686,52600.0
2006-10-31 13:40:00,42.63,42.76,42.59,42.61,96600.0,29.7686,29.8594,29.7407,29.7546,96600.0
2006-10-31 13:50:00,42.61,42.69,42.6,42.62,46600.0,29.7546,29.8105,29.7477,29.7616,46600.0
2006-10-31 14:00:00,42.62,42.67,42.6,42.62,72400.0,29.7616,29.7965,29.7477,29.7616,72400.0
2006-10-31 14:10:00,42.63,42.7,42.62,42.65,59800.0,29.7686,29.8175,29.7616,29.7826,59800.0
2006-10-31 14:20:00,42.65,42.73,42.54,42.55,68000.0,29.7826,29.8384,29.7058,29.7127,68000.0
2006-10-31 14:30:00,42.55,42.67,42.55,42.64,66200.0,29.7127,29.7965,29.7127,29.7756,66200.0
2006-10-31 14:40:00,42.65,42.74,42.57,42.7,88800.0,29.7826,29.8454,29.7267,29.8175,88800.0
2006-10-31 14:50:00,42.7,42.83,42.69,42.8,61600.0,29.8175,29.9083,29.8105,29.8873,61600.0
2006-10-31 15:00:00,42.8,42.83,42.71,42.73,105800.0,29.8873,29.9083,29.8245,29.8384,105800.0
2006-10-31 15:10:00,42.72,42.75,42.67,42.7,75600.0,29.8314,29.8524,29.7965,29.8175,75600.0
2006-10-31 15:20:00,42.7,42.77,42.7,42.77,85000.0,29.8175,29.8664,29.8175,29.8664,85000.0
2006-10-31 15:30:00,42.76,42.79,42.7,42.73,114800.0,29.8594,29.8803,29.8175,29.8384,114800.0
2006-10-31 15:40:00,42.73,42.73,42.63,42.67,167000.0,29.8384,29.8384,29.7686,29.7965,167000.0
2006-10-31 15:50:00,42.68,42.68,42.57,42.59,255200.0,29.8035,29.8035,29.7267,29.7407,255200.0
2006-11-01 09:30:00,42.59,42.88,42.57,42.88,154400.0,29.7407,29.9432,29.7267,29.9432,154400.0
2006-11-01 09:40:00,42.87,42.96,42.77,42.84,238600.0,29.9362,29.999,29.8664,29.9152,238600.0
2006-11-01 09:50:00,42.84,42.86,42.62,42.82,201800.0,29.9152,29.9292,29.7616,29.9013,201800.0
2006-11-01 10:00:00,42.82,42.84,42.66,42.72,166800.0,29.9013,29.9152,29.7895,29.8314,166800.0
2006-11-01 10:10:00,42.72,42.8,42.65,42.66,138000.0,29.8314,29.8873,29.7826,29.7895,138000.0
2006-11-01 10:20:00,42.66,42.68,42.5,42.54,162000.0,29.7895,29.8035,29.6778,29.7058,162000.0
2006-11-01 10:30:00,42.52,42.62,42.43,42.61,182200.0,29.6918,29.7616,29.6289,29.7546,182200.0
2006-11-01 10:40:00,42.62,42.63,42.52,42.59,87400.0,29.7616,29.7686,29.6918,29.7407,87400.0
2006-11-01 10:50:00,42.6,42.66,42.56,42.63,106000.0,29.7477,29.7895,29.7197,29.7686,106000.0
2006-11-01 11:00:00,42.65,42.69,42.58,42.6,205400.0,29.7826,29.8105,29.7337,29.7477,205400.0
2006-11-01 11:10:00,42.6,42.65,42.54,42.6,99000.0,29.7477,29.7826,29.7058,29.7477,99000.0
2006-11-01 11:20:00,42.6,42.63,42.56,42.58,84800.0,29.7477,29.7686,29.7197,29.7337,84800.0
2006-11-01 11:30:00,42.58,42.58,42.43,42.48,140800.0,29.7337,29.7337,29.6289,29.6639,140800.0
2006-11-01 11:40:00,42.47,42.47,42.35,42.38,116400.0,29.6569,29.6569,29.5731,29.594,116400.0
2006-11-01 11:50:00,42.36,42.36,42.23,42.27,138200.0,29.5801,29.5801,29.4893,29.5172,138200.0
2006-11-01 12:00:00,42.27,42.27,42.15,42.15,145800.0,29.5172,29.5172,29.4334,29.4334,145800.0
2006-11-01 12:10:00,42.15,42.21,42.13,42.21,132600.0,29.4334,29.4753,29.4194,29.4753,132600.0
2006-11-01 12:20:00,42.2,42.22,42.13,42.13,95200.0,29.4683,29.4823,29.4194,29.4194,95200.0
2006-11-01 12:30:00,42.13,42.15,42.09,42.1,148800.0,29.4194,29.4334,29.3915,29.3985,148800.0
2006-11-01 12:40:00,42.09,42.12,42.09,42.12,99200.0,29.3915,29.4125,29.3915,29.4125,99200.0
2006-11-01 12:50:00,42.13,42.15,42.1,42.14,81400.0,29.4194,29.4334,29.3985,29.4264,81400.0
2006-11-01 13:00:00,42.14,42.18,42.13,42.17,155000.0,29.4264,29.4544,29.4194,29.4474,155000.0
2006-11-01 13:10:00,42.17,42.19,42.09,42.15,58200.0,29.4474,29.4613,29.3915,29.4334,58200.0
2006-11-01 13:20:00,42.15,42.32,42.12,42.29,69800.0,29.4334,29.5521,29.4125,29.5312,69800.0
2006-11-01 13:30:00,42.29,42.32,42.24,42.32,79000.0,29.5312,29.5521,29.4963,29.5521,79000.0
2006-11-01 13:40:00,42.32,42.47,42.32,42.43,92200.0,29.5521,29.6569,29.5521,29.6289,92200.0
2006-11-01 13:50:00,42.44,42.49,42.38,42.4,81000.0,29.6359,29.6708,29.594,29.608,81000.0
2006-11-01 14:00:00,42.42,42.42,42.33,42.38,95600.0,29.622,29.622,29.5591,29.594,95600.0
2006-11-01 14:10:00,42.38,42.41,42.27,42.35,101200.0,29.594,29.615,29.5172,29.5731,101200.0
2006-11-01 14:20:00,42.33,42.38,42.3,42.34,73800.0,29.5591,29.594,29.5382,29.5661,73800.0
2006-11-01 14:30:00,42.34,42.36,42.3,42.35,67200.0,29.5661,29.5801,29.5382,29.5731,67200.0
2006-11-01 14:40:00,42.35,42.4,42.32,42.4,83200.0,29.5731,29.608,29.5521,29.608,83200.0
2006-11-01 14:50:00,42.41,42.42,42.34,42.37,81400.0,29.615,29.622,29.5661,29.587,81400.0
2006-11-01 15:00:00,42.35,42.37,42.3,42.32,209600.0,29.5731,29.587,29.5382,29.5521,209600.0
2006-11-01 15:10:00,42.32,42.36,42.3,42.3,153800.0,29.5521,29.5801,29.5382,29.5382,153800.0
2006-11-01 15:20:00,42.3,42.34,42.24,42.27,142600.0,29.5382,29.5661,29.4963,29.5172,142600.0
2006-11-01 15:30:00,42.27,42.35,42.27,42.29,205400.0,29.5172,29.5731,29.5172,29.5312,205400.0
2006-11-01 15:40:00,42.3,42.38,42.27,42.34,222400.0,29.5382,29.594,29.5172,29.5661,222400.0
2006-11-01 15:50:00,42.34,42.4,42.31,42.35,220600.0,29.5661,29.608,29.5451,29.5731,220600.0
2006-11-02 09:30:00,42.0,42.12,41.88,41.93,195600.0,29.3287,29.4125,29.2449,29.2798,195600.0
2006-11-02 09:40:00,41.93,41.98,41.81,41.95,334800.0,29.2798,29.3147,29.196,29.2938,334800.0
2006-11-02 09:50:00,41.95,41.95,41.63,41.73,256600.0,29.2938,29.2938,29.0703,29.1401,256600.0
2006-11-02 10:00:00,41.71,41.95,41.71,41.83,297800.0,29.1262,29.2938,29.1262,29.21,297800.0
2006-11-02 10:10:00,41.82,41.92,41.8,41.88,150400.0,29.203,29.2728,29.189,29.2449,150400.0
2006-11-02 10:20:00,41.9,42.04,41.88,42.04,152200.0,29.2588,29.3566,29.2449,29.3566,152200.0
2006-11-02 10:30:00,42.04,42.16,42.01,42.16,333400.0,29.3566,29.4404,29.3357,29.4404,333400.0
2006-11-02 10:40:00,42.12,42.24,42.09,42.24,208200.0,29.4125,29.4963,29.3915,29.4963,208200.0
2006-11-02 10:50:00,42.24,42.35,42.23,42.27,198000.0,29.4963,29.5731,29.4893,29.5172,198000.0
2006-11-02 11:00:00,42.27,42.27,42.14,42.15,114000.0,29.5172,29.5172,29.4264,29.4334,114000.0
2006-11-02 11:10:00,42.16,42.18,42.02,42.18,117400.0,29.4404,29.4544,29.3426,29.4544,117400.0
2006-11-02 11:20:00,42.18,42.35,42.18,42.35,182200.0,29.4544,29.5731,29.4544,29.5731,182200.0
2006-11-02 11:30:00,42.35,42.46,42.34,42.44,168200.0,29.5731,29.6499,29.5661,29.6359,168200.0
2006-11-02 11:40:00,42.43,42.45,42.37,42.44,180600.0,29.6289,29.6429,29.587,29.6359,180600.0
2006-11-02 11:50:00,42.44,42.52,42.42,42.43,235800.0,29.6359,29.6918,29.622,29.6289,235800.0
2006-11-02 12:00:00,42.43,42.52,42.4,42.52,126800.0,29.6289,29.6918,29.608,29.6918,126800.0
2006-11-02 12:10:00,42.52,42.68,42.52,42.67,94400.0,29.6918,29.8035,29.6918,29.7965,94400.0
2006-11-02 12:20:00,42.67,42.79,42.66,42.66,174600.0,29.7965,29.8803,29.7895,29.7895,174600.0
2006-11-02 12:30:00,42.66,42.7,42.62,42.62,93400.0,29.7895,29.8175,29.7616,29.7616,93400.0
2006-11-02 12:40:00,42.63,42.63,42.55,42.57,60400.0,29.7686,29.7686,29.7127,29.7267,60400.0
2006-11-02 12:50:00,42.55,42.55,42.46,42.46,71200.0,29.7127,29.7127,29.6499,29.6499,71200.0
2006-11-02 13:00:00,42.47,42.48,42.4,42.47,76400.0,29.6569,29.6639,29.608,29.6569,76400.0
2006-11-02 13:10:00,42.48,42.49,42.45,42.47,45600.0,29.6639,29.6708,29.6429,29.6569,45600.0
2006-11-02 13:20:00,42.47,42.6,42.47,42.58,53400.0,29.6569,29.7477,29.6569,29.7337,53400.0
2006-11-02 13:30:00,42.58,42.63,42.54,42.63,98600.0,29.7337,29.7686,29.7058,29.7686,98600.0
2006-11-02 13:40:00,42.62,42.63,42.59,42.6,85400.0,29.7616,29.7686,29.7407,29.7477,85400.0
2006-11-02 13:50:00,42.6,42.6,42.54,42.56,87000.0,29.7477,29.7477,29.7058,29.7197,87000.0
2006-11-02 14:00:00,42.56,42.63,42.53,42.61,89800.0,29.7197,29.7686,29.6988,29.7546,89800.0
2006-11-02 14:10:00,42.61,42.62,42.56,42.57,62600.0,29.7546,29.7616,29.7197,29.7267,62600.0
2006-11-02 14:20:00,42.57,42.71,42.57,42.71,283600.0,29.7267,29.8245,29.7267,29.8245,283600.0
2006-11-02 14:30:00,42.7,42.73,42.59,42.59,99400.0,29.8175,29.8384,29.7407,29.7407,99400.0
2006-11-02 14:40:00,42.59,42.65,42.59,42.63,67400.0,29.7407,29.7826,29.7407,29.7686,67400.0
2006-11-02 14:50:00,42.63,42.64,42.58,42.59,129800.0,29.7686,29.7756,29.7337,29.7407,129800.0
2006-11-02 15:00:00,42.59,42.63,42.59,42.6,70000.0,29.7407,29.7686,29.7407,29.7477,70000.0
2006-11-02 15:10:00,42.6,42.69,42.6,42.69,80000.0,29.7477,29.8105,29.7477,29.8105,80000.0
2006-11-02 15:20:00,42.69,42.75,42.69,42.74,114800.0,29.8105,29.8524,29.8105,29.8454,114800.0
2006-11-02 15:30:00,42.74,42.85,42.74,42.84,174600.0,29.8454,29.9222,29.8454,29.9152,174600.0
2006-11-02 15:40:00,42.84,42.92,42.74,42.74,235400.0,29.9152,29.9711,29.8454,29.8454,235400.0
2006-11-02 15:50:00,42.74,42.74,42.62,42.66,248600.0,29.8454,29.8454,29.7616,29.7895,248600.0
2006-11-03 09:30:00,42.72,43.33,42.72,42.96,141000.0,29.8314,30.2574,29.8314,29.999,141000.0
2006-11-03 09:40:00,42.96,43.06,42.93,43.0,247800.0,29.999,30.0689,29.9781,30.027,247800.0
2006-11-03 09:50:00,43.0,43.15,42.99,43.08,324800.0,30.027,30.1317,30.02,30.0828,324800.0
2006-11-03 10:00:00,43.08,43.18,43.05,43.13,255000.0,30.0828,30.1527,30.0619,30.1178,255000.0
2006-11-03 10:10:00,43.12,43.32,43.12,43.31,230800.0,30.1108,30.2504,30.1108,30.2434,230800.0
2006-11-03 10:20:00,43.32,43.49,43.31,43.45,339000.0,30.2504,30.3691,30.2434,30.3412,339000.0
2006-11-03 10:30:00,43.45,43.47,43.34,43.42,275800.0,30.3412,30.3552,30.2644,30.3203,275800.0
2006-11-03 10:40:00,43.42,43.42,42.8,43.23,186600.0,30.3203,30.3203,29.8873,30.1876,186600.0
2006-11-03 10:50:00,43.21,43.24,43.09,43.09,161000.0,30.1736,30.1946,30.0898,30.0898,161000.0
2006-11-03 11:00:00,43.09,43.35,43.07,43.14,164200.0,30.0898,30.2714,30.0759,30.1247,164200.0
2006-11-03 11:10:00,43.13,43.28,43.13,43.28,193800.0,30.1178,30.2225,30.1178,30.2225,193800.0
2006-11-03 11:20:00,43.27,43.27,43.14,43.18,190600.0,30.2155,30.2155,30.1247,30.1527,190600.0
2006-11-03 11:30:00,43.18,43.21,43.17,43.18,90600.0,30.1527,30.1736,30.1457,30.1527,90600.0
2006-11-03 11:40:00,43.18,43.18,42.94,42.95,290200.0,30.1527,30.1527,29.9851,29.9921,290200.0
2006-11-03 11:50:00,42.97,42.97,42.88,42.89,160000.0,30.006,30.006,29.9432,29.9502,160000.0
2006-11-03 12:00:00,42.9,42.9,42.85,42.88,114000.0,29.9571,29.9571,29.9222,29.9432,114000.0
2006-11-03 12:10:00,42.88,42.88,42.81,42.83,129800.0,29.9432,29.9432,29.8943,29.9083,129800.0
2006-11-03 12:20:00,42.83,42.88,42.81,42.83,60000.0,29.9083,29.9432,29.8943,29.9083,60000.0
2006-11-03 12:30:00,42.83,42.85,42.83,42.85,34800.0,29.9083,29.9222,29.9083,29.9222,34800.0
2006-11-03 12:40:00,42.85,42.88,42.81,42.85,43400.0,29.9222,29.9432,29.8943,29.9222,43400.0
2006-11-03 12:50:00,42.85,42.86,42.82,42.84,68600.0,29.9222,29.9292,29.9013,29.9152,68600.0
2006-11-03 13:00:00,42.83,42.83,42.74,42.74,54000.0,29.9083,29.9083,29.8454,29.8454,54000.0
2006-11-03 13:10:00,42.74,42.74,42.64,42.66,38200.0,29.8454,29.8454,29.7756,29.7895,38200.0
2006-11-03 13:20:00,42.65,42.86,42.65,42.83,102400.0,29.7826,29.9292,29.7826,29.9083,102400.0
2006-11-03 13:30:00,42.84,42.96,42.84,42.96,101000.0,29.9152,29.999,29.9152,29.999,101000.0
2006-11-03 13:40:00,42.95,42.99,42.88,42.99,57400.0,29.9921,30.02,29.9432,30.02,57400.0
2006-11-03 13:50:00,42.99,43.04,42.91,43.02,42800.0,30.02,30.0549,29.9641,30.0409,42800.0
2006-11-03 14:00:00,43.01,43.01,42.9,42.92,30600.0,30.034,30.034,29.9571,29.9711,30600.0
2006-11-03 14:10:00,42.92,42.98,42.82,42.93,138600.0,29.9711,30.013,29.9013,29.9781,138600.0
2006-11-03 14:20:00,42.93,42.99,42.88,42.95,143000.0,29.9781,30.02,29.9432,29.9921,143000.0
2006-11-03 14:30:00,42.95,42.96,42.88,42.88,107800.0,29.9921,29.999,29.9432,29.9432,107800.0
2006-11-03 14:40:00,42.88,42.9,42.86,42.9,95000.0,29.9432,29.9571,29.9292,29.9571,95000.0
2006-11-03 14:50:00,42.9,42.9,42.84,42.84,92400.0,29.9571,29.9571,29.9152,29.9152,92400.0
2006-11-03 15:00:00,42.84,42.93,42.82,42.88,86200.0,29.9152,29.9781,29.9013,29.9432,86200.0
2006-11-03 15:10:00,42.88,42.88,42.78,42.81,90400.0,29.9432,29.9432,29.8733,29.8943,90400.0
2006-11-03 15:20:00,42.81,42.91,42.81,42.88,327600.0,29.8943,29.9641,29.8943,29.9432,327600.0
2006-11-03 15:30:00,42.88,42.88,42.8,42.87,240800.0,29.9432,29.9432,29.8873,29.9362,240800.0
2006-11-03 15:40:00,42.86,42.88,42.79,42.83,116600.0,29.9292,29.9432,29.8803,29.9083,116600.0
2006-11-03 15:50:00,42.84,42.85,42.77,42.84,294200.0,29.9152,29.9222,29.8664,29.9152,294200.0
2006-11-06 09:30:00,42.95,43.12,42.88,43.07,128600.0,29.9921,30.1108,29.9432,30.0759,128600.0
2006-11-06 09:40:00,43.07,43.07,42.6,42.6,248000.0,30.0759,30.0759,29.7477,29.7477,248000.0
2006-11-06 09:50:00,42.6,42.86,42.6,42.85,229000.0,29.7477,29.9292,29.7477,29.9222,229000.0
2006-11-06 10:00:00,42.85,42.87,42.64,42.75,191000.0,29.9222,29.9362,29.7756,29.8524,191000.0
2006-11-06 10:10:00,42.74,42.87,42.72,42.84,222600.0,29.8454,29.9362,29.8314,29.9152,222600.0
2006-11-06 10:20:00,42.83,42.88,42.8,42.8,81200.0,29.9083,29.9432,29.8873,29.8873,81200.0
2006-11-06 10:30:00,42.78,43.05,42.78,42.98,294000.0,29.8733,30.0619,29.8733,30.013,294000.0
2006-11-06 10:40:00,42.99,43.0,42.92,43.0,56400.0,30.02,30.027,29.9711,30.027,56400.0
2006-11-06 10:50:00,42.99,43.0,42.92,43.0,50800.0,30.02,30.027,29.9711,30.027,50800.0
2006-11-06 11:00:00,42.99,43.05,42.99,43.05,141800.0,30.02,30.0619,30.02,30.0619,141800.0
2006-11-06 11:10:00,43.04,43.05,43.0,43.01,53800.0,30.0549,30.0619,30.027,30.034,53800.0
2006-11-06 11:20:00,43.02,43.04,43.01,43.04,59600.0,30.0409,30.0549,30.034,30.0549,59600.0
2006-11-06 11:30:00,43.04,43.04,42.94,42.94,85400.0,30.0549,30.0549,29.9851,29.9851,85400.0
2006-11-06 11:40:00,42.93,43.0,42.93,42.98,61800.0,29.9781,30.027,29.9781,30.013,61800.0
2006-11-06 11:50:00,42.97,42.99,42.97,42.97,37000.0,30.006,30.02,30.006,30.006,37000.0
2006-11-06 12:00:00,42.98,42.99,42.94,42.94,58400.0,30.013,30.02,29.9851,29.9851,58400.0
2006-11-06 12:10:00,42.95,42.96,42.92,42.93,74000.0,29.9921,29.999,29.9711,29.9781,74000.0
2006-11-06 12:20:00,42.93,42.96,42.93,42.95,58400.0,29.9781,29.999,29.9781,29.9921,58400.0
2006-11-06 12:30:00,42.95,42.96,42.94,42.94,115000.0,29.9921,29.999,29.9851,29.9851,115000.0
2006-11-06 12:40:00,42.94,42.94,42.84,42.85,43600.0,29.9851,29.9851,29.9152,29.9222,43600.0
2006-11-06 12:50:00,42.83,42.85,42.82,42.82,50200.0,29.9083,29.9222,29.9013,29.9013,50200.0
2006-11-06 13:00:00,42.81,42.85,42.77,42.8,88800.0,29.8943,29.9222,29.8664,29.8873,88800.0
2006-11-06 13:10:00,42.8,42.85,42.79,42.85,82600.0,29.8873,29.9222,29.8803,29.9222,82600.0
2006-11-06 13:20:00,42.87,42.87,42.81,42.81,20800.0,29.9362,29.9362,29.8943,29.8943,20800.0
2006-11-06 13:30:00,42.81,42.88,42.81,42.83,68400.0,29.8943,29.9432,29.8943,29.9083,68400.0
2006-11-06 13:40:00,42.83,42.84,42.74,42.79,82200.0,29.9083,29.9152,29.8454,29.8803,82200.0
2006-11-06 13:50:00,42.79,42.8,42.75,42.76,49600.0,29.8803,29.8873,29.8524,29.8594,49600.0
2006-11-06 14:00:00,42.76,42.83,42.72,42.72,64400.0,29.8594,29.9083,29.8314,29.8314,64400.0
2006-11-06 14:10:00,42.72,42.79,42.66,42.79,118200.0,29.8314,29.8803,29.7895,29.8803,118200.0
2006-11-06 14:20:00,42.79,42.8,42.7,42.77,47000.0,29.8803,29.8873,29.8175,29.8664,47000.0
2006-11-06 14:30:00,42.78,42.81,42.77,42.77,46000.0,29.8733,29.8943,29.8664,29.8664,46000.0
2006-11-06 14:40:00,42.77,42.8,42.74,42.8,42000.0,29.8664,29.8873,29.8454,29.8873,42000.0
2006-11-06 14:50:00,42.8,42.88,42.79,42.84,218800.0,29.8873,29.9432,29.8803,29.9152,218800.0
2006-11-06 15:00:00,42.84,42.91,42.83,42.87,314600.0,29.9152,29.9641,29.9083,29.9362,314600.0
2006-11-06 15:10:00,42.88,42.9,42.85,42.85,162000.0,29.9432,29.9571,29.9222,29.9222,162000.0
2006-11-06 15:20:00,42.85,42.87,42.82,42.84,83400.0,29.9222,29.9362,29.9013,29.9152,83400.0
2006-11-06 15:30:00,42.84,42.84,42.72,42.73,179400.0,29.9152,29.9152,29.8314,29.8384,179400.0
2006-11-06 15:40:00,42.72,42.79,42.71,42.78,206400.0,29.8314,29.8803,29.8245,29.8733,206400.0
2006-11-06 15:50:00,42.77,42.86,42.76,42.83,303000.0,29.8664,29.9292,29.8594,29.9083,303000.0
2006-11-07 09:30:00,42.85,42.9,42.69,42.88,88200.0,29.9222,29.9571,29.8105,29.9432,88200.0
2006-11-07 09:40:00,42.84,42.91,42.75,42.88,87800.0,29.9152,29.9641,29.8524,29.9432,87800.0
2006-11-07 09:50:00,42.87,42.99,42.85,42.98,74000.0,29.9362,30.02,29.9222,30.013,74000.0
2006-11-07 10:00:00,42.98,42.98,42.8,42.88,94000.0,30.013,30.013,29.8873,29.9432,94000.0
2006-11-07 10:10:00,42.88,42.99,42.82,42.96,137200.0,29.9432,30.02,29.9013,29.999,137200.0
2006-11-07 10:20:00,42.98,42.98,42.82,42.88,86000.0,30.013,30.013,29.9013,29.9432,86000.0
2006-11-07 10:30:00,42.85,42.92,42.83,42.85,60600.0,29.9222,29.9711,29.9083,29.9222,60600.0
2006-11-07 10:40:00,42.85,42.85,42.77,42.83,60600.0,29.9222,29.9222,29.8664,29.9083,60600.0
2006-11-07 10:50:00,42.83,42.83,42.7,42.73,39000.0,29.9083,29.9083,29.8175,29.8384,39000.0
2006-11-07 11:00:00,42.74,42.76,42.65,42.65,49200.0,29.8454,29.8594,29.7826,29.7826,49200.0
2006-11-07 11:10:00,42.66,42.7,42.59,42.59,95600.0,29.7895,29.8175,29.7407,29.7407,95600.0
2006-11-07 11:20:00,42.59,42.73,42.59,42.7,61600.0,29.7407,29.8384,29.7407,29.8175,61600.0
2006-11-07 11:30:00,42.72,42.81,42.66,42.72,66000.0,29.8314,29.8943,29.7895,29.8314,66000.0
2006-11-07 11:40:00,42.73,42.74,42.53,42.56,82800.0,29.8384,29.8454,29.6988,29.7197,82800.0
2006-11-07 11:50:00,42.55,42.7,42.52,42.66,149200.0,29.7127,29.8175,29.6918,29.7895,149200.0
2006-11-07 12:00:00,42.67,42.73,42.6,42.6,104200.0,29.7965,29.8384,29.7477,29.7477,104200.0
2006-11-07 12:10:00,42.6,42.73,42.59,42.67,100600.0,29.7477,29.8384,29.7407,29.7965,100600.0
2006-11-07 12:20:00,42.67,42.76,42.65,42.71,34200.0,29.7965,29.8594,29.7826,29.8245,34200.0
2006-11-07 12:30:00,42.71,42.82,42.69,42.82,52200.0,29.8245,29.9013,29.8105,29.9013,52200.0
2006-11-07 12:40:00,42.82,42.88,42.81,42.83,69000.0,29.9013,29.9432,29.8943,29.9083,69000.0
2006-11-07 12:50:00,42.83,42.94,42.83,42.88,31400.0,29.9083,29.9851,29.9083,29.9432,31400.0
2006-11-07 13:00:00,42.88,42.88,42.76,42.76,46400.0,29.9432,29.9432,29.8594,29.8594,46400.0
2006-11-07 13:10:00,42.77,42.87,42.77,42.77,34800.0,29.8664,29.9362,29.8664,29.8664,34800.0
2006-11-07 13:20:00,42.77,42.82,42.76,42.82,22600.0,29.8664,29.9013,29.8594,29.9013,22600.0
2006-11-07 13:30:00,42.82,42.85,42.77,42.78,22600.0,29.9013,29.9222,29.8664,29.8733,22600.0
2006-11-07 13:40:00,42.78,42.84,42.78,42.83,12600.0,29.8733,29.9152,29.8733,29.9083,12600.0
2006-11-07 13:50:00,42.84,42.85,42.77,42.77,22600.0,29.9152,29.9222,29.8664,29.8664,22600.0
2006-11-07 14:00:00,42.77,42.83,42.77,42.82,101800.0,29.8664,29.9083,29.8664,29.9013,101800.0
2006-11-07 14:10:00,42.82,42.88,42.77,42.82,91600.0,29.9013,29.9432,29.8664,29.9013,91600.0
2006-11-07 14:20:00,42.82,42.84,42.69,42.76,59600.0,29.9013,29.9152,29.8105,29.8594,59600.0
2006-11-07 14:30:00,42.76,42.76,42.69,42.7,113800.0,29.8594,29.8594,29.8105,29.8175,113800.0
2006-11-07 14:40:00,42.7,42.74,42.69,42.69,56000.0,29.8175,29.8454,29.8105,29.8105,56000.0
2006-11-07 14:50:00,42.7,42.73,42.69,42.7,50800.0,29.8175,29.8384,29.8105,29.8175,50800.0
2006-11-07 15:00:00,42.71,42.75,42.67,42.71,77000.0,29.8245,29.8524,29.7965,29.8245,77000.0
2006-11-07 15:10:00,42.71,42.71,42.56,42.57,98200.0,29.8245,29.8245,29.7197,29.7267,98200.0
2006-11-07 15:20:00,42.57,42.67,42.54,42.6,139200.0,29.7267,29.7965,29.7058,29.7477,139200.0
2006-11-07 15:30:00,42.6,42.63,42.55,42.55,153600.0,29.7477,29.7686,29.7127,29.7127,153600.0
2006-11-07 15:40:00,42.55,42.55,42.38,42.38,222600.0,29.7127,29.7127,29.594,29.594,222600.0
2006-11-07 15:50:00,42.38,42.49,42.35,42.47,247200.0,29.594,29.6708,29.5731,29.6569,247200.0
2006-11-08 09:30:00,42.43,42.43,42.18,42.28,169400.0,29.6289,29.6289,29.4544,29.5242,169400.0
2006-11-08 09:40:00,42.28,42.63,42.24,42.59,141000.0,29.5242,29.7686,29.4963,29.7407,141000.0
2006-11-08 09:50:00,42.59,42.77,42.57,42.71,300600.0,29.7407,29.8664,29.7267,29.8245,300600.0
2006-11-08 10:00:00,42.71,42.93,42.65,42.88,186600.0,29.8245,29.9781,29.7826,29.9432,186600.0
2006-11-08 10:10:00,42.88,42.97,42.79,42.95,183000.0,29.9432,30.006,29.8803,29.9921,183000.0
2006-11-08 10:20:00,42.93,42.97,42.8,42.8,109000.0,29.9781,30.006,29.8873,29.8873,109000.0
2006-11-08 10:30:00,42.81,42.88,42.7,42.87,228200.0,29.8943,29.9432,29.8175,29.9362,228200.0
2006-11-08 10:40:00,42.86,43.13,42.79,43.07,209200.0,29.9292,30.1178,29.8803,30.0759,209200.0
2006-11-08 10:50:00,43.08,43.1,43.02,43.03,75600.0,30.0828,30.0968,30.0409,30.0479,75600.0
2006-11-08 11:00:00,43.04,43.22,43.04,43.21,162400.0,30.0549,30.1806,30.0549,30.1736,162400.0
2006-11-08 11:10:00,43.22,43.24,43.13,43.14,89800.0,30.1806,30.1946,30.1178,30.1247,89800.0
2006-11-08 11:20:00,43.14,43.33,43.13,43.32,57800.0,30.1247,30.2574,30.1178,30.2504,57800.0
2006-11-08 11:30:00,43.33,43.47,43.33,43.46,97800.0,30.2574,30.3552,30.2574,30.3482,97800.0
2006-11-08 11:40:00,43.45,43.59,43.45,43.48,252600.0,30.3412,30.439,30.3412,30.3622,252600.0
2006-11-08 11:50:00,43.49,43.69,43.49,43.58,164200.0,30.3691,30.5088,30.3691,30.432,164200.0
2006-11-08 12:00:00,43.59,43.67,43.58,43.6,84200.0,30.439,30.4948,30.432,30.446,84200.0
2006-11-08 12:10:00,43.6,43.6,43.49,43.49,139800.0,30.446,30.446,30.3691,30.3691,139800.0
2006-11-08 12:20:00,43.49,43.51,43.45,43.46,116200.0,30.3691,30.3831,30.3412,30.3482,116200.0
2006-11-08 12:30:00,43.46,43.51,43.38,43.4,100200.0,30.3482,30.3831,30.2923,30.3063,100200.0
2006-11-08 12:40:00,43.38,43.48,43.37,43.48,88600.0,30.2923,30.3622,30.2853,30.3622,88600.0
2006-11-08 12:50:00,43.5,43.6,43.45,43.52,68000.0,30.3761,30.446,30.3412,30.3901,68000.0
2006-11-08 13:00:00,43.52,43.56,43.43,43.48,83000.0,30.3901,30.418,30.3272,30.3622,83000.0
2006-11-08 13:10:00,43.48,43.53,43.44,43.52,27600.0,30.3622,30.3971,30.3342,30.3901,27600.0
2006-11-08 13:20:00,43.52,43.52,43.42,43.43,29200.0,30.3901,30.3901,30.3203,30.3272,29200.0
2006-11-08 13:30:00,43.43,43.57,43.38,43.52,39200.0,30.3272,30.425,30.2923,30.3901,39200.0
2006-11-08 13:40:00,43.52,43.52,43.45,43.51,31200.0,30.3901,30.3901,30.3412,30.3831,31200.0
2006-11-08 13:50:00,43.51,43.67,43.51,43.63,59800.0,30.3831,30.4948,30.3831,30.4669,59800.0
2006-11-08 14:00:00,43.64,43.74,43.64,43.72,135200.0,30.4739,30.5437,30.4739,30.5297,135200.0
2006-11-08 14:10:00,43.7,43.9,43.7,43.86,201400.0,30.5158,30.6554,30.5158,30.6275,201400.0
2006-11-08 14:20:00,43.86,43.92,43.8,43.9,126600.0,30.6275,30.6694,30.5856,30.6554,126600.0
2006-11-08 14:30:00,43.91,43.95,43.82,43.84,198200.0,30.6624,30.6904,30.5996,30.6135,198200.0
2006-11-08 14:40:00,43.82,43.92,43.82,43.92,127000.0,30.5996,30.6694,30.5996,30.6694,127000.0
2006-11-08 14:50:00,43.92,43.93,43.84,43.88,119600.0,30.6694,30.6764,30.6135,30.6415,119600.0
2006-11-08 15:00:00,43.9,43.91,43.82,43.9,75800.0,30.6554,30.6624,30.5996,30.6554,75800.0
2006-11-08 15:10:00,43.9,43.9,43.77,43.77,69600.0,30.6554,30.6554,30.5647,30.5647,69600.0
2006-11-08 15:20:00,43.78,43.84,43.74,43.75,76000.0,30.5716,30.6135,30.5437,30.5507,76000.0
2006-11-08 15:30:00,43.76,43.83,43.69,43.7,137200.0,30.5577,30.6066,30.5088,30.5158,137200.0
2006-11-08 15:40:00,43.7,43.74,43.68,43.7,122800.0,30.5158,30.5437,30.5018,30.5158,122800.0
2006-11-08 15:50:00,43.7,43.75,43.69,43.73,173800.0,30.5158,30.5507,30.5088,30.5367,173800.0
2006-11-09 09:30:00,43.85,43.93,43.6,43.61,253600.0,30.6205,30.6764,30.446,30.4529,253600.0
2006-11-09 09:40:00,43.61,43.62,43.41,43.41,180600.0,30.4529,30.4599,30.3133,30.3133,180600.0
2006-11-09 09:50:00,43.4,43.63,43.34,43.6,205800.0,30.3063,30.4669,30.2644,30.446,205800.0
2006-11-09 10:00:00,43.6,43.71,43.45,43.5,215200.0,30.446,30.5228,30.3412,30.3761,215200.0
2006-11-09 10:10:00,43.5,43.55,43.48,43.5,215800.0,30.3761,30.411,30.3622,30.3761,215800.0
2006-11-09 10:20:00,43.5,43.6,43.5,43.55,194400.0,30.3761,30.446,30.3761,30.411,194400.0
2006-11-09 10:30:00,43.56,43.59,43.52,43.53,184200.0,30.418,30.439,30.3901,30.3971,184200.0
2006-11-09 10:40:00,43.53,43.55,43.42,43.42,66000.0,30.3971,30.411,30.3203,30.3203,66000.0
2006-11-09 10:50:00,43.42,43.52,43.4,43.52,59600.0,30.3203,30.3901,30.3063,30.3901,59600.0
2006-11-09 11:00:00,43.51,43.51,43.45,43.5,82400.0,30.3831,30.3831,30.3412,30.3761,82400.0
2006-11-09 11:10:00,43.51,43.51,43.44,43.45,89800.0,30.3831,30.3831,30.3342,30.3412,89800.0
2006-11-09 11:20:00,43.45,43.51,43.44,43.5,42400.0,30.3412,30.3831,30.3342,30.3761,42400.0
2006-11-09 11:30:00,43.5,43.52,43.45,43.49,69800.0,30.3761,30.3901,30.3412,30.3691,69800.0
2006-11-09 11:40:00,43.49,43.54,43.45,43.5,57200.0,30.3691,30.4041,30.3412,30.3761,57200.0
2006-11-09 11:50:00,43.5,43.53,43.45,43.51,42800.0,30.3761,30.3971,30.3412,30.3831,42800.0
2006-11-09 12:00:00,43.51,43.54,43.47,43.49,79000.0,30.3831,30.4041,30.3552,30.3691,79000.0
2006-11-09 12:10:00,43.48,43.52,43.45,43.48,58400.0,30.3622,30.3901,30.3412,30.3622,58400.0
2006-11-09 12:20:00,43.48,43.5,43.48,43.5,28600.0,30.3622,30.3761,30.3622,30.3761,28600.0
2006-11-09 12:30:00,43.5,43.51,43.44,43.45,38200.0,30.3761,30.3831,30.3342,30.3412,38200.0
2006-11-09 12:40:00,43.47,43.48,43.44,43.45,74400.0,30.3552,30.3622,30.3342,30.3412,74400.0
2006-11-09 12:50:00,43.45,43.51,43.42,43.5,46400.0,30.3412,30.3831,30.3203,30.3761,46400.0
2006-11-09 13:00:00,43.49,43.51,43.45,43.47,67800.0,30.3691,30.3831,30.3412,30.3552,67800.0
2006-11-09 13:10:00,43.47,43.48,43.45,43.47,76000.0,30.3552,30.3622,30.3412,30.3552,76000.0
2006-11-09 13:20:00,43.47,43.51,43.47,43.5,125200.0,30.3552,30.3831,30.3552,30.3761,125200.0
2006-11-09 13:30:00,43.5,43.52,43.45,43.46,89400.0,30.3761,30.3901,30.3412,30.3482,89400.0
2006-11-09 13:40:00,43.45,43.45,43.41,43.41,48000.0,30.3412,30.3412,30.3133,30.3133,48000.0
2006-11-09 13:50:00,43.41,43.45,43.33,43.34,78000.0,30.3133,30.3412,30.2574,30.2644,78000.0
2006-11-09 14:00:00,43.34,43.45,43.33,43.42,70400.0,30.2644,30.3412,30.2574,30.3203,70400.0
2006-11-09 14:10:00,43.42,43.43,43.34,43.38,81200.0,30.3203,30.3272,30.2644,30.2923,81200.0
2006-11-09 14:20:00,43.38,43.4,43.35,43.37,99000.0,30.2923,30.3063,30.2714,30.2853,99000.0
2006-11-09 14:30:00,43.37,43.4,43.35,43.38,193400.0,30.2853,30.3063,30.2714,30.2923,193400.0
2006-11-09 14:40:00,43.38,43.38,43.32,43.33,55400.0,30.2923,30.2923,30.2504,30.2574,55400.0
2006-11-09 14:50:00,43.34,43.42,43.34,43.4,59400.0,30.2644,30.3203,30.2644,30.3063,59400.0
2006-11-09 15:00:00,43.39,43.4,43.33,43.35,94000.0,30.2993,30.3063,30.2574,30.2714,94000.0
2006-11-09 15:10:00,43.35,43.38,43.3,43.38,75800.0,30.2714,30.2923,30.2365,30.2923,75800.0
2006-11-09 15:20:00,43.38,43.41,43.35,43.39,85000.0,30.2923,30.3133,30.2714,30.2993,85000.0
2006-11-09 15:30:00,43.41,43.45,43.34,43.35,92000.0,30.3133,30.3412,30.2644,30.2714,92000.0
2006-11-09 15:40:00,43.35,43.35,43.27,43.29,111600.0,30.2714,30.2714,30.2155,30.2295,111600.0
2006-11-09 15:50:00,43.29,43.32,43.28,43.3,127000.0,30.2295,30.2504,30.2225,30.2365,127000.0
2006-11-10 09:30:00,43.35,43.46,43.33,43.41,82800.0,30.2714,30.3482,30.2574,30.3133,82800.0
2006-11-10 09:40:00,43.41,43.45,43.38,43.42,600600.0,30.3133,30.3412,30.2923,30.3203,600600.0
2006-11-10 09:50:00,43.43,43.46,43.4,43.42,65200.0,30.3272,30.3482,30.3063,30.3203,65200.0
2006-11-10 10:00:00,43.42,43.6,43.42,43.47,82400.0,30.3203,30.446,30.3203,30.3552,82400.0
2006-11-10 10:10:00,43.47,43.54,43.44,43.54,61600.0,30.3552,30.4041,30.3342,30.4041,61600.0
2006-11-10 10:20:00,43.54,43.54,43.46,43.47,129200.0,30.4041,30.4041,30.3482,30.3552,129200.0
2006-11-10 10:30:00,43.47,43.53,43.46,43.49,97600.0,30.3552,30.3971,30.3482,30.3691,97600.0
2006-11-10 10:40:00,43.5,43.63,43.5,43.55,100000.0,30.3761,30.4669,30.3761,30.411,100000.0
2006-11-10 10:50:00,43.55,43.69,43.55,43.65,68400.0,30.411,30.5088,30.411,30.4809,68400.0
2006-11-10 11:00:00,43.65,43.65,43.58,43.6,59400.0,30.4809,30.4809,30.432,30.446,59400.0
2006-11-10 11:10:00,43.6,43.6,43.55,43.59,69400.0,30.446,30.446,30.411,30.439,69400.0
2006-11-10 11:20:00,43.58,43.64,43.58,43.63,43600.0,30.432,30.4739,30.432,30.4669,43600.0
2006-11-10 11:30:00,43.63,43.66,43.6,43.63,70800.0,30.4669,30.4879,30.446,30.4669,70800.0
2006-11-10 11:40:00,43.63,43.63,43.56,43.56,66200.0,30.4669,30.4669,30.418,30.418,66200.0
2006-11-10 11:50:00,43.56,43.59,43.56,43.59,43200.0,30.418,30.439,30.418,30.439,43200.0
2006-11-10 12:00:00,43.58,43.67,43.58,43.66,64400.0,30.432,30.4948,30.432,30.4879,64400.0
2006-11-10 12:10:00,43.65,43.66,43.62,43.64,87400.0,30.4809,30.4879,30.4599,30.4739,87400.0
2006-11-10 12:20:00,43.65,43.66,43.61,43.65,58800.0,30.4809,30.4879,30.4529,30.4809,58800.0
2006-11-10 12:30:00,43.65,43.65,43.63,43.63,13200.0,30.4809,30.4809,30.4669,30.4669,13200.0
2006-11-10 12:40:00,43.64,43.64,43.61,43.61,15000.0,30.4739,30.4739,30.4529,30.4529,15000.0
2006-11-10 12:50:00,43.62,43.65,43.62,43.62,54000.0,30.4599,30.4809,30.4599,30.4599,54000.0
2006-11-10 13:00:00,43.63,43.63,43.58,43.58,28200.0,30.4669,30.4669,30.432,30.432,28200.0
2006-11-10 13:10:00,43.57,43.57,43.56,43.57,13200.0,30.425,30.425,30.418,30.425,13200.0
2006-11-10 13:20:00,43.57,43.57,43.53,43.56,40800.0,30.425,30.425,30.3971,30.418,40800.0
2006-11-10 13:30:00,43.55,43.55,43.49,43.49,129600.0,30.411,30.411,30.3691,30.3691,129600.0
2006-11-10 13:40:00,43.5,43.53,43.49,43.52,42000.0,30.3761,30.3971,30.3691,30.3901,42000.0
2006-11-10 13:50:00,43.52,43.57,43.48,43.49,40600.0,30.3901,30.425,30.3622,30.3691,40600.0
2006-11-10 14:00:00,43.49,43.56,43.48,43.52,41600.0,30.3691,30.418,30.3622,30.3901,41600.0
2006-11-10 14:10:00,43.53,43.6,43.51,43.58,45800.0,30.3971,30.446,30.3831,30.432,45800.0
2006-11-10 14:20:00,43.6,43.62,43.58,43.59,30000.0,30.446,30.4599,30.432,30.439,30000.0
2006-11-10 14:30:00,43.59,43.61,43.55,43.57,44200.0,30.439,30.4529,30.411,30.425,44200.0
2006-11-10 14:40:00,43.57,43.67,43.57,43.62,52800.0,30.425,30.4948,30.425,30.4599,52800.0
2006-11-10 14:50:00,43.6,43.62,43.6,43.6,50000.0,30.446,30.4599,30.446,30.446,50000.0
2006-11-10 15:00:00,43.59,43.6,43.57,43.57,27800.0,30.439,30.446,30.425,30.425,27800.0
2006-11-10 15:10:00,43.58,43.58,43.51,43.52,39200.0,30.432,30.432,30.3831,30.3901,39200.0
2006-11-10 15:20:00,43.51,43.52,43.48,43.5,107200.0,30.3831,30.3901,30.3622,30.3761,107200.0
2006-11-10 15:30:00,43.5,43.54,43.49,43.54,91200.0,30.3761,30.4041,30.3691,30.4041,91200.0
2006-11-10 15:40:00,43.54,43.56,43.52,43.54,127200.0,30.4041,30.418,30.3901,30.4041,127200.0
2006-11-10 15:50:00,43.53,43.55,43.51,43.52,105400.0,30.3971,30.411,30.3831,30.3901,105400.0
2006-11-13 09:30:00,43.56,43.65,43.48,43.62,86800.0,30.418,30.4809,30.3622,30.4599,86800.0
2006-11-13 09:40:00,43.62,43.66,43.54,43.63,105200.0,30.4599,30.4879,30.4041,30.4669,105200.0
2006-11-13 09:50:00,43.63,43.83,43.6,43.73,141000.0,30.4669,30.6066,30.446,30.5367,141000.0
2006-11-13 10:00:00,43.73,43.77,43.7,43.76,64600.0,30.5367,30.5647,30.5158,30.5577,64600.0
2006-11-13 10:10:00,43.76,43.77,43.71,43.75,108000.0,30.5577,30.5647,30.5228,30.5507,108000.0
2006-11-13 10:20:00,43.75,43.76,43.6,43.76,60200.0,30.5507,30.5577,30.446,30.5577,60200.0
2006-11-13 10:30:00,43.76,43.8,43.75,43.76,96000.0,30.5577,30.5856,30.5507,30.5577,96000.0
2006-11-13 10:40:00,43.76,43.83,43.75,43.8,113400.0,30.5577,30.6066,30.5507,30.5856,113400.0
2006-11-13 10:50:00,43.81,43.85,43.8,43.82,44400.0,30.5926,30.6205,30.5856,30.5996,44400.0
2006-11-13 11:00:00,43.82,43.95,43.82,43.87,84400.0,30.5996,30.6904,30.5996,30.6345,84400.0
2006-11-13 11:10:00,43.87,43.9,43.83,43.86,42000.0,30.6345,30.6554,30.6066,30.6275,42000.0
2006-11-13 11:20:00,43.86,43.9,43.84,43.85,75200.0,30.6275,30.6554,30.6135,30.6205,75200.0
2006-11-13 11:30:00,43.88,43.95,43.86,43.93,46400.0,30.6415,30.6904,30.6275,30.6764,46400.0
2006-11-13 11:40:00,43.92,43.92,43.87,43.92,58400.0,30.6694,30.6694,30.6345,30.6694,58400.0
2006-11-13 11:50:00,43.93,44.09,43.91,44.06,93400.0,30.6764,30.7881,30.6624,30.7672,93400.0
2006-11-13 12:00:00,44.05,44.05,43.93,43.98,191600.0,30.7602,30.7602,30.6764,30.7113,191600.0
2006-11-13 12:10:00,44.0,44.08,43.99,44.06,39200.0,30.7253,30.7811,30.7183,30.7672,39200.0
2006-11-13 12:20:00,44.05,44.22,44.05,44.21,87600.0,30.7602,30.8789,30.7602,30.8719,87600.0
2006-11-13 12:30:00,44.21,44.27,44.2,44.22,49200.0,30.8719,30.9138,30.8649,30.8789,49200.0
2006-11-13 12:40:00,44.22,44.22,44.05,44.05,53800.0,30.8789,30.8789,30.7602,30.7602,53800.0
2006-11-13 12:50:00,44.05,44.1,44.03,44.05,47600.0,30.7602,30.7951,30.7462,30.7602,47600.0
2006-11-13 13:00:00,44.05,44.05,44.0,44.0,48600.0,30.7602,30.7602,30.7253,30.7253,48600.0
2006-11-13 13:10:00,44.0,44.06,44.0,44.02,28400.0,30.7253,30.7672,30.7253,30.7392,28400.0
2006-11-13 13:20:00,44.03,44.04,43.99,44.02,27000.0,30.7462,30.7532,30.7183,30.7392,27000.0
2006-11-13 13:30:00,44.02,44.09,44.01,44.09,50800.0,30.7392,30.7881,30.7323,30.7881,50800.0
2006-11-13 13:40:00,44.09,44.15,44.06,44.13,43200.0,30.7881,30.83,30.7672,30.8161,43200.0
2006-11-13 13:50:00,44.13,44.28,44.13,44.25,99600.0,30.8161,30.9208,30.8161,30.8998,99600.0
2006-11-13 14:00:00,44.25,44.38,44.25,44.38,172200.0,30.8998,30.9906,30.8998,30.9906,172200.0
2006-11-13 14:10:00,44.38,44.45,44.32,44.4,87600.0,30.9906,31.0395,30.9487,31.0046,87600.0
2006-11-13 14:20:00,44.4,44.54,44.38,44.52,115800.0,31.0046,31.1024,30.9906,31.0884,115800.0
2006-11-13 14:30:00,44.52,44.63,44.51,44.51,118400.0,31.0884,31.1652,31.0814,31.0814,118400.0
2006-11-13 14:40:00,44.51,44.57,44.49,44.56,100200.0,31.0814,31.1233,31.0674,31.1163,100200.0
2006-11-13 14:50:00,44.56,44.59,44.54,44.56,114200.0,31.1163,31.1373,31.1024,31.1163,114200.0
2006-11-13 15:00:00,44.56,44.56,44.42,44.42,79200.0,31.1163,31.1163,31.0186,31.0186,79200.0
2006-11-13 15:10:00,44.42,44.49,44.38,44.4,138000.0,31.0186,31.0674,30.9906,31.0046,138000.0
2006-11-13 15:20:00,44.41,44.43,44.34,44.37,178800.0,31.0116,31.0255,30.9627,30.9836,178800.0
2006-11-13 15:30:00,44.37,44.38,44.28,44.32,135000.0,30.9836,30.9906,30.9208,30.9487,135000.0
2006-11-13 15:40:00,44.32,44.33,44.27,44.32,133400.0,30.9487,30.9557,30.9138,30.9487,133400.0
2006-11-13 15:50:00,44.32,44.35,44.28,44.3,193800.0,30.9487,30.9697,30.9208,30.9348,193800.0
2006-11-14 09:30:00,44.68,44.68,44.4,44.51,248600.0,31.2001,31.2001,31.0046,31.0814,248600.0
2006-11-14 09:40:00,44.51,44.83,44.5,44.59,137400.0,31.0814,31.3049,31.0744,31.1373,137400.0
2006-11-14 09:50:00,44.57,44.63,44.51,44.57,131000.0,31.1233,31.1652,31.0814,31.1233,131000.0
2006-11-14 10:00:00,44.58,44.7,44.57,44.69,128000.0,31.1303,31.2141,31.1233,31.2071,128000.0
2006-11-14 10:10:00,44.69,44.72,44.54,44.56,118200.0,31.2071,31.2281,31.1024,31.1163,118200.0
2006-11-14 10:20:00,44.57,44.62,44.52,44.58,95800.0,31.1233,31.1582,31.0884,31.1303,95800.0
2006-11-14 10:30:00,44.58,44.63,44.51,44.57,88800.0,31.1303,31.1652,31.0814,31.1233,88800.0
2006-11-14 10:40:00,44.57,44.6,44.51,44.54,104400.0,31.1233,31.1443,31.0814,31.1024,104400.0
2006-11-14 10:50:00,44.54,44.6,44.53,44.56,92000.0,31.1024,31.1443,31.0954,31.1163,92000.0
2006-11-14 11:00:00,44.56,44.63,44.56,44.59,89200.0,31.1163,31.1652,31.1163,31.1373,89200.0
2006-11-14 11:10:00,44.58,44.58,44.49,44.53,88000.0,31.1303,31.1303,31.0674,31.0954,88000.0
2006-11-14 11:20:00,44.52,44.54,44.47,44.52,80400.0,31.0884,31.1024,31.0535,31.0884,80400.0
2006-11-14 11:30:00,44.53,44.62,44.52,44.52,77400.0,31.0954,31.1582,31.0884,31.0884,77400.0
2006-11-14 11:40:00,44.53,44.56,44.47,44.52,113000.0,31.0954,31.1163,31.0535,31.0884,113000.0
2006-11-14 11:50:00,44.52,44.57,44.48,44.52,83200.0,31.0884,31.1233,31.0605,31.0884,83200.0
2006-11-14 12:00:00,44.52,44.52,44.35,44.38,63600.0,31.0884,31.0884,30.9697,30.9906,63600.0
2006-11-14 12:10:00,44.38,44.5,44.38,44.5,69600.0,30.9906,31.0744,30.9906,31.0744,69600.0
2006-11-14 12:20:00,44.49,44.49,44.4,44.41,35800.0,31.0674,31.0674,31.0046,31.0116,35800.0
2006-11-14 12:30:00,44.41,44.41,44.37,44.38,54200.0,31.0116,31.0116,30.9836,30.9906,54200.0
2006-11-14 12:40:00,44.37,44.6,44.37,44.5,181600.0,30.9836,31.1443,30.9836,31.0744,181600.0
2006-11-14 12:50:00,44.51,44.54,44.48,44.49,46600.0,31.0814,31.1024,31.0605,31.0674,46600.0
2006-11-14 13:00:00,44.5,44.61,44.5,44.58,62800.0,31.0744,31.1512,31.0744,31.1303,62800.0
2006-11-14 13:10:00,44.58,44.58,44.49,44.51,13800.0,31.1303,31.1303,31.0674,31.0814,13800.0
2006-11-14 13:20:00,44.52,44.6,44.5,44.51,37000.0,31.0884,31.1443,31.0744,31.0814,37000.0
2006-11-14 13:30:00,44.52,44.58,44.5,44.56,30000.0,31.0884,31.1303,31.0744,31.1163,30000.0
2006-11-14 13:40:00,44.56,44.58,44.52,44.56,23600.0,31.1163,31.1303,31.0884,31.1163,23600.0
2006-11-14 13:50:00,44.56,44.63,44.55,44.6,63200.0,31.1163,31.1652,31.1093,31.1443,63200.0
2006-11-14 14:00:00,44.6,44.62,44.54,44.59,51600.0,31.1443,31.1582,31.1024,31.1373,51600.0
2006-11-14 14:10:00,44.6,44.62,44.52,44.52,29600.0,31.1443,31.1582,31.0884,31.0884,29600.0
2006-11-14 14:20:00,44.52,44.59,44.49,44.59,100600.0,31.0884,31.1373,31.0674,31.1373,100600.0
2006-11-14 14:30:00,44.6,44.66,44.54,44.65,85400.0,31.1443,31.1862,31.1024,31.1792,85400.0
2006-11-14 14:40:00,44.67,44.86,44.67,44.83,98600.0,31.1931,31.3258,31.1931,31.3049,98600.0
2006-11-14 14:50:00,44.81,44.93,44.72,44.93,82800.0,31.2909,31.3747,31.2281,31.3747,82800.0
2006-11-14 15:00:00,44.93,44.97,44.89,44.95,111000.0,31.3747,31.4026,31.3468,31.3887,111000.0
2006-11-14 15:10:00,44.96,44.96,44.85,44.95,67200.0,31.3956,31.3956,31.3188,31.3887,67200.0
2006-11-14 15:20:00,44.94,44.94,44.84,44.86,116800.0,31.3817,31.3817,31.3118,31.3258,116800.0
2006-11-14 15:30:00,44.87,44.93,44.84,44.87,127400.0,31.3328,31.3747,31.3118,31.3328,127400.0
2006-11-14 15:40:00,44.87,44.92,44.81,44.91,182200.0,31.3328,31.3677,31.2909,31.3607,182200.0
2006-11-14 15:50:00,44.91,44.95,44.91,44.93,156000.0,31.3607,31.3887,31.3607,31.3747,156000.0
2006-11-15 09:30:00,44.7,44.85,44.63,44.84,247200.0,31.2141,31.3188,31.1652,31.3118,247200.0
2006-11-15 09:40:00,44.84,44.88,44.69,44.72,136600.0,31.3118,31.3398,31.2071,31.2281,136600.0
2006-11-15 09:50:00,44.73,44.78,44.7,44.7,176400.0,31.235,31.2699,31.2141,31.2141,176400.0
2006-11-15 10:00:00,44.7,44.7,44.56,44.57,139800.0,31.2141,31.2141,31.1163,31.1233,139800.0
2006-11-15 10:10:00,44.58,44.63,44.5,44.5,186200.0,31.1303,31.1652,31.0744,31.0744,186200.0
2006-11-15 10:20:00,44.49,44.53,44.47,44.52,96600.0,31.0674,31.0954,31.0535,31.0884,96600.0
2006-11-15 10:30:00,44.52,44.56,44.45,44.56,136000.0,31.0884,31.1163,31.0395,31.1163,136000.0
2006-11-15 10:40:00,44.57,44.57,44.51,44.51,63600.0,31.1233,31.1233,31.0814,31.0814,63600.0
2006-11-15 10:50:00,44.51,44.51,44.31,44.33,222800.0,31.0814,31.0814,30.9417,30.9557,222800.0
2006-11-15 11:00:00,44.33,44.49,44.28,44.48,172400.0,30.9557,31.0674,30.9208,31.0605,172400.0
2006-11-15 11:10:00,44.48,44.49,44.43,44.44,210600.0,31.0605,31.0674,31.0255,31.0325,210600.0
2006-11-15 11:20:00,44.44,44.48,44.42,44.45,61800.0,31.0325,31.0605,31.0186,31.0395,61800.0
2006-11-15 11:30:00,44.46,44.46,44.42,44.43,82000.0,31.0465,31.0465,31.0186,31.0255,82000.0
2006-11-15 11:40:00,44.43,44.46,44.41,44.45,66200.0,31.0255,31.0465,31.0116,31.0395,66200.0
2006-11-15 11:50:00,44.45,44.52,44.45,44.51,235800.0,31.0395,31.0884,31.0395,31.0814,235800.0
2006-11-15 12:00:00,44.52,44.57,44.44,44.56,186400.0,31.0884,31.1233,31.0325,31.1163,186400.0
2006-11-15 12:10:00,44.54,44.57,44.49,44.51,135400.0,31.1024,31.1233,31.0674,31.0814,135400.0
2006-11-15 12:20:00,44.5,44.57,44.49,44.55,68400.0,31.0744,31.1233,31.0674,31.1093,68400.0
2006-11-15 12:30:00,44.55,44.55,44.51,44.52,41600.0,31.1093,31.1093,31.0814,31.0884,41600.0
2006-11-15 12:40:00,44.52,44.63,44.52,44.61,119600.0,31.0884,31.1652,31.0884,31.1512,119600.0
2006-11-15 12:50:00,44.61,44.62,44.58,44.59,71000.0,31.1512,31.1582,31.1303,31.1373,71000.0
2006-11-15 13:00:00,44.59,44.59,44.57,44.58,35000.0,31.1373,31.1373,31.1233,31.1303,35000.0
2006-11-15 13:10:00,44.58,44.6,44.56,44.59,58000.0,31.1303,31.1443,31.1163,31.1373,58000.0
2006-11-15 13:20:00,44.58,44.6,44.57,44.59,63600.0,31.1303,31.1443,31.1233,31.1373,63600.0
2006-11-15 13:30:00,44.59,44.61,44.57,44.57,54800.0,31.1373,31.1512,31.1233,31.1233,54800.0
2006-11-15 13:40:00,44.58,44.61,44.57,44.61,72000.0,31.1303,31.1512,31.1233,31.1512,72000.0
2006-11-15 13:50:00,44.6,44.65,44.59,44.59,44000.0,31.1443,31.1792,31.1373,31.1373,44000.0
2006-11-15 14:00:00,44.59,44.63,44.5,44.62,170400.0,31.1373,31.1652,31.0744,31.1582,170400.0
2006-11-15 14:10:00,44.61,44.71,44.59,44.63,114000.0,31.1512,31.2211,31.1373,31.1652,114000.0
2006-11-15 14:20:00,44.63,44.65,44.56,44.6,69800.0,31.1652,31.1792,31.1163,31.1443,69800.0
2006-11-15 14:30:00,44.58,44.6,44.54,44.59,83600.0,31.1303,31.1443,31.1024,31.1373,83600.0
2006-11-15 14:40:00,44.58,44.62,44.52,44.62,77400.0,31.1303,31.1582,31.0884,31.1582,77400.0
2006-11-15 14:50:00,44.62,44.66,44.54,44.65,94800.0,31.1582,31.1862,31.1024,31.1792,94800.0
2006-11-15 15:00:00,44.65,44.7,44.63,44.66,58200.0,31.1792,31.2141,31.1652,31.1862,58200.0
2006-11-15 15:10:00,44.66,44.72,44.6,44.61,57600.0,31.1862,31.2281,31.1443,31.1512,57600.0
2006-11-15 15:20:00,44.62,44.63,44.56,44.62,51400.0,31.1582,31.1652,31.1163,31.1582,51400.0
2006-11-15 15:30:00,44.62,44.67,44.62,44.65,60200.0,31.1582,31.1931,31.1582,31.1792,60200.0
2006-11-15 15:40:00,44.66,44.67,44.58,44.6,76800.0,31.1862,31.1931,31.1303,31.1443,76800.0
2006-11-15 15:50:00,44.6,44.65,44.6,44.6,111400.0,31.1443,31.1792,31.1443,31.1443,111400.0
2006-11-16 09:30:00,44.73,44.88,44.7,44.73,133200.0,31.235,31.3398,31.2141,31.235,133200.0
2006-11-16 09:40:00,44.74,44.83,44.68,44.8,193400.0,31.242,31.3049,31.2001,31.2839,193400.0
2006-11-16 09:50:00,44.81,45.02,44.81,44.95,423400.0,31.2909,31.4375,31.2909,31.3887,423400.0
2006-11-16 10:00:00,44.99,44.99,44.86,44.93,76600.0,31.4166,31.4166,31.3258,31.3747,76600.0
2006-11-16 10:10:00,44.92,44.98,44.85,44.87,156000.0,31.3677,31.4096,31.3188,31.3328,156000.0
2006-11-16 10:20:00,44.87,44.98,44.85,44.91,48800.0,31.3328,31.4096,31.3188,31.3607,48800.0
2006-11-16 10:30:00,44.91,45.2,44.91,45.16,184000.0,31.3607,31.5632,31.3607,31.5353,184000.0
2006-11-16 10:40:00,45.13,45.46,45.13,45.42,312400.0,31.5144,31.7448,31.5144,31.7169,312400.0
2006-11-16 10:50:00,45.42,45.44,45.18,45.23,248400.0,31.7169,31.7308,31.5493,31.5842,248400.0
2006-11-16 11:00:00,45.23,45.25,45.18,45.2,90800.0,31.5842,31.5982,31.5493,31.5632,90800.0
2006-11-16 11:10:00,45.23,45.23,45.13,45.19,47200.0,31.5842,31.5842,31.5144,31.5563,47200.0
2006-11-16 11:20:00,45.17,45.2,45.1,45.1,44400.0,31.5423,31.5632,31.4934,31.4934,44400.0
2006-11-16 11:30:00,45.12,45.12,44.97,44.99,80600.0,31.5074,31.5074,31.4026,31.4166,80600.0
2006-11-16 11:40:00,44.99,45.03,44.94,45.0,79400.0,31.4166,31.4445,31.3817,31.4236,79400.0
2006-11-16 11:50:00,45.02,45.04,44.96,44.99,30800.0,31.4375,31.4515,31.3956,31.4166,30800.0
2006-11-16 12:00:00,44.99,45.07,44.99,45.02,49800.0,31.4166,31.4725,31.4166,31.4375,49800.0
2006-11-16 12:10:00,45.02,45.02,44.92,44.96,40800.0,31.4375,31.4375,31.3677,31.3956,40800.0
2006-11-16 12:20:00,44.96,44.97,44.93,44.97,32000.0,31.3956,31.4026,31.3747,31.4026,32000.0
2006-11-16 12:30:00,44.99,44.99,44.94,44.95,18600.0,31.4166,31.4166,31.3817,31.3887,18600.0
2006-11-16 12:40:00,44.95,44.95,44.87,44.88,47000.0,31.3887,31.3887,31.3328,31.3398,47000.0
2006-11-16 12:50:00,44.88,44.9,44.86,44.9,39200.0,31.3398,31.3537,31.3258,31.3537,39200.0
2006-11-16 13:00:00,44.9,44.95,44.86,44.95,100000.0,31.3537,31.3887,31.3258,31.3887,100000.0
2006-11-16 13:10:00,44.93,44.95,44.89,44.91,37400.0,31.3747,31.3887,31.3468,31.3607,37400.0
2006-11-16 13:20:00,44.91,44.99,44.91,44.96,66200.0,31.3607,31.4166,31.3607,31.3956,66200.0
2006-11-16 13:30:00,44.95,44.97,44.88,44.91,290200.0,31.3887,31.4026,31.3398,31.3607,290200.0
2006-11-16 13:40:00,44.9,44.97,44.85,44.96,154600.0,31.3537,31.4026,31.3188,31.3956,154600.0
2006-11-16 13:50:00,44.95,44.95,44.91,44.91,41000.0,31.3887,31.3887,31.3607,31.3607,41000.0
2006-11-16 14:00:00,44.89,44.93,44.81,44.85,57400.0,31.3468,31.3747,31.2909,31.3188,57400.0
2006-11-16 14:10:00,44.87,44.94,44.84,44.93,124000.0,31.3328,31.3817,31.3118,31.3747,124000.0
2006-11-16 14:20:00,44.92,44.94,44.88,44.94,87600.0,31.3677,31.3817,31.3398,31.3817,87600.0
2006-11-16 14:30:00,44.94,44.94,44.82,44.9,69000.0,31.3817,31.3817,31.2979,31.3537,69000.0
2006-11-16 14:40:00,44.9,44.9,44.82,44.84,46200.0,31.3537,31.3537,31.2979,31.3118,46200.0
2006-11-16 14:50:00,44.84,44.85,44.81,44.84,47200.0,31.3118,31.3188,31.2909,31.3118,47200.0
2006-11-16 15:00:00,44.82,44.87,44.74,44.87,85600.0,31.2979,31.3328,31.242,31.3328,85600.0
2006-11-16 15:10:00,44.87,44.9,44.84,44.87,60200.0,31.3328,31.3537,31.3118,31.3328,60200.0
2006-11-16 15:20:00,44.87,44.87,44.74,44.77,101800.0,31.3328,31.3328,31.242,31.263,101800.0
2006-11-16 15:30:00,44.77,44.85,44.76,44.8,169400.0,31.263,31.3188,31.256,31.2839,169400.0
2006-11-16 15:40:00,44.8,44.81,44.74,44.76,105800.0,31.2839,31.2909,31.242,31.256,105800.0
2006-11-16 15:50:00,44.75,44.76,44.66,44.7,162200.0,31.249,31.256,31.1862,31.2141,162200.0
2006-11-17 09:30:00,44.71,44.82,44.68,44.71,495800.0,31.2211,31.2979,31.2001,31.2211,495800.0
2006-11-17 09:40:00,44.71,44.77,44.61,44.61,124800.0,31.2211,31.263,31.1512,31.1512,124800.0
2006-11-17 09:50:00,44.63,44.7,44.56,44.65,182400.0,31.1652,31.2141,31.1163,31.1792,182400.0
2006-11-17 10:00:00,44.65,44.66,44.55,44.58,79200.0,31.1792,31.1862,31.1093,31.1303,79200.0
2006-11-17 10:10:00,44.59,44.7,44.57,44.69,64600.0,31.1373,31.2141,31.1233,31.2071,64600.0
2006-11-17 10:20:00,44.7,44.77,44.68,44.77,72200.0,31.2141,31.263,31.2001,31.263,72200.0
2006-11-17 10:30:00,44.76,44.77,44.69,44.77,55400.0,31.256,31.263,31.2071,31.263,55400.0
2006-11-17 10:40:00,44.77,44.87,44.74,44.84,125200.0,31.263,31.3328,31.242,31.3118,125200.0
2006-11-17 10:50:00,44.83,44.88,44.71,44.71,91000.0,31.3049,31.3398,31.2211,31.2211,91000.0
2006-11-17 11:00:00,44.71,44.78,44.63,44.69,118600.0,31.2211,31.2699,31.1652,31.2071,118600.0
2006-11-17 11:10:00,44.7,44.84,44.68,44.8,124800.0,31.2141,31.3118,31.2001,31.2839,124800.0
2006-11-17 11:20:00,44.8,44.88,44.77,44.77,114000.0,31.2839,31.3398,31.263,31.263,114000.0
2006-11-17 11:30:00,44.77,44.79,44.69,44.71,47000.0,31.263,31.2769,31.2071,31.2211,47000.0
2006-11-17 11:40:00,44.7,44.7,44.66,44.69,49800.0,31.2141,31.2141,31.1862,31.2071,49800.0
2006-11-17 11:50:00,44.69,44.76,44.69,44.74,62200.0,31.2071,31.256,31.2071,31.242,62200.0
2006-11-17 12:00:00,44.73,44.84,44.73,44.84,55400.0,31.235,31.3118,31.235,31.3118,55400.0
2006-11-17 12:10:00,44.85,44.89,44.84,44.87,35000.0,31.3188,31.3468,31.3118,31.3328,35000.0
2006-11-17 12:20:00,44.86,44.95,44.85,44.92,62200.0,31.3258,31.3887,31.3188,31.3677,62200.0
2006-11-17 12:30:00,44.92,45.0,44.92,44.95,83000.0,31.3677,31.4236,31.3677,31.3887,83000.0
2006-11-17 12:40:00,44.93,44.96,44.84,44.93,76200.0,31.3747,31.3956,31.3118,31.3747,76200.0
2006-11-17 12:50:00,44.93,44.93,44.85,44.87,33600.0,31.3747,31.3747,31.3188,31.3328,33600.0
2006-11-17 13:00:00,44.88,44.88,44.85,44.87,19400.0,31.3398,31.3398,31.3188,31.3328,19400.0
2006-11-17 13:10:00,44.87,44.91,44.83,44.91,38600.0,31.3328,31.3607,31.3049,31.3607,38600.0
2006-11-17 13:20:00,44.9,44.99,44.9,44.98,44200.0,31.3537,31.4166,31.3537,31.4096,44200.0
2006-11-17 13:30:00,44.98,45.06,44.96,45.04,90000.0,31.4096,31.4655,31.3956,31.4515,90000.0
2006-11-17 13:40:00,45.04,45.17,45.04,45.08,173600.0,31.4515,31.5423,31.4515,31.4794,173600.0
2006-11-17 13:50:00,45.08,45.08,45.0,45.01,53400.0,31.4794,31.4794,31.4236,31.4306,53400.0
2006-11-17 14:00:00,45.01,45.01,44.9,44.91,55400.0,31.4306,31.4306,31.3537,31.3607,55400.0
2006-11-17 14:10:00,44.92,45.0,44.91,44.98,51400.0,31.3677,31.4236,31.3607,31.4096,51400.0
2006-11-17 14:20:00,44.97,45.11,44.96,45.07,122400.0,31.4026,31.5004,31.3956,31.4725,122400.0
2006-11-17 14:30:00,45.07,45.1,45.06,45.06,75000.0,31.4725,31.4934,31.4655,31.4655,75000.0
2006-11-17 14:40:00,45.06,45.1,45.05,45.06,56000.0,31.4655,31.4934,31.4585,31.4655,56000.0
2006-11-17 14:50:00,45.05,45.1,45.04,45.08,58200.0,31.4585,31.4934,31.4515,31.4794,58200.0
2006-11-17 15:00:00,45.08,45.12,45.07,45.12,65800.0,31.4794,31.5074,31.4725,31.5074,65800.0
2006-11-17 15:10:00,45.12,45.12,44.99,45.03,75800.0,31.5074,31.5074,31.4166,31.4445,75800.0
2006-11-17 15:20:00,45.03,45.14,45.02,45.13,103800.0,31.4445,31.5213,31.4375,31.5144,103800.0
2006-11-17 15:30:00,45.14,45.17,45.05,45.07,150000.0,31.5213,31.5423,31.4585,31.4725,150000.0
2006-11-17 15:40:00,45.07,45.1,45.02,45.1,315400.0,31.4725,31.4934,31.4375,31.4934,315400.0
2006-11-17 15:50:00,45.1,45.19,45.09,45.19,216800.0,31.4934,31.5563,31.4864,31.5563,216800.0
2006-11-20 09:30:00,45.19,45.19,44.92,45.19,343800.0,31.5563,31.5563,31.3677,31.5563,343800.0
2006-11-20 09:40:00,45.17,45.26,45.12,45.22,326200.0,31.5423,31.6051,31.5074,31.5772,326200.0
2006-11-20 09:50:00,45.22,45.32,45.15,45.26,212800.0,31.5772,31.647,31.5283,31.6051,212800.0
2006-11-20 10:00:00,45.27,45.38,45.26,45.32,189800.0,31.6121,31.6889,31.6051,31.647,189800.0
2006-11-20 10:10:00,45.32,45.34,45.22,45.29,168600.0,31.647,31.661,31.5772,31.6261,168600.0
2006-11-20 10:20:00,45.29,45.35,45.21,45.27,97000.0,31.6261,31.668,31.5702,31.6121,97000.0
2006-11-20 10:30:00,45.26,45.38,45.26,45.31,110200.0,31.6051,31.6889,31.6051,31.64,110200.0
2006-11-20 10:40:00,45.32,45.35,45.2,45.22,74200.0,31.647,31.668,31.5632,31.5772,74200.0
2006-11-20 10:50:00,45.22,45.27,45.2,45.25,57600.0,31.5772,31.6121,31.5632,31.5982,57600.0
2006-11-20 11:00:00,45.24,45.42,45.24,45.34,136400.0,31.5912,31.7169,31.5912,31.661,136400.0
2006-11-20 11:10:00,45.34,45.34,45.29,45.29,64600.0,31.661,31.661,31.6261,31.6261,64600.0
2006-11-20 11:20:00,45.29,45.33,45.24,45.31,104400.0,31.6261,31.654,31.5912,31.64,104400.0
2006-11-20 11:30:00,45.3,45.38,45.27,45.35,139200.0,31.6331,31.6889,31.6121,31.668,139200.0
2006-11-20 11:40:00,45.35,45.37,45.33,45.35,98000.0,31.668,31.6819,31.654,31.668,98000.0
2006-11-20 11:50:00,45.34,45.37,45.3,45.31,124600.0,31.661,31.6819,31.6331,31.64,124600.0
2006-11-20 12:00:00,45.32,45.37,45.31,45.33,59400.0,31.647,31.6819,31.64,31.654,59400.0
2006-11-20 12:10:00,45.33,45.36,45.31,45.33,50200.0,31.654,31.675,31.64,31.654,50200.0
2006-11-20 12:20:00,45.33,45.34,45.27,45.27,22400.0,31.654,31.661,31.6121,31.6121,22400.0
2006-11-20 12:30:00,45.26,45.26,45.17,45.18,98200.0,31.6051,31.6051,31.5423,31.5493,98200.0
2006-11-20 12:40:00,45.18,45.27,45.13,45.26,94000.0,31.5493,31.6121,31.5144,31.6051,94000.0
2006-11-20 12:50:00,45.26,45.33,45.23,45.27,70200.0,31.6051,31.654,31.5842,31.6121,70200.0
2006-11-20 13:00:00,45.27,45.37,45.26,45.37,84400.0,31.6121,31.6819,31.6051,31.6819,84400.0
2006-11-20 13:10:00,45.37,45.37,45.32,45.34,59000.0,31.6819,31.6819,31.647,31.661,59000.0
2006-11-20 13:20:00,45.34,45.34,45.32,45.32,60000.0,31.661,31.661,31.647,31.647,60000.0
2006-11-20 13:30:00,45.32,45.34,45.26,45.28,82800.0,31.647,31.661,31.6051,31.6191,82800.0
2006-11-20 13:40:00,45.29,45.29,45.26,45.29,25000.0,31.6261,31.6261,31.6051,31.6261,25000.0
2006-11-20 13:50:00,45.29,45.29,45.21,45.22,30800.0,31.6261,31.6261,31.5702,31.5772,30800.0
2006-11-20 14:00:00,45.21,45.27,45.19,45.24,81000.0,31.5702,31.6121,31.5563,31.5912,81000.0
2006-11-20 14:10:00,45.24,45.27,45.18,45.19,83400.0,31.5912,31.6121,31.5493,31.5563,83400.0
2006-11-20 14:20:00,45.19,45.19,45.09,45.14,226400.0,31.5563,31.5563,31.4864,31.5213,226400.0
2006-11-20 14:30:00,45.15,45.15,45.1,45.13,95400.0,31.5283,31.5283,31.4934,31.5144,95400.0
2006-11-20 14:40:00,45.13,45.13,44.98,44.99,249000.0,31.5144,31.5144,31.4096,31.4166,249000.0
2006-11-20 14:50:00,45.0,45.08,45.0,45.05,76600.0,31.4236,31.4794,31.4236,31.4585,76600.0
2006-11-20 15:00:00,45.05,45.07,44.97,44.99,61200.0,31.4585,31.4725,31.4026,31.4166,61200.0
2006-11-20 15:10:00,44.99,44.99,44.9,44.92,151000.0,31.4166,31.4166,31.3537,31.3677,151000.0
2006-11-20 15:20:00,44.92,44.92,44.64,44.65,340800.0,31.3677,31.3677,31.1722,31.1792,340800.0
2006-11-20 15:30:00,44.64,44.77,44.62,44.69,265800.0,31.1722,31.263,31.1582,31.2071,265800.0
2006-11-20 15:40:00,44.69,44.69,44.57,44.59,292600.0,31.2071,31.2071,31.1233,31.1373,292600.0
2006-11-20 15:50:00,44.59,44.75,44.59,44.7,273400.0,31.1373,31.249,31.1373,31.2141,273400.0
2006-11-21 09:30:00,43.26,43.75,43.26,43.43,1003600.0,30.2085,30.5507,30.2085,30.3272,1003600.0
2006-11-21 09:40:00,43.41,44.57,43.41,44.52,2392800.0,30.3133,31.1233,30.3133,31.0884,2392800.0
2006-11-21 09:50:00,44.54,45.55,44.53,45.13,2308200.0,31.1024,31.8076,31.0954,31.5144,2308200.0
2006-11-21 10:00:00,45.01,46.13,45.0,46.0,2278000.0,31.4306,32.2127,31.4236,32.1219,2278000.0
2006-11-21 10:10:00,46.0,47.02,45.79,46.7,2498000.0,32.1219,32.8341,31.9752,32.6107,2498000.0
2006-11-21 10:20:00,46.7,47.41,46.56,47.29,1656000.0,32.6107,33.1065,32.5129,33.0227,1656000.0
2006-11-21 10:30:00,47.29,47.52,47.03,47.18,1910600.0,33.0227,33.1833,32.8411,32.9459,1910600.0
2006-11-21 10:40:00,47.18,47.18,46.72,46.85,1395400.0,32.9459,32.9459,32.6247,32.7154,1395400.0
2006-11-21 10:50:00,46.83,46.91,46.55,46.59,1238400.0,32.7015,32.7573,32.5059,32.5339,1238400.0
2006-11-21 11:00:00,46.58,46.9,46.49,46.63,773600.0,32.5269,32.7503,32.464,32.5618,773600.0
2006-11-21 11:10:00,46.61,46.65,46.3,46.43,731600.0,32.5478,32.5758,32.3314,32.4221,731600.0
2006-11-21 11:20:00,46.43,46.85,46.42,46.68,504000.0,32.4221,32.7154,32.4152,32.5967,504000.0
2006-11-21 11:30:00,46.66,46.94,46.65,46.87,511800.0,32.5828,32.7783,32.5758,32.7294,511800.0
2006-11-21 11:40:00,46.87,46.88,46.71,46.74,404600.0,32.7294,32.7364,32.6177,32.6386,404600.0
2006-11-21 11:50:00,46.72,46.85,46.71,46.8,312400.0,32.6247,32.7154,32.6177,32.6805,312400.0
2006-11-21 12:00:00,46.82,46.87,46.76,46.79,329200.0,32.6945,32.7294,32.6526,32.6735,329200.0
2006-11-21 12:10:00,46.79,46.81,46.63,46.68,252400.0,32.6735,32.6875,32.5618,32.5967,252400.0
2006-11-21 12:20:00,46.67,46.79,46.54,46.65,408400.0,32.5897,32.6735,32.499,32.5758,408400.0
2006-11-21 12:30:00,46.65,46.75,46.55,46.55,385000.0,32.5758,32.6456,32.5059,32.5059,385000.0
2006-11-21 12:40:00,46.54,46.67,46.46,46.49,260800.0,32.499,32.5897,32.4431,32.464,260800.0
2006-11-21 12:50:00,46.51,46.56,46.4,46.4,151200.0,32.478,32.5129,32.4012,32.4012,151200.0
2006-11-21 13:00:00,46.41,46.59,46.38,46.55,299000.0,32.4082,32.5339,32.3872,32.5059,299000.0
2006-11-21 13:10:00,46.54,46.75,46.49,46.67,270600.0,32.499,32.6456,32.464,32.5897,270600.0
2006-11-21 13:20:00,46.65,46.7,46.6,46.63,142400.0,32.5758,32.6107,32.5409,32.5618,142400.0
2006-11-21 13:30:00,46.63,46.68,46.62,46.68,117600.0,32.5618,32.5967,32.5548,32.5967,117600.0
2006-11-21 13:40:00,46.67,46.88,46.67,46.85,294600.0,32.5897,32.7364,32.5897,32.7154,294600.0
2006-11-21 13:50:00,46.85,46.99,46.79,46.9,353600.0,32.7154,32.8132,32.6735,32.7503,353600.0
2006-11-21 14:00:00,46.91,46.91,46.68,46.82,177800.0,32.7573,32.7573,32.5967,32.6945,177800.0
2006-11-21 14:10:00,46.81,46.88,46.79,46.84,183000.0,32.6875,32.7364,32.6735,32.7085,183000.0
2006-11-21 14:20:00,46.83,47.07,46.82,47.07,219600.0,32.7015,32.8691,32.6945,32.8691,219600.0
2006-11-21 14:30:00,47.07,47.24,47.02,47.14,247600.0,32.8691,32.9878,32.8341,32.9179,247600.0
2006-11-21 14:40:00,47.14,47.4,47.05,47.33,392200.0,32.9179,33.0995,32.8551,33.0506,392200.0
2006-11-21 14:50:00,47.35,47.38,47.2,47.33,238000.0,33.0646,33.0855,32.9598,33.0506,238000.0
2006-11-21 15:00:00,47.33,47.48,47.32,47.42,423400.0,33.0506,33.1554,33.0436,33.1135,423400.0
2006-11-21 15:10:00,47.43,47.49,47.41,47.45,266800.0,33.1204,33.1623,33.1065,33.1344,266800.0
2006-11-21 15:20:00,47.44,47.45,47.33,47.41,362600.0,33.1274,33.1344,33.0506,33.1065,362600.0
2006-11-21 15:30:00,47.41,47.46,47.35,47.42,347400.0,33.1065,33.1414,33.0646,33.1135,347400.0
2006-11-21 15:40:00,47.42,47.65,47.42,47.63,935200.0,33.1135,33.2741,33.1135,33.2601,935200.0
2006-11-21 15:50:00,47.65,47.77,47.59,47.67,996600.0,33.2741,33.3579,33.2322,33.288,996600.0
2006-11-22 09:30:00,48.45,49.35,48.25,49.25,1179400.0,33.8327,34.4612,33.6931,34.3914,1179400.0
2006-11-22 09:40:00,49.25,49.98,49.24,49.83,1735600.0,34.3914,34.9011,34.3844,34.7964,1735600.0
2006-11-22 09:50:00,49.83,50.62,49.6,50.32,2178400.0,34.7964,35.348,34.6358,35.1385,2178400.0
2006-11-22 10:00:00,50.32,50.7,49.94,50.03,2382800.0,35.1385,35.4039,34.8732,34.936,2382800.0
2006-11-22 10:10:00,50.02,50.26,49.82,49.88,1037800.0,34.929,35.0966,34.7894,34.8313,1037800.0
2006-11-22 10:20:00,49.88,49.96,49.51,49.66,935200.0,34.8313,34.8872,34.5729,34.6777,935200.0
2006-11-22 10:30:00,49.65,49.93,49.6,49.93,669200.0,34.6707,34.8662,34.6358,34.8662,669200.0
2006-11-22 10:40:00,49.93,50.34,49.92,50.22,849000.0,34.8662,35.1525,34.8592,35.0687,849000.0
2006-11-22 10:50:00,50.22,50.22,49.62,49.77,848400.0,35.0687,35.0687,34.6497,34.7545,848400.0
2006-11-22 11:00:00,49.76,49.95,49.63,49.88,723800.0,34.7475,34.8802,34.6567,34.8313,723800.0
2006-11-22 11:10:00,49.88,50.0,49.7,49.73,459000.0,34.8313,34.9151,34.7056,34.7265,459000.0
2006-11-22 11:20:00,49.74,49.81,49.51,49.56,318200.0,34.7335,34.7824,34.5729,34.6078,318200.0
2006-11-22 11:30:00,49.56,49.63,49.44,49.5,416400.0,34.6078,34.6567,34.524,34.5659,416400.0
2006-11-22 11:40:00,49.49,49.52,49.3,49.51,422200.0,34.5589,34.5799,34.4263,34.5729,422200.0
2006-11-22 11:50:00,49.5,49.72,49.46,49.71,385600.0,34.5659,34.7196,34.538,34.7126,385600.0
2006-11-22 12:00:00,49.7,49.73,49.6,49.63,293400.0,34.7056,34.7265,34.6358,34.6567,293400.0
2006-11-22 12:10:00,49.63,49.66,49.47,49.48,218400.0,34.6567,34.6777,34.545,34.552,218400.0
2006-11-22 12:20:00,49.49,49.57,49.31,49.32,239000.0,34.5589,34.6148,34.4333,34.4402,239000.0
2006-11-22 12:30:00,49.31,49.5,49.31,49.44,153400.0,34.4333,34.5659,34.4333,34.524,153400.0
2006-11-22 12:40:00,49.44,49.45,49.26,49.29,209400.0,34.524,34.531,34.3983,34.4193,209400.0
2006-11-22 12:50:00,49.27,49.4,49.18,49.18,216400.0,34.4053,34.4961,34.3425,34.3425,216400.0
2006-11-22 13:00:00,49.18,49.22,49.06,49.1,282800.0,34.3425,34.3704,34.2587,34.2866,282800.0
2006-11-22 13:10:00,49.09,49.11,48.84,48.85,352400.0,34.2796,34.2936,34.1051,34.112,352400.0
2006-11-22 13:20:00,48.85,48.94,48.81,48.91,397600.0,34.112,34.1749,34.0841,34.1539,397600.0
2006-11-22 13:30:00,48.9,48.95,48.77,48.87,356400.0,34.147,34.1819,34.0562,34.126,356400.0
2006-11-22 13:40:00,48.87,48.95,48.81,48.88,295000.0,34.126,34.1819,34.0841,34.133,295000.0
2006-11-22 13:50:00,48.88,48.96,48.85,48.94,201000.0,34.133,34.1888,34.112,34.1749,201000.0
2006-11-22 14:00:00,48.94,48.98,48.77,48.95,178400.0,34.1749,34.2028,34.0562,34.1819,178400.0
2006-11-22 14:10:00,48.95,49.01,48.74,48.8,304000.0,34.1819,34.2238,34.0352,34.0771,304000.0
2006-11-22 14:20:00,48.79,48.87,48.65,48.73,342400.0,34.0701,34.126,33.9724,34.0282,342400.0
2006-11-22 14:30:00,48.72,49.02,48.68,49.0,126800.0,34.0213,34.2307,33.9933,34.2168,126800.0
2006-11-22 14:40:00,49.02,49.17,48.86,49.08,222000.0,34.2307,34.3355,34.119,34.2726,222000.0
2006-11-22 14:50:00,49.09,49.34,49.06,49.31,308200.0,34.2796,34.4542,34.2587,34.4333,308200.0
2006-11-22 15:00:00,49.31,49.31,49.18,49.22,316600.0,34.4333,34.4333,34.3425,34.3704,316600.0
2006-11-22 15:10:00,49.23,49.25,49.07,49.22,143400.0,34.3774,34.3914,34.2657,34.3704,143400.0
2006-11-22 15:20:00,49.19,49.24,49.15,49.24,166200.0,34.3495,34.3844,34.3215,34.3844,166200.0
2006-11-22 15:30:00,49.24,49.32,49.16,49.2,192600.0,34.3844,34.4402,34.3285,34.3564,192600.0
2006-11-22 15:40:00,49.2,49.23,49.11,49.12,284000.0,34.3564,34.3774,34.2936,34.3006,284000.0
2006-11-22 15:50:00,49.12,49.15,49.08,49.08,378400.0,34.3006,34.3215,34.2726,34.2726,378400.0
2006-11-24 09:30:00,48.2,48.55,48.2,48.49,356400.0,33.6581,33.9025,33.6581,33.8606,356400.0
2006-11-24 09:40:00,48.49,48.77,48.45,48.52,238000.0,33.8606,34.0562,33.8327,33.8816,238000.0
2006-11-24 09:50:00,48.53,48.77,48.38,48.73,201600.0,33.8886,34.0562,33.7838,34.0282,201600.0
2006-11-24 10:00:00,48.74,48.91,48.56,48.63,263600.0,34.0352,34.1539,33.9095,33.9584,263600.0
2006-11-24 10:10:00,48.62,48.65,48.45,48.63,216600.0,33.9514,33.9724,33.8327,33.9584,216600.0
2006-11-24 10:20:00,48.62,48.77,48.49,48.72,225400.0,33.9514,34.0562,33.8606,34.0213,225400.0
2006-11-24 10:30:00,48.74,48.8,48.68,48.69,120400.0,34.0352,34.0771,33.9933,34.0003,120400.0
2006-11-24 10:40:00,48.7,48.79,48.56,48.65,127600.0,34.0073,34.0701,33.9095,33.9724,127600.0
2006-11-24 10:50:00,48.65,48.74,48.63,48.73,77000.0,33.9724,34.0352,33.9584,34.0282,77000.0
2006-11-24 11:00:00,48.72,48.75,48.66,48.74,87800.0,34.0213,34.0422,33.9794,34.0352,87800.0
2006-11-24 11:10:00,48.75,48.93,48.75,48.88,101000.0,34.0422,34.1679,34.0422,34.133,101000.0
2006-11-24 11:20:00,48.88,48.9,48.77,48.82,51200.0,34.133,34.147,34.0562,34.0911,51200.0
2006-11-24 11:30:00,48.82,48.85,48.67,48.7,73200.0,34.0911,34.112,33.9863,34.0073,73200.0
2006-11-24 11:40:00,48.7,48.76,48.67,48.67,76600.0,34.0073,34.0492,33.9863,33.9863,76600.0
2006-11-24 11:50:00,48.67,48.73,48.6,48.63,77000.0,33.9863,34.0282,33.9375,33.9584,77000.0
2006-11-24 12:00:00,48.62,48.69,48.6,48.66,66400.0,33.9514,34.0003,33.9375,33.9794,66400.0
2006-11-24 12:10:00,48.66,48.72,48.63,48.67,133400.0,33.9794,34.0213,33.9584,33.9863,133400.0
2006-11-24 12:20:00,48.67,48.8,48.66,48.77,103800.0,33.9863,34.0771,33.9794,34.0562,103800.0
2006-11-24 12:30:00,48.77,48.85,48.71,48.71,102800.0,34.0562,34.112,34.0143,34.0143,102800.0
2006-11-24 12:40:00,48.71,48.71,48.53,48.54,154000.0,34.0143,34.0143,33.8886,33.8956,154000.0
2006-11-24 12:50:00,48.55,48.59,48.5,48.56,152600.0,33.9025,33.9305,33.8676,33.9095,152600.0
2006-11-24 13:00:00,48.55,48.56,48.51,48.51,127000.0,33.9025,33.9095,33.8746,33.8746,127000.0
2006-11-24 13:10:00,48.51,48.51,48.51,48.51,0.0,33.8746,33.8746,33.8746,33.8746,0.0
2006-11-24 13:20:00,48.51,48.51,48.51,48.51,0.0,33.8746,33.8746,33.8746,33.8746,0.0
2006-11-24 13:30:00,48.87,48.87,48.54,48.54,400.0,34.126,34.126,33.8956,33.8956,400.0
2006-11-24 13:40:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 13:50:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:00:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:10:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:20:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:30:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:40:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:50:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:00:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:10:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:20:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:30:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:40:00,48.55,48.55,48.55,48.55,800.0,33.9025,33.9025,33.9025,33.9025,800.0
2006-11-24 15:50:00,48.55,48.55,48.55,48.55,0.0,33.9025,33.9025,33.9025,33.9025,0.0
2006-11-27 09:30:00,48.13,48.55,47.9,48.55,514800.0,33.6093,33.9025,33.4486,33.9025,514800.0
2006-11-27 09:40:00,48.57,48.69,48.3,48.44,414600.0,33.9165,34.0003,33.728,33.8257,414600.0
2006-11-27 09:50:00,48.44,48.53,48.15,48.21,203800.0,33.8257,33.8886,33.6232,33.6651,203800.0
2006-11-27 10:00:00,48.2,48.26,47.8,48.26,238200.0,33.6581,33.7,33.3788,33.7,238200.0
2006-11-27 10:10:00,48.27,48.32,48.04,48.26,208200.0,33.707,33.7419,33.5464,33.7,208200.0
2006-11-27 10:20:00,48.26,48.31,48.02,48.08,126800.0,33.7,33.735,33.5324,33.5743,126800.0
2006-11-27 10:30:00,48.08,48.12,47.94,48.08,127400.0,33.5743,33.6023,33.4766,33.5743,127400.0
2006-11-27 10:40:00,48.07,48.12,47.94,47.97,74200.0,33.5674,33.6023,33.4766,33.4975,74200.0
2006-11-27 10:50:00,47.97,48.2,47.97,48.14,89400.0,33.4975,33.6581,33.4975,33.6162,89400.0
2006-11-27 11:00:00,48.15,48.16,47.99,48.02,131800.0,33.6232,33.6302,33.5115,33.5324,131800.0
2006-11-27 11:10:00,48.02,48.05,47.82,47.84,237400.0,33.5324,33.5534,33.3928,33.4068,237400.0
2006-11-27 11:20:00,47.83,47.86,47.69,47.8,163800.0,33.3998,33.4207,33.302,33.3788,163800.0
2006-11-27 11:30:00,47.8,47.93,47.77,47.84,107600.0,33.3788,33.4696,33.3579,33.4068,107600.0
2006-11-27 11:40:00,47.84,47.84,47.76,47.77,82200.0,33.4068,33.4068,33.3509,33.3579,82200.0
2006-11-27 11:50:00,47.77,47.78,47.67,47.68,69400.0,33.3579,33.3649,33.288,33.295,69400.0
2006-11-27 12:00:00,47.67,47.77,47.65,47.74,86000.0,33.288,33.3579,33.2741,33.3369,86000.0
2006-11-27 12:10:00,47.75,47.77,47.67,47.75,196400.0,33.3439,33.3579,33.288,33.3439,196400.0
2006-11-27 12:20:00,47.76,47.79,47.62,47.63,81200.0,33.3509,33.3718,33.2531,33.2601,81200.0
2006-11-27 12:30:00,47.62,47.62,47.53,47.54,143000.0,33.2531,33.2531,33.1903,33.1973,143000.0
2006-11-27 12:40:00,47.57,47.7,47.55,47.65,63600.0,33.2182,33.309,33.2042,33.2741,63600.0
2006-11-27 12:50:00,47.66,47.67,47.54,47.54,58800.0,33.2811,33.288,33.1973,33.1973,58800.0
2006-11-27 13:00:00,47.53,47.6,47.49,47.56,130200.0,33.1903,33.2392,33.1623,33.2112,130200.0
2006-11-27 13:10:00,47.55,47.63,47.52,47.55,79000.0,33.2042,33.2601,33.1833,33.2042,79000.0
2006-11-27 13:20:00,47.55,47.63,47.54,47.63,84200.0,33.2042,33.2601,33.1973,33.2601,84200.0
2006-11-27 13:30:00,47.63,47.74,47.62,47.7,136600.0,33.2601,33.3369,33.2531,33.309,136600.0
2006-11-27 13:40:00,47.7,47.72,47.63,47.65,125200.0,33.309,33.323,33.2601,33.2741,125200.0
2006-11-27 13:50:00,47.65,47.73,47.65,47.66,65600.0,33.2741,33.3299,33.2741,33.2811,65600.0
2006-11-27 14:00:00,47.67,47.71,47.61,47.61,80400.0,33.288,33.316,33.2461,33.2461,80400.0
2006-11-27 14:10:00,47.6,47.73,47.59,47.71,72600.0,33.2392,33.3299,33.2322,33.316,72600.0
2006-11-27 14:20:00,47.7,47.77,47.6,47.74,88000.0,33.309,33.3579,33.2392,33.3369,88000.0
2006-11-27 14:30:00,47.7,47.78,47.67,47.74,86200.0,33.309,33.3649,33.288,33.3369,86200.0
2006-11-27 14:40:00,47.74,47.77,47.63,47.65,93000.0,33.3369,33.3579,33.2601,33.2741,93000.0
2006-11-27 14:50:00,47.66,47.69,47.55,47.55,79800.0,33.2811,33.302,33.2042,33.2042,79800.0
2006-11-27 15:00:00,47.56,47.6,47.51,47.59,87200.0,33.2112,33.2392,33.1763,33.2322,87200.0
2006-11-27 15:10:00,47.58,47.66,47.55,47.63,97600.0,33.2252,33.2811,33.2042,33.2601,97600.0
2006-11-27 15:20:00,47.63,47.68,47.58,47.58,86400.0,33.2601,33.295,33.2252,33.2252,86400.0
2006-11-27 15:30:00,47.59,47.72,47.56,47.7,213200.0,33.2322,33.323,33.2112,33.309,213200.0
2006-11-27 15:40:00,47.69,47.7,47.54,47.54,134600.0,33.302,33.309,33.1973,33.1973,134600.0
2006-11-27 15:50:00,47.54,47.63,47.54,47.6,153000.0,33.1973,33.2601,33.1973,33.2392,153000.0
2006-11-28 09:30:00,47.59,47.65,47.45,47.6,297600.0,33.2322,33.2741,33.1344,33.2392,297600.0
2006-11-28 09:40:00,47.6,47.8,47.55,47.65,283000.0,33.2392,33.3788,33.2042,33.2741,283000.0
2006-11-28 09:50:00,47.65,47.9,47.63,47.85,190600.0,33.2741,33.4486,33.2601,33.4137,190600.0
2006-11-28 10:00:00,47.85,48.12,47.79,47.79,304200.0,33.4137,33.6023,33.3718,33.3718,304200.0
2006-11-28 10:10:00,47.78,47.84,47.61,47.76,193000.0,33.3649,33.4068,33.2461,33.3509,193000.0
2006-11-28 10:20:00,47.76,47.84,47.44,47.67,337600.0,33.3509,33.4068,33.1274,33.288,337600.0
2006-11-28 10:30:00,47.67,47.77,47.63,47.7,195400.0,33.288,33.3579,33.2601,33.309,195400.0
2006-11-28 10:40:00,47.72,47.73,47.5,47.5,232600.0,33.323,33.3299,33.1693,33.1693,232600.0
2006-11-28 10:50:00,47.51,47.57,47.39,47.42,247600.0,33.1763,33.2182,33.0925,33.1135,247600.0
2006-11-28 11:00:00,47.42,47.46,47.27,47.31,147800.0,33.1135,33.1414,33.0087,33.0367,147800.0
2006-11-28 11:10:00,47.3,47.36,47.18,47.31,179800.0,33.0297,33.0716,32.9459,33.0367,179800.0
2006-11-28 11:20:00,47.31,47.38,47.28,47.3,83800.0,33.0367,33.0855,33.0157,33.0297,83800.0
2006-11-28 11:30:00,47.3,47.44,47.29,47.35,106400.0,33.0297,33.1274,33.0227,33.0646,106400.0
2006-11-28 11:40:00,47.35,47.4,47.19,47.24,59400.0,33.0646,33.0995,32.9529,32.9878,59400.0
2006-11-28 11:50:00,47.23,47.23,47.16,47.18,64600.0,32.9808,32.9808,32.9319,32.9459,64600.0
2006-11-28 12:00:00,47.18,47.25,47.13,47.24,60800.0,32.9459,32.9948,32.911,32.9878,60800.0
2006-11-28 12:10:00,47.24,47.24,47.18,47.24,81600.0,32.9878,32.9878,32.9459,32.9878,81600.0
2006-11-28 12:20:00,47.23,47.29,47.15,47.24,69200.0,32.9808,33.0227,32.9249,32.9878,69200.0
2006-11-28 12:30:00,47.24,47.29,47.1,47.12,129400.0,32.9878,33.0227,32.89,32.904,129400.0
2006-11-28 12:40:00,47.13,47.13,47.04,47.04,67000.0,32.911,32.911,32.8481,32.8481,67000.0
2006-11-28 12:50:00,47.04,47.13,47.0,47.07,96400.0,32.8481,32.911,32.8202,32.8691,96400.0
2006-11-28 13:00:00,47.07,47.31,47.07,47.21,143000.0,32.8691,33.0367,32.8691,32.9668,143000.0
2006-11-28 13:10:00,47.22,47.3,47.11,47.13,101000.0,32.9738,33.0297,32.897,32.911,101000.0
2006-11-28 13:20:00,47.13,47.19,47.02,47.05,98800.0,32.911,32.9529,32.8341,32.8551,98800.0
2006-11-28 13:30:00,47.05,47.07,47.0,47.05,161600.0,32.8551,32.8691,32.8202,32.8551,161600.0
2006-11-28 13:40:00,47.05,47.08,46.97,47.03,119400.0,32.8551,32.876,32.7992,32.8411,119400.0
2006-11-28 13:50:00,47.02,47.06,46.96,47.02,101000.0,32.8341,32.8621,32.7922,32.8341,101000.0
2006-11-28 14:00:00,47.03,47.13,47.02,47.11,60800.0,32.8411,32.911,32.8341,32.897,60800.0
2006-11-28 14:10:00,47.1,47.2,47.08,47.09,118000.0,32.89,32.9598,32.876,32.883,118000.0
2006-11-28 14:20:00,47.09,47.22,47.09,47.16,110000.0,32.883,32.9738,32.883,32.9319,110000.0
2006-11-28 14:30:00,47.18,47.27,47.18,47.21,104000.0,32.9459,33.0087,32.9459,32.9668,104000.0
2006-11-28 14:40:00,47.2,47.24,47.13,47.15,75000.0,32.9598,32.9878,32.911,32.9249,75000.0
2006-11-28 14:50:00,47.16,47.24,47.1,47.24,86200.0,32.9319,32.9878,32.89,32.9878,86200.0
2006-11-28 15:00:00,47.23,47.24,47.13,47.21,73200.0,32.9808,32.9878,32.911,32.9668,73200.0
2006-11-28 15:10:00,47.21,47.35,47.21,47.35,118200.0,32.9668,33.0646,32.9668,33.0646,118200.0
2006-11-28 15:20:00,47.35,47.35,47.29,47.29,105600.0,33.0646,33.0646,33.0227,33.0227,105600.0
2006-11-28 15:30:00,47.29,47.4,47.27,47.33,118200.0,33.0227,33.0995,33.0087,33.0506,118200.0
2006-11-28 15:40:00,47.33,47.4,47.32,47.4,174000.0,33.0506,33.0995,33.0436,33.0995,174000.0
2006-11-28 15:50:00,47.39,47.42,47.32,47.37,224600.0,33.0925,33.1135,33.0436,33.0785,224600.0
2006-11-29 09:30:00,47.75,48.2,47.73,48.02,250000.0,33.3439,33.6581,33.3299,33.5324,250000.0
2006-11-29 09:40:00,48.01,48.35,48.01,48.35,249200.0,33.5255,33.7629,33.5255,33.7629,249200.0
2006-11-29 09:50:00,48.32,48.34,48.06,48.3,122400.0,33.7419,33.7559,33.5604,33.728,122400.0
2006-11-29 10:00:00,48.3,48.3,48.09,48.28,106200.0,33.728,33.728,33.5813,33.714,106200.0
2006-11-29 10:10:00,48.28,48.63,48.28,48.61,238400.0,33.714,33.9584,33.714,33.9444,238400.0
2006-11-29 10:20:00,48.65,48.67,48.3,48.3,173200.0,33.9724,33.9863,33.728,33.728,173200.0
2006-11-29 10:30:00,48.3,48.57,48.29,48.32,105000.0,33.728,33.9165,33.721,33.7419,105000.0
2006-11-29 10:40:00,48.34,48.42,48.22,48.32,68200.0,33.7559,33.8118,33.6721,33.7419,68200.0
2006-11-29 10:50:00,48.29,48.42,48.22,48.3,44000.0,33.721,33.8118,33.6721,33.728,44000.0
2006-11-29 11:00:00,48.32,48.67,48.27,48.63,169600.0,33.7419,33.9863,33.707,33.9584,169600.0
2006-11-29 11:10:00,48.63,48.63,48.47,48.51,143000.0,33.9584,33.9584,33.8467,33.8746,143000.0
2006-11-29 11:20:00,48.51,48.65,48.48,48.55,52800.0,33.8746,33.9724,33.8537,33.9025,52800.0
2006-11-29 11:30:00,48.52,48.6,48.42,48.42,57800.0,33.8816,33.9375,33.8118,33.8118,57800.0
2006-11-29 11:40:00,48.42,48.47,48.35,48.38,50400.0,33.8118,33.8467,33.7629,33.7838,50400.0
2006-11-29 11:50:00,48.42,48.58,48.42,48.47,36200.0,33.8118,33.9235,33.8118,33.8467,36200.0
2006-11-29 12:00:00,48.48,48.49,48.38,48.38,44000.0,33.8537,33.8606,33.7838,33.7838,44000.0
2006-11-29 12:10:00,48.39,48.48,48.38,48.42,22400.0,33.7908,33.8537,33.7838,33.8118,22400.0
2006-11-29 12:20:00,48.43,48.48,48.32,48.34,83200.0,33.8187,33.8537,33.7419,33.7559,83200.0
2006-11-29 12:30:00,48.35,48.42,48.33,48.42,32400.0,33.7629,33.8118,33.7489,33.8118,32400.0
2006-11-29 12:40:00,48.38,48.42,48.34,48.35,22000.0,33.7838,33.8118,33.7559,33.7629,22000.0
2006-11-29 12:50:00,48.35,48.42,48.31,48.4,46800.0,33.7629,33.8118,33.735,33.7978,46800.0
2006-11-29 13:00:00,48.41,48.41,48.29,48.29,54200.0,33.8048,33.8048,33.721,33.721,54200.0
2006-11-29 13:10:00,48.29,48.29,48.11,48.13,112800.0,33.721,33.721,33.5953,33.6093,112800.0
2006-11-29 13:20:00,48.13,48.15,48.02,48.03,45600.0,33.6093,33.6232,33.5324,33.5394,45600.0
2006-11-29 13:30:00,48.02,48.09,48.0,48.05,85600.0,33.5324,33.5813,33.5185,33.5534,85600.0
2006-11-29 13:40:00,48.05,48.11,48.0,48.11,73400.0,33.5534,33.5953,33.5185,33.5953,73400.0
2006-11-29 13:50:00,48.12,48.12,48.01,48.05,71200.0,33.6023,33.6023,33.5255,33.5534,71200.0
2006-11-29 14:00:00,48.04,48.1,48.0,48.04,51800.0,33.5464,33.5883,33.5185,33.5464,51800.0
2006-11-29 14:10:00,48.05,48.05,47.92,47.92,49000.0,33.5534,33.5534,33.4626,33.4626,49000.0
2006-11-29 14:20:00,47.91,47.97,47.8,47.8,59800.0,33.4556,33.4975,33.3788,33.3788,59800.0
2006-11-29 14:30:00,47.81,48.08,47.8,48.07,113800.0,33.3858,33.5743,33.3788,33.5674,113800.0
2006-11-29 14:40:00,48.08,48.21,48.07,48.2,131600.0,33.5743,33.6651,33.5674,33.6581,131600.0
2006-11-29 14:50:00,48.21,48.33,48.21,48.3,165400.0,33.6651,33.7489,33.6651,33.728,165400.0
2006-11-29 15:00:00,48.29,48.37,48.24,48.31,133000.0,33.721,33.7769,33.6861,33.735,133000.0
2006-11-29 15:10:00,48.32,48.37,48.2,48.24,38400.0,33.7419,33.7769,33.6581,33.6861,38400.0
2006-11-29 15:20:00,48.24,48.26,48.13,48.14,62200.0,33.6861,33.7,33.6093,33.6162,62200.0
2006-11-29 15:30:00,48.15,48.35,48.15,48.35,65600.0,33.6232,33.7629,33.6232,33.7629,65600.0
2006-11-29 15:40:00,48.35,48.35,48.26,48.27,99600.0,33.7629,33.7629,33.7,33.707,99600.0
2006-11-29 15:50:00,48.27,48.35,48.26,48.27,166400.0,33.707,33.7629,33.7,33.707,166400.0
2006-11-30 09:30:00,48.33,48.33,48.01,48.02,103200.0,33.7489,33.7489,33.5255,33.5324,103200.0
2006-11-30 09:40:00,48.02,48.35,47.96,48.31,122200.0,33.5324,33.7629,33.4905,33.735,122200.0
2006-11-30 09:50:00,48.34,48.38,48.1,48.35,144000.0,33.7559,33.7838,33.5883,33.7629,144000.0
2006-11-30 10:00:00,48.32,48.32,47.88,47.94,170400.0,33.7419,33.7419,33.4347,33.4766,170400.0
2006-11-30 10:10:00,47.94,48.09,47.94,47.95,93000.0,33.4766,33.5813,33.4766,33.4836,93000.0
2006-11-30 10:20:00,47.98,48.06,47.6,47.77,393800.0,33.5045,33.5604,33.2392,33.3579,393800.0
2006-11-30 10:30:00,47.77,47.85,47.6,47.74,124000.0,33.3579,33.4137,33.2392,33.3369,124000.0
2006-11-30 10:40:00,47.76,47.86,47.76,47.83,58400.0,33.3509,33.4207,33.3509,33.3998,58400.0
2006-11-30 10:50:00,47.83,47.88,47.74,47.81,44200.0,33.3998,33.4347,33.3369,33.3858,44200.0
2006-11-30 11:00:00,47.81,47.9,47.79,47.84,140400.0,33.3858,33.4486,33.3718,33.4068,140400.0
2006-11-30 11:10:00,47.82,47.86,47.65,47.65,144800.0,33.3928,33.4207,33.2741,33.2741,144800.0
2006-11-30 11:20:00,47.65,47.87,47.58,47.85,147000.0,33.2741,33.4277,33.2252,33.4137,147000.0
2006-11-30 11:30:00,47.87,47.94,47.74,47.79,81600.0,33.4277,33.4766,33.3369,33.3718,81600.0
2006-11-30 11:40:00,47.79,47.82,47.7,47.71,79000.0,33.3718,33.3928,33.309,33.316,79000.0
2006-11-30 11:50:00,47.7,47.87,47.69,47.83,82600.0,33.309,33.4277,33.302,33.3998,82600.0
2006-11-30 12:00:00,47.79,47.81,47.75,47.76,111600.0,33.3718,33.3858,33.3439,33.3509,111600.0
2006-11-30 12:10:00,47.76,47.8,47.69,47.73,66400.0,33.3509,33.3788,33.302,33.3299,66400.0
2006-11-30 12:20:00,47.72,47.8,47.7,47.79,85200.0,33.323,33.3788,33.309,33.3718,85200.0
2006-11-30 12:30:00,47.79,47.84,47.68,47.7,80400.0,33.3718,33.4068,33.295,33.309,80400.0
2006-11-30 12:40:00,47.69,48.01,47.63,47.98,197000.0,33.302,33.5255,33.2601,33.5045,197000.0
2006-11-30 12:50:00,47.98,48.02,47.71,47.77,246000.0,33.5045,33.5324,33.316,33.3579,246000.0
2006-11-30 13:00:00,47.77,47.84,47.74,47.82,60200.0,33.3579,33.4068,33.3369,33.3928,60200.0
2006-11-30 13:10:00,47.84,47.96,47.77,47.88,82400.0,33.4068,33.4905,33.3579,33.4347,82400.0
2006-11-30 13:20:00,47.87,47.93,47.82,47.9,86800.0,33.4277,33.4696,33.3928,33.4486,86800.0
2006-11-30 13:30:00,47.91,47.97,47.85,47.85,100800.0,33.4556,33.4975,33.4137,33.4137,100800.0
2006-11-30 13:40:00,47.85,47.96,47.82,47.91,87400.0,33.4137,33.4905,33.3928,33.4556,87400.0
2006-11-30 13:50:00,47.92,47.93,47.79,47.79,88400.0,33.4626,33.4696,33.3718,33.3718,88400.0
2006-11-30 14:00:00,47.78,48.05,47.78,47.98,62200.0,33.3649,33.5534,33.3649,33.5045,62200.0
2006-11-30 14:10:00,48.0,48.04,47.94,48.02,76000.0,33.5185,33.5464,33.4766,33.5324,76000.0
2006-11-30 14:20:00,48.02,48.16,48.01,48.1,100800.0,33.5324,33.6302,33.5255,33.5883,100800.0
2006-11-30 14:30:00,48.1,48.24,48.06,48.23,118600.0,33.5883,33.6861,33.5604,33.6791,118600.0
2006-11-30 14:40:00,48.23,48.3,48.13,48.23,87200.0,33.6791,33.728,33.6093,33.6791,87200.0
2006-11-30 14:50:00,48.22,48.35,48.2,48.26,87000.0,33.6721,33.7629,33.6581,33.7,87000.0
2006-11-30 15:00:00,48.27,48.29,48.1,48.23,143200.0,33.707,33.721,33.5883,33.6791,143200.0
2006-11-30 15:10:00,48.22,48.24,48.08,48.12,100600.0,33.6721,33.6861,33.5743,33.6023,100600.0
2006-11-30 15:20:00,48.11,48.19,48.06,48.17,95200.0,33.5953,33.6512,33.5604,33.6372,95200.0
2006-11-30 15:30:00,48.18,48.24,48.12,48.23,87000.0,33.6442,33.6861,33.6023,33.6791,87000.0
2006-11-30 15:40:00,48.23,48.23,48.01,48.08,148200.0,33.6791,33.6791,33.5255,33.5743,148200.0
2006-11-30 15:50:00,48.07,48.07,47.97,48.02,171600.0,33.5674,33.5674,33.4975,33.5324,171600.0
2006-12-01 09:30:00,47.99,48.46,47.99,48.16,145600.0,33.5115,33.8397,33.5115,33.6302,145600.0
2006-12-01 09:40:00,48.16,48.32,48.1,48.2,91400.0,33.6302,33.7419,33.5883,33.6581,91400.0
2006-12-01 09:50:00,48.21,48.38,48.21,48.29,61400.0,33.6651,33.7838,33.6651,33.721,61400.0
2006-12-01 10:00:00,48.27,48.27,47.73,47.84,180200.0,33.707,33.707,33.3299,33.4068,180200.0
2006-12-01 10:10:00,47.84,47.87,47.56,47.58,125200.0,33.4068,33.4277,33.2112,33.2252,125200.0
2006-12-01 10:20:00,47.58,47.75,47.53,47.62,103400.0,33.2252,33.3439,33.1903,33.2531,103400.0
2006-12-01 10:30:00,47.62,47.64,47.43,47.58,137800.0,33.2531,33.2671,33.1204,33.2252,137800.0
2006-12-01 10:40:00,47.56,47.58,47.11,47.28,257400.0,33.2112,33.2252,32.897,33.0157,257400.0
2006-12-01 10:50:00,47.28,47.4,47.19,47.19,76600.0,33.0157,33.0995,32.9529,32.9529,76600.0
2006-12-01 11:00:00,47.19,47.49,47.19,47.22,105200.0,32.9529,33.1623,32.9529,32.9738,105200.0
2006-12-01 11:10:00,47.22,47.4,47.22,47.31,34800.0,32.9738,33.0995,32.9738,33.0367,34800.0
2006-12-01 11:20:00,47.31,47.34,47.25,47.26,100800.0,33.0367,33.0576,32.9948,33.0017,100800.0
2006-12-01 11:30:00,47.27,47.27,47.13,47.13,325000.0,33.0087,33.0087,32.911,32.911,325000.0
2006-12-01 11:40:00,47.13,47.27,47.05,47.26,118000.0,32.911,33.0087,32.8551,33.0017,118000.0
2006-12-01 11:50:00,47.29,47.44,47.28,47.41,36800.0,33.0227,33.1274,33.0157,33.1065,36800.0
2006-12-01 12:00:00,47.41,47.45,47.29,47.33,68600.0,33.1065,33.1344,33.0227,33.0506,68600.0
2006-12-01 12:10:00,47.35,47.35,47.16,47.17,66000.0,33.0646,33.0646,32.9319,32.9389,66000.0
2006-12-01 12:20:00,47.17,47.18,47.09,47.15,62000.0,32.9389,32.9459,32.883,32.9249,62000.0
2006-12-01 12:30:00,47.15,47.17,47.08,47.13,43000.0,32.9249,32.9389,32.876,32.911,43000.0
2006-12-01 12:40:00,47.13,47.25,47.13,47.25,31800.0,32.911,32.9948,32.911,32.9948,31800.0
2006-12-01 12:50:00,47.26,47.29,47.18,47.24,59600.0,33.0017,33.0227,32.9459,32.9878,59600.0
2006-12-01 13:00:00,47.24,47.24,47.01,47.09,107400.0,32.9878,32.9878,32.8272,32.883,107400.0
2006-12-01 13:10:00,47.1,47.16,47.08,47.12,49200.0,32.89,32.9319,32.876,32.904,49200.0
2006-12-01 13:20:00,47.1,47.19,47.06,47.15,70200.0,32.89,32.9529,32.8621,32.9249,70200.0
2006-12-01 13:30:00,47.15,47.18,46.97,46.98,126000.0,32.9249,32.9459,32.7992,32.8062,126000.0
2006-12-01 13:40:00,46.99,47.05,46.98,47.02,61600.0,32.8132,32.8551,32.8062,32.8341,61600.0
2006-12-01 13:50:00,47.01,47.02,46.94,46.97,81800.0,32.8272,32.8341,32.7783,32.7992,81800.0
2006-12-01 14:00:00,46.97,47.05,46.93,47.02,122200.0,32.7992,32.8551,32.7713,32.8341,122200.0
2006-12-01 14:10:00,47.02,47.05,46.89,46.96,123600.0,32.8341,32.8551,32.7434,32.7922,123600.0
2006-12-01 14:20:00,46.97,47.02,46.95,46.95,145600.0,32.7992,32.8341,32.7853,32.7853,145600.0
2006-12-01 14:30:00,46.95,46.99,46.83,46.89,95200.0,32.7853,32.8132,32.7015,32.7434,95200.0
2006-12-01 14:40:00,46.89,46.9,46.77,46.88,95400.0,32.7434,32.7503,32.6596,32.7364,95400.0
2006-12-01 14:50:00,46.88,46.99,46.88,46.98,75200.0,32.7364,32.8132,32.7364,32.8062,75200.0
2006-12-01 15:00:00,46.99,47.09,46.97,47.07,153000.0,32.8132,32.883,32.7992,32.8691,153000.0
2006-12-01 15:10:00,47.07,47.13,47.02,47.12,172200.0,32.8691,32.911,32.8341,32.904,172200.0
2006-12-01 15:20:00,47.13,47.24,47.08,47.14,139200.0,32.911,32.9878,32.876,32.9179,139200.0
2006-12-01 15:30:00,47.14,47.19,47.06,47.18,141800.0,32.9179,32.9529,32.8621,32.9459,141800.0
2006-12-01 15:40:00,47.19,47.24,47.19,47.2,123600.0,32.9529,32.9878,32.9529,32.9598,123600.0
2006-12-01 15:50:00,47.2,47.25,47.2,47.24,167400.0,32.9598,32.9948,32.9598,32.9878,167400.0
2006-12-04 09:30:00,47.48,47.59,47.34,47.57,241000.0,33.1554,33.2322,33.0576,33.2182,241000.0
2006-12-04 09:40:00,47.55,47.72,47.49,47.54,111600.0,33.2042,33.323,33.1623,33.1973,111600.0
2006-12-04 09:50:00,47.52,47.7,47.48,47.58,71600.0,33.1833,33.309,33.1554,33.2252,71600.0
2006-12-04 10:00:00,47.55,47.65,47.53,47.61,69400.0,33.2042,33.2741,33.1903,33.2461,69400.0
2006-12-04 10:10:00,47.6,47.63,47.56,47.58,44000.0,33.2392,33.2601,33.2112,33.2252,44000.0
2006-12-04 10:20:00,47.57,47.63,47.47,47.55,78600.0,33.2182,33.2601,33.1484,33.2042,78600.0
2006-12-04 10:30:00,47.54,47.56,47.34,47.35,46800.0,33.1973,33.2112,33.0576,33.0646,46800.0
2006-12-04 10:40:00,47.35,47.38,47.32,47.35,64400.0,33.0646,33.0855,33.0436,33.0646,64400.0
2006-12-04 10:50:00,47.35,47.51,47.33,47.47,29400.0,33.0646,33.1763,33.0506,33.1484,29400.0
2006-12-04 11:00:00,47.45,47.67,47.45,47.67,66000.0,33.1344,33.288,33.1344,33.288,66000.0
2006-12-04 11:10:00,47.66,47.69,47.59,47.63,99400.0,33.2811,33.302,33.2322,33.2601,99400.0
2006-12-04 11:20:00,47.62,47.72,47.62,47.63,35200.0,33.2531,33.323,33.2531,33.2601,35200.0
2006-12-04 11:30:00,47.63,47.72,47.57,47.72,33000.0,33.2601,33.323,33.2182,33.323,33000.0
2006-12-04 11:40:00,47.72,47.72,47.63,47.64,29400.0,33.323,33.323,33.2601,33.2671,29400.0
2006-12-04 11:50:00,47.65,47.73,47.65,47.73,17400.0,33.2741,33.3299,33.2741,33.3299,17400.0
2006-12-04 12:00:00,47.72,47.74,47.68,47.74,67800.0,33.323,33.3369,33.295,33.3369,67800.0
2006-12-04 12:10:00,47.74,47.86,47.74,47.77,54200.0,33.3369,33.4207,33.3369,33.3579,54200.0
2006-12-04 12:20:00,47.77,47.8,47.67,47.67,54200.0,33.3579,33.3788,33.288,33.288,54200.0
2006-12-04 12:30:00,47.68,47.8,47.67,47.79,33400.0,33.295,33.3788,33.288,33.3718,33400.0
2006-12-04 12:40:00,47.79,47.79,47.74,47.74,28000.0,33.3718,33.3718,33.3369,33.3369,28000.0
2006-12-04 12:50:00,47.74,47.8,47.72,47.78,25400.0,33.3369,33.3788,33.323,33.3649,25400.0
2006-12-04 13:00:00,47.77,47.87,47.75,47.83,34400.0,33.3579,33.4277,33.3439,33.3998,34400.0
2006-12-04 13:10:00,47.83,47.85,47.78,47.84,20800.0,33.3998,33.4137,33.3649,33.4068,20800.0
2006-12-04 13:20:00,47.86,47.92,47.84,47.92,69000.0,33.4207,33.4626,33.4068,33.4626,69000.0
2006-12-04 13:30:00,47.93,48.08,47.91,48.04,104400.0,33.4696,33.5743,33.4556,33.5464,104400.0
2006-12-04 13:40:00,48.04,48.09,48.01,48.09,74000.0,33.5464,33.5813,33.5255,33.5813,74000.0
2006-12-04 13:50:00,48.08,48.1,48.01,48.02,41800.0,33.5743,33.5883,33.5255,33.5324,41800.0
2006-12-04 14:00:00,48.02,48.06,47.95,48.04,50800.0,33.5324,33.5604,33.4836,33.5464,50800.0
2006-12-04 14:10:00,48.04,48.04,47.99,47.99,26200.0,33.5464,33.5464,33.5115,33.5115,26200.0
2006-12-04 14:20:00,47.99,47.99,47.83,47.84,55800.0,33.5115,33.5115,33.3998,33.4068,55800.0
2006-12-04 14:30:00,47.84,47.91,47.81,47.84,55600.0,33.4068,33.4556,33.3858,33.4068,55600.0
2006-12-04 14:40:00,47.84,48.04,47.84,47.96,51800.0,33.4068,33.5464,33.4068,33.4905,51800.0
2006-12-04 14:50:00,47.96,48.11,47.93,48.08,79200.0,33.4905,33.5953,33.4696,33.5743,79200.0
2006-12-04 15:00:00,48.08,48.12,47.94,47.94,42600.0,33.5743,33.6023,33.4766,33.4766,42600.0
2006-12-04 15:10:00,47.91,47.98,47.91,47.94,45200.0,33.4556,33.5045,33.4556,33.4766,45200.0
2006-12-04 15:20:00,47.94,47.95,47.91,47.92,48600.0,33.4766,33.4836,33.4556,33.4626,48600.0
2006-12-04 15:30:00,47.91,47.96,47.84,47.92,110600.0,33.4556,33.4905,33.4068,33.4626,110600.0
2006-12-04 15:40:00,47.92,47.99,47.92,47.93,102200.0,33.4626,33.5115,33.4626,33.4696,102200.0
2006-12-04 15:50:00,47.94,48.02,47.92,48.01,121600.0,33.4766,33.5324,33.4626,33.5255,121600.0
2006-12-05 09:30:00,48.25,48.31,48.12,48.12,177200.0,33.6931,33.735,33.6023,33.6023,177200.0
2006-12-05 09:40:00,48.13,48.13,47.79,47.79,140400.0,33.6093,33.6093,33.3718,33.3718,140400.0
2006-12-05 09:50:00,47.76,47.88,47.74,47.76,68400.0,33.3509,33.4347,33.3369,33.3509,68400.0
2006-12-05 10:00:00,47.77,48.01,47.67,47.8,153200.0,33.3579,33.5255,33.288,33.3788,153200.0
2006-12-05 10:10:00,47.79,48.0,47.73,48.0,51600.0,33.3718,33.5185,33.3299,33.5185,51600.0
2006-12-05 10:20:00,47.98,48.09,47.83,47.98,104000.0,33.5045,33.5813,33.3998,33.5045,104000.0
2006-12-05 10:30:00,47.99,48.08,47.76,47.91,66000.0,33.5115,33.5743,33.3509,33.4556,66000.0
2006-12-05 10:40:00,47.9,48.08,47.88,47.91,59600.0,33.4486,33.5743,33.4347,33.4556,59600.0
2006-12-05 10:50:00,47.93,48.04,47.93,47.98,30200.0,33.4696,33.5464,33.4696,33.5045,30200.0
2006-12-05 11:00:00,47.99,48.03,47.89,47.97,71000.0,33.5115,33.5394,33.4417,33.4975,71000.0
2006-12-05 11:10:00,47.95,47.98,47.92,47.95,47000.0,33.4836,33.5045,33.4626,33.4836,47000.0
2006-12-05 11:20:00,47.94,47.98,47.9,47.98,38800.0,33.4766,33.5045,33.4486,33.5045,38800.0
2006-12-05 11:30:00,48.01,48.05,47.99,48.04,29000.0,33.5255,33.5534,33.5115,33.5464,29000.0
2006-12-05 11:40:00,48.04,48.08,47.96,48.01,33800.0,33.5464,33.5743,33.4905,33.5255,33800.0
2006-12-05 11:50:00,47.99,48.05,47.96,47.99,50600.0,33.5115,33.5534,33.4905,33.5115,50600.0
2006-12-05 12:00:00,47.99,48.02,47.96,47.98,30800.0,33.5115,33.5324,33.4905,33.5045,30800.0
2006-12-05 12:10:00,47.98,48.02,47.96,48.02,31800.0,33.5045,33.5324,33.4905,33.5324,31800.0
2006-12-05 12:20:00,48.01,48.02,47.95,48.01,25600.0,33.5255,33.5324,33.4836,33.5255,25600.0
2006-12-05 12:30:00,47.99,48.09,47.99,48.01,40400.0,33.5115,33.5813,33.5115,33.5255,40400.0
2006-12-05 12:40:00,48.01,48.02,47.94,47.96,34200.0,33.5255,33.5324,33.4766,33.4905,34200.0
2006-12-05 12:50:00,47.94,48.08,47.93,48.06,33200.0,33.4766,33.5743,33.4696,33.5604,33200.0
2006-12-05 13:00:00,48.08,48.09,47.98,47.98,35200.0,33.5743,33.5813,33.5045,33.5045,35200.0
2006-12-05 13:10:00,47.96,47.98,47.91,47.93,37000.0,33.4905,33.5045,33.4556,33.4696,37000.0
2006-12-05 13:20:00,47.92,47.92,47.8,47.85,79000.0,33.4626,33.4626,33.3788,33.4137,79000.0
2006-12-05 13:30:00,47.85,47.88,47.79,47.85,87200.0,33.4137,33.4347,33.3718,33.4137,87200.0
2006-12-05 13:40:00,47.85,47.88,47.83,47.85,59600.0,33.4137,33.4347,33.3998,33.4137,59600.0
2006-12-05 13:50:00,47.85,47.85,47.82,47.85,106800.0,33.4137,33.4137,33.3928,33.4137,106800.0
2006-12-05 14:00:00,47.84,47.85,47.77,47.81,53000.0,33.4068,33.4137,33.3579,33.3858,53000.0
2006-12-05 14:10:00,47.82,47.88,47.79,47.85,174800.0,33.3928,33.4347,33.3718,33.4137,174800.0
2006-12-05 14:20:00,47.85,47.88,47.8,47.8,91400.0,33.4137,33.4347,33.3788,33.3788,91400.0
2006-12-05 14:30:00,47.8,47.85,47.79,47.85,72600.0,33.3788,33.4137,33.3718,33.4137,72600.0
2006-12-05 14:40:00,47.85,47.85,47.81,47.81,68600.0,33.4137,33.4137,33.3858,33.3858,68600.0
2006-12-05 14:50:00,47.82,47.85,47.8,47.85,61400.0,33.3928,33.4137,33.3788,33.4137,61400.0
2006-12-05 15:00:00,47.85,47.85,47.73,47.73,117600.0,33.4137,33.4137,33.3299,33.3299,117600.0
2006-12-05 15:10:00,47.74,47.75,47.68,47.7,190800.0,33.3369,33.3439,33.295,33.309,190800.0
2006-12-05 15:20:00,47.7,47.73,47.67,47.69,92800.0,33.309,33.3299,33.288,33.302,92800.0
2006-12-05 15:30:00,47.7,47.72,47.65,47.69,91400.0,33.309,33.323,33.2741,33.302,91400.0
2006-12-05 15:40:00,47.68,47.74,47.63,47.72,117800.0,33.295,33.3369,33.2601,33.323,117800.0
2006-12-05 15:50:00,47.72,47.8,47.72,47.77,141400.0,33.323,33.3788,33.323,33.3579,141400.0
2006-12-06 09:30:00,47.74,47.84,47.54,47.76,103600.0,33.3369,33.4068,33.1973,33.3509,103600.0
2006-12-06 09:40:00,47.75,47.88,47.64,47.81,79600.0,33.3439,33.4347,33.2671,33.3858,79600.0
2006-12-06 09:50:00,47.81,48.41,47.81,48.4,267400.0,33.3858,33.8048,33.3858,33.7978,267400.0
2006-12-06 10:00:00,48.41,48.85,48.33,48.76,1360600.0,33.8048,34.112,33.7489,34.0492,1360600.0
2006-12-06 10:10:00,48.74,48.99,48.54,48.93,703400.0,34.0352,34.2098,33.8956,34.1679,703400.0
2006-12-06 10:20:00,48.92,49.05,48.72,48.78,640800.0,34.1609,34.2517,34.0213,34.0632,640800.0
2006-12-06 10:30:00,48.77,49.1,48.6,48.92,358400.0,34.0562,34.2866,33.9375,34.1609,358400.0
2006-12-06 10:40:00,48.93,48.93,48.63,48.75,275400.0,34.1679,34.1679,33.9584,34.0422,275400.0
2006-12-06 10:50:00,48.72,48.72,48.38,48.49,386800.0,34.0213,34.0213,33.7838,33.8606,386800.0
2006-12-06 11:00:00,48.49,48.56,48.42,48.51,304000.0,33.8606,33.9095,33.8118,33.8746,304000.0
2006-12-06 11:10:00,48.51,48.59,48.47,48.58,203000.0,33.8746,33.9305,33.8467,33.9235,203000.0
2006-12-06 11:20:00,48.58,48.63,48.5,48.63,74600.0,33.9235,33.9584,33.8676,33.9584,74600.0
2006-12-06 11:30:00,48.63,48.76,48.63,48.66,121800.0,33.9584,34.0492,33.9584,33.9794,121800.0
2006-12-06 11:40:00,48.66,48.73,48.6,48.73,58200.0,33.9794,34.0282,33.9375,34.0282,58200.0
2006-12-06 11:50:00,48.72,48.87,48.72,48.81,95400.0,34.0213,34.126,34.0213,34.0841,95400.0
2006-12-06 12:00:00,48.8,48.84,48.7,48.76,87800.0,34.0771,34.1051,34.0073,34.0492,87800.0
2006-12-06 12:10:00,48.77,48.84,48.74,48.8,107000.0,34.0562,34.1051,34.0352,34.0771,107000.0
2006-12-06 12:20:00,48.8,48.82,48.72,48.77,86000.0,34.0771,34.0911,34.0213,34.0562,86000.0
2006-12-06 12:30:00,48.77,48.85,48.75,48.83,78000.0,34.0562,34.112,34.0422,34.0981,78000.0
2006-12-06 12:40:00,48.84,48.99,48.83,48.98,138600.0,34.1051,34.2098,34.0981,34.2028,138600.0
2006-12-06 12:50:00,48.97,49.0,48.9,48.92,91000.0,34.1958,34.2168,34.147,34.1609,91000.0
2006-12-06 13:00:00,48.93,48.99,48.88,48.91,59000.0,34.1679,34.2098,34.133,34.1539,59000.0
2006-12-06 13:10:00,48.91,48.92,48.81,48.83,39400.0,34.1539,34.1609,34.0841,34.0981,39400.0
2006-12-06 13:20:00,48.84,48.96,48.82,48.94,37200.0,34.1051,34.1888,34.0911,34.1749,37200.0
2006-12-06 13:30:00,48.94,49.15,48.94,49.06,182200.0,34.1749,34.3215,34.1749,34.2587,182200.0
2006-12-06 13:40:00,49.06,49.17,49.05,49.13,177000.0,34.2587,34.3355,34.2517,34.3076,177000.0
2006-12-06 13:50:00,49.13,49.14,48.74,48.77,304600.0,34.3076,34.3145,34.0352,34.0562,304600.0
2006-12-06 14:00:00,48.77,49.1,48.77,48.97,293600.0,34.0562,34.2866,34.0562,34.1958,293600.0
2006-12-06 14:10:00,48.97,49.22,48.97,49.19,240200.0,34.1958,34.3704,34.1958,34.3495,240200.0
2006-12-06 14:20:00,49.19,49.2,49.0,49.02,111000.0,34.3495,34.3564,34.2168,34.2307,111000.0
2006-12-06 14:30:00,49.03,49.09,48.98,49.01,91800.0,34.2377,34.2796,34.2028,34.2238,91800.0
2006-12-06 14:40:00,49.0,49.04,48.9,48.96,98600.0,34.2168,34.2447,34.147,34.1888,98600.0
2006-12-06 14:50:00,48.96,49.02,48.91,49.0,133800.0,34.1888,34.2307,34.1539,34.2168,133800.0
2006-12-06 15:00:00,48.99,49.15,48.95,49.13,129200.0,34.2098,34.3215,34.1819,34.3076,129200.0
2006-12-06 15:10:00,49.12,49.22,49.1,49.13,283400.0,34.3006,34.3704,34.2866,34.3076,283400.0
2006-12-06 15:20:00,49.14,49.14,48.97,49.01,228200.0,34.3145,34.3145,34.1958,34.2238,228200.0
2006-12-06 15:30:00,49.01,49.09,48.97,49.09,179800.0,34.2238,34.2796,34.1958,34.2796,179800.0
2006-12-06 15:40:00,49.1,49.1,48.97,48.99,180200.0,34.2866,34.2866,34.1958,34.2098,180200.0
2006-12-06 15:50:00,48.98,49.02,48.89,48.99,266000.0,34.2028,34.2307,34.14,34.2098,266000.0
2006-12-07 09:30:00,49.07,49.18,48.77,49.0,254000.0,34.2657,34.3425,34.0562,34.2168,254000.0
2006-12-07 09:40:00,49.0,49.26,48.84,49.18,313200.0,34.2168,34.3983,34.1051,34.3425,313200.0
2006-12-07 09:50:00,49.19,49.22,49.08,49.08,183000.0,34.3495,34.3704,34.2726,34.2726,183000.0
2006-12-07 10:00:00,49.08,49.08,48.81,48.83,148600.0,34.2726,34.2726,34.0841,34.0981,148600.0
2006-12-07 10:10:00,48.83,48.85,48.71,48.84,166000.0,34.0981,34.112,34.0143,34.1051,166000.0
2006-12-07 10:20:00,48.82,48.83,48.65,48.7,103600.0,34.0911,34.0981,33.9724,34.0073,103600.0
2006-12-07 10:30:00,48.7,48.76,48.6,48.6,129200.0,34.0073,34.0492,33.9375,33.9375,129200.0
2006-12-07 10:40:00,48.6,48.73,48.53,48.63,108000.0,33.9375,34.0282,33.8886,33.9584,108000.0
2006-12-07 10:50:00,48.63,48.66,48.52,48.56,85800.0,33.9584,33.9794,33.8816,33.9095,85800.0
2006-12-07 11:00:00,48.56,48.6,48.52,48.54,80800.0,33.9095,33.9375,33.8816,33.8956,80800.0
2006-12-07 11:10:00,48.54,48.66,48.51,48.55,142400.0,33.8956,33.9794,33.8746,33.9025,142400.0
2006-12-07 11:20:00,48.53,48.61,48.53,48.58,114000.0,33.8886,33.9444,33.8886,33.9235,114000.0
2006-12-07 11:30:00,48.56,48.68,48.56,48.64,71000.0,33.9095,33.9933,33.9095,33.9654,71000.0
2006-12-07 11:40:00,48.65,48.71,48.65,48.7,48200.0,33.9724,34.0143,33.9724,34.0073,48200.0
2006-12-07 11:50:00,48.7,48.82,48.7,48.78,52400.0,34.0073,34.0911,34.0073,34.0632,52400.0
2006-12-07 12:00:00,48.78,48.79,48.68,48.71,69000.0,34.0632,34.0701,33.9933,34.0143,69000.0
2006-12-07 12:10:00,48.68,48.8,48.65,48.8,32400.0,33.9933,34.0771,33.9724,34.0771,32400.0
2006-12-07 12:20:00,48.8,48.82,48.73,48.8,37200.0,34.0771,34.0911,34.0282,34.0771,37200.0
2006-12-07 12:30:00,48.81,48.82,48.73,48.76,52600.0,34.0841,34.0911,34.0282,34.0492,52600.0
2006-12-07 12:40:00,48.76,48.79,48.7,48.76,26400.0,34.0492,34.0701,34.0073,34.0492,26400.0
2006-12-07 12:50:00,48.77,48.77,48.74,48.76,22000.0,34.0562,34.0562,34.0352,34.0492,22000.0
2006-12-07 13:00:00,48.75,48.78,48.7,48.76,31000.0,34.0422,34.0632,34.0073,34.0492,31000.0
2006-12-07 13:10:00,48.76,48.76,48.65,48.68,28400.0,34.0492,34.0492,33.9724,33.9933,28400.0
2006-12-07 13:20:00,48.66,48.85,48.66,48.85,68400.0,33.9794,34.112,33.9794,34.112,68400.0
2006-12-07 13:30:00,48.85,48.9,48.75,48.79,51200.0,34.112,34.147,34.0422,34.0701,51200.0
2006-12-07 13:40:00,48.79,48.8,48.69,48.74,19200.0,34.0701,34.0771,34.0003,34.0352,19200.0
2006-12-07 13:50:00,48.75,48.76,48.67,48.67,31200.0,34.0422,34.0492,33.9863,33.9863,31200.0
2006-12-07 14:00:00,48.67,48.67,48.63,48.63,37400.0,33.9863,33.9863,33.9584,33.9584,37400.0
2006-12-07 14:10:00,48.63,48.63,48.57,48.6,53800.0,33.9584,33.9584,33.9165,33.9375,53800.0
2006-12-07 14:20:00,48.6,48.6,48.5,48.51,69400.0,33.9375,33.9375,33.8676,33.8746,69400.0
2006-12-07 14:30:00,48.52,48.56,48.5,48.56,50800.0,33.8816,33.9095,33.8676,33.9095,50800.0
2006-12-07 14:40:00,48.56,48.56,48.49,48.52,35000.0,33.9095,33.9095,33.8606,33.8816,35000.0
2006-12-07 14:50:00,48.51,48.57,48.45,48.45,125200.0,33.8746,33.9165,33.8327,33.8327,125200.0
2006-12-07 15:00:00,48.45,48.48,48.34,48.47,99200.0,33.8327,33.8537,33.7559,33.8467,99200.0
2006-12-07 15:10:00,48.46,48.46,48.32,48.34,83000.0,33.8397,33.8397,33.7419,33.7559,83000.0
2006-12-07 15:20:00,48.34,48.4,48.31,48.32,69400.0,33.7559,33.7978,33.735,33.7419,69400.0
2006-12-07 15:30:00,48.31,48.37,48.22,48.31,131200.0,33.735,33.7769,33.6721,33.735,131200.0
2006-12-07 15:40:00,48.3,48.42,48.3,48.42,132800.0,33.728,33.8118,33.728,33.8118,132800.0
2006-12-07 15:50:00,48.44,48.49,48.32,48.34,149200.0,33.8257,33.8606,33.7419,33.7559,149200.0
2006-12-08 09:30:00,48.03,48.29,48.03,48.29,128000.0,33.5394,33.721,33.5394,33.721,128000.0
2006-12-08 09:40:00,48.3,48.59,48.26,48.59,156600.0,33.728,33.9305,33.7,33.9305,156600.0
2006-12-08 09:50:00,48.59,48.6,48.34,48.58,101600.0,33.9305,33.9375,33.7559,33.9235,101600.0
2006-12-08 10:00:00,48.6,48.62,48.22,48.41,167200.0,33.9375,33.9514,33.6721,33.8048,167200.0
2006-12-08 10:10:00,48.45,48.65,48.42,48.5,64800.0,33.8327,33.9724,33.8118,33.8676,64800.0
2006-12-08 10:20:00,48.51,48.74,48.49,48.54,71800.0,33.8746,34.0352,33.8606,33.8956,71800.0
2006-12-08 10:30:00,48.54,48.65,48.49,48.63,79400.0,33.8956,33.9724,33.8606,33.9584,79400.0
2006-12-08 10:40:00,48.64,48.72,48.64,48.67,46800.0,33.9654,34.0213,33.9654,33.9863,46800.0
2006-12-08 10:50:00,48.69,48.8,48.61,48.62,48000.0,34.0003,34.0771,33.9444,33.9514,48000.0
2006-12-08 11:00:00,48.62,48.79,48.6,48.74,80400.0,33.9514,34.0701,33.9375,34.0352,80400.0
2006-12-08 11:10:00,48.72,48.9,48.72,48.86,154200.0,34.0213,34.147,34.0213,34.119,154200.0
2006-12-08 11:20:00,48.86,48.93,48.83,48.84,94200.0,34.119,34.1679,34.0981,34.1051,94200.0
2006-12-08 11:30:00,48.85,48.99,48.81,48.81,111200.0,34.112,34.2098,34.0841,34.0841,111200.0
2006-12-08 11:40:00,48.81,48.84,48.72,48.84,71200.0,34.0841,34.1051,34.0213,34.1051,71200.0
2006-12-08 11:50:00,48.83,48.87,48.73,48.74,64200.0,34.0981,34.126,34.0282,34.0352,64200.0
2006-12-08 12:00:00,48.73,48.76,48.72,48.74,40800.0,34.0282,34.0492,34.0213,34.0352,40800.0
2006-12-08 12:10:00,48.73,48.73,48.61,48.62,84000.0,34.0282,34.0282,33.9444,33.9514,84000.0
2006-12-08 12:20:00,48.62,48.65,48.6,48.63,41000.0,33.9514,33.9724,33.9375,33.9584,41000.0
2006-12-08 12:30:00,48.63,48.7,48.43,48.5,87400.0,33.9584,34.0073,33.8187,33.8676,87400.0
2006-12-08 12:40:00,48.5,48.5,48.4,48.44,61800.0,33.8676,33.8676,33.7978,33.8257,61800.0
2006-12-08 12:50:00,48.44,48.47,48.42,48.45,37800.0,33.8257,33.8467,33.8118,33.8327,37800.0
2006-12-08 13:00:00,48.46,48.46,48.42,48.44,27000.0,33.8397,33.8397,33.8118,33.8257,27000.0
2006-12-08 13:10:00,48.44,48.46,48.43,48.44,26600.0,33.8257,33.8397,33.8187,33.8257,26600.0
2006-12-08 13:20:00,48.44,48.44,48.4,48.4,31200.0,33.8257,33.8257,33.7978,33.7978,31200.0
2006-12-08 13:30:00,48.41,48.44,48.38,48.43,39600.0,33.8048,33.8257,33.7838,33.8187,39600.0
2006-12-08 13:40:00,48.42,48.42,48.34,48.38,37800.0,33.8118,33.8118,33.7559,33.7838,37800.0
2006-12-08 13:50:00,48.38,48.39,48.34,48.39,30800.0,33.7838,33.7908,33.7559,33.7908,30800.0
2006-12-08 14:00:00,48.38,48.51,48.38,48.43,60800.0,33.7838,33.8746,33.7838,33.8187,60800.0
2006-12-08 14:10:00,48.42,48.48,48.42,48.43,22400.0,33.8118,33.8537,33.8118,33.8187,22400.0
2006-12-08 14:20:00,48.43,48.48,48.38,48.38,29400.0,33.8187,33.8537,33.7838,33.7838,29400.0
2006-12-08 14:30:00,48.39,48.42,48.38,48.38,22000.0,33.7908,33.8118,33.7838,33.7838,22000.0
2006-12-08 14:40:00,48.39,48.45,48.39,48.41,24800.0,33.7908,33.8327,33.7908,33.8048,24800.0
2006-12-08 14:50:00,48.41,48.5,48.4,48.42,36400.0,33.8048,33.8676,33.7978,33.8118,36400.0
2006-12-08 15:00:00,48.42,48.45,48.38,48.42,41400.0,33.8118,33.8327,33.7838,33.8118,41400.0
2006-12-08 15:10:00,48.42,48.46,48.35,48.37,44800.0,33.8118,33.8397,33.7629,33.7769,44800.0
2006-12-08 15:20:00,48.35,48.44,48.35,48.4,51000.0,33.7629,33.8257,33.7629,33.7978,51000.0
2006-12-08 15:30:00,48.4,48.47,48.38,48.47,46000.0,33.7978,33.8467,33.7838,33.8467,46000.0
2006-12-08 15:40:00,48.47,48.49,48.4,48.49,95200.0,33.8467,33.8606,33.7978,33.8606,95200.0
2006-12-08 15:50:00,48.49,48.55,48.49,48.54,113000.0,33.8606,33.9025,33.8606,33.8956,113000.0
2006-12-11 09:30:00,48.56,48.56,48.1,48.26,207200.0,33.9095,33.9095,33.5883,33.7,207200.0
2006-12-11 09:40:00,48.23,48.62,48.13,48.51,105000.0,33.6791,33.9514,33.6093,33.8746,105000.0
2006-12-11 09:50:00,48.5,48.61,48.3,48.48,128200.0,33.8676,33.9444,33.728,33.8537,128200.0
2006-12-11 10:00:00,48.49,48.54,48.41,48.5,124600.0,33.8606,33.8956,33.8048,33.8676,124600.0
2006-12-11 10:10:00,48.5,48.63,48.5,48.6,147600.0,33.8676,33.9584,33.8676,33.9375,147600.0
2006-12-11 10:20:00,48.6,48.63,48.55,48.58,100400.0,33.9375,33.9584,33.9025,33.9235,100400.0
2006-12-11 10:30:00,48.59,48.72,48.59,48.65,149800.0,33.9305,34.0213,33.9305,33.9724,149800.0
2006-12-11 10:40:00,48.65,48.7,48.57,48.61,106000.0,33.9724,34.0073,33.9165,33.9444,106000.0
2006-12-11 10:50:00,48.61,48.69,48.57,48.64,97000.0,33.9444,34.0003,33.9165,33.9654,97000.0
2006-12-11 11:00:00,48.67,48.7,48.63,48.65,108000.0,33.9863,34.0073,33.9584,33.9724,108000.0
2006-12-11 11:10:00,48.6,48.69,48.6,48.67,111600.0,33.9375,34.0003,33.9375,33.9863,111600.0
2006-12-11 11:20:00,48.68,48.75,48.67,48.74,146800.0,33.9933,34.0422,33.9863,34.0352,146800.0
2006-12-11 11:30:00,48.74,48.84,48.74,48.76,113600.0,34.0352,34.1051,34.0352,34.0492,113600.0
2006-12-11 11:40:00,48.76,48.8,48.73,48.8,77000.0,34.0492,34.0771,34.0282,34.0771,77000.0
2006-12-11 11:50:00,48.8,48.84,48.77,48.8,57600.0,34.0771,34.1051,34.0562,34.0771,57600.0
2006-12-11 12:00:00,48.8,48.85,48.77,48.8,109200.0,34.0771,34.112,34.0562,34.0771,109200.0
2006-12-11 12:10:00,48.8,48.8,48.72,48.77,116600.0,34.0771,34.0771,34.0213,34.0562,116600.0
2006-12-11 12:20:00,48.76,48.77,48.72,48.72,85600.0,34.0492,34.0562,34.0213,34.0213,85600.0
2006-12-11 12:30:00,48.72,48.77,48.72,48.76,110800.0,34.0213,34.0562,34.0213,34.0492,110800.0
2006-12-11 12:40:00,48.75,48.78,48.69,48.77,113800.0,34.0422,34.0632,34.0003,34.0562,113800.0
2006-12-11 12:50:00,48.77,48.83,48.74,48.77,133000.0,34.0562,34.0981,34.0352,34.0562,133000.0
2006-12-11 13:00:00,48.77,48.82,48.72,48.73,99400.0,34.0562,34.0911,34.0213,34.0282,99400.0
2006-12-11 13:10:00,48.74,48.83,48.73,48.74,78800.0,34.0352,34.0981,34.0282,34.0352,78800.0
2006-12-11 13:20:00,48.74,48.78,48.73,48.74,55400.0,34.0352,34.0632,34.0282,34.0352,55400.0
2006-12-11 13:30:00,48.73,48.73,48.56,48.57,99400.0,34.0282,34.0282,33.9095,33.9165,99400.0
2006-12-11 13:40:00,48.57,48.62,48.53,48.6,93000.0,33.9165,33.9514,33.8886,33.9375,93000.0
2006-12-11 13:50:00,48.6,48.6,48.55,48.56,65600.0,33.9375,33.9375,33.9025,33.9095,65600.0
2006-12-11 14:00:00,48.55,48.56,48.46,48.49,109800.0,33.9025,33.9095,33.8397,33.8606,109800.0
2006-12-11 14:10:00,48.49,48.55,48.41,48.54,77200.0,33.8606,33.9025,33.8048,33.8956,77200.0
2006-12-11 14:20:00,48.54,48.55,48.44,48.52,63800.0,33.8956,33.9025,33.8257,33.8816,63800.0
2006-12-11 14:30:00,48.52,48.59,48.49,48.52,58800.0,33.8816,33.9305,33.8606,33.8816,58800.0
2006-12-11 14:40:00,48.52,48.57,48.51,48.51,48800.0,33.8816,33.9165,33.8746,33.8746,48800.0
2006-12-11 14:50:00,48.51,48.52,48.49,48.5,41200.0,33.8746,33.8816,33.8606,33.8676,41200.0
2006-12-11 15:00:00,48.5,48.52,48.46,48.49,61000.0,33.8676,33.8816,33.8397,33.8606,61000.0
2006-12-11 15:10:00,48.49,48.55,48.49,48.52,50600.0,33.8606,33.9025,33.8606,33.8816,50600.0
2006-12-11 15:20:00,48.51,48.54,48.47,48.53,75600.0,33.8746,33.8956,33.8467,33.8886,75600.0
2006-12-11 15:30:00,48.52,48.54,48.46,48.53,102600.0,33.8816,33.8956,33.8397,33.8886,102600.0
2006-12-11 15:40:00,48.52,48.56,48.49,48.56,88400.0,33.8816,33.9095,33.8606,33.9095,88400.0
2006-12-11 15:50:00,48.56,48.62,48.53,48.56,96400.0,33.9095,33.9514,33.8886,33.9095,96400.0
2006-12-12 09:30:00,48.58,48.87,48.53,48.58,80800.0,33.9235,34.126,33.8886,33.9235,80800.0
2006-12-12 09:40:00,48.58,48.58,48.21,48.26,75800.0,33.9235,33.9235,33.6651,33.7,75800.0
2006-12-12 09:50:00,48.28,48.38,48.2,48.27,72200.0,33.714,33.7838,33.6581,33.707,72200.0
2006-12-12 10:00:00,48.27,48.32,48.23,48.24,58400.0,33.707,33.7419,33.6791,33.6861,58400.0
2006-12-12 10:10:00,48.23,48.23,48.13,48.13,88200.0,33.6791,33.6791,33.6093,33.6093,88200.0
2006-12-12 10:20:00,48.14,48.18,48.1,48.13,111800.0,33.6162,33.6442,33.5883,33.6093,111800.0
2006-12-12 10:30:00,48.13,48.2,48.09,48.1,103000.0,33.6093,33.6581,33.5813,33.5883,103000.0
2006-12-12 10:40:00,48.1,48.12,48.02,48.02,54800.0,33.5883,33.6023,33.5324,33.5324,54800.0
2006-12-12 10:50:00,48.02,48.07,48.02,48.05,62200.0,33.5324,33.5674,33.5324,33.5534,62200.0
2006-12-12 11:00:00,48.05,48.08,47.97,47.99,140200.0,33.5534,33.5743,33.4975,33.5115,140200.0
2006-12-12 11:10:00,47.98,47.98,47.92,47.94,59400.0,33.5045,33.5045,33.4626,33.4766,59400.0
2006-12-12 11:20:00,47.94,47.95,47.8,47.81,94600.0,33.4766,33.4836,33.3788,33.3858,94600.0
2006-12-12 11:30:00,47.79,47.8,47.71,47.74,99200.0,33.3718,33.3788,33.316,33.3369,99200.0
2006-12-12 11:40:00,47.73,47.73,47.63,47.71,128400.0,33.3299,33.3299,33.2601,33.316,128400.0
2006-12-12 11:50:00,47.71,47.74,47.7,47.7,57800.0,33.316,33.3369,33.309,33.309,57800.0
2006-12-12 12:00:00,47.68,47.68,47.49,47.51,125200.0,33.295,33.295,33.1623,33.1763,125200.0
2006-12-12 12:10:00,47.5,47.52,47.38,47.38,121800.0,33.1693,33.1833,33.0855,33.0855,121800.0
2006-12-12 12:20:00,47.38,47.39,47.27,47.29,99000.0,33.0855,33.0925,33.0087,33.0227,99000.0
2006-12-12 12:30:00,47.29,47.41,47.27,47.34,146600.0,33.0227,33.1065,33.0087,33.0576,146600.0
2006-12-12 12:40:00,47.34,47.34,47.24,47.24,79200.0,33.0576,33.0576,32.9878,32.9878,79200.0
2006-12-12 12:50:00,47.24,47.25,47.2,47.24,80800.0,32.9878,32.9948,32.9598,32.9878,80800.0
2006-12-12 13:00:00,47.23,47.23,47.13,47.18,87400.0,32.9808,32.9808,32.911,32.9459,87400.0
2006-12-12 13:10:00,47.18,47.19,47.13,47.17,122400.0,32.9459,32.9529,32.911,32.9389,122400.0
2006-12-12 13:20:00,47.18,47.33,47.17,47.29,89000.0,32.9459,33.0506,32.9389,33.0227,89000.0
2006-12-12 13:30:00,47.29,47.38,47.25,47.25,64200.0,33.0227,33.0855,32.9948,32.9948,64200.0
2006-12-12 13:40:00,47.25,47.25,47.18,47.2,48200.0,32.9948,32.9948,32.9459,32.9598,48200.0
2006-12-12 13:50:00,47.2,47.38,47.2,47.24,58000.0,32.9598,33.0855,32.9598,32.9878,58000.0
2006-12-12 14:00:00,47.24,47.27,47.17,47.24,78800.0,32.9878,33.0087,32.9389,32.9878,78800.0
2006-12-12 14:10:00,47.22,47.33,47.15,47.27,264200.0,32.9738,33.0506,32.9249,33.0087,264200.0
2006-12-12 14:20:00,47.27,47.62,47.27,47.51,202200.0,33.0087,33.2531,33.0087,33.1763,202200.0
2006-12-12 14:30:00,47.51,47.59,47.33,47.34,131400.0,33.1763,33.2322,33.0506,33.0576,131400.0
2006-12-12 14:40:00,47.33,47.38,47.23,47.26,91200.0,33.0506,33.0855,32.9808,33.0017,91200.0
2006-12-12 14:50:00,47.26,47.37,47.26,47.34,115600.0,33.0017,33.0785,33.0017,33.0576,115600.0
2006-12-12 15:00:00,47.34,47.42,47.28,47.35,83000.0,33.0576,33.1135,33.0157,33.0646,83000.0
2006-12-12 15:10:00,47.35,47.41,47.27,47.3,96600.0,33.0646,33.1065,33.0087,33.0297,96600.0
2006-12-12 15:20:00,47.3,47.37,47.27,47.35,138000.0,33.0297,33.0785,33.0087,33.0646,138000.0
2006-12-12 15:30:00,47.33,47.34,47.1,47.28,234400.0,33.0506,33.0576,32.89,33.0157,234400.0
2006-12-12 15:40:00,47.28,47.29,47.17,47.27,122400.0,33.0157,33.0227,32.9389,33.0087,122400.0
2006-12-12 15:50:00,47.27,47.32,47.14,47.23,305400.0,33.0087,33.0436,32.9179,32.9808,305400.0
2006-12-13 09:30:00,47.51,47.55,47.23,47.24,162600.0,33.1763,33.2042,32.9808,32.9878,162600.0
2006-12-13 09:40:00,47.24,47.48,47.13,47.41,196800.0,32.9878,33.1554,32.911,33.1065,196800.0
2006-12-13 09:50:00,47.42,47.63,47.42,47.52,125200.0,33.1135,33.2601,33.1135,33.1833,125200.0
2006-12-13 10:00:00,47.52,47.6,47.41,47.41,211000.0,33.1833,33.2392,33.1065,33.1065,211000.0
2006-12-13 10:10:00,47.41,47.41,47.34,47.34,112400.0,33.1065,33.1065,33.0576,33.0576,112400.0
2006-12-13 10:20:00,47.33,47.42,47.33,47.38,99400.0,33.0506,33.1135,33.0506,33.0855,99400.0
2006-12-13 10:30:00,47.38,47.4,47.16,47.21,177800.0,33.0855,33.0995,32.9319,32.9668,177800.0
2006-12-13 10:40:00,47.21,47.38,47.21,47.36,75000.0,32.9668,33.0855,32.9668,33.0716,75000.0
2006-12-13 10:50:00,47.36,47.5,47.31,47.48,46200.0,33.0716,33.1693,33.0367,33.1554,46200.0
2006-12-13 11:00:00,47.48,47.53,47.44,47.47,38200.0,33.1554,33.1903,33.1274,33.1484,38200.0
2006-12-13 11:10:00,47.46,47.47,47.43,47.45,38800.0,33.1414,33.1484,33.1204,33.1344,38800.0
2006-12-13 11:20:00,47.46,47.56,47.43,47.55,58200.0,33.1414,33.2112,33.1204,33.2042,58200.0
2006-12-13 11:30:00,47.55,47.55,47.46,47.47,68600.0,33.2042,33.2042,33.1414,33.1484,68600.0
2006-12-13 11:40:00,47.48,47.51,47.47,47.5,44800.0,33.1554,33.1763,33.1484,33.1693,44800.0
2006-12-13 11:50:00,47.51,47.54,47.48,47.51,27000.0,33.1763,33.1973,33.1554,33.1763,27000.0
2006-12-13 12:00:00,47.51,47.56,47.46,47.46,39000.0,33.1763,33.2112,33.1414,33.1414,39000.0
2006-12-13 12:10:00,47.46,47.47,47.41,47.47,26800.0,33.1414,33.1484,33.1065,33.1484,26800.0
2006-12-13 12:20:00,47.47,47.5,47.42,47.44,55000.0,33.1484,33.1693,33.1135,33.1274,55000.0
2006-12-13 12:30:00,47.43,47.45,47.4,47.44,37200.0,33.1204,33.1344,33.0995,33.1274,37200.0
2006-12-13 12:40:00,47.43,47.44,47.38,47.41,26400.0,33.1204,33.1274,33.0855,33.1065,26400.0
2006-12-13 12:50:00,47.41,47.43,47.38,47.39,22800.0,33.1065,33.1204,33.0855,33.0925,22800.0
2006-12-13 13:00:00,47.39,47.4,47.36,47.36,23200.0,33.0925,33.0995,33.0716,33.0716,23200.0
2006-12-13 13:10:00,47.37,47.4,47.37,47.39,15600.0,33.0785,33.0995,33.0785,33.0925,15600.0
2006-12-13 13:20:00,47.39,47.4,47.37,47.4,15000.0,33.0925,33.0995,33.0785,33.0995,15000.0
2006-12-13 13:30:00,47.38,47.38,47.31,47.31,46800.0,33.0855,33.0855,33.0367,33.0367,46800.0
2006-12-13 13:40:00,47.3,47.37,47.24,47.37,43200.0,33.0297,33.0785,32.9878,33.0785,43200.0
2006-12-13 13:50:00,47.38,47.4,47.35,47.37,24600.0,33.0855,33.0995,33.0646,33.0785,24600.0
2006-12-13 14:00:00,47.38,47.5,47.38,47.46,62600.0,33.0855,33.1693,33.0855,33.1414,62600.0
2006-12-13 14:10:00,47.47,47.48,47.35,47.38,30000.0,33.1484,33.1554,33.0646,33.0855,30000.0
2006-12-13 14:20:00,47.38,47.41,47.31,47.35,37800.0,33.0855,33.1065,33.0367,33.0646,37800.0
2006-12-13 14:30:00,47.34,47.37,47.29,47.35,33400.0,33.0576,33.0785,33.0227,33.0646,33400.0
2006-12-13 14:40:00,47.35,47.41,47.31,47.35,27400.0,33.0646,33.1065,33.0367,33.0646,27400.0
2006-12-13 14:50:00,47.35,47.37,47.3,47.34,21400.0,33.0646,33.0785,33.0297,33.0576,21400.0
2006-12-13 15:00:00,47.34,47.43,47.34,47.43,24200.0,33.0576,33.1204,33.0576,33.1204,24200.0
2006-12-13 15:10:00,47.42,47.44,47.35,47.43,45600.0,33.1135,33.1274,33.0646,33.1204,45600.0
2006-12-13 15:20:00,47.41,47.43,47.33,47.4,37600.0,33.1065,33.1204,33.0506,33.0995,37600.0
2006-12-13 15:30:00,47.4,47.41,47.37,47.38,73200.0,33.0995,33.1065,33.0785,33.0855,73200.0
2006-12-13 15:40:00,47.38,47.4,47.34,47.38,83200.0,33.0855,33.0995,33.0576,33.0855,83200.0
2006-12-13 15:50:00,47.38,47.4,47.35,47.37,85000.0,33.0855,33.0995,33.0646,33.0785,85000.0
2006-12-14 09:30:00,47.82,47.82,47.55,47.65,121600.0,33.3928,33.3928,33.2042,33.2741,121600.0
2006-12-14 09:40:00,47.66,47.95,47.66,47.93,424000.0,33.2811,33.4836,33.2811,33.4696,424000.0
2006-12-14 09:50:00,47.94,48.22,47.82,48.18,220200.0,33.4766,33.6721,33.3928,33.6442,220200.0
2006-12-14 10:00:00,48.14,48.24,47.98,48.22,136200.0,33.6162,33.6861,33.5045,33.6721,136200.0
2006-12-14 10:10:00,48.22,48.26,48.12,48.13,110000.0,33.6721,33.7,33.6023,33.6093,110000.0
2006-12-14 10:20:00,48.13,48.19,48.03,48.15,99800.0,33.6093,33.6512,33.5394,33.6232,99800.0
2006-12-14 10:30:00,48.15,48.15,47.97,48.02,153600.0,33.6232,33.6232,33.4975,33.5324,153600.0
2006-12-14 10:40:00,48.02,48.02,47.77,47.97,157600.0,33.5324,33.5324,33.3579,33.4975,157600.0
2006-12-14 10:50:00,47.98,48.03,47.82,47.91,74600.0,33.5045,33.5394,33.3928,33.4556,74600.0
2006-12-14 11:00:00,47.91,47.97,47.85,47.92,118200.0,33.4556,33.4975,33.4137,33.4626,118200.0
2006-12-14 11:10:00,47.92,48.08,47.9,48.05,63200.0,33.4626,33.5743,33.4486,33.5534,63200.0
2006-12-14 11:20:00,48.05,48.05,47.98,47.98,38200.0,33.5534,33.5534,33.5045,33.5045,38200.0
2006-12-14 11:30:00,47.98,48.0,47.9,48.0,41400.0,33.5045,33.5185,33.4486,33.5185,41400.0
2006-12-14 11:40:00,47.99,47.99,47.93,47.94,31800.0,33.5115,33.5115,33.4696,33.4766,31800.0
2006-12-14 11:50:00,47.94,47.97,47.94,47.95,25200.0,33.4766,33.4975,33.4766,33.4836,25200.0
2006-12-14 12:00:00,47.95,47.99,47.92,47.95,34200.0,33.4836,33.5115,33.4626,33.4836,34200.0
2006-12-14 12:10:00,47.95,47.98,47.94,47.94,28000.0,33.4836,33.5045,33.4766,33.4766,28000.0
2006-12-14 12:20:00,47.94,47.94,47.93,47.93,70200.0,33.4766,33.4766,33.4696,33.4696,70200.0
2006-12-14 12:30:00,47.93,48.0,47.93,47.99,62200.0,33.4696,33.5185,33.4696,33.5115,62200.0
2006-12-14 12:40:00,47.99,48.02,47.9,47.98,151600.0,33.5115,33.5324,33.4486,33.5045,151600.0
2006-12-14 12:50:00,47.98,47.99,47.93,47.96,189200.0,33.5045,33.5115,33.4696,33.4905,189200.0
2006-12-14 13:00:00,47.96,47.97,47.9,47.91,132200.0,33.4905,33.4975,33.4486,33.4556,132200.0
2006-12-14 13:10:00,47.91,47.95,47.9,47.94,159000.0,33.4556,33.4836,33.4486,33.4766,159000.0
2006-12-14 13:20:00,47.93,47.95,47.83,47.83,106200.0,33.4696,33.4836,33.3998,33.3998,106200.0
2006-12-14 13:30:00,47.82,47.9,47.81,47.85,78200.0,33.3928,33.4486,33.3858,33.4137,78200.0
2006-12-14 13:40:00,47.85,47.99,47.84,47.96,41600.0,33.4137,33.5115,33.4068,33.4905,41600.0
2006-12-14 13:50:00,47.98,48.0,47.96,47.99,21800.0,33.5045,33.5185,33.4905,33.5115,21800.0
2006-12-14 14:00:00,47.99,47.99,47.87,47.9,70600.0,33.5115,33.5115,33.4277,33.4486,70600.0
2006-12-14 14:10:00,47.9,48.1,47.87,48.1,159800.0,33.4486,33.5883,33.4277,33.5883,159800.0
2006-12-14 14:20:00,48.09,48.1,47.98,48.04,97200.0,33.5813,33.5883,33.5045,33.5464,97200.0
2006-12-14 14:30:00,48.04,48.09,47.99,48.08,128200.0,33.5464,33.5813,33.5115,33.5743,128200.0
2006-12-14 14:40:00,48.06,48.11,48.06,48.1,112600.0,33.5604,33.5953,33.5604,33.5883,112600.0
2006-12-14 14:50:00,48.1,48.13,48.08,48.1,89200.0,33.5883,33.6093,33.5743,33.5883,89200.0
2006-12-14 15:00:00,48.1,48.1,47.97,47.97,123400.0,33.5883,33.5883,33.4975,33.4975,123400.0
2006-12-14 15:10:00,47.97,48.09,47.94,48.09,103000.0,33.4975,33.5813,33.4766,33.5813,103000.0
2006-12-14 15:20:00,48.1,48.16,48.08,48.13,101800.0,33.5883,33.6302,33.5743,33.6093,101800.0
2006-12-14 15:30:00,48.13,48.17,48.12,48.16,111200.0,33.6093,33.6372,33.6023,33.6302,111200.0
2006-12-14 15:40:00,48.16,48.17,48.13,48.13,84600.0,33.6302,33.6372,33.6093,33.6093,84600.0
2006-12-14 15:50:00,48.13,48.13,48.02,48.05,146800.0,33.6093,33.6093,33.5324,33.5534,146800.0
2006-12-15 09:30:00,48.23,48.45,48.11,48.13,665600.0,33.6791,33.8327,33.5953,33.6093,665600.0
2006-12-15 09:40:00,48.12,48.31,47.95,48.03,120000.0,33.6023,33.735,33.4836,33.5394,120000.0
2006-12-15 09:50:00,48.06,48.35,48.04,48.12,108200.0,33.5604,33.7629,33.5464,33.6023,108200.0
2006-12-15 10:00:00,48.1,48.15,47.98,47.99,74800.0,33.5883,33.6232,33.5045,33.5115,74800.0
2006-12-15 10:10:00,47.98,48.09,47.88,48.08,46200.0,33.5045,33.5813,33.4347,33.5743,46200.0
2006-12-15 10:20:00,48.08,48.14,48.05,48.12,37000.0,33.5743,33.6162,33.5534,33.6023,37000.0
2006-12-15 10:30:00,48.14,48.22,48.13,48.15,46800.0,33.6162,33.6721,33.6093,33.6232,46800.0
2006-12-15 10:40:00,48.14,48.15,48.02,48.04,47200.0,33.6162,33.6232,33.5324,33.5464,47200.0
2006-12-15 10:50:00,48.01,48.05,47.87,47.92,118000.0,33.5255,33.5534,33.4277,33.4626,118000.0
2006-12-15 11:00:00,47.93,47.96,47.88,47.88,64000.0,33.4696,33.4905,33.4347,33.4347,64000.0
2006-12-15 11:10:00,47.88,47.9,47.84,47.87,55800.0,33.4347,33.4486,33.4068,33.4277,55800.0
2006-12-15 11:20:00,47.87,47.89,47.77,47.77,42400.0,33.4277,33.4417,33.3579,33.3579,42400.0
2006-12-15 11:30:00,47.75,47.76,47.64,47.68,82200.0,33.3439,33.3509,33.2671,33.295,82200.0
2006-12-15 11:40:00,47.69,47.82,47.69,47.81,42200.0,33.302,33.3928,33.302,33.3858,42200.0
2006-12-15 11:50:00,47.81,47.81,47.78,47.78,40600.0,33.3858,33.3858,33.3649,33.3649,40600.0
2006-12-15 12:00:00,47.78,47.84,47.74,47.77,52800.0,33.3649,33.4068,33.3369,33.3579,52800.0
2006-12-15 12:10:00,47.77,47.8,47.71,47.79,30600.0,33.3579,33.3788,33.316,33.3718,30600.0
2006-12-15 12:20:00,47.79,47.83,47.73,47.8,59000.0,33.3718,33.3998,33.3299,33.3788,59000.0
2006-12-15 12:30:00,47.78,47.78,47.69,47.76,33000.0,33.3649,33.3649,33.302,33.3509,33000.0
2006-12-15 12:40:00,47.79,47.81,47.74,47.77,23400.0,33.3718,33.3858,33.3369,33.3579,23400.0
2006-12-15 12:50:00,47.77,47.85,47.77,47.82,19000.0,33.3579,33.4137,33.3579,33.3928,19000.0
2006-12-15 13:00:00,47.8,47.8,47.7,47.7,26400.0,33.3788,33.3788,33.309,33.309,26400.0
2006-12-15 13:10:00,47.71,47.71,47.6,47.6,32600.0,33.316,33.316,33.2392,33.2392,32600.0
2006-12-15 13:20:00,47.6,47.74,47.59,47.6,60200.0,33.2392,33.3369,33.2322,33.2392,60200.0
2006-12-15 13:30:00,47.6,47.63,47.52,47.58,54200.0,33.2392,33.2601,33.1833,33.2252,54200.0
2006-12-15 13:40:00,47.58,47.67,47.57,47.67,41200.0,33.2252,33.288,33.2182,33.288,41200.0
2006-12-15 13:50:00,47.68,47.71,47.6,47.66,50600.0,33.295,33.316,33.2392,33.2811,50600.0
2006-12-15 14:00:00,47.65,47.75,47.64,47.74,37800.0,33.2741,33.3439,33.2671,33.3369,37800.0
2006-12-15 14:10:00,47.74,47.74,47.68,47.74,68000.0,33.3369,33.3369,33.295,33.3369,68000.0
2006-12-15 14:20:00,47.74,47.77,47.71,47.77,94600.0,33.3369,33.3579,33.316,33.3579,94600.0
2006-12-15 14:30:00,47.75,47.75,47.71,47.72,27200.0,33.3439,33.3439,33.316,33.323,27200.0
2006-12-15 14:40:00,47.73,47.76,47.72,47.74,272200.0,33.3299,33.3509,33.323,33.3369,272200.0
2006-12-15 14:50:00,47.74,47.74,47.73,47.73,40400.0,33.3369,33.3369,33.3299,33.3299,40400.0
2006-12-15 15:00:00,47.73,47.73,47.71,47.73,58800.0,33.3299,33.3299,33.316,33.3299,58800.0
2006-12-15 15:10:00,47.73,47.77,47.73,47.75,46000.0,33.3299,33.3579,33.3299,33.3439,46000.0
2006-12-15 15:20:00,47.76,47.79,47.74,47.74,45200.0,33.3509,33.3718,33.3369,33.3369,45200.0
2006-12-15 15:30:00,47.75,47.81,47.74,47.75,83400.0,33.3439,33.3858,33.3369,33.3439,83400.0
2006-12-15 15:40:00,47.75,47.8,47.74,47.8,74000.0,33.3439,33.3788,33.3369,33.3788,74000.0
2006-12-15 15:50:00,47.8,47.88,47.79,47.85,145800.0,33.3788,33.4347,33.3718,33.4137,145800.0
2006-12-18 09:30:00,48.07,48.16,47.99,48.12,171800.0,33.5674,33.6302,33.5115,33.6023,171800.0
2006-12-18 09:40:00,48.13,48.19,48.02,48.13,111600.0,33.6093,33.6512,33.5324,33.6093,111600.0
2006-12-18 09:50:00,48.13,48.27,48.1,48.26,88800.0,33.6093,33.707,33.5883,33.7,88800.0
2006-12-18 10:00:00,48.27,48.33,48.19,48.29,71000.0,33.707,33.7489,33.6512,33.721,71000.0
2006-12-18 10:10:00,48.29,48.38,48.27,48.36,73800.0,33.721,33.7838,33.707,33.7699,73800.0
2006-12-18 10:20:00,48.36,48.36,48.23,48.29,65200.0,33.7699,33.7699,33.6791,33.721,65200.0
2006-12-18 10:30:00,48.29,48.36,48.29,48.3,79600.0,33.721,33.7699,33.721,33.728,79600.0
2006-12-18 10:40:00,48.3,48.33,48.26,48.27,48400.0,33.728,33.7489,33.7,33.707,48400.0
2006-12-18 10:50:00,48.27,48.27,48.16,48.2,65000.0,33.707,33.707,33.6302,33.6581,65000.0
2006-12-18 11:00:00,48.2,48.2,48.08,48.09,68000.0,33.6581,33.6581,33.5743,33.5813,68000.0
2006-12-18 11:10:00,48.1,48.13,48.04,48.1,54200.0,33.5883,33.6093,33.5464,33.5883,54200.0
2006-12-18 11:20:00,48.1,48.35,48.1,48.35,129400.0,33.5883,33.7629,33.5883,33.7629,129400.0
2006-12-18 11:30:00,48.35,48.42,48.34,48.36,105200.0,33.7629,33.8118,33.7559,33.7699,105200.0
2006-12-18 11:40:00,48.35,48.35,48.25,48.31,142000.0,33.7629,33.7629,33.6931,33.735,142000.0
2006-12-18 11:50:00,48.3,48.31,48.17,48.17,107000.0,33.728,33.735,33.6372,33.6372,107000.0
2006-12-18 12:00:00,48.17,48.2,48.11,48.16,158400.0,33.6372,33.6581,33.5953,33.6302,158400.0
2006-12-18 12:10:00,48.16,48.21,48.1,48.2,109000.0,33.6302,33.6651,33.5883,33.6581,109000.0
2006-12-18 12:20:00,48.2,48.26,48.18,48.25,71200.0,33.6581,33.7,33.6442,33.6931,71200.0
2006-12-18 12:30:00,48.24,48.25,48.19,48.22,56400.0,33.6861,33.6931,33.6512,33.6721,56400.0
2006-12-18 12:40:00,48.21,48.23,48.18,48.22,65600.0,33.6651,33.6791,33.6442,33.6721,65600.0
2006-12-18 12:50:00,48.21,48.21,48.13,48.13,30400.0,33.6651,33.6651,33.6093,33.6093,30400.0
2006-12-18 13:00:00,48.13,48.15,48.09,48.15,51600.0,33.6093,33.6232,33.5813,33.6232,51600.0
2006-12-18 13:10:00,48.14,48.24,48.09,48.23,55000.0,33.6162,33.6861,33.5813,33.6791,55000.0
2006-12-18 13:20:00,48.23,48.25,48.21,48.24,54000.0,33.6791,33.6931,33.6651,33.6861,54000.0
2006-12-18 13:30:00,48.24,48.25,48.23,48.25,49000.0,33.6861,33.6931,33.6791,33.6931,49000.0
2006-12-18 13:40:00,48.25,48.31,48.22,48.26,75400.0,33.6931,33.735,33.6721,33.7,75400.0
2006-12-18 13:50:00,48.26,48.27,48.2,48.24,37200.0,33.7,33.707,33.6581,33.6861,37200.0
2006-12-18 14:00:00,48.24,48.27,48.19,48.24,146800.0,33.6861,33.707,33.6512,33.6861,146800.0
2006-12-18 14:10:00,48.24,48.29,48.23,48.28,52800.0,33.6861,33.721,33.6791,33.714,52800.0
2006-12-18 14:20:00,48.27,48.27,48.18,48.18,57800.0,33.707,33.707,33.6442,33.6442,57800.0
2006-12-18 14:30:00,48.19,48.24,48.15,48.22,61200.0,33.6512,33.6861,33.6232,33.6721,61200.0
2006-12-18 14:40:00,48.22,48.22,48.04,48.07,86000.0,33.6721,33.6721,33.5464,33.5674,86000.0
2006-12-18 14:50:00,48.07,48.15,48.04,48.1,161000.0,33.5674,33.6232,33.5464,33.5883,161000.0
2006-12-18 15:00:00,48.1,48.1,48.0,48.01,76000.0,33.5883,33.5883,33.5185,33.5255,76000.0
2006-12-18 15:10:00,48.01,48.03,47.92,47.94,96200.0,33.5255,33.5394,33.4626,33.4766,96200.0
2006-12-18 15:20:00,47.94,48.0,47.88,47.93,112000.0,33.4766,33.5185,33.4347,33.4696,112000.0
2006-12-18 15:30:00,47.93,47.99,47.88,47.94,82200.0,33.4696,33.5115,33.4347,33.4766,82200.0
2006-12-18 15:40:00,47.94,48.07,47.94,48.05,90200.0,33.4766,33.5674,33.4766,33.5534,90200.0
2006-12-18 15:50:00,48.04,48.04,47.94,47.96,136400.0,33.5464,33.5464,33.4766,33.4905,136400.0
2006-12-19 09:30:00,47.99,48.01,47.84,47.86,144600.0,33.5115,33.5255,33.4068,33.4207,144600.0
2006-12-19 09:40:00,47.85,48.02,47.8,47.97,153800.0,33.4137,33.5324,33.3788,33.4975,153800.0
2006-12-19 09:50:00,47.97,47.99,47.9,47.91,100600.0,33.4975,33.5115,33.4486,33.4556,100600.0
2006-12-19 10:00:00,47.9,47.93,47.84,47.88,75200.0,33.4486,33.4696,33.4068,33.4347,75200.0
2006-12-19 10:10:00,47.88,47.93,47.85,47.87,89200.0,33.4347,33.4696,33.4137,33.4277,89200.0
2006-12-19 10:20:00,47.87,47.99,47.87,47.99,76200.0,33.4277,33.5115,33.4277,33.5115,76200.0
2006-12-19 10:30:00,47.99,48.0,47.94,47.98,86800.0,33.5115,33.5185,33.4766,33.5045,86800.0
2006-12-19 10:40:00,47.98,47.99,47.91,47.99,90200.0,33.5045,33.5115,33.4556,33.5115,90200.0
2006-12-19 10:50:00,47.99,48.0,47.94,47.95,121600.0,33.5115,33.5185,33.4766,33.4836,121600.0
2006-12-19 11:00:00,47.96,47.99,47.82,47.85,80800.0,33.4905,33.5115,33.3928,33.4137,80800.0
2006-12-19 11:10:00,47.85,47.86,47.77,47.77,72400.0,33.4137,33.4207,33.3579,33.3579,72400.0
2006-12-19 11:20:00,47.76,47.82,47.73,47.74,49200.0,33.3509,33.3928,33.3299,33.3369,49200.0
2006-12-19 11:30:00,47.74,47.77,47.73,47.77,57400.0,33.3369,33.3579,33.3299,33.3579,57400.0
2006-12-19 11:40:00,47.77,47.88,47.77,47.85,61000.0,33.3579,33.4347,33.3579,33.4137,61000.0
2006-12-19 11:50:00,47.87,47.88,47.83,47.88,24000.0,33.4277,33.4347,33.3998,33.4347,24000.0
2006-12-19 12:00:00,47.88,47.93,47.88,47.92,120200.0,33.4347,33.4696,33.4347,33.4626,120200.0
2006-12-19 12:10:00,47.91,47.93,47.81,47.83,67000.0,33.4556,33.4696,33.3858,33.3998,67000.0
2006-12-19 12:20:00,47.81,47.91,47.78,47.86,56600.0,33.3858,33.4556,33.3649,33.4207,56600.0
2006-12-19 12:30:00,47.85,47.98,47.85,47.93,63400.0,33.4137,33.5045,33.4137,33.4696,63400.0
2006-12-19 12:40:00,47.93,47.97,47.91,47.92,24400.0,33.4696,33.4975,33.4556,33.4626,24400.0
2006-12-19 12:50:00,47.92,48.05,47.92,48.04,76600.0,33.4626,33.5534,33.4626,33.5464,76600.0
2006-12-19 13:00:00,48.04,48.09,47.99,48.08,67400.0,33.5464,33.5813,33.5115,33.5743,67400.0
2006-12-19 13:10:00,48.08,48.13,48.06,48.06,75200.0,33.5743,33.6093,33.5604,33.5604,75200.0
2006-12-19 13:20:00,48.05,48.07,48.04,48.04,43200.0,33.5534,33.5674,33.5464,33.5464,43200.0
2006-12-19 13:30:00,48.02,48.1,48.02,48.1,31800.0,33.5324,33.5883,33.5324,33.5883,31800.0
2006-12-19 13:40:00,48.1,48.2,48.1,48.2,46200.0,33.5883,33.6581,33.5883,33.6581,46200.0
2006-12-19 13:50:00,48.2,48.26,48.19,48.26,55600.0,33.6581,33.7,33.6512,33.7,55600.0
2006-12-19 14:00:00,48.26,48.42,48.26,48.38,115800.0,33.7,33.8118,33.7,33.7838,115800.0
2006-12-19 14:10:00,48.38,48.43,48.37,48.38,99400.0,33.7838,33.8187,33.7769,33.7838,99400.0
2006-12-19 14:20:00,48.38,48.43,48.37,48.38,51200.0,33.7838,33.8187,33.7769,33.7838,51200.0
2006-12-19 14:30:00,48.38,48.45,48.34,48.35,63800.0,33.7838,33.8327,33.7559,33.7629,63800.0
2006-12-19 14:40:00,48.35,48.4,48.33,48.37,42600.0,33.7629,33.7978,33.7489,33.7769,42600.0
2006-12-19 14:50:00,48.38,48.46,48.38,48.43,45000.0,33.7838,33.8397,33.7838,33.8187,45000.0
2006-12-19 15:00:00,48.43,48.5,48.42,48.49,71400.0,33.8187,33.8676,33.8118,33.8606,71400.0
2006-12-19 15:10:00,48.49,48.5,48.46,48.49,73000.0,33.8606,33.8676,33.8397,33.8606,73000.0
2006-12-19 15:20:00,48.49,48.66,48.49,48.61,140400.0,33.8606,33.9794,33.8606,33.9444,140400.0
2006-12-19 15:30:00,48.61,48.61,48.54,48.58,91400.0,33.9444,33.9444,33.8956,33.9235,91400.0
2006-12-19 15:40:00,48.57,48.61,48.54,48.56,102600.0,33.9165,33.9444,33.8956,33.9095,102600.0
2006-12-19 15:50:00,48.56,48.56,48.5,48.51,128400.0,33.9095,33.9095,33.8676,33.8746,128400.0
2006-12-20 09:30:00,48.3,48.31,48.26,48.31,63600.0,33.728,33.735,33.7,33.735,63600.0
2006-12-20 09:40:00,48.31,48.57,48.3,48.31,117400.0,33.735,33.9165,33.728,33.735,117400.0
2006-12-20 09:50:00,48.31,48.41,48.15,48.29,93400.0,33.735,33.8048,33.6232,33.721,93400.0
2006-12-20 10:00:00,48.29,48.4,48.24,48.27,88400.0,33.721,33.7978,33.6861,33.707,88400.0
2006-12-20 10:10:00,48.27,48.5,48.27,48.48,79600.0,33.707,33.8676,33.707,33.8537,79600.0
2006-12-20 10:20:00,48.49,48.58,48.44,48.51,104800.0,33.8606,33.9235,33.8257,33.8746,104800.0
2006-12-20 10:30:00,48.51,48.6,48.49,48.52,125800.0,33.8746,33.9375,33.8606,33.8816,125800.0
2006-12-20 10:40:00,48.52,48.53,48.4,48.49,73800.0,33.8816,33.8886,33.7978,33.8606,73800.0
2006-12-20 10:50:00,48.49,48.56,48.47,48.55,53400.0,33.8606,33.9095,33.8467,33.9025,53400.0
2006-12-20 11:00:00,48.55,48.74,48.55,48.74,147000.0,33.9025,34.0352,33.9025,34.0352,147000.0
2006-12-20 11:10:00,48.73,48.74,48.58,48.58,74800.0,34.0282,34.0352,33.9235,33.9235,74800.0
2006-12-20 11:20:00,48.58,48.6,48.56,48.6,50800.0,33.9235,33.9375,33.9095,33.9375,50800.0
2006-12-20 11:30:00,48.6,48.69,48.58,48.62,46400.0,33.9375,34.0003,33.9235,33.9514,46400.0
2006-12-20 11:40:00,48.62,48.65,48.59,48.6,74600.0,33.9514,33.9724,33.9305,33.9375,74600.0
2006-12-20 11:50:00,48.59,48.6,48.57,48.6,41600.0,33.9305,33.9375,33.9165,33.9375,41600.0
2006-12-20 12:00:00,48.6,48.68,48.53,48.53,48400.0,33.9375,33.9933,33.8886,33.8886,48400.0
2006-12-20 12:10:00,48.53,48.66,48.53,48.61,93800.0,33.8886,33.9794,33.8886,33.9444,93800.0
2006-12-20 12:20:00,48.62,48.63,48.6,48.63,34000.0,33.9514,33.9584,33.9375,33.9584,34000.0
2006-12-20 12:30:00,48.63,48.65,48.56,48.64,52400.0,33.9584,33.9724,33.9095,33.9654,52400.0
2006-12-20 12:40:00,48.63,48.7,48.62,48.69,66400.0,33.9584,34.0073,33.9514,34.0003,66400.0
2006-12-20 12:50:00,48.69,48.72,48.68,48.72,26800.0,34.0003,34.0213,33.9933,34.0213,26800.0
2006-12-20 13:00:00,48.72,48.74,48.68,48.73,64000.0,34.0213,34.0352,33.9933,34.0282,64000.0
2006-12-20 13:10:00,48.74,48.81,48.72,48.81,72000.0,34.0352,34.0841,34.0213,34.0841,72000.0
2006-12-20 13:20:00,48.8,48.81,48.76,48.8,49400.0,34.0771,34.0841,34.0492,34.0771,49400.0
2006-12-20 13:30:00,48.79,48.84,48.7,48.73,121400.0,34.0701,34.1051,34.0073,34.0282,121400.0
2006-12-20 13:40:00,48.73,48.79,48.73,48.74,62200.0,34.0282,34.0701,34.0282,34.0352,62200.0
2006-12-20 13:50:00,48.75,48.83,48.75,48.76,55800.0,34.0422,34.0981,34.0422,34.0492,55800.0
2006-12-20 14:00:00,48.75,48.8,48.73,48.76,34600.0,34.0422,34.0771,34.0282,34.0492,34600.0
2006-12-20 14:10:00,48.76,48.76,48.7,48.73,21400.0,34.0492,34.0492,34.0073,34.0282,21400.0
2006-12-20 14:20:00,48.73,48.8,48.72,48.72,72000.0,34.0282,34.0771,34.0213,34.0213,72000.0
2006-12-20 14:30:00,48.72,48.76,48.61,48.63,40200.0,34.0213,34.0492,33.9444,33.9584,40200.0
2006-12-20 14:40:00,48.62,48.71,48.61,48.63,27600.0,33.9514,34.0143,33.9444,33.9584,27600.0
2006-12-20 14:50:00,48.65,48.67,48.62,48.65,36400.0,33.9724,33.9863,33.9514,33.9724,36400.0
2006-12-20 15:00:00,48.63,48.65,48.61,48.63,29800.0,33.9584,33.9724,33.9444,33.9584,29800.0
2006-12-20 15:10:00,48.63,48.66,48.6,48.63,40600.0,33.9584,33.9794,33.9375,33.9584,40600.0
2006-12-20 15:20:00,48.65,48.74,48.62,48.74,56400.0,33.9724,34.0352,33.9514,34.0352,56400.0
2006-12-20 15:30:00,48.73,48.73,48.66,48.72,65000.0,34.0282,34.0282,33.9794,34.0213,65000.0
2006-12-20 15:40:00,48.74,48.75,48.69,48.7,67200.0,34.0352,34.0422,34.0003,34.0073,67200.0
2006-12-20 15:50:00,48.69,48.7,48.56,48.56,162800.0,34.0003,34.0073,33.9095,33.9095,162800.0
2006-12-21 09:30:00,48.63,48.63,48.49,48.54,61200.0,33.9584,33.9584,33.8606,33.8956,61200.0
2006-12-21 09:40:00,48.56,48.64,48.54,48.64,48200.0,33.9095,33.9654,33.8956,33.9654,48200.0
2006-12-21 09:50:00,48.63,48.63,48.54,48.54,29400.0,33.9584,33.9584,33.8956,33.8956,29400.0
2006-12-21 10:00:00,48.54,48.65,48.54,48.61,54000.0,33.8956,33.9724,33.8956,33.9444,54000.0
2006-12-21 10:10:00,48.6,48.6,48.45,48.45,44600.0,33.9375,33.9375,33.8327,33.8327,44600.0
2006-12-21 10:20:00,48.44,48.62,48.41,48.59,59400.0,33.8257,33.9514,33.8048,33.9305,59400.0
2006-12-21 10:30:00,48.59,48.61,48.53,48.56,29400.0,33.9305,33.9444,33.8886,33.9095,29400.0
2006-12-21 10:40:00,48.56,48.65,48.56,48.59,36800.0,33.9095,33.9724,33.9095,33.9305,36800.0
2006-12-21 10:50:00,48.58,48.62,48.55,48.56,37000.0,33.9235,33.9514,33.9025,33.9095,37000.0
2006-12-21 11:00:00,48.55,48.56,48.46,48.47,71200.0,33.9025,33.9095,33.8397,33.8467,71200.0
2006-12-21 11:10:00,48.47,48.52,48.45,48.48,45600.0,33.8467,33.8816,33.8327,33.8537,45600.0
2006-12-21 11:20:00,48.48,48.55,48.48,48.55,39600.0,33.8537,33.9025,33.8537,33.9025,39600.0
2006-12-21 11:30:00,48.55,48.56,48.52,48.56,35600.0,33.9025,33.9095,33.8816,33.9095,35600.0
2006-12-21 11:40:00,48.58,48.59,48.52,48.54,26800.0,33.9235,33.9305,33.8816,33.8956,26800.0
2006-12-21 11:50:00,48.54,48.54,48.45,48.51,37800.0,33.8956,33.8956,33.8327,33.8746,37800.0
2006-12-21 12:00:00,48.47,48.47,48.24,48.31,74600.0,33.8467,33.8467,33.6861,33.735,74600.0
2006-12-21 12:10:00,48.31,48.34,48.17,48.17,50400.0,33.735,33.7559,33.6372,33.6372,50400.0
2006-12-21 12:20:00,48.17,48.24,48.14,48.22,75200.0,33.6372,33.6861,33.6162,33.6721,75200.0
2006-12-21 12:30:00,48.22,48.22,48.13,48.15,62800.0,33.6721,33.6721,33.6093,33.6232,62800.0
2006-12-21 12:40:00,48.13,48.15,48.11,48.15,28600.0,33.6093,33.6232,33.5953,33.6232,28600.0
2006-12-21 12:50:00,48.15,48.17,48.05,48.06,26800.0,33.6232,33.6372,33.5534,33.5604,26800.0
2006-12-21 13:00:00,48.05,48.06,47.91,47.97,91400.0,33.5534,33.5604,33.4556,33.4975,91400.0
2006-12-21 13:10:00,47.96,47.98,47.92,47.92,25600.0,33.4905,33.5045,33.4626,33.4626,25600.0
2006-12-21 13:20:00,47.92,47.97,47.88,47.97,30400.0,33.4626,33.4975,33.4347,33.4975,30400.0
2006-12-21 13:30:00,47.97,47.99,47.89,47.94,45000.0,33.4975,33.5115,33.4417,33.4766,45000.0
2006-12-21 13:40:00,47.94,47.94,47.88,47.88,28200.0,33.4766,33.4766,33.4347,33.4347,28200.0
2006-12-21 13:50:00,47.88,47.93,47.77,47.79,60000.0,33.4347,33.4696,33.3579,33.3718,60000.0
2006-12-21 14:00:00,47.79,47.87,47.77,47.79,40200.0,33.3718,33.4277,33.3579,33.3718,40200.0
2006-12-21 14:10:00,47.79,47.81,47.7,47.71,77800.0,33.3718,33.3858,33.309,33.316,77800.0
2006-12-21 14:20:00,47.72,47.82,47.72,47.75,77000.0,33.323,33.3928,33.323,33.3439,77000.0
2006-12-21 14:30:00,47.74,47.79,47.7,47.74,56400.0,33.3369,33.3718,33.309,33.3369,56400.0
2006-12-21 14:40:00,47.74,47.76,47.7,47.71,36200.0,33.3369,33.3509,33.309,33.316,36200.0
2006-12-21 14:50:00,47.71,47.79,47.66,47.79,80800.0,33.316,33.3718,33.2811,33.3718,80800.0
2006-12-21 15:00:00,47.77,47.83,47.74,47.83,56800.0,33.3579,33.3998,33.3369,33.3998,56800.0
2006-12-21 15:10:00,47.83,47.92,47.82,47.91,86800.0,33.3998,33.4626,33.3928,33.4556,86800.0
2006-12-21 15:20:00,47.91,47.91,47.77,47.85,50800.0,33.4556,33.4556,33.3579,33.4137,50800.0
2006-12-21 15:30:00,47.86,47.92,47.82,47.82,99600.0,33.4207,33.4626,33.3928,33.3928,99600.0
2006-12-21 15:40:00,47.82,47.87,47.82,47.85,91400.0,33.3928,33.4277,33.3928,33.4137,91400.0
2006-12-21 15:50:00,47.85,47.98,47.84,47.94,139400.0,33.4137,33.5045,33.4068,33.4766,139400.0
2006-12-22 09:30:00,47.99,48.0,47.79,47.83,49400.0,33.5115,33.5185,33.3718,33.3998,49400.0
2006-12-22 09:40:00,47.82,47.82,47.54,47.59,135200.0,33.3928,33.3928,33.1973,33.2322,135200.0
2006-12-22 09:50:00,47.6,47.69,47.55,47.69,45400.0,33.2392,33.302,33.2042,33.302,45400.0
2006-12-22 10:00:00,47.69,47.72,47.59,47.65,97200.0,33.302,33.323,33.2322,33.2741,97200.0
2006-12-22 10:10:00,47.65,47.65,47.57,47.6,54400.0,33.2741,33.2741,33.2182,33.2392,54400.0
2006-12-22 10:20:00,47.6,47.63,47.53,47.6,39000.0,33.2392,33.2601,33.1903,33.2392,39000.0
2006-12-22 10:30:00,47.6,47.6,47.55,47.57,26800.0,33.2392,33.2392,33.2042,33.2182,26800.0
2006-12-22 10:40:00,47.55,47.55,47.5,47.51,107600.0,33.2042,33.2042,33.1693,33.1763,107600.0
2006-12-22 10:50:00,47.51,47.52,47.48,47.48,34000.0,33.1763,33.1833,33.1554,33.1554,34000.0
2006-12-22 11:00:00,47.48,47.5,47.48,47.5,22600.0,33.1554,33.1693,33.1554,33.1693,22600.0
2006-12-22 11:10:00,47.49,47.49,47.43,47.47,33000.0,33.1623,33.1623,33.1204,33.1484,33000.0
2006-12-22 11:20:00,47.48,47.48,47.43,47.43,19000.0,33.1554,33.1554,33.1204,33.1204,19000.0
2006-12-22 11:30:00,47.44,47.44,47.33,47.43,33600.0,33.1274,33.1274,33.0506,33.1204,33600.0
2006-12-22 11:40:00,47.42,47.42,47.31,47.33,42400.0,33.1135,33.1135,33.0367,33.0506,42400.0
2006-12-22 11:50:00,47.32,47.34,47.26,47.3,44600.0,33.0436,33.0576,33.0017,33.0297,44600.0
2006-12-22 12:00:00,47.29,47.35,47.23,47.3,39400.0,33.0227,33.0646,32.9808,33.0297,39400.0
2006-12-22 12:10:00,47.28,47.32,47.23,47.27,44800.0,33.0157,33.0436,32.9808,33.0087,44800.0
2006-12-22 12:20:00,47.25,47.48,47.25,47.47,64600.0,32.9948,33.1554,32.9948,33.1484,64600.0
2006-12-22 12:30:00,47.47,47.47,47.36,47.41,40800.0,33.1484,33.1484,33.0716,33.1065,40800.0
2006-12-22 12:40:00,47.42,47.48,47.38,47.48,20800.0,33.1135,33.1554,33.0855,33.1554,20800.0
2006-12-22 12:50:00,47.47,47.48,47.35,47.38,41200.0,33.1484,33.1554,33.0646,33.0855,41200.0
2006-12-22 13:00:00,47.38,47.44,47.34,47.41,88600.0,33.0855,33.1274,33.0576,33.1065,88600.0
2006-12-22 13:10:00,47.4,47.42,47.34,47.41,62200.0,33.0995,33.1135,33.0576,33.1065,62200.0
2006-12-22 13:20:00,47.39,47.41,47.28,47.34,55800.0,33.0925,33.1065,33.0157,33.0576,55800.0
2006-12-22 13:30:00,47.33,47.34,47.24,47.29,26800.0,33.0506,33.0576,32.9878,33.0227,26800.0
2006-12-22 13:40:00,47.29,47.3,47.22,47.27,43200.0,33.0227,33.0297,32.9738,33.0087,43200.0
2006-12-22 13:50:00,47.27,47.29,47.19,47.24,46600.0,33.0087,33.0227,32.9529,32.9878,46600.0
2006-12-22 14:00:00,47.24,47.3,47.21,47.24,37000.0,32.9878,33.0297,32.9668,32.9878,37000.0
2006-12-22 14:10:00,47.23,47.27,47.23,47.23,197000.0,32.9808,33.0087,32.9808,32.9808,197000.0
2006-12-22 14:20:00,47.24,47.29,47.2,47.23,38200.0,32.9878,33.0227,32.9598,32.9808,38200.0
2006-12-22 14:30:00,47.21,47.22,47.17,47.2,140400.0,32.9668,32.9738,32.9389,32.9598,140400.0
2006-12-22 14:40:00,47.2,47.22,47.16,47.21,59800.0,32.9598,32.9738,32.9319,32.9668,59800.0
2006-12-22 14:50:00,47.2,47.25,47.2,47.21,31800.0,32.9598,32.9948,32.9598,32.9668,31800.0
2006-12-22 15:00:00,47.21,47.24,47.18,47.2,38000.0,32.9668,32.9878,32.9459,32.9598,38000.0
2006-12-22 15:10:00,47.2,47.21,47.13,47.13,61600.0,32.9598,32.9668,32.911,32.911,61600.0
2006-12-22 15:20:00,47.13,47.19,47.12,47.19,55400.0,32.911,32.9529,32.904,32.9529,55400.0
2006-12-22 15:30:00,47.2,47.24,47.16,47.19,58800.0,32.9598,32.9878,32.9319,32.9529,58800.0
2006-12-22 15:40:00,47.19,47.19,47.1,47.12,87600.0,32.9529,32.9529,32.89,32.904,87600.0
2006-12-22 15:50:00,47.12,47.14,47.09,47.12,152600.0,32.904,32.9179,32.883,32.904,152600.0
2006-12-26 09:30:00,47.1,47.32,47.02,47.3,35400.0,32.89,33.0436,32.8341,33.0297,35400.0
2006-12-26 09:40:00,47.31,47.48,47.25,47.34,51200.0,33.0367,33.1554,32.9948,33.0576,51200.0
2006-12-26 09:50:00,47.38,47.69,47.38,47.57,53400.0,33.0855,33.302,33.0855,33.2182,53400.0
2006-12-26 10:00:00,47.58,47.79,47.55,47.73,37000.0,33.2252,33.3718,33.2042,33.3299,37000.0
2006-12-26 10:10:00,47.74,47.82,47.72,47.77,33600.0,33.3369,33.3928,33.323,33.3579,33600.0
2006-12-26 10:20:00,47.77,47.85,47.67,47.75,51600.0,33.3579,33.4137,33.288,33.3439,51600.0
2006-12-26 10:30:00,47.75,47.76,47.7,47.73,18200.0,33.3439,33.3509,33.309,33.3299,18200.0
2006-12-26 10:40:00,47.75,47.76,47.71,47.74,29600.0,33.3439,33.3509,33.316,33.3369,29600.0
2006-12-26 10:50:00,47.74,47.74,47.53,47.56,32400.0,33.3369,33.3369,33.1903,33.2112,32400.0
2006-12-26 11:00:00,47.56,47.58,47.54,47.58,28400.0,33.2112,33.2252,33.1973,33.2252,28400.0
2006-12-26 11:10:00,47.58,47.65,47.56,47.6,20200.0,33.2252,33.2741,33.2112,33.2392,20200.0
2006-12-26 11:20:00,47.58,47.68,47.57,47.64,18000.0,33.2252,33.295,33.2182,33.2671,18000.0
2006-12-26 11:30:00,47.64,47.67,47.62,47.67,16000.0,33.2671,33.288,33.2531,33.288,16000.0
2006-12-26 11:40:00,47.68,47.72,47.66,47.66,12800.0,33.295,33.323,33.2811,33.2811,12800.0
2006-12-26 11:50:00,47.67,47.67,47.61,47.62,13600.0,33.288,33.288,33.2461,33.2531,13600.0
2006-12-26 12:00:00,47.62,47.69,47.59,47.69,19400.0,33.2531,33.302,33.2322,33.302,19400.0
2006-12-26 12:10:00,47.69,47.74,47.66,47.66,57600.0,33.302,33.3369,33.2811,33.2811,57600.0
2006-12-26 12:20:00,47.67,47.7,47.65,47.68,12200.0,33.288,33.309,33.2741,33.295,12200.0
2006-12-26 12:30:00,47.67,47.77,47.67,47.74,69200.0,33.288,33.3579,33.288,33.3369,69200.0
2006-12-26 12:40:00,47.74,47.76,47.71,47.74,35400.0,33.3369,33.3509,33.316,33.3369,35400.0
2006-12-26 12:50:00,47.74,47.74,47.72,47.72,24600.0,33.3369,33.3369,33.323,33.323,24600.0
2006-12-26 13:00:00,47.71,47.72,47.67,47.68,15800.0,33.316,33.323,33.288,33.295,15800.0
2006-12-26 13:10:00,47.67,47.69,47.66,47.69,20800.0,33.288,33.302,33.2811,33.302,20800.0
2006-12-26 13:20:00,47.71,47.72,47.69,47.71,19200.0,33.316,33.323,33.302,33.316,19200.0
2006-12-26 13:30:00,47.69,47.7,47.67,47.67,9400.0,33.302,33.309,33.288,33.288,9400.0
2006-12-26 13:40:00,47.66,47.72,47.65,47.71,27000.0,33.2811,33.323,33.2741,33.316,27000.0
2006-12-26 13:50:00,47.72,47.74,47.72,47.73,15000.0,33.323,33.3369,33.323,33.3299,15000.0
2006-12-26 14:00:00,47.73,47.75,47.72,47.73,35000.0,33.3299,33.3439,33.323,33.3299,35000.0
2006-12-26 14:10:00,47.74,47.75,47.73,47.73,21200.0,33.3369,33.3439,33.3299,33.3299,21200.0
2006-12-26 14:20:00,47.71,47.72,47.65,47.68,10200.0,33.316,33.323,33.2741,33.295,10200.0
2006-12-26 14:30:00,47.68,47.72,47.68,47.72,10600.0,33.295,33.323,33.295,33.323,10600.0
2006-12-26 14:40:00,47.7,47.73,47.7,47.72,9800.0,33.309,33.3299,33.309,33.323,9800.0
2006-12-26 14:50:00,47.72,47.73,47.7,47.71,12200.0,33.323,33.3299,33.309,33.316,12200.0
2006-12-26 15:00:00,47.71,47.74,47.71,47.74,22800.0,33.316,33.3369,33.316,33.3369,22800.0
2006-12-26 15:10:00,47.76,47.82,47.76,47.79,53800.0,33.3509,33.3928,33.3509,33.3718,53800.0
2006-12-26 15:20:00,47.79,47.87,47.77,47.87,76400.0,33.3718,33.4277,33.3579,33.4277,76400.0
2006-12-26 15:30:00,47.88,47.95,47.86,47.95,102000.0,33.4347,33.4836,33.4207,33.4836,102000.0
2006-12-26 15:40:00,47.96,47.98,47.88,47.88,63200.0,33.4905,33.5045,33.4347,33.4347,63200.0
2006-12-26 15:50:00,47.89,47.89,47.85,47.85,79600.0,33.4417,33.4417,33.4137,33.4137,79600.0
2006-12-27 09:30:00,48.0,48.0,47.74,47.78,99200.0,33.6713,33.6713,33.4889,33.517,99200.0
2006-12-27 09:40:00,47.78,47.94,47.77,47.88,64000.0,33.517,33.6292,33.51,33.5871,64000.0
2006-12-27 09:50:00,47.87,47.98,47.76,47.83,89800.0,33.5801,33.6573,33.503,33.5521,89800.0
2006-12-27 10:00:00,47.81,47.99,47.81,47.98,134200.0,33.538,33.6643,33.538,33.6573,134200.0
2006-12-27 10:10:00,47.97,48.09,47.94,48.06,106000.0,33.6503,33.7345,33.6292,33.7134,106000.0
2006-12-27 10:20:00,48.06,48.19,48.05,48.16,125400.0,33.7134,33.8046,33.7064,33.7836,125400.0
2006-12-27 10:30:00,48.16,48.19,48.09,48.16,55200.0,33.7836,33.8046,33.7345,33.7836,55200.0
2006-12-27 10:40:00,48.18,48.24,48.16,48.19,97000.0,33.7976,33.8397,33.7836,33.8046,97000.0
2006-12-27 10:50:00,48.19,48.31,48.19,48.28,120600.0,33.8046,33.8888,33.8046,33.8677,120600.0
2006-12-27 11:00:00,48.25,48.34,48.21,48.34,61800.0,33.8467,33.9098,33.8186,33.9098,61800.0
2006-12-27 11:10:00,48.34,48.4,48.3,48.35,112400.0,33.9098,33.9519,33.8818,33.9168,112400.0
2006-12-27 11:20:00,48.33,48.34,48.27,48.29,120200.0,33.9028,33.9098,33.8607,33.8748,120200.0
2006-12-27 11:30:00,48.29,48.31,48.19,48.31,155200.0,33.8748,33.8888,33.8046,33.8888,155200.0
2006-12-27 11:40:00,48.3,48.38,48.3,48.37,53200.0,33.8818,33.9379,33.8818,33.9309,53200.0
2006-12-27 11:50:00,48.37,48.45,48.35,48.41,96000.0,33.9309,33.987,33.9168,33.9589,96000.0
2006-12-27 12:00:00,48.43,48.46,48.4,48.4,35200.0,33.973,33.994,33.9519,33.9519,35200.0
2006-12-27 12:10:00,48.39,48.49,48.38,48.49,85800.0,33.9449,34.0151,33.9379,34.0151,85800.0
2006-12-27 12:20:00,48.49,48.55,48.47,48.47,152400.0,34.0151,34.0571,34.001,34.001,152400.0
2006-12-27 12:30:00,48.45,48.54,48.39,48.49,128000.0,33.987,34.0501,33.9449,34.0151,128000.0
2006-12-27 12:40:00,48.49,48.55,48.49,48.5,106800.0,34.0151,34.0571,34.0151,34.0221,106800.0
2006-12-27 12:50:00,48.49,48.49,48.38,48.43,35000.0,34.0151,34.0151,33.9379,33.973,35000.0
2006-12-27 13:00:00,48.43,48.46,48.41,48.41,25200.0,33.973,33.994,33.9589,33.9589,25200.0
2006-12-27 13:10:00,48.4,48.44,48.4,48.4,26800.0,33.9519,33.98,33.9519,33.9519,26800.0
2006-12-27 13:20:00,48.39,48.43,48.35,48.43,38200.0,33.9449,33.973,33.9168,33.973,38200.0
2006-12-27 13:30:00,48.43,48.45,48.4,48.4,49200.0,33.973,33.987,33.9519,33.9519,49200.0
2006-12-27 13:40:00,48.39,48.4,48.33,48.33,13600.0,33.9449,33.9519,33.9028,33.9028,13600.0
2006-12-27 13:50:00,48.32,48.38,48.31,48.38,36000.0,33.8958,33.9379,33.8888,33.9379,36000.0
2006-12-27 14:00:00,48.38,48.4,48.31,48.36,46200.0,33.9379,33.9519,33.8888,33.9239,46200.0
2006-12-27 14:10:00,48.38,48.4,48.35,48.38,32800.0,33.9379,33.9519,33.9168,33.9379,32800.0
2006-12-27 14:20:00,48.38,48.39,48.34,48.38,36000.0,33.9379,33.9449,33.9098,33.9379,36000.0
2006-12-27 14:30:00,48.38,48.4,48.35,48.38,29600.0,33.9379,33.9519,33.9168,33.9379,29600.0
2006-12-27 14:40:00,48.38,48.41,48.38,48.39,23200.0,33.9379,33.9589,33.9379,33.9449,23200.0
2006-12-27 14:50:00,48.39,48.39,48.35,48.37,21400.0,33.9449,33.9449,33.9168,33.9309,21400.0
2006-12-27 15:00:00,48.37,48.41,48.35,48.36,87400.0,33.9309,33.9589,33.9168,33.9239,87400.0
2006-12-27 15:10:00,48.36,48.37,48.32,48.33,145800.0,33.9239,33.9309,33.8958,33.9028,145800.0
2006-12-27 15:20:00,48.33,48.33,48.24,48.25,91800.0,33.9028,33.9028,33.8397,33.8467,91800.0
2006-12-27 15:30:00,48.24,48.33,48.24,48.32,73000.0,33.8397,33.9028,33.8397,33.8958,73000.0
2006-12-27 15:40:00,48.33,48.34,48.3,48.32,65400.0,33.9028,33.9098,33.8818,33.8958,65400.0
2006-12-27 15:50:00,48.32,48.32,48.23,48.25,129200.0,33.8958,33.8958,33.8327,33.8467,129200.0
2006-12-28 09:30:00,48.02,48.17,47.95,48.17,74800.0,33.6854,33.7906,33.6363,33.7906,74800.0
2006-12-28 09:40:00,48.15,48.15,47.93,48.04,133000.0,33.7765,33.7765,33.6222,33.6994,133000.0
2006-12-28 09:50:00,48.06,48.12,47.97,48.01,181000.0,33.7134,33.7555,33.6503,33.6783,181000.0
2006-12-28 10:00:00,48.02,48.09,47.92,48.03,174400.0,33.6854,33.7345,33.6152,33.6924,174400.0
2006-12-28 10:10:00,48.05,48.1,47.81,47.95,178000.0,33.7064,33.7415,33.538,33.6363,178000.0
2006-12-28 10:20:00,47.91,47.99,47.85,47.97,194200.0,33.6082,33.6643,33.5661,33.6503,194200.0
2006-12-28 10:30:00,47.97,48.04,47.9,48.01,162600.0,33.6503,33.6994,33.6012,33.6783,162600.0
2006-12-28 10:40:00,48.01,48.07,47.95,48.02,104400.0,33.6783,33.7204,33.6363,33.6854,104400.0
2006-12-28 10:50:00,48.03,48.1,47.99,48.01,72600.0,33.6924,33.7415,33.6643,33.6783,72600.0
2006-12-28 11:00:00,47.99,48.07,47.88,47.88,248000.0,33.6643,33.7204,33.5871,33.5871,248000.0
2006-12-28 11:10:00,47.88,47.93,47.82,47.87,72800.0,33.5871,33.6222,33.5451,33.5801,72800.0
2006-12-28 11:20:00,47.87,47.91,47.85,47.85,108400.0,33.5801,33.6082,33.5661,33.5661,108400.0
2006-12-28 11:30:00,47.84,47.85,47.8,47.82,35800.0,33.5591,33.5661,33.531,33.5451,35800.0
2006-12-28 11:40:00,47.82,47.84,47.75,47.83,46600.0,33.5451,33.5591,33.496,33.5521,46600.0
2006-12-28 11:50:00,47.79,47.79,47.69,47.7,59000.0,33.524,33.524,33.4539,33.4609,59000.0
2006-12-28 12:00:00,47.71,47.74,47.7,47.72,41000.0,33.4679,33.4889,33.4609,33.4749,41000.0
2006-12-28 12:10:00,47.71,47.72,47.69,47.71,23000.0,33.4679,33.4749,33.4539,33.4679,23000.0
2006-12-28 12:20:00,47.7,47.77,47.65,47.77,22600.0,33.4609,33.51,33.4258,33.51,22600.0
2006-12-28 12:30:00,47.77,47.77,47.72,47.76,33600.0,33.51,33.51,33.4749,33.503,33600.0
2006-12-28 12:40:00,47.77,47.84,47.77,47.79,12400.0,33.51,33.5591,33.51,33.524,12400.0
2006-12-28 12:50:00,47.79,47.86,47.77,47.86,12000.0,33.524,33.5731,33.51,33.5731,12000.0
2006-12-28 13:00:00,47.86,47.86,47.8,47.85,18800.0,33.5731,33.5731,33.531,33.5661,18800.0
2006-12-28 13:10:00,47.84,47.85,47.83,47.84,14400.0,33.5591,33.5661,33.5521,33.5591,14400.0
2006-12-28 13:20:00,47.84,47.86,47.82,47.83,28000.0,33.5591,33.5731,33.5451,33.5521,28000.0
2006-12-28 13:30:00,47.84,47.94,47.84,47.9,45400.0,33.5591,33.6292,33.5591,33.6012,45400.0
2006-12-28 13:40:00,47.9,47.91,47.85,47.88,16800.0,33.6012,33.6082,33.5661,33.5871,16800.0
2006-12-28 13:50:00,47.88,47.88,47.85,47.87,6800.0,33.5871,33.5871,33.5661,33.5801,6800.0
2006-12-28 14:00:00,47.87,47.9,47.85,47.88,13600.0,33.5801,33.6012,33.5661,33.5871,13600.0
2006-12-28 14:10:00,47.88,48.02,47.88,47.96,37600.0,33.5871,33.6854,33.5871,33.6433,37600.0
2006-12-28 14:20:00,47.96,47.96,47.91,47.91,41200.0,33.6433,33.6433,33.6082,33.6082,41200.0
2006-12-28 14:30:00,47.91,48.01,47.91,47.97,27200.0,33.6082,33.6783,33.6082,33.6503,27200.0
2006-12-28 14:40:00,47.97,48.0,47.92,47.93,38600.0,33.6503,33.6713,33.6152,33.6222,38600.0
2006-12-28 14:50:00,47.93,47.98,47.91,47.96,36200.0,33.6222,33.6573,33.6082,33.6433,36200.0
2006-12-28 15:00:00,47.96,47.96,47.88,47.91,62800.0,33.6433,33.6433,33.5871,33.6082,62800.0
2006-12-28 15:10:00,47.9,47.91,47.85,47.87,51200.0,33.6012,33.6082,33.5661,33.5801,51200.0
2006-12-28 15:20:00,47.87,47.87,47.82,47.85,46200.0,33.5801,33.5801,33.5451,33.5661,46200.0
2006-12-28 15:30:00,47.85,47.91,47.84,47.9,45200.0,33.5661,33.6082,33.5591,33.6012,45200.0
2006-12-28 15:40:00,47.89,47.9,47.85,47.85,22200.0,33.5942,33.6012,33.5661,33.5661,22200.0
2006-12-28 15:50:00,47.85,47.87,47.81,47.84,62200.0,33.5661,33.5801,33.538,33.5591,62200.0
2006-12-29 09:30:00,47.93,48.0,47.83,47.95,76200.0,33.6222,33.6713,33.5521,33.6363,76200.0
2006-12-29 09:40:00,47.96,48.12,47.95,47.96,115200.0,33.6433,33.7555,33.6363,33.6433,115200.0
2006-12-29 09:50:00,47.96,48.01,47.85,47.9,104600.0,33.6433,33.6783,33.5661,33.6012,104600.0
2006-12-29 10:00:00,47.91,47.98,47.88,47.93,78600.0,33.6082,33.6573,33.5871,33.6222,78600.0
2006-12-29 10:10:00,47.94,47.95,47.88,47.9,35800.0,33.6292,33.6363,33.5871,33.6012,35800.0
2006-12-29 10:20:00,47.88,47.91,47.82,47.85,62800.0,33.5871,33.6082,33.5451,33.5661,62800.0
2006-12-29 10:30:00,47.85,47.9,47.84,47.85,35600.0,33.5661,33.6012,33.5591,33.5661,35600.0
2006-12-29 10:40:00,47.85,47.86,47.79,47.81,43200.0,33.5661,33.5731,33.524,33.538,43200.0
2006-12-29 10:50:00,47.81,47.83,47.79,47.79,21400.0,33.538,33.5521,33.524,33.524,21400.0
2006-12-29 11:00:00,47.79,47.79,47.75,47.77,17000.0,33.524,33.524,33.496,33.51,17000.0
2006-12-29 11:10:00,47.77,47.85,47.74,47.84,25800.0,33.51,33.5661,33.4889,33.5591,25800.0
2006-12-29 11:20:00,47.84,47.84,47.75,47.77,14800.0,33.5591,33.5591,33.496,33.51,14800.0
2006-12-29 11:30:00,47.79,47.82,47.77,47.79,8600.0,33.524,33.5451,33.51,33.524,8600.0
2006-12-29 11:40:00,47.78,47.78,47.71,47.74,17200.0,33.517,33.517,33.4679,33.4889,17200.0
2006-12-29 11:50:00,47.74,47.74,47.71,47.72,13400.0,33.4889,33.4889,33.4679,33.4749,13400.0
2006-12-29 12:00:00,47.72,47.8,47.72,47.79,11200.0,33.4749,33.531,33.4749,33.524,11200.0
2006-12-29 12:10:00,47.79,47.79,47.77,47.77,8000.0,33.524,33.524,33.51,33.51,8000.0
2006-12-29 12:20:00,47.78,47.78,47.75,47.75,6200.0,33.517,33.517,33.496,33.496,6200.0
2006-12-29 12:30:00,47.75,47.75,47.68,47.68,24200.0,33.496,33.496,33.4469,33.4469,24200.0
2006-12-29 12:40:00,47.67,47.7,47.66,47.66,11200.0,33.4398,33.4609,33.4328,33.4328,11200.0
2006-12-29 12:50:00,47.67,47.67,47.66,47.66,5000.0,33.4398,33.4398,33.4328,33.4328,5000.0
2006-12-29 13:00:00,47.66,47.71,47.66,47.68,25600.0,33.4328,33.4679,33.4328,33.4469,25600.0
2006-12-29 13:10:00,47.69,47.71,47.69,47.69,9000.0,33.4539,33.4679,33.4539,33.4539,9000.0
2006-12-29 13:20:00,47.68,47.7,47.6,47.66,46800.0,33.4469,33.4609,33.3907,33.4328,46800.0
2006-12-29 13:30:00,47.66,47.67,47.64,47.64,13000.0,33.4328,33.4398,33.4188,33.4188,13000.0
2006-12-29 13:40:00,47.65,47.73,47.59,47.6,29800.0,33.4258,33.4819,33.3837,33.3907,29800.0
2006-12-29 13:50:00,47.6,47.6,47.55,47.55,12000.0,33.3907,33.3907,33.3557,33.3557,12000.0
2006-12-29 14:00:00,47.57,47.57,47.5,47.54,24400.0,33.3697,33.3697,33.3206,33.3486,24400.0
2006-12-29 14:10:00,47.52,47.55,47.52,47.54,14400.0,33.3346,33.3557,33.3346,33.3486,14400.0
2006-12-29 14:20:00,47.54,47.55,47.5,47.51,27200.0,33.3486,33.3557,33.3206,33.3276,27200.0
2006-12-29 14:30:00,47.51,47.54,47.5,47.5,44200.0,33.3276,33.3486,33.3206,33.3206,44200.0
2006-12-29 14:40:00,47.51,47.54,47.5,47.52,37200.0,33.3276,33.3486,33.3206,33.3346,37200.0
2006-12-29 14:50:00,47.52,47.56,47.5,47.55,21600.0,33.3346,33.3627,33.3206,33.3557,21600.0
2006-12-29 15:00:00,47.56,47.56,47.51,47.56,27600.0,33.3627,33.3627,33.3276,33.3627,27600.0
2006-12-29 15:10:00,47.56,47.61,47.55,47.55,27400.0,33.3627,33.3977,33.3557,33.3557,27400.0
2006-12-29 15:20:00,47.56,47.58,47.52,47.55,82200.0,33.3627,33.3767,33.3346,33.3557,82200.0
2006-12-29 15:30:00,47.54,47.6,47.52,47.56,100000.0,33.3486,33.3907,33.3346,33.3627,100000.0
2006-12-29 15:40:00,47.56,47.63,47.56,47.62,62000.0,33.3627,33.4118,33.3627,33.4048,62000.0
2006-12-29 15:50:00,47.61,47.67,47.47,47.49,147600.0,33.3977,33.4398,33.2995,33.3136,147600.0
2007-01-03 09:30:00,47.85,48.25,47.54,47.63,209400.0,33.5661,33.8467,33.3486,33.4118,209400.0
2007-01-03 09:40:00,47.63,47.65,47.37,47.37,129200.0,33.4118,33.4258,33.2294,33.2294,129200.0
2007-01-03 09:50:00,47.37,47.47,47.14,47.15,128200.0,33.2294,33.2995,33.068,33.0751,128200.0
2007-01-03 10:00:00,47.13,47.33,47.12,47.27,124800.0,33.061,33.2013,33.054,33.1592,124800.0
2007-01-03 10:10:00,47.27,47.65,47.24,47.54,111600.0,33.1592,33.4258,33.1382,33.3486,111600.0
2007-01-03 10:20:00,47.54,47.75,47.52,47.68,160600.0,33.3486,33.496,33.3346,33.4469,160600.0
2007-01-03 10:30:00,47.69,47.73,47.54,47.66,83600.0,33.4539,33.4819,33.3486,33.4328,83600.0
2007-01-03 10:40:00,47.65,47.68,47.58,47.59,36800.0,33.4258,33.4469,33.3767,33.3837,36800.0
2007-01-03 10:50:00,47.59,47.62,47.43,47.43,55000.0,33.3837,33.4048,33.2715,33.2715,55000.0
2007-01-03 11:00:00,47.43,47.45,47.41,47.41,42600.0,33.2715,33.2855,33.2574,33.2574,42600.0
2007-01-03 11:10:00,47.42,47.45,47.35,47.42,45000.0,33.2645,33.2855,33.2154,33.2645,45000.0
2007-01-03 11:20:00,47.43,47.48,47.32,47.32,33800.0,33.2715,33.3066,33.1943,33.1943,33800.0
2007-01-03 11:30:00,47.31,47.48,47.31,47.46,40600.0,33.1873,33.3066,33.1873,33.2925,40600.0
2007-01-03 11:40:00,47.46,47.5,47.37,47.38,59200.0,33.2925,33.3206,33.2294,33.2364,59200.0
2007-01-03 11:50:00,47.38,47.38,47.31,47.31,39600.0,33.2364,33.2364,33.1873,33.1873,39600.0
2007-01-03 12:00:00,47.3,47.34,47.27,47.27,30400.0,33.1803,33.2083,33.1592,33.1592,30400.0
2007-01-03 12:10:00,47.26,47.32,47.22,47.22,81200.0,33.1522,33.1943,33.1242,33.1242,81200.0
2007-01-03 12:20:00,47.22,47.22,47.14,47.14,65800.0,33.1242,33.1242,33.068,33.068,65800.0
2007-01-03 12:30:00,47.14,47.14,47.01,47.02,71400.0,33.068,33.068,32.9769,32.9839,71400.0
2007-01-03 12:40:00,47.02,47.09,47.02,47.09,51200.0,32.9839,33.033,32.9839,33.033,51200.0
2007-01-03 12:50:00,47.09,47.19,47.09,47.19,33600.0,33.033,33.1031,33.033,33.1031,33600.0
2007-01-03 13:00:00,47.18,47.19,47.08,47.09,41600.0,33.0961,33.1031,33.026,33.033,41600.0
2007-01-03 13:10:00,47.09,47.13,47.08,47.1,38000.0,33.033,33.061,33.026,33.04,38000.0
2007-01-03 13:20:00,47.1,47.15,46.91,47.01,89200.0,33.04,33.0751,32.9067,32.9769,89200.0
2007-01-03 13:30:00,47.0,47.02,46.93,46.98,29000.0,32.9698,32.9839,32.9207,32.9558,29000.0
2007-01-03 13:40:00,46.98,47.0,46.93,46.94,38800.0,32.9558,32.9698,32.9207,32.9278,38800.0
2007-01-03 13:50:00,46.94,46.95,46.82,46.92,167800.0,32.9278,32.9348,32.8436,32.9137,167800.0
2007-01-03 14:00:00,46.92,46.93,46.68,46.69,194400.0,32.9137,32.9207,32.7454,32.7524,194400.0
2007-01-03 14:10:00,46.72,46.74,46.5,46.55,167800.0,32.7734,32.7875,32.6191,32.6542,167800.0
2007-01-03 14:20:00,46.54,46.74,46.48,46.69,94600.0,32.6472,32.7875,32.6051,32.7524,94600.0
2007-01-03 14:30:00,46.69,46.72,46.65,46.7,56200.0,32.7524,32.7734,32.7243,32.7594,56200.0
2007-01-03 14:40:00,46.71,46.71,46.55,46.69,139400.0,32.7664,32.7664,32.6542,32.7524,139400.0
2007-01-03 14:50:00,46.67,46.71,46.59,46.69,120800.0,32.7383,32.7664,32.6822,32.7524,120800.0
2007-01-03 15:00:00,46.67,46.76,46.65,46.75,76800.0,32.7383,32.8015,32.7243,32.7945,76800.0
2007-01-03 15:10:00,46.75,46.79,46.65,46.7,119800.0,32.7945,32.8225,32.7243,32.7594,119800.0
2007-01-03 15:20:00,46.7,46.75,46.65,46.65,78600.0,32.7594,32.7945,32.7243,32.7243,78600.0
2007-01-03 15:30:00,46.66,46.91,46.66,46.9,109200.0,32.7313,32.9067,32.7313,32.8997,109200.0
2007-01-03 15:40:00,46.88,46.9,46.74,46.83,228800.0,32.8857,32.8997,32.7875,32.8506,228800.0
2007-01-03 15:50:00,46.83,46.84,46.76,46.78,179000.0,32.8506,32.8576,32.8015,32.8155,179000.0
2007-01-04 09:30:00,47.59,47.59,46.35,46.46,82000.0,33.3837,33.3837,32.5139,32.591,82000.0
2007-01-04 09:40:00,46.47,46.5,46.17,46.42,289400.0,32.5981,32.6191,32.3876,32.563,289400.0
2007-01-04 09:50:00,46.42,46.43,46.26,46.4,69400.0,32.563,32.57,32.4507,32.5489,69400.0
2007-01-04 10:00:00,46.4,46.4,46.18,46.24,181400.0,32.5489,32.5489,32.3946,32.4367,181400.0
2007-01-04 10:10:00,46.24,46.36,46.2,46.26,74400.0,32.4367,32.5209,32.4087,32.4507,74400.0
2007-01-04 10:20:00,46.28,46.3,46.1,46.16,162600.0,32.4648,32.4788,32.3385,32.3806,162600.0
2007-01-04 10:30:00,46.16,46.24,45.96,45.97,165400.0,32.3806,32.4367,32.2403,32.2473,165400.0
2007-01-04 10:40:00,45.96,46.05,45.95,45.98,153400.0,32.2403,32.3034,32.2333,32.2543,153400.0
2007-01-04 10:50:00,45.98,46.08,45.93,46.0,185400.0,32.2543,32.3245,32.2193,32.2684,185400.0
2007-01-04 11:00:00,45.99,46.15,45.97,46.15,181200.0,32.2613,32.3736,32.2473,32.3736,181200.0
2007-01-04 11:10:00,46.13,46.21,46.1,46.14,72800.0,32.3595,32.4157,32.3385,32.3666,72800.0
2007-01-04 11:20:00,46.13,46.2,46.12,46.18,67400.0,32.3595,32.4087,32.3525,32.3946,67400.0
2007-01-04 11:30:00,46.19,46.29,46.19,46.26,102600.0,32.4016,32.4718,32.4016,32.4507,102600.0
2007-01-04 11:40:00,46.26,46.36,46.26,46.32,94000.0,32.4507,32.5209,32.4507,32.4928,94000.0
2007-01-04 11:50:00,46.31,46.33,46.27,46.32,42000.0,32.4858,32.4998,32.4578,32.4928,42000.0
2007-01-04 12:00:00,46.32,46.4,46.31,46.39,42000.0,32.4928,32.5489,32.4858,32.5419,42000.0
2007-01-04 12:10:00,46.39,46.39,46.24,46.27,58800.0,32.5419,32.5419,32.4367,32.4578,58800.0
2007-01-04 12:20:00,46.27,46.33,46.25,46.27,41400.0,32.4578,32.4998,32.4437,32.4578,41400.0
2007-01-04 12:30:00,46.27,46.3,46.26,46.27,82600.0,32.4578,32.4788,32.4507,32.4578,82600.0
2007-01-04 12:40:00,46.27,46.35,46.19,46.2,135600.0,32.4578,32.5139,32.4016,32.4087,135600.0
2007-01-04 12:50:00,46.2,46.27,46.2,46.24,21400.0,32.4087,32.4578,32.4087,32.4367,21400.0
2007-01-04 13:00:00,46.24,46.32,46.23,46.24,22400.0,32.4367,32.4928,32.4297,32.4367,22400.0
2007-01-04 13:10:00,46.25,46.25,46.2,46.21,19200.0,32.4437,32.4437,32.4087,32.4157,19200.0
2007-01-04 13:20:00,46.22,46.22,46.11,46.2,66800.0,32.4227,32.4227,32.3455,32.4087,66800.0
2007-01-04 13:30:00,46.19,46.19,46.03,46.03,122400.0,32.4016,32.4016,32.2894,32.2894,122400.0
2007-01-04 13:40:00,46.04,46.04,45.96,45.98,126600.0,32.2964,32.2964,32.2403,32.2543,126600.0
2007-01-04 13:50:00,46.0,46.04,45.94,46.01,113200.0,32.2684,32.2964,32.2263,32.2754,113200.0
2007-01-04 14:00:00,46.0,46.08,46.0,46.02,51600.0,32.2684,32.3245,32.2684,32.2824,51600.0
2007-01-04 14:10:00,46.04,46.1,45.98,46.03,77200.0,32.2964,32.3385,32.2543,32.2894,77200.0
2007-01-04 14:20:00,46.02,46.02,45.9,45.92,138200.0,32.2824,32.2824,32.1982,32.2122,138200.0
2007-01-04 14:30:00,45.91,45.99,45.87,45.92,122200.0,32.2052,32.2613,32.1772,32.2122,122200.0
2007-01-04 14:40:00,45.92,46.08,45.92,46.07,74000.0,32.2122,32.3245,32.2122,32.3175,74000.0
2007-01-04 14:50:00,46.09,46.21,46.06,46.19,87400.0,32.3315,32.4157,32.3104,32.4016,87400.0
2007-01-04 15:00:00,46.19,46.24,46.15,46.22,58000.0,32.4016,32.4367,32.3736,32.4227,58000.0
2007-01-04 15:10:00,46.22,46.28,46.18,46.2,77000.0,32.4227,32.4648,32.3946,32.4087,77000.0
2007-01-04 15:20:00,46.2,46.26,46.18,46.19,64600.0,32.4087,32.4507,32.3946,32.4016,64600.0
2007-01-04 15:30:00,46.19,46.23,46.16,46.22,107800.0,32.4016,32.4297,32.3806,32.4227,107800.0
2007-01-04 15:40:00,46.22,46.27,46.18,46.18,108000.0,32.4227,32.4578,32.3946,32.3946,108000.0
2007-01-04 15:50:00,46.18,46.18,45.96,46.06,481200.0,32.3946,32.3946,32.2403,32.3104,481200.0
2007-01-05 09:30:00,46.09,46.1,45.77,45.79,164400.0,32.3315,32.3385,32.107,32.121,164400.0
2007-01-05 09:40:00,45.78,45.88,45.67,45.74,153400.0,32.114,32.1842,32.0369,32.086,153400.0
2007-01-05 09:50:00,45.74,45.74,45.38,45.55,181800.0,32.086,32.086,31.8334,31.9527,181800.0
2007-01-05 10:00:00,45.52,45.73,45.49,45.71,174800.0,31.9316,32.079,31.9106,32.0649,174800.0
2007-01-05 10:10:00,45.72,45.85,45.68,45.83,151000.0,32.0719,32.1631,32.0439,32.1491,151000.0
2007-01-05 10:20:00,45.83,45.89,45.79,45.82,165800.0,32.1491,32.1912,32.121,32.1421,165800.0
2007-01-05 10:30:00,45.82,45.85,45.79,45.81,161800.0,32.1421,32.1631,32.121,32.1351,161800.0
2007-01-05 10:40:00,45.81,45.85,45.8,45.83,104800.0,32.1351,32.1631,32.1281,32.1491,104800.0
2007-01-05 10:50:00,45.82,45.87,45.79,45.79,90200.0,32.1421,32.1772,32.121,32.121,90200.0
2007-01-05 11:00:00,45.8,45.83,45.69,45.69,177800.0,32.1281,32.1491,32.0509,32.0509,177800.0
2007-01-05 11:10:00,45.69,45.79,45.63,45.65,165600.0,32.0509,32.121,32.0088,32.0228,165600.0
2007-01-05 11:20:00,45.64,45.65,45.51,45.54,130000.0,32.0158,32.0228,31.9246,31.9457,130000.0
2007-01-05 11:30:00,45.52,45.68,45.51,45.58,218200.0,31.9316,32.0439,31.9246,31.9737,218200.0
2007-01-05 11:40:00,45.57,45.58,45.5,45.54,65600.0,31.9667,31.9737,31.9176,31.9457,65600.0
2007-01-05 11:50:00,45.54,45.58,45.5,45.51,61000.0,31.9457,31.9737,31.9176,31.9246,61000.0
2007-01-05 12:00:00,45.52,45.61,45.44,45.48,108000.0,31.9316,31.9948,31.8755,31.9036,108000.0
2007-01-05 12:10:00,45.48,45.64,45.48,45.6,77200.0,31.9036,32.0158,31.9036,31.9878,77200.0
2007-01-05 12:20:00,45.59,45.59,45.51,45.55,43200.0,31.9807,31.9807,31.9246,31.9527,43200.0
2007-01-05 12:30:00,45.55,45.61,45.55,45.58,53000.0,31.9527,31.9948,31.9527,31.9737,53000.0
2007-01-05 12:40:00,45.58,45.63,45.54,45.54,51200.0,31.9737,32.0088,31.9457,31.9457,51200.0
2007-01-05 12:50:00,45.56,45.59,45.52,45.57,30200.0,31.9597,31.9807,31.9316,31.9667,30200.0
2007-01-05 13:00:00,45.56,45.59,45.48,45.49,88000.0,31.9597,31.9807,31.9036,31.9106,88000.0
2007-01-05 13:10:00,45.51,45.55,45.48,45.49,71800.0,31.9246,31.9527,31.9036,31.9106,71800.0
2007-01-05 13:20:00,45.49,45.55,45.48,45.49,65600.0,31.9106,31.9527,31.9036,31.9106,65600.0
2007-01-05 13:30:00,45.49,45.52,45.47,45.48,54400.0,31.9106,31.9316,31.8966,31.9036,54400.0
2007-01-05 13:40:00,45.47,45.49,45.45,45.45,73800.0,31.8966,31.9106,31.8825,31.8825,73800.0
2007-01-05 13:50:00,45.45,45.54,45.44,45.47,88000.0,31.8825,31.9457,31.8755,31.8966,88000.0
2007-01-05 14:00:00,45.48,45.52,45.34,45.35,120600.0,31.9036,31.9316,31.8054,31.8124,120600.0
2007-01-05 14:10:00,45.37,45.37,45.21,45.22,195800.0,31.8264,31.8264,31.7142,31.7212,195800.0
2007-01-05 14:20:00,45.23,45.26,45.19,45.21,242600.0,31.7282,31.7493,31.7002,31.7142,242600.0
2007-01-05 14:30:00,45.2,45.26,45.17,45.23,254600.0,31.7072,31.7493,31.6861,31.7282,254600.0
2007-01-05 14:40:00,45.23,45.27,45.16,45.22,96000.0,31.7282,31.7563,31.6791,31.7212,96000.0
2007-01-05 14:50:00,45.23,45.24,45.16,45.19,143200.0,31.7282,31.7352,31.6791,31.7002,143200.0
2007-01-05 15:00:00,45.2,45.24,45.12,45.21,176600.0,31.7072,31.7352,31.651,31.7142,176600.0
2007-01-05 15:10:00,45.21,45.21,45.13,45.2,118800.0,31.7142,31.7142,31.6581,31.7072,118800.0
2007-01-05 15:20:00,45.2,45.33,45.13,45.32,134000.0,31.7072,31.7984,31.6581,31.7913,134000.0
2007-01-05 15:30:00,45.33,45.36,45.27,45.33,209800.0,31.7984,31.8194,31.7563,31.7984,209800.0
2007-01-05 15:40:00,45.34,45.44,45.34,45.37,207200.0,31.8054,31.8755,31.8054,31.8264,207200.0
2007-01-05 15:50:00,45.37,45.5,45.35,45.39,210400.0,31.8264,31.9176,31.8124,31.8404,210400.0
2007-01-08 09:30:00,45.45,45.52,45.27,45.38,142400.0,31.8825,31.9316,31.7563,31.8334,142400.0
2007-01-08 09:40:00,45.39,45.71,45.33,45.68,105600.0,31.8404,32.0649,31.7984,32.0439,105600.0
2007-01-08 09:50:00,45.69,45.7,45.43,45.45,100200.0,32.0509,32.0579,31.8685,31.8825,100200.0
2007-01-08 10:00:00,45.44,45.69,45.42,45.65,114000.0,31.8755,32.0509,31.8615,32.0228,114000.0
2007-01-08 10:10:00,45.63,45.63,45.32,45.55,109400.0,32.0088,32.0088,31.7913,31.9527,109400.0
2007-01-08 10:20:00,45.56,45.58,45.45,45.45,44200.0,31.9597,31.9737,31.8825,31.8825,44200.0
2007-01-08 10:30:00,45.45,45.57,45.43,45.57,37000.0,31.8825,31.9667,31.8685,31.9667,37000.0
2007-01-08 10:40:00,45.56,45.72,45.55,45.6,65000.0,31.9597,32.0719,31.9527,31.9878,65000.0
2007-01-08 10:50:00,45.6,45.69,45.54,45.57,84400.0,31.9878,32.0509,31.9457,31.9667,84400.0
2007-01-08 11:00:00,45.59,45.67,45.52,45.66,42800.0,31.9807,32.0369,31.9316,32.0298,42800.0
2007-01-08 11:10:00,45.65,45.74,45.58,45.74,55400.0,32.0228,32.086,31.9737,32.086,55400.0
2007-01-08 11:20:00,45.74,45.79,45.58,45.58,172800.0,32.086,32.121,31.9737,31.9737,172800.0
2007-01-08 11:30:00,45.58,45.7,45.56,45.65,64600.0,31.9737,32.0579,31.9597,32.0228,64600.0
2007-01-08 11:40:00,45.63,45.76,45.63,45.73,32600.0,32.0088,32.1,32.0088,32.079,32600.0
2007-01-08 11:50:00,45.72,45.8,45.72,45.77,37600.0,32.0719,32.1281,32.0719,32.107,37600.0
2007-01-08 12:00:00,45.77,45.77,45.71,45.72,40200.0,32.107,32.107,32.0649,32.0719,40200.0
2007-01-08 12:10:00,45.73,45.81,45.73,45.74,30400.0,32.079,32.1351,32.079,32.086,30400.0
2007-01-08 12:20:00,45.76,45.91,45.75,45.88,79400.0,32.1,32.2052,32.093,32.1842,79400.0
2007-01-08 12:30:00,45.88,45.94,45.85,45.93,29200.0,32.1842,32.2263,32.1631,32.2193,29200.0
2007-01-08 12:40:00,45.92,45.96,45.84,45.85,57600.0,32.2122,32.2403,32.1561,32.1631,57600.0
2007-01-08 12:50:00,45.85,45.97,45.85,45.93,94800.0,32.1631,32.2473,32.1631,32.2193,94800.0
2007-01-08 13:00:00,45.93,45.97,45.87,45.92,55000.0,32.2193,32.2473,32.1772,32.2122,55000.0
2007-01-08 13:10:00,45.92,45.96,45.85,45.93,104200.0,32.2122,32.2403,32.1631,32.2193,104200.0
2007-01-08 13:20:00,45.93,45.94,45.87,45.88,45000.0,32.2193,32.2263,32.1772,32.1842,45000.0
2007-01-08 13:30:00,45.88,45.92,45.87,45.88,62400.0,32.1842,32.2122,32.1772,32.1842,62400.0
2007-01-08 13:40:00,45.89,46.04,45.88,45.98,110400.0,32.1912,32.2964,32.1842,32.2543,110400.0
2007-01-08 13:50:00,45.98,46.05,45.95,45.95,105600.0,32.2543,32.3034,32.2333,32.2333,105600.0
2007-01-08 14:00:00,45.95,46.01,45.9,45.99,158000.0,32.2333,32.2754,32.1982,32.2613,158000.0
2007-01-08 14:10:00,45.99,46.05,45.92,45.98,43800.0,32.2613,32.3034,32.2122,32.2543,43800.0
2007-01-08 14:20:00,45.98,46.0,45.94,45.96,54000.0,32.2543,32.2684,32.2263,32.2403,54000.0
2007-01-08 14:30:00,45.96,45.99,45.88,45.9,90000.0,32.2403,32.2613,32.1842,32.1982,90000.0
2007-01-08 14:40:00,45.89,45.9,45.76,45.76,116000.0,32.1912,32.1982,32.1,32.1,116000.0
2007-01-08 14:50:00,45.76,45.77,45.67,45.67,99000.0,32.1,32.107,32.0369,32.0369,99000.0
2007-01-08 15:00:00,45.67,45.81,45.67,45.77,134200.0,32.0369,32.1351,32.0369,32.107,134200.0
2007-01-08 15:10:00,45.75,45.82,45.72,45.75,159800.0,32.093,32.1421,32.0719,32.093,159800.0
2007-01-08 15:20:00,45.75,45.76,45.67,45.68,108200.0,32.093,32.1,32.0369,32.0439,108200.0
2007-01-08 15:30:00,45.68,45.68,45.65,45.65,88400.0,32.0439,32.0439,32.0228,32.0228,88400.0
2007-01-08 15:40:00,45.65,45.68,45.63,45.65,143800.0,32.0228,32.0439,32.0088,32.0228,143800.0
2007-01-08 15:50:00,45.65,45.68,45.58,45.67,144200.0,32.0228,32.0439,31.9737,32.0369,144200.0
2007-01-09 09:30:00,45.65,45.79,45.53,45.77,93200.0,32.0228,32.121,31.9387,32.107,93200.0
2007-01-09 09:40:00,45.8,45.82,45.52,45.52,99800.0,32.1281,32.1421,31.9316,31.9316,99800.0
2007-01-09 09:50:00,45.51,45.61,45.44,45.55,219000.0,31.9246,31.9948,31.8755,31.9527,219000.0
2007-01-09 10:00:00,45.54,45.66,45.45,45.52,141200.0,31.9457,32.0298,31.8825,31.9316,141200.0
2007-01-09 10:10:00,45.51,45.59,45.46,45.48,93600.0,31.9246,31.9807,31.8896,31.9036,93600.0
2007-01-09 10:20:00,45.48,45.78,45.45,45.77,59600.0,31.9036,32.114,31.8825,32.107,59600.0
2007-01-09 10:30:00,45.75,45.85,45.72,45.83,58800.0,32.093,32.1631,32.0719,32.1491,58800.0
2007-01-09 10:40:00,45.85,45.89,45.79,45.84,84600.0,32.1631,32.1912,32.121,32.1561,84600.0
2007-01-09 10:50:00,45.8,45.81,45.69,45.78,53000.0,32.1281,32.1351,32.0509,32.114,53000.0
2007-01-09 11:00:00,45.78,45.84,45.77,45.84,35600.0,32.114,32.1561,32.107,32.1561,35600.0
2007-01-09 11:10:00,45.85,45.91,45.76,45.8,100400.0,32.1631,32.2052,32.1,32.1281,100400.0
2007-01-09 11:20:00,45.81,45.81,45.55,45.61,99400.0,32.1351,32.1351,31.9527,31.9948,99400.0
2007-01-09 11:30:00,45.61,45.72,45.6,45.72,33600.0,31.9948,32.0719,31.9878,32.0719,33600.0
2007-01-09 11:40:00,45.72,45.72,45.55,45.62,52400.0,32.0719,32.0719,31.9527,32.0018,52400.0
2007-01-09 11:50:00,45.61,45.66,45.52,45.58,63800.0,31.9948,32.0298,31.9316,31.9737,63800.0
2007-01-09 12:00:00,45.56,45.63,45.52,45.63,149200.0,31.9597,32.0088,31.9316,32.0088,149200.0
2007-01-09 12:10:00,45.63,45.74,45.6,45.73,47000.0,32.0088,32.086,31.9878,32.079,47000.0
2007-01-09 12:20:00,45.73,45.74,45.6,45.68,36200.0,32.079,32.086,31.9878,32.0439,36200.0
2007-01-09 12:30:00,45.67,45.78,45.64,45.68,113600.0,32.0369,32.114,32.0158,32.0439,113600.0
2007-01-09 12:40:00,45.67,45.82,45.67,45.7,70400.0,32.0369,32.1421,32.0369,32.0579,70400.0
2007-01-09 12:50:00,45.71,45.79,45.67,45.75,18200.0,32.0649,32.121,32.0369,32.093,18200.0
2007-01-09 13:00:00,45.78,45.78,45.63,45.64,86400.0,32.114,32.114,32.0088,32.0158,86400.0
2007-01-09 13:10:00,45.64,45.69,45.63,45.65,117600.0,32.0158,32.0509,32.0088,32.0228,117600.0
2007-01-09 13:20:00,45.64,45.66,45.63,45.65,61600.0,32.0158,32.0298,32.0088,32.0228,61600.0
2007-01-09 13:30:00,45.65,45.68,45.63,45.64,106000.0,32.0228,32.0439,32.0088,32.0158,106000.0
2007-01-09 13:40:00,45.65,45.74,45.65,45.66,142400.0,32.0228,32.086,32.0228,32.0298,142400.0
2007-01-09 13:50:00,45.65,45.69,45.62,45.63,59200.0,32.0228,32.0509,32.0018,32.0088,59200.0
2007-01-09 14:00:00,45.64,45.73,45.6,45.67,147800.0,32.0158,32.079,31.9878,32.0369,147800.0
2007-01-09 14:10:00,45.67,45.74,45.63,45.68,137200.0,32.0369,32.086,32.0088,32.0439,137200.0
2007-01-09 14:20:00,45.67,45.69,45.63,45.65,78600.0,32.0369,32.0509,32.0088,32.0228,78600.0
2007-01-09 14:30:00,45.63,45.68,45.62,45.66,121600.0,32.0088,32.0439,32.0018,32.0298,121600.0
2007-01-09 14:40:00,45.65,45.85,45.65,45.85,83200.0,32.0228,32.1631,32.0228,32.1631,83200.0
2007-01-09 14:50:00,45.88,45.94,45.83,45.92,106200.0,32.1842,32.2263,32.1491,32.2122,106200.0
2007-01-09 15:00:00,45.89,45.95,45.84,45.9,108200.0,32.1912,32.2333,32.1561,32.1982,108200.0
2007-01-09 15:10:00,45.9,46.03,45.88,45.98,168400.0,32.1982,32.2894,32.1842,32.2543,168400.0
2007-01-09 15:20:00,45.97,46.12,45.95,46.06,341000.0,32.2473,32.3525,32.2333,32.3104,341000.0
2007-01-09 15:30:00,46.05,46.18,46.04,46.11,179800.0,32.3034,32.3946,32.2964,32.3455,179800.0
2007-01-09 15:40:00,46.1,46.21,46.09,46.17,231600.0,32.3385,32.4157,32.3315,32.3876,231600.0
2007-01-09 15:50:00,46.16,46.21,46.05,46.1,197400.0,32.3806,32.4157,32.3034,32.3385,197400.0
2007-01-10 09:30:00,45.98,46.16,45.76,46.01,258400.0,32.2543,32.3806,32.1,32.2754,258400.0
2007-01-10 09:40:00,46.01,46.06,45.73,45.77,150600.0,32.2754,32.3104,32.079,32.107,150600.0
2007-01-10 09:50:00,45.77,45.95,45.73,45.9,101800.0,32.107,32.2333,32.079,32.1982,101800.0
2007-01-10 10:00:00,45.88,46.06,45.87,46.02,110400.0,32.1842,32.3104,32.1772,32.2824,110400.0
2007-01-10 10:10:00,46.02,46.02,45.83,45.99,167800.0,32.2824,32.2824,32.1491,32.2613,167800.0
2007-01-10 10:20:00,45.99,46.01,45.87,45.9,162000.0,32.2613,32.2754,32.1772,32.1982,162000.0
2007-01-10 10:30:00,45.88,45.97,45.82,45.97,168800.0,32.1842,32.2473,32.1421,32.2473,168800.0
2007-01-10 10:40:00,45.96,46.07,45.95,45.99,146000.0,32.2403,32.3175,32.2333,32.2613,146000.0
2007-01-10 10:50:00,46.0,46.01,45.88,45.91,86000.0,32.2684,32.2754,32.1842,32.2052,86000.0
2007-01-10 11:00:00,45.92,45.97,45.8,45.84,154000.0,32.2122,32.2473,32.1281,32.1561,154000.0
2007-01-10 11:10:00,45.82,45.82,45.74,45.77,130400.0,32.1421,32.1421,32.086,32.107,130400.0
2007-01-10 11:20:00,45.79,45.81,45.73,45.74,99200.0,32.121,32.1351,32.079,32.086,99200.0
2007-01-10 11:30:00,45.74,45.74,45.65,45.74,95000.0,32.086,32.086,32.0228,32.086,95000.0
2007-01-10 11:40:00,45.74,45.74,45.66,45.7,77800.0,32.086,32.086,32.0298,32.0579,77800.0
2007-01-10 11:50:00,45.7,45.77,45.7,45.73,82200.0,32.0579,32.107,32.0579,32.079,82200.0
2007-01-10 12:00:00,45.73,45.73,45.63,45.68,96400.0,32.079,32.079,32.0088,32.0439,96400.0
2007-01-10 12:10:00,45.67,45.75,45.66,45.74,74400.0,32.0369,32.093,32.0298,32.086,74400.0
2007-01-10 12:20:00,45.74,45.8,45.65,45.66,66000.0,32.086,32.1281,32.0228,32.0298,66000.0
2007-01-10 12:30:00,45.65,45.66,45.57,45.63,72600.0,32.0228,32.0298,31.9667,32.0088,72600.0
2007-01-10 12:40:00,45.63,45.71,45.63,45.68,64600.0,32.0088,32.0649,32.0088,32.0439,64600.0
2007-01-10 12:50:00,45.69,45.81,45.65,45.74,132000.0,32.0509,32.1351,32.0228,32.086,132000.0
2007-01-10 13:00:00,45.77,45.98,45.75,45.98,98000.0,32.107,32.2543,32.093,32.2543,98000.0
2007-01-10 13:10:00,45.98,46.07,45.97,46.02,65000.0,32.2543,32.3175,32.2473,32.2824,65000.0
2007-01-10 13:20:00,46.02,46.04,45.95,46.02,108000.0,32.2824,32.2964,32.2333,32.2824,108000.0
2007-01-10 13:30:00,46.05,46.05,45.96,46.0,52400.0,32.3034,32.3034,32.2403,32.2684,52400.0
2007-01-10 13:40:00,46.01,46.08,45.98,46.04,109200.0,32.2754,32.3245,32.2543,32.2964,109200.0
2007-01-10 13:50:00,46.04,46.12,46.04,46.09,71600.0,32.2964,32.3525,32.2964,32.3315,71600.0
2007-01-10 14:00:00,46.1,46.17,46.05,46.16,109000.0,32.3385,32.3876,32.3034,32.3806,109000.0
2007-01-10 14:10:00,46.17,46.35,46.16,46.26,238600.0,32.3876,32.5139,32.3806,32.4507,238600.0
2007-01-10 14:20:00,46.26,46.27,46.14,46.18,101600.0,32.4507,32.4578,32.3666,32.3946,101600.0
2007-01-10 14:30:00,46.18,46.24,46.13,46.18,65200.0,32.3946,32.4367,32.3595,32.3946,65200.0
2007-01-10 14:40:00,46.18,46.31,46.16,46.27,47000.0,32.3946,32.4858,32.3806,32.4578,47000.0
2007-01-10 14:50:00,46.32,46.35,46.27,46.35,93400.0,32.4928,32.5139,32.4578,32.5139,93400.0
2007-01-10 15:00:00,46.35,46.46,46.35,46.37,128400.0,32.5139,32.591,32.5139,32.5279,128400.0
2007-01-10 15:10:00,46.36,46.54,46.36,46.47,204400.0,32.5209,32.6472,32.5209,32.5981,204400.0
2007-01-10 15:20:00,46.47,46.48,46.39,46.4,113000.0,32.5981,32.6051,32.5419,32.5489,113000.0
2007-01-10 15:30:00,46.39,46.41,46.37,46.38,124400.0,32.5419,32.556,32.5279,32.5349,124400.0
2007-01-10 15:40:00,46.38,46.44,46.26,46.34,292600.0,32.5349,32.577,32.4507,32.5069,292600.0
2007-01-10 15:50:00,46.33,46.38,46.31,46.33,214200.0,32.4998,32.5349,32.4858,32.4998,214200.0
2007-01-11 09:30:00,46.33,46.56,46.18,46.4,247000.0,32.4998,32.6612,32.3946,32.5489,247000.0
2007-01-11 09:40:00,46.41,46.72,46.38,46.69,184600.0,32.556,32.7734,32.5349,32.7524,184600.0
2007-01-11 09:50:00,46.68,46.74,46.59,46.66,200600.0,32.7454,32.7875,32.6822,32.7313,200600.0
2007-01-11 10:00:00,46.65,46.75,46.65,46.71,155400.0,32.7243,32.7945,32.7243,32.7664,155400.0
2007-01-11 10:10:00,46.7,46.82,46.68,46.77,161000.0,32.7594,32.8436,32.7454,32.8085,161000.0
2007-01-11 10:20:00,46.77,46.86,46.71,46.85,86200.0,32.8085,32.8716,32.7664,32.8646,86200.0
2007-01-11 10:30:00,46.81,47.05,46.79,46.96,203000.0,32.8366,33.0049,32.8225,32.9418,203000.0
2007-01-11 10:40:00,46.98,47.25,46.95,47.24,219400.0,32.9558,33.1452,32.9348,33.1382,219400.0
2007-01-11 10:50:00,47.22,47.36,47.16,47.35,244800.0,33.1242,33.2224,33.0821,33.2154,244800.0
2007-01-11 11:00:00,47.35,47.41,47.3,47.31,164400.0,33.2154,33.2574,33.1803,33.1873,164400.0
2007-01-11 11:10:00,47.3,47.37,47.27,47.34,82400.0,33.1803,33.2294,33.1592,33.2083,82400.0
2007-01-11 11:20:00,47.33,47.33,47.24,47.27,92400.0,33.2013,33.2013,33.1382,33.1592,92400.0
2007-01-11 11:30:00,47.27,47.33,47.24,47.3,80200.0,33.1592,33.2013,33.1382,33.1803,80200.0
2007-01-11 11:40:00,47.3,47.4,47.29,47.4,151200.0,33.1803,33.2504,33.1733,33.2504,151200.0
2007-01-11 11:50:00,47.4,47.4,47.35,47.38,68800.0,33.2504,33.2504,33.2154,33.2364,68800.0
2007-01-11 12:00:00,47.38,47.43,47.37,47.41,149000.0,33.2364,33.2715,33.2294,33.2574,149000.0
2007-01-11 12:10:00,47.4,47.49,47.4,47.46,72400.0,33.2504,33.3136,33.2504,33.2925,72400.0
2007-01-11 12:20:00,47.46,47.62,47.46,47.6,132600.0,33.2925,33.4048,33.2925,33.3907,132600.0
2007-01-11 12:30:00,47.6,47.63,47.55,47.56,72200.0,33.3907,33.4118,33.3557,33.3627,72200.0
2007-01-11 12:40:00,47.56,47.72,47.55,47.69,150200.0,33.3627,33.4749,33.3557,33.4539,150200.0
2007-01-11 12:50:00,47.69,47.7,47.6,47.63,138200.0,33.4539,33.4609,33.3907,33.4118,138200.0
2007-01-11 13:00:00,47.63,47.66,47.6,47.61,109200.0,33.4118,33.4328,33.3907,33.3977,109200.0
2007-01-11 13:10:00,47.61,47.63,47.57,47.58,117600.0,33.3977,33.4118,33.3697,33.3767,117600.0
2007-01-11 13:20:00,47.56,47.59,47.52,47.54,261800.0,33.3627,33.3837,33.3346,33.3486,261800.0
2007-01-11 13:30:00,47.54,47.7,47.53,47.68,147000.0,33.3486,33.4609,33.3416,33.4469,147000.0
2007-01-11 13:40:00,47.68,47.68,47.62,47.63,82600.0,33.4469,33.4469,33.4048,33.4118,82600.0
2007-01-11 13:50:00,47.63,47.64,47.59,47.62,95000.0,33.4118,33.4188,33.3837,33.4048,95000.0
2007-01-11 14:00:00,47.61,47.62,47.41,47.41,148800.0,33.3977,33.4048,33.2574,33.2574,148800.0
2007-01-11 14:10:00,47.41,47.42,47.26,47.31,120200.0,33.2574,33.2645,33.1522,33.1873,120200.0
2007-01-11 14:20:00,47.31,47.5,47.3,47.5,93400.0,33.1873,33.3206,33.1803,33.3206,93400.0
2007-01-11 14:30:00,47.49,47.6,47.49,47.52,76800.0,33.3136,33.3907,33.3136,33.3346,76800.0
2007-01-11 14:40:00,47.53,47.64,47.51,47.63,129600.0,33.3416,33.4188,33.3276,33.4118,129600.0
2007-01-11 14:50:00,47.63,47.69,47.6,47.6,119000.0,33.4118,33.4539,33.3907,33.3907,119000.0
2007-01-11 15:00:00,47.59,47.64,47.57,47.62,149800.0,33.3837,33.4188,33.3697,33.4048,149800.0
2007-01-11 15:10:00,47.6,47.75,47.59,47.65,202400.0,33.3907,33.496,33.3837,33.4258,202400.0
2007-01-11 15:20:00,47.66,47.69,47.56,47.6,125600.0,33.4328,33.4539,33.3627,33.3907,125600.0
2007-01-11 15:30:00,47.61,47.63,47.54,47.58,108800.0,33.3977,33.4118,33.3486,33.3767,108800.0
2007-01-11 15:40:00,47.58,47.69,47.58,47.65,185200.0,33.3767,33.4539,33.3767,33.4258,185200.0
2007-01-11 15:50:00,47.65,47.71,47.63,47.7,302400.0,33.4258,33.4679,33.4118,33.4609,302400.0
2007-01-12 09:30:00,48.33,48.73,48.12,48.67,583800.0,33.9028,34.1834,33.7555,34.1413,583800.0
2007-01-12 09:40:00,48.66,48.91,48.6,48.91,615400.0,34.1343,34.3097,34.0922,34.3097,615400.0
2007-01-12 09:50:00,48.91,48.99,48.84,48.9,400200.0,34.3097,34.3658,34.2606,34.3027,400200.0
2007-01-12 10:00:00,48.88,49.19,48.88,49.08,447600.0,34.2886,34.5061,34.2886,34.4289,447600.0
2007-01-12 10:10:00,49.08,49.13,48.84,48.91,266000.0,34.4289,34.464,34.2606,34.3097,266000.0
2007-01-12 10:20:00,48.9,48.93,48.56,48.57,271200.0,34.3027,34.3237,34.0642,34.0712,271200.0
2007-01-12 10:30:00,48.55,48.6,48.4,48.4,225400.0,34.0571,34.0922,33.9519,33.9519,225400.0
2007-01-12 10:40:00,48.36,48.4,48.13,48.18,308800.0,33.9239,33.9519,33.7625,33.7976,308800.0
2007-01-12 10:50:00,48.18,48.52,48.18,48.5,273800.0,33.7976,34.0361,33.7976,34.0221,273800.0
2007-01-12 11:00:00,48.47,48.55,48.42,48.49,148800.0,34.001,34.0571,33.966,34.0151,148800.0
2007-01-12 11:10:00,48.48,48.52,48.42,48.47,103000.0,34.008,34.0361,33.966,34.001,103000.0
2007-01-12 11:20:00,48.46,48.48,48.37,48.44,78200.0,33.994,34.008,33.9309,33.98,78200.0
2007-01-12 11:30:00,48.43,48.64,48.43,48.58,140000.0,33.973,34.1203,33.973,34.0782,140000.0
2007-01-12 11:40:00,48.55,48.58,48.4,48.48,68600.0,34.0571,34.0782,33.9519,34.008,68600.0
2007-01-12 11:50:00,48.48,48.65,48.48,48.62,78200.0,34.008,34.1273,34.008,34.1062,78200.0
2007-01-12 12:00:00,48.63,48.66,48.49,48.49,107600.0,34.1133,34.1343,34.0151,34.0151,107600.0
2007-01-12 12:10:00,48.49,48.52,48.49,48.52,142000.0,34.0151,34.0361,34.0151,34.0361,142000.0
2007-01-12 12:20:00,48.51,48.63,48.51,48.59,97800.0,34.0291,34.1133,34.0291,34.0852,97800.0
2007-01-12 12:30:00,48.59,48.68,48.53,48.66,66000.0,34.0852,34.1483,34.0431,34.1343,66000.0
2007-01-12 12:40:00,48.66,48.66,48.57,48.6,65000.0,34.1343,34.1343,34.0712,34.0922,65000.0
2007-01-12 12:50:00,48.6,48.9,48.6,48.88,137000.0,34.0922,34.3027,34.0922,34.2886,137000.0
2007-01-12 13:00:00,48.88,49.1,48.84,49.06,235800.0,34.2886,34.443,34.2606,34.4149,235800.0
2007-01-12 13:10:00,49.06,49.25,49.06,49.2,274600.0,34.4149,34.5482,34.4149,34.5131,274600.0
2007-01-12 13:20:00,49.2,49.45,49.19,49.38,343400.0,34.5131,34.6885,34.5061,34.6394,343400.0
2007-01-12 13:30:00,49.37,49.41,49.23,49.31,221000.0,34.6324,34.6604,34.5342,34.5903,221000.0
2007-01-12 13:40:00,49.29,49.4,49.18,49.38,179000.0,34.5762,34.6534,34.4991,34.6394,179000.0
2007-01-12 13:50:00,49.37,49.55,49.35,49.49,228600.0,34.6324,34.7586,34.6183,34.7165,228600.0
2007-01-12 14:00:00,49.48,49.55,49.44,49.49,167600.0,34.7095,34.7586,34.6815,34.7165,167600.0
2007-01-12 14:10:00,49.5,49.58,49.46,49.47,187400.0,34.7236,34.7797,34.6955,34.7025,187400.0
2007-01-12 14:20:00,49.48,49.56,49.46,49.52,131000.0,34.7095,34.7656,34.6955,34.7376,131000.0
2007-01-12 14:30:00,49.51,49.55,49.47,49.54,129000.0,34.7306,34.7586,34.7025,34.7516,129000.0
2007-01-12 14:40:00,49.55,49.67,49.52,49.65,174600.0,34.7586,34.8428,34.7376,34.8288,174600.0
2007-01-12 14:50:00,49.65,49.67,49.55,49.56,149400.0,34.8288,34.8428,34.7586,34.7656,149400.0
2007-01-12 15:00:00,49.57,49.63,49.48,49.49,168600.0,34.7727,34.8147,34.7095,34.7165,168600.0
2007-01-12 15:10:00,49.47,49.53,49.4,49.49,142000.0,34.7025,34.7446,34.6534,34.7165,142000.0
2007-01-12 15:20:00,49.49,49.65,49.47,49.63,157000.0,34.7165,34.8288,34.7025,34.8147,157000.0
2007-01-12 15:30:00,49.63,49.74,49.57,49.7,229600.0,34.8147,34.8919,34.7727,34.8639,229600.0
2007-01-12 15:40:00,49.7,49.8,49.66,49.71,314400.0,34.8639,34.934,34.8358,34.8709,314400.0
2007-01-12 15:50:00,49.71,49.71,49.58,49.66,245600.0,34.8709,34.8709,34.7797,34.8358,245600.0
2007-01-16 09:30:00,49.87,49.88,49.65,49.74,363400.0,34.9831,34.9901,34.8288,34.8919,363400.0
2007-01-16 09:40:00,49.74,49.87,49.68,49.83,279000.0,34.8919,34.9831,34.8498,34.955,279000.0
2007-01-16 09:50:00,49.83,49.85,49.53,49.68,234000.0,34.955,34.9691,34.7446,34.8498,234000.0
2007-01-16 10:00:00,49.66,49.66,49.2,49.2,303800.0,34.8358,34.8358,34.5131,34.5131,303800.0
2007-01-16 10:10:00,49.19,49.44,49.14,49.3,295800.0,34.5061,34.6815,34.471,34.5833,295800.0
2007-01-16 10:20:00,49.29,49.31,49.18,49.26,71200.0,34.5762,34.5903,34.4991,34.5552,71200.0
2007-01-16 10:30:00,49.24,49.4,49.24,49.27,135600.0,34.5412,34.6534,34.5412,34.5622,135600.0
2007-01-16 10:40:00,49.27,49.3,49.2,49.2,63200.0,34.5622,34.5833,34.5131,34.5131,63200.0
2007-01-16 10:50:00,49.2,49.23,49.12,49.13,120000.0,34.5131,34.5342,34.457,34.464,120000.0
2007-01-16 11:00:00,49.13,49.24,49.12,49.15,107600.0,34.464,34.5412,34.457,34.478,107600.0
2007-01-16 11:10:00,49.15,49.23,49.15,49.2,79000.0,34.478,34.5342,34.478,34.5131,79000.0
2007-01-16 11:20:00,49.19,49.23,49.18,49.19,51800.0,34.5061,34.5342,34.4991,34.5061,51800.0
2007-01-16 11:30:00,49.19,49.24,49.18,49.22,50600.0,34.5061,34.5412,34.4991,34.5271,50600.0
2007-01-16 11:40:00,49.21,49.3,49.21,49.27,72400.0,34.5201,34.5833,34.5201,34.5622,72400.0
2007-01-16 11:50:00,49.27,49.34,49.26,49.26,36600.0,34.5622,34.6113,34.5552,34.5552,36600.0
2007-01-16 12:00:00,49.27,49.32,49.23,49.24,32800.0,34.5622,34.5973,34.5342,34.5412,32800.0
2007-01-16 12:10:00,49.23,49.32,49.19,49.2,40000.0,34.5342,34.5973,34.5061,34.5131,40000.0
2007-01-16 12:20:00,49.2,49.25,49.2,49.24,47800.0,34.5131,34.5482,34.5131,34.5412,47800.0
2007-01-16 12:30:00,49.25,49.34,49.25,49.29,62400.0,34.5482,34.6113,34.5482,34.5762,62400.0
2007-01-16 12:40:00,49.27,49.33,49.26,49.27,66200.0,34.5622,34.6043,34.5552,34.5622,66200.0
2007-01-16 12:50:00,49.27,49.27,49.13,49.17,47200.0,34.5622,34.5622,34.464,34.4921,47200.0
2007-01-16 13:00:00,49.17,49.23,49.17,49.18,47600.0,34.4921,34.5342,34.4921,34.4991,47600.0
2007-01-16 13:10:00,49.18,49.18,49.02,49.09,80600.0,34.4991,34.4991,34.3868,34.4359,80600.0
2007-01-16 13:20:00,49.08,49.14,49.08,49.09,41800.0,34.4289,34.471,34.4289,34.4359,41800.0
2007-01-16 13:30:00,49.1,49.1,49.07,49.08,57600.0,34.443,34.443,34.4219,34.4289,57600.0
2007-01-16 13:40:00,49.08,49.18,49.07,49.18,52200.0,34.4289,34.4991,34.4219,34.4991,52200.0
2007-01-16 13:50:00,49.16,49.26,49.16,49.26,54400.0,34.485,34.5552,34.485,34.5552,54400.0
2007-01-16 14:00:00,49.25,49.32,49.23,49.32,42200.0,34.5482,34.5973,34.5342,34.5973,42200.0
2007-01-16 14:10:00,49.31,49.46,49.31,49.44,68000.0,34.5903,34.6955,34.5903,34.6815,68000.0
2007-01-16 14:20:00,49.43,49.43,49.35,49.37,56200.0,34.6745,34.6745,34.6183,34.6324,56200.0
2007-01-16 14:30:00,49.37,49.46,49.35,49.42,67000.0,34.6324,34.6955,34.6183,34.6674,67000.0
2007-01-16 14:40:00,49.42,49.51,49.36,49.5,49000.0,34.6674,34.7306,34.6253,34.7236,49000.0
2007-01-16 14:50:00,49.49,49.54,49.44,49.46,67800.0,34.7165,34.7516,34.6815,34.6955,67800.0
2007-01-16 15:00:00,49.48,49.61,49.42,49.6,64200.0,34.7095,34.8007,34.6674,34.7937,64200.0
2007-01-16 15:10:00,49.6,49.6,49.46,49.46,55800.0,34.7937,34.7937,34.6955,34.6955,55800.0
2007-01-16 15:20:00,49.46,49.54,49.45,49.54,55000.0,34.6955,34.7516,34.6885,34.7516,55000.0
2007-01-16 15:30:00,49.53,49.53,49.43,49.47,79400.0,34.7446,34.7446,34.6745,34.7025,79400.0
2007-01-16 15:40:00,49.48,49.63,49.48,49.58,99200.0,34.7095,34.8147,34.7095,34.7797,99200.0
2007-01-16 15:50:00,49.57,49.63,49.55,49.58,116400.0,34.7727,34.8147,34.7586,34.7797,116400.0
2007-01-17 09:30:00,49.55,49.73,49.55,49.64,139400.0,34.7586,34.8849,34.7586,34.8218,139400.0
2007-01-17 09:40:00,49.63,49.89,49.63,49.89,242400.0,34.8147,34.9971,34.8147,34.9971,242400.0
2007-01-17 09:50:00,49.89,49.98,49.85,49.87,130200.0,34.9971,35.0603,34.9691,34.9831,130200.0
2007-01-17 10:00:00,49.88,49.88,49.55,49.71,161000.0,34.9901,34.9901,34.7586,34.8709,161000.0
2007-01-17 10:10:00,49.71,49.81,49.64,49.72,91200.0,34.8709,34.941,34.8218,34.8779,91200.0
2007-01-17 10:20:00,49.72,49.73,49.65,49.68,59000.0,34.8779,34.8849,34.8288,34.8498,59000.0
2007-01-17 10:30:00,49.67,49.71,49.57,49.6,91800.0,34.8428,34.8709,34.7727,34.7937,91800.0
2007-01-17 10:40:00,49.6,49.68,49.6,49.67,51000.0,34.7937,34.8498,34.7937,34.8428,51000.0
2007-01-17 10:50:00,49.67,49.67,49.6,49.65,68200.0,34.8428,34.8428,34.7937,34.8288,68200.0
2007-01-17 11:00:00,49.65,49.97,49.65,49.95,129800.0,34.8288,35.0533,34.8288,35.0392,129800.0
2007-01-17 11:10:00,49.95,49.99,49.88,49.89,59000.0,35.0392,35.0673,34.9901,34.9971,59000.0
2007-01-17 11:20:00,49.89,49.98,49.88,49.9,40600.0,34.9971,35.0603,34.9901,35.0041,40600.0
2007-01-17 11:30:00,49.88,50.08,49.87,50.07,215400.0,34.9901,35.1304,34.9831,35.1234,215400.0
2007-01-17 11:40:00,50.07,50.16,50.04,50.1,138000.0,35.1234,35.1865,35.1024,35.1444,138000.0
2007-01-17 11:50:00,50.1,50.31,50.05,50.24,212000.0,35.1444,35.2918,35.1094,35.2427,212000.0
2007-01-17 12:00:00,50.24,50.45,50.22,50.4,158800.0,35.2427,35.39,35.2286,35.3549,158800.0
2007-01-17 12:10:00,50.38,50.48,50.35,50.35,124000.0,35.3409,35.411,35.3198,35.3198,124000.0
2007-01-17 12:20:00,50.35,50.43,50.3,50.36,124400.0,35.3198,35.3759,35.2847,35.3268,124400.0
2007-01-17 12:30:00,50.36,50.45,50.31,50.33,129200.0,35.3268,35.39,35.2918,35.3058,129200.0
2007-01-17 12:40:00,50.31,50.32,50.2,50.3,131600.0,35.2918,35.2988,35.2146,35.2847,131600.0
2007-01-17 12:50:00,50.3,50.4,50.27,50.37,50800.0,35.2847,35.3549,35.2637,35.3338,50800.0
2007-01-17 13:00:00,50.37,50.41,50.23,50.24,59200.0,35.3338,35.3619,35.2356,35.2427,59200.0
2007-01-17 13:10:00,50.24,50.24,50.09,50.1,100400.0,35.2427,35.2427,35.1374,35.1444,100400.0
2007-01-17 13:20:00,50.09,50.23,50.09,50.19,41000.0,35.1374,35.2356,35.1374,35.2076,41000.0
2007-01-17 13:30:00,50.19,50.27,50.14,50.23,44400.0,35.2076,35.2637,35.1725,35.2356,44400.0
2007-01-17 13:40:00,50.23,50.26,50.17,50.17,21200.0,35.2356,35.2567,35.1936,35.1936,21200.0
2007-01-17 13:50:00,50.17,50.2,50.09,50.16,35200.0,35.1936,35.2146,35.1374,35.1865,35200.0
2007-01-17 14:00:00,50.15,50.25,50.1,50.2,56800.0,35.1795,35.2497,35.1444,35.2146,56800.0
2007-01-17 14:10:00,50.19,50.2,50.01,50.08,68800.0,35.2076,35.2146,35.0813,35.1304,68800.0
2007-01-17 14:20:00,50.08,50.08,49.88,49.96,121200.0,35.1304,35.1304,34.9901,35.0462,121200.0
2007-01-17 14:30:00,49.96,49.98,49.88,49.98,110600.0,35.0462,35.0603,34.9901,35.0603,110600.0
2007-01-17 14:40:00,49.97,50.02,49.91,49.94,52000.0,35.0533,35.0883,35.0112,35.0322,52000.0
2007-01-17 14:50:00,49.94,50.06,49.88,50.05,106800.0,35.0322,35.1164,34.9901,35.1094,106800.0
2007-01-17 15:00:00,50.05,50.07,49.98,49.98,73600.0,35.1094,35.1234,35.0603,35.0603,73600.0
2007-01-17 15:10:00,49.98,50.07,49.93,50.07,396000.0,35.0603,35.1234,35.0252,35.1234,396000.0
2007-01-17 15:20:00,50.06,50.14,49.97,49.97,95600.0,35.1164,35.1725,35.0533,35.0533,95600.0
2007-01-17 15:30:00,49.97,50.07,49.96,50.04,104800.0,35.0533,35.1234,35.0462,35.1024,104800.0
2007-01-17 15:40:00,50.05,50.05,49.93,49.94,79400.0,35.1094,35.1094,35.0252,35.0322,79400.0
2007-01-17 15:50:00,49.94,49.97,49.92,49.96,106200.0,35.0322,35.0533,35.0182,35.0462,106200.0
2007-01-18 09:30:00,49.11,50.23,47.31,50.02,134200.0,34.45,35.2356,33.1873,35.0883,134200.0
2007-01-18 09:40:00,49.98,50.08,49.91,49.92,171600.0,35.0603,35.1304,35.0112,35.0182,171600.0
2007-01-18 09:50:00,49.92,50.08,49.92,49.97,129600.0,35.0182,35.1304,35.0182,35.0533,129600.0
2007-01-18 10:00:00,49.97,50.08,49.88,49.89,146800.0,35.0533,35.1304,34.9901,34.9971,146800.0
2007-01-18 10:10:00,49.88,50.0,49.83,49.98,76200.0,34.9901,35.0743,34.955,35.0603,76200.0
2007-01-18 10:20:00,49.99,50.07,49.96,49.96,127200.0,35.0673,35.1234,35.0462,35.0462,127200.0
2007-01-18 10:30:00,49.97,50.31,49.95,50.27,141400.0,35.0533,35.2918,35.0392,35.2637,141400.0
2007-01-18 10:40:00,50.26,50.3,50.04,50.07,75200.0,35.2567,35.2847,35.1024,35.1234,75200.0
2007-01-18 10:50:00,50.07,50.23,50.04,50.13,112000.0,35.1234,35.2356,35.1024,35.1655,112000.0
2007-01-18 11:00:00,50.14,50.29,50.1,50.14,133400.0,35.1725,35.2777,35.1444,35.1725,133400.0
2007-01-18 11:10:00,50.13,50.24,50.09,50.1,105800.0,35.1655,35.2427,35.1374,35.1444,105800.0
2007-01-18 11:20:00,50.1,50.1,49.9,49.93,111800.0,35.1444,35.1444,35.0041,35.0252,111800.0
2007-01-18 11:30:00,49.93,50.05,49.93,50.02,57600.0,35.0252,35.1094,35.0252,35.0883,57600.0
2007-01-18 11:40:00,50.02,50.08,50.02,50.05,64800.0,35.0883,35.1304,35.0883,35.1094,64800.0
2007-01-18 11:50:00,50.05,50.08,49.91,49.97,72800.0,35.1094,35.1304,35.0112,35.0533,72800.0
2007-01-18 12:00:00,49.97,50.04,49.92,49.99,121400.0,35.0533,35.1024,35.0182,35.0673,121400.0
2007-01-18 12:10:00,49.98,49.99,49.83,49.85,67200.0,35.0603,35.0673,34.955,34.9691,67200.0
2007-01-18 12:20:00,49.85,49.87,49.8,49.83,67000.0,34.9691,34.9831,34.934,34.955,67000.0
2007-01-18 12:30:00,49.83,49.83,49.78,49.82,52600.0,34.955,34.955,34.92,34.948,52600.0
2007-01-18 12:40:00,49.82,49.96,49.81,49.93,51000.0,34.948,35.0462,34.941,35.0252,51000.0
2007-01-18 12:50:00,49.93,50.02,49.93,49.95,26800.0,35.0252,35.0883,35.0252,35.0392,26800.0
2007-01-18 13:00:00,49.95,50.1,49.94,50.1,62600.0,35.0392,35.1444,35.0322,35.1444,62600.0
2007-01-18 13:10:00,50.1,50.1,49.99,50.01,33600.0,35.1444,35.1444,35.0673,35.0813,33600.0
2007-01-18 13:20:00,50.01,50.05,49.95,50.04,42800.0,35.0813,35.1094,35.0392,35.1024,42800.0
2007-01-18 13:30:00,50.04,50.05,50.02,50.04,27600.0,35.1024,35.1094,35.0883,35.1024,27600.0
2007-01-18 13:40:00,50.02,50.07,49.99,50.01,35000.0,35.0883,35.1234,35.0673,35.0813,35000.0
2007-01-18 13:50:00,50.02,50.06,49.98,50.01,40000.0,35.0883,35.1164,35.0603,35.0813,40000.0
2007-01-18 14:00:00,50.0,50.02,49.92,50.0,31200.0,35.0743,35.0883,35.0182,35.0743,31200.0
2007-01-18 14:10:00,50.0,50.06,49.95,50.04,41400.0,35.0743,35.1164,35.0392,35.1024,41400.0
2007-01-18 14:20:00,50.03,50.06,49.96,49.98,69000.0,35.0953,35.1164,35.0462,35.0603,69000.0
2007-01-18 14:30:00,49.98,50.03,49.91,49.92,64600.0,35.0603,35.0953,35.0112,35.0182,64600.0
2007-01-18 14:40:00,49.91,49.98,49.91,49.95,65200.0,35.0112,35.0603,35.0112,35.0392,65200.0
2007-01-18 14:50:00,49.91,49.94,49.85,49.85,80000.0,35.0112,35.0322,34.9691,34.9691,80000.0
2007-01-18 15:00:00,49.85,49.98,49.85,49.96,61000.0,34.9691,35.0603,34.9691,35.0462,61000.0
2007-01-18 15:10:00,49.97,50.05,49.9,49.97,83000.0,35.0533,35.1094,35.0041,35.0533,83000.0
2007-01-18 15:20:00,49.95,50.0,49.93,49.99,47600.0,35.0392,35.0743,35.0252,35.0673,47600.0
2007-01-18 15:30:00,50.0,50.08,50.0,50.06,70200.0,35.0743,35.1304,35.0743,35.1164,70200.0
2007-01-18 15:40:00,50.07,50.08,49.98,49.99,57000.0,35.1234,35.1304,35.0603,35.0673,57000.0
2007-01-18 15:50:00,49.99,50.08,49.99,50.04,127600.0,35.0673,35.1304,35.0673,35.1024,127600.0
2007-01-19 09:30:00,50.0,50.0,49.75,49.9,429800.0,35.0743,35.0743,34.8989,35.0041,429800.0
2007-01-19 09:40:00,49.9,49.9,49.5,49.71,219400.0,35.0041,35.0041,34.7236,34.8709,219400.0
2007-01-19 09:50:00,49.7,49.73,49.58,49.73,110000.0,34.8639,34.8849,34.7797,34.8849,110000.0
2007-01-19 10:00:00,49.74,49.79,49.64,49.71,137600.0,34.8919,34.927,34.8218,34.8709,137600.0
2007-01-19 10:10:00,49.7,49.8,49.6,49.66,96800.0,34.8639,34.934,34.7937,34.8358,96800.0
2007-01-19 10:20:00,49.65,49.76,49.65,49.69,241600.0,34.8288,34.9059,34.8288,34.8568,241600.0
2007-01-19 10:30:00,49.7,49.77,49.67,49.7,88600.0,34.8639,34.913,34.8428,34.8639,88600.0
2007-01-19 10:40:00,49.72,49.83,49.66,49.67,202200.0,34.8779,34.955,34.8358,34.8428,202200.0
2007-01-19 10:50:00,49.67,49.75,49.65,49.68,144600.0,34.8428,34.8989,34.8288,34.8498,144600.0
2007-01-19 11:00:00,49.69,49.72,49.67,49.69,76200.0,34.8568,34.8779,34.8428,34.8568,76200.0
2007-01-19 11:10:00,49.69,49.71,49.66,49.7,63600.0,34.8568,34.8709,34.8358,34.8639,63600.0
2007-01-19 11:20:00,49.69,49.7,49.63,49.65,74600.0,34.8568,34.8639,34.8147,34.8288,74600.0
2007-01-19 11:30:00,49.62,49.65,49.58,49.59,60400.0,34.8077,34.8288,34.7797,34.7867,60400.0
2007-01-19 11:40:00,49.59,49.6,49.39,49.43,147000.0,34.7867,34.7937,34.6464,34.6745,147000.0
2007-01-19 11:50:00,49.43,49.5,49.4,49.46,64600.0,34.6745,34.7236,34.6534,34.6955,64600.0
2007-01-19 12:00:00,49.47,49.47,49.35,49.37,60800.0,34.7025,34.7025,34.6183,34.6324,60800.0
2007-01-19 12:10:00,49.35,49.5,49.31,49.5,149000.0,34.6183,34.7236,34.5903,34.7236,149000.0
2007-01-19 12:20:00,49.5,49.51,49.38,49.38,57400.0,34.7236,34.7306,34.6394,34.6394,57400.0
2007-01-19 12:30:00,49.38,49.43,49.37,49.43,62600.0,34.6394,34.6745,34.6324,34.6745,62600.0
2007-01-19 12:40:00,49.44,49.51,49.42,49.47,49400.0,34.6815,34.7306,34.6674,34.7025,49400.0
2007-01-19 12:50:00,49.48,49.49,49.44,49.44,42000.0,34.7095,34.7165,34.6815,34.6815,42000.0
2007-01-19 13:00:00,49.45,49.5,49.43,49.44,54200.0,34.6885,34.7236,34.6745,34.6815,54200.0
2007-01-19 13:10:00,49.44,49.45,49.3,49.33,179200.0,34.6815,34.6885,34.5833,34.6043,179200.0
2007-01-19 13:20:00,49.33,49.35,49.3,49.32,74000.0,34.6043,34.6183,34.5833,34.5973,74000.0
2007-01-19 13:30:00,49.33,49.34,49.22,49.24,127600.0,34.6043,34.6113,34.5271,34.5412,127600.0
2007-01-19 13:40:00,49.24,49.31,49.23,49.25,101200.0,34.5412,34.5903,34.5342,34.5482,101200.0
2007-01-19 13:50:00,49.24,49.37,49.22,49.33,87400.0,34.5412,34.6324,34.5271,34.6043,87400.0
2007-01-19 14:00:00,49.33,49.4,49.31,49.38,71200.0,34.6043,34.6534,34.5903,34.6394,71200.0
2007-01-19 14:10:00,49.38,49.43,49.37,49.42,119000.0,34.6394,34.6745,34.6324,34.6674,119000.0
2007-01-19 14:20:00,49.43,49.44,49.37,49.42,83600.0,34.6745,34.6815,34.6324,34.6674,83600.0
2007-01-19 14:30:00,49.43,49.45,49.36,49.38,182000.0,34.6745,34.6885,34.6253,34.6394,182000.0
2007-01-19 14:40:00,49.37,49.44,49.34,49.38,98000.0,34.6324,34.6815,34.6113,34.6394,98000.0
2007-01-19 14:50:00,49.38,49.46,49.35,49.44,97000.0,34.6394,34.6955,34.6183,34.6815,97000.0
2007-01-19 15:00:00,49.43,49.47,49.4,49.46,91000.0,34.6745,34.7025,34.6534,34.6955,91000.0
2007-01-19 15:10:00,49.45,49.55,49.44,49.5,114600.0,34.6885,34.7586,34.6815,34.7236,114600.0
2007-01-19 15:20:00,49.5,49.54,49.48,49.49,110800.0,34.7236,34.7516,34.7095,34.7165,110800.0
2007-01-19 15:30:00,49.49,49.52,49.44,49.49,90200.0,34.7165,34.7376,34.6815,34.7165,90200.0
2007-01-19 15:40:00,49.5,49.52,49.45,49.47,124200.0,34.7236,34.7376,34.6885,34.7025,124200.0
2007-01-19 15:50:00,49.47,49.48,49.31,49.35,335200.0,34.7025,34.7095,34.5903,34.6183,335200.0
2007-01-22 09:30:00,49.58,49.65,49.4,49.43,176400.0,34.7797,34.8288,34.6534,34.6745,176400.0
2007-01-22 09:40:00,49.4,49.49,49.18,49.19,174600.0,34.6534,34.7165,34.4991,34.5061,174600.0
2007-01-22 09:50:00,49.2,49.29,49.02,49.11,155800.0,34.5131,34.5762,34.3868,34.45,155800.0
2007-01-22 10:00:00,49.11,49.11,48.77,48.77,191000.0,34.45,34.45,34.2115,34.2115,191000.0
2007-01-22 10:10:00,48.77,48.87,48.76,48.76,129400.0,34.2115,34.2816,34.2045,34.2045,129400.0
2007-01-22 10:20:00,48.76,48.77,48.66,48.67,130600.0,34.2045,34.2115,34.1343,34.1413,130600.0
2007-01-22 10:30:00,48.69,48.7,48.61,48.66,173000.0,34.1554,34.1624,34.0992,34.1343,173000.0
2007-01-22 10:40:00,48.66,48.71,48.53,48.58,185200.0,34.1343,34.1694,34.0431,34.0782,185200.0
2007-01-22 10:50:00,48.57,48.64,48.55,48.57,75000.0,34.0712,34.1203,34.0571,34.0712,75000.0
2007-01-22 11:00:00,48.57,48.6,48.35,48.4,172400.0,34.0712,34.0922,33.9168,33.9519,172400.0
2007-01-22 11:10:00,48.38,48.44,48.37,48.44,122800.0,33.9379,33.98,33.9309,33.98,122800.0
2007-01-22 11:20:00,48.44,48.52,48.38,48.51,127800.0,33.98,34.0361,33.9379,34.0291,127800.0
2007-01-22 11:30:00,48.52,48.56,48.46,48.52,55200.0,34.0361,34.0642,33.994,34.0361,55200.0
2007-01-22 11:40:00,48.52,48.62,48.49,48.55,50400.0,34.0361,34.1062,34.0151,34.0571,50400.0
2007-01-22 11:50:00,48.57,48.65,48.56,48.58,50400.0,34.0712,34.1273,34.0642,34.0782,50400.0
2007-01-22 12:00:00,48.59,48.66,48.58,48.65,55800.0,34.0852,34.1343,34.0782,34.1273,55800.0
2007-01-22 12:10:00,48.65,48.66,48.58,48.63,56800.0,34.1273,34.1343,34.0782,34.1133,56800.0
2007-01-22 12:20:00,48.63,48.63,48.56,48.62,70800.0,34.1133,34.1133,34.0642,34.1062,70800.0
2007-01-22 12:30:00,48.62,48.62,48.44,48.45,78200.0,34.1062,34.1062,33.98,33.987,78200.0
2007-01-22 12:40:00,48.45,48.49,48.4,48.43,53000.0,33.987,34.0151,33.9519,33.973,53000.0
2007-01-22 12:50:00,48.44,48.44,48.38,48.38,39200.0,33.98,33.98,33.9379,33.9379,39200.0
2007-01-22 13:00:00,48.38,48.43,48.32,48.35,69800.0,33.9379,33.973,33.8958,33.9168,69800.0
2007-01-22 13:10:00,48.38,48.4,48.33,48.4,71400.0,33.9379,33.9519,33.9028,33.9519,71400.0
2007-01-22 13:20:00,48.39,48.55,48.38,48.53,57800.0,33.9449,34.0571,33.9379,34.0431,57800.0
2007-01-22 13:30:00,48.52,48.55,48.46,48.49,35600.0,34.0361,34.0571,33.994,34.0151,35600.0
2007-01-22 13:40:00,48.49,48.51,48.43,48.5,39000.0,34.0151,34.0291,33.973,34.0221,39000.0
2007-01-22 13:50:00,48.49,48.54,48.46,48.51,129000.0,34.0151,34.0501,33.994,34.0291,129000.0
2007-01-22 14:00:00,48.51,48.56,48.49,48.56,99600.0,34.0291,34.0642,34.0151,34.0642,99600.0
2007-01-22 14:10:00,48.56,48.57,48.44,48.45,48000.0,34.0642,34.0712,33.98,33.987,48000.0
2007-01-22 14:20:00,48.47,48.57,48.45,48.52,40800.0,34.001,34.0712,33.987,34.0361,40800.0
2007-01-22 14:30:00,48.52,48.54,48.42,48.45,63600.0,34.0361,34.0501,33.966,33.987,63600.0
2007-01-22 14:40:00,48.45,48.51,48.43,48.49,66000.0,33.987,34.0291,33.973,34.0151,66000.0
2007-01-22 14:50:00,48.49,48.49,48.31,48.32,158800.0,34.0151,34.0151,33.8888,33.8958,158800.0
2007-01-22 15:00:00,48.33,48.41,48.31,48.41,72400.0,33.9028,33.9589,33.8888,33.9589,72400.0
2007-01-22 15:10:00,48.4,48.5,48.38,48.45,117000.0,33.9519,34.0221,33.9379,33.987,117000.0
2007-01-22 15:20:00,48.44,48.46,48.32,48.42,93000.0,33.98,33.994,33.8958,33.966,93000.0
2007-01-22 15:30:00,48.42,48.42,48.26,48.37,240800.0,33.966,33.966,33.8537,33.9309,240800.0
2007-01-22 15:40:00,48.37,48.46,48.31,48.37,178000.0,33.9309,33.994,33.8888,33.9309,178000.0
2007-01-22 15:50:00,48.37,48.44,48.32,48.39,177800.0,33.9309,33.98,33.8958,33.9449,177800.0
2007-01-23 09:30:00,48.5,49.08,48.5,49.03,178400.0,34.0221,34.4289,34.0221,34.3939,178400.0
2007-01-23 09:40:00,49.04,49.24,48.99,49.1,231200.0,34.4009,34.5412,34.3658,34.443,231200.0
2007-01-23 09:50:00,49.1,49.24,49.03,49.07,198000.0,34.443,34.5412,34.3939,34.4219,198000.0
2007-01-23 10:00:00,49.08,49.2,49.04,49.17,221000.0,34.4289,34.5131,34.4009,34.4921,221000.0
2007-01-23 10:10:00,49.17,49.18,49.07,49.15,135000.0,34.4921,34.4991,34.4219,34.478,135000.0
2007-01-23 10:20:00,49.13,49.21,48.94,48.94,380600.0,34.464,34.5201,34.3307,34.3307,380600.0
2007-01-23 10:30:00,48.93,49.2,48.91,49.13,111800.0,34.3237,34.5131,34.3097,34.464,111800.0
2007-01-23 10:40:00,49.14,49.19,49.05,49.18,56800.0,34.471,34.5061,34.4079,34.4991,56800.0
2007-01-23 10:50:00,49.18,49.35,49.18,49.27,117400.0,34.4991,34.6183,34.4991,34.5622,117400.0
2007-01-23 11:00:00,49.27,49.35,49.27,49.35,70800.0,34.5622,34.6183,34.5622,34.6183,70800.0
2007-01-23 11:10:00,49.35,49.46,49.29,49.38,90400.0,34.6183,34.6955,34.5762,34.6394,90400.0
2007-01-23 11:20:00,49.38,49.52,49.38,49.5,109600.0,34.6394,34.7376,34.6394,34.7236,109600.0
2007-01-23 11:30:00,49.5,49.55,49.42,49.47,87600.0,34.7236,34.7586,34.6674,34.7025,87600.0
2007-01-23 11:40:00,49.47,49.5,49.4,49.43,62600.0,34.7025,34.7236,34.6534,34.6745,62600.0
2007-01-23 11:50:00,49.44,49.63,49.44,49.63,73000.0,34.6815,34.8147,34.6815,34.8147,73000.0
2007-01-23 12:00:00,49.62,49.62,49.53,49.54,45600.0,34.8077,34.8077,34.7446,34.7516,45600.0
2007-01-23 12:10:00,49.53,49.62,49.52,49.55,167400.0,34.7446,34.8077,34.7376,34.7586,167400.0
2007-01-23 12:20:00,49.55,49.63,49.54,49.59,55600.0,34.7586,34.8147,34.7516,34.7867,55600.0
2007-01-23 12:30:00,49.59,49.66,49.58,49.6,52800.0,34.7867,34.8358,34.7797,34.7937,52800.0
2007-01-23 12:40:00,49.58,49.66,49.5,49.65,81000.0,34.7797,34.8358,34.7236,34.8288,81000.0
2007-01-23 12:50:00,49.65,49.7,49.6,49.68,62200.0,34.8288,34.8639,34.7937,34.8498,62200.0
2007-01-23 13:00:00,49.68,49.71,49.65,49.68,78000.0,34.8498,34.8709,34.8288,34.8498,78000.0
2007-01-23 13:10:00,49.7,49.75,49.67,49.72,71400.0,34.8639,34.8989,34.8428,34.8779,71400.0
2007-01-23 13:20:00,49.73,49.73,49.65,49.69,67000.0,34.8849,34.8849,34.8288,34.8568,67000.0
2007-01-23 13:30:00,49.69,49.72,49.63,49.72,58600.0,34.8568,34.8779,34.8147,34.8779,58600.0
2007-01-23 13:40:00,49.71,49.72,49.64,49.68,52400.0,34.8709,34.8779,34.8218,34.8498,52400.0
2007-01-23 13:50:00,49.67,49.74,49.65,49.74,39400.0,34.8428,34.8919,34.8288,34.8919,39400.0
2007-01-23 14:00:00,49.74,49.78,49.67,49.71,116200.0,34.8919,34.92,34.8428,34.8709,116200.0
2007-01-23 14:10:00,49.73,49.74,49.63,49.72,98600.0,34.8849,34.8919,34.8147,34.8779,98600.0
2007-01-23 14:20:00,49.72,49.78,49.67,49.74,115800.0,34.8779,34.92,34.8428,34.8919,115800.0
2007-01-23 14:30:00,49.73,49.78,49.64,49.69,111600.0,34.8849,34.92,34.8218,34.8568,111600.0
2007-01-23 14:40:00,49.7,49.71,49.58,49.65,56200.0,34.8639,34.8709,34.7797,34.8288,56200.0
2007-01-23 14:50:00,49.66,49.73,49.59,49.69,69600.0,34.8358,34.8849,34.7867,34.8568,69600.0
2007-01-23 15:00:00,49.7,49.77,49.69,49.71,66400.0,34.8639,34.913,34.8568,34.8709,66400.0
2007-01-23 15:10:00,49.71,49.81,49.7,49.79,76800.0,34.8709,34.941,34.8639,34.927,76800.0
2007-01-23 15:20:00,49.8,49.85,49.71,49.85,119200.0,34.934,34.9691,34.8709,34.9691,119200.0
2007-01-23 15:30:00,49.85,49.87,49.74,49.76,210400.0,34.9691,34.9831,34.8919,34.9059,210400.0
2007-01-23 15:40:00,49.76,49.82,49.68,49.74,159400.0,34.9059,34.948,34.8498,34.8919,159400.0
2007-01-23 15:50:00,49.73,49.8,49.72,49.78,155600.0,34.8849,34.934,34.8779,34.92,155600.0
2007-01-24 09:30:00,49.3,49.69,49.3,49.55,91000.0,34.5833,34.8568,34.5833,34.7586,91000.0
2007-01-24 09:40:00,49.55,49.56,49.41,49.53,98800.0,34.7586,34.7656,34.6604,34.7446,98800.0
2007-01-24 09:50:00,49.52,49.52,49.18,49.27,126000.0,34.7376,34.7376,34.4991,34.5622,126000.0
2007-01-24 10:00:00,49.25,49.27,49.14,49.17,70600.0,34.5482,34.5622,34.471,34.4921,70600.0
2007-01-24 10:10:00,49.17,49.18,49.05,49.1,71400.0,34.4921,34.4991,34.4079,34.443,71400.0
2007-01-24 10:20:00,49.1,49.2,48.94,49.04,139600.0,34.443,34.5131,34.3307,34.4009,139600.0
2007-01-24 10:30:00,49.04,49.13,48.98,49.01,81600.0,34.4009,34.464,34.3588,34.3798,81600.0
2007-01-24 10:40:00,49.01,49.08,48.99,49.04,92600.0,34.3798,34.4289,34.3658,34.4009,92600.0
2007-01-24 10:50:00,49.05,49.15,49.01,49.08,80600.0,34.4079,34.478,34.3798,34.4289,80600.0
2007-01-24 11:00:00,49.09,49.31,49.07,49.3,80400.0,34.4359,34.5903,34.4219,34.5833,80400.0
2007-01-24 11:10:00,49.3,49.36,49.21,49.32,71200.0,34.5833,34.6253,34.5201,34.5973,71200.0
2007-01-24 11:20:00,49.31,49.42,49.29,49.37,83600.0,34.5903,34.6674,34.5762,34.6324,83600.0
2007-01-24 11:30:00,49.37,49.5,49.37,49.44,75000.0,34.6324,34.7236,34.6324,34.6815,75000.0
2007-01-24 11:40:00,49.43,49.44,49.37,49.37,61400.0,34.6745,34.6815,34.6324,34.6324,61400.0
2007-01-24 11:50:00,49.37,49.38,49.26,49.29,80200.0,34.6324,34.6394,34.5552,34.5762,80200.0
2007-01-24 12:00:00,49.29,49.32,49.27,49.32,33200.0,34.5762,34.5973,34.5622,34.5973,33200.0
2007-01-24 12:10:00,49.32,49.33,49.18,49.22,45800.0,34.5973,34.6043,34.4991,34.5271,45800.0
2007-01-24 12:20:00,49.21,49.28,49.21,49.28,27000.0,34.5201,34.5692,34.5201,34.5692,27000.0
2007-01-24 12:30:00,49.28,49.42,49.27,49.42,48000.0,34.5692,34.6674,34.5622,34.6674,48000.0
2007-01-24 12:40:00,49.41,49.53,49.35,49.52,98400.0,34.6604,34.7446,34.6183,34.7376,98400.0
2007-01-24 12:50:00,49.52,49.52,49.41,49.44,37800.0,34.7376,34.7376,34.6604,34.6815,37800.0
2007-01-24 13:00:00,49.44,49.45,49.34,49.38,17400.0,34.6815,34.6885,34.6113,34.6394,17400.0
2007-01-24 13:10:00,49.38,49.48,49.32,49.46,33600.0,34.6394,34.7095,34.5973,34.6955,33600.0
2007-01-24 13:20:00,49.47,49.52,49.43,49.51,25600.0,34.7025,34.7376,34.6745,34.7306,25600.0
2007-01-24 13:30:00,49.51,49.51,49.4,49.5,24400.0,34.7306,34.7306,34.6534,34.7236,24400.0
2007-01-24 13:40:00,49.49,49.52,49.42,49.48,20000.0,34.7165,34.7376,34.6674,34.7095,20000.0
2007-01-24 13:50:00,49.47,49.57,49.45,49.48,30400.0,34.7025,34.7727,34.6885,34.7095,30400.0
2007-01-24 14:00:00,49.48,49.58,49.48,49.51,44600.0,34.7095,34.7797,34.7095,34.7306,44600.0
2007-01-24 14:10:00,49.51,49.53,49.48,49.51,30000.0,34.7306,34.7446,34.7095,34.7306,30000.0
2007-01-24 14:20:00,49.49,49.56,49.47,49.56,25600.0,34.7165,34.7656,34.7025,34.7656,25600.0
2007-01-24 14:30:00,49.58,49.63,49.54,49.63,32000.0,34.7797,34.8147,34.7516,34.8147,32000.0
2007-01-24 14:40:00,49.62,49.65,49.55,49.56,40800.0,34.8077,34.8288,34.7586,34.7656,40800.0
2007-01-24 14:50:00,49.57,49.59,49.5,49.55,74400.0,34.7727,34.7867,34.7236,34.7586,74400.0
2007-01-24 15:00:00,49.56,49.68,49.56,49.64,62000.0,34.7656,34.8498,34.7656,34.8218,62000.0
2007-01-24 15:10:00,49.63,49.63,49.54,49.56,32600.0,34.8147,34.8147,34.7516,34.7656,32600.0
2007-01-24 15:20:00,49.56,49.62,49.52,49.61,74200.0,34.7656,34.8077,34.7376,34.8007,74200.0
2007-01-24 15:30:00,49.6,49.64,49.52,49.59,94800.0,34.7937,34.8218,34.7376,34.7867,94800.0
2007-01-24 15:40:00,49.6,49.6,49.49,49.5,97800.0,34.7937,34.7937,34.7165,34.7236,97800.0
2007-01-24 15:50:00,49.49,49.52,49.41,49.51,177000.0,34.7165,34.7376,34.6604,34.7306,177000.0
2007-01-25 09:30:00,49.37,49.8,49.37,49.66,121400.0,34.6324,34.934,34.6324,34.8358,121400.0
2007-01-25 09:40:00,49.65,49.65,49.51,49.6,66800.0,34.8288,34.8288,34.7306,34.7937,66800.0
2007-01-25 09:50:00,49.59,49.74,49.51,49.68,62000.0,34.7867,34.8919,34.7306,34.8498,62000.0
2007-01-25 10:00:00,49.65,49.75,49.62,49.66,52600.0,34.8288,34.8989,34.8077,34.8358,52600.0
2007-01-25 10:10:00,49.67,49.69,49.62,49.67,36600.0,34.8428,34.8568,34.8077,34.8428,36600.0
2007-01-25 10:20:00,49.69,49.69,49.52,49.55,43800.0,34.8568,34.8568,34.7376,34.7586,43800.0
2007-01-25 10:30:00,49.55,49.63,49.46,49.5,37800.0,34.7586,34.8147,34.6955,34.7236,37800.0
2007-01-25 10:40:00,49.51,49.54,49.44,49.52,31400.0,34.7306,34.7516,34.6815,34.7376,31400.0
2007-01-25 10:50:00,49.52,49.58,49.49,49.55,82200.0,34.7376,34.7797,34.7165,34.7586,82200.0
2007-01-25 11:00:00,49.55,49.63,49.53,49.6,157600.0,34.7586,34.8147,34.7446,34.7937,157600.0
2007-01-25 11:10:00,49.62,49.62,49.55,49.57,25000.0,34.8077,34.8077,34.7586,34.7727,25000.0
2007-01-25 11:20:00,49.57,49.58,49.5,49.54,12000.0,34.7727,34.7797,34.7236,34.7516,12000.0
2007-01-25 11:30:00,49.55,49.55,49.35,49.38,86600.0,34.7586,34.7586,34.6183,34.6394,86600.0
2007-01-25 11:40:00,49.38,49.46,49.38,49.45,21600.0,34.6394,34.6955,34.6394,34.6885,21600.0
2007-01-25 11:50:00,49.44,49.46,49.41,49.44,28400.0,34.6815,34.6955,34.6604,34.6815,28400.0
2007-01-25 12:00:00,49.45,49.5,49.37,49.37,77600.0,34.6885,34.7236,34.6324,34.6324,77600.0
2007-01-25 12:10:00,49.37,49.37,49.24,49.27,69600.0,34.6324,34.6324,34.5412,34.5622,69600.0
2007-01-25 12:20:00,49.27,49.31,49.14,49.16,57400.0,34.5622,34.5903,34.471,34.485,57400.0
2007-01-25 12:30:00,49.17,49.25,49.14,49.19,50400.0,34.4921,34.5482,34.471,34.5061,50400.0
2007-01-25 12:40:00,49.19,49.21,49.17,49.2,50800.0,34.5061,34.5201,34.4921,34.5131,50800.0
2007-01-25 12:50:00,49.21,49.21,49.07,49.08,39600.0,34.5201,34.5201,34.4219,34.4289,39600.0
2007-01-25 13:00:00,49.1,49.16,49.08,49.11,56600.0,34.443,34.485,34.4289,34.45,56600.0
2007-01-25 13:10:00,49.11,49.11,49.07,49.1,23600.0,34.45,34.45,34.4219,34.443,23600.0
2007-01-25 13:20:00,49.1,49.1,49.04,49.06,46200.0,34.443,34.443,34.4009,34.4149,46200.0
2007-01-25 13:30:00,49.06,49.07,48.96,49.04,56800.0,34.4149,34.4219,34.3448,34.4009,56800.0
2007-01-25 13:40:00,49.04,49.05,48.96,49.02,46200.0,34.4009,34.4079,34.3448,34.3868,46200.0
2007-01-25 13:50:00,49.01,49.02,48.89,48.9,35400.0,34.3798,34.3868,34.2956,34.3027,35400.0
2007-01-25 14:00:00,48.88,48.94,48.85,48.91,76800.0,34.2886,34.3307,34.2676,34.3097,76800.0
2007-01-25 14:10:00,48.91,48.92,48.87,48.88,53000.0,34.3097,34.3167,34.2816,34.2886,53000.0
2007-01-25 14:20:00,48.88,48.9,48.85,48.88,60000.0,34.2886,34.3027,34.2676,34.2886,60000.0
2007-01-25 14:30:00,48.88,48.91,48.85,48.9,45200.0,34.2886,34.3097,34.2676,34.3027,45200.0
2007-01-25 14:40:00,48.9,48.9,48.83,48.85,24400.0,34.3027,34.3027,34.2536,34.2676,24400.0
2007-01-25 14:50:00,48.87,48.9,48.82,48.86,35000.0,34.2816,34.3027,34.2465,34.2746,35000.0
2007-01-25 15:00:00,48.87,48.87,48.69,48.71,102600.0,34.2816,34.2816,34.1554,34.1694,102600.0
2007-01-25 15:10:00,48.71,48.74,48.68,48.69,106800.0,34.1694,34.1904,34.1483,34.1554,106800.0
2007-01-25 15:20:00,48.68,48.71,48.51,48.56,167800.0,34.1483,34.1694,34.0291,34.0642,167800.0
2007-01-25 15:30:00,48.56,48.58,48.49,48.54,132400.0,34.0642,34.0782,34.0151,34.0501,132400.0
2007-01-25 15:40:00,48.54,48.59,48.5,48.55,104400.0,34.0501,34.0852,34.0221,34.0571,104400.0
2007-01-25 15:50:00,48.55,48.62,48.51,48.59,173400.0,34.0571,34.1062,34.0291,34.0852,173400.0
2007-01-26 09:30:00,49.18,49.18,48.81,49.03,139400.0,34.4991,34.4991,34.2395,34.3939,139400.0
2007-01-26 09:40:00,48.99,49.12,48.85,48.91,103800.0,34.3658,34.457,34.2676,34.3097,103800.0
2007-01-26 09:50:00,48.91,49.03,48.4,48.55,267000.0,34.3097,34.3939,33.9519,34.0571,267000.0
2007-01-26 10:00:00,48.55,48.77,48.46,48.58,119200.0,34.0571,34.2115,33.994,34.0782,119200.0
2007-01-26 10:10:00,48.58,48.81,48.58,48.76,85400.0,34.0782,34.2395,34.0782,34.2045,85400.0
2007-01-26 10:20:00,48.76,48.94,48.7,48.94,42800.0,34.2045,34.3307,34.1624,34.3307,42800.0
2007-01-26 10:30:00,48.93,49.0,48.8,48.88,92600.0,34.3237,34.3728,34.2325,34.2886,92600.0
2007-01-26 10:40:00,48.88,48.94,48.76,48.88,43400.0,34.2886,34.3307,34.2045,34.2886,43400.0
2007-01-26 10:50:00,48.88,48.92,48.76,48.82,53000.0,34.2886,34.3167,34.2045,34.2465,53000.0
2007-01-26 11:00:00,48.8,48.81,48.66,48.76,40800.0,34.2325,34.2395,34.1343,34.2045,40800.0
2007-01-26 11:10:00,48.76,48.86,48.66,48.82,62000.0,34.2045,34.2746,34.1343,34.2465,62000.0
2007-01-26 11:20:00,48.82,48.9,48.77,48.83,63000.0,34.2465,34.3027,34.2115,34.2536,63000.0
2007-01-26 11:30:00,48.83,48.83,48.62,48.63,76000.0,34.2536,34.2536,34.1062,34.1133,76000.0
2007-01-26 11:40:00,48.62,48.72,48.58,48.72,121400.0,34.1062,34.1764,34.0782,34.1764,121400.0
2007-01-26 11:50:00,48.7,48.8,48.7,48.79,54600.0,34.1624,34.2325,34.1624,34.2255,54600.0
2007-01-26 12:00:00,48.77,48.78,48.63,48.63,59200.0,34.2115,34.2185,34.1133,34.1133,59200.0
2007-01-26 12:10:00,48.63,48.76,48.58,48.74,58800.0,34.1133,34.2045,34.0782,34.1904,58800.0
2007-01-26 12:20:00,48.74,48.85,48.74,48.84,37800.0,34.1904,34.2676,34.1904,34.2606,37800.0
2007-01-26 12:30:00,48.83,48.85,48.79,48.8,41800.0,34.2536,34.2676,34.2255,34.2325,41800.0
2007-01-26 12:40:00,48.81,48.85,48.77,48.82,33200.0,34.2395,34.2676,34.2115,34.2465,33200.0
2007-01-26 12:50:00,48.82,48.82,48.74,48.8,33800.0,34.2465,34.2465,34.1904,34.2325,33800.0
2007-01-26 13:00:00,48.8,48.84,48.73,48.76,26800.0,34.2325,34.2606,34.1834,34.2045,26800.0
2007-01-26 13:10:00,48.76,48.88,48.74,48.88,40200.0,34.2045,34.2886,34.1904,34.2886,40200.0
2007-01-26 13:20:00,48.88,48.91,48.83,48.84,40600.0,34.2886,34.3097,34.2536,34.2606,40600.0
2007-01-26 13:30:00,48.84,48.95,48.84,48.9,37400.0,34.2606,34.3377,34.2606,34.3027,37400.0
2007-01-26 13:40:00,48.9,48.96,48.9,48.91,30000.0,34.3027,34.3448,34.3027,34.3097,30000.0
2007-01-26 13:50:00,48.91,49.0,48.87,48.99,41600.0,34.3097,34.3728,34.2816,34.3658,41600.0
2007-01-26 14:00:00,48.97,48.97,48.94,48.94,38600.0,34.3518,34.3518,34.3307,34.3307,38600.0
2007-01-26 14:10:00,48.94,49.08,48.92,49.0,46200.0,34.3307,34.4289,34.3167,34.3728,46200.0
2007-01-26 14:20:00,49.0,49.07,48.99,49.06,51000.0,34.3728,34.4219,34.3658,34.4149,51000.0
2007-01-26 14:30:00,49.04,49.07,48.98,49.02,59200.0,34.4009,34.4219,34.3588,34.3868,59200.0
2007-01-26 14:40:00,49.02,49.14,49.02,49.1,82600.0,34.3868,34.471,34.3868,34.443,82600.0
2007-01-26 14:50:00,49.1,49.21,49.06,49.13,84600.0,34.443,34.5201,34.4149,34.464,84600.0
2007-01-26 15:00:00,49.12,49.21,49.1,49.21,74600.0,34.457,34.5201,34.443,34.5201,74600.0
2007-01-26 15:10:00,49.21,49.27,49.13,49.19,119200.0,34.5201,34.5622,34.464,34.5061,119200.0
2007-01-26 15:20:00,49.19,49.27,49.18,49.24,52800.0,34.5061,34.5622,34.4991,34.5412,52800.0
2007-01-26 15:30:00,49.24,49.29,49.18,49.25,68200.0,34.5412,34.5762,34.4991,34.5482,68200.0
2007-01-26 15:40:00,49.25,49.25,49.1,49.13,57600.0,34.5482,34.5482,34.443,34.464,57600.0
2007-01-26 15:50:00,49.13,49.19,49.11,49.16,94600.0,34.464,34.5061,34.45,34.485,94600.0
2007-01-29 09:30:00,49.24,49.24,48.99,49.19,102800.0,34.5412,34.5412,34.3658,34.5061,102800.0
2007-01-29 09:40:00,49.2,49.71,49.19,49.69,184400.0,34.5131,34.8709,34.5061,34.8568,184400.0
2007-01-29 09:50:00,49.7,49.85,49.63,49.72,197200.0,34.8639,34.9691,34.8147,34.8779,197200.0
2007-01-29 10:00:00,49.72,49.75,49.56,49.56,112600.0,34.8779,34.8989,34.7656,34.7656,112600.0
2007-01-29 10:10:00,49.55,49.57,49.43,49.46,55200.0,34.7586,34.7727,34.6745,34.6955,55200.0
2007-01-29 10:20:00,49.46,49.5,49.34,49.35,81400.0,34.6955,34.7236,34.6113,34.6183,81400.0
2007-01-29 10:30:00,49.35,49.46,49.31,49.35,61000.0,34.6183,34.6955,34.5903,34.6183,61000.0
2007-01-29 10:40:00,49.37,49.52,49.37,49.49,41400.0,34.6324,34.7376,34.6324,34.7165,41400.0
2007-01-29 10:50:00,49.48,49.49,49.41,49.44,40600.0,34.7095,34.7165,34.6604,34.6815,40600.0
2007-01-29 11:00:00,49.42,49.51,49.4,49.49,62600.0,34.6674,34.7306,34.6534,34.7165,62600.0
2007-01-29 11:10:00,49.49,49.51,49.38,49.38,64600.0,34.7165,34.7306,34.6394,34.6394,64600.0
2007-01-29 11:20:00,49.42,49.42,49.31,49.35,45000.0,34.6674,34.6674,34.5903,34.6183,45000.0
2007-01-29 11:30:00,49.35,49.35,49.16,49.22,103400.0,34.6183,34.6183,34.485,34.5271,103400.0
2007-01-29 11:40:00,49.22,49.26,49.13,49.26,39400.0,34.5271,34.5552,34.464,34.5552,39400.0
2007-01-29 11:50:00,49.24,49.29,49.17,49.28,31000.0,34.5412,34.5762,34.4921,34.5692,31000.0
2007-01-29 12:00:00,49.29,49.42,49.27,49.34,39200.0,34.5762,34.6674,34.5622,34.6113,39200.0
2007-01-29 12:10:00,49.35,49.44,49.31,49.4,27400.0,34.6183,34.6815,34.5903,34.6534,27400.0
2007-01-29 12:20:00,49.4,49.42,49.34,49.38,22400.0,34.6534,34.6674,34.6113,34.6394,22400.0
2007-01-29 12:30:00,49.38,49.48,49.37,49.4,31600.0,34.6394,34.7095,34.6324,34.6534,31600.0
2007-01-29 12:40:00,49.42,49.56,49.41,49.53,23000.0,34.6674,34.7656,34.6604,34.7446,23000.0
2007-01-29 12:50:00,49.53,49.59,49.52,49.57,28800.0,34.7446,34.7867,34.7376,34.7727,28800.0
2007-01-29 13:00:00,49.58,49.62,49.49,49.49,28600.0,34.7797,34.8077,34.7165,34.7165,28600.0
2007-01-29 13:10:00,49.49,49.54,49.46,49.48,25400.0,34.7165,34.7516,34.6955,34.7095,25400.0
2007-01-29 13:20:00,49.47,49.52,49.46,49.52,42800.0,34.7025,34.7376,34.6955,34.7376,42800.0
2007-01-29 13:30:00,49.51,49.52,49.46,49.48,19000.0,34.7306,34.7376,34.6955,34.7095,19000.0
2007-01-29 13:40:00,49.46,49.48,49.37,49.43,58800.0,34.6955,34.7095,34.6324,34.6745,58800.0
2007-01-29 13:50:00,49.44,49.44,49.31,49.31,92200.0,34.6815,34.6815,34.5903,34.5903,92200.0
2007-01-29 14:00:00,49.3,49.34,49.2,49.27,93800.0,34.5833,34.6113,34.5131,34.5622,93800.0
2007-01-29 14:10:00,49.24,49.35,49.19,49.32,87000.0,34.5412,34.6183,34.5061,34.5973,87000.0
2007-01-29 14:20:00,49.32,49.38,49.29,49.32,43000.0,34.5973,34.6394,34.5762,34.5973,43000.0
2007-01-29 14:30:00,49.31,49.34,49.29,49.3,45800.0,34.5903,34.6113,34.5762,34.5833,45800.0
2007-01-29 14:40:00,49.31,49.43,49.31,49.37,34800.0,34.5903,34.6745,34.5903,34.6324,34800.0
2007-01-29 14:50:00,49.35,49.41,49.32,49.33,47800.0,34.6183,34.6604,34.5973,34.6043,47800.0
2007-01-29 15:00:00,49.33,49.48,49.32,49.42,66000.0,34.6043,34.7095,34.5973,34.6674,66000.0
2007-01-29 15:10:00,49.42,49.48,49.38,49.44,40400.0,34.6674,34.7095,34.6394,34.6815,40400.0
2007-01-29 15:20:00,49.42,49.48,49.38,49.44,63600.0,34.6674,34.7095,34.6394,34.6815,63600.0
2007-01-29 15:30:00,49.45,49.48,49.31,49.31,70000.0,34.6885,34.7095,34.5903,34.5903,70000.0
2007-01-29 15:40:00,49.33,49.35,49.25,49.31,88400.0,34.6043,34.6183,34.5482,34.5903,88400.0
2007-01-29 15:50:00,49.3,49.34,49.27,49.27,82600.0,34.5833,34.6113,34.5622,34.5622,82600.0
2007-01-30 09:30:00,49.45,49.62,49.32,49.37,95400.0,34.6885,34.8077,34.5973,34.6324,95400.0
2007-01-30 09:40:00,49.38,49.46,49.31,49.45,131600.0,34.6394,34.6955,34.5903,34.6885,131600.0
2007-01-30 09:50:00,49.46,49.5,49.28,49.38,89600.0,34.6955,34.7236,34.5692,34.6394,89600.0
2007-01-30 10:00:00,49.38,49.43,49.29,49.29,40800.0,34.6394,34.6745,34.5762,34.5762,40800.0
2007-01-30 10:10:00,49.3,49.39,49.22,49.34,55400.0,34.5833,34.6464,34.5271,34.6113,55400.0
2007-01-30 10:20:00,49.34,49.4,49.31,49.4,30400.0,34.6113,34.6534,34.5903,34.6534,30400.0
2007-01-30 10:30:00,49.4,49.43,49.32,49.4,60600.0,34.6534,34.6745,34.5973,34.6534,60600.0
2007-01-30 10:40:00,49.4,49.43,49.24,49.27,62600.0,34.6534,34.6745,34.5412,34.5622,62600.0
2007-01-30 10:50:00,49.26,49.45,49.23,49.38,53800.0,34.5552,34.6885,34.5342,34.6394,53800.0
2007-01-30 11:00:00,49.37,49.46,49.35,49.43,53400.0,34.6324,34.6955,34.6183,34.6745,53400.0
2007-01-30 11:10:00,49.41,49.5,49.38,49.49,128200.0,34.6604,34.7236,34.6394,34.7165,128200.0
2007-01-30 11:20:00,49.5,49.57,49.44,49.44,59400.0,34.7236,34.7727,34.6815,34.6815,59400.0
2007-01-30 11:30:00,49.45,49.5,49.43,49.49,52200.0,34.6885,34.7236,34.6745,34.7165,52200.0
2007-01-30 11:40:00,49.49,49.54,49.43,49.49,72600.0,34.7165,34.7516,34.6745,34.7165,72600.0
2007-01-30 11:50:00,49.49,49.55,49.43,49.53,61800.0,34.7165,34.7586,34.6745,34.7446,61800.0
2007-01-30 12:00:00,49.54,49.66,49.49,49.6,48800.0,34.7516,34.8358,34.7165,34.7937,48800.0
2007-01-30 12:10:00,49.61,49.76,49.61,49.69,94000.0,34.8007,34.9059,34.8007,34.8568,94000.0
2007-01-30 12:20:00,49.68,49.76,49.68,49.75,55800.0,34.8498,34.9059,34.8498,34.8989,55800.0
2007-01-30 12:30:00,49.75,49.82,49.74,49.79,66800.0,34.8989,34.948,34.8919,34.927,66800.0
2007-01-30 12:40:00,49.79,49.84,49.79,49.83,37200.0,34.927,34.9621,34.927,34.955,37200.0
2007-01-30 12:50:00,49.83,49.83,49.74,49.77,40000.0,34.955,34.955,34.8919,34.913,40000.0
2007-01-30 13:00:00,49.78,49.78,49.69,49.7,46200.0,34.92,34.92,34.8568,34.8639,46200.0
2007-01-30 13:10:00,49.7,49.76,49.69,49.74,40200.0,34.8639,34.9059,34.8568,34.8919,40200.0
2007-01-30 13:20:00,49.74,49.82,49.74,49.82,31600.0,34.8919,34.948,34.8919,34.948,31600.0
2007-01-30 13:30:00,49.82,49.88,49.74,49.74,58600.0,34.948,34.9901,34.8919,34.8919,58600.0
2007-01-30 13:40:00,49.74,49.92,49.74,49.92,52400.0,34.8919,35.0182,34.8919,35.0182,52400.0
2007-01-30 13:50:00,49.92,49.95,49.85,49.89,49200.0,35.0182,35.0392,34.9691,34.9971,49200.0
2007-01-30 14:00:00,49.89,49.91,49.8,49.82,45000.0,34.9971,35.0112,34.934,34.948,45000.0
2007-01-30 14:10:00,49.82,49.94,49.82,49.85,47000.0,34.948,35.0322,34.948,34.9691,47000.0
2007-01-30 14:20:00,49.84,49.91,49.84,49.88,49400.0,34.9621,35.0112,34.9621,34.9901,49400.0
2007-01-30 14:30:00,49.88,49.88,49.82,49.85,41600.0,34.9901,34.9901,34.948,34.9691,41600.0
2007-01-30 14:40:00,49.84,49.9,49.82,49.82,40600.0,34.9621,35.0041,34.948,34.948,40600.0
2007-01-30 14:50:00,49.81,49.94,49.8,49.91,80800.0,34.941,35.0322,34.934,35.0112,80800.0
2007-01-30 15:00:00,49.92,49.93,49.85,49.88,88800.0,35.0182,35.0252,34.9691,34.9901,88800.0
2007-01-30 15:10:00,49.89,49.94,49.85,49.85,84800.0,34.9971,35.0322,34.9691,34.9691,84800.0
2007-01-30 15:20:00,49.86,49.9,49.83,49.85,101800.0,34.9761,35.0041,34.955,34.9691,101800.0
2007-01-30 15:30:00,49.85,49.95,49.83,49.93,92600.0,34.9691,35.0392,34.955,35.0252,92600.0
2007-01-30 15:40:00,49.93,49.97,49.86,49.88,91400.0,35.0252,35.0533,34.9761,34.9901,91400.0
2007-01-30 15:50:00,49.88,50.0,49.88,49.96,155600.0,34.9901,35.0743,34.9901,35.0462,155600.0
2007-01-31 09:30:00,49.85,50.24,49.85,50.1,142600.0,34.9691,35.2427,34.9691,35.1444,142600.0
2007-01-31 09:40:00,50.1,50.1,49.85,49.94,179000.0,35.1444,35.1444,34.9691,35.0322,179000.0
2007-01-31 09:50:00,49.94,49.99,49.85,49.86,51400.0,35.0322,35.0673,34.9691,34.9761,51400.0
2007-01-31 10:00:00,49.85,49.94,49.69,49.74,87800.0,34.9691,35.0322,34.8568,34.8919,87800.0
2007-01-31 10:10:00,49.71,49.79,49.71,49.74,60000.0,34.8709,34.927,34.8709,34.8919,60000.0
2007-01-31 10:20:00,49.77,49.78,49.56,49.69,93600.0,34.913,34.92,34.7656,34.8568,93600.0
2007-01-31 10:30:00,49.69,49.85,49.69,49.83,99800.0,34.8568,34.9691,34.8568,34.955,99800.0
2007-01-31 10:40:00,49.81,49.98,49.79,49.92,57000.0,34.941,35.0603,34.927,35.0182,57000.0
2007-01-31 10:50:00,49.93,49.94,49.86,49.87,44400.0,35.0252,35.0322,34.9761,34.9831,44400.0
2007-01-31 11:00:00,49.87,49.87,49.57,49.65,99200.0,34.9831,34.9831,34.7727,34.8288,99200.0
2007-01-31 11:10:00,49.63,49.64,49.57,49.6,53400.0,34.8147,34.8218,34.7727,34.7937,53400.0
2007-01-31 11:20:00,49.6,49.6,49.47,49.49,50400.0,34.7937,34.7937,34.7025,34.7165,50400.0
2007-01-31 11:30:00,49.49,49.54,49.38,49.43,100400.0,34.7165,34.7516,34.6394,34.6745,100400.0
2007-01-31 11:40:00,49.44,49.44,49.19,49.24,156600.0,34.6815,34.6815,34.5061,34.5412,156600.0
2007-01-31 11:50:00,49.24,49.29,49.19,49.28,86400.0,34.5412,34.5762,34.5061,34.5692,86400.0
2007-01-31 12:00:00,49.29,49.33,49.24,49.29,95200.0,34.5762,34.6043,34.5412,34.5762,95200.0
2007-01-31 12:10:00,49.29,49.29,49.22,49.23,89400.0,34.5762,34.5762,34.5271,34.5342,89400.0
2007-01-31 12:20:00,49.23,49.23,49.18,49.21,52600.0,34.5342,34.5342,34.4991,34.5201,52600.0
2007-01-31 12:30:00,49.2,49.24,49.19,49.22,68400.0,34.5131,34.5412,34.5061,34.5271,68400.0
2007-01-31 12:40:00,49.22,49.27,49.21,49.25,91000.0,34.5271,34.5622,34.5201,34.5482,91000.0
2007-01-31 12:50:00,49.26,49.33,49.25,49.32,39600.0,34.5552,34.6043,34.5482,34.5973,39600.0
2007-01-31 13:00:00,49.32,49.32,49.28,49.32,26800.0,34.5973,34.5973,34.5692,34.5973,26800.0
2007-01-31 13:10:00,49.3,49.32,49.25,49.29,39800.0,34.5833,34.5973,34.5482,34.5762,39800.0
2007-01-31 13:20:00,49.3,49.33,49.28,49.32,22400.0,34.5833,34.6043,34.5692,34.5973,22400.0
2007-01-31 13:30:00,49.32,49.45,49.31,49.43,73800.0,34.5973,34.6885,34.5903,34.6745,73800.0
2007-01-31 13:40:00,49.44,49.44,49.34,49.38,41600.0,34.6815,34.6815,34.6113,34.6394,41600.0
2007-01-31 13:50:00,49.38,49.38,49.31,49.35,23200.0,34.6394,34.6394,34.5903,34.6183,23200.0
2007-01-31 14:00:00,49.36,49.46,49.35,49.43,38200.0,34.6253,34.6955,34.6183,34.6745,38200.0
2007-01-31 14:10:00,49.43,49.74,49.41,49.73,105200.0,34.6745,34.8919,34.6604,34.8849,105200.0
2007-01-31 14:20:00,49.73,49.74,49.6,49.74,106800.0,34.8849,34.8919,34.7937,34.8919,106800.0
2007-01-31 14:30:00,49.73,49.92,49.73,49.83,137200.0,34.8849,35.0182,34.8849,34.955,137200.0
2007-01-31 14:40:00,49.83,49.95,49.82,49.88,65400.0,34.955,35.0392,34.948,34.9901,65400.0
2007-01-31 14:50:00,49.91,50.0,49.87,49.97,86600.0,35.0112,35.0743,34.9831,35.0533,86600.0
2007-01-31 15:00:00,49.96,50.18,49.93,50.12,106800.0,35.0462,35.2006,35.0252,35.1585,106800.0
2007-01-31 15:10:00,50.1,50.13,50.0,50.02,47400.0,35.1444,35.1655,35.0743,35.0883,47400.0
2007-01-31 15:20:00,50.02,50.15,50.01,50.09,42200.0,35.0883,35.1795,35.0813,35.1374,42200.0
2007-01-31 15:30:00,50.08,50.17,50.08,50.13,63800.0,35.1304,35.1936,35.1304,35.1655,63800.0
2007-01-31 15:40:00,50.13,50.19,50.09,50.16,117800.0,35.1655,35.2076,35.1374,35.1865,117800.0
2007-01-31 15:50:00,50.16,50.26,50.15,50.19,260600.0,35.1865,35.2567,35.1795,35.2076,260600.0
2007-02-01 09:30:00,50.22,50.82,50.22,50.75,404400.0,35.2286,35.6495,35.2286,35.6004,404400.0
2007-02-01 09:40:00,50.74,51.0,50.68,50.96,289000.0,35.5934,35.7758,35.5513,35.7477,289000.0
2007-02-01 09:50:00,50.98,51.22,50.98,51.21,326600.0,35.7618,35.9301,35.7618,35.9231,326600.0
2007-02-01 10:00:00,51.21,51.23,51.0,51.23,277000.0,35.9231,35.9371,35.7758,35.9371,277000.0
2007-02-01 10:10:00,51.22,51.32,51.07,51.11,264200.0,35.9301,36.0003,35.8249,35.8529,264200.0
2007-02-01 10:20:00,51.1,51.15,50.88,51.02,181000.0,35.8459,35.881,35.6916,35.7898,181000.0
2007-02-01 10:30:00,51.02,51.15,50.98,51.13,143600.0,35.7898,35.881,35.7618,35.867,143600.0
2007-02-01 10:40:00,51.13,51.23,51.12,51.22,135200.0,35.867,35.9371,35.86,35.9301,135200.0
2007-02-01 10:50:00,51.22,51.23,51.13,51.21,130800.0,35.9301,35.9371,35.867,35.9231,130800.0
2007-02-01 11:00:00,51.21,51.21,50.77,50.81,169800.0,35.9231,35.9231,35.6144,35.6425,169800.0
2007-02-01 11:10:00,50.82,50.82,50.69,50.79,173800.0,35.6495,35.6495,35.5583,35.6285,173800.0
2007-02-01 11:20:00,50.79,50.83,50.7,50.83,93000.0,35.6285,35.6565,35.5653,35.6565,93000.0
2007-02-01 11:30:00,50.83,50.96,50.83,50.85,101800.0,35.6565,35.7477,35.6565,35.6706,101800.0
2007-02-01 11:40:00,50.85,51.0,50.85,50.98,62800.0,35.6706,35.7758,35.6706,35.7618,62800.0
2007-02-01 11:50:00,50.98,51.06,50.97,50.99,56000.0,35.7618,35.8179,35.7547,35.7688,56000.0
2007-02-01 12:00:00,50.99,51.0,50.84,50.85,48800.0,35.7688,35.7758,35.6635,35.6706,48800.0
2007-02-01 12:10:00,50.85,50.99,50.85,50.92,43200.0,35.6706,35.7688,35.6706,35.7197,43200.0
2007-02-01 12:20:00,50.93,50.98,50.88,50.93,78400.0,35.7267,35.7618,35.6916,35.7267,78400.0
2007-02-01 12:30:00,50.93,50.93,50.85,50.92,45000.0,35.7267,35.7267,35.6706,35.7197,45000.0
2007-02-01 12:40:00,50.92,51.02,50.92,51.02,76600.0,35.7197,35.7898,35.7197,35.7898,76600.0
2007-02-01 12:50:00,51.02,51.12,51.02,51.08,99600.0,35.7898,35.86,35.7898,35.8319,99600.0
2007-02-01 13:00:00,51.08,51.09,51.02,51.07,108400.0,35.8319,35.8389,35.7898,35.8249,108400.0
2007-02-01 13:10:00,51.07,51.13,50.98,50.99,113200.0,35.8249,35.867,35.7618,35.7688,113200.0
2007-02-01 13:20:00,50.98,51.01,50.88,50.9,141800.0,35.7618,35.7828,35.6916,35.7056,141800.0
2007-02-01 13:30:00,50.9,50.99,50.87,50.99,160800.0,35.7056,35.7688,35.6846,35.7688,160800.0
2007-02-01 13:40:00,51.01,51.15,50.98,51.07,119000.0,35.7828,35.881,35.7618,35.8249,119000.0
2007-02-01 13:50:00,51.07,51.1,50.96,50.99,83200.0,35.8249,35.8459,35.7477,35.7688,83200.0
2007-02-01 14:00:00,50.99,51.2,50.99,51.2,79400.0,35.7688,35.9161,35.7688,35.9161,79400.0
2007-02-01 14:10:00,51.2,51.27,51.16,51.27,182200.0,35.9161,35.9652,35.888,35.9652,182200.0
2007-02-01 14:20:00,51.26,51.29,51.17,51.28,116000.0,35.9582,35.9792,35.895,35.9722,116000.0
2007-02-01 14:30:00,51.27,51.37,51.24,51.28,73600.0,35.9652,36.0353,35.9441,35.9722,73600.0
2007-02-01 14:40:00,51.28,51.33,51.22,51.24,81200.0,35.9722,36.0073,35.9301,35.9441,81200.0
2007-02-01 14:50:00,51.24,51.35,51.23,51.35,72000.0,35.9441,36.0213,35.9371,36.0213,72000.0
2007-02-01 15:00:00,51.37,51.48,51.37,51.43,115600.0,36.0353,36.1125,36.0353,36.0774,115600.0
2007-02-01 15:10:00,51.42,51.48,51.35,51.44,103400.0,36.0704,36.1125,36.0213,36.0844,103400.0
2007-02-01 15:20:00,51.44,51.55,51.41,51.47,161600.0,36.0844,36.1616,36.0634,36.1055,161600.0
2007-02-01 15:30:00,51.48,51.54,51.36,51.54,115400.0,36.1125,36.1546,36.0283,36.1546,115400.0
2007-02-01 15:40:00,51.52,51.57,51.49,51.51,184600.0,36.1406,36.1756,36.1195,36.1335,184600.0
2007-02-01 15:50:00,51.51,51.59,51.49,51.49,206400.0,36.1335,36.1897,36.1195,36.1195,206400.0
2007-02-02 09:30:00,51.51,51.55,51.19,51.43,173200.0,36.1335,36.1616,35.9091,36.0774,173200.0
2007-02-02 09:40:00,51.47,51.75,51.4,51.61,205600.0,36.1055,36.3019,36.0564,36.2037,205600.0
2007-02-02 09:50:00,51.61,51.65,51.25,51.49,363800.0,36.2037,36.2317,35.9512,36.1195,363800.0
2007-02-02 10:00:00,51.46,51.51,51.25,51.32,124400.0,36.0985,36.1335,35.9512,36.0003,124400.0
2007-02-02 10:10:00,51.32,51.46,51.29,51.35,67400.0,36.0003,36.0985,35.9792,36.0213,67400.0
2007-02-02 10:20:00,51.34,51.56,51.32,51.53,158000.0,36.0143,36.1686,36.0003,36.1476,158000.0
2007-02-02 10:30:00,51.55,51.59,51.52,51.55,57400.0,36.1616,36.1897,36.1406,36.1616,57400.0
2007-02-02 10:40:00,51.55,51.85,51.55,51.8,128000.0,36.1616,36.372,36.1616,36.337,128000.0
2007-02-02 10:50:00,51.77,51.8,51.59,51.65,62600.0,36.3159,36.337,36.1897,36.2317,62600.0
2007-02-02 11:00:00,51.62,51.72,51.54,51.56,71600.0,36.2107,36.2809,36.1546,36.1686,71600.0
2007-02-02 11:10:00,51.55,51.67,51.55,51.6,47200.0,36.1616,36.2458,36.1616,36.1967,47200.0
2007-02-02 11:20:00,51.6,51.63,51.55,51.57,55200.0,36.1967,36.2177,36.1616,36.1756,55200.0
2007-02-02 11:30:00,51.6,51.6,51.46,51.52,77600.0,36.1967,36.1967,36.0985,36.1406,77600.0
2007-02-02 11:40:00,51.52,51.69,51.48,51.61,47800.0,36.1406,36.2598,36.1125,36.2037,47800.0
2007-02-02 11:50:00,51.62,51.76,51.59,51.76,39000.0,36.2107,36.3089,36.1897,36.3089,39000.0
2007-02-02 12:00:00,51.75,51.88,51.68,51.85,74800.0,36.3019,36.3931,36.2528,36.372,74800.0
2007-02-02 12:10:00,51.84,51.96,51.84,51.94,103400.0,36.365,36.4492,36.365,36.4352,103400.0
2007-02-02 12:20:00,51.94,52.0,51.9,51.96,120600.0,36.4352,36.4773,36.4071,36.4492,120600.0
2007-02-02 12:30:00,51.96,51.99,51.88,51.88,67800.0,36.4492,36.4703,36.3931,36.3931,67800.0
2007-02-02 12:40:00,51.88,51.94,51.82,51.83,28600.0,36.3931,36.4352,36.351,36.358,28600.0
2007-02-02 12:50:00,51.83,51.85,51.8,51.84,39000.0,36.358,36.372,36.337,36.365,39000.0
2007-02-02 13:00:00,51.84,51.97,51.84,51.97,24400.0,36.365,36.4562,36.365,36.4562,24400.0
2007-02-02 13:10:00,51.97,52.1,51.96,52.08,53000.0,36.4562,36.5474,36.4492,36.5334,53000.0
2007-02-02 13:20:00,52.08,52.2,52.02,52.16,114000.0,36.5334,36.6176,36.4913,36.5895,114000.0
2007-02-02 13:30:00,52.18,52.25,52.14,52.24,178600.0,36.6035,36.6526,36.5755,36.6456,178600.0
2007-02-02 13:40:00,52.24,52.33,52.24,52.31,68400.0,36.6456,36.7088,36.6456,36.6947,68400.0
2007-02-02 13:50:00,52.3,52.34,52.28,52.31,107800.0,36.6877,36.7158,36.6737,36.6947,107800.0
2007-02-02 14:00:00,52.31,52.33,52.29,52.31,65400.0,36.6947,36.7088,36.6807,36.6947,65400.0
2007-02-02 14:10:00,52.29,52.32,52.21,52.29,130600.0,36.6807,36.7017,36.6246,36.6807,130600.0
2007-02-02 14:20:00,52.3,52.3,52.23,52.27,85000.0,36.6877,36.6877,36.6386,36.6667,85000.0
2007-02-02 14:30:00,52.27,52.34,52.24,52.31,73600.0,36.6667,36.7158,36.6456,36.6947,73600.0
2007-02-02 14:40:00,52.33,52.36,52.26,52.32,151800.0,36.7088,36.7298,36.6597,36.7017,151800.0
2007-02-02 14:50:00,52.32,52.33,52.29,52.3,84000.0,36.7017,36.7088,36.6807,36.6877,84000.0
2007-02-02 15:00:00,52.32,52.35,52.27,52.27,91400.0,36.7017,36.7228,36.6667,36.6667,91400.0
2007-02-02 15:10:00,52.27,52.27,52.24,52.24,107000.0,36.6667,36.6667,36.6456,36.6456,107000.0
2007-02-02 15:20:00,52.24,52.25,52.15,52.2,120000.0,36.6456,36.6526,36.5825,36.6176,120000.0
2007-02-02 15:30:00,52.19,52.2,52.16,52.18,76200.0,36.6106,36.6176,36.5895,36.6035,76200.0
2007-02-02 15:40:00,52.19,52.23,52.15,52.19,113200.0,36.6106,36.6386,36.5825,36.6106,113200.0
2007-02-02 15:50:00,52.2,52.22,52.17,52.19,113400.0,36.6176,36.6316,36.5965,36.6106,113400.0
2007-02-05 09:30:00,52.17,52.42,51.96,52.23,134600.0,36.5965,36.7719,36.4492,36.6386,134600.0
2007-02-05 09:40:00,52.23,52.34,51.97,52.03,81400.0,36.6386,36.7158,36.4562,36.4983,81400.0
2007-02-05 09:50:00,52.01,54.44,51.91,51.99,154800.0,36.4843,38.1889,36.4141,36.4703,154800.0
2007-02-05 10:00:00,51.99,52.04,51.76,51.89,172800.0,36.4703,36.5053,36.3089,36.4001,172800.0
2007-02-05 10:10:00,51.87,52.02,51.87,51.96,66600.0,36.3861,36.4913,36.3861,36.4492,66600.0
2007-02-05 10:20:00,51.94,52.16,51.9,52.16,80400.0,36.4352,36.5895,36.4071,36.5895,80400.0
2007-02-05 10:30:00,52.15,52.34,52.15,52.29,87600.0,36.5825,36.7158,36.5825,36.6807,87600.0
2007-02-05 10:40:00,52.29,52.29,52.17,52.25,67400.0,36.6807,36.6807,36.5965,36.6526,67400.0
2007-02-05 10:50:00,52.23,52.27,52.18,52.24,44600.0,36.6386,36.6667,36.6035,36.6456,44600.0
2007-02-05 11:00:00,52.24,52.24,52.1,52.12,47400.0,36.6456,36.6456,36.5474,36.5614,47400.0
2007-02-05 11:10:00,52.13,52.13,52.02,52.08,63600.0,36.5685,36.5685,36.4913,36.5334,63600.0
2007-02-05 11:20:00,52.08,52.17,51.99,52.13,66600.0,36.5334,36.5965,36.4703,36.5685,66600.0
2007-02-05 11:30:00,52.15,52.18,52.08,52.13,74600.0,36.5825,36.6035,36.5334,36.5685,74600.0
2007-02-05 11:40:00,52.13,52.21,52.13,52.19,71600.0,36.5685,36.6246,36.5685,36.6106,71600.0
2007-02-05 11:50:00,52.19,52.22,52.13,52.22,47000.0,36.6106,36.6316,36.5685,36.6316,47000.0
2007-02-05 12:00:00,52.22,52.22,52.16,52.17,33400.0,36.6316,36.6316,36.5895,36.5965,33400.0
2007-02-05 12:10:00,52.17,52.19,52.09,52.19,74400.0,36.5965,36.6106,36.5404,36.6106,74400.0
2007-02-05 12:20:00,52.2,52.25,52.17,52.25,65400.0,36.6176,36.6526,36.5965,36.6526,65400.0
2007-02-05 12:30:00,52.27,52.31,52.13,52.25,51200.0,36.6667,36.6947,36.5685,36.6526,51200.0
2007-02-05 12:40:00,52.26,52.29,52.26,52.27,28400.0,36.6597,36.6807,36.6597,36.6667,28400.0
2007-02-05 12:50:00,52.27,52.35,52.26,52.35,41800.0,36.6667,36.7228,36.6597,36.7228,41800.0
2007-02-05 13:00:00,52.35,52.45,52.35,52.42,79200.0,36.7228,36.7929,36.7228,36.7719,79200.0
2007-02-05 13:10:00,52.42,52.45,52.37,52.39,59400.0,36.7719,36.7929,36.7368,36.7508,59400.0
2007-02-05 13:20:00,52.39,52.42,52.35,52.38,53200.0,36.7508,36.7719,36.7228,36.7438,53200.0
2007-02-05 13:30:00,52.38,52.84,52.26,52.3,93000.0,36.7438,37.0665,36.6597,36.6877,93000.0
2007-02-05 13:40:00,52.29,52.29,52.17,52.19,79800.0,36.6807,36.6807,36.5965,36.6106,79800.0
2007-02-05 13:50:00,52.19,52.19,52.12,52.19,85200.0,36.6106,36.6106,36.5614,36.6106,85200.0
2007-02-05 14:00:00,52.19,52.29,52.13,52.21,123000.0,36.6106,36.6807,36.5685,36.6246,123000.0
2007-02-05 14:10:00,52.2,52.31,52.16,52.16,109800.0,36.6176,36.6947,36.5895,36.5895,109800.0
2007-02-05 14:20:00,52.16,52.22,52.12,52.15,116400.0,36.5895,36.6316,36.5614,36.5825,116400.0
2007-02-05 14:30:00,52.17,52.29,52.08,52.29,97400.0,36.5965,36.6807,36.5334,36.6807,97400.0
2007-02-05 14:40:00,52.27,52.36,52.19,52.3,184200.0,36.6667,36.7298,36.6106,36.6877,184200.0
2007-02-05 14:50:00,52.3,52.38,52.24,52.35,104400.0,36.6877,36.7438,36.6456,36.7228,104400.0
2007-02-05 15:00:00,52.35,52.35,52.15,52.16,68400.0,36.7228,36.7228,36.5825,36.5895,68400.0
2007-02-05 15:10:00,52.16,52.26,52.1,52.1,73400.0,36.5895,36.6597,36.5474,36.5474,73400.0
2007-02-05 15:20:00,52.12,52.17,52.09,52.15,78600.0,36.5614,36.5965,36.5404,36.5825,78600.0
2007-02-05 15:30:00,52.15,52.15,52.01,52.03,80200.0,36.5825,36.5825,36.4843,36.4983,80200.0
2007-02-05 15:40:00,52.02,52.05,51.94,52.04,106000.0,36.4913,36.5123,36.4352,36.5053,106000.0
2007-02-05 15:50:00,52.04,52.06,51.99,52.05,148600.0,36.5053,36.5194,36.4703,36.5123,148600.0
2007-02-06 09:30:00,52.38,52.43,52.27,52.29,102600.0,36.7438,36.7789,36.6667,36.6807,102600.0
2007-02-06 09:40:00,52.24,52.39,52.18,52.32,55200.0,36.6456,36.7508,36.6035,36.7017,55200.0
2007-02-06 09:50:00,52.3,52.49,52.3,52.44,114400.0,36.6877,36.821,36.6877,36.7859,114400.0
2007-02-06 10:00:00,52.44,52.46,52.34,52.38,67600.0,36.7859,36.8,36.7158,36.7438,67600.0
2007-02-06 10:10:00,52.38,52.47,52.37,52.45,41200.0,36.7438,36.807,36.7368,36.7929,41200.0
2007-02-06 10:20:00,52.45,52.5,52.45,52.48,94600.0,36.7929,36.828,36.7929,36.814,94600.0
2007-02-06 10:30:00,52.48,52.5,52.45,52.49,105000.0,36.814,36.828,36.7929,36.821,105000.0
2007-02-06 10:40:00,52.49,52.49,52.32,52.42,96800.0,36.821,36.821,36.7017,36.7719,96800.0
2007-02-06 10:50:00,52.43,52.45,52.24,52.31,69000.0,36.7789,36.7929,36.6456,36.6947,69000.0
2007-02-06 11:00:00,52.31,52.41,52.25,52.41,63200.0,36.6947,36.7649,36.6526,36.7649,63200.0
2007-02-06 11:10:00,52.41,52.49,52.37,52.46,51600.0,36.7649,36.821,36.7368,36.8,51600.0
2007-02-06 11:20:00,52.46,52.49,52.34,52.46,64800.0,36.8,36.821,36.7158,36.8,64800.0
2007-02-06 11:30:00,52.46,52.5,52.45,52.48,50200.0,36.8,36.828,36.7929,36.814,50200.0
2007-02-06 11:40:00,52.47,52.49,52.43,52.44,52400.0,36.807,36.821,36.7789,36.7859,52400.0
2007-02-06 11:50:00,52.46,52.5,52.46,52.48,74200.0,36.8,36.828,36.8,36.814,74200.0
2007-02-06 12:00:00,52.47,52.48,52.38,52.4,83600.0,36.807,36.814,36.7438,36.7579,83600.0
2007-02-06 12:10:00,52.39,52.48,52.38,52.48,56600.0,36.7508,36.814,36.7438,36.814,56600.0
2007-02-06 12:20:00,52.48,52.49,52.47,52.49,34800.0,36.814,36.821,36.807,36.821,34800.0
2007-02-06 12:30:00,52.49,52.5,52.42,52.48,237200.0,36.821,36.828,36.7719,36.814,237200.0
2007-02-06 12:40:00,52.47,52.47,52.38,52.44,59400.0,36.807,36.807,36.7438,36.7859,59400.0
2007-02-06 12:50:00,52.44,52.48,52.42,52.42,26600.0,36.7859,36.814,36.7719,36.7719,26600.0
2007-02-06 13:00:00,52.43,52.5,52.42,52.5,81200.0,36.7789,36.828,36.7719,36.828,81200.0
2007-02-06 13:10:00,52.5,52.5,52.48,52.49,54600.0,36.828,36.828,36.814,36.821,54600.0
2007-02-06 13:20:00,52.49,52.5,52.48,52.49,35000.0,36.821,36.828,36.814,36.821,35000.0
2007-02-06 13:30:00,52.5,52.57,52.49,52.55,181800.0,36.828,36.8771,36.821,36.8631,181800.0
2007-02-06 13:40:00,52.55,52.55,52.44,52.46,73400.0,36.8631,36.8631,36.7859,36.8,73400.0
2007-02-06 13:50:00,52.46,52.49,52.42,52.48,40200.0,36.8,36.821,36.7719,36.814,40200.0
2007-02-06 14:00:00,52.47,52.48,52.35,52.38,67600.0,36.807,36.814,36.7228,36.7438,67600.0
2007-02-06 14:10:00,52.38,52.43,52.33,52.35,61200.0,36.7438,36.7789,36.7088,36.7228,61200.0
2007-02-06 14:20:00,52.35,52.45,52.35,52.44,57400.0,36.7228,36.7929,36.7228,36.7859,57400.0
2007-02-06 14:30:00,52.44,52.45,52.38,52.4,31200.0,36.7859,36.7929,36.7438,36.7579,31200.0
2007-02-06 14:40:00,52.4,52.46,52.4,52.41,42000.0,36.7579,36.8,36.7579,36.7649,42000.0
2007-02-06 14:50:00,52.41,52.46,52.4,52.42,63400.0,36.7649,36.8,36.7579,36.7719,63400.0
2007-02-06 15:00:00,52.42,52.43,52.38,52.38,45400.0,36.7719,36.7789,36.7438,36.7438,45400.0
2007-02-06 15:10:00,52.39,52.43,52.38,52.43,47800.0,36.7508,36.7789,36.7438,36.7789,47800.0
2007-02-06 15:20:00,52.43,52.43,52.38,52.39,62400.0,36.7789,36.7789,36.7438,36.7508,62400.0
2007-02-06 15:30:00,52.38,52.43,52.36,52.37,67000.0,36.7438,36.7789,36.7298,36.7368,67000.0
2007-02-06 15:40:00,52.37,52.38,52.27,52.33,108800.0,36.7368,36.7438,36.6667,36.7088,108800.0
2007-02-06 15:50:00,52.32,52.4,52.3,52.33,148000.0,36.7017,36.7579,36.6877,36.7088,148000.0
2007-02-07 09:30:00,52.35,52.37,52.15,52.22,98800.0,36.7228,36.7368,36.5825,36.6316,98800.0
2007-02-07 09:40:00,52.25,52.31,52.16,52.24,71000.0,36.6526,36.6947,36.5895,36.6456,71000.0
2007-02-07 09:50:00,52.22,52.38,52.22,52.38,81000.0,36.6316,36.7438,36.6316,36.7438,81000.0
2007-02-07 10:00:00,52.37,52.47,52.36,52.43,87200.0,36.7368,36.807,36.7298,36.7789,87200.0
2007-02-07 10:10:00,52.41,52.41,52.24,52.35,111000.0,36.7649,36.7649,36.6456,36.7228,111000.0
2007-02-07 10:20:00,52.35,52.38,52.28,52.32,69600.0,36.7228,36.7438,36.6737,36.7017,69600.0
2007-02-07 10:30:00,52.31,52.42,52.31,52.42,127800.0,36.6947,36.7719,36.6947,36.7719,127800.0
2007-02-07 10:40:00,52.42,52.45,52.31,52.35,125600.0,36.7719,36.7929,36.6947,36.7228,125600.0
2007-02-07 10:50:00,52.35,52.39,52.24,52.35,82800.0,36.7228,36.7508,36.6456,36.7228,82800.0
2007-02-07 11:00:00,52.33,52.38,52.29,52.37,56400.0,36.7088,36.7438,36.6807,36.7368,56400.0
2007-02-07 11:10:00,52.34,52.37,52.23,52.23,130400.0,36.7158,36.7368,36.6386,36.6386,130400.0
2007-02-07 11:20:00,52.24,52.25,52.21,52.23,55800.0,36.6456,36.6526,36.6246,36.6386,55800.0
2007-02-07 11:30:00,52.24,52.26,52.18,52.25,86600.0,36.6456,36.6597,36.6035,36.6526,86600.0
2007-02-07 11:40:00,52.24,52.27,52.18,52.19,60400.0,36.6456,36.6667,36.6035,36.6106,60400.0
2007-02-07 11:50:00,52.2,52.2,52.07,52.11,73000.0,36.6176,36.6176,36.5264,36.5544,73000.0
2007-02-07 12:00:00,52.1,52.16,52.02,52.08,83800.0,36.5474,36.5895,36.4913,36.5334,83800.0
2007-02-07 12:10:00,52.08,52.14,52.02,52.02,94800.0,36.5334,36.5755,36.4913,36.4913,94800.0
2007-02-07 12:20:00,52.02,52.13,52.02,52.11,37600.0,36.4913,36.5685,36.4913,36.5544,37600.0
2007-02-07 12:30:00,52.1,52.12,52.01,52.02,54200.0,36.5474,36.5614,36.4843,36.4913,54200.0
2007-02-07 12:40:00,52.01,52.05,51.95,51.99,74800.0,36.4843,36.5123,36.4422,36.4703,74800.0
2007-02-07 12:50:00,51.99,52.01,51.89,51.97,79000.0,36.4703,36.4843,36.4001,36.4562,79000.0
2007-02-07 13:00:00,51.97,52.04,51.93,51.98,129400.0,36.4562,36.5053,36.4282,36.4632,129400.0
2007-02-07 13:10:00,51.99,52.02,51.91,51.98,118200.0,36.4703,36.4913,36.4141,36.4632,118200.0
2007-02-07 13:20:00,51.95,52.0,51.88,51.97,67200.0,36.4422,36.4773,36.3931,36.4562,67200.0
2007-02-07 13:30:00,51.97,52.01,51.93,51.99,119800.0,36.4562,36.4843,36.4282,36.4703,119800.0
2007-02-07 13:40:00,52.0,52.02,51.95,51.96,76400.0,36.4773,36.4913,36.4422,36.4492,76400.0
2007-02-07 13:50:00,51.97,52.0,51.97,52.0,55600.0,36.4562,36.4773,36.4562,36.4773,55600.0
2007-02-07 14:00:00,52.0,52.01,51.87,51.91,123200.0,36.4773,36.4843,36.3861,36.4141,123200.0
2007-02-07 14:10:00,51.91,51.97,51.83,51.91,61200.0,36.4141,36.4562,36.358,36.4141,61200.0
2007-02-07 14:20:00,51.91,51.92,51.83,51.87,75800.0,36.4141,36.4212,36.358,36.3861,75800.0
2007-02-07 14:30:00,51.87,51.88,51.77,51.78,121200.0,36.3861,36.3931,36.3159,36.3229,121200.0
2007-02-07 14:40:00,51.77,51.79,51.74,51.79,135400.0,36.3159,36.33,36.2949,36.33,135400.0
2007-02-07 14:50:00,51.79,51.79,51.71,51.77,65400.0,36.33,36.33,36.2738,36.3159,65400.0
2007-02-07 15:00:00,51.76,51.82,51.74,51.77,56000.0,36.3089,36.351,36.2949,36.3159,56000.0
2007-02-07 15:10:00,51.77,51.89,51.76,51.84,101200.0,36.3159,36.4001,36.3089,36.365,101200.0
2007-02-07 15:20:00,51.84,51.85,51.78,51.79,83600.0,36.365,36.372,36.3229,36.33,83600.0
2007-02-07 15:30:00,51.79,51.85,51.76,51.82,167600.0,36.33,36.372,36.3089,36.351,167600.0
2007-02-07 15:40:00,51.82,51.83,51.77,51.8,171800.0,36.351,36.358,36.3159,36.337,171800.0
2007-02-07 15:50:00,51.8,51.82,51.73,51.75,271800.0,36.337,36.351,36.2879,36.3019,271800.0
2007-02-09 09:30:00,51.67,51.98,51.55,51.76,214400.0,36.2458,36.4632,36.1616,36.3089,214400.0
2007-02-09 09:40:00,51.76,51.84,51.45,51.5,151400.0,36.3089,36.365,36.0915,36.1265,151400.0
2007-02-09 09:50:00,51.5,51.6,51.34,51.59,97200.0,36.1265,36.1967,36.0143,36.1897,97200.0
2007-02-09 10:00:00,51.59,51.72,51.56,51.65,114000.0,36.1897,36.2809,36.1686,36.2317,114000.0
2007-02-09 10:10:00,51.65,51.92,51.62,51.9,133800.0,36.2317,36.4212,36.2107,36.4071,133800.0
2007-02-09 10:20:00,51.91,51.93,51.79,51.8,52200.0,36.4141,36.4282,36.33,36.337,52200.0
2007-02-09 10:30:00,51.8,51.88,51.79,51.81,63000.0,36.337,36.3931,36.33,36.344,63000.0
2007-02-09 10:40:00,51.8,51.81,51.68,51.71,95400.0,36.337,36.344,36.2528,36.2738,95400.0
2007-02-09 10:50:00,51.71,51.74,51.66,51.69,45400.0,36.2738,36.2949,36.2388,36.2598,45400.0
2007-02-09 11:00:00,51.71,51.81,51.71,51.81,65200.0,36.2738,36.344,36.2738,36.344,65200.0
2007-02-09 11:10:00,51.81,51.88,51.81,51.88,49000.0,36.344,36.3931,36.344,36.3931,49000.0
2007-02-09 11:20:00,51.85,51.88,51.84,51.85,28600.0,36.372,36.3931,36.365,36.372,28600.0
2007-02-09 11:30:00,51.85,51.93,51.85,51.93,31800.0,36.372,36.4282,36.372,36.4282,31800.0
2007-02-09 11:40:00,51.94,52.12,51.94,52.09,79800.0,36.4352,36.5614,36.4352,36.5404,79800.0
2007-02-09 11:50:00,52.09,52.1,52.0,52.01,39000.0,36.5404,36.5474,36.4773,36.4843,39000.0
2007-02-09 12:00:00,52.0,52.07,51.98,52.02,30600.0,36.4773,36.5264,36.4632,36.4913,30600.0
2007-02-09 12:10:00,52.02,52.04,51.99,51.99,46200.0,36.4913,36.5053,36.4703,36.4703,46200.0
2007-02-09 12:20:00,51.98,52.08,51.98,52.01,49400.0,36.4632,36.5334,36.4632,36.4843,49400.0
2007-02-09 12:30:00,52.01,52.02,51.71,51.82,86800.0,36.4843,36.4913,36.2738,36.351,86800.0
2007-02-09 12:40:00,51.81,51.85,51.76,51.84,44600.0,36.344,36.372,36.3089,36.365,44600.0
2007-02-09 12:50:00,51.84,51.9,51.77,51.87,80200.0,36.365,36.4071,36.3159,36.3861,80200.0
2007-02-09 13:00:00,51.85,51.92,51.81,51.9,77000.0,36.372,36.4212,36.344,36.4071,77000.0
2007-02-09 13:10:00,51.9,51.98,51.88,51.96,49800.0,36.4071,36.4632,36.3931,36.4492,49800.0
2007-02-09 13:20:00,51.97,52.02,51.97,52.01,49400.0,36.4562,36.4913,36.4562,36.4843,49400.0
2007-02-09 13:30:00,52.01,52.02,51.82,51.88,86600.0,36.4843,36.4913,36.351,36.3931,86600.0
2007-02-09 13:40:00,51.86,51.9,51.79,51.85,85200.0,36.3791,36.4071,36.33,36.372,85200.0
2007-02-09 13:50:00,51.85,52.0,51.8,51.88,88800.0,36.372,36.4773,36.337,36.3931,88800.0
2007-02-09 14:00:00,51.88,51.91,51.83,51.83,53200.0,36.3931,36.4141,36.358,36.358,53200.0
2007-02-09 14:10:00,51.84,51.86,51.75,51.77,89400.0,36.365,36.3791,36.3019,36.3159,89400.0
2007-02-09 14:20:00,51.77,51.83,51.75,51.8,62000.0,36.3159,36.358,36.3019,36.337,62000.0
2007-02-09 14:30:00,51.8,51.83,51.63,51.67,73800.0,36.337,36.358,36.2177,36.2458,73800.0
2007-02-09 14:40:00,51.67,51.67,51.46,51.51,79400.0,36.2458,36.2458,36.0985,36.1335,79400.0
2007-02-09 14:50:00,51.48,51.48,51.38,51.44,88600.0,36.1125,36.1125,36.0423,36.0844,88600.0
2007-02-09 15:00:00,51.45,51.55,51.45,51.51,44400.0,36.0915,36.1616,36.0915,36.1335,44400.0
2007-02-09 15:10:00,51.5,51.6,51.5,51.52,54200.0,36.1265,36.1967,36.1265,36.1406,54200.0
2007-02-09 15:20:00,51.52,51.63,51.49,51.59,57600.0,36.1406,36.2177,36.1195,36.1897,57600.0
2007-02-09 15:30:00,51.59,51.6,51.52,51.56,53600.0,36.1897,36.1967,36.1406,36.1686,53600.0
2007-02-09 15:40:00,51.57,51.58,51.42,51.43,79200.0,36.1756,36.1826,36.0704,36.0774,79200.0
2007-02-09 15:50:00,51.44,51.55,51.38,51.45,164200.0,36.0844,36.1616,36.0423,36.0915,164200.0
2007-02-12 09:30:00,51.46,51.77,51.41,51.74,111000.0,36.0985,36.3159,36.0634,36.2949,111000.0
2007-02-12 09:40:00,51.77,51.88,51.65,51.79,86200.0,36.3159,36.3931,36.2317,36.33,86200.0
2007-02-12 09:50:00,51.79,51.81,51.6,51.7,104200.0,36.33,36.344,36.1967,36.2668,104200.0
2007-02-12 10:00:00,51.69,51.69,51.21,51.22,184800.0,36.2598,36.2598,35.9231,35.9301,184800.0
2007-02-12 10:10:00,51.22,51.47,51.22,51.38,98600.0,35.9301,36.1055,35.9301,36.0423,98600.0
2007-02-12 10:20:00,51.38,51.4,51.22,51.25,51200.0,36.0423,36.0564,35.9301,35.9512,51200.0
2007-02-12 10:30:00,51.27,51.3,51.15,51.16,61200.0,35.9652,35.9862,35.881,35.888,61200.0
2007-02-12 10:40:00,51.16,51.27,51.13,51.27,60800.0,35.888,35.9652,35.867,35.9652,60800.0
2007-02-12 10:50:00,51.27,51.3,51.18,51.21,82200.0,35.9652,35.9862,35.9021,35.9231,82200.0
2007-02-12 11:00:00,51.21,51.26,51.19,51.23,46800.0,35.9231,35.9582,35.9091,35.9371,46800.0
2007-02-12 11:10:00,51.22,51.22,51.1,51.13,46800.0,35.9301,35.9301,35.8459,35.867,46800.0
2007-02-12 11:20:00,51.14,51.2,51.11,51.12,48200.0,35.874,35.9161,35.8529,35.86,48200.0
2007-02-12 11:30:00,51.12,51.19,51.07,51.17,64800.0,35.86,35.9091,35.8249,35.895,64800.0
2007-02-12 11:40:00,51.16,51.23,51.15,51.23,37800.0,35.888,35.9371,35.881,35.9371,37800.0
2007-02-12 11:50:00,51.23,51.42,51.23,51.42,61200.0,35.9371,36.0704,35.9371,36.0704,61200.0
2007-02-12 12:00:00,51.42,51.44,51.29,51.35,62200.0,36.0704,36.0844,35.9792,36.0213,62200.0
2007-02-12 12:10:00,51.34,51.4,51.34,51.4,25400.0,36.0143,36.0564,36.0143,36.0564,25400.0
2007-02-12 12:20:00,51.38,51.55,51.38,51.53,57000.0,36.0423,36.1616,36.0423,36.1476,57000.0
2007-02-12 12:30:00,51.54,51.67,51.54,51.62,49400.0,36.1546,36.2458,36.1546,36.2107,49400.0
2007-02-12 12:40:00,51.63,51.68,51.6,51.67,46800.0,36.2177,36.2528,36.1967,36.2458,46800.0
2007-02-12 12:50:00,51.67,51.68,51.63,51.63,27200.0,36.2458,36.2528,36.2177,36.2177,27200.0
2007-02-12 13:00:00,51.63,51.63,51.48,51.52,62800.0,36.2177,36.2177,36.1125,36.1406,62800.0
2007-02-12 13:10:00,51.52,51.62,51.48,51.62,51000.0,36.1406,36.2107,36.1125,36.2107,51000.0
2007-02-12 13:20:00,51.61,51.65,51.56,51.63,35400.0,36.2037,36.2317,36.1686,36.2177,35400.0
2007-02-12 13:30:00,51.64,51.65,51.59,51.62,20600.0,36.2247,36.2317,36.1897,36.2107,20600.0
2007-02-12 13:40:00,51.63,51.67,51.61,51.61,46800.0,36.2177,36.2458,36.2037,36.2037,46800.0
2007-02-12 13:50:00,51.6,51.6,51.54,51.58,21200.0,36.1967,36.1967,36.1546,36.1826,21200.0
2007-02-12 14:00:00,51.58,51.66,51.58,51.63,31600.0,36.1826,36.2388,36.1826,36.2177,31600.0
2007-02-12 14:10:00,51.63,51.67,51.56,51.56,33200.0,36.2177,36.2458,36.1686,36.1686,33200.0
2007-02-12 14:20:00,51.56,51.65,51.52,51.52,41800.0,36.1686,36.2317,36.1406,36.1406,41800.0
2007-02-12 14:30:00,51.52,51.54,51.46,51.49,57200.0,36.1406,36.1546,36.0985,36.1195,57200.0
2007-02-12 14:40:00,51.49,51.55,51.46,51.51,53800.0,36.1195,36.1616,36.0985,36.1335,53800.0
2007-02-12 14:50:00,51.54,51.65,51.54,51.6,28400.0,36.1546,36.2317,36.1546,36.1967,28400.0
2007-02-12 15:00:00,51.59,51.61,51.55,51.6,50000.0,36.1897,36.2037,36.1616,36.1967,50000.0
2007-02-12 15:10:00,51.63,51.72,51.58,51.67,64200.0,36.2177,36.2809,36.1826,36.2458,64200.0
2007-02-12 15:20:00,51.67,51.75,51.66,51.73,63400.0,36.2458,36.3019,36.2388,36.2879,63400.0
2007-02-12 15:30:00,51.74,51.75,51.66,51.72,48000.0,36.2949,36.3019,36.2388,36.2809,48000.0
2007-02-12 15:40:00,51.71,51.71,51.63,51.63,25200.0,36.2738,36.2738,36.2177,36.2177,25200.0
2007-02-12 15:50:00,51.63,51.69,51.6,51.65,62800.0,36.2177,36.2598,36.1967,36.2317,62800.0
2007-02-13 09:30:00,51.62,52.1,51.62,52.02,100800.0,36.2107,36.5474,36.2107,36.4913,100800.0
2007-02-13 09:40:00,52.02,52.04,51.88,51.91,44800.0,36.4913,36.5053,36.3931,36.4141,44800.0
2007-02-13 09:50:00,51.91,51.91,51.59,51.68,80000.0,36.4141,36.4141,36.1897,36.2528,80000.0
2007-02-13 10:00:00,51.62,51.81,51.6,51.76,56600.0,36.2107,36.344,36.1967,36.3089,56600.0
2007-02-13 10:10:00,51.76,51.83,51.54,51.58,62400.0,36.3089,36.358,36.1546,36.1826,62400.0
2007-02-13 10:20:00,51.59,51.59,51.41,51.52,59000.0,36.1897,36.1897,36.0634,36.1406,59000.0
2007-02-13 10:30:00,51.54,51.56,51.38,51.55,72200.0,36.1546,36.1686,36.0423,36.1616,72200.0
2007-02-13 10:40:00,51.57,51.58,51.47,51.49,25400.0,36.1756,36.1826,36.1055,36.1195,25400.0
2007-02-13 10:50:00,51.49,51.5,51.33,51.38,23000.0,36.1195,36.1265,36.0073,36.0423,23000.0
2007-02-13 11:00:00,51.38,51.52,51.38,51.49,33000.0,36.0423,36.1406,36.0423,36.1195,33000.0
2007-02-13 11:10:00,51.5,51.55,51.38,51.44,36600.0,36.1265,36.1616,36.0423,36.0844,36600.0
2007-02-13 11:20:00,51.43,51.47,51.4,51.41,45800.0,36.0774,36.1055,36.0564,36.0634,45800.0
2007-02-13 11:30:00,51.43,51.58,51.4,51.48,99200.0,36.0774,36.1826,36.0564,36.1125,99200.0
2007-02-13 11:40:00,51.48,51.6,51.48,51.58,79800.0,36.1125,36.1967,36.1125,36.1826,79800.0
2007-02-13 11:50:00,51.58,51.6,51.47,51.47,63800.0,36.1826,36.1967,36.1055,36.1055,63800.0
2007-02-13 12:00:00,51.48,51.52,51.44,51.46,41400.0,36.1125,36.1406,36.0844,36.0985,41400.0
2007-02-13 12:10:00,51.45,51.49,51.39,51.46,43800.0,36.0915,36.1195,36.0494,36.0985,43800.0
2007-02-13 12:20:00,51.45,51.6,51.45,51.57,56600.0,36.0915,36.1967,36.0915,36.1756,56600.0
2007-02-13 12:30:00,51.58,51.58,51.49,51.53,28000.0,36.1826,36.1826,36.1195,36.1476,28000.0
2007-02-13 12:40:00,51.54,51.65,51.51,51.51,54000.0,36.1546,36.2317,36.1335,36.1335,54000.0
2007-02-13 12:50:00,51.51,51.55,51.5,51.55,40600.0,36.1335,36.1616,36.1265,36.1616,40600.0
2007-02-13 13:00:00,51.55,51.56,51.48,51.56,49000.0,36.1616,36.1686,36.1125,36.1686,49000.0
2007-02-13 13:10:00,51.56,51.63,51.54,51.63,27200.0,36.1686,36.2177,36.1546,36.2177,27200.0
2007-02-13 13:20:00,51.63,51.63,51.55,51.55,13600.0,36.2177,36.2177,36.1616,36.1616,13600.0
2007-02-13 13:30:00,51.55,51.55,51.45,51.47,46600.0,36.1616,36.1616,36.0915,36.1055,46600.0
2007-02-13 13:40:00,51.45,51.45,51.37,51.37,52600.0,36.0915,36.0915,36.0353,36.0353,52600.0
2007-02-13 13:50:00,51.38,51.38,51.33,51.34,40000.0,36.0423,36.0423,36.0073,36.0143,40000.0
2007-02-13 14:00:00,51.34,51.46,51.33,51.43,85800.0,36.0143,36.0985,36.0073,36.0774,85800.0
2007-02-13 14:10:00,51.45,51.45,51.35,51.35,50000.0,36.0915,36.0915,36.0213,36.0213,50000.0
2007-02-13 14:20:00,51.35,51.41,51.33,51.33,74200.0,36.0213,36.0634,36.0073,36.0073,74200.0
2007-02-13 14:30:00,51.34,51.4,51.33,51.38,62600.0,36.0143,36.0564,36.0073,36.0423,62600.0
2007-02-13 14:40:00,51.39,51.39,51.29,51.35,73200.0,36.0494,36.0494,35.9792,36.0213,73200.0
2007-02-13 14:50:00,51.34,51.35,51.26,51.27,77200.0,36.0143,36.0213,35.9582,35.9652,77200.0
2007-02-13 15:00:00,51.27,51.3,51.27,51.29,77400.0,35.9652,35.9862,35.9652,35.9792,77400.0
2007-02-13 15:10:00,51.29,51.31,51.26,51.28,60600.0,35.9792,35.9932,35.9582,35.9722,60600.0
2007-02-13 15:20:00,51.29,51.3,51.28,51.29,76200.0,35.9792,35.9862,35.9722,35.9792,76200.0
2007-02-13 15:30:00,51.29,51.38,51.29,51.35,131200.0,35.9792,36.0423,35.9792,36.0213,131200.0
2007-02-13 15:40:00,51.37,51.43,51.32,51.33,103600.0,36.0353,36.0774,36.0003,36.0073,103600.0
2007-02-13 15:50:00,51.33,51.43,51.3,51.43,178600.0,36.0073,36.0774,35.9862,36.0774,178600.0
2007-02-14 09:30:00,54.24,54.69,54.08,54.56,1714600.0,38.0486,38.3643,37.9364,38.2731,1714600.0
2007-02-14 09:40:00,54.56,56.09,54.5,55.38,2760000.0,38.2731,39.3463,38.231,38.8483,2760000.0
2007-02-14 09:50:00,55.4,55.73,55.15,55.36,986600.0,38.8623,39.0938,38.687,38.8343,986600.0
2007-02-14 10:00:00,55.35,55.63,55.16,55.33,734800.0,38.8272,39.0237,38.694,38.8132,734800.0
2007-02-14 10:10:00,55.17,55.35,54.65,54.97,808200.0,38.701,38.8272,38.3362,38.5607,808200.0
2007-02-14 10:20:00,54.93,55.0,54.66,54.81,418200.0,38.5326,38.5817,38.3432,38.4484,418200.0
2007-02-14 10:30:00,54.81,54.88,54.5,54.74,483400.0,38.4484,38.4975,38.231,38.3993,483400.0
2007-02-14 10:40:00,54.76,55.3,54.74,54.99,493000.0,38.4134,38.7922,38.3993,38.5747,493000.0
2007-02-14 10:50:00,54.99,55.09,54.86,55.04,256600.0,38.5747,38.6449,38.4835,38.6098,256600.0
2007-02-14 11:00:00,55.04,55.4,55.01,55.25,277400.0,38.6098,38.8623,38.5887,38.7571,277400.0
2007-02-14 11:10:00,55.27,55.52,55.24,55.52,228400.0,38.7711,38.9465,38.7501,38.9465,228400.0
2007-02-14 11:20:00,55.52,55.69,55.45,55.63,375200.0,38.9465,39.0658,38.8974,39.0237,375200.0
2007-02-14 11:30:00,55.63,55.94,55.63,55.87,411600.0,39.0237,39.2411,39.0237,39.192,411600.0
2007-02-14 11:40:00,55.87,56.2,55.87,55.97,536600.0,39.192,39.4235,39.192,39.2622,536600.0
2007-02-14 11:50:00,55.98,56.23,55.97,56.02,417000.0,39.2692,39.4446,39.2622,39.2972,417000.0
2007-02-14 12:00:00,56.02,56.09,55.87,55.94,256600.0,39.2972,39.3463,39.192,39.2411,256600.0
2007-02-14 12:10:00,55.94,56.26,55.92,56.2,286400.0,39.2411,39.4656,39.2271,39.4235,286400.0
2007-02-14 12:20:00,56.23,56.43,56.2,56.35,252800.0,39.4446,39.5849,39.4235,39.5287,252800.0
2007-02-14 12:30:00,56.35,56.45,56.2,56.23,368400.0,39.5287,39.5989,39.4235,39.4446,368400.0
2007-02-14 12:40:00,56.27,56.63,56.23,56.42,298800.0,39.4726,39.7252,39.4446,39.5778,298800.0
2007-02-14 12:50:00,56.45,56.75,56.42,56.63,241000.0,39.5989,39.8093,39.5778,39.7252,241000.0
2007-02-14 13:00:00,56.63,56.64,56.38,56.4,216000.0,39.7252,39.7322,39.5498,39.5638,216000.0
2007-02-14 13:10:00,56.4,56.58,56.4,56.55,264200.0,39.5638,39.6901,39.5638,39.669,264200.0
2007-02-14 13:20:00,56.56,56.57,56.29,56.33,406000.0,39.676,39.6831,39.4866,39.5147,406000.0
2007-02-14 13:30:00,56.34,56.43,56.27,56.35,132400.0,39.5217,39.5849,39.4726,39.5287,132400.0
2007-02-14 13:40:00,56.35,56.45,56.2,56.31,279000.0,39.5287,39.5989,39.4235,39.5007,279000.0
2007-02-14 13:50:00,56.29,56.35,56.21,56.23,205200.0,39.4866,39.5287,39.4305,39.4446,205200.0
2007-02-14 14:00:00,56.24,56.4,56.22,56.35,199000.0,39.4516,39.5638,39.4375,39.5287,199000.0
2007-02-14 14:10:00,56.34,56.37,56.26,56.33,176000.0,39.5217,39.5428,39.4656,39.5147,176000.0
2007-02-14 14:20:00,56.34,56.62,56.33,56.6,239800.0,39.5217,39.7181,39.5147,39.7041,239800.0
2007-02-14 14:30:00,56.6,56.6,56.43,56.47,235800.0,39.7041,39.7041,39.5849,39.6129,235800.0
2007-02-14 14:40:00,56.47,56.51,56.41,56.45,312800.0,39.6129,39.641,39.5708,39.5989,312800.0
2007-02-14 14:50:00,56.46,56.53,56.45,56.48,372000.0,39.6059,39.655,39.5989,39.6199,372000.0
2007-02-14 15:00:00,56.51,56.86,56.5,56.63,401000.0,39.641,39.8865,39.634,39.7252,401000.0
2007-02-14 15:10:00,56.64,56.65,56.42,56.55,293600.0,39.7322,39.7392,39.5778,39.669,293600.0
2007-02-14 15:20:00,56.55,56.75,56.5,56.65,244800.0,39.669,39.8093,39.634,39.7392,244800.0
2007-02-14 15:30:00,56.65,56.66,56.27,56.38,466600.0,39.7392,39.7462,39.4726,39.5498,466600.0
2007-02-14 15:40:00,56.39,56.54,56.31,56.4,495200.0,39.5568,39.662,39.5007,39.5638,495200.0
2007-02-14 15:50:00,56.4,56.41,55.79,56.08,823000.0,39.5638,39.5708,39.1359,39.3393,823000.0
2007-02-15 09:30:00,56.27,56.27,55.8,56.07,667000.0,39.4726,39.4726,39.1429,39.3323,667000.0
2007-02-15 09:40:00,56.06,56.38,55.75,55.85,475000.0,39.3253,39.5498,39.1078,39.178,475000.0
2007-02-15 09:50:00,55.82,56.05,55.8,55.86,162000.0,39.1569,39.3183,39.1429,39.185,162000.0
2007-02-15 10:00:00,55.85,55.93,55.58,55.76,356000.0,39.178,39.2341,38.9886,39.1149,356000.0
2007-02-15 10:10:00,55.74,55.78,55.6,55.76,140200.0,39.1008,39.1289,39.0026,39.1149,140200.0
2007-02-15 10:20:00,55.77,55.85,55.7,55.72,124400.0,39.1219,39.178,39.0728,39.0868,124400.0
2007-02-15 10:30:00,55.71,55.78,55.55,55.59,178000.0,39.0798,39.1289,38.9675,38.9956,178000.0
2007-02-15 10:40:00,55.59,55.6,55.51,55.54,145600.0,38.9956,39.0026,38.9395,38.9605,145600.0
2007-02-15 10:50:00,55.54,55.8,55.54,55.6,188000.0,38.9605,39.1429,38.9605,39.0026,188000.0
2007-02-15 11:00:00,55.6,55.7,55.57,55.7,135200.0,39.0026,39.0728,38.9816,39.0728,135200.0
2007-02-15 11:10:00,55.7,56.0,55.69,55.97,183600.0,39.0728,39.2832,39.0658,39.2622,183600.0
2007-02-15 11:20:00,55.99,56.08,55.85,55.95,141400.0,39.2762,39.3393,39.178,39.2481,141400.0
2007-02-15 11:30:00,55.94,56.13,55.85,56.07,119200.0,39.2411,39.3744,39.178,39.3323,119200.0
2007-02-15 11:40:00,56.07,56.29,56.02,56.28,99200.0,39.3323,39.4866,39.2972,39.4796,99200.0
2007-02-15 11:50:00,56.27,56.5,56.27,56.44,127800.0,39.4726,39.634,39.4726,39.5919,127800.0
2007-02-15 12:00:00,56.44,56.46,56.22,56.41,180600.0,39.5919,39.6059,39.4375,39.5708,180600.0
2007-02-15 12:10:00,56.41,56.72,56.35,56.65,229200.0,39.5708,39.7883,39.5287,39.7392,229200.0
2007-02-15 12:20:00,56.66,56.79,56.62,56.69,142400.0,39.7462,39.8374,39.7181,39.7672,142400.0
2007-02-15 12:30:00,56.69,56.85,56.6,56.81,135000.0,39.7672,39.8795,39.7041,39.8514,135000.0
2007-02-15 12:40:00,56.8,56.91,56.72,56.82,118800.0,39.8444,39.9216,39.7883,39.8584,118800.0
2007-02-15 12:50:00,56.82,56.96,56.81,56.93,115400.0,39.8584,39.9566,39.8514,39.9356,115400.0
2007-02-15 13:00:00,56.93,56.97,56.91,56.93,103200.0,39.9356,39.9637,39.9216,39.9356,103200.0
2007-02-15 13:10:00,56.94,57.0,56.72,56.75,178800.0,39.9426,39.9847,39.7883,39.8093,178800.0
2007-02-15 13:20:00,56.75,56.93,56.74,56.87,107800.0,39.8093,39.9356,39.8023,39.8935,107800.0
2007-02-15 13:30:00,56.87,56.9,56.67,56.7,84200.0,39.8935,39.9146,39.7532,39.7743,84200.0
2007-02-15 13:40:00,56.71,56.78,56.55,56.65,174000.0,39.7813,39.8304,39.669,39.7392,174000.0
2007-02-15 13:50:00,56.63,56.72,56.6,56.6,38400.0,39.7252,39.7883,39.7041,39.7041,38400.0
2007-02-15 14:00:00,56.6,56.8,56.59,56.67,100200.0,39.7041,39.8444,39.6971,39.7532,100200.0
2007-02-15 14:10:00,56.67,56.75,56.56,56.58,96000.0,39.7532,39.8093,39.676,39.6901,96000.0
2007-02-15 14:20:00,56.57,56.57,56.4,56.4,176000.0,39.6831,39.6831,39.5638,39.5638,176000.0
2007-02-15 14:30:00,56.43,56.44,56.37,56.38,139000.0,39.5849,39.5919,39.5428,39.5498,139000.0
2007-02-15 14:40:00,56.41,56.65,56.4,56.6,120200.0,39.5708,39.7392,39.5638,39.7041,120200.0
2007-02-15 14:50:00,56.6,56.71,56.51,56.58,189200.0,39.7041,39.7813,39.641,39.6901,189200.0
2007-02-15 15:00:00,56.58,56.68,56.58,56.63,122600.0,39.6901,39.7602,39.6901,39.7252,122600.0
2007-02-15 15:10:00,56.63,56.77,56.63,56.74,155400.0,39.7252,39.8234,39.7252,39.8023,155400.0
2007-02-15 15:20:00,56.74,56.85,56.73,56.82,127200.0,39.8023,39.8795,39.7953,39.8584,127200.0
2007-02-15 15:30:00,56.81,56.87,56.68,56.73,136800.0,39.8514,39.8935,39.7602,39.7953,136800.0
2007-02-15 15:40:00,56.73,56.79,56.66,56.77,152600.0,39.7953,39.8374,39.7462,39.8234,152600.0
2007-02-15 15:50:00,56.77,56.77,56.6,56.72,178200.0,39.8234,39.8234,39.7041,39.7883,178200.0
2007-02-16 09:30:00,56.27,56.4,56.01,56.27,544400.0,39.4726,39.5638,39.2902,39.4726,544400.0
2007-02-16 09:40:00,56.27,56.35,56.07,56.23,202600.0,39.4726,39.5287,39.3323,39.4446,202600.0
2007-02-16 09:50:00,56.23,56.24,56.05,56.05,201400.0,39.4446,39.4516,39.3183,39.3183,201400.0
2007-02-16 10:00:00,56.06,56.26,56.0,56.24,241000.0,39.3253,39.4656,39.2832,39.4516,241000.0
2007-02-16 10:10:00,56.24,56.55,56.23,56.42,193600.0,39.4516,39.669,39.4446,39.5778,193600.0
2007-02-16 10:20:00,56.42,56.54,56.33,56.54,106200.0,39.5778,39.662,39.5147,39.662,106200.0
2007-02-16 10:30:00,56.54,56.56,56.47,56.48,59000.0,39.662,39.676,39.6129,39.6199,59000.0
2007-02-16 10:40:00,56.49,56.67,56.46,56.62,106800.0,39.6269,39.7532,39.6059,39.7181,106800.0
2007-02-16 10:50:00,56.63,56.68,56.57,56.58,80600.0,39.7252,39.7602,39.6831,39.6901,80600.0
2007-02-16 11:00:00,56.58,56.64,56.56,56.6,53000.0,39.6901,39.7322,39.676,39.7041,53000.0
2007-02-16 11:10:00,56.63,56.67,56.52,56.52,53000.0,39.7252,39.7532,39.648,39.648,53000.0
2007-02-16 11:20:00,56.53,56.55,56.5,56.52,53600.0,39.655,39.669,39.634,39.648,53600.0
2007-02-16 11:30:00,56.52,56.53,56.46,56.49,79800.0,39.648,39.655,39.6059,39.6269,79800.0
2007-02-16 11:40:00,56.49,56.53,56.48,56.49,54000.0,39.6269,39.655,39.6199,39.6269,54000.0
2007-02-16 11:50:00,56.49,56.53,56.48,56.49,61600.0,39.6269,39.655,39.6199,39.6269,61600.0
2007-02-16 12:00:00,56.49,56.54,56.48,56.48,53000.0,39.6269,39.662,39.6199,39.6199,53000.0
2007-02-16 12:10:00,56.49,56.53,56.49,56.52,53000.0,39.6269,39.655,39.6269,39.648,53000.0
2007-02-16 12:20:00,56.53,56.55,56.48,56.51,74600.0,39.655,39.669,39.6199,39.641,74600.0
2007-02-16 12:30:00,56.5,56.51,56.4,56.41,84000.0,39.634,39.641,39.5638,39.5708,84000.0
2007-02-16 12:40:00,56.4,56.52,56.38,56.52,37600.0,39.5638,39.648,39.5498,39.648,37600.0
2007-02-16 12:50:00,56.5,56.52,56.48,56.51,40600.0,39.634,39.648,39.6199,39.641,40600.0
2007-02-16 13:00:00,56.52,56.63,56.48,56.6,60800.0,39.648,39.7252,39.6199,39.7041,60800.0
2007-02-16 13:10:00,56.6,56.62,56.5,56.57,43000.0,39.7041,39.7181,39.634,39.6831,43000.0
2007-02-16 13:20:00,56.56,56.59,56.5,56.59,39000.0,39.676,39.6971,39.634,39.6971,39000.0
2007-02-16 13:30:00,56.57,56.61,56.54,56.55,63600.0,39.6831,39.7111,39.662,39.669,63600.0
2007-02-16 13:40:00,56.54,56.59,56.54,56.59,43600.0,39.662,39.6971,39.662,39.6971,43600.0
2007-02-16 13:50:00,56.59,56.62,56.52,56.6,107400.0,39.6971,39.7181,39.648,39.7041,107400.0
2007-02-16 14:00:00,56.6,56.74,56.55,56.71,96000.0,39.7041,39.8023,39.669,39.7813,96000.0
2007-02-16 14:10:00,56.7,56.84,56.67,56.74,128400.0,39.7743,39.8725,39.7532,39.8023,128400.0
2007-02-16 14:20:00,56.73,56.77,56.66,56.74,115800.0,39.7953,39.8234,39.7462,39.8023,115800.0
2007-02-16 14:30:00,56.74,56.75,56.68,56.74,69400.0,39.8023,39.8093,39.7602,39.8023,69400.0
2007-02-16 14:40:00,56.74,56.8,56.71,56.73,115000.0,39.8023,39.8444,39.7813,39.7953,115000.0
2007-02-16 14:50:00,56.71,56.76,56.68,56.76,69200.0,39.7813,39.8163,39.7602,39.8163,69200.0
2007-02-16 15:00:00,56.74,56.77,56.71,56.74,63800.0,39.8023,39.8234,39.7813,39.8023,63800.0
2007-02-16 15:10:00,56.73,56.77,56.68,56.76,85600.0,39.7953,39.8234,39.7602,39.8163,85600.0
2007-02-16 15:20:00,56.77,56.86,56.75,56.83,168200.0,39.8234,39.8865,39.8093,39.8654,168200.0
2007-02-16 15:30:00,56.82,56.91,56.77,56.9,160400.0,39.8584,39.9216,39.8234,39.9146,160400.0
2007-02-16 15:40:00,56.91,57.05,56.91,57.01,223000.0,39.9216,40.0198,39.9216,39.9917,223000.0
2007-02-16 15:50:00,57.01,57.15,56.95,56.97,266600.0,39.9917,40.0899,39.9496,39.9637,266600.0
2007-02-20 09:30:00,56.58,56.84,56.55,56.77,386200.0,39.6901,39.8725,39.669,39.8234,386200.0
2007-02-20 09:40:00,56.77,56.88,56.75,56.77,231600.0,39.8234,39.9005,39.8093,39.8234,231600.0
2007-02-20 09:50:00,56.75,56.8,56.64,56.74,211600.0,39.8093,39.8444,39.7322,39.8023,211600.0
2007-02-20 10:00:00,56.76,56.85,56.65,56.83,190600.0,39.8163,39.8795,39.7392,39.8654,190600.0
2007-02-20 10:10:00,56.84,56.9,56.7,56.71,187400.0,39.8725,39.9146,39.7743,39.7813,187400.0
2007-02-20 10:20:00,56.71,56.73,56.54,56.59,157200.0,39.7813,39.7953,39.662,39.6971,157200.0
2007-02-20 10:30:00,56.58,56.59,56.45,56.5,134000.0,39.6901,39.6971,39.5989,39.634,134000.0
2007-02-20 10:40:00,56.51,56.72,56.47,56.71,122600.0,39.641,39.7883,39.6129,39.7813,122600.0
2007-02-20 10:50:00,56.7,56.87,56.69,56.73,148000.0,39.7743,39.8935,39.7672,39.7953,148000.0
2007-02-20 11:00:00,56.73,56.88,56.68,56.75,122400.0,39.7953,39.9005,39.7602,39.8093,122400.0
2007-02-20 11:10:00,56.74,56.77,56.68,56.74,63200.0,39.8023,39.8234,39.7602,39.8023,63200.0
2007-02-20 11:20:00,56.74,56.74,56.55,56.7,131800.0,39.8023,39.8023,39.669,39.7743,131800.0
2007-02-20 11:30:00,56.7,56.78,56.68,56.71,109400.0,39.7743,39.8304,39.7602,39.7813,109400.0
2007-02-20 11:40:00,56.69,56.78,56.65,56.72,50000.0,39.7672,39.8304,39.7392,39.7883,50000.0
2007-02-20 11:50:00,56.71,56.71,56.6,56.6,42400.0,39.7813,39.7813,39.7041,39.7041,42400.0
2007-02-20 12:00:00,56.6,56.67,56.6,56.63,50400.0,39.7041,39.7532,39.7041,39.7252,50400.0
2007-02-20 12:10:00,56.64,56.72,56.63,56.66,35200.0,39.7322,39.7883,39.7252,39.7462,35200.0
2007-02-20 12:20:00,56.68,56.77,56.68,56.74,46400.0,39.7602,39.8234,39.7602,39.8023,46400.0
2007-02-20 12:30:00,56.73,56.75,56.64,56.67,63800.0,39.7953,39.8093,39.7322,39.7532,63800.0
2007-02-20 12:40:00,56.67,56.78,56.67,56.76,39400.0,39.7532,39.8304,39.7532,39.8163,39400.0
2007-02-20 12:50:00,56.74,56.76,56.69,56.7,16200.0,39.8023,39.8163,39.7672,39.7743,16200.0
2007-02-20 13:00:00,56.73,56.74,56.68,56.7,57200.0,39.7953,39.8023,39.7602,39.7743,57200.0
2007-02-20 13:10:00,56.71,56.71,56.63,56.63,77400.0,39.7813,39.7813,39.7252,39.7252,77400.0
2007-02-20 13:20:00,56.63,56.63,56.51,56.51,72400.0,39.7252,39.7252,39.641,39.641,72400.0
2007-02-20 13:30:00,56.49,56.62,56.45,56.6,72200.0,39.6269,39.7181,39.5989,39.7041,72200.0
2007-02-20 13:40:00,56.6,56.6,56.47,56.48,65200.0,39.7041,39.7041,39.6129,39.6199,65200.0
2007-02-20 13:50:00,56.49,56.72,56.49,56.67,59600.0,39.6269,39.7883,39.6269,39.7532,59600.0
2007-02-20 14:00:00,56.67,56.78,56.63,56.77,91800.0,39.7532,39.8304,39.7252,39.8234,91800.0
2007-02-20 14:10:00,56.77,56.78,56.7,56.75,80800.0,39.8234,39.8304,39.7743,39.8093,80800.0
2007-02-20 14:20:00,56.76,56.76,56.66,56.72,73600.0,39.8163,39.8163,39.7462,39.7883,73600.0
2007-02-20 14:30:00,56.72,56.75,56.64,56.72,63400.0,39.7883,39.8093,39.7322,39.7883,63400.0
2007-02-20 14:40:00,56.74,56.75,56.65,56.68,64400.0,39.8023,39.8093,39.7392,39.7602,64400.0
2007-02-20 14:50:00,56.69,56.69,56.6,56.61,72000.0,39.7672,39.7672,39.7041,39.7111,72000.0
2007-02-20 15:00:00,56.61,56.71,56.6,56.69,62800.0,39.7111,39.7813,39.7041,39.7672,62800.0
2007-02-20 15:10:00,56.67,56.72,56.59,56.72,91400.0,39.7532,39.7883,39.6971,39.7883,91400.0
2007-02-20 15:20:00,56.72,56.77,56.7,56.75,119000.0,39.7883,39.8234,39.7743,39.8093,119000.0
2007-02-20 15:30:00,56.75,56.79,56.7,56.77,87800.0,39.8093,39.8374,39.7743,39.8234,87800.0
2007-02-20 15:40:00,56.77,56.82,56.72,56.73,123800.0,39.8234,39.8584,39.7883,39.7953,123800.0
2007-02-20 15:50:00,56.74,56.75,56.66,56.69,162600.0,39.8023,39.8093,39.7462,39.7672,162600.0
2007-02-21 09:30:00,56.68,56.77,56.58,56.76,148600.0,39.7602,39.8234,39.6901,39.8163,148600.0
2007-02-21 09:40:00,56.76,56.76,56.56,56.58,115000.0,39.8163,39.8163,39.676,39.6901,115000.0
2007-02-21 09:50:00,56.59,56.74,56.55,56.72,148200.0,39.6971,39.8023,39.669,39.7883,148200.0
2007-02-21 10:00:00,56.73,56.82,56.7,56.79,131000.0,39.7953,39.8584,39.7743,39.8374,131000.0
2007-02-21 10:10:00,56.79,57.2,56.77,57.19,182200.0,39.8374,40.125,39.8234,40.118,182200.0
2007-02-21 10:20:00,57.17,57.45,57.16,57.42,256200.0,40.104,40.3004,40.0969,40.2793,256200.0
2007-02-21 10:30:00,57.43,57.43,57.3,57.31,125400.0,40.2863,40.2863,40.1951,40.2022,125400.0
2007-02-21 10:40:00,57.3,57.5,57.22,57.49,190400.0,40.1951,40.3354,40.139,40.3284,190400.0
2007-02-21 10:50:00,57.49,57.68,57.41,57.65,419800.0,40.3284,40.4617,40.2723,40.4407,419800.0
2007-02-21 11:00:00,57.66,57.96,57.62,57.94,272800.0,40.4477,40.6581,40.4196,40.6441,272800.0
2007-02-21 11:10:00,57.94,58.13,57.9,58.05,350800.0,40.6441,40.7774,40.616,40.7213,350800.0
2007-02-21 11:20:00,58.05,58.08,57.87,57.92,201800.0,40.7213,40.7423,40.595,40.6301,201800.0
2007-02-21 11:30:00,57.92,57.92,57.83,57.88,192000.0,40.6301,40.6301,40.5669,40.602,192000.0
2007-02-21 11:40:00,57.87,57.98,57.81,57.97,219600.0,40.595,40.6722,40.5529,40.6651,219600.0
2007-02-21 11:50:00,57.96,58.06,57.93,57.94,67000.0,40.6581,40.7283,40.6371,40.6441,67000.0
2007-02-21 12:00:00,57.93,57.95,57.82,57.88,76800.0,40.6371,40.6511,40.5599,40.602,76800.0
2007-02-21 12:10:00,57.89,57.99,57.88,57.95,55800.0,40.609,40.6792,40.602,40.6511,55800.0
2007-02-21 12:20:00,57.94,58.02,57.94,57.99,57000.0,40.6441,40.7002,40.6441,40.6792,57000.0
2007-02-21 12:30:00,57.99,58.02,57.93,57.98,66400.0,40.6792,40.7002,40.6371,40.6722,66400.0
2007-02-21 12:40:00,57.98,58.02,57.94,58.01,38400.0,40.6722,40.7002,40.6441,40.6932,38400.0
2007-02-21 12:50:00,58.02,58.19,58.0,58.07,169200.0,40.7002,40.8195,40.6862,40.7353,169200.0
2007-02-21 13:00:00,58.08,58.08,57.91,57.91,80400.0,40.7423,40.7423,40.6231,40.6231,80400.0
2007-02-21 13:10:00,57.91,58.01,57.87,57.93,93800.0,40.6231,40.6932,40.595,40.6371,93800.0
2007-02-21 13:20:00,57.95,57.96,57.9,57.93,44600.0,40.6511,40.6581,40.616,40.6371,44600.0
2007-02-21 13:30:00,57.92,57.96,57.84,57.9,56600.0,40.6301,40.6581,40.5739,40.616,56600.0
2007-02-21 13:40:00,57.9,57.97,57.72,57.72,129000.0,40.616,40.6651,40.4898,40.4898,129000.0
2007-02-21 13:50:00,57.74,57.81,57.69,57.7,59600.0,40.5038,40.5529,40.4687,40.4757,59600.0
2007-02-21 14:00:00,57.68,57.81,57.6,57.77,95200.0,40.4617,40.5529,40.4056,40.5248,95200.0
2007-02-21 14:10:00,57.77,57.91,57.77,57.8,73400.0,40.5248,40.6231,40.5248,40.5459,73400.0
2007-02-21 14:20:00,57.8,57.9,57.78,57.89,61400.0,40.5459,40.616,40.5319,40.609,61400.0
2007-02-21 14:30:00,57.88,58.05,57.83,58.01,90200.0,40.602,40.7213,40.5669,40.6932,90200.0
2007-02-21 14:40:00,58.01,58.15,57.92,58.08,182200.0,40.6932,40.7914,40.6301,40.7423,182200.0
2007-02-21 14:50:00,58.08,58.24,58.08,58.16,518400.0,40.7423,40.8545,40.7423,40.7984,518400.0
2007-02-21 15:00:00,58.17,58.17,58.05,58.06,126000.0,40.8054,40.8054,40.7213,40.7283,126000.0
2007-02-21 15:10:00,58.06,58.15,57.98,58.0,114200.0,40.7283,40.7914,40.6722,40.6862,114200.0
2007-02-21 15:20:00,58.0,58.08,57.95,57.99,131400.0,40.6862,40.7423,40.6511,40.6792,131400.0
2007-02-21 15:30:00,57.98,58.09,57.9,57.99,164000.0,40.6722,40.7493,40.616,40.6792,164000.0
2007-02-21 15:40:00,57.99,58.0,57.94,57.99,149600.0,40.6792,40.6862,40.6441,40.6792,149600.0
2007-02-21 15:50:00,57.99,58.02,57.94,57.96,234600.0,40.6792,40.7002,40.6441,40.6581,234600.0
2007-02-22 09:30:00,57.88,58.25,57.52,57.56,266800.0,40.602,40.8616,40.3495,40.3775,266800.0
2007-02-22 09:40:00,57.56,57.58,57.42,57.47,204600.0,40.3775,40.3916,40.2793,40.3144,204600.0
2007-02-22 09:50:00,57.46,57.49,57.0,57.15,352800.0,40.3074,40.3284,39.9847,40.0899,352800.0
2007-02-22 10:00:00,57.15,57.15,57.02,57.15,173200.0,40.0899,40.0899,39.9987,40.0899,173200.0
2007-02-22 10:10:00,57.15,57.4,57.13,57.31,467400.0,40.0899,40.2653,40.0759,40.2022,467400.0
2007-02-22 10:20:00,57.26,57.28,57.02,57.05,145200.0,40.1671,40.1811,39.9987,40.0198,145200.0
2007-02-22 10:30:00,57.04,57.05,56.77,56.8,250600.0,40.0128,40.0198,39.8234,39.8444,250600.0
2007-02-22 10:40:00,56.8,56.95,56.8,56.82,141600.0,39.8444,39.9496,39.8444,39.8584,141600.0
2007-02-22 10:50:00,56.85,56.91,56.83,56.91,82600.0,39.8795,39.9216,39.8654,39.9216,82600.0
2007-02-22 11:00:00,56.91,56.95,56.77,56.83,92000.0,39.9216,39.9496,39.8234,39.8654,92000.0
2007-02-22 11:10:00,56.83,56.83,56.6,56.63,130800.0,39.8654,39.8654,39.7041,39.7252,130800.0
2007-02-22 11:20:00,56.62,56.63,56.53,56.6,142600.0,39.7181,39.7252,39.655,39.7041,142600.0
2007-02-22 11:30:00,56.6,56.63,56.38,56.5,225400.0,39.7041,39.7252,39.5498,39.634,225400.0
2007-02-22 11:40:00,56.5,56.55,56.19,56.22,184600.0,39.634,39.669,39.4165,39.4375,184600.0
2007-02-22 11:50:00,56.21,56.41,56.17,56.27,206200.0,39.4305,39.5708,39.4025,39.4726,206200.0
2007-02-22 12:00:00,56.3,56.41,56.23,56.31,145600.0,39.4937,39.5708,39.4446,39.5007,145600.0
2007-02-22 12:10:00,56.31,56.45,56.26,56.33,98600.0,39.5007,39.5989,39.4656,39.5147,98600.0
2007-02-22 12:20:00,56.31,56.35,56.3,56.3,51000.0,39.5007,39.5287,39.4937,39.4937,51000.0
2007-02-22 12:30:00,56.3,56.33,56.27,56.28,110800.0,39.4937,39.5147,39.4726,39.4796,110800.0
2007-02-22 12:40:00,56.27,56.28,56.13,56.18,195600.0,39.4726,39.4796,39.3744,39.4095,195600.0
2007-02-22 12:50:00,56.19,56.25,56.17,56.18,84200.0,39.4165,39.4586,39.4025,39.4095,84200.0
2007-02-22 13:00:00,56.18,56.19,56.12,56.13,62200.0,39.4095,39.4165,39.3674,39.3744,62200.0
2007-02-22 13:10:00,56.12,56.15,56.1,56.11,65800.0,39.3674,39.3884,39.3534,39.3604,65800.0
2007-02-22 13:20:00,56.1,56.18,56.07,56.16,109000.0,39.3534,39.4095,39.3323,39.3955,109000.0
2007-02-22 13:30:00,56.15,56.44,56.15,56.42,138600.0,39.3884,39.5919,39.3884,39.5778,138600.0
2007-02-22 13:40:00,56.42,56.42,56.3,56.39,98800.0,39.5778,39.5778,39.4937,39.5568,98800.0
2007-02-22 13:50:00,56.39,56.62,56.39,56.57,156600.0,39.5568,39.7181,39.5568,39.6831,156600.0
2007-02-22 14:00:00,56.57,56.58,56.51,56.54,66400.0,39.6831,39.6901,39.641,39.662,66400.0
2007-02-22 14:10:00,56.55,56.57,56.4,56.49,169400.0,39.669,39.6831,39.5638,39.6269,169400.0
2007-02-22 14:20:00,56.49,56.57,56.47,56.52,64000.0,39.6269,39.6831,39.6129,39.648,64000.0
2007-02-22 14:30:00,56.52,56.52,56.35,56.4,96600.0,39.648,39.648,39.5287,39.5638,96600.0
2007-02-22 14:40:00,56.38,56.48,56.38,56.48,83800.0,39.5498,39.6199,39.5498,39.6199,83800.0
2007-02-22 14:50:00,56.48,56.5,56.44,56.47,91000.0,39.6199,39.634,39.5919,39.6129,91000.0
2007-02-22 15:00:00,56.47,56.48,56.43,56.44,108600.0,39.6129,39.6199,39.5849,39.5919,108600.0
2007-02-22 15:10:00,56.46,56.52,56.46,56.5,108400.0,39.6059,39.648,39.6059,39.634,108400.0
2007-02-22 15:20:00,56.5,56.57,56.45,56.51,113800.0,39.634,39.6831,39.5989,39.641,113800.0
2007-02-22 15:30:00,56.5,56.6,56.46,56.48,102800.0,39.634,39.7041,39.6059,39.6199,102800.0
2007-02-22 15:40:00,56.48,56.62,56.47,56.51,100000.0,39.6199,39.7181,39.6129,39.641,100000.0
2007-02-22 15:50:00,56.52,56.54,56.48,56.48,144400.0,39.648,39.662,39.6199,39.6199,144400.0
2007-02-23 09:30:00,56.7,56.74,56.07,56.72,217600.0,39.7743,39.8023,39.3323,39.7883,217600.0
2007-02-23 09:40:00,56.72,56.75,56.41,56.56,119000.0,39.7883,39.8093,39.5708,39.676,119000.0
2007-02-23 09:50:00,56.54,56.69,56.5,56.51,104200.0,39.662,39.7672,39.634,39.641,104200.0
2007-02-23 10:00:00,56.51,56.51,56.23,56.28,158000.0,39.641,39.641,39.4446,39.4796,158000.0
2007-02-23 10:10:00,56.27,56.33,56.19,56.24,133000.0,39.4726,39.5147,39.4165,39.4516,133000.0
2007-02-23 10:20:00,56.24,56.34,56.18,56.27,143400.0,39.4516,39.5217,39.4095,39.4726,143400.0
2007-02-23 10:30:00,56.27,56.32,56.21,56.26,95000.0,39.4726,39.5077,39.4305,39.4656,95000.0
2007-02-23 10:40:00,56.26,56.48,56.24,56.45,179000.0,39.4656,39.6199,39.4516,39.5989,179000.0
2007-02-23 10:50:00,56.45,56.58,56.3,56.41,157400.0,39.5989,39.6901,39.4937,39.5708,157400.0
2007-02-23 11:00:00,56.41,56.55,56.38,56.41,128600.0,39.5708,39.669,39.5498,39.5708,128600.0
2007-02-23 11:10:00,56.41,56.49,56.35,56.47,152600.0,39.5708,39.6269,39.5287,39.6129,152600.0
2007-02-23 11:20:00,56.49,56.53,56.4,56.42,59200.0,39.6269,39.655,39.5638,39.5778,59200.0
2007-02-23 11:30:00,56.42,56.59,56.42,56.58,56000.0,39.5778,39.6971,39.5778,39.6901,56000.0
2007-02-23 11:40:00,56.58,56.81,56.57,56.79,165600.0,39.6901,39.8514,39.6831,39.8374,165600.0
2007-02-23 11:50:00,56.79,56.85,56.65,56.7,170400.0,39.8374,39.8795,39.7392,39.7743,170400.0
2007-02-23 12:00:00,56.7,56.71,56.58,56.6,62800.0,39.7743,39.7813,39.6901,39.7041,62800.0
2007-02-23 12:10:00,56.6,56.62,56.52,56.59,67600.0,39.7041,39.7181,39.648,39.6971,67600.0
2007-02-23 12:20:00,56.59,56.62,56.56,56.59,40200.0,39.6971,39.7181,39.676,39.6971,40200.0
2007-02-23 12:30:00,56.58,56.6,56.52,56.58,35000.0,39.6901,39.7041,39.648,39.6901,35000.0
2007-02-23 12:40:00,56.58,56.59,56.42,56.45,52200.0,39.6901,39.6971,39.5778,39.5989,52200.0
2007-02-23 12:50:00,56.44,56.65,56.42,56.62,42000.0,39.5919,39.7392,39.5778,39.7181,42000.0
2007-02-23 13:00:00,56.63,56.73,56.5,56.52,32400.0,39.7252,39.7953,39.634,39.648,32400.0
2007-02-23 13:10:00,56.52,56.56,56.49,56.56,43000.0,39.648,39.676,39.6269,39.676,43000.0
2007-02-23 13:20:00,56.48,56.62,56.47,56.51,49400.0,39.6199,39.7181,39.6129,39.641,49400.0
2007-02-23 13:30:00,56.51,56.52,56.45,56.46,64600.0,39.641,39.648,39.5989,39.6059,64600.0
2007-02-23 13:40:00,56.45,56.46,56.4,56.42,69600.0,39.5989,39.6059,39.5638,39.5778,69600.0
2007-02-23 13:50:00,56.42,56.43,56.34,56.4,111200.0,39.5778,39.5849,39.5217,39.5638,111200.0
2007-02-23 14:00:00,56.41,56.48,56.36,56.45,58400.0,39.5708,39.6199,39.5357,39.5989,58400.0
2007-02-23 14:10:00,56.45,56.72,56.45,56.68,116200.0,39.5989,39.7883,39.5989,39.7602,116200.0
2007-02-23 14:20:00,56.65,56.67,56.57,56.57,53800.0,39.7392,39.7532,39.6831,39.6831,53800.0
2007-02-23 14:30:00,56.57,56.69,56.57,56.6,55200.0,39.6831,39.7672,39.6831,39.7041,55200.0
2007-02-23 14:40:00,56.6,56.63,56.54,56.63,50000.0,39.7041,39.7252,39.662,39.7252,50000.0
2007-02-23 14:50:00,56.62,56.67,56.54,56.61,38200.0,39.7181,39.7532,39.662,39.7111,38200.0
2007-02-23 15:00:00,56.6,56.66,56.59,56.61,65800.0,39.7041,39.7462,39.6971,39.7111,65800.0
2007-02-23 15:10:00,56.62,56.71,56.6,56.7,47400.0,39.7181,39.7813,39.7041,39.7743,47400.0
2007-02-23 15:20:00,56.72,56.72,56.66,56.67,40800.0,39.7883,39.7883,39.7462,39.7532,40800.0
2007-02-23 15:30:00,56.67,56.71,56.6,56.6,80200.0,39.7532,39.7813,39.7041,39.7041,80200.0
2007-02-23 15:40:00,56.62,56.67,56.58,56.65,90800.0,39.7181,39.7532,39.6901,39.7392,90800.0
2007-02-23 15:50:00,56.65,56.69,56.61,56.65,136600.0,39.7392,39.7672,39.7111,39.7392,136600.0
2007-02-26 09:30:00,57.0,57.33,57.0,57.06,151600.0,39.9847,40.2162,39.9847,40.0268,151600.0
2007-02-26 09:40:00,57.06,57.19,57.02,57.02,114600.0,40.0268,40.118,39.9987,39.9987,114600.0
2007-02-26 09:50:00,57.02,57.02,56.68,56.68,125800.0,39.9987,39.9987,39.7602,39.7602,125800.0
2007-02-26 10:00:00,56.67,56.74,56.62,56.72,110200.0,39.7532,39.8023,39.7181,39.7883,110200.0
2007-02-26 10:10:00,56.72,56.92,56.7,56.92,112000.0,39.7883,39.9286,39.7743,39.9286,112000.0
2007-02-26 10:20:00,56.92,57.12,56.91,56.99,108800.0,39.9286,40.0689,39.9216,39.9777,108800.0
2007-02-26 10:30:00,56.98,56.98,56.85,56.88,57600.0,39.9707,39.9707,39.8795,39.9005,57600.0
2007-02-26 10:40:00,56.88,56.93,56.74,56.84,79600.0,39.9005,39.9356,39.8023,39.8725,79600.0
2007-02-26 10:50:00,56.85,56.85,56.77,56.85,57400.0,39.8795,39.8795,39.8234,39.8795,57400.0
2007-02-26 11:00:00,56.85,56.95,56.84,56.93,103200.0,39.8795,39.9496,39.8725,39.9356,103200.0
2007-02-26 11:10:00,56.92,56.97,56.75,56.75,169000.0,39.9286,39.9637,39.8093,39.8093,169000.0
2007-02-26 11:20:00,56.77,56.82,56.71,56.76,75200.0,39.8234,39.8584,39.7813,39.8163,75200.0
2007-02-26 11:30:00,56.76,56.76,56.68,56.71,56000.0,39.8163,39.8163,39.7602,39.7813,56000.0
2007-02-26 11:40:00,56.71,56.78,56.66,56.74,65200.0,39.7813,39.8304,39.7462,39.8023,65200.0
2007-02-26 11:50:00,56.74,56.75,56.62,56.69,52000.0,39.8023,39.8093,39.7181,39.7672,52000.0
2007-02-26 12:00:00,56.69,56.74,56.6,56.62,99600.0,39.7672,39.8023,39.7041,39.7181,99600.0
2007-02-26 12:10:00,56.64,56.65,56.51,56.53,49400.0,39.7322,39.7392,39.641,39.655,49400.0
2007-02-26 12:20:00,56.53,56.53,56.4,56.41,82800.0,39.655,39.655,39.5638,39.5708,82800.0
2007-02-26 12:30:00,56.42,56.43,56.31,56.38,69600.0,39.5778,39.5849,39.5007,39.5498,69600.0
2007-02-26 12:40:00,56.38,56.4,56.17,56.24,70200.0,39.5498,39.5638,39.4025,39.4516,70200.0
2007-02-26 12:50:00,56.24,56.27,56.08,56.16,179200.0,39.4516,39.4726,39.3393,39.3955,179200.0
2007-02-26 13:00:00,56.15,56.19,56.09,56.12,63000.0,39.3884,39.4165,39.3463,39.3674,63000.0
2007-02-26 13:10:00,56.13,56.23,56.13,56.17,36600.0,39.3744,39.4446,39.3744,39.4025,36600.0
2007-02-26 13:20:00,56.17,56.18,56.1,56.11,50800.0,39.4025,39.4095,39.3534,39.3604,50800.0
2007-02-26 13:30:00,56.12,56.22,56.1,56.1,147000.0,39.3674,39.4375,39.3534,39.3534,147000.0
2007-02-26 13:40:00,56.1,56.21,56.08,56.16,65800.0,39.3534,39.4305,39.3393,39.3955,65800.0
2007-02-26 13:50:00,56.14,56.21,56.13,56.2,29600.0,39.3814,39.4305,39.3744,39.4235,29600.0
2007-02-26 14:00:00,56.2,56.33,56.15,56.3,63400.0,39.4235,39.5147,39.3884,39.4937,63400.0
2007-02-26 14:10:00,56.3,56.35,56.28,56.34,94200.0,39.4937,39.5287,39.4796,39.5217,94200.0
2007-02-26 14:20:00,56.35,56.43,56.34,56.41,88400.0,39.5287,39.5849,39.5217,39.5708,88400.0
2007-02-26 14:30:00,56.41,56.52,56.36,56.47,79000.0,39.5708,39.648,39.5357,39.6129,79000.0
2007-02-26 14:40:00,56.46,56.49,56.41,56.46,58000.0,39.6059,39.6269,39.5708,39.6059,58000.0
2007-02-26 14:50:00,56.46,56.46,56.35,56.38,43400.0,39.6059,39.6059,39.5287,39.5498,43400.0
2007-02-26 15:00:00,56.38,56.45,56.36,56.4,44200.0,39.5498,39.5989,39.5357,39.5638,44200.0
2007-02-26 15:10:00,56.38,56.48,56.35,56.46,56800.0,39.5498,39.6199,39.5287,39.6059,56800.0
2007-02-26 15:20:00,56.47,56.59,56.43,56.59,182600.0,39.6129,39.6971,39.5849,39.6971,182600.0
2007-02-26 15:30:00,56.59,56.59,56.54,56.56,112200.0,39.6971,39.6971,39.662,39.676,112200.0
2007-02-26 15:40:00,56.55,56.69,56.49,56.69,143600.0,39.669,39.7672,39.6269,39.7672,143600.0
2007-02-26 15:50:00,56.68,56.69,56.58,56.63,125200.0,39.7602,39.7672,39.6901,39.7252,125200.0
2007-02-27 09:30:00,55.11,55.5,54.15,54.52,477200.0,38.6589,38.9325,37.9855,38.245,477200.0
2007-02-27 09:40:00,54.56,54.65,54.02,54.65,470800.0,38.2731,38.3362,37.8943,38.3362,470800.0
2007-02-27 09:50:00,54.63,54.85,54.31,54.75,363400.0,38.3222,38.4765,38.0977,38.4064,363400.0
2007-02-27 10:00:00,54.71,55.02,54.51,54.85,236000.0,38.3783,38.5958,38.238,38.4765,236000.0
2007-02-27 10:10:00,54.73,55.19,54.5,54.88,255000.0,38.3923,38.715,38.231,38.4975,255000.0
2007-02-27 10:20:00,55.08,55.25,54.82,55.12,96600.0,38.6378,38.7571,38.4555,38.6659,96600.0
2007-02-27 10:30:00,55.13,55.42,55.13,55.34,109400.0,38.6729,38.8764,38.6729,38.8202,109400.0
2007-02-27 10:40:00,55.37,55.57,55.32,55.37,179200.0,38.8413,38.9816,38.8062,38.8413,179200.0
2007-02-27 10:50:00,55.38,55.56,54.5,55.38,90000.0,38.8483,38.9746,38.231,38.8483,90000.0
2007-02-27 11:00:00,55.39,55.5,55.33,55.41,141400.0,38.8553,38.9325,38.8132,38.8693,141400.0
2007-02-27 11:10:00,55.41,55.6,55.4,55.4,111400.0,38.8693,39.0026,38.8623,38.8623,111400.0
2007-02-27 11:20:00,55.4,55.48,55.21,55.33,194800.0,38.8623,38.9184,38.729,38.8132,194800.0
2007-02-27 11:30:00,55.33,55.44,55.29,55.39,141600.0,38.8132,38.8904,38.7852,38.8553,141600.0
2007-02-27 11:40:00,55.38,55.52,55.35,55.43,172000.0,38.8483,38.9465,38.8272,38.8834,172000.0
2007-02-27 11:50:00,55.41,55.44,55.21,55.21,75800.0,38.8693,38.8904,38.729,38.729,75800.0
2007-02-27 12:00:00,55.26,55.26,55.09,55.1,112400.0,38.7641,38.7641,38.6449,38.6519,112400.0
2007-02-27 12:10:00,55.1,55.1,54.9,55.01,152800.0,38.6519,38.6519,38.5116,38.5887,152800.0
2007-02-27 12:20:00,55.02,55.03,54.96,55.0,48000.0,38.5958,38.6028,38.5537,38.5817,48000.0
2007-02-27 12:30:00,54.99,55.09,54.99,55.04,62000.0,38.5747,38.6449,38.5747,38.6098,62000.0
2007-02-27 12:40:00,55.04,55.09,54.94,54.99,103000.0,38.6098,38.6449,38.5396,38.5747,103000.0
2007-02-27 12:50:00,54.99,55.04,54.98,55.02,38800.0,38.5747,38.6098,38.5677,38.5958,38800.0
2007-02-27 13:00:00,55.02,55.07,54.99,55.06,48600.0,38.5958,38.6308,38.5747,38.6238,48600.0
2007-02-27 13:10:00,55.06,55.06,54.9,54.91,109200.0,38.6238,38.6238,38.5116,38.5186,109200.0
2007-02-27 13:20:00,54.91,54.99,54.88,54.88,74600.0,38.5186,38.5747,38.4975,38.4975,74600.0
2007-02-27 13:30:00,54.88,54.97,54.8,54.82,66400.0,38.4975,38.5607,38.4414,38.4555,66400.0
2007-02-27 13:40:00,54.82,54.88,54.69,54.73,117800.0,38.4555,38.4975,38.3643,38.3923,117800.0
2007-02-27 13:50:00,54.74,54.88,54.7,54.79,125600.0,38.3993,38.4975,38.3713,38.4344,125600.0
2007-02-27 14:00:00,54.78,54.78,54.5,54.5,133200.0,38.4274,38.4274,38.231,38.231,133200.0
2007-02-27 14:10:00,54.51,54.6,54.35,54.47,191400.0,38.238,38.3011,38.1258,38.2099,191400.0
2007-02-27 14:20:00,54.37,54.46,54.12,54.14,169000.0,38.1398,38.2029,37.9644,37.9784,169000.0
2007-02-27 14:30:00,54.13,54.29,54.06,54.15,153200.0,37.9714,38.0837,37.9223,37.9855,153200.0
2007-02-27 14:40:00,54.1,54.17,53.85,54.06,169800.0,37.9504,37.9995,37.775,37.9223,169800.0
2007-02-27 14:50:00,53.93,54.06,53.38,53.84,259200.0,37.8311,37.9223,37.4453,37.768,259200.0
2007-02-27 15:00:00,53.47,53.85,53.25,53.69,241200.0,37.5085,37.775,37.3541,37.6628,241200.0
2007-02-27 15:10:00,53.48,54.29,53.34,54.06,244400.0,37.5155,38.0837,37.4173,37.9223,244400.0
2007-02-27 15:20:00,54.06,54.43,54.02,54.2,190400.0,37.9223,38.1819,37.8943,38.0205,190400.0
2007-02-27 15:30:00,54.2,54.42,54.06,54.27,163200.0,38.0205,38.1749,37.9223,38.0696,163200.0
2007-02-27 15:40:00,54.27,54.29,54.12,54.17,72600.0,38.0696,38.0837,37.9644,37.9995,72600.0
2007-02-27 15:50:00,54.17,54.29,54.14,54.15,31000.0,37.9995,38.0837,37.9784,37.9855,31000.0
2007-02-28 09:30:00,54.16,54.45,53.87,54.12,449400.0,37.9925,38.1959,37.789,37.9644,449400.0
2007-02-28 09:40:00,53.9,54.3,53.25,53.41,534600.0,37.8101,38.0907,37.3541,37.4664,534600.0
2007-02-28 09:50:00,53.37,54.0,53.27,53.71,300200.0,37.4383,37.8802,37.3682,37.6768,300200.0
2007-02-28 10:00:00,53.7,53.9,53.25,53.38,326600.0,37.6698,37.8101,37.3541,37.4453,326600.0
2007-02-28 10:10:00,53.42,53.73,53.25,53.35,167400.0,37.4734,37.6908,37.3541,37.4243,167400.0
2007-02-28 10:20:00,53.49,53.76,53.26,53.72,208600.0,37.5225,37.7119,37.3611,37.6838,208600.0
2007-02-28 10:30:00,53.74,54.06,53.32,54.06,192800.0,37.6979,37.9223,37.4032,37.9223,192800.0
2007-02-28 10:40:00,54.09,54.42,53.41,54.17,116600.0,37.9434,38.1749,37.4664,37.9995,116600.0
2007-02-28 10:50:00,54.17,54.19,53.76,54.13,125400.0,37.9995,38.0135,37.7119,37.9714,125400.0
2007-02-28 11:00:00,54.22,54.41,53.97,54.19,109600.0,38.0346,38.1679,37.8592,38.0135,109600.0
2007-02-28 11:10:00,54.14,54.27,53.99,54.07,87800.0,37.9784,38.0696,37.8732,37.9293,87800.0
2007-02-28 11:20:00,54.2,54.62,53.99,54.55,145600.0,38.0205,38.3152,37.8732,38.2661,145600.0
2007-02-28 11:30:00,54.12,54.56,54.07,54.2,99600.0,37.9644,38.2731,37.9293,38.0205,99600.0
2007-02-28 11:40:00,54.43,54.6,54.2,54.44,92000.0,38.1819,38.3011,38.0205,38.1889,92000.0
2007-02-28 11:50:00,54.45,54.54,54.07,54.08,84400.0,38.1959,38.259,37.9293,37.9364,84400.0
2007-02-28 12:00:00,54.08,54.27,53.88,54.07,127400.0,37.9364,38.0696,37.7961,37.9293,127400.0
2007-02-28 12:10:00,54.05,54.12,53.88,54.08,75400.0,37.9153,37.9644,37.7961,37.9364,75400.0
2007-02-28 12:20:00,54.02,54.27,53.94,54.18,100400.0,37.8943,38.0696,37.8382,38.0065,100400.0
2007-02-28 12:30:00,54.17,54.32,54.15,54.3,61200.0,37.9995,38.1047,37.9855,38.0907,61200.0
2007-02-28 12:40:00,54.3,54.5,54.3,54.43,91400.0,38.0907,38.231,38.0907,38.1819,91400.0
2007-02-28 12:50:00,54.43,54.5,54.38,54.41,42600.0,38.1819,38.231,38.1468,38.1679,42600.0
2007-02-28 13:00:00,54.41,54.41,54.3,54.32,39600.0,38.1679,38.1679,38.0907,38.1047,39600.0
2007-02-28 13:10:00,54.32,54.42,54.26,54.42,63800.0,38.1047,38.1749,38.0626,38.1749,63800.0
2007-02-28 13:20:00,54.42,54.67,54.41,54.59,135400.0,38.1749,38.3502,38.1679,38.2941,135400.0
2007-02-28 13:30:00,54.59,54.67,54.47,54.47,217600.0,38.2941,38.3502,38.2099,38.2099,217600.0
2007-02-28 13:40:00,54.47,54.49,54.38,54.38,76000.0,38.2099,38.224,38.1468,38.1468,76000.0
2007-02-28 13:50:00,54.38,54.41,54.23,54.32,117400.0,38.1468,38.1679,38.0416,38.1047,117400.0
2007-02-28 14:00:00,54.33,54.45,54.27,54.35,82400.0,38.1117,38.1959,38.0696,38.1258,82400.0
2007-02-28 14:10:00,54.34,54.34,54.13,54.16,134600.0,38.1187,38.1187,37.9714,37.9925,134600.0
2007-02-28 14:20:00,54.15,54.25,54.09,54.25,117200.0,37.9855,38.0556,37.9434,38.0556,117200.0
2007-02-28 14:30:00,54.24,54.36,54.11,54.27,101600.0,38.0486,38.1328,37.9574,38.0696,101600.0
2007-02-28 14:40:00,54.28,54.37,54.24,54.3,67600.0,38.0767,38.1398,38.0486,38.0907,67600.0
2007-02-28 14:50:00,54.31,54.37,54.19,54.35,60600.0,38.0977,38.1398,38.0135,38.1258,60600.0
2007-02-28 15:00:00,54.35,54.38,54.23,54.29,62800.0,38.1258,38.1468,38.0416,38.0837,62800.0
2007-02-28 15:10:00,54.31,54.55,54.31,54.54,79200.0,38.0977,38.2661,38.0977,38.259,79200.0
2007-02-28 15:20:00,54.52,54.52,54.38,54.41,56000.0,38.245,38.245,38.1468,38.1679,56000.0
2007-02-28 15:30:00,54.38,54.51,54.37,54.42,78800.0,38.1468,38.238,38.1398,38.1749,78800.0
2007-02-28 15:40:00,54.42,54.43,54.21,54.21,115400.0,38.1749,38.1819,38.0276,38.0276,115400.0
2007-02-28 15:50:00,54.21,54.31,54.07,54.16,137600.0,38.0276,38.0977,37.9293,37.9925,137600.0
2007-03-01 09:30:00,53.25,53.38,53.01,53.22,239800.0,37.3541,37.4453,37.1858,37.3331,239800.0
2007-03-01 09:40:00,53.21,53.33,52.76,53.08,257000.0,37.3261,37.4102,37.0104,37.2349,257000.0
2007-03-01 09:50:00,52.99,53.1,52.81,52.95,225200.0,37.1717,37.2489,37.0455,37.1437,225200.0
2007-03-01 10:00:00,52.96,53.66,52.86,52.96,195600.0,37.1507,37.6417,37.0805,37.1507,195600.0
2007-03-01 10:10:00,52.99,53.82,52.99,53.82,165000.0,37.1717,37.754,37.1717,37.754,165000.0
2007-03-01 10:20:00,53.82,53.95,53.35,53.74,163200.0,37.754,37.8452,37.4243,37.6979,163200.0
2007-03-01 10:30:00,53.74,53.9,53.54,53.81,140800.0,37.6979,37.8101,37.5576,37.747,140800.0
2007-03-01 10:40:00,53.84,54.13,53.53,54.09,136400.0,37.768,37.9714,37.5505,37.9434,136400.0
2007-03-01 10:50:00,54.09,54.38,53.57,54.33,173600.0,37.9434,38.1468,37.5786,38.1117,173600.0
2007-03-01 11:00:00,53.71,54.49,53.56,54.03,211600.0,37.6768,38.224,37.5716,37.9013,211600.0
2007-03-01 11:10:00,54.03,54.35,53.87,54.21,116200.0,37.9013,38.1258,37.789,38.0276,116200.0
2007-03-01 11:20:00,54.27,54.43,54.13,54.31,123000.0,38.0696,38.1819,37.9714,38.0977,123000.0
2007-03-01 11:30:00,54.32,54.45,53.96,54.33,109200.0,38.1047,38.1959,37.8522,38.1117,109200.0
2007-03-01 11:40:00,54.25,54.49,54.13,54.33,113800.0,38.0556,38.224,37.9714,38.1117,113800.0
2007-03-01 11:50:00,54.33,54.43,54.05,54.2,152200.0,38.1117,38.1819,37.9153,38.0205,152200.0
2007-03-01 12:00:00,54.2,54.47,54.04,54.15,78200.0,38.0205,38.2099,37.9083,37.9855,78200.0
2007-03-01 12:10:00,54.15,54.3,53.94,53.95,81200.0,37.9855,38.0907,37.8382,37.8452,81200.0
2007-03-01 12:20:00,53.96,54.0,53.86,53.9,142600.0,37.8522,37.8802,37.782,37.8101,142600.0
2007-03-01 12:30:00,53.9,53.96,53.81,53.95,48600.0,37.8101,37.8522,37.747,37.8452,48600.0
2007-03-01 12:40:00,53.95,54.32,53.93,54.3,94400.0,37.8452,38.1047,37.8311,38.0907,94400.0
2007-03-01 12:50:00,54.27,54.36,54.22,54.24,49000.0,38.0696,38.1328,38.0346,38.0486,49000.0
2007-03-01 13:00:00,54.26,54.34,54.16,54.21,35600.0,38.0626,38.1187,37.9925,38.0276,35600.0
2007-03-01 13:10:00,54.21,54.32,54.2,54.27,31600.0,38.0276,38.1047,38.0205,38.0696,31600.0
2007-03-01 13:20:00,54.29,54.3,54.24,54.3,22200.0,38.0837,38.0907,38.0486,38.0907,22200.0
2007-03-01 13:30:00,54.3,54.35,54.1,54.13,56200.0,38.0907,38.1258,37.9504,37.9714,56200.0
2007-03-01 13:40:00,54.16,54.29,54.07,54.26,45200.0,37.9925,38.0837,37.9293,38.0626,45200.0
2007-03-01 13:50:00,54.23,54.47,54.2,54.41,73400.0,38.0416,38.2099,38.0205,38.1679,73400.0
2007-03-01 14:00:00,54.42,54.73,54.42,54.58,122800.0,38.1749,38.3923,38.1749,38.2871,122800.0
2007-03-01 14:10:00,54.55,54.73,54.48,54.52,91000.0,38.2661,38.3923,38.217,38.245,91000.0
2007-03-01 14:20:00,54.5,54.56,54.26,54.28,60800.0,38.231,38.2731,38.0626,38.0767,60800.0
2007-03-01 14:30:00,54.27,54.5,54.27,54.4,46000.0,38.0696,38.231,38.0696,38.1608,46000.0
2007-03-01 14:40:00,54.4,54.5,54.27,54.42,49400.0,38.1608,38.231,38.0696,38.1749,49400.0
2007-03-01 14:50:00,54.44,54.54,54.35,54.42,65200.0,38.1889,38.259,38.1258,38.1749,65200.0
2007-03-01 15:00:00,54.45,54.49,54.35,54.35,84800.0,38.1959,38.224,38.1258,38.1258,84800.0
2007-03-01 15:10:00,54.35,54.46,54.31,54.36,75000.0,38.1258,38.2029,38.0977,38.1328,75000.0
2007-03-01 15:20:00,54.34,54.38,54.01,54.19,161400.0,38.1187,38.1468,37.8873,38.0135,161400.0
2007-03-01 15:30:00,54.19,54.25,54.02,54.14,85400.0,38.0135,38.0556,37.8943,37.9784,85400.0
2007-03-01 15:40:00,54.13,54.13,53.93,53.96,158600.0,37.9714,37.9714,37.8311,37.8522,158600.0
2007-03-01 15:50:00,53.98,54.14,53.95,54.05,204000.0,37.8662,37.9784,37.8452,37.9153,204000.0
2007-03-02 09:30:00,53.94,53.94,53.28,53.58,138000.0,37.8382,37.8382,37.3752,37.5856,138000.0
2007-03-02 09:40:00,53.58,53.94,53.58,53.76,140200.0,37.5856,37.8382,37.5856,37.7119,140200.0
2007-03-02 09:50:00,53.74,53.74,53.59,53.65,114600.0,37.6979,37.6979,37.5926,37.6347,114600.0
2007-03-02 10:00:00,53.66,53.75,53.32,53.52,143000.0,37.6417,37.7049,37.4032,37.5435,143000.0
2007-03-02 10:10:00,53.51,53.7,53.38,53.4,132200.0,37.5365,37.6698,37.4453,37.4594,132200.0
2007-03-02 10:20:00,53.42,53.42,53.13,53.31,154000.0,37.4734,37.4734,37.2699,37.3962,154000.0
2007-03-02 10:30:00,53.33,53.48,53.27,53.39,88600.0,37.4102,37.5155,37.3682,37.4523,88600.0
2007-03-02 10:40:00,53.35,53.75,53.31,53.65,163800.0,37.4243,37.7049,37.3962,37.6347,163800.0
2007-03-02 10:50:00,53.63,53.69,53.38,53.45,93400.0,37.6207,37.6628,37.4453,37.4944,93400.0
2007-03-02 11:00:00,53.49,53.53,53.35,53.49,60400.0,37.5225,37.5505,37.4243,37.5225,60400.0
2007-03-02 11:10:00,53.49,53.6,53.35,53.37,79200.0,37.5225,37.5996,37.4243,37.4383,79200.0
2007-03-02 11:20:00,53.4,53.46,53.15,53.16,105400.0,37.4594,37.5014,37.284,37.291,105400.0
2007-03-02 11:30:00,53.16,53.18,53.06,53.1,77000.0,37.291,37.305,37.2208,37.2489,77000.0
2007-03-02 11:40:00,53.1,53.15,53.05,53.09,121600.0,37.2489,37.284,37.2138,37.2419,121600.0
2007-03-02 11:50:00,53.08,53.15,53.08,53.13,43800.0,37.2349,37.284,37.2349,37.2699,43800.0
2007-03-02 12:00:00,53.13,53.17,53.03,53.07,74200.0,37.2699,37.298,37.1998,37.2279,74200.0
2007-03-02 12:10:00,53.07,53.12,52.82,52.82,137200.0,37.2279,37.2629,37.0525,37.0525,137200.0
2007-03-02 12:20:00,52.82,52.95,52.77,52.88,71600.0,37.0525,37.1437,37.0174,37.0946,71600.0
2007-03-02 12:30:00,52.88,52.94,52.82,52.84,82800.0,37.0946,37.1367,37.0525,37.0665,82800.0
2007-03-02 12:40:00,52.85,52.85,52.64,52.67,84400.0,37.0735,37.0735,36.9262,36.9473,84400.0
2007-03-02 12:50:00,52.68,52.9,52.67,52.85,52000.0,36.9543,37.1086,36.9473,37.0735,52000.0
2007-03-02 13:00:00,52.85,52.88,52.75,52.88,72400.0,37.0735,37.0946,37.0034,37.0946,72400.0
2007-03-02 13:10:00,52.92,52.99,52.84,52.85,57200.0,37.1226,37.1717,37.0665,37.0735,57200.0
2007-03-02 13:20:00,52.85,52.95,52.72,52.75,118400.0,37.0735,37.1437,36.9823,37.0034,118400.0
2007-03-02 13:30:00,52.77,52.82,52.63,52.78,85400.0,37.0174,37.0525,36.9192,37.0244,85400.0
2007-03-02 13:40:00,52.77,52.84,52.65,52.74,47600.0,37.0174,37.0665,36.9332,36.9964,47600.0
2007-03-02 13:50:00,52.76,52.76,52.63,52.7,49600.0,37.0104,37.0104,36.9192,36.9683,49600.0
2007-03-02 14:00:00,52.72,52.78,52.66,52.77,59600.0,36.9823,37.0244,36.9403,37.0174,59600.0
2007-03-02 14:10:00,52.77,52.81,52.63,52.7,58600.0,37.0174,37.0455,36.9192,36.9683,58600.0
2007-03-02 14:20:00,52.69,52.76,52.63,52.68,110000.0,36.9613,37.0104,36.9192,36.9543,110000.0
2007-03-02 14:30:00,52.7,52.88,52.66,52.88,54200.0,36.9683,37.0946,36.9403,37.0946,54200.0
2007-03-02 14:40:00,52.88,53.06,52.86,52.92,109600.0,37.0946,37.2208,37.0805,37.1226,109600.0
2007-03-02 14:50:00,52.93,52.96,52.75,52.76,72200.0,37.1297,37.1507,37.0034,37.0104,72200.0
2007-03-02 15:00:00,52.78,52.99,52.74,52.84,74000.0,37.0244,37.1717,36.9964,37.0665,74000.0
2007-03-02 15:10:00,52.84,53.12,52.8,52.99,140200.0,37.0665,37.2629,37.0385,37.1717,140200.0
2007-03-02 15:20:00,52.98,53.05,52.92,52.95,91600.0,37.1647,37.2138,37.1226,37.1437,91600.0
2007-03-02 15:30:00,52.94,52.97,52.79,52.8,108600.0,37.1367,37.1577,37.0314,37.0385,108600.0
2007-03-02 15:40:00,52.82,52.92,52.74,52.77,116400.0,37.0525,37.1226,36.9964,37.0174,116400.0
2007-03-02 15:50:00,52.75,52.79,52.55,52.55,204000.0,37.0034,37.0314,36.8631,36.8631,204000.0
2007-03-05 09:30:00,51.95,52.5,51.88,52.16,261000.0,36.4422,36.828,36.3931,36.5895,261000.0
2007-03-05 09:40:00,52.2,52.38,51.87,51.94,231200.0,36.6176,36.7438,36.3861,36.4352,231200.0
2007-03-05 09:50:00,51.95,52.63,51.77,52.6,294000.0,36.4422,36.9192,36.3159,36.8982,294000.0
2007-03-05 10:00:00,52.6,52.7,52.24,52.59,253400.0,36.8982,36.9683,36.6456,36.8911,253400.0
2007-03-05 10:10:00,52.59,52.96,52.59,52.7,211600.0,36.8911,37.1507,36.8911,36.9683,211600.0
2007-03-05 10:20:00,52.7,52.7,52.4,52.53,112800.0,36.9683,36.9683,36.7579,36.8491,112800.0
2007-03-05 10:30:00,52.58,52.62,52.25,52.3,58600.0,36.8841,36.9122,36.6526,36.6877,58600.0
2007-03-05 10:40:00,52.3,52.56,52.27,52.49,69600.0,36.6877,36.8701,36.6667,36.821,69600.0
2007-03-05 10:50:00,52.48,52.7,52.43,52.7,53800.0,36.814,36.9683,36.7789,36.9683,53800.0
2007-03-05 11:00:00,52.67,52.93,52.6,52.92,68400.0,36.9473,37.1297,36.8982,37.1226,68400.0
2007-03-05 11:10:00,52.93,52.99,52.76,52.98,139800.0,37.1297,37.1717,37.0104,37.1647,139800.0
2007-03-05 11:20:00,52.98,52.99,52.76,52.85,179800.0,37.1647,37.1717,37.0104,37.0735,179800.0
2007-03-05 11:30:00,52.83,52.85,52.44,52.45,183000.0,37.0595,37.0735,36.7859,36.7929,183000.0
2007-03-05 11:40:00,52.46,52.62,52.34,52.43,159200.0,36.8,36.9122,36.7158,36.7789,159200.0
2007-03-05 11:50:00,52.42,52.58,52.38,52.4,57000.0,36.7719,36.8841,36.7438,36.7579,57000.0
2007-03-05 12:00:00,52.38,52.48,52.32,52.41,95200.0,36.7438,36.814,36.7017,36.7649,95200.0
2007-03-05 12:10:00,52.43,52.54,52.43,52.51,77400.0,36.7789,36.8561,36.7789,36.835,77400.0
2007-03-05 12:20:00,52.51,52.65,52.5,52.6,28800.0,36.835,36.9332,36.828,36.8982,28800.0
2007-03-05 12:30:00,52.6,52.6,52.49,52.56,89000.0,36.8982,36.8982,36.821,36.8701,89000.0
2007-03-05 12:40:00,52.56,52.81,52.56,52.77,80600.0,36.8701,37.0455,36.8701,37.0174,80600.0
2007-03-05 12:50:00,52.77,52.8,52.6,52.63,37200.0,37.0174,37.0385,36.8982,36.9192,37200.0
2007-03-05 13:00:00,52.63,52.66,52.41,52.45,54800.0,36.9192,36.9403,36.7649,36.7929,54800.0
2007-03-05 13:10:00,52.44,52.53,52.41,52.42,79000.0,36.7859,36.8491,36.7649,36.7719,79000.0
2007-03-05 13:20:00,52.42,52.5,52.38,52.5,45000.0,36.7719,36.828,36.7438,36.828,45000.0
2007-03-05 13:30:00,52.5,52.58,52.44,52.55,65400.0,36.828,36.8841,36.7859,36.8631,65400.0
2007-03-05 13:40:00,52.55,52.98,52.52,52.97,158200.0,36.8631,37.1647,36.842,37.1577,158200.0
2007-03-05 13:50:00,52.97,53.1,52.96,53.1,137600.0,37.1577,37.2489,37.1507,37.2489,137600.0
2007-03-05 14:00:00,53.09,53.29,53.06,53.23,178200.0,37.2419,37.3822,37.2208,37.3401,178200.0
2007-03-05 14:10:00,53.24,53.27,53.0,53.15,134400.0,37.3471,37.3682,37.1788,37.284,134400.0
2007-03-05 14:20:00,53.12,53.18,53.02,53.05,119200.0,37.2629,37.305,37.1928,37.2138,119200.0
2007-03-05 14:30:00,53.05,53.06,52.92,53.01,109000.0,37.2138,37.2208,37.1226,37.1858,109000.0
2007-03-05 14:40:00,53.02,53.07,52.96,52.99,122000.0,37.1928,37.2279,37.1507,37.1717,122000.0
2007-03-05 14:50:00,53.01,53.05,52.91,52.94,124000.0,37.1858,37.2138,37.1156,37.1367,124000.0
2007-03-05 15:00:00,52.95,52.98,52.56,52.57,149200.0,37.1437,37.1647,36.8701,36.8771,149200.0
2007-03-05 15:10:00,52.56,52.66,52.49,52.61,153800.0,36.8701,36.9403,36.821,36.9052,153800.0
2007-03-05 15:20:00,52.62,52.63,52.51,52.6,209400.0,36.9122,36.9192,36.835,36.8982,209400.0
2007-03-05 15:30:00,52.6,52.63,52.41,52.49,146200.0,36.8982,36.9192,36.7649,36.821,146200.0
2007-03-05 15:40:00,52.49,52.5,52.26,52.32,215800.0,36.821,36.828,36.6597,36.7017,215800.0
2007-03-05 15:50:00,52.32,52.35,52.04,52.14,283400.0,36.7017,36.7228,36.5053,36.5755,283400.0
2007-03-06 09:30:00,52.84,53.27,52.75,53.24,319800.0,37.0665,37.3682,37.0034,37.3471,319800.0
2007-03-06 09:40:00,53.24,53.41,52.85,52.87,256600.0,37.3471,37.4664,37.0735,37.0876,256600.0
2007-03-06 09:50:00,52.85,53.34,52.73,53.28,245000.0,37.0735,37.4173,36.9894,37.3752,245000.0
2007-03-06 10:00:00,53.26,53.45,53.05,53.18,213000.0,37.3611,37.4944,37.2138,37.305,213000.0
2007-03-06 10:10:00,53.18,53.38,53.07,53.31,215600.0,37.305,37.4453,37.2279,37.3962,215600.0
2007-03-06 10:20:00,53.3,53.62,53.2,53.56,262600.0,37.3892,37.6137,37.3191,37.5716,262600.0
2007-03-06 10:30:00,53.56,53.81,53.51,53.55,352200.0,37.5716,37.747,37.5365,37.5646,352200.0
2007-03-06 10:40:00,53.56,53.58,53.02,53.15,254400.0,37.5716,37.5856,37.1928,37.284,254400.0
2007-03-06 10:50:00,53.15,53.34,52.99,53.03,372600.0,37.284,37.4173,37.1717,37.1998,372600.0
2007-03-06 11:00:00,53.03,53.27,52.97,53.05,230200.0,37.1998,37.3682,37.1577,37.2138,230200.0
2007-03-06 11:10:00,53.05,53.25,52.99,53.15,95600.0,37.2138,37.3541,37.1717,37.284,95600.0
2007-03-06 11:20:00,53.13,53.18,53.04,53.17,102600.0,37.2699,37.305,37.2068,37.298,102600.0
2007-03-06 11:30:00,53.17,53.2,53.05,53.13,77200.0,37.298,37.3191,37.2138,37.2699,77200.0
2007-03-06 11:40:00,53.13,53.35,53.12,53.18,334000.0,37.2699,37.4243,37.2629,37.305,334000.0
2007-03-06 11:50:00,53.22,53.3,53.2,53.29,38800.0,37.3331,37.3892,37.3191,37.3822,38800.0
2007-03-06 12:00:00,53.27,53.36,53.19,53.29,51400.0,37.3682,37.4313,37.312,37.3822,51400.0
2007-03-06 12:10:00,53.29,53.29,53.13,53.24,73400.0,37.3822,37.3822,37.2699,37.3471,73400.0
2007-03-06 12:20:00,53.24,53.24,53.13,53.24,53400.0,37.3471,37.3471,37.2699,37.3471,53400.0
2007-03-06 12:30:00,53.24,53.34,53.22,53.25,57400.0,37.3471,37.4173,37.3331,37.3541,57400.0
2007-03-06 12:40:00,53.26,53.38,53.24,53.37,29200.0,37.3611,37.4453,37.3471,37.4383,29200.0
2007-03-06 12:50:00,53.38,53.41,53.26,53.35,63800.0,37.4453,37.4664,37.3611,37.4243,63800.0
2007-03-06 13:00:00,53.37,53.5,53.35,53.45,169400.0,37.4383,37.5295,37.4243,37.4944,169400.0
2007-03-06 13:10:00,53.45,53.5,53.32,53.35,57600.0,37.4944,37.5295,37.4032,37.4243,57600.0
2007-03-06 13:20:00,53.34,53.56,53.29,53.5,85000.0,37.4173,37.5716,37.3822,37.5295,85000.0
2007-03-06 13:30:00,53.5,53.62,53.41,53.61,146600.0,37.5295,37.6137,37.4664,37.6067,146600.0
2007-03-06 13:40:00,53.63,53.8,53.58,53.79,95400.0,37.6207,37.7399,37.5856,37.7329,95400.0
2007-03-06 13:50:00,53.77,53.85,53.72,53.77,214200.0,37.7189,37.775,37.6838,37.7189,214200.0
2007-03-06 14:00:00,53.77,53.8,53.63,53.63,122600.0,37.7189,37.7399,37.6207,37.6207,122600.0
2007-03-06 14:10:00,53.63,53.65,53.49,53.52,101800.0,37.6207,37.6347,37.5225,37.5435,101800.0
2007-03-06 14:20:00,53.52,53.65,53.49,53.51,85800.0,37.5435,37.6347,37.5225,37.5365,85800.0
2007-03-06 14:30:00,53.52,53.72,53.51,53.66,92800.0,37.5435,37.6838,37.5365,37.6417,92800.0
2007-03-06 14:40:00,53.66,53.76,53.66,53.74,78800.0,37.6417,37.7119,37.6417,37.6979,78800.0
2007-03-06 14:50:00,53.74,53.88,53.71,53.88,72000.0,37.6979,37.7961,37.6768,37.7961,72000.0
2007-03-06 15:00:00,53.88,53.96,53.8,53.96,91800.0,37.7961,37.8522,37.7399,37.8522,91800.0
2007-03-06 15:10:00,53.96,53.96,53.87,53.89,134000.0,37.8522,37.8522,37.789,37.8031,134000.0
2007-03-06 15:20:00,53.88,53.88,53.72,53.74,125600.0,37.7961,37.7961,37.6838,37.6979,125600.0
2007-03-06 15:30:00,53.74,53.77,53.71,53.73,225200.0,37.6979,37.7189,37.6768,37.6908,225200.0
2007-03-06 15:40:00,53.73,53.75,53.56,53.58,214800.0,37.6908,37.7049,37.5716,37.5856,214800.0
2007-03-06 15:50:00,53.58,53.6,53.46,53.48,304400.0,37.5856,37.5996,37.5014,37.5155,304400.0
2007-03-07 09:30:00,54.63,54.77,54.35,54.45,464400.0,38.3222,38.4204,38.1258,38.1959,464400.0
2007-03-07 09:40:00,54.46,55.0,54.45,54.85,353000.0,38.2029,38.5817,38.1959,38.4765,353000.0
2007-03-07 09:50:00,54.84,55.0,54.75,55.0,329600.0,38.4695,38.5817,38.4064,38.5817,329600.0
2007-03-07 10:00:00,55.0,55.37,54.97,55.23,432000.0,38.5817,38.8413,38.5607,38.7431,432000.0
2007-03-07 10:10:00,55.24,55.55,55.21,55.3,376400.0,38.7501,38.9675,38.729,38.7922,376400.0
2007-03-07 10:20:00,55.35,55.45,55.25,55.4,213200.0,38.8272,38.8974,38.7571,38.8623,213200.0
2007-03-07 10:30:00,55.37,55.82,55.35,55.78,290600.0,38.8413,39.1569,38.8272,39.1289,290600.0
2007-03-07 10:40:00,55.79,55.92,55.63,55.63,249000.0,39.1359,39.2271,39.0237,39.0237,249000.0
2007-03-07 10:50:00,55.64,55.77,55.62,55.66,140800.0,39.0307,39.1219,39.0166,39.0447,140800.0
2007-03-07 11:00:00,55.63,55.64,55.46,55.54,193200.0,39.0237,39.0307,38.9044,38.9605,193200.0
2007-03-07 11:10:00,55.54,55.59,55.41,55.52,101600.0,38.9605,38.9956,38.8693,38.9465,101600.0
2007-03-07 11:20:00,55.52,55.67,55.52,55.54,74800.0,38.9465,39.0517,38.9465,38.9605,74800.0
2007-03-07 11:30:00,55.54,55.65,55.4,55.59,127400.0,38.9605,39.0377,38.8623,38.9956,127400.0
2007-03-07 11:40:00,55.58,55.59,55.47,55.52,131600.0,38.9886,38.9956,38.9114,38.9465,131600.0
2007-03-07 11:50:00,55.53,55.83,55.52,55.77,146800.0,38.9535,39.164,38.9465,39.1219,146800.0
2007-03-07 12:00:00,55.79,55.8,55.67,55.77,91800.0,39.1359,39.1429,39.0517,39.1219,91800.0
2007-03-07 12:10:00,55.77,55.78,55.66,55.72,75600.0,39.1219,39.1289,39.0447,39.0868,75600.0
2007-03-07 12:20:00,55.72,55.76,55.58,55.69,120000.0,39.0868,39.1149,38.9886,39.0658,120000.0
2007-03-07 12:30:00,55.69,55.76,55.67,55.76,85600.0,39.0658,39.1149,39.0517,39.1149,85600.0
2007-03-07 12:40:00,55.76,55.9,55.74,55.85,108400.0,39.1149,39.2131,39.1008,39.178,108400.0
2007-03-07 12:50:00,55.84,55.86,55.77,55.81,60000.0,39.171,39.185,39.1219,39.1499,60000.0
2007-03-07 13:00:00,55.81,55.89,55.76,55.89,82000.0,39.1499,39.2061,39.1149,39.2061,82000.0
2007-03-07 13:10:00,55.88,55.92,55.8,55.91,88800.0,39.199,39.2271,39.1429,39.2201,88800.0
2007-03-07 13:20:00,55.92,55.99,55.87,55.88,203000.0,39.2271,39.2762,39.192,39.199,203000.0
2007-03-07 13:30:00,55.88,56.02,55.85,55.92,154400.0,39.199,39.2972,39.178,39.2271,154400.0
2007-03-07 13:40:00,55.91,56.07,55.88,56.02,189800.0,39.2201,39.3323,39.199,39.2972,189800.0
2007-03-07 13:50:00,56.02,56.05,55.96,55.99,110200.0,39.2972,39.3183,39.2552,39.2762,110200.0
2007-03-07 14:00:00,55.99,56.04,55.91,55.94,145400.0,39.2762,39.3113,39.2201,39.2411,145400.0
2007-03-07 14:10:00,55.95,56.0,55.88,55.99,108000.0,39.2481,39.2832,39.199,39.2762,108000.0
2007-03-07 14:20:00,56.0,56.07,55.76,55.81,162800.0,39.2832,39.3323,39.1149,39.1499,162800.0
2007-03-07 14:30:00,55.82,55.96,55.77,55.8,202600.0,39.1569,39.2552,39.1219,39.1429,202600.0
2007-03-07 14:40:00,55.81,55.94,55.8,55.94,123600.0,39.1499,39.2411,39.1429,39.2411,123600.0
2007-03-07 14:50:00,55.96,55.98,55.77,55.8,124000.0,39.2552,39.2692,39.1219,39.1429,124000.0
2007-03-07 15:00:00,55.79,55.91,55.68,55.71,198400.0,39.1359,39.2201,39.0587,39.0798,198400.0
2007-03-07 15:10:00,55.71,55.77,55.68,55.74,160800.0,39.0798,39.1219,39.0587,39.1008,160800.0
2007-03-07 15:20:00,55.74,55.74,55.56,55.6,210800.0,39.1008,39.1008,38.9746,39.0026,210800.0
2007-03-07 15:30:00,55.58,55.63,55.5,55.56,161400.0,38.9886,39.0237,38.9325,38.9746,161400.0
2007-03-07 15:40:00,55.56,55.58,55.3,55.42,293400.0,38.9746,38.9886,38.7922,38.8764,293400.0
2007-03-07 15:50:00,55.42,55.45,55.34,55.36,367800.0,38.8764,38.8974,38.8202,38.8343,367800.0
2007-03-08 09:30:00,55.91,56.44,55.75,56.04,319200.0,39.2201,39.5919,39.1078,39.3113,319200.0
2007-03-08 09:40:00,56.04,56.23,56.0,56.02,195600.0,39.3113,39.4446,39.2832,39.2972,195600.0
2007-03-08 09:50:00,56.02,56.13,55.88,55.92,192600.0,39.2972,39.3744,39.199,39.2271,192600.0
2007-03-08 10:00:00,55.93,56.01,55.9,55.93,185800.0,39.2341,39.2902,39.2131,39.2341,185800.0
2007-03-08 10:10:00,55.93,56.0,55.88,55.93,112400.0,39.2341,39.2832,39.199,39.2341,112400.0
2007-03-08 10:20:00,55.95,56.03,55.92,56.01,186800.0,39.2481,39.3043,39.2271,39.2902,186800.0
2007-03-08 10:30:00,56.01,56.02,55.88,55.94,109600.0,39.2902,39.2972,39.199,39.2411,109600.0
2007-03-08 10:40:00,55.95,55.99,55.93,55.93,82000.0,39.2481,39.2762,39.2341,39.2341,82000.0
2007-03-08 10:50:00,55.94,55.94,55.78,55.89,126200.0,39.2411,39.2411,39.1289,39.2061,126200.0
2007-03-08 11:00:00,55.89,55.9,55.69,55.72,66600.0,39.2061,39.2131,39.0658,39.0868,66600.0
2007-03-08 11:10:00,55.73,55.79,55.61,55.65,147800.0,39.0938,39.1359,39.0096,39.0377,147800.0
2007-03-08 11:20:00,55.63,55.9,55.56,55.89,116200.0,39.0237,39.2131,38.9746,39.2061,116200.0
2007-03-08 11:30:00,55.9,55.95,55.85,55.91,45200.0,39.2131,39.2481,39.178,39.2201,45200.0
2007-03-08 11:40:00,55.91,55.95,55.88,55.92,70600.0,39.2201,39.2481,39.199,39.2271,70600.0
2007-03-08 11:50:00,55.92,55.95,55.81,55.89,81000.0,39.2271,39.2481,39.1499,39.2061,81000.0
2007-03-08 12:00:00,55.89,55.9,55.77,55.79,52400.0,39.2061,39.2131,39.1219,39.1359,52400.0
2007-03-08 12:10:00,55.79,55.83,55.73,55.75,44200.0,39.1359,39.164,39.0938,39.1078,44200.0
2007-03-08 12:20:00,55.75,55.81,55.73,55.77,43400.0,39.1078,39.1499,39.0938,39.1219,43400.0
2007-03-08 12:30:00,55.77,55.88,55.72,55.72,90200.0,39.1219,39.199,39.0868,39.0868,90200.0
2007-03-08 12:40:00,55.72,55.74,55.56,55.61,58600.0,39.0868,39.1008,38.9746,39.0096,58600.0
2007-03-08 12:50:00,55.61,55.81,55.56,55.79,101800.0,39.0096,39.1499,38.9746,39.1359,101800.0
2007-03-08 13:00:00,55.8,55.88,55.7,55.84,82600.0,39.1429,39.199,39.0728,39.171,82600.0
2007-03-08 13:10:00,55.83,55.88,55.73,55.78,40600.0,39.164,39.199,39.0938,39.1289,40600.0
2007-03-08 13:20:00,55.78,55.82,55.72,55.72,92000.0,39.1289,39.1569,39.0868,39.0868,92000.0
2007-03-08 13:30:00,55.73,55.74,55.63,55.68,107200.0,39.0938,39.1008,39.0237,39.0587,107200.0
2007-03-08 13:40:00,55.67,55.79,55.67,55.76,98400.0,39.0517,39.1359,39.0517,39.1149,98400.0
2007-03-08 13:50:00,55.77,55.8,55.7,55.76,125800.0,39.1219,39.1429,39.0728,39.1149,125800.0
2007-03-08 14:00:00,55.74,55.74,55.56,55.59,106600.0,39.1008,39.1008,38.9746,38.9956,106600.0
2007-03-08 14:10:00,55.56,55.6,55.29,55.37,182200.0,38.9746,39.0026,38.7852,38.8413,182200.0
2007-03-08 14:20:00,55.37,55.54,55.37,55.5,147800.0,38.8413,38.9605,38.8413,38.9325,147800.0
2007-03-08 14:30:00,55.49,55.52,55.17,55.34,244400.0,38.9255,38.9465,38.701,38.8202,244400.0
2007-03-08 14:40:00,55.31,55.5,55.31,55.4,183800.0,38.7992,38.9325,38.7992,38.8623,183800.0
2007-03-08 14:50:00,55.4,55.44,55.31,55.32,121200.0,38.8623,38.8904,38.7992,38.8062,121200.0
2007-03-08 15:00:00,55.32,55.45,55.28,55.33,89600.0,38.8062,38.8974,38.7781,38.8132,89600.0
2007-03-08 15:10:00,55.33,55.43,55.28,55.29,175400.0,38.8132,38.8834,38.7781,38.7852,175400.0
2007-03-08 15:20:00,55.29,55.38,55.25,55.27,93200.0,38.7852,38.8483,38.7571,38.7711,93200.0
2007-03-08 15:30:00,55.26,55.41,55.26,55.38,122400.0,38.7641,38.8693,38.7641,38.8483,122400.0
2007-03-08 15:40:00,55.38,55.45,55.04,55.15,196800.0,38.8483,38.8974,38.6098,38.687,196800.0
2007-03-08 15:50:00,55.16,55.35,55.16,55.35,178000.0,38.694,38.8272,38.694,38.8272,178000.0
2007-03-09 09:30:00,56.25,56.3,56.01,56.15,272200.0,39.4586,39.4937,39.2902,39.3884,272200.0
2007-03-09 09:40:00,56.15,56.36,56.1,56.31,308200.0,39.3884,39.5357,39.3534,39.5007,308200.0
2007-03-09 09:50:00,56.31,56.33,56.0,56.0,227000.0,39.5007,39.5147,39.2832,39.2832,227000.0
2007-03-09 10:00:00,56.01,56.23,56.01,56.13,333000.0,39.2902,39.4446,39.2902,39.3744,333000.0
2007-03-09 10:10:00,56.13,56.3,56.07,56.13,375400.0,39.3744,39.4937,39.3323,39.3744,375400.0
2007-03-09 10:20:00,56.13,56.93,56.13,56.92,569400.0,39.3744,39.9356,39.3744,39.9286,569400.0
2007-03-09 10:30:00,56.92,57.12,56.71,56.94,685600.0,39.9286,40.0689,39.7813,39.9426,685600.0
2007-03-09 10:40:00,56.95,57.32,56.93,57.23,488400.0,39.9496,40.2092,39.9356,40.146,488400.0
2007-03-09 10:50:00,57.23,57.36,57.02,57.02,166800.0,40.146,40.2372,39.9987,39.9987,166800.0
2007-03-09 11:00:00,57.02,57.06,56.77,56.84,316400.0,39.9987,40.0268,39.8234,39.8725,316400.0
2007-03-09 11:10:00,56.83,56.97,56.62,56.64,326800.0,39.8654,39.9637,39.7181,39.7322,326800.0
2007-03-09 11:20:00,56.66,56.91,56.64,56.74,140000.0,39.7462,39.9216,39.7322,39.8023,140000.0
2007-03-09 11:30:00,56.76,56.92,56.66,56.87,179000.0,39.8163,39.9286,39.7462,39.8935,179000.0
2007-03-09 11:40:00,56.88,56.99,56.8,56.97,85400.0,39.9005,39.9777,39.8444,39.9637,85400.0
2007-03-09 11:50:00,56.98,57.09,56.95,56.99,144400.0,39.9707,40.0478,39.9496,39.9777,144400.0
2007-03-09 12:00:00,56.99,57.05,56.92,56.94,105200.0,39.9777,40.0198,39.9286,39.9426,105200.0
2007-03-09 12:10:00,56.94,57.04,56.94,57.03,90000.0,39.9426,40.0128,39.9426,40.0057,90000.0
2007-03-09 12:20:00,57.05,57.33,57.05,57.23,166400.0,40.0198,40.2162,40.0198,40.146,166400.0
2007-03-09 12:30:00,57.22,57.25,57.07,57.14,119600.0,40.139,40.1601,40.0338,40.0829,119600.0
2007-03-09 12:40:00,57.15,57.15,56.96,57.07,102600.0,40.0899,40.0899,39.9566,40.0338,102600.0
2007-03-09 12:50:00,57.07,57.1,56.94,56.99,56800.0,40.0338,40.0548,39.9426,39.9777,56800.0
2007-03-09 13:00:00,56.98,57.09,56.96,57.04,122200.0,39.9707,40.0478,39.9566,40.0128,122200.0
2007-03-09 13:10:00,57.05,57.11,56.97,56.98,94800.0,40.0198,40.0619,39.9637,39.9707,94800.0
2007-03-09 13:20:00,56.99,57.23,56.95,57.05,205000.0,39.9777,40.146,39.9496,40.0198,205000.0
2007-03-09 13:30:00,57.05,57.09,56.9,56.91,98200.0,40.0198,40.0478,39.9146,39.9216,98200.0
2007-03-09 13:40:00,56.94,57.05,56.9,56.91,188000.0,39.9426,40.0198,39.9146,39.9216,188000.0
2007-03-09 13:50:00,56.92,57.0,56.77,56.77,214800.0,39.9286,39.9847,39.8234,39.8234,214800.0
2007-03-09 14:00:00,56.77,56.81,56.55,56.77,134200.0,39.8234,39.8514,39.669,39.8234,134200.0
2007-03-09 14:10:00,56.74,56.79,56.58,56.59,59000.0,39.8023,39.8374,39.6901,39.6971,59000.0
2007-03-09 14:20:00,56.58,56.6,56.42,56.5,95000.0,39.6901,39.7041,39.5778,39.634,95000.0
2007-03-09 14:30:00,56.5,56.63,56.31,56.55,138400.0,39.634,39.7252,39.5007,39.669,138400.0
2007-03-09 14:40:00,56.55,56.59,56.42,56.54,112600.0,39.669,39.6971,39.5778,39.662,112600.0
2007-03-09 14:50:00,56.57,56.57,56.43,56.47,81200.0,39.6831,39.6831,39.5849,39.6129,81200.0
2007-03-09 15:00:00,56.47,56.5,56.43,56.49,85200.0,39.6129,39.634,39.5849,39.6269,85200.0
2007-03-09 15:10:00,56.49,56.63,56.43,56.52,78400.0,39.6269,39.7252,39.5849,39.648,78400.0
2007-03-09 15:20:00,56.52,56.52,56.4,56.51,80200.0,39.648,39.648,39.5638,39.641,80200.0
2007-03-09 15:30:00,56.51,56.62,56.37,56.53,123400.0,39.641,39.7181,39.5428,39.655,123400.0
2007-03-09 15:40:00,56.53,56.64,56.4,56.59,161600.0,39.655,39.7322,39.5638,39.6971,161600.0
2007-03-09 15:50:00,56.59,56.6,56.43,56.5,173600.0,39.6971,39.7041,39.5849,39.634,173600.0
2007-03-12 09:30:00,56.5,56.6,55.76,56.23,135600.0,39.634,39.7041,39.1149,39.4446,135600.0
2007-03-12 09:40:00,56.23,56.27,55.87,55.87,213000.0,39.4446,39.4726,39.192,39.192,213000.0
2007-03-12 09:50:00,55.87,56.12,55.78,55.88,221800.0,39.192,39.3674,39.1289,39.199,221800.0
2007-03-12 10:00:00,55.88,56.13,55.87,56.13,124600.0,39.199,39.3744,39.192,39.3744,124600.0
2007-03-12 10:10:00,56.11,56.48,56.11,56.48,134200.0,39.3604,39.6199,39.3604,39.6199,134200.0
2007-03-12 10:20:00,56.47,56.71,56.45,56.56,125600.0,39.6129,39.7813,39.5989,39.676,125600.0
2007-03-12 10:30:00,56.41,56.58,56.34,56.53,190600.0,39.5708,39.6901,39.5217,39.655,190600.0
2007-03-12 10:40:00,56.52,56.52,56.3,56.33,59800.0,39.648,39.648,39.4937,39.5147,59800.0
2007-03-12 10:50:00,56.32,56.45,56.32,56.33,145800.0,39.5077,39.5989,39.5077,39.5147,145800.0
2007-03-12 11:00:00,56.33,56.35,56.25,56.27,86200.0,39.5147,39.5287,39.4586,39.4726,86200.0
2007-03-12 11:10:00,56.27,56.31,56.25,56.31,41800.0,39.4726,39.5007,39.4586,39.5007,41800.0
2007-03-12 11:20:00,56.31,56.37,56.31,56.35,54400.0,39.5007,39.5428,39.5007,39.5287,54400.0
2007-03-12 11:30:00,56.34,56.37,56.29,56.3,43200.0,39.5217,39.5428,39.4866,39.4937,43200.0
2007-03-12 11:40:00,56.29,56.29,56.13,56.15,80800.0,39.4866,39.4866,39.3744,39.3884,80800.0
2007-03-12 11:50:00,56.15,56.23,56.08,56.16,126000.0,39.3884,39.4446,39.3393,39.3955,126000.0
2007-03-12 12:00:00,56.17,56.24,56.17,56.19,51400.0,39.4025,39.4516,39.4025,39.4165,51400.0
2007-03-12 12:10:00,56.19,56.31,56.16,56.3,56000.0,39.4165,39.5007,39.3955,39.4937,56000.0
2007-03-12 12:20:00,56.29,56.36,56.29,56.33,54800.0,39.4866,39.5357,39.4866,39.5147,54800.0
2007-03-12 12:30:00,56.33,56.34,56.2,56.2,90200.0,39.5147,39.5217,39.4235,39.4235,90200.0
2007-03-12 12:40:00,56.19,56.33,56.18,56.26,58800.0,39.4165,39.5147,39.4095,39.4656,58800.0
2007-03-12 12:50:00,56.26,56.33,56.25,56.33,52800.0,39.4656,39.5147,39.4586,39.5147,52800.0
2007-03-12 13:00:00,56.33,56.41,56.26,56.36,165800.0,39.5147,39.5708,39.4656,39.5357,165800.0
2007-03-12 13:10:00,56.35,56.41,56.26,56.32,119000.0,39.5287,39.5708,39.4656,39.5077,119000.0
2007-03-12 13:20:00,56.33,56.42,56.27,56.29,47600.0,39.5147,39.5778,39.4726,39.4866,47600.0
2007-03-12 13:30:00,56.29,56.39,56.29,56.33,28400.0,39.4866,39.5568,39.4866,39.5147,28400.0
2007-03-12 13:40:00,56.34,56.35,56.29,56.29,35000.0,39.5217,39.5287,39.4866,39.4866,35000.0
2007-03-12 13:50:00,56.28,56.43,56.24,56.41,60000.0,39.4796,39.5849,39.4516,39.5708,60000.0
2007-03-12 14:00:00,56.41,56.41,56.24,56.31,153800.0,39.5708,39.5708,39.4516,39.5007,153800.0
2007-03-12 14:10:00,56.32,56.59,56.31,56.58,81800.0,39.5077,39.6971,39.5007,39.6901,81800.0
2007-03-12 14:20:00,56.57,56.75,56.57,56.67,176400.0,39.6831,39.8093,39.6831,39.7532,176400.0
2007-03-12 14:30:00,56.67,56.88,56.62,56.88,126600.0,39.7532,39.9005,39.7181,39.9005,126600.0
2007-03-12 14:40:00,56.87,56.89,56.75,56.75,52000.0,39.8935,39.9075,39.8093,39.8093,52000.0
2007-03-12 14:50:00,56.74,56.76,56.7,56.7,36400.0,39.8023,39.8163,39.7743,39.7743,36400.0
2007-03-12 15:00:00,56.71,56.82,56.68,56.81,63000.0,39.7813,39.8584,39.7602,39.8514,63000.0
2007-03-12 15:10:00,56.79,56.83,56.74,56.8,64200.0,39.8374,39.8654,39.8023,39.8444,64200.0
2007-03-12 15:20:00,56.8,56.8,56.63,56.64,62200.0,39.8444,39.8444,39.7252,39.7322,62200.0
2007-03-12 15:30:00,56.63,56.63,56.35,56.38,195800.0,39.7252,39.7252,39.5287,39.5498,195800.0
2007-03-12 15:40:00,56.38,56.65,56.33,56.56,139400.0,39.5498,39.7392,39.5147,39.676,139400.0
2007-03-12 15:50:00,56.56,56.59,56.45,56.53,119600.0,39.676,39.6971,39.5989,39.655,119600.0
2007-03-13 09:30:00,56.23,56.35,56.13,56.27,112800.0,39.4446,39.5287,39.3744,39.4726,112800.0
2007-03-13 09:40:00,56.27,56.47,56.25,56.43,149000.0,39.4726,39.6129,39.4586,39.5849,149000.0
2007-03-13 09:50:00,56.44,56.52,56.38,56.48,77400.0,39.5919,39.648,39.5498,39.6199,77400.0
2007-03-13 10:00:00,56.48,56.48,56.16,56.21,153600.0,39.6199,39.6199,39.3955,39.4305,153600.0
2007-03-13 10:10:00,56.21,56.34,56.21,56.33,58600.0,39.4305,39.5217,39.4305,39.5147,58600.0
2007-03-13 10:20:00,56.35,56.49,56.34,56.46,62800.0,39.5287,39.6269,39.5217,39.6059,62800.0
2007-03-13 10:30:00,56.46,56.56,56.42,56.5,111800.0,39.6059,39.676,39.5778,39.634,111800.0
2007-03-13 10:40:00,56.5,56.74,56.5,56.6,106200.0,39.634,39.8023,39.634,39.7041,106200.0
2007-03-13 10:50:00,56.6,56.77,56.6,56.72,82600.0,39.7041,39.8234,39.7041,39.7883,82600.0
2007-03-13 11:00:00,56.7,56.75,56.51,56.6,106800.0,39.7743,39.8093,39.641,39.7041,106800.0
2007-03-13 11:10:00,56.6,56.62,56.38,56.38,65600.0,39.7041,39.7181,39.5498,39.5498,65600.0
2007-03-13 11:20:00,56.38,56.41,56.27,56.27,92600.0,39.5498,39.5708,39.4726,39.4726,92600.0
2007-03-13 11:30:00,56.27,56.33,56.26,56.33,79200.0,39.4726,39.5147,39.4656,39.5147,79200.0
2007-03-13 11:40:00,56.33,56.38,56.18,56.2,43000.0,39.5147,39.5498,39.4095,39.4235,43000.0
2007-03-13 11:50:00,56.2,56.29,56.1,56.24,80600.0,39.4235,39.4866,39.3534,39.4516,80600.0
2007-03-13 12:00:00,56.24,56.24,56.13,56.13,58600.0,39.4516,39.4516,39.3744,39.3744,58600.0
2007-03-13 12:10:00,56.13,56.13,55.84,55.87,115400.0,39.3744,39.3744,39.171,39.192,115400.0
2007-03-13 12:20:00,55.84,55.9,55.71,55.73,163400.0,39.171,39.2131,39.0798,39.0938,163400.0
2007-03-13 12:30:00,55.74,55.83,55.63,55.65,128400.0,39.1008,39.164,39.0237,39.0377,128400.0
2007-03-13 12:40:00,55.64,55.77,55.58,55.69,82800.0,39.0307,39.1219,38.9886,39.0658,82800.0
2007-03-13 12:50:00,55.69,55.76,55.42,55.54,119600.0,39.0658,39.1149,38.8764,38.9605,119600.0
2007-03-13 13:00:00,55.54,55.72,55.47,55.62,99000.0,38.9605,39.0868,38.9114,39.0166,99000.0
2007-03-13 13:10:00,55.6,55.6,55.48,55.55,47400.0,39.0026,39.0026,38.9184,38.9675,47400.0
2007-03-13 13:20:00,55.52,55.55,55.38,55.4,129200.0,38.9465,38.9675,38.8483,38.8623,129200.0
2007-03-13 13:30:00,55.38,55.45,55.38,55.42,96000.0,38.8483,38.8974,38.8483,38.8764,96000.0
2007-03-13 13:40:00,55.43,55.44,55.21,55.21,109800.0,38.8834,38.8904,38.729,38.729,109800.0
2007-03-13 13:50:00,55.21,55.27,55.16,55.25,113400.0,38.729,38.7711,38.694,38.7571,113400.0
2007-03-13 14:00:00,55.26,55.32,55.05,55.08,135400.0,38.7641,38.8062,38.6168,38.6378,135400.0
2007-03-13 14:10:00,55.08,55.12,54.88,54.98,194000.0,38.6378,38.6659,38.4975,38.5677,194000.0
2007-03-13 14:20:00,54.99,55.05,54.9,55.0,124200.0,38.5747,38.6168,38.5116,38.5817,124200.0
2007-03-13 14:30:00,55.0,55.04,54.91,54.95,106200.0,38.5817,38.6098,38.5186,38.5467,106200.0
2007-03-13 14:40:00,54.92,55.11,54.92,55.07,87600.0,38.5256,38.6589,38.5256,38.6308,87600.0
2007-03-13 14:50:00,55.06,55.12,55.01,55.05,112600.0,38.6238,38.6659,38.5887,38.6168,112600.0
2007-03-13 15:00:00,55.04,55.09,54.75,54.81,158600.0,38.6098,38.6449,38.4064,38.4484,158600.0
2007-03-13 15:10:00,54.8,54.85,54.67,54.81,179200.0,38.4414,38.4765,38.3502,38.4484,179200.0
2007-03-13 15:20:00,54.81,54.92,54.76,54.84,149800.0,38.4484,38.5256,38.4134,38.4695,149800.0
2007-03-13 15:30:00,54.85,54.99,54.84,54.87,166000.0,38.4765,38.5747,38.4695,38.4905,166000.0
2007-03-13 15:40:00,54.87,54.87,54.75,54.75,194000.0,38.4905,38.4905,38.4064,38.4064,194000.0
2007-03-13 15:50:00,54.76,54.76,54.53,54.62,456600.0,38.4134,38.4134,38.252,38.3152,456600.0
2007-03-14 09:30:00,54.67,55.17,54.6,55.07,261800.0,38.3502,38.701,38.3011,38.6308,261800.0
2007-03-14 09:40:00,55.07,55.08,54.56,54.62,176600.0,38.6308,38.6378,38.2731,38.3152,176600.0
2007-03-14 09:50:00,54.62,54.69,54.32,54.38,220200.0,38.3152,38.3643,38.1047,38.1468,220200.0
2007-03-14 10:00:00,54.38,54.47,54.13,54.47,159000.0,38.1468,38.2099,37.9714,38.2099,159000.0
2007-03-14 10:10:00,54.47,54.99,54.45,54.99,174400.0,38.2099,38.5747,38.1959,38.5747,174400.0
2007-03-14 10:20:00,55.0,55.12,54.71,54.82,160000.0,38.5817,38.6659,38.3783,38.4555,160000.0
2007-03-14 10:30:00,54.83,55.02,54.77,55.02,109200.0,38.4625,38.5958,38.4204,38.5958,109200.0
2007-03-14 10:40:00,55.01,55.25,55.01,55.13,176800.0,38.5887,38.7571,38.5887,38.6729,176800.0
2007-03-14 10:50:00,55.14,55.22,55.0,55.03,55800.0,38.6799,38.7361,38.5817,38.6028,55800.0
2007-03-14 11:00:00,55.04,55.04,54.7,54.82,90400.0,38.6098,38.6098,38.3713,38.4555,90400.0
2007-03-14 11:10:00,54.83,54.89,54.81,54.85,44600.0,38.4625,38.5046,38.4484,38.4765,44600.0
2007-03-14 11:20:00,54.86,54.9,54.71,54.72,58600.0,38.4835,38.5116,38.3783,38.3853,58600.0
2007-03-14 11:30:00,54.71,54.71,54.5,54.61,87800.0,38.3783,38.3783,38.231,38.3081,87800.0
2007-03-14 11:40:00,54.63,54.7,54.5,54.52,70000.0,38.3222,38.3713,38.231,38.245,70000.0
2007-03-14 11:50:00,54.52,54.58,54.5,54.54,41200.0,38.245,38.2871,38.231,38.259,41200.0
2007-03-14 12:00:00,54.54,54.57,54.42,54.46,199000.0,38.259,38.2801,38.1749,38.2029,199000.0
2007-03-14 12:10:00,54.46,54.51,54.21,54.34,89400.0,38.2029,38.238,38.0276,38.1187,89400.0
2007-03-14 12:20:00,54.35,54.35,54.06,54.33,136000.0,38.1258,38.1258,37.9223,38.1117,136000.0
2007-03-14 12:30:00,54.31,54.4,54.19,54.4,51400.0,38.0977,38.1608,38.0135,38.1608,51400.0
2007-03-14 12:40:00,54.4,54.43,54.2,54.21,47400.0,38.1608,38.1819,38.0205,38.0276,47400.0
2007-03-14 12:50:00,54.2,54.2,53.95,54.1,98400.0,38.0205,38.0205,37.8452,37.9504,98400.0
2007-03-14 13:00:00,54.09,54.43,54.02,54.43,146000.0,37.9434,38.1819,37.8943,38.1819,146000.0
2007-03-14 13:10:00,54.43,54.66,54.43,54.62,92800.0,38.1819,38.3432,38.1819,38.3152,92800.0
2007-03-14 13:20:00,54.62,54.88,54.62,54.81,116600.0,38.3152,38.4975,38.3152,38.4484,116600.0
2007-03-14 13:30:00,54.82,54.99,54.81,54.93,218400.0,38.4555,38.5747,38.4484,38.5326,218400.0
2007-03-14 13:40:00,54.93,55.12,54.88,55.1,190800.0,38.5326,38.6659,38.4975,38.6519,190800.0
2007-03-14 13:50:00,55.1,55.11,54.91,55.04,249000.0,38.6519,38.6589,38.5186,38.6098,249000.0
2007-03-14 14:00:00,55.05,55.18,54.89,55.01,128800.0,38.6168,38.708,38.5046,38.5887,128800.0
2007-03-14 14:10:00,55.02,55.08,54.99,55.02,67400.0,38.5958,38.6378,38.5747,38.5958,67400.0
2007-03-14 14:20:00,55.06,55.29,55.06,55.23,174400.0,38.6238,38.7852,38.6238,38.7431,174400.0
2007-03-14 14:30:00,55.23,55.47,55.21,55.46,210400.0,38.7431,38.9114,38.729,38.9044,210400.0
2007-03-14 14:40:00,55.46,55.54,55.3,55.34,103800.0,38.9044,38.9605,38.7922,38.8202,103800.0
2007-03-14 14:50:00,55.35,55.42,55.25,55.29,137600.0,38.8272,38.8764,38.7571,38.7852,137600.0
2007-03-14 15:00:00,55.29,55.4,55.22,55.4,82400.0,38.7852,38.8623,38.7361,38.8623,82400.0
2007-03-14 15:10:00,55.4,55.59,55.32,55.56,225800.0,38.8623,38.9956,38.8062,38.9746,225800.0
2007-03-14 15:20:00,55.55,55.55,55.4,55.49,134400.0,38.9675,38.9675,38.8623,38.9255,134400.0
2007-03-14 15:30:00,55.49,55.55,55.34,55.34,178000.0,38.9255,38.9675,38.8202,38.8202,178000.0
2007-03-14 15:40:00,55.34,55.35,55.15,55.25,144200.0,38.8202,38.8272,38.687,38.7571,144200.0
2007-03-14 15:50:00,55.27,55.33,55.21,55.3,166800.0,38.7711,38.8132,38.729,38.7922,166800.0
2007-03-15 09:30:00,55.35,55.63,55.11,55.35,134800.0,38.8272,39.0237,38.6589,38.8272,134800.0
2007-03-15 09:40:00,55.35,55.47,55.02,55.4,130200.0,38.8272,38.9114,38.5958,38.8623,130200.0
2007-03-15 09:50:00,55.4,55.52,55.18,55.52,110800.0,38.8623,38.9465,38.708,38.9465,110800.0
2007-03-15 10:00:00,55.52,55.77,55.38,55.74,232200.0,38.9465,39.1219,38.8483,39.1008,232200.0
2007-03-15 10:10:00,55.74,55.77,55.45,55.48,141000.0,39.1008,39.1219,38.8974,38.9184,141000.0
2007-03-15 10:20:00,55.48,55.73,55.45,55.72,57000.0,38.9184,39.0938,38.8974,39.0868,57000.0
2007-03-15 10:30:00,55.71,55.81,55.63,55.66,95800.0,39.0798,39.1499,39.0237,39.0447,95800.0
2007-03-15 10:40:00,55.65,55.73,55.6,55.63,60000.0,39.0377,39.0938,39.0026,39.0237,60000.0
2007-03-15 10:50:00,55.63,55.63,55.46,55.49,57200.0,39.0237,39.0237,38.9044,38.9255,57200.0
2007-03-15 11:00:00,55.5,55.59,55.48,55.52,50000.0,38.9325,38.9956,38.9184,38.9465,50000.0
2007-03-15 11:10:00,55.53,55.53,55.29,55.32,63600.0,38.9535,38.9535,38.7852,38.8062,63600.0
2007-03-15 11:20:00,55.32,55.63,55.32,55.58,54600.0,38.8062,39.0237,38.8062,38.9886,54600.0
2007-03-15 11:30:00,55.58,55.63,55.41,55.42,47600.0,38.9886,39.0237,38.8693,38.8764,47600.0
2007-03-15 11:40:00,55.42,55.44,55.26,55.27,53200.0,38.8764,38.8904,38.7641,38.7711,53200.0
2007-03-15 11:50:00,55.29,55.29,55.18,55.18,79400.0,38.7852,38.7852,38.708,38.708,79400.0
2007-03-15 12:00:00,55.19,55.21,55.12,55.17,132800.0,38.715,38.729,38.6659,38.701,132800.0
2007-03-15 12:10:00,55.17,55.4,55.14,55.4,76200.0,38.701,38.8623,38.6799,38.8623,76200.0
2007-03-15 12:20:00,55.4,55.6,55.38,55.49,122000.0,38.8623,39.0026,38.8483,38.9255,122000.0
2007-03-15 12:30:00,55.49,55.51,55.33,55.37,55200.0,38.9255,38.9395,38.8132,38.8413,55200.0
2007-03-15 12:40:00,55.37,55.43,55.3,55.35,69200.0,38.8413,38.8834,38.7922,38.8272,69200.0
2007-03-15 12:50:00,55.35,55.39,55.29,55.3,55200.0,38.8272,38.8553,38.7852,38.7922,55200.0
2007-03-15 13:00:00,55.29,55.38,55.24,55.34,66800.0,38.7852,38.8483,38.7501,38.8202,66800.0
2007-03-15 13:10:00,55.34,55.38,55.17,55.2,121800.0,38.8202,38.8483,38.701,38.722,121800.0
2007-03-15 13:20:00,55.2,55.4,55.16,55.38,100200.0,38.722,38.8623,38.694,38.8483,100200.0
2007-03-15 13:30:00,55.38,55.41,55.23,55.3,172000.0,38.8483,38.8693,38.7431,38.7922,172000.0
2007-03-15 13:40:00,55.3,55.38,55.25,55.31,93400.0,38.7922,38.8483,38.7571,38.7992,93400.0
2007-03-15 13:50:00,55.32,55.51,55.32,55.5,166200.0,38.8062,38.9395,38.8062,38.9325,166200.0
2007-03-15 14:00:00,55.5,55.55,55.47,55.49,146800.0,38.9325,38.9675,38.9114,38.9255,146800.0
2007-03-15 14:10:00,55.49,55.54,55.41,55.54,202200.0,38.9255,38.9605,38.8693,38.9605,202200.0
2007-03-15 14:20:00,55.54,55.6,55.47,55.54,145000.0,38.9605,39.0026,38.9114,38.9605,145000.0
2007-03-15 14:30:00,55.52,55.54,55.49,55.52,108800.0,38.9465,38.9605,38.9255,38.9465,108800.0
2007-03-15 14:40:00,55.52,55.69,55.49,55.55,157600.0,38.9465,39.0658,38.9255,38.9675,157600.0
2007-03-15 14:50:00,55.55,55.58,55.44,55.5,62400.0,38.9675,38.9886,38.8904,38.9325,62400.0
2007-03-15 15:00:00,55.5,55.71,55.47,55.7,98400.0,38.9325,39.0798,38.9114,39.0728,98400.0
2007-03-15 15:10:00,55.7,55.71,55.52,55.54,119800.0,39.0728,39.0798,38.9465,38.9605,119800.0
2007-03-15 15:20:00,55.54,55.57,55.46,55.48,159600.0,38.9605,38.9816,38.9044,38.9184,159600.0
2007-03-15 15:30:00,55.48,55.63,55.43,55.43,124000.0,38.9184,39.0237,38.8834,38.8834,124000.0
2007-03-15 15:40:00,55.43,55.47,55.37,55.4,159200.0,38.8834,38.9114,38.8413,38.8623,159200.0
2007-03-15 15:50:00,55.4,55.46,55.34,55.34,198800.0,38.8623,38.9044,38.8202,38.8202,198800.0
2007-03-16 09:30:00,55.35,56.02,55.35,55.97,1049800.0,38.8272,39.2972,38.8272,39.2622,1049800.0
2007-03-16 09:40:00,56.02,56.02,55.63,55.91,227000.0,39.2972,39.2972,39.0237,39.2201,227000.0
2007-03-16 09:50:00,55.92,56.34,55.92,56.01,199600.0,39.2271,39.5217,39.2271,39.2902,199600.0
2007-03-16 10:00:00,55.99,56.2,55.82,55.88,137000.0,39.2762,39.4235,39.1569,39.199,137000.0
2007-03-16 10:10:00,55.87,55.96,55.63,55.64,136200.0,39.192,39.2552,39.0237,39.0307,136200.0
2007-03-16 10:20:00,55.65,55.71,55.41,55.69,208800.0,39.0377,39.0798,38.8693,39.0658,208800.0
2007-03-16 10:30:00,55.68,55.68,55.55,55.56,50800.0,39.0587,39.0587,38.9675,38.9746,50800.0
2007-03-16 10:40:00,55.56,55.63,55.54,55.55,89200.0,38.9746,39.0237,38.9605,38.9675,89200.0
2007-03-16 10:50:00,55.55,55.56,55.39,55.4,116000.0,38.9675,38.9746,38.8553,38.8623,116000.0
2007-03-16 11:00:00,55.4,55.48,55.38,55.4,104600.0,38.8623,38.9184,38.8483,38.8623,104600.0
2007-03-16 11:10:00,55.41,55.41,55.25,55.29,158000.0,38.8693,38.8693,38.7571,38.7852,158000.0
2007-03-16 11:20:00,55.29,55.36,55.21,55.25,183200.0,38.7852,38.8343,38.729,38.7571,183200.0
2007-03-16 11:30:00,55.26,55.29,55.1,55.22,105600.0,38.7641,38.7852,38.6519,38.7361,105600.0
2007-03-16 11:40:00,55.22,55.27,55.2,55.24,82400.0,38.7361,38.7711,38.722,38.7501,82400.0
2007-03-16 11:50:00,55.24,55.24,55.15,55.16,72800.0,38.7501,38.7501,38.687,38.694,72800.0
2007-03-16 12:00:00,55.16,55.24,55.15,55.24,71400.0,38.694,38.7501,38.687,38.7501,71400.0
2007-03-16 12:10:00,55.24,55.32,55.19,55.3,53600.0,38.7501,38.8062,38.715,38.7922,53600.0
2007-03-16 12:20:00,55.31,55.42,55.2,55.23,85800.0,38.7992,38.8764,38.722,38.7431,85800.0
2007-03-16 12:30:00,55.23,55.27,55.15,55.18,82400.0,38.7431,38.7711,38.687,38.708,82400.0
2007-03-16 12:40:00,55.19,55.31,55.18,55.25,60600.0,38.715,38.7992,38.708,38.7571,60600.0
2007-03-16 12:50:00,55.26,55.3,55.18,55.2,59800.0,38.7641,38.7922,38.708,38.722,59800.0
2007-03-16 13:00:00,55.2,55.23,55.18,55.19,73800.0,38.722,38.7431,38.708,38.715,73800.0
2007-03-16 13:10:00,55.18,55.23,55.13,55.21,49600.0,38.708,38.7431,38.6729,38.729,49600.0
2007-03-16 13:20:00,55.23,55.23,55.13,55.15,75400.0,38.7431,38.7431,38.6729,38.687,75400.0
2007-03-16 13:30:00,55.15,55.2,55.02,55.06,115400.0,38.687,38.722,38.5958,38.6238,115400.0
2007-03-16 13:40:00,55.05,55.09,55.01,55.06,50800.0,38.6168,38.6449,38.5887,38.6238,50800.0
2007-03-16 13:50:00,55.08,55.13,55.07,55.07,38000.0,38.6378,38.6729,38.6308,38.6308,38000.0
2007-03-16 14:00:00,55.06,55.09,54.96,54.99,55400.0,38.6238,38.6449,38.5537,38.5747,55400.0
2007-03-16 14:10:00,54.99,54.99,54.9,54.98,81400.0,38.5747,38.5747,38.5116,38.5677,81400.0
2007-03-16 14:20:00,54.98,54.98,54.81,54.85,116200.0,38.5677,38.5677,38.4484,38.4765,116200.0
2007-03-16 14:30:00,54.84,54.94,54.81,54.94,62400.0,38.4695,38.5396,38.4484,38.5396,62400.0
2007-03-16 14:40:00,54.94,54.94,54.74,54.85,60600.0,38.5396,38.5396,38.3993,38.4765,60600.0
2007-03-16 14:50:00,54.86,54.92,54.74,54.92,69600.0,38.4835,38.5256,38.3993,38.5256,69600.0
2007-03-16 15:00:00,54.92,54.97,54.87,54.93,69400.0,38.5256,38.5607,38.4905,38.5326,69400.0
2007-03-16 15:10:00,54.94,54.95,54.88,54.93,109200.0,38.5396,38.5467,38.4975,38.5326,109200.0
2007-03-16 15:20:00,54.93,55.06,54.92,55.06,133200.0,38.5326,38.6238,38.5256,38.6238,133200.0
2007-03-16 15:30:00,55.06,55.12,54.96,55.02,138000.0,38.6238,38.6659,38.5537,38.5958,138000.0
2007-03-16 15:40:00,55.04,55.1,54.99,55.03,146200.0,38.6098,38.6519,38.5747,38.6028,146200.0
2007-03-16 15:50:00,55.04,55.07,54.99,55.0,166400.0,38.6098,38.6308,38.5747,38.5817,166400.0
2007-03-19 09:30:00,55.44,56.02,55.39,56.0,136400.0,38.8904,39.2972,38.8553,39.2832,136400.0
2007-03-19 09:40:00,56.0,56.27,55.99,56.24,243000.0,39.2832,39.4726,39.2762,39.4516,243000.0
2007-03-19 09:50:00,56.24,56.24,55.9,56.02,193200.0,39.4516,39.4516,39.2131,39.2972,193200.0
2007-03-19 10:00:00,56.01,56.05,55.88,55.93,74200.0,39.2902,39.3183,39.199,39.2341,74200.0
2007-03-19 10:10:00,55.93,56.09,55.84,56.08,154400.0,39.2341,39.3463,39.171,39.3393,154400.0
2007-03-19 10:20:00,56.09,56.23,56.05,56.16,59200.0,39.3463,39.4446,39.3183,39.3955,59200.0
2007-03-19 10:30:00,56.16,56.37,56.13,56.35,142800.0,39.3955,39.5428,39.3744,39.5287,142800.0
2007-03-19 10:40:00,56.35,56.38,56.26,56.3,94600.0,39.5287,39.5498,39.4656,39.4937,94600.0
2007-03-19 10:50:00,56.3,56.44,56.24,56.43,139000.0,39.4937,39.5919,39.4516,39.5849,139000.0
2007-03-19 11:00:00,56.4,56.54,56.4,56.45,79000.0,39.5638,39.662,39.5638,39.5989,79000.0
2007-03-19 11:10:00,56.45,56.52,56.39,56.48,54000.0,39.5989,39.648,39.5568,39.6199,54000.0
2007-03-19 11:20:00,56.48,56.57,56.46,56.52,59600.0,39.6199,39.6831,39.6059,39.648,59600.0
2007-03-19 11:30:00,56.52,56.65,56.49,56.65,120200.0,39.648,39.7392,39.6269,39.7392,120200.0
2007-03-19 11:40:00,56.63,56.74,56.63,56.66,144600.0,39.7252,39.8023,39.7252,39.7462,144600.0
2007-03-19 11:50:00,56.66,56.8,56.66,56.79,111000.0,39.7462,39.8444,39.7462,39.8374,111000.0
2007-03-19 12:00:00,56.79,56.8,56.73,56.76,58600.0,39.8374,39.8444,39.7953,39.8163,58600.0
2007-03-19 12:10:00,56.77,56.85,56.74,56.78,82400.0,39.8234,39.8795,39.8023,39.8304,82400.0
2007-03-19 12:20:00,56.78,56.88,56.77,56.85,61800.0,39.8304,39.9005,39.8234,39.8795,61800.0
2007-03-19 12:30:00,56.84,56.84,56.74,56.79,48200.0,39.8725,39.8725,39.8023,39.8374,48200.0
2007-03-19 12:40:00,56.78,56.8,56.74,56.76,51200.0,39.8304,39.8444,39.8023,39.8163,51200.0
2007-03-19 12:50:00,56.74,56.79,56.66,56.78,46200.0,39.8023,39.8374,39.7462,39.8304,46200.0
2007-03-19 13:00:00,56.77,56.83,56.69,56.83,59600.0,39.8234,39.8654,39.7672,39.8654,59600.0
2007-03-19 13:10:00,56.83,56.84,56.67,56.74,50200.0,39.8654,39.8725,39.7532,39.8023,50200.0
2007-03-19 13:20:00,56.75,56.78,56.66,56.68,46400.0,39.8093,39.8304,39.7462,39.7602,46400.0
2007-03-19 13:30:00,56.69,56.73,56.52,56.6,67400.0,39.7672,39.7953,39.648,39.7041,67400.0
2007-03-19 13:40:00,56.6,56.66,56.56,56.59,76600.0,39.7041,39.7462,39.676,39.6971,76600.0
2007-03-19 13:50:00,56.6,56.62,56.55,56.55,63600.0,39.7041,39.7181,39.669,39.669,63600.0
2007-03-19 14:00:00,56.56,56.57,56.51,56.52,51000.0,39.676,39.6831,39.641,39.648,51000.0
2007-03-19 14:10:00,56.52,56.55,56.37,56.39,117200.0,39.648,39.669,39.5428,39.5568,117200.0
2007-03-19 14:20:00,56.39,56.41,56.31,56.31,57200.0,39.5568,39.5708,39.5007,39.5007,57200.0
2007-03-19 14:30:00,56.31,56.46,56.29,56.46,71600.0,39.5007,39.6059,39.4866,39.6059,71600.0
2007-03-19 14:40:00,56.46,56.49,56.41,56.49,51200.0,39.6059,39.6269,39.5708,39.6269,51200.0
2007-03-19 14:50:00,56.49,56.58,56.47,56.52,71000.0,39.6269,39.6901,39.6129,39.648,71000.0
2007-03-19 15:00:00,56.52,56.54,56.29,56.29,72000.0,39.648,39.662,39.4866,39.4866,72000.0
2007-03-19 15:10:00,56.29,56.38,56.22,56.35,107200.0,39.4866,39.5498,39.4375,39.5287,107200.0
2007-03-19 15:20:00,56.35,56.37,56.23,56.3,102400.0,39.5287,39.5428,39.4446,39.4937,102400.0
2007-03-19 15:30:00,56.29,56.34,56.26,56.32,83600.0,39.4866,39.5217,39.4656,39.5077,83600.0
2007-03-19 15:40:00,56.32,56.41,56.3,56.38,109000.0,39.5077,39.5708,39.4937,39.5498,109000.0
2007-03-19 15:50:00,56.37,56.37,56.27,56.35,146000.0,39.5428,39.5428,39.4726,39.5287,146000.0
2007-03-20 09:30:00,56.33,56.54,56.3,56.37,136800.0,39.5147,39.662,39.4937,39.5428,136800.0
2007-03-20 09:40:00,56.35,56.38,56.16,56.26,128600.0,39.5287,39.5498,39.3955,39.4656,128600.0
2007-03-20 09:50:00,56.25,56.37,55.95,55.95,113800.0,39.4586,39.5428,39.2481,39.2481,113800.0
2007-03-20 10:00:00,55.96,56.04,55.85,56.02,100000.0,39.2552,39.3113,39.178,39.2972,100000.0
2007-03-20 10:10:00,56.03,56.1,55.95,56.0,60200.0,39.3043,39.3534,39.2481,39.2832,60200.0
2007-03-20 10:20:00,55.98,56.2,55.95,56.19,83400.0,39.2692,39.4235,39.2481,39.4165,83400.0
2007-03-20 10:30:00,56.19,56.22,56.08,56.22,67600.0,39.4165,39.4375,39.3393,39.4375,67600.0
2007-03-20 10:40:00,56.22,56.42,56.21,56.32,96200.0,39.4375,39.5778,39.4305,39.5077,96200.0
2007-03-20 10:50:00,56.31,56.35,56.18,56.3,56400.0,39.5007,39.5287,39.4095,39.4937,56400.0
2007-03-20 11:00:00,56.3,56.36,56.26,56.34,41000.0,39.4937,39.5357,39.4656,39.5217,41000.0
2007-03-20 11:10:00,56.34,56.35,56.27,56.32,29800.0,39.5217,39.5287,39.4726,39.5077,29800.0
2007-03-20 11:20:00,56.32,56.32,56.22,56.24,22400.0,39.5077,39.5077,39.4375,39.4516,22400.0
2007-03-20 11:30:00,56.25,56.3,56.24,56.27,41600.0,39.4586,39.4937,39.4516,39.4726,41600.0
2007-03-20 11:40:00,56.27,56.41,56.27,56.34,109600.0,39.4726,39.5708,39.4726,39.5217,109600.0
2007-03-20 11:50:00,56.34,56.42,56.34,56.38,50400.0,39.5217,39.5778,39.5217,39.5498,50400.0
2007-03-20 12:00:00,56.38,56.4,56.35,56.36,39200.0,39.5498,39.5638,39.5287,39.5357,39200.0
2007-03-20 12:10:00,56.36,56.44,56.36,56.44,28400.0,39.5357,39.5919,39.5357,39.5919,28400.0
2007-03-20 12:20:00,56.44,56.54,56.43,56.5,130200.0,39.5919,39.662,39.5849,39.634,130200.0
2007-03-20 12:30:00,56.49,56.53,56.36,56.38,63600.0,39.6269,39.655,39.5357,39.5498,63600.0
2007-03-20 12:40:00,56.38,56.38,56.3,56.35,83400.0,39.5498,39.5498,39.4937,39.5287,83400.0
2007-03-20 12:50:00,56.35,56.37,56.24,56.25,93000.0,39.5287,39.5428,39.4516,39.4586,93000.0
2007-03-20 13:00:00,56.26,56.41,56.24,56.31,121200.0,39.4656,39.5708,39.4516,39.5007,121200.0
2007-03-20 13:10:00,56.3,56.31,56.06,56.06,54000.0,39.4937,39.5007,39.3253,39.3253,54000.0
2007-03-20 13:20:00,56.07,56.13,56.02,56.02,62000.0,39.3323,39.3744,39.2972,39.2972,62000.0
2007-03-20 13:30:00,56.02,56.03,55.85,55.88,69800.0,39.2972,39.3043,39.178,39.199,69800.0
2007-03-20 13:40:00,55.88,56.02,55.87,55.99,107000.0,39.199,39.2972,39.192,39.2762,107000.0
2007-03-20 13:50:00,55.99,56.01,55.96,55.98,65800.0,39.2762,39.2902,39.2552,39.2692,65800.0
2007-03-20 14:00:00,55.98,56.02,55.97,56.02,70000.0,39.2692,39.2972,39.2622,39.2972,70000.0
2007-03-20 14:10:00,56.01,56.08,55.98,56.02,73600.0,39.2902,39.3393,39.2692,39.2972,73600.0
2007-03-20 14:20:00,56.02,56.03,55.99,56.01,74400.0,39.2972,39.3043,39.2762,39.2902,74400.0
2007-03-20 14:30:00,56.01,56.08,55.99,56.08,58400.0,39.2902,39.3393,39.2762,39.3393,58400.0
2007-03-20 14:40:00,56.08,56.12,56.02,56.05,48200.0,39.3393,39.3674,39.2972,39.3183,48200.0
2007-03-20 14:50:00,56.05,56.06,55.94,55.98,38600.0,39.3183,39.3253,39.2411,39.2692,38600.0
2007-03-20 15:00:00,55.99,56.12,55.98,56.12,48000.0,39.2762,39.3674,39.2692,39.3674,48000.0
2007-03-20 15:10:00,56.1,56.1,55.95,55.99,62400.0,39.3534,39.3534,39.2481,39.2762,62400.0
2007-03-20 15:20:00,56.0,56.04,55.95,55.99,76600.0,39.2832,39.3113,39.2481,39.2762,76600.0
2007-03-20 15:30:00,55.99,56.08,55.98,55.98,91600.0,39.2762,39.3393,39.2692,39.2692,91600.0
2007-03-20 15:40:00,55.99,56.08,55.92,56.04,87800.0,39.2762,39.3393,39.2271,39.3113,87800.0
2007-03-20 15:50:00,56.04,56.13,55.99,56.07,81600.0,39.3113,39.3744,39.2762,39.3323,81600.0
2007-03-21 09:30:00,56.2,56.2,55.96,55.96,59400.0,39.4235,39.4235,39.2552,39.2552,59400.0
2007-03-21 09:40:00,55.96,56.21,55.96,56.05,72000.0,39.2552,39.4305,39.2552,39.3183,72000.0
2007-03-21 09:50:00,56.07,56.27,56.06,56.21,55000.0,39.3323,39.4726,39.3253,39.4305,55000.0
2007-03-21 10:00:00,56.23,56.49,56.23,56.47,77600.0,39.4446,39.6269,39.4446,39.6129,77600.0
2007-03-21 10:10:00,56.47,56.58,56.44,56.56,119800.0,39.6129,39.6901,39.5919,39.676,119800.0
2007-03-21 10:20:00,56.56,56.67,56.53,56.66,96400.0,39.676,39.7532,39.655,39.7462,96400.0
2007-03-21 10:30:00,56.64,56.65,56.56,56.56,87800.0,39.7322,39.7392,39.676,39.676,87800.0
2007-03-21 10:40:00,56.56,56.6,56.52,56.58,163800.0,39.676,39.7041,39.648,39.6901,163800.0
2007-03-21 10:50:00,56.58,56.79,56.57,56.73,101400.0,39.6901,39.8374,39.6831,39.7953,101400.0
2007-03-21 11:00:00,56.72,56.74,56.57,56.57,90800.0,39.7883,39.8023,39.6831,39.6831,90800.0
2007-03-21 11:10:00,56.57,56.6,56.52,56.6,57600.0,39.6831,39.7041,39.648,39.7041,57600.0
2007-03-21 11:20:00,56.6,56.63,56.59,56.63,36200.0,39.7041,39.7252,39.6971,39.7252,36200.0
2007-03-21 11:30:00,56.63,56.63,56.54,56.58,39600.0,39.7252,39.7252,39.662,39.6901,39600.0
2007-03-21 11:40:00,56.57,56.59,56.54,56.54,37000.0,39.6831,39.6971,39.662,39.662,37000.0
2007-03-21 11:50:00,56.52,56.57,56.52,56.54,36200.0,39.648,39.6831,39.648,39.662,36200.0
2007-03-21 12:00:00,56.53,56.65,56.52,56.63,39000.0,39.655,39.7392,39.648,39.7252,39000.0
2007-03-21 12:10:00,56.63,56.63,56.6,56.62,14600.0,39.7252,39.7252,39.7041,39.7181,14600.0
2007-03-21 12:20:00,56.62,56.63,56.59,56.6,13000.0,39.7181,39.7252,39.6971,39.7041,13000.0
2007-03-21 12:30:00,56.59,56.61,56.56,56.6,29000.0,39.6971,39.7111,39.676,39.7041,29000.0
2007-03-21 12:40:00,56.59,56.63,56.56,56.62,31400.0,39.6971,39.7252,39.676,39.7181,31400.0
2007-03-21 12:50:00,56.62,56.85,56.62,56.85,92400.0,39.7181,39.8795,39.7181,39.8795,92400.0
2007-03-21 13:00:00,56.85,56.85,56.81,56.84,41600.0,39.8795,39.8795,39.8514,39.8725,41600.0
2007-03-21 13:10:00,56.83,56.9,56.82,56.87,48200.0,39.8654,39.9146,39.8584,39.8935,48200.0
2007-03-21 13:20:00,56.88,57.02,56.88,56.94,131200.0,39.9005,39.9987,39.9005,39.9426,131200.0
2007-03-21 13:30:00,56.92,56.99,56.9,56.97,55400.0,39.9286,39.9777,39.9146,39.9637,55400.0
2007-03-21 13:40:00,56.98,57.15,56.98,57.12,117600.0,39.9707,40.0899,39.9707,40.0689,117600.0
2007-03-21 13:50:00,57.12,57.14,57.06,57.09,55600.0,40.0689,40.0829,40.0268,40.0478,55600.0
2007-03-21 14:00:00,57.09,57.1,57.0,57.05,56000.0,40.0478,40.0548,39.9847,40.0198,56000.0
2007-03-21 14:10:00,57.05,57.35,56.97,57.15,192600.0,40.0198,40.2302,39.9637,40.0899,192600.0
2007-03-21 14:20:00,57.15,57.5,57.13,57.49,340800.0,40.0899,40.3354,40.0759,40.3284,340800.0
2007-03-21 14:30:00,57.49,57.6,57.24,57.52,429200.0,40.3284,40.4056,40.1531,40.3495,429200.0
2007-03-21 14:40:00,57.52,57.67,57.45,57.51,202800.0,40.3495,40.4547,40.3004,40.3425,202800.0
2007-03-21 14:50:00,57.51,57.71,57.51,57.69,142800.0,40.3425,40.4828,40.3425,40.4687,142800.0
2007-03-21 15:00:00,57.69,57.79,57.54,57.65,128000.0,40.4687,40.5389,40.3635,40.4407,128000.0
2007-03-21 15:10:00,57.63,57.66,57.44,57.5,117400.0,40.4266,40.4477,40.2934,40.3354,117400.0
2007-03-21 15:20:00,57.48,57.63,57.43,57.5,375400.0,40.3214,40.4266,40.2863,40.3354,375400.0
2007-03-21 15:30:00,57.51,57.63,57.48,57.56,144200.0,40.3425,40.4266,40.3214,40.3775,144200.0
2007-03-21 15:40:00,57.57,57.74,57.57,57.69,146000.0,40.3845,40.5038,40.3845,40.4687,146000.0
2007-03-21 15:50:00,57.7,57.72,57.62,57.66,114400.0,40.4757,40.4898,40.4196,40.4477,114400.0
2007-03-22 09:30:00,56.7,57.25,56.69,56.96,499800.0,39.7743,40.1601,39.7672,39.9566,499800.0
2007-03-22 09:40:00,56.94,57.05,56.38,56.5,444800.0,39.9426,40.0198,39.5498,39.634,444800.0
2007-03-22 09:50:00,56.49,56.57,56.13,56.29,326000.0,39.6269,39.6831,39.3744,39.4866,326000.0
2007-03-22 10:00:00,56.27,56.27,56.0,56.24,298000.0,39.4726,39.4726,39.2832,39.4516,298000.0
2007-03-22 10:10:00,56.24,56.35,56.14,56.27,276400.0,39.4516,39.5287,39.3814,39.4726,276400.0
2007-03-22 10:20:00,56.29,56.53,56.29,56.47,126200.0,39.4866,39.655,39.4866,39.6129,126200.0
2007-03-22 10:30:00,56.47,56.48,56.21,56.23,137200.0,39.6129,39.6199,39.4305,39.4446,137200.0
2007-03-22 10:40:00,56.24,56.69,56.24,56.47,142200.0,39.4516,39.7672,39.4516,39.6129,142200.0
2007-03-22 10:50:00,56.47,56.54,56.24,56.31,182000.0,39.6129,39.662,39.4516,39.5007,182000.0
2007-03-22 11:00:00,56.32,56.38,56.13,56.15,138200.0,39.5077,39.5498,39.3744,39.3884,138200.0
2007-03-22 11:10:00,56.14,56.24,55.94,56.0,168000.0,39.3814,39.4516,39.2411,39.2832,168000.0
2007-03-22 11:20:00,56.0,56.16,55.95,56.09,157400.0,39.2832,39.3955,39.2481,39.3463,157400.0
2007-03-22 11:30:00,56.1,56.19,56.1,56.16,71000.0,39.3534,39.4165,39.3534,39.3955,71000.0
2007-03-22 11:40:00,56.16,56.19,56.12,56.18,81000.0,39.3955,39.4165,39.3674,39.4095,81000.0
2007-03-22 11:50:00,56.17,56.34,56.13,56.3,115200.0,39.4025,39.5217,39.3744,39.4937,115200.0
2007-03-22 12:00:00,56.31,56.45,56.27,56.45,86400.0,39.5007,39.5989,39.4726,39.5989,86400.0
2007-03-22 12:10:00,56.45,56.53,56.37,56.45,79400.0,39.5989,39.655,39.5428,39.5989,79400.0
2007-03-22 12:20:00,56.45,56.47,56.3,56.3,99800.0,39.5989,39.6129,39.4937,39.4937,99800.0
2007-03-22 12:30:00,56.31,56.41,56.28,56.35,78400.0,39.5007,39.5708,39.4796,39.5287,78400.0
2007-03-22 12:40:00,56.35,56.38,56.32,56.37,54800.0,39.5287,39.5498,39.5077,39.5428,54800.0
2007-03-22 12:50:00,56.37,56.46,56.32,56.33,64200.0,39.5428,39.6059,39.5077,39.5147,64200.0
2007-03-22 13:00:00,56.32,56.32,56.13,56.18,118200.0,39.5077,39.5077,39.3744,39.4095,118200.0
2007-03-22 13:10:00,56.17,56.29,56.17,56.28,73000.0,39.4025,39.4866,39.4025,39.4796,73000.0
2007-03-22 13:20:00,56.27,56.34,56.23,56.32,48600.0,39.4726,39.5217,39.4446,39.5077,48600.0
2007-03-22 13:30:00,56.32,56.32,56.24,56.3,74600.0,39.5077,39.5077,39.4516,39.4937,74600.0
2007-03-22 13:40:00,56.31,56.4,56.3,56.33,92800.0,39.5007,39.5638,39.4937,39.5147,92800.0
2007-03-22 13:50:00,56.33,56.4,56.32,56.38,103800.0,39.5147,39.5638,39.5077,39.5498,103800.0
2007-03-22 14:00:00,56.39,56.53,56.38,56.49,93400.0,39.5568,39.655,39.5498,39.6269,93400.0
2007-03-22 14:10:00,56.49,56.5,56.35,56.38,96800.0,39.6269,39.634,39.5287,39.5498,96800.0
2007-03-22 14:20:00,56.35,56.38,56.26,56.33,73200.0,39.5287,39.5498,39.4656,39.5147,73200.0
2007-03-22 14:30:00,56.33,56.48,56.31,56.35,440600.0,39.5147,39.6199,39.5007,39.5287,440600.0
2007-03-22 14:40:00,56.35,56.43,56.33,56.43,84200.0,39.5287,39.5849,39.5147,39.5849,84200.0
2007-03-22 14:50:00,56.42,56.44,56.34,56.44,81000.0,39.5778,39.5919,39.5217,39.5919,81000.0
2007-03-22 15:00:00,56.44,56.45,56.28,56.28,117600.0,39.5919,39.5989,39.4796,39.4796,117600.0
2007-03-22 15:10:00,56.28,56.36,56.22,56.33,98400.0,39.4796,39.5357,39.4375,39.5147,98400.0
2007-03-22 15:20:00,56.33,56.4,56.3,56.38,151800.0,39.5147,39.5638,39.4937,39.5498,151800.0
2007-03-22 15:30:00,56.38,56.4,56.34,56.37,166600.0,39.5498,39.5638,39.5217,39.5428,166600.0
2007-03-22 15:40:00,56.37,56.4,56.32,56.36,114800.0,39.5428,39.5638,39.5077,39.5357,114800.0
2007-03-22 15:50:00,56.36,56.55,56.36,56.45,184400.0,39.5357,39.669,39.5357,39.5989,184400.0
2007-03-23 09:30:00,56.55,56.96,56.47,56.85,199800.0,39.669,39.9566,39.6129,39.8795,199800.0
2007-03-23 09:40:00,56.88,56.88,56.73,56.79,141200.0,39.9005,39.9005,39.7953,39.8374,141200.0
2007-03-23 09:50:00,56.79,56.93,56.45,56.76,95800.0,39.8374,39.9356,39.5989,39.8163,95800.0
2007-03-23 10:00:00,56.77,57.19,56.73,57.12,241400.0,39.8234,40.118,39.7953,40.0689,241400.0
2007-03-23 10:10:00,57.14,57.15,57.0,57.05,104800.0,40.0829,40.0899,39.9847,40.0198,104800.0
2007-03-23 10:20:00,57.05,57.08,56.55,56.6,190800.0,40.0198,40.0408,39.669,39.7041,190800.0
2007-03-23 10:30:00,56.63,56.63,56.41,56.51,181400.0,39.7252,39.7252,39.5708,39.641,181400.0
2007-03-23 10:40:00,56.54,56.54,56.27,56.43,119200.0,39.662,39.662,39.4726,39.5849,119200.0
2007-03-23 10:50:00,56.41,56.45,56.21,56.23,104000.0,39.5708,39.5989,39.4305,39.4446,104000.0
2007-03-23 11:00:00,56.24,56.36,56.24,56.33,100400.0,39.4516,39.5357,39.4516,39.5147,100400.0
2007-03-23 11:10:00,56.35,56.36,56.18,56.2,112800.0,39.5287,39.5357,39.4095,39.4235,112800.0
2007-03-23 11:20:00,56.2,56.2,55.89,55.98,222200.0,39.4235,39.4235,39.2061,39.2692,222200.0
2007-03-23 11:30:00,56.0,56.12,55.91,56.0,142000.0,39.2832,39.3674,39.2201,39.2832,142000.0
2007-03-23 11:40:00,56.0,56.13,55.98,56.07,68800.0,39.2832,39.3744,39.2692,39.3323,68800.0
2007-03-23 11:50:00,56.07,56.21,56.02,56.2,46200.0,39.3323,39.4305,39.2972,39.4235,46200.0
2007-03-23 12:00:00,56.21,56.27,56.13,56.27,35400.0,39.4305,39.4726,39.3744,39.4726,35400.0
2007-03-23 12:10:00,56.28,56.33,56.18,56.26,54200.0,39.4796,39.5147,39.4095,39.4656,54200.0
2007-03-23 12:20:00,56.27,56.31,56.26,56.29,29200.0,39.4726,39.5007,39.4656,39.4866,29200.0
2007-03-23 12:30:00,56.27,56.29,56.2,56.23,21600.0,39.4726,39.4866,39.4235,39.4446,21600.0
2007-03-23 12:40:00,56.22,56.33,56.22,56.33,22800.0,39.4375,39.5147,39.4375,39.5147,22800.0
2007-03-23 12:50:00,56.33,56.38,56.27,56.38,40600.0,39.5147,39.5498,39.4726,39.5498,40600.0
2007-03-23 13:00:00,56.37,56.48,56.37,56.37,45000.0,39.5428,39.6199,39.5428,39.5428,45000.0
2007-03-23 13:10:00,56.37,56.37,56.2,56.27,76200.0,39.5428,39.5428,39.4235,39.4726,76200.0
2007-03-23 13:20:00,56.28,56.33,56.23,56.23,58600.0,39.4796,39.5147,39.4446,39.4446,58600.0
2007-03-23 13:30:00,56.23,56.26,56.18,56.21,117600.0,39.4446,39.4656,39.4095,39.4305,117600.0
2007-03-23 13:40:00,56.24,56.25,56.2,56.22,38200.0,39.4516,39.4586,39.4235,39.4375,38200.0
2007-03-23 13:50:00,56.22,56.31,56.22,56.24,31800.0,39.4375,39.5007,39.4375,39.4516,31800.0
2007-03-23 14:00:00,56.24,56.27,56.2,56.23,64600.0,39.4516,39.4726,39.4235,39.4446,64600.0
2007-03-23 14:10:00,56.21,56.26,56.18,56.23,55400.0,39.4305,39.4656,39.4095,39.4446,55400.0
2007-03-23 14:20:00,56.23,56.25,56.17,56.2,100600.0,39.4446,39.4586,39.4025,39.4235,100600.0
2007-03-23 14:30:00,56.21,56.29,56.2,56.24,109200.0,39.4305,39.4866,39.4235,39.4516,109200.0
2007-03-23 14:40:00,56.24,56.3,56.2,56.22,72800.0,39.4516,39.4937,39.4235,39.4375,72800.0
2007-03-23 14:50:00,56.22,56.31,56.22,56.25,130000.0,39.4375,39.5007,39.4375,39.4586,130000.0
2007-03-23 15:00:00,56.24,56.33,56.23,56.29,93200.0,39.4516,39.5147,39.4446,39.4866,93200.0
2007-03-23 15:10:00,56.29,56.32,56.24,56.29,71800.0,39.4866,39.5077,39.4516,39.4866,71800.0
2007-03-23 15:20:00,56.29,56.37,56.24,56.27,79600.0,39.4866,39.5428,39.4516,39.4726,79600.0
2007-03-23 15:30:00,56.27,56.31,56.2,56.24,64800.0,39.4726,39.5007,39.4235,39.4516,64800.0
2007-03-23 15:40:00,56.23,56.3,56.1,56.12,177400.0,39.4446,39.4937,39.3534,39.3674,177400.0
2007-03-23 15:50:00,56.12,56.13,55.98,56.06,451200.0,39.3674,39.3744,39.2692,39.3253,451200.0
2007-03-26 09:30:00,56.25,56.32,56.05,56.1,111800.0,39.4586,39.5077,39.3183,39.3534,111800.0
2007-03-26 09:40:00,56.13,56.17,55.84,55.92,110600.0,39.3744,39.4025,39.171,39.2271,110600.0
2007-03-26 09:50:00,55.94,55.94,55.35,55.54,366800.0,39.2411,39.2411,38.8272,38.9605,366800.0
2007-03-26 10:00:00,55.52,55.52,54.76,54.84,332800.0,38.9465,38.9465,38.4134,38.4695,332800.0
2007-03-26 10:10:00,54.85,55.08,54.83,54.98,335800.0,38.4765,38.6378,38.4625,38.5677,335800.0
2007-03-26 10:20:00,54.98,54.99,54.66,54.9,271400.0,38.5677,38.5747,38.3432,38.5116,271400.0
2007-03-26 10:30:00,54.91,55.06,54.9,55.02,101800.0,38.5186,38.6238,38.5116,38.5958,101800.0
2007-03-26 10:40:00,55.02,55.13,54.99,55.11,103200.0,38.5958,38.6729,38.5747,38.6589,103200.0
2007-03-26 10:50:00,55.09,55.15,54.95,54.95,115400.0,38.6449,38.687,38.5467,38.5467,115400.0
2007-03-26 11:00:00,54.94,54.98,54.87,54.93,90600.0,38.5396,38.5677,38.4905,38.5326,90600.0
2007-03-26 11:10:00,54.96,55.0,54.9,54.95,80800.0,38.5537,38.5817,38.5116,38.5467,80800.0
2007-03-26 11:20:00,54.97,55.01,54.84,54.95,106000.0,38.5607,38.5887,38.4695,38.5467,106000.0
2007-03-26 11:30:00,54.93,55.04,54.92,55.01,92000.0,38.5326,38.6098,38.5256,38.5887,92000.0
2007-03-26 11:40:00,55.02,55.06,54.85,54.87,112000.0,38.5958,38.6238,38.4765,38.4905,112000.0
2007-03-26 11:50:00,54.89,55.05,54.88,55.03,81400.0,38.5046,38.6168,38.4975,38.6028,81400.0
2007-03-26 12:00:00,55.05,55.09,54.96,55.04,112000.0,38.6168,38.6449,38.5537,38.6098,112000.0
2007-03-26 12:10:00,55.05,55.06,55.02,55.05,65800.0,38.6168,38.6238,38.5958,38.6168,65800.0
2007-03-26 12:20:00,55.05,55.19,55.01,55.17,188600.0,38.6168,38.715,38.5887,38.701,188600.0
2007-03-26 12:30:00,55.18,55.24,55.12,55.15,86000.0,38.708,38.7501,38.6659,38.687,86000.0
2007-03-26 12:40:00,55.14,55.17,55.0,55.02,133600.0,38.6799,38.701,38.5817,38.5958,133600.0
2007-03-26 12:50:00,55.02,55.1,54.96,55.0,92200.0,38.5958,38.6519,38.5537,38.5817,92200.0
2007-03-26 13:00:00,55.0,55.07,54.91,55.02,70000.0,38.5817,38.6308,38.5186,38.5958,70000.0
2007-03-26 13:10:00,55.02,55.06,54.99,55.02,57600.0,38.5958,38.6238,38.5747,38.5958,57600.0
2007-03-26 13:20:00,55.02,55.05,54.99,55.01,47200.0,38.5958,38.6168,38.5747,38.5887,47200.0
2007-03-26 13:30:00,55.02,55.08,55.01,55.08,66000.0,38.5958,38.6378,38.5887,38.6378,66000.0
2007-03-26 13:40:00,55.08,55.13,55.07,55.1,108200.0,38.6378,38.6729,38.6308,38.6519,108200.0
2007-03-26 13:50:00,55.1,55.12,54.99,55.0,104800.0,38.6519,38.6659,38.5747,38.5817,104800.0
2007-03-26 14:00:00,55.02,55.1,55.02,55.09,63800.0,38.5958,38.6519,38.5958,38.6449,63800.0
2007-03-26 14:10:00,55.09,55.13,55.08,55.13,89000.0,38.6449,38.6729,38.6378,38.6729,89000.0
2007-03-26 14:20:00,55.12,55.13,55.05,55.1,69000.0,38.6659,38.6729,38.6168,38.6519,69000.0
2007-03-26 14:30:00,55.1,55.13,54.93,55.07,158800.0,38.6519,38.6729,38.5326,38.6308,158800.0
2007-03-26 14:40:00,55.07,55.13,55.06,55.1,61800.0,38.6308,38.6729,38.6238,38.6519,61800.0
2007-03-26 14:50:00,55.1,55.19,55.08,55.18,90200.0,38.6519,38.715,38.6378,38.708,90200.0
2007-03-26 15:00:00,55.19,55.3,55.17,55.2,134800.0,38.715,38.7922,38.701,38.722,134800.0
2007-03-26 15:10:00,55.2,55.24,55.12,55.14,71000.0,38.722,38.7501,38.6659,38.6799,71000.0
2007-03-26 15:20:00,55.14,55.2,55.13,55.18,101800.0,38.6799,38.722,38.6729,38.708,101800.0
2007-03-26 15:30:00,55.18,55.21,55.17,55.18,190800.0,38.708,38.729,38.701,38.708,190800.0
2007-03-26 15:40:00,55.18,55.22,55.16,55.17,167400.0,38.708,38.7361,38.694,38.701,167400.0
2007-03-26 15:50:00,55.16,55.26,55.16,55.21,157600.0,38.694,38.7641,38.694,38.729,157600.0
2007-03-27 09:30:00,55.2,55.2,54.76,55.05,154200.0,38.722,38.722,38.4134,38.6168,154200.0
2007-03-27 09:40:00,55.05,55.18,54.9,55.1,122000.0,38.6168,38.708,38.5116,38.6519,122000.0
2007-03-27 09:50:00,55.12,55.19,54.96,54.96,163000.0,38.6659,38.715,38.5537,38.5537,163000.0
2007-03-27 10:00:00,54.96,55.04,54.75,54.76,141000.0,38.5537,38.6098,38.4064,38.4134,141000.0
2007-03-27 10:10:00,54.76,54.76,54.38,54.39,241200.0,38.4134,38.4134,38.1468,38.1538,241200.0
2007-03-27 10:20:00,54.38,54.42,54.07,54.1,373000.0,38.1468,38.1749,37.9293,37.9504,373000.0
2007-03-27 10:30:00,54.1,54.14,54.0,54.08,568800.0,37.9504,37.9784,37.8802,37.9364,568800.0
2007-03-27 10:40:00,54.08,54.25,53.79,54.16,493200.0,37.9364,38.0556,37.7329,37.9925,493200.0
2007-03-27 10:50:00,54.16,54.5,54.16,54.31,240800.0,37.9925,38.231,37.9925,38.0977,240800.0
2007-03-27 11:00:00,54.3,54.38,54.24,54.29,124600.0,38.0907,38.1468,38.0486,38.0837,124600.0
2007-03-27 11:10:00,54.29,54.3,54.13,54.24,211200.0,38.0837,38.0907,37.9714,38.0486,211200.0
2007-03-27 11:20:00,54.25,54.32,53.9,54.01,179600.0,38.0556,38.1047,37.8101,37.8873,179600.0
2007-03-27 11:30:00,53.98,54.08,53.89,53.99,145200.0,37.8662,37.9364,37.8031,37.8732,145200.0
2007-03-27 11:40:00,53.99,54.2,53.87,54.16,161400.0,37.8732,38.0205,37.789,37.9925,161400.0
2007-03-27 11:50:00,54.16,54.18,53.97,54.0,102800.0,37.9925,38.0065,37.8592,37.8802,102800.0
2007-03-27 12:00:00,54.0,54.15,53.94,54.15,71000.0,37.8802,37.9855,37.8382,37.9855,71000.0
2007-03-27 12:10:00,54.16,54.16,53.98,54.03,136600.0,37.9925,37.9925,37.8662,37.9013,136600.0
2007-03-27 12:20:00,54.05,54.26,54.0,54.22,56200.0,37.9153,38.0626,37.8802,38.0346,56200.0
2007-03-27 12:30:00,54.21,54.33,54.21,54.31,59200.0,38.0276,38.1117,38.0276,38.0977,59200.0
2007-03-27 12:40:00,54.31,54.33,54.27,54.32,38400.0,38.0977,38.1117,38.0696,38.1047,38400.0
2007-03-27 12:50:00,54.33,54.37,54.26,54.33,45200.0,38.1117,38.1398,38.0626,38.1117,45200.0
2007-03-27 13:00:00,54.33,54.54,54.33,54.49,89800.0,38.1117,38.259,38.1117,38.224,89800.0
2007-03-27 13:10:00,54.49,54.51,54.43,54.46,58400.0,38.224,38.238,38.1819,38.2029,58400.0
2007-03-27 13:20:00,54.46,54.49,54.44,54.46,48000.0,38.2029,38.224,38.1889,38.2029,48000.0
2007-03-27 13:30:00,54.46,54.46,54.32,54.34,51000.0,38.2029,38.2029,38.1047,38.1187,51000.0
2007-03-27 13:40:00,54.35,54.49,54.35,54.47,41200.0,38.1258,38.224,38.1258,38.2099,41200.0
2007-03-27 13:50:00,54.46,54.5,54.36,54.39,53200.0,38.2029,38.231,38.1328,38.1538,53200.0
2007-03-27 14:00:00,54.39,54.41,54.25,54.35,190000.0,38.1538,38.1679,38.0556,38.1258,190000.0
2007-03-27 14:10:00,54.34,54.38,54.27,54.37,53000.0,38.1187,38.1468,38.0696,38.1398,53000.0
2007-03-27 14:20:00,54.37,54.38,54.31,54.33,34400.0,38.1398,38.1468,38.0977,38.1117,34400.0
2007-03-27 14:30:00,54.32,54.37,54.29,54.31,32600.0,38.1047,38.1398,38.0837,38.0977,32600.0
2007-03-27 14:40:00,54.31,54.34,54.21,54.29,45800.0,38.0977,38.1187,38.0276,38.0837,45800.0
2007-03-27 14:50:00,54.3,54.48,54.28,54.45,88800.0,38.0907,38.217,38.0767,38.1959,88800.0
2007-03-27 15:00:00,54.47,54.57,54.43,54.54,84400.0,38.2099,38.2801,38.1819,38.259,84400.0
2007-03-27 15:10:00,54.55,54.57,54.51,54.52,93000.0,38.2661,38.2801,38.238,38.245,93000.0
2007-03-27 15:20:00,54.51,54.55,54.45,54.52,109800.0,38.238,38.2661,38.1959,38.245,109800.0
2007-03-27 15:30:00,54.51,54.53,54.43,54.45,190400.0,38.238,38.252,38.1819,38.1959,190400.0
2007-03-27 15:40:00,54.46,54.47,54.31,54.32,178000.0,38.2029,38.2099,38.0977,38.1047,178000.0
2007-03-27 15:50:00,54.31,54.35,54.2,54.32,254200.0,38.0977,38.1258,38.0205,38.1047,254200.0
2007-03-28 09:30:00,54.01,54.01,53.71,53.86,149800.0,38.0453,38.0453,37.8339,37.9396,149800.0
2007-03-28 09:40:00,53.84,54.42,53.75,54.26,293400.0,37.9255,38.3341,37.8621,38.2214,293400.0
2007-03-28 09:50:00,54.24,54.24,54.06,54.09,119400.0,38.2073,38.2073,38.0805,38.1016,119400.0
2007-03-28 10:00:00,54.09,54.21,54.0,54.06,194400.0,38.1016,38.1862,38.0382,38.0805,194400.0
2007-03-28 10:10:00,54.07,54.13,53.96,54.07,97800.0,38.0875,38.1298,38.01,38.0875,97800.0
2007-03-28 10:20:00,54.07,54.1,53.9,53.9,133000.0,38.0875,38.1087,37.9678,37.9678,133000.0
2007-03-28 10:30:00,53.9,53.9,53.63,53.72,496000.0,37.9678,37.9678,37.7776,37.841,496000.0
2007-03-28 10:40:00,53.74,53.74,53.4,53.42,233800.0,37.8551,37.8551,37.6156,37.6297,233800.0
2007-03-28 10:50:00,53.42,53.65,53.42,53.62,237800.0,37.6297,37.7917,37.6297,37.7705,237800.0
2007-03-28 11:00:00,53.6,53.85,53.49,53.83,237800.0,37.7565,37.9326,37.679,37.9185,237800.0
2007-03-28 11:10:00,53.84,53.9,53.54,53.6,188200.0,37.9255,37.9678,37.7142,37.7565,188200.0
2007-03-28 11:20:00,53.6,53.63,53.29,53.31,289600.0,37.7565,37.7776,37.5381,37.5522,289600.0
2007-03-28 11:30:00,53.33,53.52,53.29,53.49,195200.0,37.5663,37.7001,37.5381,37.679,195200.0
2007-03-28 11:40:00,53.48,53.52,53.35,53.36,180200.0,37.6719,37.7001,37.5804,37.5874,180200.0
2007-03-28 11:50:00,53.37,53.46,53.29,53.4,167000.0,37.5944,37.6578,37.5381,37.6156,167000.0
2007-03-28 12:00:00,53.4,53.58,53.4,53.51,280000.0,37.6156,37.7424,37.6156,37.6931,280000.0
2007-03-28 12:10:00,53.5,53.65,53.46,53.65,232000.0,37.686,37.7917,37.6578,37.7917,232000.0
2007-03-28 12:20:00,53.63,53.7,53.5,53.5,280800.0,37.7776,37.8269,37.686,37.686,280800.0
2007-03-28 12:30:00,53.5,53.6,53.46,53.58,79600.0,37.686,37.7565,37.6578,37.7424,79600.0
2007-03-28 12:40:00,53.59,53.59,53.46,53.53,96600.0,37.7494,37.7494,37.6578,37.7072,96600.0
2007-03-28 12:50:00,53.56,53.63,53.54,53.61,111600.0,37.7283,37.7776,37.7142,37.7635,111600.0
2007-03-28 13:00:00,53.59,53.61,53.47,53.52,99200.0,37.7494,37.7635,37.6649,37.7001,99200.0
2007-03-28 13:10:00,53.52,53.58,53.5,53.53,63400.0,37.7001,37.7424,37.686,37.7072,63400.0
2007-03-28 13:20:00,53.54,53.56,53.38,53.41,85200.0,37.7142,37.7283,37.6015,37.6226,85200.0
2007-03-28 13:30:00,53.43,53.52,53.33,53.52,113000.0,37.6367,37.7001,37.5663,37.7001,113000.0
2007-03-28 13:40:00,53.49,53.58,53.47,53.58,90800.0,37.679,37.7424,37.6649,37.7424,90800.0
2007-03-28 13:50:00,53.58,53.59,53.47,53.49,117400.0,37.7424,37.7494,37.6649,37.679,117400.0
2007-03-28 14:00:00,53.49,53.54,53.47,53.48,77200.0,37.679,37.7142,37.6649,37.6719,77200.0
2007-03-28 14:10:00,53.49,53.49,53.28,53.36,136600.0,37.679,37.679,37.531,37.5874,136600.0
2007-03-28 14:20:00,53.36,53.37,53.26,53.32,87000.0,37.5874,37.5944,37.517,37.5592,87000.0
2007-03-28 14:30:00,53.35,53.41,53.32,53.35,117800.0,37.5804,37.6226,37.5592,37.5804,117800.0
2007-03-28 14:40:00,53.37,53.48,53.33,53.45,184600.0,37.5944,37.6719,37.5663,37.6508,184600.0
2007-03-28 14:50:00,53.42,53.47,53.35,53.46,106200.0,37.6297,37.6649,37.5804,37.6578,106200.0
2007-03-28 15:00:00,53.45,53.5,53.17,53.2,304800.0,37.6508,37.686,37.4536,37.4747,304800.0
2007-03-28 15:10:00,53.2,53.22,52.88,52.99,548800.0,37.4747,37.4888,37.2493,37.3268,548800.0
2007-03-28 15:20:00,52.98,53.07,52.91,53.03,356000.0,37.3197,37.3831,37.2704,37.3549,356000.0
2007-03-28 15:30:00,53.03,53.04,52.87,52.98,282400.0,37.3549,37.362,37.2422,37.3197,282400.0
2007-03-28 15:40:00,52.97,53.04,52.78,52.79,271600.0,37.3127,37.362,37.1788,37.1859,271600.0
2007-03-28 15:50:00,52.78,52.9,52.74,52.84,415800.0,37.1788,37.2634,37.1507,37.2211,415800.0
2007-03-29 09:30:00,53.59,53.95,53.27,53.82,690400.0,37.7494,38.003,37.524,37.9114,690400.0
2007-03-29 09:40:00,53.82,53.82,53.53,53.77,302600.0,37.9114,37.9114,37.7072,37.8762,302600.0
2007-03-29 09:50:00,53.77,54.07,53.72,54.02,288000.0,37.8762,38.0875,37.841,38.0523,288000.0
2007-03-29 10:00:00,54.02,54.08,53.88,53.95,253600.0,38.0523,38.0946,37.9537,38.003,253600.0
2007-03-29 10:10:00,53.95,53.97,53.82,53.87,153400.0,38.003,38.0171,37.9114,37.9467,153400.0
2007-03-29 10:20:00,53.86,54.17,53.85,54.08,180000.0,37.9396,38.158,37.9326,38.0946,180000.0
2007-03-29 10:30:00,54.07,54.09,54.0,54.08,137600.0,38.0875,38.1016,38.0382,38.0946,137600.0
2007-03-29 10:40:00,54.08,54.1,53.62,53.63,447400.0,38.0946,38.1087,37.7705,37.7776,447400.0
2007-03-29 10:50:00,53.63,53.84,53.51,53.7,341600.0,37.7776,37.9255,37.6931,37.8269,341600.0
2007-03-29 11:00:00,53.7,53.98,53.7,53.94,133800.0,37.8269,38.0241,37.8269,37.996,133800.0
2007-03-29 11:10:00,53.95,54.02,53.92,54.01,126200.0,38.003,38.0523,37.9819,38.0453,126200.0
2007-03-29 11:20:00,54.0,54.17,53.96,54.15,229800.0,38.0382,38.158,38.01,38.1439,229800.0
2007-03-29 11:30:00,54.15,54.24,54.08,54.1,277600.0,38.1439,38.2073,38.0946,38.1087,277600.0
2007-03-29 11:40:00,54.09,54.27,54.09,54.16,186000.0,38.1016,38.2284,38.1016,38.1509,186000.0
2007-03-29 11:50:00,54.16,54.23,54.13,54.16,241800.0,38.1509,38.2002,38.1298,38.1509,241800.0
2007-03-29 12:00:00,54.16,54.19,54.06,54.07,208600.0,38.1509,38.1721,38.0805,38.0875,208600.0
2007-03-29 12:10:00,54.06,54.19,54.02,54.17,205000.0,38.0805,38.1721,38.0523,38.158,205000.0
2007-03-29 12:20:00,54.17,54.18,53.96,53.97,205400.0,38.158,38.165,38.01,38.0171,205400.0
2007-03-29 12:30:00,53.98,53.99,53.79,53.82,127600.0,38.0241,38.0312,37.8903,37.9114,127600.0
2007-03-29 12:40:00,53.82,54.01,53.82,53.98,124600.0,37.9114,38.0453,37.9114,38.0241,124600.0
2007-03-29 12:50:00,53.99,54.01,53.89,53.9,84800.0,38.0312,38.0453,37.9607,37.9678,84800.0
2007-03-29 13:00:00,53.89,54.06,53.73,54.05,125800.0,37.9607,38.0805,37.848,38.0734,125800.0
2007-03-29 13:10:00,54.03,54.05,53.71,53.77,73200.0,38.0594,38.0734,37.8339,37.8762,73200.0
2007-03-29 13:20:00,53.79,53.85,53.63,53.74,125800.0,37.8903,37.9326,37.7776,37.8551,125800.0
2007-03-29 13:30:00,53.72,53.75,53.52,53.74,119000.0,37.841,37.8621,37.7001,37.8551,119000.0
2007-03-29 13:40:00,53.74,53.81,53.69,53.81,70000.0,37.8551,37.9044,37.8199,37.9044,70000.0
2007-03-29 13:50:00,53.8,53.8,53.7,53.72,91400.0,37.8973,37.8973,37.8269,37.841,91400.0
2007-03-29 14:00:00,53.71,53.76,53.63,53.73,109000.0,37.8339,37.8692,37.7776,37.848,109000.0
2007-03-29 14:10:00,53.74,53.79,53.66,53.72,75600.0,37.8551,37.8903,37.7987,37.841,75600.0
2007-03-29 14:20:00,53.73,53.76,53.67,53.74,93400.0,37.848,37.8692,37.8058,37.8551,93400.0
2007-03-29 14:30:00,53.74,53.88,53.69,53.88,134000.0,37.8551,37.9537,37.8199,37.9537,134000.0
2007-03-29 14:40:00,53.87,54.03,53.87,53.98,141000.0,37.9467,38.0594,37.9467,38.0241,141000.0
2007-03-29 14:50:00,53.98,54.1,53.96,54.02,149600.0,38.0241,38.1087,38.01,38.0523,149600.0
2007-03-29 15:00:00,54.02,54.07,53.98,54.04,76800.0,38.0523,38.0875,38.0241,38.0664,76800.0
2007-03-29 15:10:00,54.03,54.24,54.01,54.17,136800.0,38.0594,38.2073,38.0453,38.158,136800.0
2007-03-29 15:20:00,54.17,54.32,54.16,54.27,156200.0,38.158,38.2636,38.1509,38.2284,156200.0
2007-03-29 15:30:00,54.27,54.38,54.15,54.22,287200.0,38.2284,38.3059,38.1439,38.1932,287200.0
2007-03-29 15:40:00,54.23,54.54,54.23,54.44,397000.0,38.2002,38.4186,38.2002,38.3482,397000.0
2007-03-29 15:50:00,54.44,54.44,54.14,54.24,489200.0,38.3482,38.3482,38.1368,38.2073,489200.0
2007-03-30 09:30:00,53.9,55.21,53.83,55.0,644600.0,37.9678,38.8906,37.9185,38.7426,644600.0
2007-03-30 09:40:00,55.0,55.95,54.88,55.45,783200.0,38.7426,39.4118,38.6581,39.0596,783200.0
2007-03-30 09:50:00,55.45,55.48,55.13,55.38,428000.0,39.0596,39.0808,38.8342,39.0103,428000.0
2007-03-30 10:00:00,55.36,55.42,54.8,55.01,365200.0,38.9962,39.0385,38.6018,38.7497,365200.0
2007-03-30 10:10:00,55.02,55.09,54.81,54.83,231200.0,38.7567,38.806,38.6088,38.6229,231200.0
2007-03-30 10:20:00,54.83,55.1,54.8,54.95,146000.0,38.6229,38.8131,38.6018,38.7074,146000.0
2007-03-30 10:30:00,54.95,55.02,54.63,54.65,351400.0,38.7074,38.7567,38.482,38.4961,351400.0
2007-03-30 10:40:00,54.65,54.65,54.06,54.26,527200.0,38.4961,38.4961,38.0805,38.2214,527200.0
2007-03-30 10:50:00,54.26,54.6,54.23,54.59,208400.0,38.2214,38.4609,38.2002,38.4538,208400.0
2007-03-30 11:00:00,54.58,54.68,54.5,54.6,114200.0,38.4468,38.5172,38.3904,38.4609,114200.0
2007-03-30 11:10:00,54.64,54.65,54.37,54.37,98600.0,38.489,38.4961,38.2989,38.2989,98600.0
2007-03-30 11:20:00,54.37,54.42,54.08,54.09,186600.0,38.2989,38.3341,38.0946,38.1016,186600.0
2007-03-30 11:30:00,54.1,54.33,54.08,54.28,82200.0,38.1087,38.2707,38.0946,38.2355,82200.0
2007-03-30 11:40:00,54.27,54.33,53.95,54.18,179000.0,38.2284,38.2707,38.003,38.165,179000.0
2007-03-30 11:50:00,54.18,54.41,54.15,54.4,142600.0,38.165,38.327,38.1439,38.32,142600.0
2007-03-30 12:00:00,54.4,54.56,54.27,54.49,144000.0,38.32,38.4327,38.2284,38.3834,144000.0
2007-03-30 12:10:00,54.48,54.54,54.25,54.27,91600.0,38.3763,38.4186,38.2143,38.2284,91600.0
2007-03-30 12:20:00,54.27,54.33,54.23,54.26,82000.0,38.2284,38.2707,38.2002,38.2214,82000.0
2007-03-30 12:30:00,54.26,54.58,54.26,54.41,94800.0,38.2214,38.4468,38.2214,38.327,94800.0
2007-03-30 12:40:00,54.42,54.58,54.41,54.57,64400.0,38.3341,38.4468,38.327,38.4397,64400.0
2007-03-30 12:50:00,54.55,54.62,54.47,54.55,70800.0,38.4257,38.475,38.3693,38.4257,70800.0
2007-03-30 13:00:00,54.55,54.64,54.46,54.6,96600.0,38.4257,38.489,38.3623,38.4609,96600.0
2007-03-30 13:10:00,54.6,54.6,54.48,54.52,74600.0,38.4609,38.4609,38.3763,38.4045,74600.0
2007-03-30 13:20:00,54.52,54.6,54.39,54.6,83400.0,38.4045,38.4609,38.3129,38.4609,83400.0
2007-03-30 13:30:00,54.61,54.63,54.52,54.56,69800.0,38.4679,38.482,38.4045,38.4327,69800.0
2007-03-30 13:40:00,54.55,54.61,54.39,54.39,65000.0,38.4257,38.4679,38.3129,38.3129,65000.0
2007-03-30 13:50:00,54.41,54.54,54.4,54.46,35600.0,38.327,38.4186,38.32,38.3623,35600.0
2007-03-30 14:00:00,54.46,54.52,54.43,54.43,38400.0,38.3623,38.4045,38.3411,38.3411,38400.0
2007-03-30 14:10:00,54.43,54.48,54.34,54.38,112400.0,38.3411,38.3763,38.2777,38.3059,112400.0
2007-03-30 14:20:00,54.38,54.5,54.38,54.41,80000.0,38.3059,38.3904,38.3059,38.327,80000.0
2007-03-30 14:30:00,54.41,54.58,54.41,54.56,121600.0,38.327,38.4468,38.327,38.4327,121600.0
2007-03-30 14:40:00,54.59,54.65,54.51,54.54,115800.0,38.4538,38.4961,38.3975,38.4186,115800.0
2007-03-30 14:50:00,54.53,54.57,54.44,54.51,69200.0,38.4116,38.4397,38.3482,38.3975,69200.0
2007-03-30 15:00:00,54.51,54.52,54.4,54.4,50200.0,38.3975,38.4045,38.32,38.32,50200.0
2007-03-30 15:10:00,54.39,54.39,54.29,54.36,128600.0,38.3129,38.3129,38.2425,38.2918,128600.0
2007-03-30 15:20:00,54.36,54.46,54.27,54.31,90600.0,38.2918,38.3623,38.2284,38.2566,90600.0
2007-03-30 15:30:00,54.29,54.35,54.19,54.29,191000.0,38.2425,38.2848,38.1721,38.2425,191000.0
2007-03-30 15:40:00,54.29,54.37,54.24,54.34,162400.0,38.2425,38.2989,38.2073,38.2777,162400.0
2007-03-30 15:50:00,54.34,54.34,54.15,54.27,252400.0,38.2777,38.2777,38.1439,38.2284,252400.0
2007-04-02 09:30:00,54.13,54.13,53.74,53.85,287400.0,38.1298,38.1298,37.8551,37.9326,287400.0
2007-04-02 09:40:00,53.84,53.85,53.32,53.53,442400.0,37.9255,37.9326,37.5592,37.7072,442400.0
2007-04-02 09:50:00,53.52,53.68,53.17,53.19,293600.0,37.7001,37.8128,37.4536,37.4677,293600.0
2007-04-02 10:00:00,53.18,53.18,52.46,52.47,672000.0,37.4606,37.4606,36.9534,36.9605,672000.0
2007-04-02 10:10:00,52.47,52.63,52.09,52.33,868400.0,36.9605,37.0732,36.6928,36.8619,868400.0
2007-04-02 10:20:00,52.32,52.42,52.21,52.38,303400.0,36.8548,36.9253,36.7773,36.8971,303400.0
2007-04-02 10:30:00,52.37,52.6,52.27,52.48,604800.0,36.89,37.052,36.8196,36.9675,604800.0
2007-04-02 10:40:00,52.48,52.57,52.45,52.55,512000.0,36.9675,37.0309,36.9464,37.0168,512000.0
2007-04-02 10:50:00,52.55,52.76,52.5,52.65,456000.0,37.0168,37.1648,36.9816,37.0873,456000.0
2007-04-02 11:00:00,52.64,52.69,52.45,52.51,459800.0,37.0802,37.1154,36.9464,36.9887,459800.0
2007-04-02 11:10:00,52.52,52.64,52.47,52.58,220800.0,36.9957,37.0802,36.9605,37.038,220800.0
2007-04-02 11:20:00,52.57,52.57,52.49,52.55,150600.0,37.0309,37.0309,36.9746,37.0168,150600.0
2007-04-02 11:30:00,52.55,52.64,52.53,52.6,116000.0,37.0168,37.0802,37.0027,37.052,116000.0
2007-04-02 11:40:00,52.6,52.6,52.42,52.49,205200.0,37.052,37.052,36.9253,36.9746,205200.0
2007-04-02 11:50:00,52.49,52.5,52.37,52.49,152200.0,36.9746,36.9816,36.89,36.9746,152200.0
2007-04-02 12:00:00,52.47,52.47,52.3,52.31,176600.0,36.9605,36.9605,36.8407,36.8478,176600.0
2007-04-02 12:10:00,52.3,52.35,52.22,52.28,236800.0,36.8407,36.8759,36.7844,36.8266,236800.0
2007-04-02 12:20:00,52.3,52.32,52.24,52.26,189200.0,36.8407,36.8548,36.7985,36.8125,189200.0
2007-04-02 12:30:00,52.27,52.27,52.05,52.19,183400.0,36.8196,36.8196,36.6646,36.7632,183400.0
2007-04-02 12:40:00,52.19,52.26,52.16,52.19,122200.0,36.7632,36.8125,36.7421,36.7632,122200.0
2007-04-02 12:50:00,52.17,52.17,51.92,51.95,239000.0,36.7492,36.7492,36.573,36.5942,239000.0
2007-04-02 13:00:00,51.95,52.02,51.87,51.87,244400.0,36.5942,36.6435,36.5378,36.5378,244400.0
2007-04-02 13:10:00,51.88,51.88,51.59,51.77,526200.0,36.5449,36.5449,36.3406,36.4674,526200.0
2007-04-02 13:20:00,51.77,51.99,51.72,51.91,280000.0,36.4674,36.6224,36.4322,36.566,280000.0
2007-04-02 13:30:00,51.92,52.01,51.8,51.81,153800.0,36.573,36.6364,36.4885,36.4956,153800.0
2007-04-02 13:40:00,51.82,52.15,51.81,52.05,553800.0,36.5026,36.7351,36.4956,36.6646,553800.0
2007-04-02 13:50:00,52.05,52.07,51.91,51.94,247000.0,36.6646,36.6787,36.566,36.5871,247000.0
2007-04-02 14:00:00,51.93,51.98,51.75,51.83,267000.0,36.5801,36.6153,36.4533,36.5097,267000.0
2007-04-02 14:10:00,51.83,51.85,51.76,51.79,171000.0,36.5097,36.5237,36.4603,36.4815,171000.0
2007-04-02 14:20:00,51.79,51.95,51.77,51.9,260800.0,36.4815,36.5942,36.4674,36.559,260800.0
2007-04-02 14:30:00,51.91,52.12,51.89,52.09,209400.0,36.566,36.7139,36.5519,36.6928,209400.0
2007-04-02 14:40:00,52.08,52.13,51.98,52.01,166400.0,36.6858,36.721,36.6153,36.6364,166400.0
2007-04-02 14:50:00,51.98,52.04,51.83,51.9,261200.0,36.6153,36.6576,36.5097,36.559,261200.0
2007-04-02 15:00:00,51.88,52.02,51.88,51.98,176400.0,36.5449,36.6435,36.5449,36.6153,176400.0
2007-04-02 15:10:00,51.98,52.27,51.97,52.17,437200.0,36.6153,36.8196,36.6083,36.7492,437200.0
2007-04-02 15:20:00,52.17,52.31,52.1,52.17,289800.0,36.7492,36.8478,36.6998,36.7492,289800.0
2007-04-02 15:30:00,52.18,52.26,52.13,52.23,259400.0,36.7562,36.8125,36.721,36.7914,259400.0
2007-04-02 15:40:00,52.24,52.35,52.13,52.26,396400.0,36.7985,36.8759,36.721,36.8125,396400.0
2007-04-02 15:50:00,52.27,52.29,52.07,52.2,763000.0,36.8196,36.8337,36.6787,36.7703,763000.0
2007-04-03 09:30:00,52.67,52.82,52.36,52.56,371000.0,37.1014,37.207,36.883,37.0239,371000.0
2007-04-03 09:40:00,52.56,52.7,52.27,52.55,291600.0,37.0239,37.1225,36.8196,37.0168,291600.0
2007-04-03 09:50:00,52.55,52.57,52.17,52.52,285600.0,37.0168,37.0309,36.7492,36.9957,285600.0
2007-04-03 10:00:00,52.5,52.93,52.5,52.9,324600.0,36.9816,37.2845,36.9816,37.2634,324600.0
2007-04-03 10:10:00,52.88,52.91,52.81,52.9,208000.0,37.2493,37.2704,37.2,37.2634,208000.0
2007-04-03 10:20:00,52.89,52.89,52.67,52.79,181400.0,37.2563,37.2563,37.1014,37.1859,181400.0
2007-04-03 10:30:00,52.79,53.13,52.79,52.92,316000.0,37.1859,37.4254,37.1859,37.2775,316000.0
2007-04-03 10:40:00,52.94,53.12,52.92,53.08,134800.0,37.2915,37.4183,37.2775,37.3902,134800.0
2007-04-03 10:50:00,53.08,53.33,52.99,53.28,187800.0,37.3902,37.5663,37.3268,37.531,187800.0
2007-04-03 11:00:00,53.28,53.38,53.16,53.3,168600.0,37.531,37.6015,37.4465,37.5451,168600.0
2007-04-03 11:10:00,53.3,53.35,53.16,53.24,89600.0,37.5451,37.5804,37.4465,37.5029,89600.0
2007-04-03 11:20:00,53.25,53.25,53.19,53.22,104400.0,37.5099,37.5099,37.4677,37.4888,104400.0
2007-04-03 11:30:00,53.22,53.35,53.19,53.34,173600.0,37.4888,37.5804,37.4677,37.5733,173600.0
2007-04-03 11:40:00,53.33,53.33,53.25,53.3,91200.0,37.5663,37.5663,37.5099,37.5451,91200.0
2007-04-03 11:50:00,53.31,53.53,53.31,53.45,214400.0,37.5522,37.7072,37.5522,37.6508,214400.0
2007-04-03 12:00:00,53.45,53.45,53.35,53.35,90800.0,37.6508,37.6508,37.5804,37.5804,90800.0
2007-04-03 12:10:00,53.35,53.39,53.33,53.37,117400.0,37.5804,37.6085,37.5663,37.5944,117400.0
2007-04-03 12:20:00,53.37,53.38,53.27,53.35,86200.0,37.5944,37.6015,37.524,37.5804,86200.0
2007-04-03 12:30:00,53.35,53.4,53.31,53.37,91200.0,37.5804,37.6156,37.5522,37.5944,91200.0
2007-04-03 12:40:00,53.38,53.46,53.38,53.4,61600.0,37.6015,37.6578,37.6015,37.6156,61600.0
2007-04-03 12:50:00,53.4,53.43,53.34,53.38,94600.0,37.6156,37.6367,37.5733,37.6015,94600.0
2007-04-03 13:00:00,53.38,53.38,53.27,53.27,120000.0,37.6015,37.6015,37.524,37.524,120000.0
2007-04-03 13:10:00,53.27,53.29,53.13,53.24,120400.0,37.524,37.5381,37.4254,37.5029,120400.0
2007-04-03 13:20:00,53.24,53.25,53.21,53.25,131400.0,37.5029,37.5099,37.4817,37.5099,131400.0
2007-04-03 13:30:00,53.24,53.34,53.24,53.27,137600.0,37.5029,37.5733,37.5029,37.524,137600.0
2007-04-03 13:40:00,53.27,53.33,53.27,53.3,118000.0,37.524,37.5663,37.524,37.5451,118000.0
2007-04-03 13:50:00,53.31,53.36,53.29,53.3,74800.0,37.5522,37.5874,37.5381,37.5451,74800.0
2007-04-03 14:00:00,53.3,53.32,53.26,53.3,108400.0,37.5451,37.5592,37.517,37.5451,108400.0
2007-04-03 14:10:00,53.3,53.31,53.2,53.23,119000.0,37.5451,37.5522,37.4747,37.4958,119000.0
2007-04-03 14:20:00,53.23,53.31,53.19,53.31,77000.0,37.4958,37.5522,37.4677,37.5522,77000.0
2007-04-03 14:30:00,53.31,53.4,53.29,53.38,79000.0,37.5522,37.6156,37.5381,37.6015,79000.0
2007-04-03 14:40:00,53.38,53.44,53.35,53.4,61800.0,37.6015,37.6438,37.5804,37.6156,61800.0
2007-04-03 14:50:00,53.4,53.6,53.4,53.47,292200.0,37.6156,37.7565,37.6156,37.6649,292200.0
2007-04-03 15:00:00,53.49,53.5,53.34,53.48,140600.0,37.679,37.686,37.5733,37.6719,140600.0
2007-04-03 15:10:00,53.49,53.52,53.32,53.35,145000.0,37.679,37.7001,37.5592,37.5804,145000.0
2007-04-03 15:20:00,53.34,53.44,53.34,53.44,109600.0,37.5733,37.6438,37.5733,37.6438,109600.0
2007-04-03 15:30:00,53.44,53.47,53.27,53.36,194600.0,37.6438,37.6649,37.524,37.5874,194600.0
2007-04-03 15:40:00,53.37,53.37,53.27,53.29,170200.0,37.5944,37.5944,37.524,37.5381,170200.0
2007-04-03 15:50:00,53.31,53.35,53.26,53.35,257200.0,37.5522,37.5804,37.517,37.5804,257200.0
2007-04-04 09:30:00,53.37,53.37,52.83,53.33,295400.0,37.5944,37.5944,37.2141,37.5663,295400.0
2007-04-04 09:40:00,53.33,53.48,53.04,53.41,259800.0,37.5663,37.6719,37.362,37.6226,259800.0
2007-04-04 09:50:00,53.41,53.43,53.19,53.24,175600.0,37.6226,37.6367,37.4677,37.5029,175600.0
2007-04-04 10:00:00,53.24,53.38,53.17,53.26,196200.0,37.5029,37.6015,37.4536,37.517,196200.0
2007-04-04 10:10:00,53.27,53.3,53.2,53.27,72600.0,37.524,37.5451,37.4747,37.524,72600.0
2007-04-04 10:20:00,53.27,53.55,53.25,53.55,161200.0,37.524,37.7212,37.5099,37.7212,161200.0
2007-04-04 10:30:00,53.55,53.6,53.37,53.37,183200.0,37.7212,37.7565,37.5944,37.5944,183200.0
2007-04-04 10:40:00,53.37,53.42,53.23,53.35,149800.0,37.5944,37.6297,37.4958,37.5804,149800.0
2007-04-04 10:50:00,53.33,53.35,53.29,53.32,81800.0,37.5663,37.5804,37.5381,37.5592,81800.0
2007-04-04 11:00:00,53.32,53.38,53.24,53.38,131200.0,37.5592,37.6015,37.5029,37.6015,131200.0
2007-04-04 11:10:00,53.38,53.44,53.35,53.44,113600.0,37.6015,37.6438,37.5804,37.6438,113600.0
2007-04-04 11:20:00,53.45,53.51,53.37,53.48,90800.0,37.6508,37.6931,37.5944,37.6719,90800.0
2007-04-04 11:30:00,53.47,53.47,53.38,53.39,32800.0,37.6649,37.6649,37.6015,37.6085,32800.0
2007-04-04 11:40:00,53.38,53.41,53.32,53.34,50600.0,37.6015,37.6226,37.5592,37.5733,50600.0
2007-04-04 11:50:00,53.35,53.38,53.33,53.36,34400.0,37.5804,37.6015,37.5663,37.5874,34400.0
2007-04-04 12:00:00,53.36,53.48,53.36,53.45,47800.0,37.5874,37.6719,37.5874,37.6508,47800.0
2007-04-04 12:10:00,53.44,53.46,53.39,53.43,91400.0,37.6438,37.6578,37.6085,37.6367,91400.0
2007-04-04 12:20:00,53.42,53.43,53.33,53.37,75600.0,37.6297,37.6367,37.5663,37.5944,75600.0
2007-04-04 12:30:00,53.38,53.49,53.38,53.46,45600.0,37.6015,37.679,37.6015,37.6578,45600.0
2007-04-04 12:40:00,53.46,53.47,53.44,53.46,43600.0,37.6578,37.6649,37.6438,37.6578,43600.0
2007-04-04 12:50:00,53.45,53.51,53.45,53.51,70400.0,37.6508,37.6931,37.6508,37.6931,70400.0
2007-04-04 13:00:00,53.5,53.51,53.39,53.42,81200.0,37.686,37.6931,37.6085,37.6297,81200.0
2007-04-04 13:10:00,53.44,53.44,53.35,53.38,81600.0,37.6438,37.6438,37.5804,37.6015,81600.0
2007-04-04 13:20:00,53.38,53.38,53.34,53.35,22400.0,37.6015,37.6015,37.5733,37.5804,22400.0
2007-04-04 13:30:00,53.35,53.4,53.3,53.36,76000.0,37.5804,37.6156,37.5451,37.5874,76000.0
2007-04-04 13:40:00,53.35,53.4,53.31,53.37,104000.0,37.5804,37.6156,37.5522,37.5944,104000.0
2007-04-04 13:50:00,53.36,53.42,53.34,53.37,45600.0,37.5874,37.6297,37.5733,37.5944,45600.0
2007-04-04 14:00:00,53.36,53.46,53.34,53.46,57600.0,37.5874,37.6578,37.5733,37.6578,57600.0
2007-04-04 14:10:00,53.46,53.52,53.41,53.43,79000.0,37.6578,37.7001,37.6226,37.6367,79000.0
2007-04-04 14:20:00,53.43,53.51,53.38,53.44,55600.0,37.6367,37.6931,37.6015,37.6438,55600.0
2007-04-04 14:30:00,53.44,53.5,53.44,53.5,63800.0,37.6438,37.686,37.6438,37.686,63800.0
2007-04-04 14:40:00,53.51,53.51,53.44,53.45,61200.0,37.6931,37.6931,37.6438,37.6508,61200.0
2007-04-04 14:50:00,53.45,53.49,53.45,53.48,31800.0,37.6508,37.679,37.6508,37.6719,31800.0
2007-04-04 15:00:00,53.49,53.49,53.45,53.47,47000.0,37.679,37.679,37.6508,37.6649,47000.0
2007-04-04 15:10:00,53.48,53.51,53.47,53.5,89000.0,37.6719,37.6931,37.6649,37.686,89000.0
2007-04-04 15:20:00,53.51,53.51,53.45,53.48,76000.0,37.6931,37.6931,37.6508,37.6719,76000.0
2007-04-04 15:30:00,53.48,53.51,53.45,53.51,118800.0,37.6719,37.6931,37.6508,37.6931,118800.0
2007-04-04 15:40:00,53.52,53.52,53.45,53.45,143000.0,37.7001,37.7001,37.6508,37.6508,143000.0
2007-04-04 15:50:00,53.45,53.52,53.4,53.5,224600.0,37.6508,37.7001,37.6156,37.686,224600.0
2007-04-05 09:30:00,53.45,53.45,53.27,53.33,153600.0,37.6508,37.6508,37.524,37.5663,153600.0
2007-04-05 09:40:00,53.33,53.5,53.33,53.38,129800.0,37.5663,37.686,37.5663,37.6015,129800.0
2007-04-05 09:50:00,53.37,53.52,53.34,53.44,69200.0,37.5944,37.7001,37.5733,37.6438,69200.0
2007-04-05 10:00:00,53.45,53.5,53.32,53.32,82200.0,37.6508,37.686,37.5592,37.5592,82200.0
2007-04-05 10:10:00,53.33,53.44,53.16,53.33,135000.0,37.5663,37.6438,37.4465,37.5663,135000.0
2007-04-05 10:20:00,53.32,53.48,53.28,53.44,82200.0,37.5592,37.6719,37.531,37.6438,82200.0
2007-04-05 10:30:00,53.43,53.49,53.4,53.43,51000.0,37.6367,37.679,37.6156,37.6367,51000.0
2007-04-05 10:40:00,53.42,53.7,53.41,53.62,208800.0,37.6297,37.8269,37.6226,37.7705,208800.0
2007-04-05 10:50:00,53.62,54.0,53.62,53.81,218600.0,37.7705,38.0382,37.7705,37.9044,218600.0
2007-04-05 11:00:00,53.8,53.83,53.58,53.68,102200.0,37.8973,37.9185,37.7424,37.8128,102200.0
2007-04-05 11:10:00,53.66,53.79,53.66,53.79,100400.0,37.7987,37.8903,37.7987,37.8903,100400.0
2007-04-05 11:20:00,53.77,53.87,53.74,53.74,77400.0,37.8762,37.9467,37.8551,37.8551,77400.0
2007-04-05 11:30:00,53.74,53.77,53.67,53.71,61800.0,37.8551,37.8762,37.8058,37.8339,61800.0
2007-04-05 11:40:00,53.7,53.79,53.65,53.73,67400.0,37.8269,37.8903,37.7917,37.848,67400.0
2007-04-05 11:50:00,53.73,53.88,53.73,53.87,69400.0,37.848,37.9537,37.848,37.9467,69400.0
2007-04-05 12:00:00,53.85,54.0,53.85,53.94,140800.0,37.9326,38.0382,37.9326,37.996,140800.0
2007-04-05 12:10:00,53.94,53.95,53.9,53.95,42400.0,37.996,38.003,37.9678,38.003,42400.0
2007-04-05 12:20:00,53.95,53.99,53.92,53.99,160600.0,38.003,38.0312,37.9819,38.0312,160600.0
2007-04-05 12:30:00,53.99,53.99,53.92,53.94,49000.0,38.0312,38.0312,37.9819,37.996,49000.0
2007-04-05 12:40:00,53.94,54.0,53.94,53.96,65400.0,37.996,38.0382,37.996,38.01,65400.0
2007-04-05 12:50:00,53.96,53.97,53.91,53.94,57200.0,38.01,38.0171,37.9748,37.996,57200.0
2007-04-05 13:00:00,53.94,53.97,53.87,53.87,52000.0,37.996,38.0171,37.9467,37.9467,52000.0
2007-04-05 13:10:00,53.87,53.97,53.87,53.97,47000.0,37.9467,38.0171,37.9467,38.0171,47000.0
2007-04-05 13:20:00,53.97,53.99,53.94,53.96,33200.0,38.0171,38.0312,37.996,38.01,33200.0
2007-04-05 13:30:00,53.97,54.01,53.97,53.99,66600.0,38.0171,38.0453,38.0171,38.0312,66600.0
2007-04-05 13:40:00,54.0,54.13,54.0,54.07,79200.0,38.0382,38.1298,38.0382,38.0875,79200.0
2007-04-05 13:50:00,54.06,54.06,53.96,53.97,58000.0,38.0805,38.0805,38.01,38.0171,58000.0
2007-04-05 14:00:00,53.99,54.0,53.93,53.95,36600.0,38.0312,38.0382,37.9889,38.003,36600.0
2007-04-05 14:10:00,53.94,54.02,53.93,54.02,54800.0,37.996,38.0523,37.9889,38.0523,54800.0
2007-04-05 14:20:00,54.02,54.06,53.98,54.03,57200.0,38.0523,38.0805,38.0241,38.0594,57200.0
2007-04-05 14:30:00,54.03,54.03,53.95,53.98,53200.0,38.0594,38.0594,38.003,38.0241,53200.0
2007-04-05 14:40:00,53.98,54.01,53.94,53.96,48400.0,38.0241,38.0453,37.996,38.01,48400.0
2007-04-05 14:50:00,53.96,54.01,53.93,53.94,77000.0,38.01,38.0453,37.9889,37.996,77000.0
2007-04-05 15:00:00,53.94,54.0,53.94,53.97,80000.0,37.996,38.0382,37.996,38.0171,80000.0
2007-04-05 15:10:00,53.96,53.98,53.91,53.92,67000.0,38.01,38.0241,37.9748,37.9819,67000.0
2007-04-05 15:20:00,53.92,53.94,53.88,53.9,82600.0,37.9819,37.996,37.9537,37.9678,82600.0
2007-04-05 15:30:00,53.9,53.96,53.8,53.82,135000.0,37.9678,38.01,37.8973,37.9114,135000.0
2007-04-05 15:40:00,53.82,53.82,53.74,53.77,127200.0,37.9114,37.9114,37.8551,37.8762,127200.0
2007-04-05 15:50:00,53.77,53.83,53.73,53.81,127400.0,37.8762,37.9185,37.848,37.9044,127400.0
2007-04-09 09:30:00,54.24,54.59,54.19,54.45,256000.0,38.2073,38.4538,38.1721,38.3552,256000.0
2007-04-09 09:40:00,54.45,54.5,54.29,54.43,127800.0,38.3552,38.3904,38.2425,38.3411,127800.0
2007-04-09 09:50:00,54.41,54.68,54.4,54.68,127000.0,38.327,38.5172,38.32,38.5172,127000.0
2007-04-09 10:00:00,54.67,54.77,54.48,54.5,165000.0,38.5102,38.5806,38.3763,38.3904,165000.0
2007-04-09 10:10:00,54.51,54.58,54.37,54.38,170600.0,38.3975,38.4468,38.2989,38.3059,170600.0
2007-04-09 10:20:00,54.37,54.45,54.37,54.44,33000.0,38.2989,38.3552,38.2989,38.3482,33000.0
2007-04-09 10:30:00,54.44,54.53,54.4,54.48,76400.0,38.3482,38.4116,38.32,38.3763,76400.0
2007-04-09 10:40:00,54.46,54.49,54.41,54.46,56200.0,38.3623,38.3834,38.327,38.3623,56200.0
2007-04-09 10:50:00,54.46,54.57,54.44,54.56,41600.0,38.3623,38.4397,38.3482,38.4327,41600.0
2007-04-09 11:00:00,54.52,54.72,54.51,54.72,74000.0,38.4045,38.5454,38.3975,38.5454,74000.0
2007-04-09 11:10:00,54.72,54.85,54.7,54.7,117600.0,38.5454,38.637,38.5313,38.5313,117600.0
2007-04-09 11:20:00,54.7,54.8,54.69,54.69,15200.0,38.5313,38.6018,38.5243,38.5243,15200.0
2007-04-09 11:30:00,54.69,54.77,54.68,54.74,48800.0,38.5243,38.5806,38.5172,38.5595,48800.0
2007-04-09 11:40:00,54.74,54.75,54.66,54.66,43400.0,38.5595,38.5665,38.5031,38.5031,43400.0
2007-04-09 11:50:00,54.66,54.7,54.6,54.68,80400.0,38.5031,38.5313,38.4609,38.5172,80400.0
2007-04-09 12:00:00,54.68,54.68,54.56,54.57,65600.0,38.5172,38.5172,38.4327,38.4397,65600.0
2007-04-09 12:10:00,54.56,54.74,54.52,54.62,73400.0,38.4327,38.5595,38.4045,38.475,73400.0
2007-04-09 12:20:00,54.6,54.6,54.52,54.52,32800.0,38.4609,38.4609,38.4045,38.4045,32800.0
2007-04-09 12:30:00,54.52,54.68,54.51,54.67,44000.0,38.4045,38.5172,38.3975,38.5102,44000.0
2007-04-09 12:40:00,54.66,54.66,54.54,54.56,36400.0,38.5031,38.5031,38.4186,38.4327,36400.0
2007-04-09 12:50:00,54.56,54.56,54.48,54.5,40800.0,38.4327,38.4327,38.3763,38.3904,40800.0
2007-04-09 13:00:00,54.51,54.54,54.48,54.52,111000.0,38.3975,38.4186,38.3763,38.4045,111000.0
2007-04-09 13:10:00,54.52,54.53,54.48,54.52,58800.0,38.4045,38.4116,38.3763,38.4045,58800.0
2007-04-09 13:20:00,54.51,54.54,54.5,54.52,20600.0,38.3975,38.4186,38.3904,38.4045,20600.0
2007-04-09 13:30:00,54.52,54.52,54.42,54.44,60400.0,38.4045,38.4045,38.3341,38.3482,60400.0
2007-04-09 13:40:00,54.45,54.54,54.42,54.45,126200.0,38.3552,38.4186,38.3341,38.3552,126200.0
2007-04-09 13:50:00,54.45,54.51,54.29,54.3,65800.0,38.3552,38.3975,38.2425,38.2495,65800.0
2007-04-09 14:00:00,54.27,54.35,54.21,54.27,180400.0,38.2284,38.2848,38.1862,38.2284,180400.0
2007-04-09 14:10:00,54.27,54.35,54.27,54.27,88400.0,38.2284,38.2848,38.2284,38.2284,88400.0
2007-04-09 14:20:00,54.25,54.25,54.07,54.23,170200.0,38.2143,38.2143,38.0875,38.2002,170200.0
2007-04-09 14:30:00,54.21,54.36,54.21,54.36,93800.0,38.1862,38.2918,38.1862,38.2918,93800.0
2007-04-09 14:40:00,54.36,54.39,54.3,54.32,46000.0,38.2918,38.3129,38.2495,38.2636,46000.0
2007-04-09 14:50:00,54.3,54.45,54.29,54.38,69200.0,38.2495,38.3552,38.2425,38.3059,69200.0
2007-04-09 15:00:00,54.39,54.42,54.29,54.29,45600.0,38.3129,38.3341,38.2425,38.2425,45600.0
2007-04-09 15:10:00,54.3,54.57,54.29,54.52,123000.0,38.2495,38.4397,38.2425,38.4045,123000.0
2007-04-09 15:20:00,54.51,54.51,54.41,54.48,65000.0,38.3975,38.3975,38.327,38.3763,65000.0
2007-04-09 15:30:00,54.48,54.58,54.47,54.55,81000.0,38.3763,38.4468,38.3693,38.4257,81000.0
2007-04-09 15:40:00,54.54,54.54,54.31,54.34,159800.0,38.4186,38.4186,38.2566,38.2777,159800.0
2007-04-09 15:50:00,54.34,54.34,54.22,54.28,299200.0,38.2777,38.2777,38.1932,38.2355,299200.0
2007-04-10 09:30:00,54.31,54.57,54.27,54.34,93800.0,38.2566,38.4397,38.2284,38.2777,93800.0
2007-04-10 09:40:00,54.33,54.45,54.15,54.15,165200.0,38.2707,38.3552,38.1439,38.1439,165200.0
2007-04-10 09:50:00,54.15,54.31,54.12,54.26,49000.0,38.1439,38.2566,38.1228,38.2214,49000.0
2007-04-10 10:00:00,54.28,54.41,54.16,54.23,68200.0,38.2355,38.327,38.1509,38.2002,68200.0
2007-04-10 10:10:00,54.23,54.57,54.23,54.49,67800.0,38.2002,38.4397,38.2002,38.3834,67800.0
2007-04-10 10:20:00,54.47,54.54,54.38,54.38,101200.0,38.3693,38.4186,38.3059,38.3059,101200.0
2007-04-10 10:30:00,54.38,54.48,54.38,54.47,91400.0,38.3059,38.3763,38.3059,38.3693,91400.0
2007-04-10 10:40:00,54.48,54.53,54.48,54.51,70400.0,38.3763,38.4116,38.3763,38.3975,70400.0
2007-04-10 10:50:00,54.51,54.66,54.48,54.59,89400.0,38.3975,38.5031,38.3763,38.4538,89400.0
2007-04-10 11:00:00,54.6,54.6,54.38,54.4,71400.0,38.4609,38.4609,38.3059,38.32,71400.0
2007-04-10 11:10:00,54.39,54.44,54.22,54.35,93000.0,38.3129,38.3482,38.1932,38.2848,93000.0
2007-04-10 11:20:00,54.37,54.4,54.35,54.37,36400.0,38.2989,38.32,38.2848,38.2989,36400.0
2007-04-10 11:30:00,54.37,54.4,54.35,54.35,89200.0,38.2989,38.32,38.2848,38.2848,89200.0
2007-04-10 11:40:00,54.35,54.42,54.33,54.38,68200.0,38.2848,38.3341,38.2707,38.3059,68200.0
2007-04-10 11:50:00,54.38,54.4,54.35,54.37,43600.0,38.3059,38.32,38.2848,38.2989,43600.0
2007-04-10 12:00:00,54.36,54.53,54.35,54.51,82000.0,38.2918,38.4116,38.2848,38.3975,82000.0
2007-04-10 12:10:00,54.51,54.51,54.35,54.36,53600.0,38.3975,38.3975,38.2848,38.2918,53600.0
2007-04-10 12:20:00,54.36,54.38,54.2,54.2,75200.0,38.2918,38.3059,38.1791,38.1791,75200.0
2007-04-10 12:30:00,54.2,54.47,54.14,54.45,157000.0,38.1791,38.3693,38.1368,38.3552,157000.0
2007-04-10 12:40:00,54.45,54.45,54.35,54.35,42400.0,38.3552,38.3552,38.2848,38.2848,42400.0
2007-04-10 12:50:00,54.35,54.38,54.3,54.3,27800.0,38.2848,38.3059,38.2495,38.2495,27800.0
2007-04-10 13:00:00,54.29,54.49,54.27,54.43,105200.0,38.2425,38.3834,38.2284,38.3411,105200.0
2007-04-10 13:10:00,54.43,54.5,54.42,54.49,70800.0,38.3411,38.3904,38.3341,38.3834,70800.0
2007-04-10 13:20:00,54.49,54.6,54.43,54.44,84000.0,38.3834,38.4609,38.3411,38.3482,84000.0
2007-04-10 13:30:00,54.44,54.54,54.43,54.52,41200.0,38.3482,38.4186,38.3411,38.4045,41200.0
2007-04-10 13:40:00,54.52,54.57,54.49,54.53,41800.0,38.4045,38.4397,38.3834,38.4116,41800.0
2007-04-10 13:50:00,54.53,54.55,54.45,54.46,58400.0,38.4116,38.4257,38.3552,38.3623,58400.0
2007-04-10 14:00:00,54.45,54.54,54.44,54.53,47800.0,38.3552,38.4186,38.3482,38.4116,47800.0
2007-04-10 14:10:00,54.54,54.54,54.48,54.51,45200.0,38.4186,38.4186,38.3763,38.3975,45200.0
2007-04-10 14:20:00,54.5,54.5,54.46,54.48,61600.0,38.3904,38.3904,38.3623,38.3763,61600.0
2007-04-10 14:30:00,54.48,54.54,54.46,54.48,90000.0,38.3763,38.4186,38.3623,38.3763,90000.0
2007-04-10 14:40:00,54.48,54.51,54.45,54.5,71400.0,38.3763,38.3975,38.3552,38.3904,71400.0
2007-04-10 14:50:00,54.5,54.52,54.47,54.49,117000.0,38.3904,38.4045,38.3693,38.3834,117000.0
2007-04-10 15:00:00,54.49,54.56,54.49,54.52,89000.0,38.3834,38.4327,38.3834,38.4045,89000.0
2007-04-10 15:10:00,54.52,54.55,54.49,54.5,92200.0,38.4045,38.4257,38.3834,38.3904,92200.0
2007-04-10 15:20:00,54.5,54.51,54.45,54.46,77600.0,38.3904,38.3975,38.3552,38.3623,77600.0
2007-04-10 15:30:00,54.46,54.5,54.46,54.49,79200.0,38.3623,38.3904,38.3623,38.3834,79200.0
2007-04-10 15:40:00,54.49,54.6,54.46,54.55,171400.0,38.3834,38.4609,38.3623,38.4257,171400.0
2007-04-10 15:50:00,54.55,54.58,54.48,54.48,196200.0,38.4257,38.4468,38.3763,38.3763,196200.0
2007-04-11 09:30:00,54.51,54.82,54.51,54.66,160200.0,38.3975,38.6158,38.3975,38.5031,160200.0
2007-04-11 09:40:00,54.69,54.77,54.6,54.75,122600.0,38.5243,38.5806,38.4609,38.5665,122600.0
2007-04-11 09:50:00,54.73,54.81,54.7,54.77,112600.0,38.5524,38.6088,38.5313,38.5806,112600.0
2007-04-11 10:00:00,54.77,54.82,54.66,54.67,231400.0,38.5806,38.6158,38.5031,38.5102,231400.0
2007-04-11 10:10:00,54.67,54.68,54.37,54.44,132800.0,38.5102,38.5172,38.2989,38.3482,132800.0
2007-04-11 10:20:00,54.42,54.42,54.1,54.15,256200.0,38.3341,38.3341,38.1087,38.1439,256200.0
2007-04-11 10:30:00,54.13,54.19,54.06,54.17,131000.0,38.1298,38.1721,38.0805,38.158,131000.0
2007-04-11 10:40:00,54.18,54.29,54.08,54.13,313800.0,38.165,38.2425,38.0946,38.1298,313800.0
2007-04-11 10:50:00,54.13,54.17,53.81,53.85,278600.0,38.1298,38.158,37.9044,37.9326,278600.0
2007-04-11 11:00:00,53.85,54.02,53.74,54.02,255200.0,37.9326,38.0523,37.8551,38.0523,255200.0
2007-04-11 11:10:00,54.01,54.24,53.99,54.06,191200.0,38.0453,38.2073,38.0312,38.0805,191200.0
2007-04-11 11:20:00,54.06,54.06,53.99,54.04,57400.0,38.0805,38.0805,38.0312,38.0664,57400.0
2007-04-11 11:30:00,54.04,54.06,53.94,54.06,56600.0,38.0664,38.0805,37.996,38.0805,56600.0
2007-04-11 11:40:00,54.06,54.13,54.02,54.13,66000.0,38.0805,38.1298,38.0523,38.1298,66000.0
2007-04-11 11:50:00,54.12,54.27,54.12,54.17,91000.0,38.1228,38.2284,38.1228,38.158,91000.0
2007-04-11 12:00:00,54.18,54.43,54.18,54.35,203800.0,38.165,38.3411,38.165,38.2848,203800.0
2007-04-11 12:10:00,54.35,54.48,54.34,54.46,168400.0,38.2848,38.3763,38.2777,38.3623,168400.0
2007-04-11 12:20:00,54.46,54.46,54.41,54.42,24800.0,38.3623,38.3623,38.327,38.3341,24800.0
2007-04-11 12:30:00,54.42,54.43,54.4,54.42,87800.0,38.3341,38.3411,38.32,38.3341,87800.0
2007-04-11 12:40:00,54.42,54.42,54.35,54.37,108600.0,38.3341,38.3341,38.2848,38.2989,108600.0
2007-04-11 12:50:00,54.37,54.41,54.34,54.35,60400.0,38.2989,38.327,38.2777,38.2848,60400.0
2007-04-11 13:00:00,54.35,54.4,54.29,54.4,78200.0,38.2848,38.32,38.2425,38.32,78200.0
2007-04-11 13:10:00,54.39,54.57,54.39,54.57,117800.0,38.3129,38.4397,38.3129,38.4397,117800.0
2007-04-11 13:20:00,54.57,54.58,54.54,54.54,45800.0,38.4397,38.4468,38.4186,38.4186,45800.0
2007-04-11 13:30:00,54.54,54.56,54.53,54.54,94600.0,38.4186,38.4327,38.4116,38.4186,94600.0
2007-04-11 13:40:00,54.54,54.56,54.49,54.51,90000.0,38.4186,38.4327,38.3834,38.3975,90000.0
2007-04-11 13:50:00,54.5,54.51,54.32,54.32,57800.0,38.3904,38.3975,38.2636,38.2636,57800.0
2007-04-11 14:00:00,54.31,54.31,54.06,54.18,333200.0,38.2566,38.2566,38.0805,38.165,333200.0
2007-04-11 14:10:00,54.17,54.28,54.11,54.26,118200.0,38.158,38.2355,38.1157,38.2214,118200.0
2007-04-11 14:20:00,54.26,54.33,54.19,54.22,70400.0,38.2214,38.2707,38.1721,38.1932,70400.0
2007-04-11 14:30:00,54.21,54.24,54.1,54.2,85600.0,38.1862,38.2073,38.1087,38.1791,85600.0
2007-04-11 14:40:00,54.18,54.18,54.02,54.09,90400.0,38.165,38.165,38.0523,38.1016,90400.0
2007-04-11 14:50:00,54.1,54.15,54.05,54.13,51200.0,38.1087,38.1439,38.0734,38.1298,51200.0
2007-04-11 15:00:00,54.13,54.22,54.05,54.08,56200.0,38.1298,38.1932,38.0734,38.0946,56200.0
2007-04-11 15:10:00,54.09,54.24,54.08,54.19,55200.0,38.1016,38.2073,38.0946,38.1721,55200.0
2007-04-11 15:20:00,54.22,54.32,54.21,54.26,57800.0,38.1932,38.2636,38.1862,38.2214,57800.0
2007-04-11 15:30:00,54.25,54.27,54.18,54.21,52800.0,38.2143,38.2284,38.165,38.1862,52800.0
2007-04-11 15:40:00,54.22,54.33,54.19,54.28,105200.0,38.1932,38.2707,38.1721,38.2355,105200.0
2007-04-11 15:50:00,54.29,54.33,54.22,54.22,128000.0,38.2425,38.2707,38.1932,38.1932,128000.0
2007-04-12 09:30:00,54.22,54.22,53.47,53.67,195800.0,38.1932,38.1932,37.6649,37.8058,195800.0
2007-04-12 09:40:00,53.65,53.73,53.38,53.5,174600.0,37.7917,37.848,37.6015,37.686,174600.0
2007-04-12 09:50:00,53.5,53.56,53.42,53.47,118000.0,37.686,37.7283,37.6297,37.6649,118000.0
2007-04-12 10:00:00,53.47,53.62,53.43,53.5,188000.0,37.6649,37.7705,37.6367,37.686,188000.0
2007-04-12 10:10:00,53.51,53.56,53.41,53.56,89400.0,37.6931,37.7283,37.6226,37.7283,89400.0
2007-04-12 10:20:00,53.57,53.65,53.53,53.6,129000.0,37.7353,37.7917,37.7072,37.7565,129000.0
2007-04-12 10:30:00,53.58,53.67,53.56,53.65,69400.0,37.7424,37.8058,37.7283,37.7917,69400.0
2007-04-12 10:40:00,53.65,53.75,53.62,53.67,75800.0,37.7917,37.8621,37.7705,37.8058,75800.0
2007-04-12 10:50:00,53.75,53.75,53.66,53.7,90200.0,37.8621,37.8621,37.7987,37.8269,90200.0
2007-04-12 11:00:00,53.7,53.74,53.65,53.69,39600.0,37.8269,37.8551,37.7917,37.8199,39600.0
2007-04-12 11:10:00,53.7,53.73,53.63,53.68,79600.0,37.8269,37.848,37.7776,37.8128,79600.0
2007-04-12 11:20:00,53.68,53.7,53.59,53.65,84600.0,37.8128,37.8269,37.7494,37.7917,84600.0
2007-04-12 11:30:00,53.66,53.7,53.6,53.6,116600.0,37.7987,37.8269,37.7565,37.7565,116600.0
2007-04-12 11:40:00,53.61,53.62,53.56,53.59,48000.0,37.7635,37.7705,37.7283,37.7494,48000.0
2007-04-12 11:50:00,53.58,53.62,53.56,53.6,43800.0,37.7424,37.7705,37.7283,37.7565,43800.0
2007-04-12 12:00:00,53.59,53.77,53.57,53.68,99800.0,37.7494,37.8762,37.7353,37.8128,99800.0
2007-04-12 12:10:00,53.68,53.74,53.63,53.72,105200.0,37.8128,37.8551,37.7776,37.841,105200.0
2007-04-12 12:20:00,53.71,53.76,53.7,53.71,65600.0,37.8339,37.8692,37.8269,37.8339,65600.0
2007-04-12 12:30:00,53.71,53.76,53.65,53.76,48800.0,37.8339,37.8692,37.7917,37.8692,48800.0
2007-04-12 12:40:00,53.77,53.82,53.74,53.75,90600.0,37.8762,37.9114,37.8551,37.8621,90600.0
2007-04-12 12:50:00,53.76,53.85,53.75,53.85,22800.0,37.8692,37.9326,37.8621,37.9326,22800.0
2007-04-12 13:00:00,53.85,53.88,53.78,53.79,50600.0,37.9326,37.9537,37.8833,37.8903,50600.0
2007-04-12 13:10:00,53.78,53.83,53.76,53.78,54600.0,37.8833,37.9185,37.8692,37.8833,54600.0
2007-04-12 13:20:00,53.78,53.87,53.78,53.87,39000.0,37.8833,37.9467,37.8833,37.9467,39000.0
2007-04-12 13:30:00,53.85,53.93,53.85,53.91,62000.0,37.9326,37.9889,37.9326,37.9748,62000.0
2007-04-12 13:40:00,53.91,53.96,53.87,53.95,70800.0,37.9748,38.01,37.9467,38.003,70800.0
2007-04-12 13:50:00,53.95,53.98,53.9,53.91,30400.0,38.003,38.0241,37.9678,37.9748,30400.0
2007-04-12 14:00:00,53.92,53.95,53.9,53.92,35000.0,37.9819,38.003,37.9678,37.9819,35000.0
2007-04-12 14:10:00,53.92,54.02,53.91,54.01,55000.0,37.9819,38.0523,37.9748,38.0453,55000.0
2007-04-12 14:20:00,53.99,53.99,53.88,53.88,46200.0,38.0312,38.0312,37.9537,37.9537,46200.0
2007-04-12 14:30:00,53.89,53.99,53.86,53.92,53000.0,37.9607,38.0312,37.9396,37.9819,53000.0
2007-04-12 14:40:00,53.93,53.98,53.86,53.9,42200.0,37.9889,38.0241,37.9396,37.9678,42200.0
2007-04-12 14:50:00,53.91,53.94,53.85,53.89,101800.0,37.9748,37.996,37.9326,37.9607,101800.0
2007-04-12 15:00:00,53.89,53.92,53.81,53.83,71200.0,37.9607,37.9819,37.9044,37.9185,71200.0
2007-04-12 15:10:00,53.84,53.88,53.82,53.86,112400.0,37.9255,37.9537,37.9114,37.9396,112400.0
2007-04-12 15:20:00,53.87,53.88,53.83,53.88,102000.0,37.9467,37.9537,37.9185,37.9537,102000.0
2007-04-12 15:30:00,53.87,54.05,53.84,54.02,143000.0,37.9467,38.0734,37.9255,38.0523,143000.0
2007-04-12 15:40:00,54.02,54.06,53.9,53.96,247400.0,38.0523,38.0805,37.9678,38.01,247400.0
2007-04-12 15:50:00,53.96,54.0,53.9,53.93,319800.0,38.01,38.0382,37.9678,37.9889,319800.0
2007-04-13 09:30:00,53.93,53.99,53.85,53.91,89800.0,37.9889,38.0312,37.9326,37.9748,89800.0
2007-04-13 09:40:00,53.91,53.99,53.88,53.97,105800.0,37.9748,38.0312,37.9537,38.0171,105800.0
2007-04-13 09:50:00,53.96,54.02,53.88,53.97,152200.0,38.01,38.0523,37.9537,38.0171,152200.0
2007-04-13 10:00:00,53.96,53.97,53.44,53.46,209200.0,38.01,38.0171,37.6438,37.6578,209200.0
2007-04-13 10:10:00,53.46,53.63,53.46,53.57,120200.0,37.6578,37.7776,37.6578,37.7353,120200.0
2007-04-13 10:20:00,53.6,53.74,53.59,53.73,79000.0,37.7565,37.8551,37.7494,37.848,79000.0
2007-04-13 10:30:00,53.74,54.05,53.72,53.97,90800.0,37.8551,38.0734,37.841,38.0171,90800.0
2007-04-13 10:40:00,53.97,54.2,53.95,54.13,147600.0,38.0171,38.1791,38.003,38.1298,147600.0
2007-04-13 10:50:00,54.15,54.18,54.06,54.13,152400.0,38.1439,38.165,38.0805,38.1298,152400.0
2007-04-13 11:00:00,54.13,54.23,54.13,54.18,125200.0,38.1298,38.2002,38.1298,38.165,125200.0
2007-04-13 11:10:00,54.18,54.18,54.06,54.08,73200.0,38.165,38.165,38.0805,38.0946,73200.0
2007-04-13 11:20:00,54.06,54.22,54.06,54.2,85000.0,38.0805,38.1932,38.0805,38.1791,85000.0
2007-04-13 11:30:00,54.18,54.21,54.13,54.19,54200.0,38.165,38.1862,38.1298,38.1721,54200.0
2007-04-13 11:40:00,54.19,54.19,54.13,54.18,32200.0,38.1721,38.1721,38.1298,38.165,32200.0
2007-04-13 11:50:00,54.17,54.19,54.1,54.13,44800.0,38.158,38.1721,38.1087,38.1298,44800.0
2007-04-13 12:00:00,54.12,54.15,54.1,54.15,34600.0,38.1228,38.1439,38.1087,38.1439,34600.0
2007-04-13 12:10:00,54.15,54.15,54.07,54.11,52800.0,38.1439,38.1439,38.0875,38.1157,52800.0
2007-04-13 12:20:00,54.11,54.16,54.11,54.14,35600.0,38.1157,38.1509,38.1157,38.1368,35600.0
2007-04-13 12:30:00,54.14,54.17,54.08,54.15,69000.0,38.1368,38.158,38.0946,38.1439,69000.0
2007-04-13 12:40:00,54.15,54.16,54.12,54.12,22000.0,38.1439,38.1509,38.1228,38.1228,22000.0
2007-04-13 12:50:00,54.13,54.19,54.1,54.15,23200.0,38.1298,38.1721,38.1087,38.1439,23200.0
2007-04-13 13:00:00,54.14,54.31,54.13,54.31,82600.0,38.1368,38.2566,38.1298,38.2566,82600.0
2007-04-13 13:10:00,54.3,54.3,54.15,54.19,73800.0,38.2495,38.2495,38.1439,38.1721,73800.0
2007-04-13 13:20:00,54.19,54.2,54.15,54.18,28000.0,38.1721,38.1791,38.1439,38.165,28000.0
2007-04-13 13:30:00,54.18,54.27,54.17,54.27,55400.0,38.165,38.2284,38.158,38.2284,55400.0
2007-04-13 13:40:00,54.27,54.35,54.27,54.35,52400.0,38.2284,38.2848,38.2284,38.2848,52400.0
2007-04-13 13:50:00,54.35,54.44,54.34,54.42,80600.0,38.2848,38.3482,38.2777,38.3341,80600.0
2007-04-13 14:00:00,54.42,54.43,54.35,54.38,68000.0,38.3341,38.3411,38.2848,38.3059,68000.0
2007-04-13 14:10:00,54.38,54.39,54.33,54.35,43800.0,38.3059,38.3129,38.2707,38.2848,43800.0
2007-04-13 14:20:00,54.35,54.35,54.28,54.33,48000.0,38.2848,38.2848,38.2355,38.2707,48000.0
2007-04-13 14:30:00,54.33,54.35,54.32,54.34,53000.0,38.2707,38.2848,38.2636,38.2777,53000.0
2007-04-13 14:40:00,54.32,54.36,54.25,54.26,77000.0,38.2636,38.2918,38.2143,38.2214,77000.0
2007-04-13 14:50:00,54.26,54.31,54.25,54.26,58400.0,38.2214,38.2566,38.2143,38.2214,58400.0
2007-04-13 15:00:00,54.26,54.29,54.23,54.27,53200.0,38.2214,38.2425,38.2002,38.2284,53200.0
2007-04-13 15:10:00,54.27,54.33,54.25,54.3,96800.0,38.2284,38.2707,38.2143,38.2495,96800.0
2007-04-13 15:20:00,54.3,54.33,54.24,54.28,88000.0,38.2495,38.2707,38.2073,38.2355,88000.0
2007-04-13 15:30:00,54.29,54.29,54.26,54.27,71800.0,38.2425,38.2425,38.2214,38.2284,71800.0
2007-04-13 15:40:00,54.27,54.4,54.27,54.38,351800.0,38.2284,38.32,38.2284,38.3059,351800.0
2007-04-13 15:50:00,54.38,54.49,54.33,54.38,298200.0,38.3059,38.3834,38.2707,38.3059,298200.0
2007-04-16 09:30:00,54.52,54.73,54.44,54.45,137600.0,38.4045,38.5524,38.3482,38.3552,137600.0
2007-04-16 09:40:00,54.45,54.5,54.4,54.48,167800.0,38.3552,38.3904,38.32,38.3763,167800.0
2007-04-16 09:50:00,54.48,54.49,54.27,54.3,94200.0,38.3763,38.3834,38.2284,38.2495,94200.0
2007-04-16 10:00:00,54.3,54.44,54.3,54.42,119400.0,38.2495,38.3482,38.2495,38.3341,119400.0
2007-04-16 10:10:00,54.42,54.56,54.38,54.4,104800.0,38.3341,38.4327,38.3059,38.32,104800.0
2007-04-16 10:20:00,54.41,54.52,54.41,54.49,68800.0,38.327,38.4045,38.327,38.3834,68800.0
2007-04-16 10:30:00,54.5,54.55,54.48,54.55,90600.0,38.3904,38.4257,38.3763,38.4257,90600.0
2007-04-16 10:40:00,54.57,54.58,54.46,54.54,61400.0,38.4397,38.4468,38.3623,38.4186,61400.0
2007-04-16 10:50:00,54.54,54.59,54.5,54.53,51000.0,38.4186,38.4538,38.3904,38.4116,51000.0
2007-04-16 11:00:00,54.54,54.57,54.52,54.55,33200.0,38.4186,38.4397,38.4045,38.4257,33200.0
2007-04-16 11:10:00,54.54,54.54,54.46,54.52,45400.0,38.4186,38.4186,38.3623,38.4045,45400.0
2007-04-16 11:20:00,54.52,54.52,54.45,54.45,54400.0,38.4045,38.4045,38.3552,38.3552,54400.0
2007-04-16 11:30:00,54.45,54.54,54.42,54.54,37600.0,38.3552,38.4186,38.3341,38.4186,37600.0
2007-04-16 11:40:00,54.54,54.64,54.54,54.62,75800.0,38.4186,38.489,38.4186,38.475,75800.0
2007-04-16 11:50:00,54.62,54.68,54.59,54.62,35400.0,38.475,38.5172,38.4538,38.475,35400.0
2007-04-16 12:00:00,54.62,54.62,54.59,54.6,57200.0,38.475,38.475,38.4538,38.4609,57200.0
2007-04-16 12:10:00,54.6,54.6,54.54,54.54,54800.0,38.4609,38.4609,38.4186,38.4186,54800.0
2007-04-16 12:20:00,54.56,54.62,54.56,54.61,44200.0,38.4327,38.475,38.4327,38.4679,44200.0
2007-04-16 12:30:00,54.62,54.69,54.62,54.65,35600.0,38.475,38.5243,38.475,38.4961,35600.0
2007-04-16 12:40:00,54.64,54.69,54.59,54.68,41600.0,38.489,38.5243,38.4538,38.5172,41600.0
2007-04-16 12:50:00,54.68,54.68,54.63,54.63,11800.0,38.5172,38.5172,38.482,38.482,11800.0
2007-04-16 13:00:00,54.63,54.69,54.63,54.68,20800.0,38.482,38.5243,38.482,38.5172,20800.0
2007-04-16 13:10:00,54.69,54.69,54.59,54.62,36000.0,38.5243,38.5243,38.4538,38.475,36000.0
2007-04-16 13:20:00,54.62,54.67,54.6,54.67,15000.0,38.475,38.5102,38.4609,38.5102,15000.0
2007-04-16 13:30:00,54.67,54.67,54.63,54.66,13400.0,38.5102,38.5102,38.482,38.5031,13400.0
2007-04-16 13:40:00,54.65,54.72,54.64,54.71,39800.0,38.4961,38.5454,38.489,38.5384,39800.0
2007-04-16 13:50:00,54.7,54.7,54.65,54.66,40800.0,38.5313,38.5313,38.4961,38.5031,40800.0
2007-04-16 14:00:00,54.66,54.84,54.66,54.79,79200.0,38.5031,38.6299,38.5031,38.5947,79200.0
2007-04-16 14:10:00,54.79,54.79,54.72,54.75,41600.0,38.5947,38.5947,38.5454,38.5665,41600.0
2007-04-16 14:20:00,54.74,54.74,54.66,54.68,105800.0,38.5595,38.5595,38.5031,38.5172,105800.0
2007-04-16 14:30:00,54.68,54.74,54.66,54.73,27200.0,38.5172,38.5595,38.5031,38.5524,27200.0
2007-04-16 14:40:00,54.73,54.73,54.66,54.68,15600.0,38.5524,38.5524,38.5031,38.5172,15600.0
2007-04-16 14:50:00,54.68,54.69,54.66,54.68,26600.0,38.5172,38.5243,38.5031,38.5172,26600.0
2007-04-16 15:00:00,54.68,54.71,54.6,54.63,63600.0,38.5172,38.5384,38.4609,38.482,63600.0
2007-04-16 15:10:00,54.63,54.74,54.63,54.74,34400.0,38.482,38.5595,38.482,38.5595,34400.0
2007-04-16 15:20:00,54.74,54.74,54.66,54.74,56000.0,38.5595,38.5595,38.5031,38.5595,56000.0
2007-04-16 15:30:00,54.74,54.74,54.66,54.66,123400.0,38.5595,38.5595,38.5031,38.5031,123400.0
2007-04-16 15:40:00,54.67,54.68,54.66,54.67,68400.0,38.5102,38.5172,38.5031,38.5102,68400.0
2007-04-16 15:50:00,54.67,54.79,54.66,54.77,160600.0,38.5102,38.5947,38.5031,38.5806,160600.0
2007-04-17 09:30:00,55.15,55.23,54.76,55.0,155400.0,38.8483,38.9047,38.5736,38.7426,155400.0
2007-04-17 09:40:00,54.96,55.15,54.93,55.0,173200.0,38.7145,38.8483,38.6933,38.7426,173200.0
2007-04-17 09:50:00,55.0,55.23,54.93,55.19,152400.0,38.7426,38.9047,38.6933,38.8765,152400.0
2007-04-17 10:00:00,55.21,55.51,55.21,55.42,251200.0,38.8906,39.1019,38.8906,39.0385,251200.0
2007-04-17 10:10:00,55.44,55.55,55.43,55.49,141600.0,39.0526,39.1301,39.0455,39.0878,141600.0
2007-04-17 10:20:00,55.49,55.52,55.45,55.46,80600.0,39.0878,39.1089,39.0596,39.0667,80600.0
2007-04-17 10:30:00,55.46,55.52,55.32,55.35,119800.0,39.0667,39.1089,38.968,38.9892,119800.0
2007-04-17 10:40:00,55.35,55.38,55.31,55.37,62400.0,38.9892,39.0103,38.961,39.0033,62400.0
2007-04-17 10:50:00,55.35,55.42,55.31,55.33,86000.0,38.9892,39.0385,38.961,38.9751,86000.0
2007-04-17 11:00:00,55.31,55.34,55.27,55.34,63400.0,38.961,38.9821,38.9328,38.9821,63400.0
2007-04-17 11:10:00,55.33,55.38,55.32,55.37,102600.0,38.9751,39.0103,38.968,39.0033,102600.0
2007-04-17 11:20:00,55.37,55.45,55.32,55.33,68200.0,39.0033,39.0596,38.968,38.9751,68200.0
2007-04-17 11:30:00,55.33,55.33,55.24,55.3,81600.0,38.9751,38.9751,38.9117,38.954,81600.0
2007-04-17 11:40:00,55.3,55.35,55.23,55.3,98200.0,38.954,38.9892,38.9047,38.954,98200.0
2007-04-17 11:50:00,55.29,55.41,55.29,55.35,57200.0,38.9469,39.0314,38.9469,38.9892,57200.0
2007-04-17 12:00:00,55.38,55.4,55.37,55.38,25200.0,39.0103,39.0244,39.0033,39.0103,25200.0
2007-04-17 12:10:00,55.4,55.45,55.36,55.45,29200.0,39.0244,39.0596,38.9962,39.0596,29200.0
2007-04-17 12:20:00,55.46,55.49,55.38,55.38,53200.0,39.0667,39.0878,39.0103,39.0103,53200.0
2007-04-17 12:30:00,55.38,55.43,55.38,55.39,29600.0,39.0103,39.0455,39.0103,39.0174,29600.0
2007-04-17 12:40:00,55.38,55.41,55.32,55.33,63000.0,39.0103,39.0314,38.968,38.9751,63000.0
2007-04-17 12:50:00,55.32,55.37,55.31,55.36,22400.0,38.968,39.0033,38.961,38.9962,22400.0
2007-04-17 13:00:00,55.35,55.42,55.35,55.4,32400.0,38.9892,39.0385,38.9892,39.0244,32400.0
2007-04-17 13:10:00,55.39,55.39,55.27,55.3,76200.0,39.0174,39.0174,38.9328,38.954,76200.0
2007-04-17 13:20:00,55.3,55.31,55.27,55.27,81600.0,38.954,38.961,38.9328,38.9328,81600.0
2007-04-17 13:30:00,55.27,55.28,55.24,55.26,52400.0,38.9328,38.9399,38.9117,38.9258,52400.0
2007-04-17 13:40:00,55.25,55.32,55.24,55.29,100200.0,38.9187,38.968,38.9117,38.9469,100200.0
2007-04-17 13:50:00,55.29,55.3,55.23,55.25,107200.0,38.9469,38.954,38.9047,38.9187,107200.0
2007-04-17 14:00:00,55.25,55.31,55.22,55.22,94200.0,38.9187,38.961,38.8976,38.8976,94200.0
2007-04-17 14:10:00,55.22,55.34,55.19,55.3,85400.0,38.8976,38.9821,38.8765,38.954,85400.0
2007-04-17 14:20:00,55.3,55.38,55.3,55.37,49400.0,38.954,39.0103,38.954,39.0033,49400.0
2007-04-17 14:30:00,55.35,55.38,55.31,55.32,47800.0,38.9892,39.0103,38.961,38.968,47800.0
2007-04-17 14:40:00,55.33,55.4,55.3,55.38,81000.0,38.9751,39.0244,38.954,39.0103,81000.0
2007-04-17 14:50:00,55.37,55.37,55.31,55.32,73800.0,39.0033,39.0033,38.961,38.968,73800.0
2007-04-17 15:00:00,55.32,55.34,55.3,55.33,151400.0,38.968,38.9821,38.954,38.9751,151400.0
2007-04-17 15:10:00,55.33,55.35,55.31,55.32,139600.0,38.9751,38.9892,38.961,38.968,139600.0
2007-04-17 15:20:00,55.32,55.44,55.31,55.44,140000.0,38.968,39.0526,38.961,39.0526,140000.0
2007-04-17 15:30:00,55.43,55.51,55.4,55.49,182200.0,39.0455,39.1019,39.0244,39.0878,182200.0
2007-04-17 15:40:00,55.49,55.5,55.4,55.42,186800.0,39.0878,39.0948,39.0244,39.0385,186800.0
2007-04-17 15:50:00,55.42,55.57,55.42,55.52,216000.0,39.0385,39.1442,39.0385,39.1089,216000.0
2007-04-18 09:30:00,55.55,56.0,55.52,55.59,164600.0,39.1301,39.447,39.1089,39.1582,164600.0
2007-04-18 09:40:00,55.59,55.7,55.35,55.35,87000.0,39.1582,39.2357,38.9892,38.9892,87000.0
2007-04-18 09:50:00,55.35,55.5,55.25,55.5,204000.0,38.9892,39.0948,38.9187,39.0948,204000.0
2007-04-18 10:00:00,55.47,55.51,55.35,55.45,163400.0,39.0737,39.1019,38.9892,39.0596,163400.0
2007-04-18 10:10:00,55.44,55.63,55.35,55.57,128200.0,39.0526,39.1864,38.9892,39.1442,128200.0
2007-04-18 10:20:00,55.57,55.59,55.48,55.48,108200.0,39.1442,39.1582,39.0808,39.0808,108200.0
2007-04-18 10:30:00,55.48,55.51,55.35,55.4,88600.0,39.0808,39.1019,38.9892,39.0244,88600.0
2007-04-18 10:40:00,55.4,55.52,55.4,55.47,54200.0,39.0244,39.1089,39.0244,39.0737,54200.0
2007-04-18 10:50:00,55.47,55.51,55.46,55.49,70200.0,39.0737,39.1019,39.0667,39.0878,70200.0
2007-04-18 11:00:00,55.5,55.54,55.44,55.51,119200.0,39.0948,39.123,39.0526,39.1019,119200.0
2007-04-18 11:10:00,55.51,55.77,55.51,55.77,158600.0,39.1019,39.285,39.1019,39.285,158600.0
2007-04-18 11:20:00,55.77,55.79,55.72,55.74,90800.0,39.285,39.2991,39.2498,39.2639,90800.0
2007-04-18 11:30:00,55.74,55.75,55.6,55.66,59800.0,39.2639,39.2709,39.1653,39.2075,59800.0
2007-04-18 11:40:00,55.66,55.66,55.61,55.64,48600.0,39.2075,39.2075,39.1723,39.1935,48600.0
2007-04-18 11:50:00,55.65,55.73,55.63,55.73,67600.0,39.2005,39.2569,39.1864,39.2569,67600.0
2007-04-18 12:00:00,55.72,55.94,55.72,55.91,136600.0,39.2498,39.4048,39.2498,39.3837,136600.0
2007-04-18 12:10:00,55.91,55.98,55.9,55.98,129200.0,39.3837,39.433,39.3766,39.433,129200.0
2007-04-18 12:20:00,55.98,56.19,55.98,56.14,191000.0,39.433,39.5809,39.433,39.5457,191000.0
2007-04-18 12:30:00,56.14,56.23,56.13,56.15,91800.0,39.5457,39.6091,39.5386,39.5527,91800.0
2007-04-18 12:40:00,56.13,56.13,55.92,55.92,48400.0,39.5386,39.5386,39.3907,39.3907,48400.0
2007-04-18 12:50:00,55.94,55.96,55.92,55.95,85600.0,39.4048,39.4189,39.3907,39.4118,85600.0
2007-04-18 13:00:00,55.94,55.98,55.86,55.91,80600.0,39.4048,39.433,39.3484,39.3837,80600.0
2007-04-18 13:10:00,55.91,56.12,55.9,56.1,89800.0,39.3837,39.5316,39.3766,39.5175,89800.0
2007-04-18 13:20:00,56.09,56.2,56.08,56.09,76800.0,39.5104,39.5879,39.5034,39.5104,76800.0
2007-04-18 13:30:00,56.09,56.14,56.04,56.08,79200.0,39.5104,39.5457,39.4752,39.5034,79200.0
2007-04-18 13:40:00,56.08,56.19,56.07,56.19,79600.0,39.5034,39.5809,39.4964,39.5809,79600.0
2007-04-18 13:50:00,56.19,56.2,56.08,56.1,60600.0,39.5809,39.5879,39.5034,39.5175,60600.0
2007-04-18 14:00:00,56.1,56.16,56.08,56.13,106400.0,39.5175,39.5598,39.5034,39.5386,106400.0
2007-04-18 14:10:00,56.13,56.16,56.11,56.13,87400.0,39.5386,39.5598,39.5245,39.5386,87400.0
2007-04-18 14:20:00,56.13,56.15,56.08,56.08,72200.0,39.5386,39.5527,39.5034,39.5034,72200.0
2007-04-18 14:30:00,56.08,56.16,56.08,56.13,87400.0,39.5034,39.5598,39.5034,39.5386,87400.0
2007-04-18 14:40:00,56.15,56.16,55.98,55.99,141000.0,39.5527,39.5598,39.433,39.44,141000.0
2007-04-18 14:50:00,55.99,56.04,55.98,55.99,111800.0,39.44,39.4752,39.433,39.44,111800.0
2007-04-18 15:00:00,55.98,56.05,55.98,56.04,118200.0,39.433,39.4823,39.433,39.4752,118200.0
2007-04-18 15:10:00,56.05,56.07,55.99,56.06,106200.0,39.4823,39.4964,39.44,39.4893,106200.0
2007-04-18 15:20:00,56.06,56.2,56.06,56.18,125000.0,39.4893,39.5879,39.4893,39.5738,125000.0
2007-04-18 15:30:00,56.18,56.19,56.12,56.15,170000.0,39.5738,39.5809,39.5316,39.5527,170000.0
2007-04-18 15:40:00,56.15,56.17,55.99,55.99,121400.0,39.5527,39.5668,39.44,39.44,121400.0
2007-04-18 15:50:00,55.99,55.99,55.79,55.79,165400.0,39.44,39.44,39.2991,39.2991,165400.0
2007-04-19 09:30:00,55.79,55.79,55.13,55.29,149600.0,39.2991,39.2991,38.8342,38.9469,149600.0
2007-04-19 09:40:00,55.28,55.75,55.28,55.72,126800.0,38.9399,39.2709,38.9399,39.2498,126800.0
2007-04-19 09:50:00,55.72,55.9,55.52,55.88,134600.0,39.2498,39.3766,39.1089,39.3625,134600.0
2007-04-19 10:00:00,55.88,56.11,55.76,56.04,92400.0,39.3625,39.5245,39.278,39.4752,92400.0
2007-04-19 10:10:00,56.04,56.05,55.83,55.87,63800.0,39.4752,39.4823,39.3273,39.3555,63800.0
2007-04-19 10:20:00,55.88,56.06,55.88,55.95,96400.0,39.3625,39.4893,39.3625,39.4118,96400.0
2007-04-19 10:30:00,55.95,55.95,55.74,55.77,50200.0,39.4118,39.4118,39.2639,39.285,50200.0
2007-04-19 10:40:00,55.74,55.75,55.47,55.48,87000.0,39.2639,39.2709,39.0737,39.0808,87000.0
2007-04-19 10:50:00,55.46,55.52,55.43,55.46,46600.0,39.0667,39.1089,39.0455,39.0667,46600.0
2007-04-19 11:00:00,55.46,55.46,55.2,55.22,115000.0,39.0667,39.0667,38.8835,38.8976,115000.0
2007-04-19 11:10:00,55.22,55.4,55.14,55.28,122200.0,38.8976,39.0244,38.8413,38.9399,122200.0
2007-04-19 11:20:00,55.28,55.28,55.13,55.17,41800.0,38.9399,38.9399,38.8342,38.8624,41800.0
2007-04-19 11:30:00,55.15,55.34,55.13,55.33,66800.0,38.8483,38.9821,38.8342,38.9751,66800.0
2007-04-19 11:40:00,55.34,55.64,55.34,55.52,92400.0,38.9821,39.1935,38.9821,39.1089,92400.0
2007-04-19 11:50:00,55.52,55.75,55.52,55.68,90400.0,39.1089,39.2709,39.1089,39.2216,90400.0
2007-04-19 12:00:00,55.66,55.68,55.58,55.58,30000.0,39.2075,39.2216,39.1512,39.1512,30000.0
2007-04-19 12:10:00,55.58,55.87,55.51,55.81,55400.0,39.1512,39.3555,39.1019,39.3132,55400.0
2007-04-19 12:20:00,55.81,55.88,55.77,55.81,57600.0,39.3132,39.3625,39.285,39.3132,57600.0
2007-04-19 12:30:00,55.81,55.81,55.65,55.65,30800.0,39.3132,39.3132,39.2005,39.2005,30800.0
2007-04-19 12:40:00,55.65,55.75,55.65,55.68,62000.0,39.2005,39.2709,39.2005,39.2216,62000.0
2007-04-19 12:50:00,55.69,55.74,55.67,55.68,27000.0,39.2287,39.2639,39.2146,39.2216,27000.0
2007-04-19 13:00:00,55.68,55.78,55.68,55.77,35600.0,39.2216,39.2921,39.2216,39.285,35600.0
2007-04-19 13:10:00,55.77,55.83,55.77,55.8,41400.0,39.285,39.3273,39.285,39.3062,41400.0
2007-04-19 13:20:00,55.82,55.84,55.76,55.76,35400.0,39.3203,39.3343,39.278,39.278,35400.0
2007-04-19 13:30:00,55.76,55.76,55.59,55.59,47400.0,39.278,39.278,39.1582,39.1582,47400.0
2007-04-19 13:40:00,55.58,55.59,55.52,55.58,28000.0,39.1512,39.1582,39.1089,39.1512,28000.0
2007-04-19 13:50:00,55.58,55.68,55.58,55.67,32200.0,39.1512,39.2216,39.1512,39.2146,32200.0
2007-04-19 14:00:00,55.67,55.69,55.65,55.67,37200.0,39.2146,39.2287,39.2005,39.2146,37200.0
2007-04-19 14:10:00,55.66,55.66,55.5,55.54,55400.0,39.2075,39.2075,39.0948,39.123,55400.0
2007-04-19 14:20:00,55.52,55.52,55.37,55.42,74800.0,39.1089,39.1089,39.0033,39.0385,74800.0
2007-04-19 14:30:00,55.42,55.43,55.32,55.41,60600.0,39.0385,39.0455,38.968,39.0314,60600.0
2007-04-19 14:40:00,55.41,55.57,55.41,55.55,50000.0,39.0314,39.1442,39.0314,39.1301,50000.0
2007-04-19 14:50:00,55.55,55.55,55.43,55.43,42600.0,39.1301,39.1301,39.0455,39.0455,42600.0
2007-04-19 15:00:00,55.43,55.43,55.32,55.41,87200.0,39.0455,39.0455,38.968,39.0314,87200.0
2007-04-19 15:10:00,55.42,55.47,55.37,55.42,68200.0,39.0385,39.0737,39.0033,39.0385,68200.0
2007-04-19 15:20:00,55.43,55.44,55.38,55.44,57800.0,39.0455,39.0526,39.0103,39.0526,57800.0
2007-04-19 15:30:00,55.45,55.48,55.31,55.38,96600.0,39.0596,39.0808,38.961,39.0103,96600.0
2007-04-19 15:40:00,55.37,55.4,55.32,55.4,77800.0,39.0033,39.0244,38.968,39.0244,77800.0
2007-04-19 15:50:00,55.4,55.41,55.23,55.33,221200.0,39.0244,39.0314,38.9047,38.9751,221200.0
2007-04-20 09:30:00,56.51,56.78,56.05,56.17,757400.0,39.8063,39.9965,39.4823,39.5668,757400.0
2007-04-20 09:40:00,56.17,56.27,56.09,56.23,301800.0,39.5668,39.6372,39.5104,39.6091,301800.0
2007-04-20 09:50:00,56.23,56.31,56.04,56.3,206600.0,39.6091,39.6654,39.4752,39.6584,206600.0
2007-04-20 10:00:00,56.28,56.44,56.27,56.43,169400.0,39.6443,39.757,39.6372,39.7499,169400.0
2007-04-20 10:10:00,56.44,56.67,56.35,56.45,219000.0,39.757,39.919,39.6936,39.764,219000.0
2007-04-20 10:20:00,56.45,56.47,56.27,56.32,127600.0,39.764,39.7781,39.6372,39.6725,127600.0
2007-04-20 10:30:00,56.33,56.33,56.12,56.13,171800.0,39.6795,39.6795,39.5316,39.5386,171800.0
2007-04-20 10:40:00,56.13,56.13,56.03,56.1,125800.0,39.5386,39.5386,39.4682,39.5175,125800.0
2007-04-20 10:50:00,56.1,56.32,56.1,56.21,169000.0,39.5175,39.6725,39.5175,39.595,169000.0
2007-04-20 11:00:00,56.21,56.35,56.21,56.31,85200.0,39.595,39.6936,39.595,39.6654,85200.0
2007-04-20 11:10:00,56.3,56.31,56.09,56.09,253400.0,39.6584,39.6654,39.5104,39.5104,253400.0
2007-04-20 11:20:00,56.09,56.1,55.93,55.96,114200.0,39.5104,39.5175,39.3977,39.4189,114200.0
2007-04-20 11:30:00,55.95,56.12,55.95,55.99,87600.0,39.4118,39.5316,39.4118,39.44,87600.0
2007-04-20 11:40:00,56.0,56.02,55.93,56.01,55000.0,39.447,39.4611,39.3977,39.4541,55000.0
2007-04-20 11:50:00,56.01,56.09,55.99,56.07,49800.0,39.4541,39.5104,39.44,39.4964,49800.0
2007-04-20 12:00:00,56.08,56.08,55.99,55.99,33600.0,39.5034,39.5034,39.44,39.44,33600.0
2007-04-20 12:10:00,55.99,56.21,55.98,56.2,79600.0,39.44,39.595,39.433,39.5879,79600.0
2007-04-20 12:20:00,56.19,56.2,56.06,56.08,67800.0,39.5809,39.5879,39.4893,39.5034,67800.0
2007-04-20 12:30:00,56.1,56.12,55.88,55.88,60200.0,39.5175,39.5316,39.3625,39.3625,60200.0
2007-04-20 12:40:00,55.88,56.03,55.85,55.99,68600.0,39.3625,39.4682,39.3414,39.44,68600.0
2007-04-20 12:50:00,56.01,56.01,55.92,55.92,35800.0,39.4541,39.4541,39.3907,39.3907,35800.0
2007-04-20 13:00:00,55.93,55.93,55.83,55.84,46200.0,39.3977,39.3977,39.3273,39.3343,46200.0
2007-04-20 13:10:00,55.84,55.9,55.76,55.87,75600.0,39.3343,39.3766,39.278,39.3555,75600.0
2007-04-20 13:20:00,55.85,55.97,55.83,55.88,71400.0,39.3414,39.4259,39.3273,39.3625,71400.0
2007-04-20 13:30:00,55.88,55.97,55.88,55.92,29000.0,39.3625,39.4259,39.3625,39.3907,29000.0
2007-04-20 13:40:00,55.9,55.93,55.84,55.9,46800.0,39.3766,39.3977,39.3343,39.3766,46800.0
2007-04-20 13:50:00,55.88,55.9,55.82,55.82,25000.0,39.3625,39.3766,39.3203,39.3203,25000.0
2007-04-20 14:00:00,55.82,55.92,55.79,55.85,59800.0,39.3203,39.3907,39.2991,39.3414,59800.0
2007-04-20 14:10:00,55.84,55.92,55.8,55.92,58800.0,39.3343,39.3907,39.3062,39.3907,58800.0
2007-04-20 14:20:00,55.92,55.92,55.85,55.9,34800.0,39.3907,39.3907,39.3414,39.3766,34800.0
2007-04-20 14:30:00,55.88,56.04,55.88,56.0,83600.0,39.3625,39.4752,39.3625,39.447,83600.0
2007-04-20 14:40:00,56.0,56.01,55.88,55.94,39200.0,39.447,39.4541,39.3625,39.4048,39200.0
2007-04-20 14:50:00,55.92,55.94,55.88,55.93,47600.0,39.3907,39.4048,39.3625,39.3977,47600.0
2007-04-20 15:00:00,55.93,55.94,55.85,55.9,59000.0,39.3977,39.4048,39.3414,39.3766,59000.0
2007-04-20 15:10:00,55.91,55.98,55.82,55.82,104600.0,39.3837,39.433,39.3203,39.3203,104600.0
2007-04-20 15:20:00,55.82,55.94,55.82,55.85,89600.0,39.3203,39.4048,39.3203,39.3414,89600.0
2007-04-20 15:30:00,55.85,55.91,55.83,55.86,82800.0,39.3414,39.3837,39.3273,39.3484,82800.0
2007-04-20 15:40:00,55.86,55.88,55.77,55.79,127000.0,39.3484,39.3625,39.285,39.2991,127000.0
2007-04-20 15:50:00,55.79,55.79,55.71,55.73,316600.0,39.2991,39.2991,39.2428,39.2569,316600.0
2007-04-23 09:30:00,56.42,57.13,56.4,57.13,347800.0,39.7429,40.243,39.7288,40.243,347800.0
2007-04-23 09:40:00,57.1,57.36,57.09,57.24,171800.0,40.2219,40.405,40.2149,40.3205,171800.0
2007-04-23 09:50:00,57.24,57.38,57.21,57.31,194200.0,40.3205,40.4191,40.2994,40.3698,194200.0
2007-04-23 10:00:00,57.3,57.32,57.02,57.05,227000.0,40.3628,40.3769,40.1655,40.1867,227000.0
2007-04-23 10:10:00,57.02,57.2,57.02,57.13,114200.0,40.1655,40.2923,40.1655,40.243,114200.0
2007-04-23 10:20:00,57.15,57.35,57.09,57.35,134600.0,40.2571,40.398,40.2149,40.398,134600.0
2007-04-23 10:30:00,57.34,57.63,57.34,57.51,309800.0,40.391,40.5952,40.391,40.5107,309800.0
2007-04-23 10:40:00,57.51,57.84,57.48,57.84,284000.0,40.5107,40.7432,40.4896,40.7432,284000.0
2007-04-23 10:50:00,57.83,57.9,57.65,57.8,127200.0,40.7361,40.7854,40.6093,40.715,127200.0
2007-04-23 11:00:00,57.81,57.9,57.7,57.74,147600.0,40.722,40.7854,40.6445,40.6727,147600.0
2007-04-23 11:10:00,57.74,57.77,57.46,57.5,245800.0,40.6727,40.6939,40.4755,40.5037,245800.0
2007-04-23 11:20:00,57.49,57.55,57.41,57.48,128400.0,40.4966,40.5389,40.4403,40.4896,128400.0
2007-04-23 11:30:00,57.51,57.51,57.41,57.49,103800.0,40.5107,40.5107,40.4403,40.4966,103800.0
2007-04-23 11:40:00,57.48,57.49,57.38,57.41,57600.0,40.4896,40.4966,40.4191,40.4403,57600.0
2007-04-23 11:50:00,57.41,57.41,57.22,57.27,96400.0,40.4403,40.4403,40.3064,40.3417,96400.0
2007-04-23 12:00:00,57.27,57.32,57.06,57.08,104000.0,40.3417,40.3769,40.1937,40.2078,104000.0
2007-04-23 12:10:00,57.08,57.29,57.07,57.1,91800.0,40.2078,40.3557,40.2008,40.2219,91800.0
2007-04-23 12:20:00,57.06,57.15,57.05,57.07,59200.0,40.1937,40.2571,40.1867,40.2008,59200.0
2007-04-23 12:30:00,57.06,57.11,57.02,57.06,65000.0,40.1937,40.2289,40.1655,40.1937,65000.0
2007-04-23 12:40:00,57.03,57.03,56.91,56.93,106200.0,40.1726,40.1726,40.0881,40.1022,106200.0
2007-04-23 12:50:00,56.94,56.94,56.81,56.9,116400.0,40.1092,40.1092,40.0176,40.081,116400.0
2007-04-23 13:00:00,56.9,56.9,56.83,56.87,57000.0,40.081,40.081,40.0317,40.0599,57000.0
2007-04-23 13:10:00,56.89,57.05,56.84,57.04,76200.0,40.074,40.1867,40.0388,40.1796,76200.0
2007-04-23 13:20:00,57.05,57.09,56.91,56.94,62400.0,40.1867,40.2149,40.0881,40.1092,62400.0
2007-04-23 13:30:00,56.93,56.96,56.8,56.8,83000.0,40.1022,40.1233,40.0106,40.0106,83000.0
2007-04-23 13:40:00,56.8,56.8,56.46,56.46,236200.0,40.0106,40.0106,39.7711,39.7711,236200.0
2007-04-23 13:50:00,56.48,56.56,56.3,56.33,179200.0,39.7852,39.8415,39.6584,39.6795,179200.0
2007-04-23 14:00:00,56.32,56.46,56.26,56.44,230400.0,39.6725,39.7711,39.6302,39.757,230400.0
2007-04-23 14:10:00,56.46,56.46,56.13,56.2,242200.0,39.7711,39.7711,39.5386,39.5879,242200.0
2007-04-23 14:20:00,56.19,56.26,56.14,56.18,125800.0,39.5809,39.6302,39.5457,39.5738,125800.0
2007-04-23 14:30:00,56.18,56.24,56.15,56.2,158000.0,39.5738,39.6161,39.5527,39.5879,158000.0
2007-04-23 14:40:00,56.21,56.44,56.19,56.43,190800.0,39.595,39.757,39.5809,39.7499,190800.0
2007-04-23 14:50:00,56.44,56.6,56.43,56.52,133000.0,39.757,39.8697,39.7499,39.8133,133000.0
2007-04-23 15:00:00,56.52,56.52,56.4,56.42,120400.0,39.8133,39.8133,39.7288,39.7429,120400.0
2007-04-23 15:10:00,56.42,56.42,56.27,56.32,158200.0,39.7429,39.7429,39.6372,39.6725,158200.0
2007-04-23 15:20:00,56.32,56.51,56.32,56.5,100600.0,39.6725,39.8063,39.6725,39.7993,100600.0
2007-04-23 15:30:00,56.5,56.54,56.42,56.44,170400.0,39.7993,39.8274,39.7429,39.757,170400.0
2007-04-23 15:40:00,56.43,56.45,56.33,56.44,216600.0,39.7499,39.764,39.6795,39.757,216600.0
2007-04-23 15:50:00,56.44,56.51,56.35,56.43,290800.0,39.757,39.8063,39.6936,39.7499,290800.0
2007-04-24 09:30:00,56.6,56.65,56.46,56.46,61200.0,39.8697,39.9049,39.7711,39.7711,61200.0
2007-04-24 09:40:00,56.45,57.19,56.45,57.16,338800.0,39.764,40.2853,39.764,40.2642,338800.0
2007-04-24 09:50:00,57.18,57.18,56.85,56.95,158200.0,40.2783,40.2783,40.0458,40.1162,158200.0
2007-04-24 10:00:00,56.93,56.93,56.55,56.57,152200.0,40.1022,40.1022,39.8345,39.8486,152200.0
2007-04-24 10:10:00,56.58,56.74,56.54,56.58,143200.0,39.8556,39.9683,39.8274,39.8556,143200.0
2007-04-24 10:20:00,56.58,56.61,56.37,56.53,113400.0,39.8556,39.8767,39.7077,39.8204,113400.0
2007-04-24 10:30:00,56.51,56.57,56.26,56.55,181600.0,39.8063,39.8486,39.6302,39.8345,181600.0
2007-04-24 10:40:00,56.54,56.62,56.46,56.57,71800.0,39.8274,39.8838,39.7711,39.8486,71800.0
2007-04-24 10:50:00,56.57,56.58,56.35,56.35,52200.0,39.8486,39.8556,39.6936,39.6936,52200.0
2007-04-24 11:00:00,56.34,56.44,56.27,56.38,62600.0,39.6865,39.757,39.6372,39.7147,62600.0
2007-04-24 11:10:00,56.38,56.5,56.38,56.44,64800.0,39.7147,39.7993,39.7147,39.757,64800.0
2007-04-24 11:20:00,56.44,56.52,56.43,56.47,48400.0,39.757,39.8133,39.7499,39.7781,48400.0
2007-04-24 11:30:00,56.48,56.61,56.47,56.47,77000.0,39.7852,39.8767,39.7781,39.7781,77000.0
2007-04-24 11:40:00,56.47,56.56,56.38,56.38,40400.0,39.7781,39.8415,39.7147,39.7147,40400.0
2007-04-24 11:50:00,56.38,56.45,56.32,56.32,52000.0,39.7147,39.764,39.6725,39.6725,52000.0
2007-04-24 12:00:00,56.32,56.45,56.29,56.39,84800.0,39.6725,39.764,39.6513,39.7218,84800.0
2007-04-24 12:10:00,56.41,56.41,56.34,56.38,59600.0,39.7359,39.7359,39.6865,39.7147,59600.0
2007-04-24 12:20:00,56.38,56.4,56.31,56.38,55200.0,39.7147,39.7288,39.6654,39.7147,55200.0
2007-04-24 12:30:00,56.37,56.45,56.35,56.4,49400.0,39.7077,39.764,39.6936,39.7288,49400.0
2007-04-24 12:40:00,56.4,56.4,56.21,56.22,73800.0,39.7288,39.7288,39.595,39.602,73800.0
2007-04-24 12:50:00,56.22,56.27,56.18,56.23,31600.0,39.602,39.6372,39.5738,39.6091,31600.0
2007-04-24 13:00:00,56.23,56.29,56.2,56.29,40600.0,39.6091,39.6513,39.5879,39.6513,40600.0
2007-04-24 13:10:00,56.29,56.37,56.13,56.17,77200.0,39.6513,39.7077,39.5386,39.5668,77200.0
2007-04-24 13:20:00,56.17,56.17,56.05,56.09,87400.0,39.5668,39.5668,39.4823,39.5104,87400.0
2007-04-24 13:30:00,56.1,56.22,56.09,56.2,114400.0,39.5175,39.602,39.5104,39.5879,114400.0
2007-04-24 13:40:00,56.19,56.19,56.09,56.15,91800.0,39.5809,39.5809,39.5104,39.5527,91800.0
2007-04-24 13:50:00,56.15,56.21,56.12,56.21,57000.0,39.5527,39.595,39.5316,39.595,57000.0
2007-04-24 14:00:00,56.21,56.35,56.21,56.28,84800.0,39.595,39.6936,39.595,39.6443,84800.0
2007-04-24 14:10:00,56.28,56.51,56.27,56.42,107800.0,39.6443,39.8063,39.6372,39.7429,107800.0
2007-04-24 14:20:00,56.44,56.49,56.38,56.47,79200.0,39.757,39.7922,39.7147,39.7781,79200.0
2007-04-24 14:30:00,56.49,56.49,56.41,56.42,63800.0,39.7922,39.7922,39.7359,39.7429,63800.0
2007-04-24 14:40:00,56.43,56.43,56.31,56.4,59600.0,39.7499,39.7499,39.6654,39.7288,59600.0
2007-04-24 14:50:00,56.39,56.45,56.38,56.41,33400.0,39.7218,39.764,39.7147,39.7359,33400.0
2007-04-24 15:00:00,56.42,56.48,56.41,56.48,81000.0,39.7429,39.7852,39.7359,39.7852,81000.0
2007-04-24 15:10:00,56.48,56.52,56.42,56.44,69000.0,39.7852,39.8133,39.7429,39.757,69000.0
2007-04-24 15:20:00,56.45,56.54,56.44,56.45,68400.0,39.764,39.8274,39.757,39.764,68400.0
2007-04-24 15:30:00,56.45,56.52,56.43,56.47,127200.0,39.764,39.8133,39.7499,39.7781,127200.0
2007-04-24 15:40:00,56.45,56.49,56.4,56.43,140800.0,39.764,39.7922,39.7288,39.7499,140800.0
2007-04-24 15:50:00,56.43,56.5,56.42,56.49,180800.0,39.7499,39.7993,39.7429,39.7922,180800.0
2007-04-25 09:30:00,56.91,56.96,56.36,56.38,156200.0,40.0881,40.1233,39.7006,39.7147,156200.0
2007-04-25 09:40:00,56.38,56.41,56.13,56.15,367800.0,39.7147,39.7359,39.5386,39.5527,367800.0
2007-04-25 09:50:00,56.15,56.18,56.07,56.11,132800.0,39.5527,39.5738,39.4964,39.5245,132800.0
2007-04-25 10:00:00,56.1,56.1,55.8,55.84,173200.0,39.5175,39.5175,39.3062,39.3343,173200.0
2007-04-25 10:10:00,55.85,55.95,55.74,55.76,153000.0,39.3414,39.4118,39.2639,39.278,153000.0
2007-04-25 10:20:00,55.74,55.96,55.68,55.96,155800.0,39.2639,39.4189,39.2216,39.4189,155800.0
2007-04-25 10:30:00,55.95,56.19,55.94,56.07,204800.0,39.4118,39.5809,39.4048,39.4964,204800.0
2007-04-25 10:40:00,56.07,56.1,55.99,56.08,121800.0,39.4964,39.5175,39.44,39.5034,121800.0
2007-04-25 10:50:00,56.07,56.1,55.9,55.97,81800.0,39.4964,39.5175,39.3766,39.4259,81800.0
2007-04-25 11:00:00,55.97,56.02,55.97,55.98,127400.0,39.4259,39.4611,39.4259,39.433,127400.0
2007-04-25 11:10:00,55.98,56.02,55.91,55.98,90400.0,39.433,39.4611,39.3837,39.433,90400.0
2007-04-25 11:20:00,55.98,56.0,55.92,55.97,86400.0,39.433,39.447,39.3907,39.4259,86400.0
2007-04-25 11:30:00,55.96,56.0,55.96,55.98,57800.0,39.4189,39.447,39.4189,39.433,57800.0
2007-04-25 11:40:00,55.99,55.99,55.91,55.98,70400.0,39.44,39.44,39.3837,39.433,70400.0
2007-04-25 11:50:00,55.99,56.17,55.97,56.15,152400.0,39.44,39.5668,39.4259,39.5527,152400.0
2007-04-25 12:00:00,56.15,56.18,56.02,56.02,94200.0,39.5527,39.5738,39.4611,39.4611,94200.0
2007-04-25 12:10:00,56.04,56.17,56.03,56.15,28600.0,39.4752,39.5668,39.4682,39.5527,28600.0
2007-04-25 12:20:00,56.16,56.19,56.08,56.09,41800.0,39.5598,39.5809,39.5034,39.5104,41800.0
2007-04-25 12:30:00,56.09,56.15,56.03,56.13,110200.0,39.5104,39.5527,39.4682,39.5386,110200.0
2007-04-25 12:40:00,56.16,56.35,56.16,56.27,92000.0,39.5598,39.6936,39.5598,39.6372,92000.0
2007-04-25 12:50:00,56.27,56.27,56.12,56.12,58200.0,39.6372,39.6372,39.5316,39.5316,58200.0
2007-04-25 13:00:00,56.13,56.15,56.09,56.15,56000.0,39.5386,39.5527,39.5104,39.5527,56000.0
2007-04-25 13:10:00,56.15,56.21,56.06,56.21,136200.0,39.5527,39.595,39.4893,39.595,136200.0
2007-04-25 13:20:00,56.21,56.34,56.16,56.21,185800.0,39.595,39.6865,39.5598,39.595,185800.0
2007-04-25 13:30:00,56.21,56.21,56.17,56.17,54600.0,39.595,39.595,39.5668,39.5668,54600.0
2007-04-25 13:40:00,56.16,56.17,56.01,56.06,81400.0,39.5598,39.5668,39.4541,39.4893,81400.0
2007-04-25 13:50:00,56.05,56.16,56.04,56.14,51400.0,39.4823,39.5598,39.4752,39.5457,51400.0
2007-04-25 14:00:00,56.12,56.31,56.11,56.29,111400.0,39.5316,39.6654,39.5245,39.6513,111400.0
2007-04-25 14:10:00,56.29,56.38,56.29,56.31,58600.0,39.6513,39.7147,39.6513,39.6654,58600.0
2007-04-25 14:20:00,56.31,56.33,56.22,56.3,84200.0,39.6654,39.6795,39.602,39.6584,84200.0
2007-04-25 14:30:00,56.3,56.6,56.3,56.45,126200.0,39.6584,39.8697,39.6584,39.764,126200.0
2007-04-25 14:40:00,56.47,56.55,56.47,56.51,37800.0,39.7781,39.8345,39.7781,39.8063,37800.0
2007-04-25 14:50:00,56.5,56.62,56.49,56.59,117800.0,39.7993,39.8838,39.7922,39.8627,117800.0
2007-04-25 15:00:00,56.6,56.84,56.6,56.77,159000.0,39.8697,40.0388,39.8697,39.9894,159000.0
2007-04-25 15:10:00,56.77,56.8,56.73,56.75,136800.0,39.9894,40.0106,39.9613,39.9754,136800.0
2007-04-25 15:20:00,56.76,56.76,56.61,56.72,181200.0,39.9824,39.9824,39.8767,39.9542,181200.0
2007-04-25 15:30:00,56.69,56.8,56.67,56.8,94200.0,39.9331,40.0106,39.919,40.0106,94200.0
2007-04-25 15:40:00,56.8,56.8,56.63,56.71,89600.0,40.0106,40.0106,39.8908,39.9472,89600.0
2007-04-25 15:50:00,56.71,56.82,56.7,56.79,299400.0,39.9472,40.0247,39.9401,40.0035,299400.0
2007-04-26 09:30:00,57.13,57.33,56.77,57.23,286000.0,40.243,40.3839,39.9894,40.3135,286000.0
2007-04-26 09:40:00,57.23,57.46,57.17,57.25,183000.0,40.3135,40.4755,40.2712,40.3276,183000.0
2007-04-26 09:50:00,57.25,57.25,56.85,57.08,158800.0,40.3276,40.3276,40.0458,40.2078,158800.0
2007-04-26 10:00:00,57.08,57.17,56.9,56.92,136200.0,40.2078,40.2712,40.081,40.0951,136200.0
2007-04-26 10:10:00,56.92,57.04,56.92,56.95,125200.0,40.0951,40.1796,40.0951,40.1162,125200.0
2007-04-26 10:20:00,56.95,56.99,56.83,56.94,86800.0,40.1162,40.1444,40.0317,40.1092,86800.0
2007-04-26 10:30:00,56.94,57.2,56.93,57.12,90600.0,40.1092,40.2923,40.1022,40.236,90600.0
2007-04-26 10:40:00,57.13,57.29,57.13,57.27,138600.0,40.243,40.3557,40.243,40.3417,138600.0
2007-04-26 10:50:00,57.27,57.45,57.21,57.43,147400.0,40.3417,40.4684,40.2994,40.4544,147400.0
2007-04-26 11:00:00,57.44,57.55,57.33,57.33,151200.0,40.4614,40.5389,40.3839,40.3839,151200.0
2007-04-26 11:10:00,57.33,57.35,57.13,57.14,81600.0,40.3839,40.398,40.243,40.2501,81600.0
2007-04-26 11:20:00,57.15,57.15,57.02,57.06,38400.0,40.2571,40.2571,40.1655,40.1937,38400.0
2007-04-26 11:30:00,57.07,57.08,56.99,57.01,37800.0,40.2008,40.2078,40.1444,40.1585,37800.0
2007-04-26 11:40:00,57.01,57.02,56.92,56.96,56800.0,40.1585,40.1655,40.0951,40.1233,56800.0
2007-04-26 11:50:00,56.97,56.98,56.7,56.71,141200.0,40.1303,40.1374,39.9401,39.9472,141200.0
2007-04-26 12:00:00,56.71,56.91,56.7,56.87,55600.0,39.9472,40.0881,39.9401,40.0599,55600.0
2007-04-26 12:10:00,56.88,56.88,56.69,56.8,58600.0,40.0669,40.0669,39.9331,40.0106,58600.0
2007-04-26 12:20:00,56.8,56.85,56.79,56.84,41400.0,40.0106,40.0458,40.0035,40.0388,41400.0
2007-04-26 12:30:00,56.84,56.9,56.84,56.9,60200.0,40.0388,40.081,40.0388,40.081,60200.0
2007-04-26 12:40:00,56.9,56.9,56.79,56.82,50800.0,40.081,40.081,40.0035,40.0247,50800.0
2007-04-26 12:50:00,56.82,56.85,56.77,56.83,61800.0,40.0247,40.0458,39.9894,40.0317,61800.0
2007-04-26 13:00:00,56.82,56.85,56.77,56.82,33800.0,40.0247,40.0458,39.9894,40.0247,33800.0
2007-04-26 13:10:00,56.82,56.82,56.64,56.65,41800.0,40.0247,40.0247,39.8979,39.9049,41800.0
2007-04-26 13:20:00,56.65,56.69,56.53,56.54,100400.0,39.9049,39.9331,39.8204,39.8274,100400.0
2007-04-26 13:30:00,56.54,56.58,56.44,56.47,67600.0,39.8274,39.8556,39.757,39.7781,67600.0
2007-04-26 13:40:00,56.47,56.61,56.47,56.6,47200.0,39.7781,39.8767,39.7781,39.8697,47200.0
2007-04-26 13:50:00,56.6,56.65,56.51,56.53,75200.0,39.8697,39.9049,39.8063,39.8204,75200.0
2007-04-26 14:00:00,56.54,56.72,56.53,56.72,110600.0,39.8274,39.9542,39.8204,39.9542,110600.0
2007-04-26 14:10:00,56.72,56.85,56.69,56.85,57400.0,39.9542,40.0458,39.9331,40.0458,57400.0
2007-04-26 14:20:00,56.84,56.89,56.8,56.87,68200.0,40.0388,40.074,40.0106,40.0599,68200.0
2007-04-26 14:30:00,56.87,56.88,56.8,56.88,35400.0,40.0599,40.0669,40.0106,40.0669,35400.0
2007-04-26 14:40:00,56.87,56.99,56.8,56.99,45600.0,40.0599,40.1444,40.0106,40.1444,45600.0
2007-04-26 14:50:00,56.99,56.99,56.88,56.89,53800.0,40.1444,40.1444,40.0669,40.074,53800.0
2007-04-26 15:00:00,56.89,56.97,56.88,56.97,29800.0,40.074,40.1303,40.0669,40.1303,29800.0
2007-04-26 15:10:00,56.98,56.99,56.88,56.94,59400.0,40.1374,40.1444,40.0669,40.1092,59400.0
2007-04-26 15:20:00,56.94,56.95,56.86,56.9,72800.0,40.1092,40.1162,40.0528,40.081,72800.0
2007-04-26 15:30:00,56.9,56.93,56.83,56.83,66800.0,40.081,40.1022,40.0317,40.0317,66800.0
2007-04-26 15:40:00,56.84,56.84,56.77,56.79,97200.0,40.0388,40.0388,39.9894,40.0035,97200.0
2007-04-26 15:50:00,56.79,56.82,56.7,56.77,136800.0,40.0035,40.0247,39.9401,39.9894,136800.0
2007-04-27 09:30:00,56.37,56.49,55.99,56.04,152200.0,39.7077,39.7922,39.44,39.4752,152200.0
2007-04-27 09:40:00,56.03,56.15,55.54,55.69,263400.0,39.4682,39.5527,39.123,39.2287,263400.0
2007-04-27 09:50:00,55.66,55.99,55.66,55.79,230200.0,39.2075,39.44,39.2075,39.2991,230200.0
2007-04-27 10:00:00,55.77,55.99,55.77,55.99,258200.0,39.285,39.44,39.285,39.44,258200.0
2007-04-27 10:10:00,55.99,56.25,55.98,56.13,239200.0,39.44,39.6232,39.433,39.5386,239200.0
2007-04-27 10:20:00,56.12,56.33,56.12,56.2,113400.0,39.5316,39.6795,39.5316,39.5879,113400.0
2007-04-27 10:30:00,56.2,56.28,56.06,56.09,224400.0,39.5879,39.6443,39.4893,39.5104,224400.0
2007-04-27 10:40:00,56.1,56.15,55.9,56.02,145600.0,39.5175,39.5527,39.3766,39.4611,145600.0
2007-04-27 10:50:00,56.02,56.07,55.96,56.0,110200.0,39.4611,39.4964,39.4189,39.447,110200.0
2007-04-27 11:00:00,56.01,56.1,55.95,56.1,99000.0,39.4541,39.5175,39.4118,39.5175,99000.0
2007-04-27 11:10:00,56.09,56.16,56.0,56.05,118200.0,39.5104,39.5598,39.447,39.4823,118200.0
2007-04-27 11:20:00,56.06,56.12,56.0,56.03,48600.0,39.4893,39.5316,39.447,39.4682,48600.0
2007-04-27 11:30:00,56.04,56.13,55.98,56.11,60200.0,39.4752,39.5386,39.433,39.5245,60200.0
2007-04-27 11:40:00,56.11,56.15,56.09,56.13,79400.0,39.5245,39.5527,39.5104,39.5386,79400.0
2007-04-27 11:50:00,56.14,56.27,56.13,56.23,115000.0,39.5457,39.6372,39.5386,39.6091,115000.0
2007-04-27 12:00:00,56.22,56.22,56.02,56.06,56200.0,39.602,39.602,39.4611,39.4893,56200.0
2007-04-27 12:10:00,56.08,56.13,56.04,56.12,30400.0,39.5034,39.5386,39.4752,39.5316,30400.0
2007-04-27 12:20:00,56.12,56.14,56.03,56.05,126400.0,39.5316,39.5457,39.4682,39.4823,126400.0
2007-04-27 12:30:00,56.05,56.08,56.02,56.04,55600.0,39.4823,39.5034,39.4611,39.4752,55600.0
2007-04-27 12:40:00,56.04,56.08,56.0,56.0,102200.0,39.4752,39.5034,39.447,39.447,102200.0
2007-04-27 12:50:00,56.0,56.0,55.9,55.92,101600.0,39.447,39.447,39.3766,39.3907,101600.0
2007-04-27 13:00:00,55.92,56.06,55.92,56.02,49800.0,39.3907,39.4893,39.3907,39.4611,49800.0
2007-04-27 13:10:00,56.02,56.1,56.0,56.08,111400.0,39.4611,39.5175,39.447,39.5034,111400.0
2007-04-27 13:20:00,56.11,56.15,56.08,56.1,89800.0,39.5245,39.5527,39.5034,39.5175,89800.0
2007-04-27 13:30:00,56.1,56.17,56.06,56.09,104000.0,39.5175,39.5668,39.4893,39.5104,104000.0
2007-04-27 13:40:00,56.08,56.13,56.04,56.07,66600.0,39.5034,39.5386,39.4752,39.4964,66600.0
2007-04-27 13:50:00,56.08,56.1,56.0,56.07,68000.0,39.5034,39.5175,39.447,39.4964,68000.0
2007-04-27 14:00:00,56.07,56.1,55.98,56.06,88400.0,39.4964,39.5175,39.433,39.4893,88400.0
2007-04-27 14:10:00,56.08,56.13,56.04,56.08,51600.0,39.5034,39.5386,39.4752,39.5034,51600.0
2007-04-27 14:20:00,56.08,56.18,56.07,56.11,62800.0,39.5034,39.5738,39.4964,39.5245,62800.0
2007-04-27 14:30:00,56.1,56.16,56.05,56.15,34200.0,39.5175,39.5598,39.4823,39.5527,34200.0
2007-04-27 14:40:00,56.15,56.33,56.15,56.28,114800.0,39.5527,39.6795,39.5527,39.6443,114800.0
2007-04-27 14:50:00,56.27,56.27,56.19,56.24,49000.0,39.6372,39.6372,39.5809,39.6161,49000.0
2007-04-27 15:00:00,56.24,56.24,56.07,56.09,74000.0,39.6161,39.6161,39.4964,39.5104,74000.0
2007-04-27 15:10:00,56.08,56.15,56.08,56.12,79800.0,39.5034,39.5527,39.5034,39.5316,79800.0
2007-04-27 15:20:00,56.1,56.13,56.03,56.11,82600.0,39.5175,39.5386,39.4682,39.5245,82600.0
2007-04-27 15:30:00,56.1,56.18,56.08,56.15,84000.0,39.5175,39.5738,39.5034,39.5527,84000.0
2007-04-27 15:40:00,56.14,56.14,55.96,56.04,124000.0,39.5457,39.5457,39.4189,39.4752,124000.0
2007-04-27 15:50:00,56.04,56.12,55.95,56.1,179400.0,39.4752,39.5316,39.4118,39.5175,179400.0
2007-04-30 09:30:00,55.99,56.05,55.49,55.62,184000.0,39.44,39.4823,39.0878,39.1794,184000.0
2007-04-30 09:40:00,55.61,55.61,55.38,55.45,128200.0,39.1723,39.1723,39.0103,39.0596,128200.0
2007-04-30 09:50:00,55.46,55.67,55.46,55.58,99000.0,39.0667,39.2146,39.0667,39.1512,99000.0
2007-04-30 10:00:00,55.58,55.68,55.33,55.38,129800.0,39.1512,39.2216,38.9751,39.0103,129800.0
2007-04-30 10:10:00,55.38,55.56,55.34,55.54,85400.0,39.0103,39.1371,38.9821,39.123,85400.0
2007-04-30 10:20:00,55.55,55.56,55.46,55.49,107600.0,39.1301,39.1371,39.0667,39.0878,107600.0
2007-04-30 10:30:00,55.48,55.52,55.41,55.48,88600.0,39.0808,39.1089,39.0314,39.0808,88600.0
2007-04-30 10:40:00,55.48,55.5,55.38,55.48,77400.0,39.0808,39.0948,39.0103,39.0808,77400.0
2007-04-30 10:50:00,55.46,55.48,55.37,55.4,65600.0,39.0667,39.0808,39.0033,39.0244,65600.0
2007-04-30 11:00:00,55.4,55.43,55.34,55.35,62600.0,39.0244,39.0455,38.9821,38.9892,62600.0
2007-04-30 11:10:00,55.35,55.36,55.23,55.25,87600.0,38.9892,38.9962,38.9047,38.9187,87600.0
2007-04-30 11:20:00,55.25,55.32,55.23,55.26,109200.0,38.9187,38.968,38.9047,38.9258,109200.0
2007-04-30 11:30:00,55.27,55.31,55.26,55.28,70200.0,38.9328,38.961,38.9258,38.9399,70200.0
2007-04-30 11:40:00,55.29,55.34,55.26,55.31,52600.0,38.9469,38.9821,38.9258,38.961,52600.0
2007-04-30 11:50:00,55.3,55.47,55.29,55.45,37200.0,38.954,39.0737,38.9469,39.0596,37200.0
2007-04-30 12:00:00,55.44,55.47,55.38,55.44,30600.0,39.0526,39.0737,39.0103,39.0526,30600.0
2007-04-30 12:10:00,55.44,55.45,55.37,55.42,33400.0,39.0526,39.0596,39.0033,39.0385,33400.0
2007-04-30 12:20:00,55.41,55.43,55.38,55.41,28800.0,39.0314,39.0455,39.0103,39.0314,28800.0
2007-04-30 12:30:00,55.42,55.49,55.41,55.44,52200.0,39.0385,39.0878,39.0314,39.0526,52200.0
2007-04-30 12:40:00,55.44,55.6,55.44,55.57,60400.0,39.0526,39.1653,39.0526,39.1442,60400.0
2007-04-30 12:50:00,55.58,55.6,55.49,55.54,45400.0,39.1512,39.1653,39.0878,39.123,45400.0
2007-04-30 13:00:00,55.53,55.62,55.51,55.57,35800.0,39.116,39.1794,39.1019,39.1442,35800.0
2007-04-30 13:10:00,55.57,55.65,55.51,55.62,152200.0,39.1442,39.2005,39.1019,39.1794,152200.0
2007-04-30 13:20:00,55.62,55.65,55.51,55.55,42400.0,39.1794,39.2005,39.1019,39.1301,42400.0
2007-04-30 13:30:00,55.55,55.63,55.52,55.54,32600.0,39.1301,39.1864,39.1089,39.123,32600.0
2007-04-30 13:40:00,55.54,55.73,55.52,55.71,29600.0,39.123,39.2569,39.1089,39.2428,29600.0
2007-04-30 13:50:00,55.72,55.72,55.46,55.51,45000.0,39.2498,39.2498,39.0667,39.1019,45000.0
2007-04-30 14:00:00,55.5,55.59,55.5,55.56,33200.0,39.0948,39.1582,39.0948,39.1371,33200.0
2007-04-30 14:10:00,55.56,55.57,55.51,55.51,21800.0,39.1371,39.1442,39.1019,39.1019,21800.0
2007-04-30 14:20:00,55.52,55.52,55.42,55.45,55200.0,39.1089,39.1089,39.0385,39.0596,55200.0
2007-04-30 14:30:00,55.45,55.47,55.32,55.32,73400.0,39.0596,39.0737,38.968,38.968,73400.0
2007-04-30 14:40:00,55.33,55.35,55.19,55.2,84600.0,38.9751,38.9892,38.8765,38.8835,84600.0
2007-04-30 14:50:00,55.19,55.19,55.1,55.18,102200.0,38.8765,38.8765,38.8131,38.8694,102200.0
2007-04-30 15:00:00,55.18,55.26,55.16,55.18,97800.0,38.8694,38.9258,38.8553,38.8694,97800.0
2007-04-30 15:10:00,55.18,55.19,55.04,55.08,77400.0,38.8694,38.8765,38.7708,38.799,77400.0
2007-04-30 15:20:00,55.06,55.07,54.94,54.99,135800.0,38.7849,38.7919,38.7004,38.7356,135800.0
2007-04-30 15:30:00,55.0,55.02,54.83,54.83,113600.0,38.7426,38.7567,38.6229,38.6229,113600.0
2007-04-30 15:40:00,54.84,54.85,54.72,54.79,139400.0,38.6299,38.637,38.5454,38.5947,139400.0
2007-04-30 15:50:00,54.79,54.85,54.73,54.74,163000.0,38.5947,38.637,38.5524,38.5595,163000.0
2007-05-01 09:30:00,54.87,55.09,54.76,54.81,134000.0,38.6511,38.806,38.5736,38.6088,134000.0
2007-05-01 09:40:00,54.79,54.79,54.15,54.2,337600.0,38.5947,38.5947,38.1439,38.1791,337600.0
2007-05-01 09:50:00,54.19,54.2,53.85,54.0,217400.0,38.1721,38.1791,37.9326,38.0382,217400.0
2007-05-01 10:00:00,54.0,54.14,53.76,53.85,219600.0,38.0382,38.1368,37.8692,37.9326,219600.0
2007-05-01 10:10:00,53.88,53.94,53.76,53.88,206200.0,37.9537,37.996,37.8692,37.9537,206200.0
2007-05-01 10:20:00,53.88,53.98,53.82,53.97,135200.0,37.9537,38.0241,37.9114,38.0171,135200.0
2007-05-01 10:30:00,53.97,54.25,53.94,54.23,155600.0,38.0171,38.2143,37.996,38.2002,155600.0
2007-05-01 10:40:00,54.21,54.26,54.15,54.23,142600.0,38.1862,38.2214,38.1439,38.2002,142600.0
2007-05-01 10:50:00,54.23,54.35,54.22,54.33,100000.0,38.2002,38.2848,38.1932,38.2707,100000.0
2007-05-01 11:00:00,54.33,54.33,54.16,54.22,65000.0,38.2707,38.2707,38.1509,38.1932,65000.0
2007-05-01 11:10:00,54.22,54.24,54.06,54.24,74400.0,38.1932,38.2073,38.0805,38.2073,74400.0
2007-05-01 11:20:00,54.24,54.27,54.15,54.15,64600.0,38.2073,38.2284,38.1439,38.1439,64600.0
2007-05-01 11:30:00,54.15,54.33,54.15,54.25,76200.0,38.1439,38.2707,38.1439,38.2143,76200.0
2007-05-01 11:40:00,54.26,54.34,54.12,54.13,63600.0,38.2214,38.2777,38.1228,38.1298,63600.0
2007-05-01 11:50:00,54.13,54.15,54.0,54.01,50400.0,38.1298,38.1439,38.0382,38.0453,50400.0
2007-05-01 12:00:00,54.01,54.2,54.0,54.19,60800.0,38.0453,38.1791,38.0382,38.1721,60800.0
2007-05-01 12:10:00,54.19,54.2,54.12,54.2,52400.0,38.1721,38.1791,38.1228,38.1791,52400.0
2007-05-01 12:20:00,54.2,54.2,54.02,54.02,45600.0,38.1791,38.1791,38.0523,38.0523,45600.0
2007-05-01 12:30:00,54.03,54.13,54.03,54.13,28400.0,38.0594,38.1298,38.0594,38.1298,28400.0
2007-05-01 12:40:00,54.13,54.13,54.02,54.05,34200.0,38.1298,38.1298,38.0523,38.0734,34200.0
2007-05-01 12:50:00,54.05,54.08,54.05,54.06,29400.0,38.0734,38.0946,38.0734,38.0805,29400.0
2007-05-01 13:00:00,54.04,54.04,53.9,53.9,77200.0,38.0664,38.0664,37.9678,37.9678,77200.0
2007-05-01 13:10:00,53.9,53.9,53.76,53.85,92200.0,37.9678,37.9678,37.8692,37.9326,92200.0
2007-05-01 13:20:00,53.85,53.87,53.76,53.85,60600.0,37.9326,37.9467,37.8692,37.9326,60600.0
2007-05-01 13:30:00,53.83,53.97,53.83,53.91,63200.0,37.9185,38.0171,37.9185,37.9748,63200.0
2007-05-01 13:40:00,53.92,53.97,53.85,53.9,76000.0,37.9819,38.0171,37.9326,37.9678,76000.0
2007-05-01 13:50:00,53.91,53.91,53.84,53.88,106200.0,37.9748,37.9748,37.9255,37.9537,106200.0
2007-05-01 14:00:00,53.89,53.9,53.77,53.88,91200.0,37.9607,37.9678,37.8762,37.9537,91200.0
2007-05-01 14:10:00,53.89,53.97,53.87,53.94,87600.0,37.9607,38.0171,37.9467,37.996,87600.0
2007-05-01 14:20:00,53.95,54.19,53.95,54.15,130000.0,38.003,38.1721,38.003,38.1439,130000.0
2007-05-01 14:30:00,54.16,54.35,54.12,54.29,117800.0,38.1509,38.2848,38.1228,38.2425,117800.0
2007-05-01 14:40:00,54.31,54.45,54.3,54.42,80000.0,38.2566,38.3552,38.2495,38.3341,80000.0
2007-05-01 14:50:00,54.43,54.45,54.37,54.4,72400.0,38.3411,38.3552,38.2989,38.32,72400.0
2007-05-01 15:00:00,54.38,54.44,54.21,54.26,90400.0,38.3059,38.3482,38.1862,38.2214,90400.0
2007-05-01 15:10:00,54.24,54.24,54.1,54.16,188200.0,38.2073,38.2073,38.1087,38.1509,188200.0
2007-05-01 15:20:00,54.16,54.19,54.08,54.1,129600.0,38.1509,38.1721,38.0946,38.1087,129600.0
2007-05-01 15:30:00,54.09,54.25,54.09,54.22,190600.0,38.1016,38.2143,38.1016,38.1932,190600.0
2007-05-01 15:40:00,54.22,54.47,54.22,54.37,231200.0,38.1932,38.3693,38.1932,38.2989,231200.0
2007-05-01 15:50:00,54.36,54.37,54.25,54.31,213800.0,38.2918,38.2989,38.2143,38.2566,213800.0
2007-05-02 09:30:00,55.05,56.2,55.02,55.97,767000.0,38.7779,39.5879,38.7567,39.4259,767000.0
2007-05-02 09:40:00,55.96,56.06,55.5,55.52,453200.0,39.4189,39.4893,39.0948,39.1089,453200.0
2007-05-02 09:50:00,55.51,55.63,55.4,55.47,191000.0,39.1019,39.1864,39.0244,39.0737,191000.0
2007-05-02 10:00:00,55.47,56.29,55.47,56.15,333000.0,39.0737,39.6513,39.0737,39.5527,333000.0
2007-05-02 10:10:00,56.19,56.34,56.0,56.03,196400.0,39.5809,39.6865,39.447,39.4682,196400.0
2007-05-02 10:20:00,56.03,56.05,55.9,55.92,204000.0,39.4682,39.4823,39.3766,39.3907,204000.0
2007-05-02 10:30:00,55.92,56.59,55.92,56.22,339600.0,39.3907,39.8627,39.3907,39.602,339600.0
2007-05-02 10:40:00,56.21,56.35,56.16,56.27,181600.0,39.595,39.6936,39.5598,39.6372,181600.0
2007-05-02 10:50:00,56.29,56.7,56.24,56.6,397600.0,39.6513,39.9401,39.6161,39.8697,397600.0
2007-05-02 11:00:00,56.6,56.73,56.38,56.66,233600.0,39.8697,39.9613,39.7147,39.912,233600.0
2007-05-02 11:10:00,56.67,56.67,56.52,56.62,99000.0,39.919,39.919,39.8133,39.8838,99000.0
2007-05-02 11:20:00,56.61,56.63,56.5,56.51,70600.0,39.8767,39.8908,39.7993,39.8063,70600.0
2007-05-02 11:30:00,56.52,56.59,56.46,56.55,105200.0,39.8133,39.8627,39.7711,39.8345,105200.0
2007-05-02 11:40:00,56.53,56.53,56.43,56.5,117000.0,39.8204,39.8204,39.7499,39.7993,117000.0
2007-05-02 11:50:00,56.49,56.52,56.46,56.49,101800.0,39.7922,39.8133,39.7711,39.7922,101800.0
2007-05-02 12:00:00,56.49,56.58,56.4,56.4,114000.0,39.7922,39.8556,39.7288,39.7288,114000.0
2007-05-02 12:10:00,56.39,56.47,56.38,56.45,106600.0,39.7218,39.7781,39.7147,39.764,106600.0
2007-05-02 12:20:00,56.45,56.57,56.44,56.54,64200.0,39.764,39.8486,39.757,39.8274,64200.0
2007-05-02 12:30:00,56.55,56.6,56.46,56.51,88400.0,39.8345,39.8697,39.7711,39.8063,88400.0
2007-05-02 12:40:00,56.5,56.55,56.43,56.43,100000.0,39.7993,39.8345,39.7499,39.7499,100000.0
2007-05-02 12:50:00,56.44,56.46,56.38,56.38,99800.0,39.757,39.7711,39.7147,39.7147,99800.0
2007-05-02 13:00:00,56.38,56.45,56.34,56.44,123800.0,39.7147,39.764,39.6865,39.757,123800.0
2007-05-02 13:10:00,56.43,56.44,56.38,56.42,57800.0,39.7499,39.757,39.7147,39.7429,57800.0
2007-05-02 13:20:00,56.42,56.45,56.38,56.38,47800.0,39.7429,39.764,39.7147,39.7147,47800.0
2007-05-02 13:30:00,56.38,56.58,56.38,56.55,57600.0,39.7147,39.8556,39.7147,39.8345,57600.0
2007-05-02 13:40:00,56.56,56.57,56.45,56.47,70000.0,39.8415,39.8486,39.764,39.7781,70000.0
2007-05-02 13:50:00,56.47,56.52,56.4,56.47,51200.0,39.7781,39.8133,39.7288,39.7781,51200.0
2007-05-02 14:00:00,56.46,56.51,56.38,56.51,83000.0,39.7711,39.8063,39.7147,39.8063,83000.0
2007-05-02 14:10:00,56.52,56.52,56.48,56.51,63000.0,39.8133,39.8133,39.7852,39.8063,63000.0
2007-05-02 14:20:00,56.5,56.61,56.5,56.6,67600.0,39.7993,39.8767,39.7993,39.8697,67600.0
2007-05-02 14:30:00,56.61,56.61,56.54,56.55,40200.0,39.8767,39.8767,39.8274,39.8345,40200.0
2007-05-02 14:40:00,56.54,56.62,56.48,56.49,110800.0,39.8274,39.8838,39.7852,39.7922,110800.0
2007-05-02 14:50:00,56.49,56.51,56.39,56.43,73600.0,39.7922,39.8063,39.7218,39.7499,73600.0
2007-05-02 15:00:00,56.43,56.45,56.37,56.4,84800.0,39.7499,39.764,39.7077,39.7288,84800.0
2007-05-02 15:10:00,56.4,56.44,56.37,56.42,117400.0,39.7288,39.757,39.7077,39.7429,117400.0
2007-05-02 15:20:00,56.41,56.45,56.38,56.42,126000.0,39.7359,39.764,39.7147,39.7429,126000.0
2007-05-02 15:30:00,56.44,56.5,56.38,56.42,173600.0,39.757,39.7993,39.7147,39.7429,173600.0
2007-05-02 15:40:00,56.42,56.43,56.31,56.31,200200.0,39.7429,39.7499,39.6654,39.6654,200200.0
2007-05-02 15:50:00,56.3,56.35,56.16,56.3,476600.0,39.6584,39.6936,39.5598,39.6584,476600.0
2007-05-03 09:30:00,56.8,56.94,56.55,56.7,203200.0,40.0106,40.1092,39.8345,39.9401,203200.0
2007-05-03 09:40:00,56.7,56.94,56.6,56.7,153400.0,39.9401,40.1092,39.8697,39.9401,153400.0
2007-05-03 09:50:00,56.7,56.85,56.63,56.77,152200.0,39.9401,40.0458,39.8908,39.9894,152200.0
2007-05-03 10:00:00,56.79,56.95,56.7,56.79,154600.0,40.0035,40.1162,39.9401,40.0035,154600.0
2007-05-03 10:10:00,56.77,56.79,56.52,56.52,131400.0,39.9894,40.0035,39.8133,39.8133,131400.0
2007-05-03 10:20:00,56.52,56.74,56.5,56.55,141400.0,39.8133,39.9683,39.7993,39.8345,141400.0
2007-05-03 10:30:00,56.56,56.59,56.45,56.46,151600.0,39.8415,39.8627,39.764,39.7711,151600.0
2007-05-03 10:40:00,56.48,56.69,56.47,56.62,125600.0,39.7852,39.9331,39.7781,39.8838,125600.0
2007-05-03 10:50:00,56.62,56.84,56.57,56.81,130800.0,39.8838,40.0388,39.8486,40.0176,130800.0
2007-05-03 11:00:00,56.81,56.84,56.71,56.77,90800.0,40.0176,40.0388,39.9472,39.9894,90800.0
2007-05-03 11:10:00,56.79,56.94,56.74,56.93,108000.0,40.0035,40.1092,39.9683,40.1022,108000.0
2007-05-03 11:20:00,56.91,57.35,56.87,57.2,236400.0,40.0881,40.398,40.0599,40.2923,236400.0
2007-05-03 11:30:00,57.17,57.23,57.0,57.02,59600.0,40.2712,40.3135,40.1515,40.1655,59600.0
2007-05-03 11:40:00,56.96,56.97,56.8,56.85,56000.0,40.1233,40.1303,40.0106,40.0458,56000.0
2007-05-03 11:50:00,56.87,56.93,56.82,56.88,73000.0,40.0599,40.1022,40.0247,40.0669,73000.0
2007-05-03 12:00:00,56.88,56.91,56.81,56.85,97000.0,40.0669,40.0881,40.0176,40.0458,97000.0
2007-05-03 12:10:00,56.85,56.9,56.8,56.83,52400.0,40.0458,40.081,40.0106,40.0317,52400.0
2007-05-03 12:20:00,56.83,56.9,56.81,56.83,81600.0,40.0317,40.081,40.0176,40.0317,81600.0
2007-05-03 12:30:00,56.82,56.83,56.67,56.73,65800.0,40.0247,40.0317,39.919,39.9613,65800.0
2007-05-03 12:40:00,56.74,56.76,56.66,56.68,34000.0,39.9683,39.9824,39.912,39.926,34000.0
2007-05-03 12:50:00,56.67,56.72,56.63,56.71,49000.0,39.919,39.9542,39.8908,39.9472,49000.0
2007-05-03 13:00:00,56.71,56.73,56.62,56.62,52400.0,39.9472,39.9613,39.8838,39.8838,52400.0
2007-05-03 13:10:00,56.62,56.64,56.59,56.6,46400.0,39.8838,39.8979,39.8627,39.8697,46400.0
2007-05-03 13:20:00,56.6,56.61,56.55,56.6,43000.0,39.8697,39.8767,39.8345,39.8697,43000.0
2007-05-03 13:30:00,56.59,56.64,56.54,56.56,39400.0,39.8627,39.8979,39.8274,39.8415,39400.0
2007-05-03 13:40:00,56.57,56.65,56.57,56.65,48200.0,39.8486,39.9049,39.8486,39.9049,48200.0
2007-05-03 13:50:00,56.65,56.71,56.61,56.62,37600.0,39.9049,39.9472,39.8767,39.8838,37600.0
2007-05-03 14:00:00,56.62,56.66,56.55,56.58,34000.0,39.8838,39.912,39.8345,39.8556,34000.0
2007-05-03 14:10:00,56.58,56.71,56.55,56.71,40000.0,39.8556,39.9472,39.8345,39.9472,40000.0
2007-05-03 14:20:00,56.7,56.71,56.56,56.59,60000.0,39.9401,39.9472,39.8415,39.8627,60000.0
2007-05-03 14:30:00,56.59,56.69,56.51,56.52,91000.0,39.8627,39.9331,39.8063,39.8133,91000.0
2007-05-03 14:40:00,56.52,56.64,56.5,56.63,31600.0,39.8133,39.8979,39.7993,39.8908,31600.0
2007-05-03 14:50:00,56.63,56.7,56.59,56.68,34600.0,39.8908,39.9401,39.8627,39.926,34600.0
2007-05-03 15:00:00,56.68,56.7,56.58,56.63,45400.0,39.926,39.9401,39.8556,39.8908,45400.0
2007-05-03 15:10:00,56.6,56.7,56.57,56.65,126400.0,39.8697,39.9401,39.8486,39.9049,126400.0
2007-05-03 15:20:00,56.64,56.73,56.62,56.66,225400.0,39.8979,39.9613,39.8838,39.912,225400.0
2007-05-03 15:30:00,56.66,56.72,56.59,56.63,115000.0,39.912,39.9542,39.8627,39.8908,115000.0
2007-05-03 15:40:00,56.6,57.14,56.6,56.71,278400.0,39.8697,40.2501,39.8697,39.9472,278400.0
2007-05-03 15:50:00,56.71,56.86,56.66,56.77,317000.0,39.9472,40.0528,39.912,39.9894,317000.0
2007-05-04 09:30:00,57.28,57.28,56.65,56.78,188400.0,40.3487,40.3487,39.9049,39.9965,188400.0
2007-05-04 09:40:00,56.79,57.1,56.79,57.03,141400.0,40.0035,40.2219,40.0035,40.1726,141400.0
2007-05-04 09:50:00,57.05,57.33,56.99,57.33,91000.0,40.1867,40.3839,40.1444,40.3839,91000.0
2007-05-04 10:00:00,57.33,57.49,57.27,57.4,141800.0,40.3839,40.4966,40.3417,40.4332,141800.0
2007-05-04 10:10:00,57.38,57.4,57.2,57.21,102000.0,40.4191,40.4332,40.2923,40.2994,102000.0
2007-05-04 10:20:00,57.21,57.39,57.21,57.34,83200.0,40.2994,40.4262,40.2994,40.391,83200.0
2007-05-04 10:30:00,57.35,57.43,57.31,57.4,123400.0,40.398,40.4544,40.3698,40.4332,123400.0
2007-05-04 10:40:00,57.4,57.5,57.38,57.46,109800.0,40.4332,40.5037,40.4191,40.4755,109800.0
2007-05-04 10:50:00,57.48,57.72,57.42,57.69,211000.0,40.4896,40.6586,40.4473,40.6375,211000.0
2007-05-04 11:00:00,57.69,57.71,57.52,57.67,184200.0,40.6375,40.6516,40.5178,40.6234,184200.0
2007-05-04 11:10:00,57.67,57.67,57.51,57.51,182000.0,40.6234,40.6234,40.5107,40.5107,182000.0
2007-05-04 11:20:00,57.51,57.58,57.43,57.52,143600.0,40.5107,40.56,40.4544,40.5178,143600.0
2007-05-04 11:30:00,57.49,57.54,57.45,57.51,59000.0,40.4966,40.5318,40.4684,40.5107,59000.0
2007-05-04 11:40:00,57.5,57.52,57.45,57.47,28200.0,40.5037,40.5178,40.4684,40.4825,28200.0
2007-05-04 11:50:00,57.45,57.47,57.27,57.27,67800.0,40.4684,40.4825,40.3417,40.3417,67800.0
2007-05-04 12:00:00,57.27,57.35,57.24,57.31,56400.0,40.3417,40.398,40.3205,40.3698,56400.0
2007-05-04 12:10:00,57.31,57.35,57.24,57.26,32800.0,40.3698,40.398,40.3205,40.3346,32800.0
2007-05-04 12:20:00,57.26,57.26,56.88,56.92,206600.0,40.3346,40.3346,40.0669,40.0951,206600.0
2007-05-04 12:30:00,56.91,56.97,56.83,56.94,104800.0,40.0881,40.1303,40.0317,40.1092,104800.0
2007-05-04 12:40:00,56.96,57.04,56.94,57.04,37800.0,40.1233,40.1796,40.1092,40.1796,37800.0
2007-05-04 12:50:00,57.06,57.17,57.05,57.08,52600.0,40.1937,40.2712,40.1867,40.2078,52600.0
2007-05-04 13:00:00,57.08,57.1,56.94,57.01,29200.0,40.2078,40.2219,40.1092,40.1585,29200.0
2007-05-04 13:10:00,57.02,57.12,57.02,57.1,31000.0,40.1655,40.236,40.1655,40.2219,31000.0
2007-05-04 13:20:00,57.1,57.19,57.05,57.12,47000.0,40.2219,40.2853,40.1867,40.236,47000.0
2007-05-04 13:30:00,57.1,57.12,56.98,56.98,30400.0,40.2219,40.236,40.1374,40.1374,30400.0
2007-05-04 13:40:00,56.97,57.04,56.89,56.99,55400.0,40.1303,40.1796,40.074,40.1444,55400.0
2007-05-04 13:50:00,56.99,57.01,56.77,56.95,82000.0,40.1444,40.1585,39.9894,40.1162,82000.0
2007-05-04 14:00:00,56.93,56.96,56.73,56.76,81400.0,40.1022,40.1233,39.9613,39.9824,81400.0
2007-05-04 14:10:00,56.78,56.88,56.75,56.84,46000.0,39.9965,40.0669,39.9754,40.0388,46000.0
2007-05-04 14:20:00,56.83,56.85,56.71,56.76,47200.0,40.0317,40.0458,39.9472,39.9824,47200.0
2007-05-04 14:30:00,56.76,56.81,56.68,56.74,54800.0,39.9824,40.0176,39.926,39.9683,54800.0
2007-05-04 14:40:00,56.73,56.81,56.72,56.76,37400.0,39.9613,40.0176,39.9542,39.9824,37400.0
2007-05-04 14:50:00,56.77,56.85,56.76,56.82,30600.0,39.9894,40.0458,39.9824,40.0247,30600.0
2007-05-04 15:00:00,56.82,56.92,56.76,56.9,51800.0,40.0247,40.0951,39.9824,40.081,51800.0
2007-05-04 15:10:00,56.88,56.98,56.88,56.91,61400.0,40.0669,40.1374,40.0669,40.0881,61400.0
2007-05-04 15:20:00,56.91,57.06,56.9,56.96,117000.0,40.0881,40.1937,40.081,40.1233,117000.0
2007-05-04 15:30:00,56.95,57.05,56.93,56.94,66800.0,40.1162,40.1867,40.1022,40.1092,66800.0
2007-05-04 15:40:00,56.95,56.99,56.83,56.94,93400.0,40.1162,40.1444,40.0317,40.1092,93400.0
2007-05-04 15:50:00,56.93,56.99,56.88,56.92,112400.0,40.1022,40.1444,40.0669,40.0951,112400.0
2007-05-07 09:30:00,56.94,57.32,56.94,57.25,82600.0,40.1092,40.3769,40.1092,40.3276,82600.0
2007-05-07 09:40:00,57.27,57.5,57.25,57.3,103400.0,40.3417,40.5037,40.3276,40.3628,103400.0
2007-05-07 09:50:00,57.29,57.44,57.21,57.4,85600.0,40.3557,40.4614,40.2994,40.4332,85600.0
2007-05-07 10:00:00,57.38,57.38,57.16,57.23,101400.0,40.4191,40.4191,40.2642,40.3135,101400.0
2007-05-07 10:10:00,57.23,57.3,57.19,57.27,75400.0,40.3135,40.3628,40.2853,40.3417,75400.0
2007-05-07 10:20:00,57.27,57.52,57.25,57.52,88400.0,40.3417,40.5178,40.3276,40.5178,88400.0
2007-05-07 10:30:00,57.52,57.52,57.43,57.5,103800.0,40.5178,40.5178,40.4544,40.5037,103800.0
2007-05-07 10:40:00,57.48,57.52,57.44,57.5,70000.0,40.4896,40.5178,40.4614,40.5037,70000.0
2007-05-07 10:50:00,57.49,57.5,57.32,57.38,58400.0,40.4966,40.5037,40.3769,40.4191,58400.0
2007-05-07 11:00:00,57.38,57.41,57.35,57.35,44200.0,40.4191,40.4403,40.398,40.398,44200.0
2007-05-07 11:10:00,57.37,57.7,57.37,57.63,104400.0,40.4121,40.6445,40.4121,40.5952,104400.0
2007-05-07 11:20:00,57.63,57.83,57.57,57.66,112600.0,40.5952,40.7361,40.553,40.6164,112600.0
2007-05-07 11:30:00,57.66,57.7,57.63,57.63,67800.0,40.6164,40.6445,40.5952,40.5952,67800.0
2007-05-07 11:40:00,57.63,57.95,57.63,57.87,163200.0,40.5952,40.8207,40.5952,40.7643,163200.0
2007-05-07 11:50:00,57.87,57.91,57.73,57.88,70400.0,40.7643,40.7925,40.6657,40.7713,70400.0
2007-05-07 12:00:00,57.87,57.95,57.81,57.87,56800.0,40.7643,40.8207,40.722,40.7643,56800.0
2007-05-07 12:10:00,57.87,57.93,57.74,57.76,60600.0,40.7643,40.8066,40.6727,40.6868,60600.0
2007-05-07 12:20:00,57.76,57.88,57.76,57.81,39000.0,40.6868,40.7713,40.6868,40.722,39000.0
2007-05-07 12:30:00,57.8,57.8,57.63,57.63,40600.0,40.715,40.715,40.5952,40.5952,40600.0
2007-05-07 12:40:00,57.63,57.81,57.63,57.8,40800.0,40.5952,40.722,40.5952,40.715,40800.0
2007-05-07 12:50:00,57.81,57.82,57.73,57.74,34200.0,40.722,40.7291,40.6657,40.6727,34200.0
2007-05-07 13:00:00,57.74,57.74,57.63,57.63,39200.0,40.6727,40.6727,40.5952,40.5952,39200.0
2007-05-07 13:10:00,57.63,57.7,57.63,57.63,60400.0,40.5952,40.6445,40.5952,40.5952,60400.0
2007-05-07 13:20:00,57.63,57.65,57.52,57.53,129200.0,40.5952,40.6093,40.5178,40.5248,129200.0
2007-05-07 13:30:00,57.52,57.53,57.46,57.47,53200.0,40.5178,40.5248,40.4755,40.4825,53200.0
2007-05-07 13:40:00,57.48,57.54,57.46,57.49,65600.0,40.4896,40.5318,40.4755,40.4966,65600.0
2007-05-07 13:50:00,57.49,57.54,57.46,57.52,86600.0,40.4966,40.5318,40.4755,40.5178,86600.0
2007-05-07 14:00:00,57.51,57.52,57.46,57.52,26800.0,40.5107,40.5178,40.4755,40.5178,26800.0
2007-05-07 14:10:00,57.51,57.52,57.34,57.35,73600.0,40.5107,40.5178,40.391,40.398,73600.0
2007-05-07 14:20:00,57.35,57.42,57.32,57.42,73800.0,40.398,40.4473,40.3769,40.4473,73800.0
2007-05-07 14:30:00,57.42,57.42,57.32,57.35,40400.0,40.4473,40.4473,40.3769,40.398,40400.0
2007-05-07 14:40:00,57.34,57.52,57.32,57.52,150200.0,40.391,40.5178,40.3769,40.5178,150200.0
2007-05-07 14:50:00,57.52,57.6,57.49,57.6,130200.0,40.5178,40.5741,40.4966,40.5741,130200.0
2007-05-07 15:00:00,57.59,57.59,57.46,57.46,103200.0,40.5671,40.5671,40.4755,40.4755,103200.0
2007-05-07 15:10:00,57.46,57.48,57.43,57.46,62400.0,40.4755,40.4896,40.4544,40.4755,62400.0
2007-05-07 15:20:00,57.47,57.48,57.4,57.46,77000.0,40.4825,40.4896,40.4332,40.4755,77000.0
2007-05-07 15:30:00,57.46,57.56,57.45,57.55,114800.0,40.4755,40.5459,40.4684,40.5389,114800.0
2007-05-07 15:40:00,57.55,57.63,57.52,57.52,136800.0,40.5389,40.5952,40.5178,40.5178,136800.0
2007-05-07 15:50:00,57.53,57.6,57.46,57.59,145600.0,40.5248,40.5741,40.4755,40.5671,145600.0
2007-05-08 09:30:00,57.61,57.61,57.18,57.34,172000.0,40.5812,40.5812,40.2783,40.391,172000.0
2007-05-08 09:40:00,57.32,57.5,56.89,56.95,128400.0,40.3769,40.5037,40.074,40.1162,128400.0
2007-05-08 09:50:00,56.95,56.98,56.88,56.93,110000.0,40.1162,40.1374,40.0669,40.1022,110000.0
2007-05-08 10:00:00,56.92,57.13,56.9,56.96,91000.0,40.0951,40.243,40.081,40.1233,91000.0
2007-05-08 10:10:00,56.96,56.96,56.73,56.92,90000.0,40.1233,40.1233,39.9613,40.0951,90000.0
2007-05-08 10:20:00,56.91,57.23,56.88,57.2,93200.0,40.0881,40.3135,40.0669,40.2923,93200.0
2007-05-08 10:30:00,57.24,57.35,57.18,57.35,109200.0,40.3205,40.398,40.2783,40.398,109200.0
2007-05-08 10:40:00,57.35,57.38,57.22,57.35,74200.0,40.398,40.4191,40.3064,40.398,74200.0
2007-05-08 10:50:00,57.35,57.63,57.35,57.61,118000.0,40.398,40.5952,40.398,40.5812,118000.0
2007-05-08 11:00:00,57.61,57.67,57.45,57.46,135200.0,40.5812,40.6234,40.4684,40.4755,135200.0
2007-05-08 11:10:00,57.45,57.45,57.32,57.4,59600.0,40.4684,40.4684,40.3769,40.4332,59600.0
2007-05-08 11:20:00,57.38,57.56,57.35,57.45,68000.0,40.4191,40.5459,40.398,40.4684,68000.0
2007-05-08 11:30:00,57.46,57.56,57.35,57.4,47400.0,40.4755,40.5459,40.398,40.4332,47400.0
2007-05-08 11:40:00,57.4,57.41,57.3,57.3,68600.0,40.4332,40.4403,40.3628,40.3628,68600.0
2007-05-08 11:50:00,57.32,57.44,57.29,57.44,34800.0,40.3769,40.4614,40.3557,40.4614,34800.0
2007-05-08 12:00:00,57.43,57.43,57.24,57.26,38400.0,40.4544,40.4544,40.3205,40.3346,38400.0
2007-05-08 12:10:00,57.27,57.41,57.24,57.4,24800.0,40.3417,40.4403,40.3205,40.4332,24800.0
2007-05-08 12:20:00,57.4,57.49,57.32,57.47,59600.0,40.4332,40.4966,40.3769,40.4825,59600.0
2007-05-08 12:30:00,57.46,57.52,57.38,57.46,52400.0,40.4755,40.5178,40.4191,40.4755,52400.0
2007-05-08 12:40:00,57.46,57.75,57.46,57.72,91400.0,40.4755,40.6798,40.4755,40.6586,91400.0
2007-05-08 12:50:00,57.73,57.84,57.71,57.74,74200.0,40.6657,40.7432,40.6516,40.6727,74200.0
2007-05-08 13:00:00,57.74,57.74,57.68,57.7,48600.0,40.6727,40.6727,40.6305,40.6445,48600.0
2007-05-08 13:10:00,57.69,57.75,57.65,57.69,48400.0,40.6375,40.6798,40.6093,40.6375,48400.0
2007-05-08 13:20:00,57.7,57.7,57.65,57.68,17600.0,40.6445,40.6445,40.6093,40.6305,17600.0
2007-05-08 13:30:00,57.68,57.7,57.6,57.6,36600.0,40.6305,40.6445,40.5741,40.5741,36600.0
2007-05-08 13:40:00,57.61,57.73,57.6,57.73,30000.0,40.5812,40.6657,40.5741,40.6657,30000.0
2007-05-08 13:50:00,57.73,57.77,57.68,57.77,63400.0,40.6657,40.6939,40.6305,40.6939,63400.0
2007-05-08 14:00:00,57.77,57.87,57.67,57.85,118800.0,40.6939,40.7643,40.6234,40.7502,118800.0
2007-05-08 14:10:00,57.82,57.98,57.77,57.87,161400.0,40.7291,40.8418,40.6939,40.7643,161400.0
2007-05-08 14:20:00,57.88,58.0,57.88,57.94,129400.0,40.7713,40.8559,40.7713,40.8136,129400.0
2007-05-08 14:30:00,57.95,57.96,57.76,57.8,95000.0,40.8207,40.8277,40.6868,40.715,95000.0
2007-05-08 14:40:00,57.78,57.82,57.75,57.77,42200.0,40.7009,40.7291,40.6798,40.6939,42200.0
2007-05-08 14:50:00,57.76,57.77,57.6,57.73,91600.0,40.6868,40.6939,40.5741,40.6657,91600.0
2007-05-08 15:00:00,57.73,57.83,57.63,57.71,68200.0,40.6657,40.7361,40.5952,40.6516,68200.0
2007-05-08 15:10:00,57.7,57.72,57.55,57.6,96400.0,40.6445,40.6586,40.5389,40.5741,96400.0
2007-05-08 15:20:00,57.6,57.77,57.59,57.73,99600.0,40.5741,40.6939,40.5671,40.6657,99600.0
2007-05-08 15:30:00,57.74,57.76,57.52,57.72,136600.0,40.6727,40.6868,40.5178,40.6586,136600.0
2007-05-08 15:40:00,57.72,57.78,57.63,57.71,80600.0,40.6586,40.7009,40.5952,40.6516,80600.0
2007-05-08 15:50:00,57.7,57.81,57.57,57.81,211600.0,40.6445,40.722,40.553,40.722,211600.0
2007-05-09 09:30:00,57.82,58.63,57.65,58.42,474200.0,40.7291,41.2997,40.6093,41.1517,474200.0
2007-05-09 09:40:00,58.42,59.13,58.39,59.0,615200.0,41.1517,41.6519,41.1306,41.5603,615200.0
2007-05-09 09:50:00,58.99,59.25,58.9,59.03,532200.0,41.5532,41.7364,41.4898,41.5814,532200.0
2007-05-09 10:00:00,59.05,59.24,58.94,58.95,352600.0,41.5955,41.7293,41.518,41.5251,352600.0
2007-05-09 10:10:00,58.94,59.03,58.83,59.01,242200.0,41.518,41.5814,41.4405,41.5673,242200.0
2007-05-09 10:20:00,59.02,59.07,58.88,58.89,131600.0,41.5744,41.6096,41.4758,41.4828,131600.0
2007-05-09 10:30:00,58.88,59.01,58.79,58.93,152600.0,41.4758,41.5673,41.4124,41.511,152600.0
2007-05-09 10:40:00,58.91,58.95,58.77,58.8,111600.0,41.4969,41.5251,41.3983,41.4194,111600.0
2007-05-09 10:50:00,58.82,58.92,58.82,58.84,75400.0,41.4335,41.5039,41.4335,41.4476,75400.0
2007-05-09 11:00:00,58.84,59.19,58.83,59.13,173400.0,41.4476,41.6941,41.4405,41.6519,173400.0
2007-05-09 11:10:00,59.14,59.42,59.09,59.2,357400.0,41.6589,41.8561,41.6237,41.7012,357400.0
2007-05-09 11:20:00,59.21,59.26,59.09,59.23,99600.0,41.7082,41.7434,41.6237,41.7223,99600.0
2007-05-09 11:30:00,59.23,59.4,59.21,59.28,118400.0,41.7223,41.842,41.7082,41.7575,118400.0
2007-05-09 11:40:00,59.29,59.34,59.04,59.22,79400.0,41.7646,41.7998,41.5885,41.7153,79400.0
2007-05-09 11:50:00,59.22,59.38,59.17,59.33,81600.0,41.7153,41.828,41.68,41.7927,81600.0
2007-05-09 12:00:00,59.32,59.33,59.2,59.27,75400.0,41.7857,41.7927,41.7012,41.7505,75400.0
2007-05-09 12:10:00,59.27,59.48,59.26,59.48,87000.0,41.7505,41.8984,41.7434,41.8984,87000.0
2007-05-09 12:20:00,59.49,59.5,59.43,59.49,52600.0,41.9054,41.9125,41.8632,41.9054,52600.0
2007-05-09 12:30:00,59.49,59.63,59.48,59.62,220400.0,41.9054,42.0041,41.8984,41.997,220400.0
2007-05-09 12:40:00,59.62,59.63,59.35,59.35,84400.0,41.997,42.0041,41.8068,41.8068,84400.0
2007-05-09 12:50:00,59.33,59.35,59.24,59.28,79400.0,41.7927,41.8068,41.7293,41.7575,79400.0
2007-05-09 13:00:00,59.27,59.4,59.27,59.33,74800.0,41.7505,41.842,41.7505,41.7927,74800.0
2007-05-09 13:10:00,59.33,59.4,59.27,59.34,279200.0,41.7927,41.842,41.7505,41.7998,279200.0
2007-05-09 13:20:00,59.32,59.34,59.29,59.3,31600.0,41.7857,41.7998,41.7646,41.7716,31600.0
2007-05-09 13:30:00,59.3,59.3,59.07,59.1,133800.0,41.7716,41.7716,41.6096,41.6307,133800.0
2007-05-09 13:40:00,59.12,59.45,59.11,59.43,155800.0,41.6448,41.8773,41.6378,41.8632,155800.0
2007-05-09 13:50:00,59.41,59.49,59.29,59.45,112400.0,41.8491,41.9054,41.7646,41.8773,112400.0
2007-05-09 14:00:00,59.45,59.52,59.4,59.45,301000.0,41.8773,41.9266,41.842,41.8773,301000.0
2007-05-09 14:10:00,59.45,59.45,58.9,59.32,424200.0,41.8773,41.8773,41.4898,41.7857,424200.0
2007-05-09 14:20:00,59.3,59.54,59.07,59.24,492000.0,41.7716,41.9407,41.6096,41.7293,492000.0
2007-05-09 14:30:00,59.23,59.25,59.01,59.22,227800.0,41.7223,41.7364,41.5673,41.7153,227800.0
2007-05-09 14:40:00,59.2,59.42,59.0,59.25,250800.0,41.7012,41.8561,41.5603,41.7364,250800.0
2007-05-09 14:50:00,59.24,59.46,59.21,59.27,156200.0,41.7293,41.8843,41.7082,41.7505,156200.0
2007-05-09 15:00:00,59.27,59.43,59.23,59.38,140400.0,41.7505,41.8632,41.7223,41.828,140400.0
2007-05-09 15:10:00,59.38,59.44,59.26,59.35,156000.0,41.828,41.8702,41.7434,41.8068,156000.0
2007-05-09 15:20:00,59.35,59.69,59.35,59.68,232400.0,41.8068,42.0463,41.8068,42.0393,232400.0
2007-05-09 15:30:00,59.67,59.69,59.38,59.45,234400.0,42.0322,42.0463,41.828,41.8773,234400.0
2007-05-09 15:40:00,59.44,59.62,59.39,59.46,158000.0,41.8702,41.997,41.835,41.8843,158000.0
2007-05-09 15:50:00,59.46,59.48,59.33,59.45,363400.0,41.8843,41.8984,41.7927,41.8773,363400.0
2007-05-10 09:30:00,59.47,59.75,59.34,59.35,341400.0,41.8914,42.0886,41.7998,41.8068,341400.0
2007-05-10 09:40:00,59.38,59.4,59.0,59.14,254800.0,41.828,41.842,41.5603,41.6589,254800.0
2007-05-10 09:50:00,59.13,59.42,59.13,59.35,156600.0,41.6519,41.8561,41.6519,41.8068,156600.0
2007-05-10 10:00:00,59.38,59.63,59.3,59.6,172200.0,41.828,42.0041,41.7716,41.9829,172200.0
2007-05-10 10:10:00,59.6,59.95,59.57,59.84,199600.0,41.9829,42.2295,41.9618,42.152,199600.0
2007-05-10 10:20:00,59.85,59.99,59.76,59.85,225000.0,42.159,42.2577,42.0956,42.159,225000.0
2007-05-10 10:30:00,59.85,59.96,59.82,59.86,157800.0,42.159,42.2365,42.1379,42.1661,157800.0
2007-05-10 10:40:00,59.86,59.91,59.55,59.73,198000.0,42.1661,42.2013,41.9477,42.0745,198000.0
2007-05-10 10:50:00,59.74,59.8,59.65,59.71,77800.0,42.0815,42.1238,42.0182,42.0604,77800.0
2007-05-10 11:00:00,59.71,59.74,59.35,59.43,228400.0,42.0604,42.0815,41.8068,41.8632,228400.0
2007-05-10 11:10:00,59.44,59.45,59.02,59.16,197200.0,41.8702,41.8773,41.5744,41.673,197200.0
2007-05-10 11:20:00,59.18,59.18,58.78,58.97,200200.0,41.6871,41.6871,41.4053,41.5392,200200.0
2007-05-10 11:30:00,58.97,59.23,58.88,59.16,116800.0,41.5392,41.7223,41.4758,41.673,116800.0
2007-05-10 11:40:00,59.15,59.25,59.13,59.16,65200.0,41.6659,41.7364,41.6519,41.673,65200.0
2007-05-10 11:50:00,59.17,59.26,58.8,58.8,185200.0,41.68,41.7434,41.4194,41.4194,185200.0
2007-05-10 12:00:00,58.8,58.8,58.57,58.6,162200.0,41.4194,41.4194,41.2574,41.2785,162200.0
2007-05-10 12:10:00,58.62,58.86,58.62,58.85,117000.0,41.2926,41.4617,41.2926,41.4546,117000.0
2007-05-10 12:20:00,58.87,58.9,58.7,58.79,82200.0,41.4687,41.4898,41.349,41.4124,82200.0
2007-05-10 12:30:00,58.79,58.86,58.77,58.79,27400.0,41.4124,41.4617,41.3983,41.4124,27400.0
2007-05-10 12:40:00,58.79,58.93,58.75,58.84,102600.0,41.4124,41.511,41.3842,41.4476,102600.0
2007-05-10 12:50:00,58.85,58.97,58.84,58.87,62800.0,41.4546,41.5392,41.4476,41.4687,62800.0
2007-05-10 13:00:00,58.88,58.88,58.66,58.68,58600.0,41.4758,41.4758,41.3208,41.3349,58600.0
2007-05-10 13:10:00,58.67,58.68,58.5,58.67,109800.0,41.3278,41.3349,41.2081,41.3278,109800.0
2007-05-10 13:20:00,58.67,58.67,58.38,58.55,102400.0,41.3278,41.3278,41.1235,41.2433,102400.0
2007-05-10 13:30:00,58.55,58.63,58.34,58.63,118600.0,41.2433,41.2997,41.0954,41.2997,118600.0
2007-05-10 13:40:00,58.63,58.79,58.6,58.76,78600.0,41.2997,41.4124,41.2785,41.3912,78600.0
2007-05-10 13:50:00,58.76,59.01,58.76,58.94,254800.0,41.3912,41.5673,41.3912,41.518,254800.0
2007-05-10 14:00:00,58.95,59.04,58.89,58.92,213400.0,41.5251,41.5885,41.4828,41.5039,213400.0
2007-05-10 14:10:00,58.92,59.0,58.77,58.97,117000.0,41.5039,41.5603,41.3983,41.5392,117000.0
2007-05-10 14:20:00,58.97,59.0,58.8,58.92,102800.0,41.5392,41.5603,41.4194,41.5039,102800.0
2007-05-10 14:30:00,58.92,59.02,58.85,58.93,132000.0,41.5039,41.5744,41.4546,41.511,132000.0
2007-05-10 14:40:00,58.95,58.97,58.83,58.96,90000.0,41.5251,41.5392,41.4405,41.5321,90000.0
2007-05-10 14:50:00,58.95,58.95,58.78,58.8,105400.0,41.5251,41.5251,41.4053,41.4194,105400.0
2007-05-10 15:00:00,58.81,58.83,58.6,58.67,117600.0,41.4264,41.4405,41.2785,41.3278,117600.0
2007-05-10 15:10:00,58.65,58.86,58.63,58.8,96400.0,41.3137,41.4617,41.2997,41.4194,96400.0
2007-05-10 15:20:00,58.8,58.93,58.79,58.87,158000.0,41.4194,41.511,41.4124,41.4687,158000.0
2007-05-10 15:30:00,58.87,58.95,58.81,58.82,167400.0,41.4687,41.5251,41.4264,41.4335,167400.0
2007-05-10 15:40:00,58.82,58.85,58.71,58.73,334800.0,41.4335,41.4546,41.356,41.3701,334800.0
2007-05-10 15:50:00,58.73,58.88,58.73,58.85,337600.0,41.3701,41.4758,41.3701,41.4546,337600.0
2007-05-11 09:30:00,59.16,59.75,59.02,59.47,212600.0,41.673,42.0886,41.5744,41.8914,212600.0
2007-05-11 09:40:00,59.43,59.7,59.3,59.59,210400.0,41.8632,42.0534,41.7716,41.9759,210400.0
2007-05-11 09:50:00,59.59,59.65,59.4,59.47,154200.0,41.9759,42.0182,41.842,41.8914,154200.0
2007-05-11 10:00:00,59.48,59.63,59.13,59.24,146800.0,41.8984,42.0041,41.6519,41.7293,146800.0
2007-05-11 10:10:00,59.23,59.59,59.2,59.55,78200.0,41.7223,41.9759,41.7012,41.9477,78200.0
2007-05-11 10:20:00,59.57,59.65,59.38,59.42,99000.0,41.9618,42.0182,41.828,41.8561,99000.0
2007-05-11 10:30:00,59.42,59.87,59.42,59.84,133000.0,41.8561,42.1731,41.8561,42.152,133000.0
2007-05-11 10:40:00,59.84,59.87,59.58,59.69,100200.0,42.152,42.1731,41.9688,42.0463,100200.0
2007-05-11 10:50:00,59.69,59.9,59.63,59.73,116600.0,42.0463,42.1943,42.0041,42.0745,116600.0
2007-05-11 11:00:00,59.73,59.88,59.67,59.85,72200.0,42.0745,42.1802,42.0322,42.159,72200.0
2007-05-11 11:10:00,59.87,59.93,59.79,59.79,59800.0,42.1731,42.2154,42.1168,42.1168,59800.0
2007-05-11 11:20:00,59.8,59.85,59.74,59.81,46800.0,42.1238,42.159,42.0815,42.1309,46800.0
2007-05-11 11:30:00,59.81,59.81,59.68,59.68,52200.0,42.1309,42.1309,42.0393,42.0393,52200.0
2007-05-11 11:40:00,59.66,59.66,59.52,59.52,60400.0,42.0252,42.0252,41.9266,41.9266,60400.0
2007-05-11 11:50:00,59.51,59.52,59.46,59.47,72200.0,41.9195,41.9266,41.8843,41.8914,72200.0
2007-05-11 12:00:00,59.47,59.71,59.46,59.67,102200.0,41.8914,42.0604,41.8843,42.0322,102200.0
2007-05-11 12:10:00,59.67,59.8,59.67,59.76,76000.0,42.0322,42.1238,42.0322,42.0956,76000.0
2007-05-11 12:20:00,59.74,59.77,59.62,59.64,56200.0,42.0815,42.1027,41.997,42.0111,56200.0
2007-05-11 12:30:00,59.64,59.65,59.58,59.59,39600.0,42.0111,42.0182,41.9688,41.9759,39600.0
2007-05-11 12:40:00,59.59,59.73,59.59,59.68,58200.0,41.9759,42.0745,41.9759,42.0393,58200.0
2007-05-11 12:50:00,59.68,59.76,59.63,59.75,97400.0,42.0393,42.0956,42.0041,42.0886,97400.0
2007-05-11 13:00:00,59.75,59.82,59.69,59.71,136200.0,42.0886,42.1379,42.0463,42.0604,136200.0
2007-05-11 13:10:00,59.72,59.76,59.65,59.66,69000.0,42.0675,42.0956,42.0182,42.0252,69000.0
2007-05-11 13:20:00,59.66,59.72,59.63,59.67,99400.0,42.0252,42.0675,42.0041,42.0322,99400.0
2007-05-11 13:30:00,59.68,59.69,59.65,59.69,52000.0,42.0393,42.0463,42.0182,42.0463,52000.0
2007-05-11 13:40:00,59.68,59.68,59.61,59.65,54000.0,42.0393,42.0393,41.99,42.0182,54000.0
2007-05-11 13:50:00,59.66,59.7,59.62,59.7,78000.0,42.0252,42.0534,41.997,42.0534,78000.0
2007-05-11 14:00:00,59.7,59.77,59.66,59.76,111600.0,42.0534,42.1027,42.0252,42.0956,111600.0
2007-05-11 14:10:00,59.77,59.83,59.65,59.67,114400.0,42.1027,42.1449,42.0182,42.0322,114400.0
2007-05-11 14:20:00,59.67,59.73,59.65,59.72,50800.0,42.0322,42.0745,42.0182,42.0675,50800.0
2007-05-11 14:30:00,59.71,59.72,59.6,59.67,81600.0,42.0604,42.0675,41.9829,42.0322,81600.0
2007-05-11 14:40:00,59.65,59.8,59.63,59.71,114800.0,42.0182,42.1238,42.0041,42.0604,114800.0
2007-05-11 14:50:00,59.71,59.76,59.64,59.73,212800.0,42.0604,42.0956,42.0111,42.0745,212800.0
2007-05-11 15:00:00,59.72,59.81,59.69,59.8,133400.0,42.0675,42.1309,42.0463,42.1238,133400.0
2007-05-11 15:10:00,59.8,59.83,59.72,59.77,109200.0,42.1238,42.1449,42.0675,42.1027,109200.0
2007-05-11 15:20:00,59.76,59.88,59.75,59.88,130200.0,42.0956,42.1802,42.0886,42.1802,130200.0
2007-05-11 15:30:00,59.88,59.95,59.82,59.91,145400.0,42.1802,42.2295,42.1379,42.2013,145400.0
2007-05-11 15:40:00,59.91,59.97,59.88,59.91,139800.0,42.2013,42.2436,42.1802,42.2013,139800.0
2007-05-11 15:50:00,59.91,60.0,59.88,59.98,346400.0,42.2013,42.2647,42.1802,42.2506,346400.0
2007-05-14 09:30:00,60.2,60.25,59.79,60.02,419400.0,42.4056,42.4408,42.1168,42.2788,419400.0
2007-05-14 09:40:00,60.02,60.19,59.95,60.17,144200.0,42.2788,42.3985,42.2295,42.3844,144200.0
2007-05-14 09:50:00,60.17,60.4,60.07,60.15,153800.0,42.3844,42.5465,42.314,42.3704,153800.0
2007-05-14 10:00:00,60.13,60.15,59.92,60.01,205600.0,42.3563,42.3704,42.2083,42.2717,205600.0
2007-05-14 10:10:00,60.01,60.05,59.88,59.91,129200.0,42.2717,42.2999,42.1802,42.2013,129200.0
2007-05-14 10:20:00,59.92,60.13,59.88,60.08,269400.0,42.2083,42.3563,42.1802,42.321,269400.0
2007-05-14 10:30:00,60.07,60.17,60.01,60.09,155200.0,42.314,42.3844,42.2717,42.3281,155200.0
2007-05-14 10:40:00,60.09,60.1,59.93,60.01,238400.0,42.3281,42.3351,42.2154,42.2717,238400.0
2007-05-14 10:50:00,60.01,60.01,59.89,59.94,198200.0,42.2717,42.2717,42.1872,42.2224,198200.0
2007-05-14 11:00:00,59.95,59.96,59.78,59.8,207200.0,42.2295,42.2365,42.1097,42.1238,207200.0
2007-05-14 11:10:00,59.79,59.92,59.75,59.92,175600.0,42.1168,42.2083,42.0886,42.2083,175600.0
2007-05-14 11:20:00,59.89,59.96,59.87,59.91,78400.0,42.1872,42.2365,42.1731,42.2013,78400.0
2007-05-14 11:30:00,59.88,59.91,59.72,59.85,75400.0,42.1802,42.2013,42.0675,42.159,75400.0
2007-05-14 11:40:00,59.85,59.87,59.83,59.84,36200.0,42.159,42.1731,42.1449,42.152,36200.0
2007-05-14 11:50:00,59.83,59.88,59.72,59.8,164000.0,42.1449,42.1802,42.0675,42.1238,164000.0
2007-05-14 12:00:00,59.8,59.85,59.79,59.8,73800.0,42.1238,42.159,42.1168,42.1238,73800.0
2007-05-14 12:10:00,59.81,59.88,59.81,59.87,65800.0,42.1309,42.1802,42.1309,42.1731,65800.0
2007-05-14 12:20:00,59.85,59.88,59.81,59.83,47600.0,42.159,42.1802,42.1309,42.1449,47600.0
2007-05-14 12:30:00,59.83,59.85,59.8,59.82,74000.0,42.1449,42.159,42.1238,42.1379,74000.0
2007-05-14 12:40:00,59.82,59.87,59.82,59.85,47800.0,42.1379,42.1731,42.1379,42.159,47800.0
2007-05-14 12:50:00,59.85,59.85,59.77,59.82,81000.0,42.159,42.159,42.1027,42.1379,81000.0
2007-05-14 13:00:00,59.81,59.9,59.78,59.86,85400.0,42.1309,42.1943,42.1097,42.1661,85400.0
2007-05-14 13:10:00,59.89,59.99,59.84,59.9,168200.0,42.1872,42.2577,42.152,42.1943,168200.0
2007-05-14 13:20:00,59.9,60.0,59.88,59.97,107800.0,42.1943,42.2647,42.1802,42.2436,107800.0
2007-05-14 13:30:00,59.96,59.99,59.85,59.88,99400.0,42.2365,42.2577,42.159,42.1802,99400.0
2007-05-14 13:40:00,59.88,59.99,59.63,59.67,169800.0,42.1802,42.2577,42.0041,42.0322,169800.0
2007-05-14 13:50:00,59.67,59.74,59.64,59.68,99000.0,42.0322,42.0815,42.0111,42.0393,99000.0
2007-05-14 14:00:00,59.68,59.68,59.38,59.51,232600.0,42.0393,42.0393,41.828,41.9195,232600.0
2007-05-14 14:10:00,59.56,59.62,59.49,59.57,104600.0,41.9548,41.997,41.9054,41.9618,104600.0
2007-05-14 14:20:00,59.57,59.7,59.5,59.67,112800.0,41.9618,42.0534,41.9125,42.0322,112800.0
2007-05-14 14:30:00,59.68,59.9,59.6,59.65,145400.0,42.0393,42.1943,41.9829,42.0182,145400.0
2007-05-14 14:40:00,59.65,59.77,59.56,59.69,65000.0,42.0182,42.1027,41.9548,42.0463,65000.0
2007-05-14 14:50:00,59.69,59.84,59.69,59.73,72600.0,42.0463,42.152,42.0463,42.0745,72600.0
2007-05-14 15:00:00,59.73,59.77,59.66,59.74,181200.0,42.0745,42.1027,42.0252,42.0815,181200.0
2007-05-14 15:10:00,59.74,59.77,59.69,59.75,248200.0,42.0815,42.1027,42.0463,42.0886,248200.0
2007-05-14 15:20:00,59.75,59.77,59.7,59.77,148800.0,42.0886,42.1027,42.0534,42.1027,148800.0
2007-05-14 15:30:00,59.77,59.77,59.7,59.71,166600.0,42.1027,42.1027,42.0534,42.0604,166600.0
2007-05-14 15:40:00,59.71,59.73,59.6,59.72,164400.0,42.0604,42.0745,41.9829,42.0675,164400.0
2007-05-14 15:50:00,59.72,59.82,59.65,59.82,258200.0,42.0675,42.1379,42.0182,42.1379,258200.0
2007-05-15 09:30:00,60.1,60.1,59.66,59.96,201800.0,42.3351,42.3351,42.0252,42.2365,201800.0
2007-05-15 09:40:00,59.96,60.38,59.88,60.17,298600.0,42.2365,42.5324,42.1802,42.3844,298600.0
2007-05-15 09:50:00,60.17,60.87,60.08,60.66,301600.0,42.3844,42.8775,42.321,42.7296,301600.0
2007-05-15 10:00:00,60.7,60.79,60.38,60.69,345600.0,42.7578,42.8212,42.5324,42.7507,345600.0
2007-05-15 10:10:00,60.7,60.88,60.63,60.78,205200.0,42.7578,42.8846,42.7085,42.8141,205200.0
2007-05-15 10:20:00,60.78,60.87,60.65,60.74,267400.0,42.8141,42.8775,42.7226,42.786,267400.0
2007-05-15 10:30:00,60.75,60.77,60.63,60.63,132800.0,42.793,42.8071,42.7085,42.7085,132800.0
2007-05-15 10:40:00,60.63,60.7,60.54,60.57,96600.0,42.7085,42.7578,42.6451,42.6662,96600.0
2007-05-15 10:50:00,60.57,60.63,60.28,60.41,198600.0,42.6662,42.7085,42.4619,42.5535,198600.0
2007-05-15 11:00:00,60.43,60.47,60.12,60.22,204000.0,42.5676,42.5958,42.3492,42.4197,204000.0
2007-05-15 11:10:00,60.22,60.3,59.94,59.99,279600.0,42.4197,42.476,42.2224,42.2577,279600.0
2007-05-15 11:20:00,60.0,60.24,60.0,60.16,137000.0,42.2647,42.4338,42.2647,42.3774,137000.0
2007-05-15 11:30:00,60.16,60.3,60.1,60.3,94800.0,42.3774,42.476,42.3351,42.476,94800.0
2007-05-15 11:40:00,60.3,60.49,60.24,60.4,113600.0,42.476,42.6099,42.4338,42.5465,113600.0
2007-05-15 11:50:00,60.4,60.65,60.4,60.41,118000.0,42.5465,42.7226,42.5465,42.5535,118000.0
2007-05-15 12:00:00,60.43,60.57,60.4,60.48,53400.0,42.5676,42.6662,42.5465,42.6028,53400.0
2007-05-15 12:10:00,60.46,60.55,60.28,60.33,88400.0,42.5887,42.6521,42.4619,42.4972,88400.0
2007-05-15 12:20:00,60.32,60.49,60.27,60.49,48800.0,42.4901,42.6099,42.4549,42.6099,48800.0
2007-05-15 12:30:00,60.49,60.57,60.39,60.52,60200.0,42.6099,42.6662,42.5394,42.631,60200.0
2007-05-15 12:40:00,60.52,60.8,60.5,60.68,173800.0,42.631,42.8282,42.6169,42.7437,173800.0
2007-05-15 12:50:00,60.66,60.69,60.51,60.55,143800.0,42.7296,42.7507,42.6239,42.6521,143800.0
2007-05-15 13:00:00,60.55,60.66,60.49,60.54,140400.0,42.6521,42.7296,42.6099,42.6451,140400.0
2007-05-15 13:10:00,60.52,60.7,60.52,60.65,45400.0,42.631,42.7578,42.631,42.7226,45400.0
2007-05-15 13:20:00,60.63,60.72,60.58,60.67,77800.0,42.7085,42.7719,42.6733,42.7367,77800.0
2007-05-15 13:30:00,60.66,60.75,60.56,60.63,94400.0,42.7296,42.793,42.6592,42.7085,94400.0
2007-05-15 13:40:00,60.62,60.67,60.38,60.39,150400.0,42.7014,42.7367,42.5324,42.5394,150400.0
2007-05-15 13:50:00,60.4,60.65,60.38,60.39,114000.0,42.5465,42.7226,42.5324,42.5394,114000.0
2007-05-15 14:00:00,60.41,60.43,60.25,60.34,192800.0,42.5535,42.5676,42.4408,42.5042,192800.0
2007-05-15 14:10:00,60.32,60.37,59.97,60.13,277800.0,42.4901,42.5253,42.2436,42.3563,277800.0
2007-05-15 14:20:00,60.12,60.5,60.12,60.32,233000.0,42.3492,42.6169,42.3492,42.4901,233000.0
2007-05-15 14:30:00,60.33,60.37,60.09,60.17,122600.0,42.4972,42.5253,42.3281,42.3844,122600.0
2007-05-15 14:40:00,60.16,60.24,60.05,60.07,187000.0,42.3774,42.4338,42.2999,42.314,187000.0
2007-05-15 14:50:00,60.04,60.35,60.02,60.33,183000.0,42.2929,42.5112,42.2788,42.4972,183000.0
2007-05-15 15:00:00,60.33,60.35,60.04,60.22,171600.0,42.4972,42.5112,42.2929,42.4197,171600.0
2007-05-15 15:10:00,60.24,60.4,60.04,60.14,257800.0,42.4338,42.5465,42.2929,42.3633,257800.0
2007-05-15 15:20:00,60.16,60.2,60.02,60.1,158200.0,42.3774,42.4056,42.2788,42.3351,158200.0
2007-05-15 15:30:00,60.09,60.13,59.93,60.02,262600.0,42.3281,42.3563,42.2154,42.2788,262600.0
2007-05-15 15:40:00,60.06,60.1,59.81,60.01,348600.0,42.307,42.3351,42.1309,42.2717,348600.0
2007-05-15 15:50:00,59.98,60.35,59.97,60.28,520000.0,42.2506,42.5112,42.2436,42.4619,520000.0
2007-05-16 09:30:00,61.6,61.7,60.71,60.76,1512400.0,43.3918,43.4622,42.7648,42.8,1512400.0
2007-05-16 09:40:00,60.74,61.13,60.65,60.98,887200.0,42.786,43.0607,42.7226,42.955,887200.0
2007-05-16 09:50:00,60.99,61.55,60.92,61.27,720200.0,42.9621,43.3565,42.9128,43.1593,720200.0
2007-05-16 10:00:00,61.25,61.36,60.68,60.77,601400.0,43.1452,43.2227,42.7437,42.8071,601400.0
2007-05-16 10:10:00,60.77,60.8,59.87,59.94,1079400.0,42.8071,42.8282,42.1731,42.2224,1079400.0
2007-05-16 10:20:00,59.92,60.4,59.92,60.12,659800.0,42.2083,42.5465,42.2083,42.3492,659800.0
2007-05-16 10:30:00,60.12,60.2,59.43,59.75,1042000.0,42.3492,42.4056,41.8632,42.0886,1042000.0
2007-05-16 10:40:00,59.74,59.85,59.19,59.24,925000.0,42.0815,42.159,41.6941,41.7293,925000.0
2007-05-16 10:50:00,59.27,59.34,58.91,59.24,1068600.0,41.7505,41.7998,41.4969,41.7293,1068600.0
2007-05-16 11:00:00,59.25,59.48,59.0,59.26,797800.0,41.7364,41.8984,41.5603,41.7434,797800.0
2007-05-16 11:10:00,59.27,59.74,59.26,59.58,757800.0,41.7505,42.0815,41.7434,41.9688,757800.0
2007-05-16 11:20:00,59.58,59.65,59.38,59.63,371800.0,41.9688,42.0182,41.828,42.0041,371800.0
2007-05-16 11:30:00,59.63,60.0,59.62,59.99,657000.0,42.0041,42.2647,41.997,42.2577,657000.0
2007-05-16 11:40:00,59.98,60.12,59.85,59.91,392800.0,42.2506,42.3492,42.159,42.2013,392800.0
2007-05-16 11:50:00,59.91,60.1,59.9,60.02,228600.0,42.2013,42.3351,42.1943,42.2788,228600.0
2007-05-16 12:00:00,60.02,60.03,59.67,59.97,309600.0,42.2788,42.2858,42.0322,42.2436,309600.0
2007-05-16 12:10:00,59.97,59.98,59.85,59.89,181800.0,42.2436,42.2506,42.159,42.1872,181800.0
2007-05-16 12:20:00,59.9,60.0,59.66,59.94,267000.0,42.1943,42.2647,42.0252,42.2224,267000.0
2007-05-16 12:30:00,59.95,59.95,59.8,59.87,202800.0,42.2295,42.2295,42.1238,42.1731,202800.0
2007-05-16 12:40:00,59.87,60.0,59.64,59.9,142600.0,42.1731,42.2647,42.0111,42.1943,142600.0
2007-05-16 12:50:00,59.9,60.18,59.8,60.17,153400.0,42.1943,42.3915,42.1238,42.3844,153400.0
2007-05-16 13:00:00,60.16,60.25,60.02,60.2,174200.0,42.3774,42.4408,42.2788,42.4056,174200.0
2007-05-16 13:10:00,60.19,60.4,60.15,60.36,154400.0,42.3985,42.5465,42.3704,42.5183,154400.0
2007-05-16 13:20:00,60.37,60.37,60.01,60.08,172800.0,42.5253,42.5253,42.2717,42.321,172800.0
2007-05-16 13:30:00,60.08,60.21,60.06,60.17,70400.0,42.321,42.4126,42.307,42.3844,70400.0
2007-05-16 13:40:00,60.17,60.2,59.87,59.99,183800.0,42.3844,42.4056,42.1731,42.2577,183800.0
2007-05-16 13:50:00,59.99,60.04,59.77,59.78,135200.0,42.2577,42.2929,42.1027,42.1097,135200.0
2007-05-16 14:00:00,59.78,59.87,59.65,59.75,135000.0,42.1097,42.1731,42.0182,42.0886,135000.0
2007-05-16 14:10:00,59.75,59.88,59.38,59.45,349200.0,42.0886,42.1802,41.828,41.8773,349200.0
2007-05-16 14:20:00,59.43,59.51,59.27,59.38,288000.0,41.8632,41.9195,41.7505,41.828,288000.0
2007-05-16 14:30:00,59.37,59.5,59.25,59.32,197600.0,41.8209,41.9125,41.7364,41.7857,197600.0
2007-05-16 14:40:00,59.32,59.49,59.21,59.43,130400.0,41.7857,41.9054,41.7082,41.8632,130400.0
2007-05-16 14:50:00,59.43,59.55,59.4,59.45,146200.0,41.8632,41.9477,41.842,41.8773,146200.0
2007-05-16 15:00:00,59.45,59.55,59.45,59.52,170000.0,41.8773,41.9477,41.8773,41.9266,170000.0
2007-05-16 15:10:00,59.52,59.73,59.15,59.26,1770600.0,41.9266,42.0745,41.6659,41.7434,1770600.0
2007-05-16 15:20:00,59.24,59.3,58.94,59.16,1051600.0,41.7293,41.7716,41.518,41.673,1051600.0
2007-05-16 15:30:00,59.15,59.3,59.0,59.02,536000.0,41.6659,41.7716,41.5603,41.5744,536000.0
2007-05-16 15:40:00,59.02,59.26,59.02,59.24,390600.0,41.5744,41.7434,41.5744,41.7293,390600.0
2007-05-16 15:50:00,59.24,59.42,59.12,59.2,609800.0,41.7293,41.8561,41.6448,41.7012,609800.0
2007-05-17 09:30:00,59.38,59.38,58.75,58.85,476200.0,41.828,41.828,41.3842,41.4546,476200.0
2007-05-17 09:40:00,58.86,58.97,58.68,58.73,312000.0,41.4617,41.5392,41.3349,41.3701,312000.0
2007-05-17 09:50:00,58.74,58.98,58.36,58.66,588200.0,41.3771,41.5462,41.1095,41.3208,588200.0
2007-05-17 10:00:00,58.65,58.79,58.42,58.49,501600.0,41.3137,41.4124,41.1517,41.201,501600.0
2007-05-17 10:10:00,58.48,58.99,58.48,58.85,362200.0,41.194,41.5532,41.194,41.4546,362200.0
2007-05-17 10:20:00,58.86,59.42,58.85,59.26,444800.0,41.4617,41.8561,41.4546,41.7434,444800.0
2007-05-17 10:30:00,59.29,59.4,58.81,58.88,285600.0,41.7646,41.842,41.4264,41.4758,285600.0
2007-05-17 10:40:00,58.86,59.08,58.85,59.02,168200.0,41.4617,41.6166,41.4546,41.5744,168200.0
2007-05-17 10:50:00,59.06,59.17,58.88,59.05,210400.0,41.6025,41.68,41.4758,41.5955,210400.0
2007-05-17 11:00:00,59.08,59.18,58.98,59.0,165000.0,41.6166,41.6871,41.5462,41.5603,165000.0
2007-05-17 11:10:00,59.0,59.02,58.87,58.91,165000.0,41.5603,41.5744,41.4687,41.4969,165000.0
2007-05-17 11:20:00,58.87,58.9,58.75,58.83,113600.0,41.4687,41.4898,41.3842,41.4405,113600.0
2007-05-17 11:30:00,58.81,58.85,58.67,58.85,126400.0,41.4264,41.4546,41.3278,41.4546,126400.0
2007-05-17 11:40:00,58.88,58.91,58.68,58.81,158600.0,41.4758,41.4969,41.3349,41.4264,158600.0
2007-05-17 11:50:00,58.81,58.88,58.65,58.75,86600.0,41.4264,41.4758,41.3137,41.3842,86600.0
2007-05-17 12:00:00,58.74,58.83,58.61,58.77,159000.0,41.3771,41.4405,41.2856,41.3983,159000.0
2007-05-17 12:10:00,58.75,58.77,58.58,58.66,149600.0,41.3842,41.3983,41.2644,41.3208,149600.0
2007-05-17 12:20:00,58.66,58.66,58.53,58.53,88600.0,41.3208,41.3208,41.2292,41.2292,88600.0
2007-05-17 12:30:00,58.54,58.55,58.41,58.48,135600.0,41.2363,41.2433,41.1447,41.194,135600.0
2007-05-17 12:40:00,58.47,58.49,58.42,58.48,82000.0,41.1869,41.201,41.1517,41.194,82000.0
2007-05-17 12:50:00,58.49,58.6,58.43,58.45,102200.0,41.201,41.2785,41.1588,41.1729,102200.0
2007-05-17 13:00:00,58.45,58.6,58.35,58.58,127400.0,41.1729,41.2785,41.1024,41.2644,127400.0
2007-05-17 13:10:00,58.57,58.63,58.52,58.62,90600.0,41.2574,41.2997,41.2222,41.2926,90600.0
2007-05-17 13:20:00,58.62,58.65,58.54,58.56,116200.0,41.2926,41.3137,41.2363,41.2503,116200.0
2007-05-17 13:30:00,58.55,58.77,58.49,58.68,131200.0,41.2433,41.3983,41.201,41.3349,131200.0
2007-05-17 13:40:00,58.68,58.76,58.65,58.71,92800.0,41.3349,41.3912,41.3137,41.356,92800.0
2007-05-17 13:50:00,58.71,58.71,58.63,58.68,138400.0,41.356,41.356,41.2997,41.3349,138400.0
2007-05-17 14:00:00,58.68,58.72,58.61,58.68,156600.0,41.3349,41.363,41.2856,41.3349,156600.0
2007-05-17 14:10:00,58.68,58.88,58.63,58.81,118000.0,41.3349,41.4758,41.2997,41.4264,118000.0
2007-05-17 14:20:00,58.81,58.85,58.74,58.85,158200.0,41.4264,41.4546,41.3771,41.4546,158200.0
2007-05-17 14:30:00,58.85,58.85,58.73,58.82,115800.0,41.4546,41.4546,41.3701,41.4335,115800.0
2007-05-17 14:40:00,58.82,58.87,58.78,58.81,85800.0,41.4335,41.4687,41.4053,41.4264,85800.0
2007-05-17 14:50:00,58.82,58.99,58.8,58.94,160600.0,41.4335,41.5532,41.4194,41.518,160600.0
2007-05-17 15:00:00,58.93,59.04,58.84,58.95,150400.0,41.511,41.5885,41.4476,41.5251,150400.0
2007-05-17 15:10:00,58.96,59.06,58.96,59.05,142800.0,41.5321,41.6025,41.5321,41.5955,142800.0
2007-05-17 15:20:00,59.05,59.05,58.88,58.96,158200.0,41.5955,41.5955,41.4758,41.5321,158200.0
2007-05-17 15:30:00,58.97,58.99,58.74,58.79,186600.0,41.5392,41.5532,41.3771,41.4124,186600.0
2007-05-17 15:40:00,58.79,58.88,58.69,58.85,166200.0,41.4124,41.4758,41.3419,41.4546,166200.0
2007-05-17 15:50:00,58.85,58.96,58.79,58.79,215800.0,41.4546,41.5321,41.4124,41.4124,215800.0
2007-05-18 09:30:00,58.78,59.13,58.47,58.74,659800.0,41.4053,41.6519,41.1869,41.3771,659800.0
2007-05-18 09:40:00,58.74,58.76,58.59,58.59,121200.0,41.3771,41.3912,41.2715,41.2715,121200.0
2007-05-18 09:50:00,58.59,58.59,58.25,58.25,273000.0,41.2715,41.2715,41.032,41.032,273000.0
2007-05-18 10:00:00,58.25,58.43,58.07,58.2,312800.0,41.032,41.1588,40.9052,40.9968,312800.0
2007-05-18 10:10:00,58.18,58.47,58.08,58.1,224800.0,40.9827,41.1869,40.9122,40.9263,224800.0
2007-05-18 10:20:00,58.13,58.31,58.13,58.17,245200.0,40.9474,41.0742,40.9474,40.9756,245200.0
2007-05-18 10:30:00,58.19,58.27,57.8,57.92,450000.0,40.9897,41.0461,40.715,40.7995,450000.0
2007-05-18 10:40:00,57.92,57.96,57.77,57.96,230400.0,40.7995,40.8277,40.6939,40.8277,230400.0
2007-05-18 10:50:00,57.96,58.04,57.88,57.91,351600.0,40.8277,40.884,40.7713,40.7925,351600.0
2007-05-18 11:00:00,57.92,58.12,57.9,58.07,396000.0,40.7995,40.9404,40.7854,40.9052,396000.0
2007-05-18 11:10:00,58.07,58.19,58.07,58.18,266400.0,40.9052,40.9897,40.9052,40.9827,266400.0
2007-05-18 11:20:00,58.17,58.3,58.16,58.25,198600.0,40.9756,41.0672,40.9686,41.032,198600.0
2007-05-18 11:30:00,58.25,58.32,58.09,58.09,203200.0,41.032,41.0813,40.9193,40.9193,203200.0
2007-05-18 11:40:00,58.09,58.18,58.07,58.13,71200.0,40.9193,40.9827,40.9052,40.9474,71200.0
2007-05-18 11:50:00,58.1,58.16,58.05,58.09,109400.0,40.9263,40.9686,40.8911,40.9193,109400.0
2007-05-18 12:00:00,58.09,58.15,58.09,58.1,164400.0,40.9193,40.9615,40.9193,40.9263,164400.0
2007-05-18 12:10:00,58.12,58.23,58.11,58.23,92200.0,40.9404,41.0179,40.9334,41.0179,92200.0
2007-05-18 12:20:00,58.23,58.28,58.14,58.14,112200.0,41.0179,41.0531,40.9545,40.9545,112200.0
2007-05-18 12:30:00,58.16,58.29,58.1,58.28,78800.0,40.9686,41.0602,40.9263,41.0531,78800.0
2007-05-18 12:40:00,58.27,58.42,58.27,58.35,146000.0,41.0461,41.1517,41.0461,41.1024,146000.0
2007-05-18 12:50:00,58.38,58.47,58.31,58.45,99600.0,41.1235,41.1869,41.0742,41.1729,99600.0
2007-05-18 13:00:00,58.45,58.59,58.44,58.57,97600.0,41.1729,41.2715,41.1658,41.2574,97600.0
2007-05-18 13:10:00,58.57,58.58,58.49,58.51,54200.0,41.2574,41.2644,41.201,41.2151,54200.0
2007-05-18 13:20:00,58.5,58.52,58.46,58.47,65400.0,41.2081,41.2222,41.1799,41.1869,65400.0
2007-05-18 13:30:00,58.47,58.53,58.47,58.49,43600.0,41.1869,41.2292,41.1869,41.201,43600.0
2007-05-18 13:40:00,58.49,58.61,58.47,58.54,82200.0,41.201,41.2856,41.1869,41.2363,82200.0
2007-05-18 13:50:00,58.57,58.69,58.57,58.69,65800.0,41.2574,41.3419,41.2574,41.3419,65800.0
2007-05-18 14:00:00,58.68,58.7,58.62,58.68,81200.0,41.3349,41.349,41.2926,41.3349,81200.0
2007-05-18 14:10:00,58.69,58.74,58.63,58.74,84000.0,41.3419,41.3771,41.2997,41.3771,84000.0
2007-05-18 14:20:00,58.74,58.85,58.7,58.72,86600.0,41.3771,41.4546,41.349,41.363,86600.0
2007-05-18 14:30:00,58.72,58.75,58.48,58.49,154400.0,41.363,41.3842,41.194,41.201,154400.0
2007-05-18 14:40:00,58.49,58.49,58.3,58.35,123000.0,41.201,41.201,41.0672,41.1024,123000.0
2007-05-18 14:50:00,58.35,58.38,58.32,58.38,105200.0,41.1024,41.1235,41.0813,41.1235,105200.0
2007-05-18 15:00:00,58.38,58.41,58.13,58.17,144600.0,41.1235,41.1447,40.9474,40.9756,144600.0
2007-05-18 15:10:00,58.17,58.31,58.16,58.31,104000.0,40.9756,41.0742,40.9686,41.0742,104000.0
2007-05-18 15:20:00,58.31,58.38,58.24,58.27,92800.0,41.0742,41.1235,41.0249,41.0461,92800.0
2007-05-18 15:30:00,58.27,58.34,58.27,58.29,108800.0,41.0461,41.0954,41.0461,41.0602,108800.0
2007-05-18 15:40:00,58.27,58.32,58.2,58.22,137200.0,41.0461,41.0813,40.9968,41.0108,137200.0
2007-05-18 15:50:00,58.22,58.27,58.12,58.24,200800.0,41.0108,41.0461,40.9404,41.0249,200800.0
2007-05-21 09:30:00,58.25,58.95,58.25,58.66,242400.0,41.032,41.5251,41.032,41.3208,242400.0
2007-05-21 09:40:00,58.62,58.85,58.5,58.81,99200.0,41.2926,41.4546,41.2081,41.4264,99200.0
2007-05-21 09:50:00,58.81,58.85,58.69,58.77,142600.0,41.4264,41.4546,41.3419,41.3983,142600.0
2007-05-21 10:00:00,58.76,59.29,58.73,59.2,237000.0,41.3912,41.7646,41.3701,41.7012,237000.0
2007-05-21 10:10:00,59.2,59.25,59.02,59.15,170800.0,41.7012,41.7364,41.5744,41.6659,170800.0
2007-05-21 10:20:00,59.15,59.15,59.02,59.08,75600.0,41.6659,41.6659,41.5744,41.6166,75600.0
2007-05-21 10:30:00,59.1,59.31,59.09,59.27,138000.0,41.6307,41.7787,41.6237,41.7505,138000.0
2007-05-21 10:40:00,59.27,59.31,59.2,59.24,75000.0,41.7505,41.7787,41.7012,41.7293,75000.0
2007-05-21 10:50:00,59.26,59.38,59.26,59.35,104200.0,41.7434,41.828,41.7434,41.8068,104200.0
2007-05-21 11:00:00,59.35,59.36,59.25,59.35,84000.0,41.8068,41.8139,41.7364,41.8068,84000.0
2007-05-21 11:10:00,59.35,59.41,59.33,59.34,91600.0,41.8068,41.8491,41.7927,41.7998,91600.0
2007-05-21 11:20:00,59.36,59.44,59.34,59.38,80200.0,41.8139,41.8702,41.7998,41.828,80200.0
2007-05-21 11:30:00,59.38,59.4,59.3,59.35,122000.0,41.828,41.842,41.7716,41.8068,122000.0
2007-05-21 11:40:00,59.35,59.37,59.3,59.37,65400.0,41.8068,41.8209,41.7716,41.8209,65400.0
2007-05-21 11:50:00,59.37,59.38,59.3,59.31,48000.0,41.8209,41.828,41.7716,41.7787,48000.0
2007-05-21 12:00:00,59.32,59.43,59.3,59.42,85600.0,41.7857,41.8632,41.7716,41.8561,85600.0
2007-05-21 12:10:00,59.42,59.51,59.41,59.51,100400.0,41.8561,41.9195,41.8491,41.9195,100400.0
2007-05-21 12:20:00,59.49,59.55,59.48,59.53,94400.0,41.9054,41.9477,41.8984,41.9336,94400.0
2007-05-21 12:30:00,59.52,59.52,59.46,59.46,93000.0,41.9266,41.9266,41.8843,41.8843,93000.0
2007-05-21 12:40:00,59.45,59.49,59.41,59.47,52000.0,41.8773,41.9054,41.8491,41.8914,52000.0
2007-05-21 12:50:00,59.47,59.56,59.46,59.56,63800.0,41.8914,41.9548,41.8843,41.9548,63800.0
2007-05-21 13:00:00,59.55,59.63,59.55,59.6,65400.0,41.9477,42.0041,41.9477,41.9829,65400.0
2007-05-21 13:10:00,59.6,59.69,59.6,59.68,65600.0,41.9829,42.0463,41.9829,42.0393,65600.0
2007-05-21 13:20:00,59.67,59.71,59.65,59.65,63800.0,42.0322,42.0604,42.0182,42.0182,63800.0
2007-05-21 13:30:00,59.63,59.63,59.48,59.49,109600.0,42.0041,42.0041,41.8984,41.9054,109600.0
2007-05-21 13:40:00,59.48,59.57,59.44,59.55,59000.0,41.8984,41.9618,41.8702,41.9477,59000.0
2007-05-21 13:50:00,59.58,59.63,59.56,59.6,65400.0,41.9688,42.0041,41.9548,41.9829,65400.0
2007-05-21 14:00:00,59.6,59.62,59.54,59.56,44200.0,41.9829,41.997,41.9407,41.9548,44200.0
2007-05-21 14:10:00,59.56,59.73,59.54,59.73,130200.0,41.9548,42.0745,41.9407,42.0745,130200.0
2007-05-21 14:20:00,59.73,59.82,59.72,59.8,127200.0,42.0745,42.1379,42.0675,42.1238,127200.0
2007-05-21 14:30:00,59.8,59.86,59.78,59.84,104000.0,42.1238,42.1661,42.1097,42.152,104000.0
2007-05-21 14:40:00,59.85,59.96,59.83,59.91,176400.0,42.159,42.2365,42.1449,42.2013,176400.0
2007-05-21 14:50:00,59.92,60.0,59.91,59.96,201200.0,42.2083,42.2647,42.2013,42.2365,201200.0
2007-05-21 15:00:00,59.97,60.0,59.62,59.69,219600.0,42.2436,42.2647,41.997,42.0463,219600.0
2007-05-21 15:10:00,59.67,59.85,59.66,59.75,227800.0,42.0322,42.159,42.0252,42.0886,227800.0
2007-05-21 15:20:00,59.74,59.77,59.47,59.52,212400.0,42.0815,42.1027,41.8914,41.9266,212400.0
2007-05-21 15:30:00,59.52,59.6,59.45,59.5,185400.0,41.9266,41.9829,41.8773,41.9125,185400.0
2007-05-21 15:40:00,59.5,59.52,59.41,59.42,280000.0,41.9125,41.9266,41.8491,41.8561,280000.0
2007-05-21 15:50:00,59.41,59.42,59.22,59.3,417800.0,41.8491,41.8561,41.7153,41.7716,417800.0
2007-05-22 09:30:00,59.65,59.8,58.93,58.93,213400.0,42.0182,42.1238,41.511,41.511,213400.0
2007-05-22 09:40:00,58.93,59.16,58.93,59.05,283800.0,41.511,41.673,41.511,41.5955,283800.0
2007-05-22 09:50:00,59.07,59.07,58.63,58.8,253800.0,41.6096,41.6096,41.2997,41.4194,253800.0
2007-05-22 10:00:00,58.8,58.8,58.57,58.68,213400.0,41.4194,41.4194,41.2574,41.3349,213400.0
2007-05-22 10:10:00,58.68,58.92,58.63,58.78,169600.0,41.3349,41.5039,41.2997,41.4053,169600.0
2007-05-22 10:20:00,58.77,58.94,58.59,58.93,231800.0,41.3983,41.518,41.2715,41.511,231800.0
2007-05-22 10:30:00,58.92,58.99,58.82,58.96,226600.0,41.5039,41.5532,41.4335,41.5321,226600.0
2007-05-22 10:40:00,58.97,59.17,58.96,59.07,221600.0,41.5392,41.68,41.5321,41.6096,221600.0
2007-05-22 10:50:00,59.07,59.1,58.91,59.04,153000.0,41.6096,41.6307,41.4969,41.5885,153000.0
2007-05-22 11:00:00,59.04,59.04,58.94,58.99,79600.0,41.5885,41.5885,41.518,41.5532,79600.0
2007-05-22 11:10:00,58.99,58.99,58.82,58.9,111200.0,41.5532,41.5532,41.4335,41.4898,111200.0
2007-05-22 11:20:00,58.91,58.96,58.82,58.87,64400.0,41.4969,41.5321,41.4335,41.4687,64400.0
2007-05-22 11:30:00,58.85,58.86,58.74,58.82,74400.0,41.4546,41.4617,41.3771,41.4335,74400.0
2007-05-22 11:40:00,58.85,58.87,58.63,58.65,92800.0,41.4546,41.4687,41.2997,41.3137,92800.0
2007-05-22 11:50:00,58.65,58.7,58.57,58.57,103200.0,41.3137,41.349,41.2574,41.2574,103200.0
2007-05-22 12:00:00,58.6,58.77,58.55,58.75,119400.0,41.2785,41.3983,41.2433,41.3842,119400.0
2007-05-22 12:10:00,58.74,58.76,58.58,58.68,47000.0,41.3771,41.3912,41.2644,41.3349,47000.0
2007-05-22 12:20:00,58.66,58.76,58.66,58.72,27600.0,41.3208,41.3912,41.3208,41.363,27600.0
2007-05-22 12:30:00,58.74,58.85,58.71,58.77,65000.0,41.3771,41.4546,41.356,41.3983,65000.0
2007-05-22 12:40:00,58.78,58.9,58.76,58.85,43600.0,41.4053,41.4898,41.3912,41.4546,43600.0
2007-05-22 12:50:00,58.85,59.03,58.85,58.97,56200.0,41.4546,41.5814,41.4546,41.5392,56200.0
2007-05-22 13:00:00,58.95,59.08,58.9,59.01,91800.0,41.5251,41.6166,41.4898,41.5673,91800.0
2007-05-22 13:10:00,59.02,59.02,58.83,58.88,73600.0,41.5744,41.5744,41.4405,41.4758,73600.0
2007-05-22 13:20:00,58.88,58.91,58.83,58.85,38000.0,41.4758,41.4969,41.4405,41.4546,38000.0
2007-05-22 13:30:00,58.85,58.95,58.85,58.9,65000.0,41.4546,41.5251,41.4546,41.4898,65000.0
2007-05-22 13:40:00,58.9,58.95,58.83,58.95,71400.0,41.4898,41.5251,41.4405,41.5251,71400.0
2007-05-22 13:50:00,58.95,59.08,58.88,58.88,89200.0,41.5251,41.6166,41.4758,41.4758,89200.0
2007-05-22 14:00:00,58.89,58.98,58.86,58.95,47800.0,41.4828,41.5462,41.4617,41.5251,47800.0
2007-05-22 14:10:00,58.95,58.99,58.86,58.88,65800.0,41.5251,41.5532,41.4617,41.4758,65800.0
2007-05-22 14:20:00,58.88,58.97,58.88,58.96,44800.0,41.4758,41.5392,41.4758,41.5321,44800.0
2007-05-22 14:30:00,58.94,59.0,58.89,58.89,113400.0,41.518,41.5603,41.4828,41.4828,113400.0
2007-05-22 14:40:00,58.91,59.04,58.91,58.94,58000.0,41.4969,41.5885,41.4969,41.518,58000.0
2007-05-22 14:50:00,58.95,59.04,58.91,59.04,88600.0,41.5251,41.5885,41.4969,41.5885,88600.0
2007-05-22 15:00:00,59.04,59.04,58.95,58.98,68800.0,41.5885,41.5885,41.5251,41.5462,68800.0
2007-05-22 15:10:00,58.98,58.98,58.76,58.8,137800.0,41.5462,41.5462,41.3912,41.4194,137800.0
2007-05-22 15:20:00,58.8,58.95,58.8,58.85,95400.0,41.4194,41.5251,41.4194,41.4546,95400.0
2007-05-22 15:30:00,58.85,59.01,58.85,59.01,120800.0,41.4546,41.5673,41.4546,41.5673,120800.0
2007-05-22 15:40:00,59.01,59.1,58.96,58.97,200000.0,41.5673,41.6307,41.5321,41.5392,200000.0
2007-05-22 15:50:00,58.97,59.0,58.9,58.91,163400.0,41.5392,41.5603,41.4898,41.4969,163400.0
2007-05-23 09:30:00,59.12,59.12,58.28,58.46,349800.0,41.6448,41.6448,41.0531,41.1799,349800.0
2007-05-23 09:40:00,58.48,58.76,58.38,58.52,220800.0,41.194,41.3912,41.1235,41.2222,220800.0
2007-05-23 09:50:00,58.55,58.8,58.55,58.77,154200.0,41.2433,41.4194,41.2433,41.3983,154200.0
2007-05-23 10:00:00,58.76,58.83,58.6,58.66,170600.0,41.3912,41.4405,41.2785,41.3208,170600.0
2007-05-23 10:10:00,58.66,58.8,58.58,58.72,182200.0,41.3208,41.4194,41.2644,41.363,182200.0
2007-05-23 10:20:00,58.72,58.74,58.68,58.73,94400.0,41.363,41.3771,41.3349,41.3701,94400.0
2007-05-23 10:30:00,58.74,58.75,58.66,58.7,109400.0,41.3771,41.3842,41.3208,41.349,109400.0
2007-05-23 10:40:00,58.7,58.85,58.58,58.58,146200.0,41.349,41.4546,41.2644,41.2644,146200.0
2007-05-23 10:50:00,58.59,58.69,58.55,58.66,131400.0,41.2715,41.3419,41.2433,41.3208,131400.0
2007-05-23 11:00:00,58.65,58.79,58.58,58.79,205400.0,41.3137,41.4124,41.2644,41.4124,205400.0
2007-05-23 11:10:00,58.76,58.76,58.55,58.63,79400.0,41.3912,41.3912,41.2433,41.2997,79400.0
2007-05-23 11:20:00,58.59,58.63,58.51,58.55,67400.0,41.2715,41.2997,41.2151,41.2433,67400.0
2007-05-23 11:30:00,58.55,58.55,58.38,58.48,105800.0,41.2433,41.2433,41.1235,41.194,105800.0
2007-05-23 11:40:00,58.47,58.52,58.43,58.49,55800.0,41.1869,41.2222,41.1588,41.201,55800.0
2007-05-23 11:50:00,58.46,58.56,58.43,58.46,47600.0,41.1799,41.2503,41.1588,41.1799,47600.0
2007-05-23 12:00:00,58.43,58.52,58.41,58.49,41400.0,41.1588,41.2222,41.1447,41.201,41400.0
2007-05-23 12:10:00,58.49,58.55,58.46,58.48,41800.0,41.201,41.2433,41.1799,41.194,41800.0
2007-05-23 12:20:00,58.48,58.54,58.46,58.54,34200.0,41.194,41.2363,41.1799,41.2363,34200.0
2007-05-23 12:30:00,58.52,58.55,58.48,58.5,44400.0,41.2222,41.2433,41.194,41.2081,44400.0
2007-05-23 12:40:00,58.49,58.58,58.49,58.55,36000.0,41.201,41.2644,41.201,41.2433,36000.0
2007-05-23 12:50:00,58.55,58.58,58.51,58.57,50000.0,41.2433,41.2644,41.2151,41.2574,50000.0
2007-05-23 13:00:00,58.58,58.73,58.53,58.68,75800.0,41.2644,41.3701,41.2292,41.3349,75800.0
2007-05-23 13:10:00,58.68,58.7,58.52,58.55,79800.0,41.3349,41.349,41.2222,41.2433,79800.0
2007-05-23 13:20:00,58.56,58.63,58.56,58.6,61800.0,41.2503,41.2997,41.2503,41.2785,61800.0
2007-05-23 13:30:00,58.58,58.63,58.56,58.57,41800.0,41.2644,41.2997,41.2503,41.2574,41800.0
2007-05-23 13:40:00,58.57,58.65,58.56,58.59,36400.0,41.2574,41.3137,41.2503,41.2715,36400.0
2007-05-23 13:50:00,58.59,58.6,58.43,58.45,88600.0,41.2715,41.2785,41.1588,41.1729,88600.0
2007-05-23 14:00:00,58.44,58.49,58.37,58.45,80200.0,41.1658,41.201,41.1165,41.1729,80200.0
2007-05-23 14:10:00,58.45,58.49,58.35,58.35,82400.0,41.1729,41.201,41.1024,41.1024,82400.0
2007-05-23 14:20:00,58.35,58.35,58.14,58.17,165800.0,41.1024,41.1024,40.9545,40.9756,165800.0
2007-05-23 14:30:00,58.18,58.27,58.16,58.27,155000.0,40.9827,41.0461,40.9686,41.0461,155000.0
2007-05-23 14:40:00,58.26,58.26,58.09,58.19,279800.0,41.039,41.039,40.9193,40.9897,279800.0
2007-05-23 14:50:00,58.18,58.26,58.06,58.07,186800.0,40.9827,41.039,40.8981,40.9052,186800.0
2007-05-23 15:00:00,58.07,58.17,58.01,58.01,218600.0,40.9052,40.9756,40.8629,40.8629,218600.0
2007-05-23 15:10:00,58.01,58.09,57.94,58.04,211000.0,40.8629,40.9193,40.8136,40.884,211000.0
2007-05-23 15:20:00,58.03,58.14,57.93,57.94,302600.0,40.877,40.9545,40.8066,40.8136,302600.0
2007-05-23 15:30:00,57.94,58.02,57.88,57.91,269600.0,40.8136,40.87,40.7713,40.7925,269600.0
2007-05-23 15:40:00,57.91,57.92,57.76,57.77,246400.0,40.7925,40.7995,40.6868,40.6939,246400.0
2007-05-23 15:50:00,57.77,57.81,57.69,57.74,333600.0,40.6939,40.722,40.6375,40.6727,333600.0
2007-05-24 09:30:00,58.36,58.49,57.73,57.83,159400.0,41.1095,41.201,40.6657,40.7361,159400.0
2007-05-24 09:40:00,57.87,57.87,57.24,57.6,284400.0,40.7643,40.7643,40.3205,40.5741,284400.0
2007-05-24 09:50:00,57.63,57.74,57.53,57.63,415400.0,40.5952,40.6727,40.5248,40.5952,415400.0
2007-05-24 10:00:00,57.63,58.06,57.57,57.71,522600.0,40.5952,40.8981,40.553,40.6516,522600.0
2007-05-24 10:10:00,57.71,57.84,57.34,57.4,532000.0,40.6516,40.7432,40.391,40.4332,532000.0
2007-05-24 10:20:00,57.38,57.63,57.34,57.62,241200.0,40.4191,40.5952,40.391,40.5882,241200.0
2007-05-24 10:30:00,57.63,57.68,57.18,57.23,242600.0,40.5952,40.6305,40.2783,40.3135,242600.0
2007-05-24 10:40:00,57.18,57.41,57.16,57.29,240800.0,40.2783,40.4403,40.2642,40.3557,240800.0
2007-05-24 10:50:00,57.29,57.35,57.13,57.23,140000.0,40.3557,40.398,40.243,40.3135,140000.0
2007-05-24 11:00:00,57.23,57.5,57.15,57.49,135000.0,40.3135,40.5037,40.2571,40.4966,135000.0
2007-05-24 11:10:00,57.49,57.49,57.09,57.11,182800.0,40.4966,40.4966,40.2149,40.2289,182800.0
2007-05-24 11:20:00,57.13,57.16,56.75,56.78,218400.0,40.243,40.2642,39.9754,39.9965,218400.0
2007-05-24 11:30:00,56.78,57.17,56.76,57.15,203000.0,39.9965,40.2712,39.9824,40.2571,203000.0
2007-05-24 11:40:00,57.16,57.24,57.02,57.23,181000.0,40.2642,40.3205,40.1655,40.3135,181000.0
2007-05-24 11:50:00,57.24,57.46,57.24,57.37,194600.0,40.3205,40.4755,40.3205,40.4121,194600.0
2007-05-24 12:00:00,57.36,57.49,57.35,57.41,240400.0,40.405,40.4966,40.398,40.4403,240400.0
2007-05-24 12:10:00,57.41,57.41,57.2,57.21,121200.0,40.4403,40.4403,40.2923,40.2994,121200.0
2007-05-24 12:20:00,57.21,57.22,56.96,56.98,210000.0,40.2994,40.3064,40.1233,40.1374,210000.0
2007-05-24 12:30:00,56.98,57.02,56.68,56.83,248200.0,40.1374,40.1655,39.926,40.0317,248200.0
2007-05-24 12:40:00,56.83,56.99,56.69,56.92,91400.0,40.0317,40.1444,39.9331,40.0951,91400.0
2007-05-24 12:50:00,56.94,57.16,56.91,57.08,110800.0,40.1092,40.2642,40.0881,40.2078,110800.0
2007-05-24 13:00:00,57.09,57.1,57.04,57.05,65000.0,40.2149,40.2219,40.1796,40.1867,65000.0
2007-05-24 13:10:00,57.05,57.19,56.93,57.08,152000.0,40.1867,40.2853,40.1022,40.2078,152000.0
2007-05-24 13:20:00,57.08,57.13,57.02,57.09,211400.0,40.2078,40.243,40.1655,40.2149,211400.0
2007-05-24 13:30:00,57.07,57.08,56.8,56.84,122600.0,40.2008,40.2078,40.0106,40.0388,122600.0
2007-05-24 13:40:00,56.83,57.09,56.82,57.02,144000.0,40.0317,40.2149,40.0247,40.1655,144000.0
2007-05-24 13:50:00,57.02,57.08,56.99,57.03,170200.0,40.1655,40.2078,40.1444,40.1726,170200.0
2007-05-24 14:00:00,57.04,57.06,56.83,56.88,136400.0,40.1796,40.1937,40.0317,40.0669,136400.0
2007-05-24 14:10:00,56.91,56.99,56.73,56.77,85000.0,40.0881,40.1444,39.9613,39.9894,85000.0
2007-05-24 14:20:00,56.77,57.02,56.77,57.01,242400.0,39.9894,40.1655,39.9894,40.1585,242400.0
2007-05-24 14:30:00,57.0,57.01,56.7,56.76,117000.0,40.1515,40.1585,39.9401,39.9824,117000.0
2007-05-24 14:40:00,56.76,56.88,56.7,56.82,143600.0,39.9824,40.0669,39.9401,40.0247,143600.0
2007-05-24 14:50:00,56.82,56.84,56.71,56.74,98800.0,40.0247,40.0388,39.9472,39.9683,98800.0
2007-05-24 15:00:00,56.73,56.88,56.73,56.85,87400.0,39.9613,40.0669,39.9613,40.0458,87400.0
2007-05-24 15:10:00,56.85,56.86,56.71,56.72,262600.0,40.0458,40.0528,39.9472,39.9542,262600.0
2007-05-24 15:20:00,56.72,56.8,56.63,56.72,197400.0,39.9542,40.0106,39.8908,39.9542,197400.0
2007-05-24 15:30:00,56.73,56.76,56.59,56.59,205600.0,39.9613,39.9824,39.8627,39.8627,205600.0
2007-05-24 15:40:00,56.59,56.63,56.55,56.59,206600.0,39.8627,39.8908,39.8345,39.8627,206600.0
2007-05-24 15:50:00,56.59,56.61,56.5,56.52,256800.0,39.8627,39.8767,39.7993,39.8133,256800.0
2007-05-25 09:30:00,56.53,57.29,56.53,56.99,272000.0,39.8204,40.3557,39.8204,40.1444,272000.0
2007-05-25 09:40:00,57.05,57.37,57.04,57.18,291400.0,40.1867,40.4121,40.1796,40.2783,291400.0
2007-05-25 09:50:00,57.19,57.23,57.01,57.09,119600.0,40.2853,40.3135,40.1585,40.2149,119600.0
2007-05-25 10:00:00,57.07,57.17,57.0,57.1,167800.0,40.2008,40.2712,40.1515,40.2219,167800.0
2007-05-25 10:10:00,57.1,57.3,57.1,57.16,125000.0,40.2219,40.3628,40.2219,40.2642,125000.0
2007-05-25 10:20:00,57.18,57.18,57.01,57.08,113200.0,40.2783,40.2783,40.1585,40.2078,113200.0
2007-05-25 10:30:00,57.08,57.43,57.07,57.38,345200.0,40.2078,40.4544,40.2008,40.4191,345200.0
2007-05-25 10:40:00,57.38,57.48,57.3,57.32,133800.0,40.4191,40.4896,40.3628,40.3769,133800.0
2007-05-25 10:50:00,57.32,57.4,57.27,57.36,69200.0,40.3769,40.4332,40.3417,40.405,69200.0
2007-05-25 11:00:00,57.36,57.4,57.13,57.17,134400.0,40.405,40.4332,40.243,40.2712,134400.0
2007-05-25 11:10:00,57.17,57.33,57.15,57.33,79200.0,40.2712,40.3839,40.2571,40.3839,79200.0
2007-05-25 11:20:00,57.32,57.32,57.13,57.2,97200.0,40.3769,40.3769,40.243,40.2923,97200.0
2007-05-25 11:30:00,57.2,57.34,57.18,57.33,59800.0,40.2923,40.391,40.2783,40.3839,59800.0
2007-05-25 11:40:00,57.33,57.34,57.14,57.25,100600.0,40.3839,40.391,40.2501,40.3276,100600.0
2007-05-25 11:50:00,57.25,57.3,57.2,57.23,57200.0,40.3276,40.3628,40.2923,40.3135,57200.0
2007-05-25 12:00:00,57.26,57.26,57.18,57.18,48000.0,40.3346,40.3346,40.2783,40.2783,48000.0
2007-05-25 12:10:00,57.18,57.18,56.96,57.03,98000.0,40.2783,40.2783,40.1233,40.1726,98000.0
2007-05-25 12:20:00,57.04,57.09,56.9,56.96,62400.0,40.1796,40.2149,40.081,40.1233,62400.0
2007-05-25 12:30:00,56.95,57.05,56.94,57.02,39000.0,40.1162,40.1867,40.1092,40.1655,39000.0
2007-05-25 12:40:00,57.03,57.03,56.96,56.99,42000.0,40.1726,40.1726,40.1233,40.1444,42000.0
2007-05-25 12:50:00,56.98,57.02,56.95,56.96,36200.0,40.1374,40.1655,40.1162,40.1233,36200.0
2007-05-25 13:00:00,56.97,57.09,56.97,57.08,64800.0,40.1303,40.2149,40.1303,40.2078,64800.0
2007-05-25 13:10:00,57.08,57.14,56.99,57.06,100800.0,40.2078,40.2501,40.1444,40.1937,100800.0
2007-05-25 13:20:00,57.06,57.06,56.99,57.0,35800.0,40.1937,40.1937,40.1444,40.1515,35800.0
2007-05-25 13:30:00,57.01,57.05,56.98,57.02,61000.0,40.1585,40.1867,40.1374,40.1655,61000.0
2007-05-25 13:40:00,57.02,57.05,56.96,57.01,38600.0,40.1655,40.1867,40.1233,40.1585,38600.0
2007-05-25 13:50:00,57.01,57.02,56.98,57.0,35800.0,40.1585,40.1655,40.1374,40.1515,35800.0
2007-05-25 14:00:00,57.01,57.15,57.01,57.11,50000.0,40.1585,40.2571,40.1585,40.2289,50000.0
2007-05-25 14:10:00,57.11,57.11,56.9,57.01,73200.0,40.2289,40.2289,40.081,40.1585,73200.0
2007-05-25 14:20:00,57.01,57.07,56.94,56.95,35400.0,40.1585,40.2008,40.1092,40.1162,35400.0
2007-05-25 14:30:00,56.96,57.06,56.96,57.02,43000.0,40.1233,40.1937,40.1233,40.1655,43000.0
2007-05-25 14:40:00,57.01,57.1,57.01,57.08,55000.0,40.1585,40.2219,40.1585,40.2078,55000.0
2007-05-25 14:50:00,57.08,57.14,56.95,57.04,74000.0,40.2078,40.2501,40.1162,40.1796,74000.0
2007-05-25 15:00:00,57.03,57.16,57.02,57.16,92000.0,40.1726,40.2642,40.1655,40.2642,92000.0
2007-05-25 15:10:00,57.16,57.21,57.1,57.16,80400.0,40.2642,40.2994,40.2219,40.2642,80400.0
2007-05-25 15:20:00,57.17,57.17,57.09,57.13,116600.0,40.2712,40.2712,40.2149,40.243,116600.0
2007-05-25 15:30:00,57.12,57.21,57.1,57.17,94800.0,40.236,40.2994,40.2219,40.2712,94800.0
2007-05-25 15:40:00,57.16,57.33,57.13,57.27,161200.0,40.2642,40.3839,40.243,40.3417,161200.0
2007-05-25 15:50:00,57.27,57.35,57.24,57.24,200000.0,40.3417,40.398,40.3205,40.3205,200000.0
2007-05-29 09:30:00,57.4,58.08,56.98,57.99,249000.0,40.4332,40.9122,40.1374,40.8488,249000.0
2007-05-29 09:40:00,57.99,58.01,57.75,58.01,115800.0,40.8488,40.8629,40.6798,40.8629,115800.0
2007-05-29 09:50:00,58.0,58.01,57.66,57.79,116000.0,40.8559,40.8629,40.6164,40.7079,116000.0
2007-05-29 10:00:00,57.8,57.98,57.73,57.86,167400.0,40.715,40.8418,40.6657,40.7573,167400.0
2007-05-29 10:10:00,57.83,58.03,57.81,57.97,117200.0,40.7361,40.877,40.722,40.8347,117200.0
2007-05-29 10:20:00,57.94,57.94,57.82,57.91,103800.0,40.8136,40.8136,40.7291,40.7925,103800.0
2007-05-29 10:30:00,57.91,57.96,57.82,57.87,87200.0,40.7925,40.8277,40.7291,40.7643,87200.0
2007-05-29 10:40:00,57.87,57.89,57.75,57.8,92600.0,40.7643,40.7784,40.6798,40.715,92600.0
2007-05-29 10:50:00,57.79,57.81,57.6,57.7,159200.0,40.7079,40.722,40.5741,40.6445,159200.0
2007-05-29 11:00:00,57.7,57.82,57.69,57.71,145000.0,40.6445,40.7291,40.6375,40.6516,145000.0
2007-05-29 11:10:00,57.72,57.88,57.71,57.73,90000.0,40.6586,40.7713,40.6516,40.6657,90000.0
2007-05-29 11:20:00,57.73,57.8,57.65,57.8,90600.0,40.6657,40.715,40.6093,40.715,90600.0
2007-05-29 11:30:00,57.8,57.99,57.79,57.94,105400.0,40.715,40.8488,40.7079,40.8136,105400.0
2007-05-29 11:40:00,57.94,57.96,57.82,57.83,101400.0,40.8136,40.8277,40.7291,40.7361,101400.0
2007-05-29 11:50:00,57.82,57.82,57.52,57.53,122000.0,40.7291,40.7291,40.5178,40.5248,122000.0
2007-05-29 12:00:00,57.53,57.72,57.48,57.62,201400.0,40.5248,40.6586,40.4896,40.5882,201400.0
2007-05-29 12:10:00,57.6,57.6,57.46,57.48,109000.0,40.5741,40.5741,40.4755,40.4896,109000.0
2007-05-29 12:20:00,57.48,57.5,57.36,57.36,212200.0,40.4896,40.5037,40.405,40.405,212200.0
2007-05-29 12:30:00,57.37,57.55,57.34,57.46,263600.0,40.4121,40.5389,40.391,40.4755,263600.0
2007-05-29 12:40:00,57.48,57.58,57.44,57.47,115000.0,40.4896,40.56,40.4614,40.4825,115000.0
2007-05-29 12:50:00,57.48,57.6,57.48,57.48,165400.0,40.4896,40.5741,40.4896,40.4896,165400.0
2007-05-29 13:00:00,57.49,57.69,57.48,57.69,103400.0,40.4966,40.6375,40.4896,40.6375,103400.0
2007-05-29 13:10:00,57.69,57.73,57.6,57.63,158600.0,40.6375,40.6657,40.5741,40.5952,158600.0
2007-05-29 13:20:00,57.63,57.63,57.4,57.53,170800.0,40.5952,40.5952,40.4332,40.5248,170800.0
2007-05-29 13:30:00,57.54,57.56,57.47,57.48,114400.0,40.5318,40.5459,40.4825,40.4896,114400.0
2007-05-29 13:40:00,57.48,57.6,57.48,57.59,140400.0,40.4896,40.5741,40.4896,40.5671,140400.0
2007-05-29 13:50:00,57.59,57.73,57.59,57.67,115000.0,40.5671,40.6657,40.5671,40.6234,115000.0
2007-05-29 14:00:00,57.68,57.76,57.6,57.7,131000.0,40.6305,40.6868,40.5741,40.6445,131000.0
2007-05-29 14:10:00,57.7,57.73,57.55,57.61,219800.0,40.6445,40.6657,40.5389,40.5812,219800.0
2007-05-29 14:20:00,57.61,57.63,57.55,57.56,126200.0,40.5812,40.5952,40.5389,40.5459,126200.0
2007-05-29 14:30:00,57.56,57.63,57.55,57.59,195400.0,40.5459,40.5952,40.5389,40.5671,195400.0
2007-05-29 14:40:00,57.59,57.63,57.55,57.63,140200.0,40.5671,40.5952,40.5389,40.5952,140200.0
2007-05-29 14:50:00,57.63,57.63,57.55,57.57,138200.0,40.5952,40.5952,40.5389,40.553,138200.0
2007-05-29 15:00:00,57.56,57.59,57.45,57.52,183600.0,40.5459,40.5671,40.4684,40.5178,183600.0
2007-05-29 15:10:00,57.52,57.72,57.5,57.62,159800.0,40.5178,40.6586,40.5037,40.5882,159800.0
2007-05-29 15:20:00,57.61,57.62,57.56,57.56,182000.0,40.5812,40.5882,40.5459,40.5459,182000.0
2007-05-29 15:30:00,57.56,57.58,57.47,57.53,186400.0,40.5459,40.56,40.4825,40.5248,186400.0
2007-05-29 15:40:00,57.54,57.7,57.54,57.59,183200.0,40.5318,40.6445,40.5318,40.5671,183200.0
2007-05-29 15:50:00,57.59,57.68,57.55,57.64,218600.0,40.5671,40.6305,40.5389,40.6023,218600.0
2007-05-30 09:30:00,57.38,57.75,57.32,57.6,264800.0,40.4191,40.6798,40.3769,40.5741,264800.0
2007-05-30 09:40:00,57.6,57.68,57.48,57.51,175800.0,40.5741,40.6305,40.4896,40.5107,175800.0
2007-05-30 09:50:00,57.51,57.69,57.48,57.68,177600.0,40.5107,40.6375,40.4896,40.6305,177600.0
2007-05-30 10:00:00,57.67,57.75,57.59,57.72,120000.0,40.6234,40.6798,40.5671,40.6586,120000.0
2007-05-30 10:10:00,57.72,58.1,57.63,57.97,176800.0,40.6586,40.9263,40.5952,40.8347,176800.0
2007-05-30 10:20:00,57.97,58.0,57.81,57.88,104200.0,40.8347,40.8559,40.722,40.7713,104200.0
2007-05-30 10:30:00,57.88,58.0,57.87,57.94,86800.0,40.7713,40.8559,40.7643,40.8136,86800.0
2007-05-30 10:40:00,57.93,58.0,57.91,57.99,73400.0,40.8066,40.8559,40.7925,40.8488,73400.0
2007-05-30 10:50:00,57.98,58.1,57.94,58.06,148000.0,40.8418,40.9263,40.8136,40.8981,148000.0
2007-05-30 11:00:00,58.06,58.13,58.05,58.09,112200.0,40.8981,40.9474,40.8911,40.9193,112200.0
2007-05-30 11:10:00,58.11,58.22,58.08,58.2,115800.0,40.9334,41.0108,40.9122,40.9968,115800.0
2007-05-30 11:20:00,58.21,58.47,58.14,58.46,129000.0,41.0038,41.1869,40.9545,41.1799,129000.0
2007-05-30 11:30:00,58.46,58.48,58.38,58.42,118000.0,41.1799,41.194,41.1235,41.1517,118000.0
2007-05-30 11:40:00,58.43,58.75,58.42,58.55,209600.0,41.1588,41.3842,41.1517,41.2433,209600.0
2007-05-30 11:50:00,58.56,58.56,58.46,58.5,157000.0,41.2503,41.2503,41.1799,41.2081,157000.0
2007-05-30 12:00:00,58.52,58.65,58.5,58.57,138600.0,41.2222,41.3137,41.2081,41.2574,138600.0
2007-05-30 12:10:00,58.57,58.98,58.57,58.96,985800.0,41.2574,41.5462,41.2574,41.5321,985800.0
2007-05-30 12:20:00,58.97,59.07,58.89,59.07,321000.0,41.5392,41.6096,41.4828,41.6096,321000.0
2007-05-30 12:30:00,59.07,59.09,58.84,58.84,137400.0,41.6096,41.6237,41.4476,41.4476,137400.0
2007-05-30 12:40:00,58.83,59.08,58.8,59.06,211600.0,41.4405,41.6166,41.4194,41.6025,211600.0
2007-05-30 12:50:00,59.06,59.09,58.96,59.02,165800.0,41.6025,41.6237,41.5321,41.5744,165800.0
2007-05-30 13:00:00,59.04,59.09,58.97,59.01,143200.0,41.5885,41.6237,41.5392,41.5673,143200.0
2007-05-30 13:10:00,59.02,59.07,58.98,59.06,85200.0,41.5744,41.6096,41.5462,41.6025,85200.0
2007-05-30 13:20:00,59.08,59.24,59.08,59.18,138000.0,41.6166,41.7293,41.6166,41.6871,138000.0
2007-05-30 13:30:00,59.18,59.24,59.12,59.13,158000.0,41.6871,41.7293,41.6448,41.6519,158000.0
2007-05-30 13:40:00,59.13,59.13,58.97,59.06,163800.0,41.6519,41.6519,41.5392,41.6025,163800.0
2007-05-30 13:50:00,59.06,59.13,59.05,59.13,90600.0,41.6025,41.6519,41.5955,41.6519,90600.0
2007-05-30 14:00:00,59.13,59.24,58.74,58.97,230200.0,41.6519,41.7293,41.3771,41.5392,230200.0
2007-05-30 14:10:00,58.97,59.17,58.96,59.06,173000.0,41.5392,41.68,41.5321,41.6025,173000.0
2007-05-30 14:20:00,59.07,59.38,58.98,59.38,194400.0,41.6096,41.828,41.5462,41.828,194400.0
2007-05-30 14:30:00,59.37,59.49,59.3,59.42,178600.0,41.8209,41.9054,41.7716,41.8561,178600.0
2007-05-30 14:40:00,59.42,59.52,59.42,59.42,135400.0,41.8561,41.9266,41.8561,41.8561,135400.0
2007-05-30 14:50:00,59.43,59.51,59.37,59.5,135400.0,41.8632,41.9195,41.8209,41.9125,135400.0
2007-05-30 15:00:00,59.49,59.65,59.48,59.58,208000.0,41.9054,42.0182,41.8984,41.9688,208000.0
2007-05-30 15:10:00,59.59,59.6,59.43,59.53,112000.0,41.9759,41.9829,41.8632,41.9336,112000.0
2007-05-30 15:20:00,59.52,59.66,59.52,59.6,193200.0,41.9266,42.0252,41.9266,41.9829,193200.0
2007-05-30 15:30:00,59.6,59.7,59.6,59.66,194200.0,41.9829,42.0534,41.9829,42.0252,194200.0
2007-05-30 15:40:00,59.66,59.73,59.63,59.63,268400.0,42.0252,42.0745,42.0041,42.0041,268400.0
2007-05-30 15:50:00,59.63,59.69,59.55,59.6,497600.0,42.0041,42.0463,41.9477,41.9829,497600.0
2007-05-31 09:30:00,59.88,59.92,59.73,59.86,344200.0,42.1802,42.2083,42.0745,42.1661,344200.0
2007-05-31 09:40:00,59.87,60.07,59.81,60.07,466800.0,42.1731,42.314,42.1309,42.314,466800.0
2007-05-31 09:50:00,60.07,60.36,59.82,60.34,299200.0,42.314,42.5183,42.1379,42.5042,299200.0
2007-05-31 10:00:00,60.35,60.63,60.32,60.51,242600.0,42.5112,42.7085,42.4901,42.6239,242600.0
2007-05-31 10:10:00,60.52,60.52,60.24,60.44,205000.0,42.631,42.631,42.4338,42.5746,205000.0
2007-05-31 10:20:00,60.44,60.46,60.16,60.18,201200.0,42.5746,42.5887,42.3774,42.3915,201200.0
2007-05-31 10:30:00,60.18,60.41,60.1,60.34,253600.0,42.3915,42.5535,42.3351,42.5042,253600.0
2007-05-31 10:40:00,60.34,60.41,60.2,60.27,118400.0,42.5042,42.5535,42.4056,42.4549,118400.0
2007-05-31 10:50:00,60.26,60.32,60.18,60.19,100600.0,42.4478,42.4901,42.3915,42.3985,100600.0
2007-05-31 11:00:00,60.21,60.21,59.88,60.02,191400.0,42.4126,42.4126,42.1802,42.2788,191400.0
2007-05-31 11:10:00,60.02,60.11,59.97,60.1,171800.0,42.2788,42.3422,42.2436,42.3351,171800.0
2007-05-31 11:20:00,60.1,60.13,60.02,60.05,107200.0,42.3351,42.3563,42.2788,42.2999,107200.0
2007-05-31 11:30:00,60.02,60.12,60.01,60.02,97800.0,42.2788,42.3492,42.2717,42.2788,97800.0
2007-05-31 11:40:00,60.02,60.04,59.89,59.99,95400.0,42.2788,42.2929,42.1872,42.2577,95400.0
2007-05-31 11:50:00,59.99,60.21,59.98,60.18,137400.0,42.2577,42.4126,42.2506,42.3915,137400.0
2007-05-31 12:00:00,60.16,60.25,60.09,60.24,81400.0,42.3774,42.4408,42.3281,42.4338,81400.0
2007-05-31 12:10:00,60.22,60.38,60.16,60.38,102000.0,42.4197,42.5324,42.3774,42.5324,102000.0
2007-05-31 12:20:00,60.39,60.4,60.34,60.34,60200.0,42.5394,42.5465,42.5042,42.5042,60200.0
2007-05-31 12:30:00,60.35,60.38,60.24,60.27,74600.0,42.5112,42.5324,42.4338,42.4549,74600.0
2007-05-31 12:40:00,60.27,60.43,60.24,60.4,68000.0,42.4549,42.5676,42.4338,42.5465,68000.0
2007-05-31 12:50:00,60.4,60.41,60.29,60.35,74800.0,42.5465,42.5535,42.469,42.5112,74800.0
2007-05-31 13:00:00,60.36,60.38,60.21,60.26,102800.0,42.5183,42.5324,42.4126,42.4478,102800.0
2007-05-31 13:10:00,60.26,60.4,60.24,60.4,139800.0,42.4478,42.5465,42.4338,42.5465,139800.0
2007-05-31 13:20:00,60.4,60.4,60.11,60.29,272400.0,42.5465,42.5465,42.3422,42.469,272400.0
2007-05-31 13:30:00,60.26,60.26,60.18,60.18,139600.0,42.4478,42.4478,42.3915,42.3915,139600.0
2007-05-31 13:40:00,60.19,60.29,60.18,60.26,125400.0,42.3985,42.469,42.3915,42.4478,125400.0
2007-05-31 13:50:00,60.27,60.42,60.26,60.42,96400.0,42.4549,42.5605,42.4478,42.5605,96400.0
2007-05-31 14:00:00,60.41,60.48,60.35,60.46,300000.0,42.5535,42.6028,42.5112,42.5887,300000.0
2007-05-31 14:10:00,60.46,60.56,60.46,60.56,181600.0,42.5887,42.6592,42.5887,42.6592,181600.0
2007-05-31 14:20:00,60.56,60.69,60.54,60.61,185400.0,42.6592,42.7507,42.6451,42.6944,185400.0
2007-05-31 14:30:00,60.62,60.73,60.62,60.67,128800.0,42.7014,42.7789,42.7014,42.7367,128800.0
2007-05-31 14:40:00,60.67,60.73,60.6,60.63,96600.0,42.7367,42.7789,42.6873,42.7085,96600.0
2007-05-31 14:50:00,60.63,60.74,60.53,60.55,95600.0,42.7085,42.786,42.638,42.6521,95600.0
2007-05-31 15:00:00,60.55,60.62,60.52,60.61,123200.0,42.6521,42.7014,42.631,42.6944,123200.0
2007-05-31 15:10:00,60.61,60.63,60.57,60.59,131000.0,42.6944,42.7085,42.6662,42.6803,131000.0
2007-05-31 15:20:00,60.58,60.61,60.45,60.49,156000.0,42.6733,42.6944,42.5817,42.6099,156000.0
2007-05-31 15:30:00,60.51,60.51,60.31,60.41,162200.0,42.6239,42.6239,42.4831,42.5535,162200.0
2007-05-31 15:40:00,60.41,60.42,60.26,60.37,266000.0,42.5535,42.5605,42.4478,42.5253,266000.0
2007-05-31 15:50:00,60.37,60.37,60.2,60.24,401400.0,42.5253,42.5253,42.4056,42.4338,401400.0
2007-06-01 09:30:00,60.31,60.51,60.13,60.38,175600.0,42.4831,42.6239,42.3563,42.5324,175600.0
2007-06-01 09:40:00,60.38,60.48,60.06,60.19,271600.0,42.5324,42.6028,42.307,42.3985,271600.0
2007-06-01 09:50:00,60.22,60.24,60.13,60.13,54400.0,42.4197,42.4338,42.3563,42.3563,54400.0
2007-06-01 10:00:00,60.13,60.35,59.89,60.27,272200.0,42.3563,42.5112,42.1872,42.4549,272200.0
2007-06-01 10:10:00,60.27,60.27,60.09,60.26,93600.0,42.4549,42.4549,42.3281,42.4478,93600.0
2007-06-01 10:20:00,60.26,60.26,60.0,60.13,89000.0,42.4478,42.4478,42.2647,42.3563,89000.0
2007-06-01 10:30:00,60.1,60.39,60.09,60.38,132000.0,42.3351,42.5394,42.3281,42.5324,132000.0
2007-06-01 10:40:00,60.37,60.43,60.26,60.33,108200.0,42.5253,42.5676,42.4478,42.4972,108200.0
2007-06-01 10:50:00,60.37,60.45,60.32,60.41,114400.0,42.5253,42.5817,42.4901,42.5535,114400.0
2007-06-01 11:00:00,60.44,60.63,60.42,60.59,205800.0,42.5746,42.7085,42.5605,42.6803,205800.0
2007-06-01 11:10:00,60.6,60.69,60.52,60.69,115000.0,42.6873,42.7507,42.631,42.7507,115000.0
2007-06-01 11:20:00,60.68,60.69,60.52,60.65,87000.0,42.7437,42.7507,42.631,42.7226,87000.0
2007-06-01 11:30:00,60.66,60.69,60.59,60.6,66600.0,42.7296,42.7507,42.6803,42.6873,66600.0
2007-06-01 11:40:00,60.6,60.68,60.54,60.6,58600.0,42.6873,42.7437,42.6451,42.6873,58600.0
2007-06-01 11:50:00,60.6,60.65,60.52,60.52,90600.0,42.6873,42.7226,42.631,42.631,90600.0
2007-06-01 12:00:00,60.54,60.6,60.34,60.35,78200.0,42.6451,42.6873,42.5042,42.5112,78200.0
2007-06-01 12:10:00,60.34,60.38,60.31,60.33,39800.0,42.5042,42.5324,42.4831,42.4972,39800.0
2007-06-01 12:20:00,60.32,60.33,60.05,60.07,103000.0,42.4901,42.4972,42.2999,42.314,103000.0
2007-06-01 12:30:00,60.07,60.09,59.88,59.99,112000.0,42.314,42.3281,42.1802,42.2577,112000.0
2007-06-01 12:40:00,59.99,60.02,59.79,59.84,100200.0,42.2577,42.2788,42.1168,42.152,100200.0
2007-06-01 12:50:00,59.85,60.05,59.85,60.04,43600.0,42.159,42.2999,42.159,42.2929,43600.0
2007-06-01 13:00:00,60.04,60.04,59.91,59.91,58000.0,42.2929,42.2929,42.2013,42.2013,58000.0
2007-06-01 13:10:00,59.92,60.0,59.86,59.94,121200.0,42.2083,42.2647,42.1661,42.2224,121200.0
2007-06-01 13:20:00,59.94,59.94,59.87,59.9,62000.0,42.2224,42.2224,42.1731,42.1943,62000.0
2007-06-01 13:30:00,59.89,60.02,59.88,59.94,93000.0,42.1872,42.2788,42.1802,42.2224,93000.0
2007-06-01 13:40:00,59.96,59.99,59.95,59.99,44600.0,42.2365,42.2577,42.2295,42.2577,44600.0
2007-06-01 13:50:00,59.99,60.02,59.88,59.91,70200.0,42.2577,42.2788,42.1802,42.2013,70200.0
2007-06-01 14:00:00,59.9,59.95,59.88,59.89,45800.0,42.1943,42.2295,42.1802,42.1872,45800.0
2007-06-01 14:10:00,59.89,59.92,59.84,59.84,56600.0,42.1872,42.2083,42.152,42.152,56600.0
2007-06-01 14:20:00,59.83,59.84,59.74,59.84,111200.0,42.1449,42.152,42.0815,42.152,111200.0
2007-06-01 14:30:00,59.83,59.9,59.74,59.74,88200.0,42.1449,42.1943,42.0815,42.0815,88200.0
2007-06-01 14:40:00,59.74,59.79,59.67,59.68,106800.0,42.0815,42.1168,42.0322,42.0393,106800.0
2007-06-01 14:50:00,59.7,59.77,59.66,59.72,114600.0,42.0534,42.1027,42.0252,42.0675,114600.0
2007-06-01 15:00:00,59.72,59.73,59.67,59.68,112200.0,42.0675,42.0745,42.0322,42.0393,112200.0
2007-06-01 15:10:00,59.68,59.69,59.57,59.62,154800.0,42.0393,42.0463,41.9618,41.997,154800.0
2007-06-01 15:20:00,59.64,59.7,59.62,59.68,78000.0,42.0111,42.0534,41.997,42.0393,78000.0
2007-06-01 15:30:00,59.67,59.81,59.67,59.79,114000.0,42.0322,42.1309,42.0322,42.1168,114000.0
2007-06-01 15:40:00,59.8,59.87,59.77,59.86,145400.0,42.1238,42.1731,42.1027,42.1661,145400.0
2007-06-01 15:50:00,59.85,59.93,59.74,59.88,212800.0,42.159,42.2154,42.0815,42.1802,212800.0
2007-06-04 09:30:00,59.45,59.58,59.21,59.43,176200.0,41.8773,41.9688,41.7082,41.8632,176200.0
2007-06-04 09:40:00,59.44,59.76,59.37,59.57,122600.0,41.8702,42.0956,41.8209,41.9618,122600.0
2007-06-04 09:50:00,59.54,59.6,59.31,59.35,85000.0,41.9407,41.9829,41.7787,41.8068,85000.0
2007-06-04 10:00:00,59.35,59.5,59.31,59.5,106800.0,41.8068,41.9125,41.7787,41.9125,106800.0
2007-06-04 10:10:00,59.48,59.6,59.45,59.52,116400.0,41.8984,41.9829,41.8773,41.9266,116400.0
2007-06-04 10:20:00,59.52,59.52,59.42,59.48,142000.0,41.9266,41.9266,41.8561,41.8984,142000.0
2007-06-04 10:30:00,59.48,59.52,59.34,59.37,124800.0,41.8984,41.9266,41.7998,41.8209,124800.0
2007-06-04 10:40:00,59.37,59.37,59.25,59.26,86400.0,41.8209,41.8209,41.7364,41.7434,86400.0
2007-06-04 10:50:00,59.23,59.61,59.21,59.57,80800.0,41.7223,41.99,41.7082,41.9618,80800.0
2007-06-04 11:00:00,59.57,59.65,59.52,59.64,48400.0,41.9618,42.0182,41.9266,42.0111,48400.0
2007-06-04 11:10:00,59.64,59.64,59.54,59.55,45800.0,42.0111,42.0111,41.9407,41.9477,45800.0
2007-06-04 11:20:00,59.54,59.61,59.53,59.58,43800.0,41.9407,41.99,41.9336,41.9688,43800.0
2007-06-04 11:30:00,59.58,59.67,59.57,59.62,41600.0,41.9688,42.0322,41.9618,41.997,41600.0
2007-06-04 11:40:00,59.62,59.65,59.52,59.61,39600.0,41.997,42.0182,41.9266,41.99,39600.0
2007-06-04 11:50:00,59.62,59.62,59.44,59.48,64000.0,41.997,41.997,41.8702,41.8984,64000.0
2007-06-04 12:00:00,59.48,59.55,59.45,59.5,32000.0,41.8984,41.9477,41.8773,41.9125,32000.0
2007-06-04 12:10:00,59.49,59.51,59.38,59.49,39400.0,41.9054,41.9195,41.828,41.9054,39400.0
2007-06-04 12:20:00,59.49,59.66,59.49,59.66,48400.0,41.9054,42.0252,41.9054,42.0252,48400.0
2007-06-04 12:30:00,59.67,59.69,59.6,59.69,45200.0,42.0322,42.0463,41.9829,42.0463,45200.0
2007-06-04 12:40:00,59.68,59.69,59.62,59.64,39000.0,42.0393,42.0463,41.997,42.0111,39000.0
2007-06-04 12:50:00,59.63,59.67,59.63,59.63,32000.0,42.0041,42.0322,42.0041,42.0041,32000.0
2007-06-04 13:00:00,59.63,59.63,59.57,59.58,41400.0,42.0041,42.0041,41.9618,41.9688,41400.0
2007-06-04 13:10:00,59.58,59.62,59.51,59.52,48600.0,41.9688,41.997,41.9195,41.9266,48600.0
2007-06-04 13:20:00,59.52,59.59,59.5,59.55,42000.0,41.9266,41.9759,41.9125,41.9477,42000.0
2007-06-04 13:30:00,59.58,59.59,59.52,59.55,37800.0,41.9688,41.9759,41.9266,41.9477,37800.0
2007-06-04 13:40:00,59.55,59.59,59.52,59.55,34800.0,41.9477,41.9759,41.9266,41.9477,34800.0
2007-06-04 13:50:00,59.56,59.59,59.56,59.57,19800.0,41.9548,41.9759,41.9548,41.9618,19800.0
2007-06-04 14:00:00,59.57,59.69,59.56,59.63,82200.0,41.9618,42.0463,41.9548,42.0041,82200.0
2007-06-04 14:10:00,59.64,59.67,59.54,59.59,47000.0,42.0111,42.0322,41.9407,41.9759,47000.0
2007-06-04 14:20:00,59.59,59.61,59.55,59.56,26600.0,41.9759,41.99,41.9477,41.9548,26600.0
2007-06-04 14:30:00,59.55,59.68,59.51,59.64,40000.0,41.9477,42.0393,41.9195,42.0111,40000.0
2007-06-04 14:40:00,59.66,59.66,59.59,59.62,31400.0,42.0252,42.0252,41.9759,41.997,31400.0
2007-06-04 14:50:00,59.61,59.7,59.6,59.68,56600.0,41.99,42.0534,41.9829,42.0393,56600.0
2007-06-04 15:00:00,59.68,59.82,59.68,59.76,79400.0,42.0393,42.1379,42.0393,42.0956,79400.0
2007-06-04 15:10:00,59.76,59.87,59.71,59.84,121600.0,42.0956,42.1731,42.0604,42.152,121600.0
2007-06-04 15:20:00,59.83,59.96,59.81,59.95,106600.0,42.1449,42.2365,42.1309,42.2295,106600.0
2007-06-04 15:30:00,59.95,60.03,59.91,60.02,115000.0,42.2295,42.2858,42.2013,42.2788,115000.0
2007-06-04 15:40:00,60.02,60.19,59.98,60.19,184800.0,42.2788,42.3985,42.2506,42.3985,184800.0
2007-06-04 15:50:00,60.19,60.19,60.02,60.04,178600.0,42.3985,42.3985,42.2788,42.2929,178600.0
2007-06-05 09:30:00,59.63,59.99,59.63,59.8,113400.0,42.0041,42.2577,42.0041,42.1238,113400.0
2007-06-05 09:40:00,59.8,60.24,59.79,60.23,137200.0,42.1238,42.4338,42.1168,42.4267,137200.0
2007-06-05 09:50:00,60.23,60.27,60.15,60.23,114200.0,42.4267,42.4549,42.3704,42.4267,114200.0
2007-06-05 10:00:00,60.23,60.38,60.2,60.38,185200.0,42.4267,42.5324,42.4056,42.5324,185200.0
2007-06-05 10:10:00,60.35,60.38,60.19,60.26,130200.0,42.5112,42.5324,42.3985,42.4478,130200.0
2007-06-05 10:20:00,60.26,60.47,60.16,60.41,123400.0,42.4478,42.5958,42.3774,42.5535,123400.0
2007-06-05 10:30:00,60.43,60.51,60.35,60.48,108400.0,42.5676,42.6239,42.5112,42.6028,108400.0
2007-06-05 10:40:00,60.47,60.72,60.35,60.6,137200.0,42.5958,42.7719,42.5112,42.6873,137200.0
2007-06-05 10:50:00,60.6,60.81,60.47,60.51,313400.0,42.6873,42.8353,42.5958,42.6239,313400.0
2007-06-05 11:00:00,60.51,60.53,60.39,60.46,86200.0,42.6239,42.638,42.5394,42.5887,86200.0
2007-06-05 11:10:00,60.45,60.56,60.4,60.43,91400.0,42.5817,42.6592,42.5465,42.5676,91400.0
2007-06-05 11:20:00,60.42,60.57,60.37,60.54,74000.0,42.5605,42.6662,42.5253,42.6451,74000.0
2007-06-05 11:30:00,60.54,60.55,60.47,60.5,134200.0,42.6451,42.6521,42.5958,42.6169,134200.0
2007-06-05 11:40:00,60.5,60.52,60.42,60.47,131800.0,42.6169,42.631,42.5605,42.5958,131800.0
2007-06-05 11:50:00,60.46,60.47,60.27,60.29,111400.0,42.5887,42.5958,42.4549,42.469,111400.0
2007-06-05 12:00:00,60.3,60.3,60.04,60.1,175600.0,42.476,42.476,42.2929,42.3351,175600.0
2007-06-05 12:10:00,60.08,60.09,59.91,59.94,135400.0,42.321,42.3281,42.2013,42.2224,135400.0
2007-06-05 12:20:00,59.95,60.1,59.93,60.1,179200.0,42.2295,42.3351,42.2154,42.3351,179200.0
2007-06-05 12:30:00,60.1,60.33,60.1,60.25,204400.0,42.3351,42.4972,42.3351,42.4408,204400.0
2007-06-05 12:40:00,60.23,60.33,60.23,60.23,47000.0,42.4267,42.4972,42.4267,42.4267,47000.0
2007-06-05 12:50:00,60.24,60.35,60.23,60.35,76200.0,42.4338,42.5112,42.4267,42.5112,76200.0
2007-06-05 13:00:00,60.33,60.43,60.27,60.41,168600.0,42.4972,42.5676,42.4549,42.5535,168600.0
2007-06-05 13:10:00,60.41,60.47,60.3,60.3,85000.0,42.5535,42.5958,42.476,42.476,85000.0
2007-06-05 13:20:00,60.3,60.3,60.19,60.21,65200.0,42.476,42.476,42.3985,42.4126,65200.0
2007-06-05 13:30:00,60.21,60.43,60.21,60.43,60000.0,42.4126,42.5676,42.4126,42.5676,60000.0
2007-06-05 13:40:00,60.42,60.45,60.29,60.4,124800.0,42.5605,42.5817,42.469,42.5465,124800.0
2007-06-05 13:50:00,60.42,60.45,60.36,60.37,66200.0,42.5605,42.5817,42.5183,42.5253,66200.0
2007-06-05 14:00:00,60.37,60.39,60.3,60.34,65200.0,42.5253,42.5394,42.476,42.5042,65200.0
2007-06-05 14:10:00,60.34,60.42,60.34,60.4,115200.0,42.5042,42.5605,42.5042,42.5465,115200.0
2007-06-05 14:20:00,60.4,60.49,60.36,60.37,145800.0,42.5465,42.6099,42.5183,42.5253,145800.0
2007-06-05 14:30:00,60.37,60.4,60.18,60.28,82200.0,42.5253,42.5465,42.3915,42.4619,82200.0
2007-06-05 14:40:00,60.28,60.49,60.26,60.49,90000.0,42.4619,42.6099,42.4478,42.6099,90000.0
2007-06-05 14:50:00,60.49,60.55,60.46,60.51,142200.0,42.6099,42.6521,42.5887,42.6239,142200.0
2007-06-05 15:00:00,60.52,60.59,60.48,60.54,139200.0,42.631,42.6803,42.6028,42.6451,139200.0
2007-06-05 15:10:00,60.54,60.6,60.48,60.49,192600.0,42.6451,42.6873,42.6028,42.6099,192600.0
2007-06-05 15:20:00,60.49,60.55,60.49,60.51,145000.0,42.6099,42.6521,42.6099,42.6239,145000.0
2007-06-05 15:30:00,60.52,60.55,60.48,60.52,166600.0,42.631,42.6521,42.6028,42.631,166600.0
2007-06-05 15:40:00,60.52,60.53,60.22,60.42,288000.0,42.631,42.638,42.4197,42.5605,288000.0
2007-06-05 15:50:00,60.42,60.56,60.38,60.49,286200.0,42.5605,42.6592,42.5324,42.6099,286200.0
2007-06-06 09:30:00,59.81,60.0,59.25,59.52,291800.0,42.1309,42.2647,41.7364,41.9266,291800.0
2007-06-06 09:40:00,59.52,59.57,59.09,59.18,283000.0,41.9266,41.9618,41.6237,41.6871,283000.0
2007-06-06 09:50:00,59.18,59.34,59.13,59.28,159600.0,41.6871,41.7998,41.6519,41.7575,159600.0
2007-06-06 10:00:00,59.28,59.45,58.96,58.98,174800.0,41.7575,41.8773,41.5321,41.5462,174800.0
2007-06-06 10:10:00,58.98,58.98,58.52,58.68,351200.0,41.5462,41.5462,41.2222,41.3349,351200.0
2007-06-06 10:20:00,58.68,58.84,58.56,58.7,289800.0,41.3349,41.4476,41.2503,41.349,289800.0
2007-06-06 10:30:00,58.7,58.85,58.65,58.71,201600.0,41.349,41.4546,41.3137,41.356,201600.0
2007-06-06 10:40:00,58.72,58.85,58.69,58.78,73400.0,41.363,41.4546,41.3419,41.4053,73400.0
2007-06-06 10:50:00,58.78,58.79,58.63,58.66,148600.0,41.4053,41.4124,41.2997,41.3208,148600.0
2007-06-06 11:00:00,58.67,58.78,58.6,58.66,161200.0,41.3278,41.4053,41.2785,41.3208,161200.0
2007-06-06 11:10:00,58.66,58.79,58.57,58.6,141400.0,41.3208,41.4124,41.2574,41.2785,141400.0
2007-06-06 11:20:00,58.62,58.68,58.58,58.68,135400.0,41.2926,41.3349,41.2644,41.3349,135400.0
2007-06-06 11:30:00,58.68,58.74,58.64,58.65,114200.0,41.3349,41.3771,41.3067,41.3137,114200.0
2007-06-06 11:40:00,58.65,58.67,58.56,58.6,119200.0,41.3137,41.3278,41.2503,41.2785,119200.0
2007-06-06 11:50:00,58.6,58.71,58.59,58.65,71400.0,41.2785,41.356,41.2715,41.3137,71400.0
2007-06-06 12:00:00,58.63,58.74,58.63,58.7,142400.0,41.2997,41.3771,41.2997,41.349,142400.0
2007-06-06 12:10:00,58.72,58.72,58.6,58.68,65400.0,41.363,41.363,41.2785,41.3349,65400.0
2007-06-06 12:20:00,58.68,58.71,58.65,58.7,76600.0,41.3349,41.356,41.3137,41.349,76600.0
2007-06-06 12:30:00,58.69,58.74,58.68,58.71,98600.0,41.3419,41.3771,41.3349,41.356,98600.0
2007-06-06 12:40:00,58.72,58.72,58.62,58.63,96200.0,41.363,41.363,41.2926,41.2997,96200.0
2007-06-06 12:50:00,58.63,58.7,58.63,58.67,57600.0,41.2997,41.349,41.2997,41.3278,57600.0
2007-06-06 13:00:00,58.66,58.79,58.65,58.72,44600.0,41.3208,41.4124,41.3137,41.363,44600.0
2007-06-06 13:10:00,58.73,58.73,58.63,58.63,46800.0,41.3701,41.3701,41.2997,41.2997,46800.0
2007-06-06 13:20:00,58.64,58.64,58.56,58.58,66000.0,41.3067,41.3067,41.2503,41.2644,66000.0
2007-06-06 13:30:00,58.57,58.66,58.57,58.58,43200.0,41.2574,41.3208,41.2574,41.2644,43200.0
2007-06-06 13:40:00,58.58,58.6,58.57,58.58,41800.0,41.2644,41.2785,41.2574,41.2644,41800.0
2007-06-06 13:50:00,58.58,58.62,58.57,58.62,68800.0,41.2644,41.2926,41.2574,41.2926,68800.0
2007-06-06 14:00:00,58.62,58.69,58.6,58.66,67800.0,41.2926,41.3419,41.2785,41.3208,67800.0
2007-06-06 14:10:00,58.63,58.75,58.57,58.7,87400.0,41.2997,41.3842,41.2574,41.349,87400.0
2007-06-06 14:20:00,58.7,58.85,58.64,58.73,143800.0,41.349,41.4546,41.3067,41.3701,143800.0
2007-06-06 14:30:00,58.73,58.82,58.73,58.81,65000.0,41.3701,41.4335,41.3701,41.4264,65000.0
2007-06-06 14:40:00,58.81,58.96,58.8,58.88,104000.0,41.4264,41.5321,41.4194,41.4758,104000.0
2007-06-06 14:50:00,58.88,58.94,58.85,58.92,69000.0,41.4758,41.518,41.4546,41.5039,69000.0
2007-06-06 15:00:00,58.93,58.94,58.77,58.88,88800.0,41.511,41.518,41.3983,41.4758,88800.0
2007-06-06 15:10:00,58.9,58.98,58.82,58.97,78000.0,41.4898,41.5462,41.4335,41.5392,78000.0
2007-06-06 15:20:00,58.97,59.08,58.95,58.97,130200.0,41.5392,41.6166,41.5251,41.5392,130200.0
2007-06-06 15:30:00,58.96,58.96,58.86,58.89,147400.0,41.5321,41.5321,41.4617,41.4828,147400.0
2007-06-06 15:40:00,58.89,58.9,58.69,58.8,189800.0,41.4828,41.4898,41.3419,41.4194,189800.0
2007-06-06 15:50:00,58.8,58.81,58.68,58.72,207600.0,41.4194,41.4264,41.3349,41.363,207600.0
2007-06-07 09:30:00,58.07,59.3,58.07,58.46,349800.0,40.9052,41.7716,40.9052,41.1799,349800.0
2007-06-07 09:40:00,58.45,58.92,58.42,58.92,125600.0,41.1729,41.5039,41.1517,41.5039,125600.0
2007-06-07 09:50:00,58.92,59.05,58.71,58.77,149200.0,41.5039,41.5955,41.356,41.3983,149200.0
2007-06-07 10:00:00,58.73,58.9,58.51,58.55,121400.0,41.3701,41.4898,41.2151,41.2433,121400.0
2007-06-07 10:10:00,58.55,58.69,58.29,58.31,157800.0,41.2433,41.3419,41.0602,41.0742,157800.0
2007-06-07 10:20:00,58.32,58.53,58.3,58.51,118200.0,41.0813,41.2292,41.0672,41.2151,118200.0
2007-06-07 10:30:00,58.51,58.65,58.35,58.41,148600.0,41.2151,41.3137,41.1024,41.1447,148600.0
2007-06-07 10:40:00,58.41,58.5,58.32,58.49,113000.0,41.1447,41.2081,41.0813,41.201,113000.0
2007-06-07 10:50:00,58.49,58.5,58.31,58.31,82200.0,41.201,41.2081,41.0742,41.0742,82200.0
2007-06-07 11:00:00,58.31,58.34,58.15,58.15,167600.0,41.0742,41.0954,40.9615,40.9615,167600.0
2007-06-07 11:10:00,58.15,58.15,57.77,57.86,270400.0,40.9615,40.9615,40.6939,40.7573,270400.0
2007-06-07 11:20:00,57.85,58.01,57.81,58.01,150000.0,40.7502,40.8629,40.722,40.8629,150000.0
2007-06-07 11:30:00,58.01,58.17,58.01,58.13,159800.0,40.8629,40.9756,40.8629,40.9474,159800.0
2007-06-07 11:40:00,58.13,58.25,58.1,58.19,104200.0,40.9474,41.032,40.9263,40.9897,104200.0
2007-06-07 11:50:00,58.16,58.16,58.03,58.06,119600.0,40.9686,40.9686,40.877,40.8981,119600.0
2007-06-07 12:00:00,58.07,58.07,57.94,57.95,86000.0,40.9052,40.9052,40.8136,40.8207,86000.0
2007-06-07 12:10:00,57.96,58.13,57.96,58.08,65200.0,40.8277,40.9474,40.8277,40.9122,65200.0
2007-06-07 12:20:00,58.08,58.08,57.98,58.02,44600.0,40.9122,40.9122,40.8418,40.87,44600.0
2007-06-07 12:30:00,58.0,58.05,57.84,57.84,79800.0,40.8559,40.8911,40.7432,40.7432,79800.0
2007-06-07 12:40:00,57.85,57.96,57.82,57.82,86200.0,40.7502,40.8277,40.7291,40.7291,86200.0
2007-06-07 12:50:00,57.82,57.89,57.77,57.82,111000.0,40.7291,40.7784,40.6939,40.7291,111000.0
2007-06-07 13:00:00,57.82,57.84,57.65,57.71,119600.0,40.7291,40.7432,40.6093,40.6516,119600.0
2007-06-07 13:10:00,57.71,57.76,57.52,57.52,115600.0,40.6516,40.6868,40.5178,40.5178,115600.0
2007-06-07 13:20:00,57.52,58.02,57.52,57.58,87400.0,40.5178,40.87,40.5178,40.56,87400.0
2007-06-07 13:30:00,57.58,57.59,57.25,57.25,186200.0,40.56,40.5671,40.3276,40.3276,186200.0
2007-06-07 13:40:00,57.24,57.37,57.13,57.35,113200.0,40.3205,40.4121,40.243,40.398,113200.0
2007-06-07 13:50:00,57.37,57.38,57.22,57.27,138000.0,40.4121,40.4191,40.3064,40.3417,138000.0
2007-06-07 14:00:00,57.31,57.52,57.12,57.26,269800.0,40.3698,40.5178,40.236,40.3346,269800.0
2007-06-07 14:10:00,57.27,57.43,57.24,57.41,204600.0,40.3417,40.4544,40.3205,40.4403,204600.0
2007-06-07 14:20:00,57.41,57.49,57.25,57.29,149000.0,40.4403,40.4966,40.3276,40.3557,149000.0
2007-06-07 14:30:00,57.29,57.35,57.2,57.27,103800.0,40.3557,40.398,40.2923,40.3417,103800.0
2007-06-07 14:40:00,57.27,57.47,57.27,57.38,115800.0,40.3417,40.4825,40.3417,40.4191,115800.0
2007-06-07 14:50:00,57.38,57.48,57.31,57.42,85800.0,40.4191,40.4896,40.3698,40.4473,85800.0
2007-06-07 15:00:00,57.43,57.46,57.3,57.37,125800.0,40.4544,40.4755,40.3628,40.4121,125800.0
2007-06-07 15:10:00,57.38,57.47,57.3,57.35,224600.0,40.4191,40.4825,40.3628,40.398,224600.0
2007-06-07 15:20:00,57.35,57.47,57.33,57.42,239200.0,40.398,40.4825,40.3839,40.4473,239200.0
2007-06-07 15:30:00,57.42,57.57,57.42,57.46,207200.0,40.4473,40.553,40.4473,40.4755,207200.0
2007-06-07 15:40:00,57.46,57.48,57.2,57.21,261800.0,40.4755,40.4896,40.2923,40.2994,261800.0
2007-06-07 15:50:00,57.21,57.25,57.13,57.13,267200.0,40.2994,40.3276,40.243,40.243,267200.0
2007-06-08 09:30:00,57.2,57.23,57.1,57.13,162800.0,40.2923,40.3135,40.2219,40.243,162800.0
2007-06-08 09:40:00,57.13,57.21,56.8,57.2,350600.0,40.243,40.2994,40.0106,40.2923,350600.0
2007-06-08 09:50:00,57.2,57.35,57.05,57.09,259800.0,40.2923,40.398,40.1867,40.2149,259800.0
2007-06-08 10:00:00,57.07,57.64,56.95,57.59,256200.0,40.2008,40.6023,40.1162,40.5671,256200.0
2007-06-08 10:10:00,57.59,57.74,57.38,57.46,163800.0,40.5671,40.6727,40.4191,40.4755,163800.0
2007-06-08 10:20:00,57.48,57.77,57.48,57.71,138800.0,40.4896,40.6939,40.4896,40.6516,138800.0
2007-06-08 10:30:00,57.71,57.76,57.5,57.72,106600.0,40.6516,40.6868,40.5037,40.6586,106600.0
2007-06-08 10:40:00,57.69,57.83,57.64,57.77,128400.0,40.6375,40.7361,40.6023,40.6939,128400.0
2007-06-08 10:50:00,57.77,57.77,57.58,57.58,134800.0,40.6939,40.6939,40.56,40.56,134800.0
2007-06-08 11:00:00,57.58,57.58,57.34,57.42,140200.0,40.56,40.56,40.391,40.4473,140200.0
2007-06-08 11:10:00,57.42,57.67,57.31,57.65,142800.0,40.4473,40.6234,40.3698,40.6093,142800.0
2007-06-08 11:20:00,57.67,57.72,57.55,57.6,118200.0,40.6234,40.6586,40.5389,40.5741,118200.0
2007-06-08 11:30:00,57.6,57.67,57.45,57.51,60400.0,40.5741,40.6234,40.4684,40.5107,60400.0
2007-06-08 11:40:00,57.55,57.63,57.45,57.52,72000.0,40.5389,40.5952,40.4684,40.5178,72000.0
2007-06-08 11:50:00,57.55,57.62,57.44,57.53,26600.0,40.5389,40.5882,40.4614,40.5248,26600.0
2007-06-08 12:00:00,57.54,57.6,57.5,57.58,62200.0,40.5318,40.5741,40.5037,40.56,62200.0
2007-06-08 12:10:00,57.57,57.6,57.5,57.6,41600.0,40.553,40.5741,40.5037,40.5741,41600.0
2007-06-08 12:20:00,57.6,57.63,57.51,57.52,55600.0,40.5741,40.5952,40.5107,40.5178,55600.0
2007-06-08 12:30:00,57.52,57.52,57.45,57.49,93600.0,40.5178,40.5178,40.4684,40.4966,93600.0
2007-06-08 12:40:00,57.51,57.54,57.37,57.43,66200.0,40.5107,40.5318,40.4121,40.4544,66200.0
2007-06-08 12:50:00,57.42,57.59,57.42,57.59,46600.0,40.4473,40.5671,40.4473,40.5671,46600.0
2007-06-08 13:00:00,57.58,57.58,57.43,57.45,105600.0,40.56,40.56,40.4544,40.4684,105600.0
2007-06-08 13:10:00,57.45,57.47,57.37,57.39,49800.0,40.4684,40.4825,40.4121,40.4262,49800.0
2007-06-08 13:20:00,57.38,57.66,57.38,57.65,59200.0,40.4191,40.6164,40.4191,40.6093,59200.0
2007-06-08 13:30:00,57.65,57.76,57.6,57.72,70200.0,40.6093,40.6868,40.5741,40.6586,70200.0
2007-06-08 13:40:00,57.72,57.96,57.71,57.87,96000.0,40.6586,40.8277,40.6516,40.7643,96000.0
2007-06-08 13:50:00,57.87,57.88,57.68,57.68,37400.0,40.7643,40.7713,40.6305,40.6305,37400.0
2007-06-08 14:00:00,57.68,57.94,57.66,57.92,109800.0,40.6305,40.8136,40.6164,40.7995,109800.0
2007-06-08 14:10:00,57.94,58.09,57.84,57.88,153800.0,40.8136,40.9193,40.7432,40.7713,153800.0
2007-06-08 14:20:00,57.88,57.99,57.8,57.81,51000.0,40.7713,40.8488,40.715,40.722,51000.0
2007-06-08 14:30:00,57.83,57.85,57.77,57.84,58800.0,40.7361,40.7502,40.6939,40.7432,58800.0
2007-06-08 14:40:00,57.84,57.84,57.67,57.68,66400.0,40.7432,40.7432,40.6234,40.6305,66400.0
2007-06-08 14:50:00,57.68,57.92,57.67,57.81,78400.0,40.6305,40.7995,40.6234,40.722,78400.0
2007-06-08 15:00:00,57.79,57.96,57.79,57.85,62800.0,40.7079,40.8277,40.7079,40.7502,62800.0
2007-06-08 15:10:00,57.87,57.98,57.81,57.87,88400.0,40.7643,40.8418,40.722,40.7643,88400.0
2007-06-08 15:20:00,57.88,57.9,57.76,57.84,60800.0,40.7713,40.7854,40.6868,40.7432,60800.0
2007-06-08 15:30:00,57.84,57.95,57.81,57.9,78600.0,40.7432,40.8207,40.722,40.7854,78600.0
2007-06-08 15:40:00,57.91,57.96,57.87,57.91,101000.0,40.7925,40.8277,40.7643,40.7925,101000.0
2007-06-08 15:50:00,57.91,58.0,57.83,57.96,157200.0,40.7925,40.8559,40.7361,40.8277,157200.0
2007-06-11 09:30:00,58.02,58.43,58.0,58.41,224200.0,40.87,41.1588,40.8559,41.1447,224200.0
2007-06-11 09:40:00,58.43,58.98,58.02,58.87,279400.0,41.1588,41.5462,40.87,41.4687,279400.0
2007-06-11 09:50:00,58.9,58.9,58.6,58.64,89400.0,41.4898,41.4898,41.2785,41.3067,89400.0
2007-06-11 10:00:00,58.6,58.65,58.5,58.57,152800.0,41.2785,41.3137,41.2081,41.2574,152800.0
2007-06-11 10:10:00,58.57,58.58,57.96,58.08,159400.0,41.2574,41.2644,40.8277,40.9122,159400.0
2007-06-11 10:20:00,58.08,58.08,57.64,57.77,191400.0,40.9122,40.9122,40.6023,40.6939,191400.0
2007-06-11 10:30:00,57.74,58.0,57.59,57.8,211000.0,40.6727,40.8559,40.5671,40.715,211000.0
2007-06-11 10:40:00,57.77,58.01,57.63,57.99,177400.0,40.6939,40.8629,40.5952,40.8488,177400.0
2007-06-11 10:50:00,57.96,58.2,57.94,58.05,118000.0,40.8277,40.9968,40.8136,40.8911,118000.0
2007-06-11 11:00:00,58.07,58.33,58.07,58.24,120600.0,40.9052,41.0883,40.9052,41.0249,120600.0
2007-06-11 11:10:00,58.2,58.24,58.05,58.07,59000.0,40.9968,41.0249,40.8911,40.9052,59000.0
2007-06-11 11:20:00,58.07,58.15,57.93,58.01,128000.0,40.9052,40.9615,40.8066,40.8629,128000.0
2007-06-11 11:30:00,58.01,58.05,57.92,58.0,85800.0,40.8629,40.8911,40.7995,40.8559,85800.0
2007-06-11 11:40:00,57.99,58.12,57.99,58.08,59000.0,40.8488,40.9404,40.8488,40.9122,59000.0
2007-06-11 11:50:00,58.08,58.13,57.97,57.98,56800.0,40.9122,40.9474,40.8347,40.8418,56800.0
2007-06-11 12:00:00,57.98,58.25,57.97,58.24,115000.0,40.8418,41.032,40.8347,41.0249,115000.0
2007-06-11 12:10:00,58.24,58.4,58.23,58.37,132600.0,41.0249,41.1376,41.0179,41.1165,132600.0
2007-06-11 12:20:00,58.36,58.45,58.34,58.4,66400.0,41.1095,41.1729,41.0954,41.1376,66400.0
2007-06-11 12:30:00,58.4,58.52,58.34,58.4,85400.0,41.1376,41.2222,41.0954,41.1376,85400.0
2007-06-11 12:40:00,58.4,58.51,58.36,58.5,52800.0,41.1376,41.2151,41.1095,41.2081,52800.0
2007-06-11 12:50:00,58.49,58.75,58.46,58.64,172600.0,41.201,41.3842,41.1799,41.3067,172600.0
2007-06-11 13:00:00,58.63,58.72,58.6,58.68,73000.0,41.2997,41.363,41.2785,41.3349,73000.0
2007-06-11 13:10:00,58.71,58.73,58.63,58.73,58200.0,41.356,41.3701,41.2997,41.3701,58200.0
2007-06-11 13:20:00,58.73,58.73,58.62,58.67,87600.0,41.3701,41.3701,41.2926,41.3278,87600.0
2007-06-11 13:30:00,58.66,58.69,58.5,58.66,121600.0,41.3208,41.3419,41.2081,41.3208,121600.0
2007-06-11 13:40:00,58.63,58.63,58.49,58.5,76400.0,41.2997,41.2997,41.201,41.2081,76400.0
2007-06-11 13:50:00,58.5,58.51,58.35,58.4,86400.0,41.2081,41.2151,41.1024,41.1376,86400.0
2007-06-11 14:00:00,58.38,58.58,58.38,58.58,86600.0,41.1235,41.2644,41.1235,41.2644,86600.0
2007-06-11 14:10:00,58.58,58.66,58.58,58.66,115000.0,41.2644,41.3208,41.2644,41.3208,115000.0
2007-06-11 14:20:00,58.66,58.69,58.52,58.58,57600.0,41.3208,41.3419,41.2222,41.2644,57600.0
2007-06-11 14:30:00,58.58,58.58,58.43,58.52,106200.0,41.2644,41.2644,41.1588,41.2222,106200.0
2007-06-11 14:40:00,58.49,58.5,58.35,58.35,59800.0,41.201,41.2081,41.1024,41.1024,59800.0
2007-06-11 14:50:00,58.38,58.56,58.35,58.38,90800.0,41.1235,41.2503,41.1024,41.1235,90800.0
2007-06-11 15:00:00,58.38,58.52,58.31,58.45,162600.0,41.1235,41.2222,41.0742,41.1729,162600.0
2007-06-11 15:10:00,58.47,58.59,58.45,58.51,162800.0,41.1869,41.2715,41.1729,41.2151,162800.0
2007-06-11 15:20:00,58.5,58.57,58.38,58.43,136800.0,41.2081,41.2574,41.1235,41.1588,136800.0
2007-06-11 15:30:00,58.45,58.47,58.27,58.27,141800.0,41.1729,41.1869,41.0461,41.0461,141800.0
2007-06-11 15:40:00,58.29,58.36,58.15,58.19,134200.0,41.0602,41.1095,40.9615,40.9897,134200.0
2007-06-11 15:50:00,58.19,58.25,58.09,58.24,168600.0,40.9897,41.032,40.9193,41.0249,168600.0
2007-06-12 09:30:00,57.13,57.74,57.13,57.67,176400.0,40.243,40.6727,40.243,40.6234,176400.0
2007-06-12 09:40:00,57.65,58.21,57.59,57.99,238400.0,40.6093,41.0038,40.5671,40.8488,238400.0
2007-06-12 09:50:00,57.96,58.0,57.85,57.93,125600.0,40.8277,40.8559,40.7502,40.8066,125600.0
2007-06-12 10:00:00,57.92,57.92,57.69,57.71,76400.0,40.7995,40.7995,40.6375,40.6516,76400.0
2007-06-12 10:10:00,57.71,57.76,57.52,57.54,135800.0,40.6516,40.6868,40.5178,40.5318,135800.0
2007-06-12 10:20:00,57.55,57.63,57.4,57.49,112800.0,40.5389,40.5952,40.4332,40.4966,112800.0
2007-06-12 10:30:00,57.49,57.74,57.49,57.74,81800.0,40.4966,40.6727,40.4966,40.6727,81800.0
2007-06-12 10:40:00,57.74,57.82,57.69,57.82,129000.0,40.6727,40.7291,40.6375,40.7291,129000.0
2007-06-12 10:50:00,57.82,57.92,57.76,57.77,78200.0,40.7291,40.7995,40.6868,40.6939,78200.0
2007-06-12 11:00:00,57.76,57.84,57.63,57.72,87400.0,40.6868,40.7432,40.5952,40.6586,87400.0
2007-06-12 11:10:00,57.72,57.86,57.7,57.86,56800.0,40.6586,40.7573,40.6445,40.7573,56800.0
2007-06-12 11:20:00,57.84,57.91,57.8,57.81,100200.0,40.7432,40.7925,40.715,40.722,100200.0
2007-06-12 11:30:00,57.84,57.93,57.81,57.85,83200.0,40.7432,40.8066,40.722,40.7502,83200.0
2007-06-12 11:40:00,57.85,58.0,57.82,57.96,100600.0,40.7502,40.8559,40.7291,40.8277,100600.0
2007-06-12 11:50:00,57.96,58.08,57.94,58.0,58400.0,40.8277,40.9122,40.8136,40.8559,58400.0
2007-06-12 12:00:00,58.02,58.02,57.91,57.92,69400.0,40.87,40.87,40.7925,40.7995,69400.0
2007-06-12 12:10:00,57.92,57.98,57.8,57.88,89800.0,40.7995,40.8418,40.715,40.7713,89800.0
2007-06-12 12:20:00,57.88,57.94,57.85,57.92,39600.0,40.7713,40.8136,40.7502,40.7995,39600.0
2007-06-12 12:30:00,57.92,57.92,57.76,57.85,67000.0,40.7995,40.7995,40.6868,40.7502,67000.0
2007-06-12 12:40:00,57.85,57.87,57.84,57.84,28400.0,40.7502,40.7643,40.7432,40.7432,28400.0
2007-06-12 12:50:00,57.85,57.88,57.75,57.87,61000.0,40.7502,40.7713,40.6798,40.7643,61000.0
2007-06-12 13:00:00,57.87,57.98,57.81,57.97,165800.0,40.7643,40.8418,40.722,40.8347,165800.0
2007-06-12 13:10:00,57.97,58.13,57.95,58.13,90800.0,40.8347,40.9474,40.8207,40.9474,90800.0
2007-06-12 13:20:00,58.13,58.21,58.0,58.06,154200.0,40.9474,41.0038,40.8559,40.8981,154200.0
2007-06-12 13:30:00,58.06,58.26,58.0,58.26,89000.0,40.8981,41.039,40.8559,41.039,89000.0
2007-06-12 13:40:00,58.27,58.6,58.24,58.52,149800.0,41.0461,41.2785,41.0249,41.2222,149800.0
2007-06-12 13:50:00,58.52,58.67,58.47,58.62,200600.0,41.2222,41.3278,41.1869,41.2926,200600.0
2007-06-12 14:00:00,58.6,58.91,58.54,58.84,258200.0,41.2785,41.4969,41.2363,41.4476,258200.0
2007-06-12 14:10:00,58.83,58.88,58.75,58.78,185000.0,41.4405,41.4758,41.3842,41.4053,185000.0
2007-06-12 14:20:00,58.77,58.77,58.54,58.58,187200.0,41.3983,41.3983,41.2363,41.2644,187200.0
2007-06-12 14:30:00,58.58,58.69,58.43,58.44,186000.0,41.2644,41.3419,41.1588,41.1658,186000.0
2007-06-12 14:40:00,58.44,58.55,58.36,58.4,244000.0,41.1658,41.2433,41.1095,41.1376,244000.0
2007-06-12 14:50:00,58.42,58.52,58.37,58.49,112400.0,41.1517,41.2222,41.1165,41.201,112400.0
2007-06-12 15:00:00,58.49,58.56,58.27,58.4,251400.0,41.201,41.2503,41.0461,41.1376,251400.0
2007-06-12 15:10:00,58.4,58.44,58.2,58.38,281200.0,41.1376,41.1658,40.9968,41.1235,281200.0
2007-06-12 15:20:00,58.38,58.51,58.34,58.46,206400.0,41.1235,41.2151,41.0954,41.1799,206400.0
2007-06-12 15:30:00,58.47,58.47,58.31,58.34,243800.0,41.1869,41.1869,41.0742,41.0954,243800.0
2007-06-12 15:40:00,58.34,58.4,58.24,58.38,298200.0,41.0954,41.1376,41.0249,41.1235,298200.0
2007-06-12 15:50:00,58.37,58.42,58.29,58.38,257000.0,41.1165,41.1517,41.0602,41.1235,257000.0
2007-06-13 09:30:00,58.97,59.21,58.85,59.17,282600.0,41.5392,41.7082,41.4546,41.68,282600.0
2007-06-13 09:40:00,59.16,59.2,58.99,59.2,271200.0,41.673,41.7012,41.5532,41.7012,271200.0
2007-06-13 09:50:00,59.2,59.38,59.13,59.38,240400.0,41.7012,41.828,41.6519,41.828,240400.0
2007-06-13 10:00:00,59.35,59.43,58.96,58.99,202400.0,41.8068,41.8632,41.5321,41.5532,202400.0
2007-06-13 10:10:00,58.99,59.31,58.85,59.3,254400.0,41.5532,41.7787,41.4546,41.7716,254400.0
2007-06-13 10:20:00,59.29,59.5,59.29,59.35,227200.0,41.7646,41.9125,41.7646,41.8068,227200.0
2007-06-13 10:30:00,59.35,59.38,59.18,59.2,107800.0,41.8068,41.828,41.6871,41.7012,107800.0
2007-06-13 10:40:00,59.19,59.45,59.16,59.45,148800.0,41.6941,41.8773,41.673,41.8773,148800.0
2007-06-13 10:50:00,59.44,59.45,59.33,59.33,88600.0,41.8702,41.8773,41.7927,41.7927,88600.0
2007-06-13 11:00:00,59.34,59.41,59.3,59.37,95600.0,41.7998,41.8491,41.7716,41.8209,95600.0
2007-06-13 11:10:00,59.37,59.38,59.18,59.19,89400.0,41.8209,41.828,41.6871,41.6941,89400.0
2007-06-13 11:20:00,59.2,59.2,58.95,59.09,150200.0,41.7012,41.7012,41.5251,41.6237,150200.0
2007-06-13 11:30:00,59.06,59.17,59.0,59.02,241000.0,41.6025,41.68,41.5603,41.5744,241000.0
2007-06-13 11:40:00,59.02,59.1,59.0,59.09,135600.0,41.5744,41.6307,41.5603,41.6237,135600.0
2007-06-13 11:50:00,59.1,59.1,59.0,59.1,74800.0,41.6307,41.6307,41.5603,41.6307,74800.0
2007-06-13 12:00:00,59.1,59.1,58.9,58.99,138400.0,41.6307,41.6307,41.4898,41.5532,138400.0
2007-06-13 12:10:00,59.0,59.09,58.98,59.04,140200.0,41.5603,41.6237,41.5462,41.5885,140200.0
2007-06-13 12:20:00,59.05,59.06,58.98,59.01,61400.0,41.5955,41.6025,41.5462,41.5673,61400.0
2007-06-13 12:30:00,59.0,59.17,58.97,59.17,114400.0,41.5603,41.68,41.5392,41.68,114400.0
2007-06-13 12:40:00,59.17,59.24,59.06,59.06,117000.0,41.68,41.7293,41.6025,41.6025,117000.0
2007-06-13 12:50:00,59.06,59.15,59.0,59.02,119400.0,41.6025,41.6659,41.5603,41.5744,119400.0
2007-06-13 13:00:00,59.02,59.07,58.98,59.01,166000.0,41.5744,41.6096,41.5462,41.5673,166000.0
2007-06-13 13:10:00,58.99,59.02,58.85,58.95,132600.0,41.5532,41.5744,41.4546,41.5251,132600.0
2007-06-13 13:20:00,58.95,58.99,58.9,58.97,99000.0,41.5251,41.5532,41.4898,41.5392,99000.0
2007-06-13 13:30:00,58.97,59.03,58.91,58.99,105600.0,41.5392,41.5814,41.4969,41.5532,105600.0
2007-06-13 13:40:00,58.99,59.08,58.96,59.02,80000.0,41.5532,41.6166,41.5321,41.5744,80000.0
2007-06-13 13:50:00,59.04,59.04,58.93,58.98,107600.0,41.5885,41.5885,41.511,41.5462,107600.0
2007-06-13 14:00:00,59.0,59.17,58.99,59.05,211000.0,41.5603,41.68,41.5532,41.5955,211000.0
2007-06-13 14:10:00,59.04,59.34,59.04,59.17,183200.0,41.5885,41.7998,41.5885,41.68,183200.0
2007-06-13 14:20:00,59.17,59.35,59.17,59.26,82600.0,41.68,41.8068,41.68,41.7434,82600.0
2007-06-13 14:30:00,59.26,59.33,59.16,59.31,106000.0,41.7434,41.7927,41.673,41.7787,106000.0
2007-06-13 14:40:00,59.3,59.88,59.24,59.85,995200.0,41.7716,42.1802,41.7293,42.159,995200.0
2007-06-13 14:50:00,59.85,60.08,59.84,60.04,419600.0,42.159,42.321,42.152,42.2929,419600.0
2007-06-13 15:00:00,60.05,60.12,59.97,60.1,272600.0,42.2999,42.3492,42.2436,42.3351,272600.0
2007-06-13 15:10:00,60.12,60.13,60.0,60.06,328200.0,42.3492,42.3563,42.2647,42.307,328200.0
2007-06-13 15:20:00,60.05,60.12,59.97,60.04,211800.0,42.2999,42.3492,42.2436,42.2929,211800.0
2007-06-13 15:30:00,60.03,60.13,59.99,60.12,177000.0,42.2858,42.3563,42.2577,42.3492,177000.0
2007-06-13 15:40:00,60.12,60.16,60.0,60.04,358200.0,42.3492,42.3774,42.2647,42.2929,358200.0
2007-06-13 15:50:00,60.04,60.15,59.99,60.09,452000.0,42.2929,42.3704,42.2577,42.3281,452000.0
2007-06-14 09:30:00,60.25,60.73,60.18,60.61,347200.0,42.4408,42.7789,42.3915,42.6944,347200.0
2007-06-14 09:40:00,60.59,60.85,60.58,60.8,367800.0,42.6803,42.8634,42.6733,42.8282,367800.0
2007-06-14 09:50:00,60.8,60.97,60.8,60.96,260200.0,42.8282,42.948,42.8282,42.9409,260200.0
2007-06-14 10:00:00,60.95,60.97,60.61,60.61,163000.0,42.9339,42.948,42.6944,42.6944,163000.0
2007-06-14 10:10:00,60.63,60.76,60.6,60.71,123200.0,42.7085,42.8,42.6873,42.7648,123200.0
2007-06-14 10:20:00,60.71,60.83,60.67,60.72,141000.0,42.7648,42.8494,42.7367,42.7719,141000.0
2007-06-14 10:30:00,60.72,60.77,60.63,60.67,199200.0,42.7719,42.8071,42.7085,42.7367,199200.0
2007-06-14 10:40:00,60.68,60.7,60.56,60.58,163200.0,42.7437,42.7578,42.6592,42.6733,163200.0
2007-06-14 10:50:00,60.58,60.59,60.3,60.32,160000.0,42.6733,42.6803,42.476,42.4901,160000.0
2007-06-14 11:00:00,60.32,60.35,60.18,60.26,191800.0,42.4901,42.5112,42.3915,42.4478,191800.0
2007-06-14 11:10:00,60.26,60.26,60.05,60.21,145200.0,42.4478,42.4478,42.2999,42.4126,145200.0
2007-06-14 11:20:00,60.21,60.25,60.13,60.21,140400.0,42.4126,42.4408,42.3563,42.4126,140400.0
2007-06-14 11:30:00,60.22,60.3,60.16,60.18,247600.0,42.4197,42.476,42.3774,42.3915,247600.0
2007-06-14 11:40:00,60.17,60.23,60.16,60.21,89600.0,42.3844,42.4267,42.3774,42.4126,89600.0
2007-06-14 11:50:00,60.18,60.21,60.05,60.16,139000.0,42.3915,42.4126,42.2999,42.3774,139000.0
2007-06-14 12:00:00,60.17,60.35,60.15,60.33,138000.0,42.3844,42.5112,42.3704,42.4972,138000.0
2007-06-14 12:10:00,60.33,60.43,60.32,60.42,100600.0,42.4972,42.5676,42.4901,42.5605,100600.0
2007-06-14 12:20:00,60.43,60.6,60.43,60.51,142400.0,42.5676,42.6873,42.5676,42.6239,142400.0
2007-06-14 12:30:00,60.51,60.63,60.49,60.63,74600.0,42.6239,42.7085,42.6099,42.7085,74600.0
2007-06-14 12:40:00,60.62,60.72,60.62,60.67,152800.0,42.7014,42.7719,42.7014,42.7367,152800.0
2007-06-14 12:50:00,60.68,60.69,60.57,60.58,61600.0,42.7437,42.7507,42.6662,42.6733,61600.0
2007-06-14 13:00:00,60.59,60.73,60.57,60.68,72200.0,42.6803,42.7789,42.6662,42.7437,72200.0
2007-06-14 13:10:00,60.68,60.69,60.6,60.65,82200.0,42.7437,42.7507,42.6873,42.7226,82200.0
2007-06-14 13:20:00,60.66,60.66,60.38,60.48,115400.0,42.7296,42.7296,42.5324,42.6028,115400.0
2007-06-14 13:30:00,60.48,60.49,60.42,60.45,46000.0,42.6028,42.6099,42.5605,42.5817,46000.0
2007-06-14 13:40:00,60.45,60.56,60.44,60.48,58600.0,42.5817,42.6592,42.5746,42.6028,58600.0
2007-06-14 13:50:00,60.48,60.57,60.46,60.57,64200.0,42.6028,42.6662,42.5887,42.6662,64200.0
2007-06-14 14:00:00,60.56,60.65,60.46,60.63,115200.0,42.6592,42.7226,42.5887,42.7085,115200.0
2007-06-14 14:10:00,60.63,60.64,60.51,60.57,78000.0,42.7085,42.7155,42.6239,42.6662,78000.0
2007-06-14 14:20:00,60.57,60.65,60.49,60.62,48800.0,42.6662,42.7226,42.6099,42.7014,48800.0
2007-06-14 14:30:00,60.62,60.74,60.6,60.74,77600.0,42.7014,42.786,42.6873,42.786,77600.0
2007-06-14 14:40:00,60.74,60.74,60.67,60.69,102200.0,42.786,42.786,42.7367,42.7507,102200.0
2007-06-14 14:50:00,60.69,60.69,60.56,60.59,173600.0,42.7507,42.7507,42.6592,42.6803,173600.0
2007-06-14 15:00:00,60.59,60.81,60.58,60.81,391000.0,42.6803,42.8353,42.6733,42.8353,391000.0
2007-06-14 15:10:00,60.81,60.81,60.56,60.6,215600.0,42.8353,42.8353,42.6592,42.6873,215600.0
2007-06-14 15:20:00,60.59,60.64,60.44,60.45,183000.0,42.6803,42.7155,42.5746,42.5817,183000.0
2007-06-14 15:30:00,60.44,60.52,60.33,60.49,215000.0,42.5746,42.631,42.4972,42.6099,215000.0
2007-06-14 15:40:00,60.49,60.5,60.33,60.35,219800.0,42.6099,42.6169,42.4972,42.5112,219800.0
2007-06-14 15:50:00,60.35,60.37,60.26,60.35,342000.0,42.5112,42.5253,42.4478,42.5112,342000.0
2007-06-15 09:30:00,60.99,61.21,60.97,61.01,764600.0,42.9621,43.117,42.948,42.9762,764600.0
2007-06-15 09:40:00,61.01,61.17,60.95,61.08,324200.0,42.9762,43.0889,42.9339,43.0255,324200.0
2007-06-15 09:50:00,61.07,61.19,60.9,61.15,152400.0,43.0184,43.1029,42.8987,43.0748,152400.0
2007-06-15 10:00:00,61.16,61.24,61.1,61.2,196200.0,43.0818,43.1382,43.0395,43.11,196200.0
2007-06-15 10:10:00,61.2,61.5,61.16,61.38,254600.0,43.11,43.3213,43.0818,43.2368,254600.0
2007-06-15 10:20:00,61.38,61.43,61.27,61.33,254400.0,43.2368,43.272,43.1593,43.2016,254400.0
2007-06-15 10:30:00,61.35,61.38,61.25,61.32,201000.0,43.2157,43.2368,43.1452,43.1945,201000.0
2007-06-15 10:40:00,61.33,61.4,61.25,61.32,173200.0,43.2016,43.2509,43.1452,43.1945,173200.0
2007-06-15 10:50:00,61.32,61.35,61.25,61.29,127600.0,43.1945,43.2157,43.1452,43.1734,127600.0
2007-06-15 11:00:00,61.27,61.4,61.27,61.38,96600.0,43.1593,43.2509,43.1593,43.2368,96600.0
2007-06-15 11:10:00,61.38,61.38,61.25,61.26,125600.0,43.2368,43.2368,43.1452,43.1523,125600.0
2007-06-15 11:20:00,61.26,61.31,61.17,61.19,195600.0,43.1523,43.1875,43.0889,43.1029,195600.0
2007-06-15 11:30:00,61.19,61.25,61.1,61.24,106600.0,43.1029,43.1452,43.0395,43.1382,106600.0
2007-06-15 11:40:00,61.23,61.33,61.1,61.33,103000.0,43.1311,43.2016,43.0395,43.2016,103000.0
2007-06-15 11:50:00,61.31,61.35,61.23,61.24,77800.0,43.1875,43.2157,43.1311,43.1382,77800.0
2007-06-15 12:00:00,61.24,61.25,61.21,61.22,74600.0,43.1382,43.1452,43.117,43.1241,74600.0
2007-06-15 12:10:00,61.22,61.22,61.15,61.16,120000.0,43.1241,43.1241,43.0748,43.0818,120000.0
2007-06-15 12:20:00,61.17,61.19,61.06,61.06,85600.0,43.0889,43.1029,43.0114,43.0114,85600.0
2007-06-15 12:30:00,61.05,61.13,61.03,61.1,74800.0,43.0043,43.0607,42.9902,43.0395,74800.0
2007-06-15 12:40:00,61.09,61.09,61.01,61.01,49000.0,43.0325,43.0325,42.9762,42.9762,49000.0
2007-06-15 12:50:00,61.02,61.04,60.9,60.94,135600.0,42.9832,42.9973,42.8987,42.9268,135600.0
2007-06-15 13:00:00,60.94,60.96,60.79,60.81,107800.0,42.9268,42.9409,42.8212,42.8353,107800.0
2007-06-15 13:10:00,60.82,60.85,60.77,60.81,100000.0,42.8423,42.8634,42.8071,42.8353,100000.0
2007-06-15 13:20:00,60.82,60.84,60.79,60.81,87400.0,42.8423,42.8564,42.8212,42.8353,87400.0
2007-06-15 13:30:00,60.81,60.81,60.69,60.74,89000.0,42.8353,42.8353,42.7507,42.786,89000.0
2007-06-15 13:40:00,60.75,60.96,60.74,60.96,69600.0,42.793,42.9409,42.786,42.9409,69600.0
2007-06-15 13:50:00,60.96,61.02,60.95,61.0,126600.0,42.9409,42.9832,42.9339,42.9691,126600.0
2007-06-15 14:00:00,61.02,61.04,60.79,60.79,78800.0,42.9832,42.9973,42.8212,42.8212,78800.0
2007-06-15 14:10:00,60.78,60.85,60.71,60.81,105200.0,42.8141,42.8634,42.7648,42.8353,105200.0
2007-06-15 14:20:00,60.81,60.96,60.81,60.94,77400.0,42.8353,42.9409,42.8353,42.9268,77400.0
2007-06-15 14:30:00,60.95,61.07,60.93,60.93,83600.0,42.9339,43.0184,42.9198,42.9198,83600.0
2007-06-15 14:40:00,60.92,61.09,60.91,61.05,72600.0,42.9128,43.0325,42.9057,43.0043,72600.0
2007-06-15 14:50:00,61.05,61.05,60.99,61.01,98000.0,43.0043,43.0043,42.9621,42.9762,98000.0
2007-06-15 15:00:00,61.02,61.12,60.99,61.1,101200.0,42.9832,43.0536,42.9621,43.0395,101200.0
2007-06-15 15:10:00,61.09,61.19,61.08,61.16,134200.0,43.0325,43.1029,43.0255,43.0818,134200.0
2007-06-15 15:20:00,61.16,61.2,61.02,61.02,145600.0,43.0818,43.11,42.9832,42.9832,145600.0
2007-06-15 15:30:00,61.02,61.12,60.93,60.96,146200.0,42.9832,43.0536,42.9198,42.9409,146200.0
2007-06-15 15:40:00,60.96,61.03,60.91,60.97,187800.0,42.9409,42.9902,42.9057,42.948,187800.0
2007-06-15 15:50:00,60.96,61.01,60.88,60.9,164600.0,42.9409,42.9762,42.8846,42.8987,164600.0
2007-06-18 09:30:00,61.3,61.42,61.01,61.26,168600.0,43.1804,43.265,42.9762,43.1523,168600.0
2007-06-18 09:40:00,61.3,61.4,61.2,61.26,88400.0,43.1804,43.2509,43.11,43.1523,88400.0
2007-06-18 09:50:00,61.25,61.27,61.12,61.23,139800.0,43.1452,43.1593,43.0536,43.1311,139800.0
2007-06-18 10:00:00,61.23,61.23,61.0,61.04,187200.0,43.1311,43.1311,42.9691,42.9973,187200.0
2007-06-18 10:10:00,61.04,61.18,61.04,61.07,123800.0,42.9973,43.0959,42.9973,43.0184,123800.0
2007-06-18 10:20:00,61.08,61.16,61.05,61.13,85000.0,43.0255,43.0818,43.0043,43.0607,85000.0
2007-06-18 10:30:00,61.12,61.34,61.12,61.31,96600.0,43.0536,43.2086,43.0536,43.1875,96600.0
2007-06-18 10:40:00,61.32,61.51,61.32,61.47,186800.0,43.1945,43.3284,43.1945,43.3002,186800.0
2007-06-18 10:50:00,61.47,61.5,61.37,61.38,110400.0,43.3002,43.3213,43.2297,43.2368,110400.0
2007-06-18 11:00:00,61.38,61.38,61.21,61.34,86400.0,43.2368,43.2368,43.117,43.2086,86400.0
2007-06-18 11:10:00,61.34,61.41,61.27,61.41,87200.0,43.2086,43.2579,43.1593,43.2579,87200.0
2007-06-18 11:20:00,61.43,61.49,61.4,61.43,56400.0,43.272,43.3143,43.2509,43.272,56400.0
2007-06-18 11:30:00,61.42,61.46,61.35,61.37,32800.0,43.265,43.2931,43.2157,43.2297,32800.0
2007-06-18 11:40:00,61.36,61.49,61.35,61.43,52200.0,43.2227,43.3143,43.2157,43.272,52200.0
2007-06-18 11:50:00,61.43,61.49,61.42,61.45,48800.0,43.272,43.3143,43.265,43.2861,48800.0
2007-06-18 12:00:00,61.44,61.44,61.38,61.42,44200.0,43.279,43.279,43.2368,43.265,44200.0
2007-06-18 12:10:00,61.42,61.45,61.38,61.42,78400.0,43.265,43.2861,43.2368,43.265,78400.0
2007-06-18 12:20:00,61.41,61.44,61.38,61.38,39600.0,43.2579,43.279,43.2368,43.2368,39600.0
2007-06-18 12:30:00,61.38,61.4,61.31,61.4,51400.0,43.2368,43.2509,43.1875,43.2509,51400.0
2007-06-18 12:40:00,61.39,61.45,61.38,61.42,52800.0,43.2438,43.2861,43.2368,43.265,52800.0
2007-06-18 12:50:00,61.42,61.44,61.4,61.42,39000.0,43.265,43.279,43.2509,43.265,39000.0
2007-06-18 13:00:00,61.42,61.42,61.31,61.38,56800.0,43.265,43.265,43.1875,43.2368,56800.0
2007-06-18 13:10:00,61.37,61.43,61.36,61.42,49400.0,43.2297,43.272,43.2227,43.265,49400.0
2007-06-18 13:20:00,61.41,61.41,61.35,61.35,39200.0,43.2579,43.2579,43.2157,43.2157,39200.0
2007-06-18 13:30:00,61.35,61.4,61.24,61.26,75600.0,43.2157,43.2509,43.1382,43.1523,75600.0
2007-06-18 13:40:00,61.25,61.26,61.13,61.19,54600.0,43.1452,43.1523,43.0607,43.1029,54600.0
2007-06-18 13:50:00,61.18,61.27,61.13,61.24,42400.0,43.0959,43.1593,43.0607,43.1382,42400.0
2007-06-18 14:00:00,61.24,61.3,61.19,61.27,78200.0,43.1382,43.1804,43.1029,43.1593,78200.0
2007-06-18 14:10:00,61.27,61.3,61.24,61.27,36600.0,43.1593,43.1804,43.1382,43.1593,36600.0
2007-06-18 14:20:00,61.29,61.4,61.27,61.35,52400.0,43.1734,43.2509,43.1593,43.2157,52400.0
2007-06-18 14:30:00,61.36,61.36,61.19,61.21,48200.0,43.2227,43.2227,43.1029,43.117,48200.0
2007-06-18 14:40:00,61.22,61.24,61.13,61.15,77600.0,43.1241,43.1382,43.0607,43.0748,77600.0
2007-06-18 14:50:00,61.16,61.22,60.99,61.18,113800.0,43.0818,43.1241,42.9621,43.0959,113800.0
2007-06-18 15:00:00,61.18,61.22,61.12,61.16,75200.0,43.0959,43.1241,43.0536,43.0818,75200.0
2007-06-18 15:10:00,61.16,61.18,61.12,61.16,62600.0,43.0818,43.0959,43.0536,43.0818,62600.0
2007-06-18 15:20:00,61.16,61.2,61.1,61.13,99400.0,43.0818,43.11,43.0395,43.0607,99400.0
2007-06-18 15:30:00,61.12,61.21,61.09,61.15,123800.0,43.0536,43.117,43.0325,43.0748,123800.0
2007-06-18 15:40:00,61.15,61.17,61.06,61.06,91400.0,43.0748,43.0889,43.0114,43.0114,91400.0
2007-06-18 15:50:00,61.06,61.06,60.97,61.01,156400.0,43.0114,43.0114,42.948,42.9762,156400.0
2007-06-19 09:30:00,61.01,61.01,60.8,60.81,161200.0,42.9762,42.9762,42.8282,42.8353,161200.0
2007-06-19 09:40:00,60.82,60.82,60.41,60.41,168200.0,42.8423,42.8423,42.5535,42.5535,168200.0
2007-06-19 09:50:00,60.38,60.48,59.9,60.09,375600.0,42.5324,42.6028,42.1943,42.3281,375600.0
2007-06-19 10:00:00,60.1,60.42,60.09,60.26,149400.0,42.3351,42.5605,42.3281,42.4478,149400.0
2007-06-19 10:10:00,60.27,60.48,60.26,60.46,94200.0,42.4549,42.6028,42.4478,42.5887,94200.0
2007-06-19 10:20:00,60.46,60.69,60.42,60.6,82400.0,42.5887,42.7507,42.5605,42.6873,82400.0
2007-06-19 10:30:00,60.63,60.77,60.59,60.6,127000.0,42.7085,42.8071,42.6803,42.6873,127000.0
2007-06-19 10:40:00,60.62,60.64,60.56,60.6,64800.0,42.7014,42.7155,42.6592,42.6873,64800.0
2007-06-19 10:50:00,60.62,60.69,60.59,60.65,62800.0,42.7014,42.7507,42.6803,42.7226,62800.0
2007-06-19 11:00:00,60.65,60.66,60.56,60.57,88200.0,42.7226,42.7296,42.6592,42.6662,88200.0
2007-06-19 11:10:00,60.57,60.66,60.54,60.58,111600.0,42.6662,42.7296,42.6451,42.6733,111600.0
2007-06-19 11:20:00,60.58,60.58,60.32,60.35,83200.0,42.6733,42.6733,42.4901,42.5112,83200.0
2007-06-19 11:30:00,60.33,60.35,60.24,60.34,61400.0,42.4972,42.5112,42.4338,42.5042,61400.0
2007-06-19 11:40:00,60.34,60.44,60.34,60.43,50800.0,42.5042,42.5746,42.5042,42.5676,50800.0
2007-06-19 11:50:00,60.43,60.65,60.43,60.63,64600.0,42.5676,42.7226,42.5676,42.7085,64600.0
2007-06-19 12:00:00,60.63,60.9,60.63,60.9,90800.0,42.7085,42.8987,42.7085,42.8987,90800.0
2007-06-19 12:10:00,60.9,60.97,60.87,60.9,101600.0,42.8987,42.948,42.8775,42.8987,101600.0
2007-06-19 12:20:00,60.9,60.99,60.87,60.87,139400.0,42.8987,42.9621,42.8775,42.8775,139400.0
2007-06-19 12:30:00,60.87,60.87,60.72,60.74,91200.0,42.8775,42.8775,42.7719,42.786,91200.0
2007-06-19 12:40:00,60.74,61.0,60.74,61.0,56800.0,42.786,42.9691,42.786,42.9691,56800.0
2007-06-19 12:50:00,61.0,61.05,60.96,61.03,70800.0,42.9691,43.0043,42.9409,42.9902,70800.0
2007-06-19 13:00:00,61.03,61.11,60.99,61.08,96400.0,42.9902,43.0466,42.9621,43.0255,96400.0
2007-06-19 13:10:00,61.07,61.07,61.02,61.04,46600.0,43.0184,43.0184,42.9832,42.9973,46600.0
2007-06-19 13:20:00,61.05,61.11,60.94,61.01,72000.0,43.0043,43.0466,42.9268,42.9762,72000.0
2007-06-19 13:30:00,61.01,61.02,60.91,60.99,42000.0,42.9762,42.9832,42.9057,42.9621,42000.0
2007-06-19 13:40:00,60.98,61.07,60.97,60.98,31400.0,42.955,43.0184,42.948,42.955,31400.0
2007-06-19 13:50:00,61.0,61.08,60.96,61.04,43000.0,42.9691,43.0255,42.9409,42.9973,43000.0
2007-06-19 14:00:00,61.04,61.06,60.83,60.86,76400.0,42.9973,43.0114,42.8494,42.8705,76400.0
2007-06-19 14:10:00,60.86,60.92,60.74,60.74,101600.0,42.8705,42.9128,42.786,42.786,101600.0
2007-06-19 14:20:00,60.77,60.77,60.68,60.71,85400.0,42.8071,42.8071,42.7437,42.7648,85400.0
2007-06-19 14:30:00,60.71,60.74,60.58,60.68,99800.0,42.7648,42.786,42.6733,42.7437,99800.0
2007-06-19 14:40:00,60.66,60.72,60.64,60.7,74800.0,42.7296,42.7719,42.7155,42.7578,74800.0
2007-06-19 14:50:00,60.69,60.76,60.63,60.7,51400.0,42.7507,42.8,42.7085,42.7578,51400.0
2007-06-19 15:00:00,60.7,60.88,60.69,60.87,95400.0,42.7578,42.8846,42.7507,42.8775,95400.0
2007-06-19 15:10:00,60.86,60.9,60.83,60.9,53200.0,42.8705,42.8987,42.8494,42.8987,53200.0
2007-06-19 15:20:00,60.91,60.91,60.75,60.88,84800.0,42.9057,42.9057,42.793,42.8846,84800.0
2007-06-19 15:30:00,60.88,61.0,60.84,60.95,71200.0,42.8846,42.9691,42.8564,42.9339,71200.0
2007-06-19 15:40:00,60.97,60.98,60.9,60.9,85400.0,42.948,42.955,42.8987,42.8987,85400.0
2007-06-19 15:50:00,60.9,60.91,60.71,60.85,169400.0,42.8987,42.9057,42.7648,42.8634,169400.0
2007-06-20 09:30:00,60.82,61.25,60.82,61.06,226400.0,42.8423,43.1452,42.8423,43.0114,226400.0
2007-06-20 09:40:00,61.06,61.22,60.76,60.77,176400.0,43.0114,43.1241,42.8,42.8071,176400.0
2007-06-20 09:50:00,60.8,60.91,60.7,60.87,160400.0,42.8282,42.9057,42.7578,42.8775,160400.0
2007-06-20 10:00:00,60.86,60.88,60.69,60.72,161200.0,42.8705,42.8846,42.7507,42.7719,161200.0
2007-06-20 10:10:00,60.72,60.84,60.69,60.83,105400.0,42.7719,42.8564,42.7507,42.8494,105400.0
2007-06-20 10:20:00,60.83,61.02,60.81,61.02,74800.0,42.8494,42.9832,42.8353,42.9832,74800.0
2007-06-20 10:30:00,61.03,61.38,61.02,61.32,219000.0,42.9902,43.2368,42.9832,43.1945,219000.0
2007-06-20 10:40:00,61.33,61.55,61.33,61.52,308200.0,43.2016,43.3565,43.2016,43.3354,308200.0
2007-06-20 10:50:00,61.52,62.6,61.37,61.87,269000.0,43.3354,44.0962,43.2297,43.5819,269000.0
2007-06-20 11:00:00,61.88,61.97,61.79,61.9,374400.0,43.589,43.6524,43.5256,43.6031,374400.0
2007-06-20 11:10:00,61.9,61.96,61.81,61.96,112200.0,43.6031,43.6453,43.5397,43.6453,112200.0
2007-06-20 11:20:00,61.96,62.18,61.96,62.16,166200.0,43.6453,43.8003,43.6453,43.7862,166200.0
2007-06-20 11:30:00,62.16,62.17,61.72,61.77,186400.0,43.7862,43.7933,43.4763,43.5115,186400.0
2007-06-20 11:40:00,61.77,61.95,61.73,61.95,90400.0,43.5115,43.6383,43.4833,43.6383,90400.0
2007-06-20 11:50:00,61.95,61.95,61.77,61.85,91800.0,43.6383,43.6383,43.5115,43.5679,91800.0
2007-06-20 12:00:00,61.84,61.87,61.65,61.83,133200.0,43.5608,43.5819,43.427,43.5538,133200.0
2007-06-20 12:10:00,61.81,61.9,61.74,61.88,120200.0,43.5397,43.6031,43.4904,43.589,120200.0
2007-06-20 12:20:00,61.88,62.0,61.88,61.99,48000.0,43.589,43.6735,43.589,43.6665,48000.0
2007-06-20 12:30:00,62.0,62.13,61.97,62.08,108000.0,43.6735,43.7651,43.6524,43.7299,108000.0
2007-06-20 12:40:00,62.07,62.16,62.0,62.14,110800.0,43.7228,43.7862,43.6735,43.7721,110800.0
2007-06-20 12:50:00,62.15,62.24,62.14,62.2,150200.0,43.7792,43.8426,43.7721,43.8144,150200.0
2007-06-20 13:00:00,62.2,62.23,62.1,62.13,185000.0,43.8144,43.8355,43.744,43.7651,185000.0
2007-06-20 13:10:00,62.09,62.18,61.91,61.93,121000.0,43.7369,43.8003,43.6101,43.6242,121000.0
2007-06-20 13:20:00,61.93,61.97,61.68,61.84,169800.0,43.6242,43.6524,43.4481,43.5608,169800.0
2007-06-20 13:30:00,61.84,61.98,61.8,61.87,121800.0,43.5608,43.6594,43.5326,43.5819,121800.0
2007-06-20 13:40:00,61.83,61.85,61.71,61.79,93400.0,43.5538,43.5679,43.4692,43.5256,93400.0
2007-06-20 13:50:00,61.81,61.85,61.73,61.82,71000.0,43.5397,43.5679,43.4833,43.5467,71000.0
2007-06-20 14:00:00,61.8,62.0,61.76,62.0,92200.0,43.5326,43.6735,43.5045,43.6735,92200.0
2007-06-20 14:10:00,61.97,61.97,61.67,61.69,106600.0,43.6524,43.6524,43.4411,43.4552,106600.0
2007-06-20 14:20:00,61.69,61.72,61.5,61.57,205200.0,43.4552,43.4763,43.3213,43.3706,205200.0
2007-06-20 14:30:00,61.57,61.68,61.45,61.51,128200.0,43.3706,43.4481,43.2861,43.3284,128200.0
2007-06-20 14:40:00,61.5,61.61,61.48,61.56,146000.0,43.3213,43.3988,43.3072,43.3636,146000.0
2007-06-20 14:50:00,61.6,61.61,61.49,61.54,68400.0,43.3918,43.3988,43.3143,43.3495,68400.0
2007-06-20 15:00:00,61.58,61.58,61.43,61.5,226800.0,43.3777,43.3777,43.272,43.3213,226800.0
2007-06-20 15:10:00,61.5,61.53,61.37,61.45,115800.0,43.3213,43.3424,43.2297,43.2861,115800.0
2007-06-20 15:20:00,61.44,61.46,61.3,61.31,135800.0,43.279,43.2931,43.1804,43.1875,135800.0
2007-06-20 15:30:00,61.32,61.38,61.03,61.15,161600.0,43.1945,43.2368,42.9902,43.0748,161600.0
2007-06-20 15:40:00,61.14,61.15,60.95,61.01,300200.0,43.0677,43.0748,42.9339,42.9762,300200.0
2007-06-20 15:50:00,60.97,61.0,60.76,60.79,467000.0,42.948,42.9691,42.8,42.8212,467000.0
2007-06-21 09:30:00,60.75,61.13,60.7,60.76,132800.0,42.793,43.0607,42.7578,42.8,132800.0
2007-06-21 09:40:00,60.77,61.01,60.75,60.92,135000.0,42.8071,42.9762,42.793,42.9128,135000.0
2007-06-21 09:50:00,60.93,61.05,60.66,60.8,172800.0,42.9198,43.0043,42.7296,42.8282,172800.0
2007-06-21 10:00:00,60.79,60.95,60.66,60.88,166000.0,42.8212,42.9339,42.7296,42.8846,166000.0
2007-06-21 10:10:00,60.88,61.05,60.72,61.04,139800.0,42.8846,43.0043,42.7719,42.9973,139800.0
2007-06-21 10:20:00,61.05,61.25,60.93,61.18,141600.0,43.0043,43.1452,42.9198,43.0959,141600.0
2007-06-21 10:30:00,61.17,61.31,60.97,61.02,101800.0,43.0889,43.1875,42.948,42.9832,101800.0
2007-06-21 10:40:00,61.01,61.33,61.01,61.33,206600.0,42.9762,43.2016,42.9762,43.2016,206600.0
2007-06-21 10:50:00,61.35,61.6,61.32,61.45,120600.0,43.2157,43.3918,43.1945,43.2861,120600.0
2007-06-21 11:00:00,61.45,61.52,61.22,61.24,84400.0,43.2861,43.3354,43.1241,43.1382,84400.0
2007-06-21 11:10:00,61.24,61.43,61.15,61.38,60200.0,43.1382,43.272,43.0748,43.2368,60200.0
2007-06-21 11:20:00,61.38,61.42,61.21,61.32,63400.0,43.2368,43.265,43.117,43.1945,63400.0
2007-06-21 11:30:00,61.32,61.32,61.12,61.12,84200.0,43.1945,43.1945,43.0536,43.0536,84200.0
2007-06-21 11:40:00,61.12,61.23,61.05,61.23,79000.0,43.0536,43.1311,43.0043,43.1311,79000.0
2007-06-21 11:50:00,61.25,61.31,61.13,61.23,70000.0,43.1452,43.1875,43.0607,43.1311,70000.0
2007-06-21 12:00:00,61.22,61.41,61.22,61.26,118200.0,43.1241,43.2579,43.1241,43.1523,118200.0
2007-06-21 12:10:00,61.25,61.35,61.2,61.2,64800.0,43.1452,43.2157,43.11,43.11,64800.0
2007-06-21 12:20:00,61.16,61.38,61.13,61.35,109600.0,43.0818,43.2368,43.0607,43.2157,109600.0
2007-06-21 12:30:00,61.35,61.35,61.18,61.27,116400.0,43.2157,43.2157,43.0959,43.1593,116400.0
2007-06-21 12:40:00,61.29,61.48,61.19,61.38,101000.0,43.1734,43.3072,43.1029,43.2368,101000.0
2007-06-21 12:50:00,61.35,61.41,61.27,61.32,92000.0,43.2157,43.2579,43.1593,43.1945,92000.0
2007-06-21 13:00:00,61.33,61.63,61.33,61.59,103200.0,43.2016,43.4129,43.2016,43.3847,103200.0
2007-06-21 13:10:00,61.59,61.77,61.57,61.69,115600.0,43.3847,43.5115,43.3706,43.4552,115600.0
2007-06-21 13:20:00,61.69,61.73,61.6,61.64,93600.0,43.4552,43.4833,43.3918,43.4199,93600.0
2007-06-21 13:30:00,61.65,61.76,61.63,61.67,70400.0,43.427,43.5045,43.4129,43.4411,70400.0
2007-06-21 13:40:00,61.67,61.85,61.67,61.82,83400.0,43.4411,43.5679,43.4411,43.5467,83400.0
2007-06-21 13:50:00,61.82,61.93,61.75,61.93,58600.0,43.5467,43.6242,43.4974,43.6242,58600.0
2007-06-21 14:00:00,61.94,62.0,61.77,61.9,104600.0,43.6313,43.6735,43.5115,43.6031,104600.0
2007-06-21 14:10:00,61.87,61.9,61.82,61.89,74200.0,43.5819,43.6031,43.5467,43.596,74200.0
2007-06-21 14:20:00,61.88,61.92,61.77,61.79,87200.0,43.589,43.6172,43.5115,43.5256,87200.0
2007-06-21 14:30:00,61.79,61.84,61.56,61.57,106000.0,43.5256,43.5608,43.3636,43.3706,106000.0
2007-06-21 14:40:00,61.57,61.74,61.57,61.59,84600.0,43.3706,43.4904,43.3706,43.3847,84600.0
2007-06-21 14:50:00,61.6,61.81,61.59,61.76,88800.0,43.3918,43.5397,43.3847,43.5045,88800.0
2007-06-21 15:00:00,61.76,61.87,61.74,61.8,84000.0,43.5045,43.5819,43.4904,43.5326,84000.0
2007-06-21 15:10:00,61.8,61.9,61.7,61.81,160200.0,43.5326,43.6031,43.4622,43.5397,160200.0
2007-06-21 15:20:00,61.79,61.88,61.78,61.84,97600.0,43.5256,43.589,43.5185,43.5608,97600.0
2007-06-21 15:30:00,61.84,62.02,61.83,61.99,187000.0,43.5608,43.6876,43.5538,43.6665,187000.0
2007-06-21 15:40:00,61.99,62.07,61.94,61.98,142400.0,43.6665,43.7228,43.6313,43.6594,142400.0
2007-06-21 15:50:00,61.98,62.15,61.98,62.15,299600.0,43.6594,43.7792,43.6594,43.7792,299600.0
2007-06-22 09:30:00,61.65,62.34,61.57,62.26,223000.0,43.427,43.913,43.3706,43.8567,223000.0
2007-06-22 09:40:00,62.27,62.43,62.22,62.38,362200.0,43.8637,43.9764,43.8285,43.9412,362200.0
2007-06-22 09:50:00,62.39,62.82,62.39,62.67,566400.0,43.9482,44.2511,43.9482,44.1455,566400.0
2007-06-22 10:00:00,62.65,62.67,62.38,62.56,250600.0,44.1314,44.1455,43.9412,44.068,250600.0
2007-06-22 10:10:00,62.57,62.6,62.45,62.52,130400.0,44.075,44.0962,43.9905,44.0398,130400.0
2007-06-22 10:20:00,62.55,62.58,62.26,62.26,145600.0,44.0609,44.0821,43.8567,43.8567,145600.0
2007-06-22 10:30:00,62.27,62.46,62.12,62.44,183400.0,43.8637,43.9975,43.758,43.9835,183400.0
2007-06-22 10:40:00,62.42,62.47,62.29,62.45,79600.0,43.9694,44.0046,43.8778,43.9905,79600.0
2007-06-22 10:50:00,62.43,62.55,62.37,62.44,57400.0,43.9764,44.0609,43.9342,43.9835,57400.0
2007-06-22 11:00:00,62.43,62.43,62.27,62.32,69800.0,43.9764,43.9764,43.8637,43.8989,69800.0
2007-06-22 11:10:00,62.33,62.4,62.33,62.38,53400.0,43.906,43.9553,43.906,43.9412,53400.0
2007-06-22 11:20:00,62.36,62.49,62.35,62.39,72200.0,43.9271,44.0187,43.9201,43.9482,72200.0
2007-06-22 11:30:00,62.38,62.49,62.35,62.37,65200.0,43.9412,44.0187,43.9201,43.9342,65200.0
2007-06-22 11:40:00,62.38,62.38,62.01,62.12,119200.0,43.9412,43.9412,43.6806,43.758,119200.0
2007-06-22 11:50:00,62.12,62.16,62.02,62.16,42200.0,43.758,43.7862,43.6876,43.7862,42200.0
2007-06-22 12:00:00,62.14,62.22,62.1,62.12,59000.0,43.7721,43.8285,43.744,43.758,59000.0
2007-06-22 12:10:00,62.09,62.18,62.03,62.12,82600.0,43.7369,43.8003,43.6947,43.758,82600.0
2007-06-22 12:20:00,62.09,62.1,61.71,61.73,125800.0,43.7369,43.744,43.4692,43.4833,125800.0
2007-06-22 12:30:00,61.73,61.78,61.51,61.69,135800.0,43.4833,43.5185,43.3284,43.4552,135800.0
2007-06-22 12:40:00,61.68,61.9,61.68,61.9,120600.0,43.4481,43.6031,43.4481,43.6031,120600.0
2007-06-22 12:50:00,61.87,61.99,61.82,61.98,124400.0,43.5819,43.6665,43.5467,43.6594,124400.0
2007-06-22 13:00:00,61.99,61.99,61.67,61.78,111800.0,43.6665,43.6665,43.4411,43.5185,111800.0
2007-06-22 13:10:00,61.81,61.94,61.76,61.87,62800.0,43.5397,43.6313,43.5045,43.5819,62800.0
2007-06-22 13:20:00,61.86,62.08,61.85,62.01,73200.0,43.5749,43.7299,43.5679,43.6806,73200.0
2007-06-22 13:30:00,62.01,62.09,61.97,62.06,62200.0,43.6806,43.7369,43.6524,43.7158,62200.0
2007-06-22 13:40:00,62.06,62.08,61.93,61.97,77000.0,43.7158,43.7299,43.6242,43.6524,77000.0
2007-06-22 13:50:00,61.94,61.98,61.79,61.95,97200.0,43.6313,43.6594,43.5256,43.6383,97200.0
2007-06-22 14:00:00,61.95,61.95,61.68,61.8,90000.0,43.6383,43.6383,43.4481,43.5326,90000.0
2007-06-22 14:10:00,61.8,61.87,61.77,61.82,53400.0,43.5326,43.5819,43.5115,43.5467,53400.0
2007-06-22 14:20:00,61.8,61.96,61.73,61.95,79000.0,43.5326,43.6453,43.4833,43.6383,79000.0
2007-06-22 14:30:00,61.95,61.98,61.79,61.9,96200.0,43.6383,43.6594,43.5256,43.6031,96200.0
2007-06-22 14:40:00,61.87,61.96,61.84,61.92,58000.0,43.5819,43.6453,43.5608,43.6172,58000.0
2007-06-22 14:50:00,61.88,61.99,61.85,61.95,56200.0,43.589,43.6665,43.5679,43.6383,56200.0
2007-06-22 15:00:00,61.95,61.99,61.89,61.9,73200.0,43.6383,43.6665,43.596,43.6031,73200.0
2007-06-22 15:10:00,61.9,62.05,61.89,62.02,86000.0,43.6031,43.7087,43.596,43.6876,86000.0
2007-06-22 15:20:00,62.02,62.13,61.94,61.97,114400.0,43.6876,43.7651,43.6313,43.6524,114400.0
2007-06-22 15:30:00,61.97,62.02,61.78,61.84,124400.0,43.6524,43.6876,43.5185,43.5608,124400.0
2007-06-22 15:40:00,61.84,61.87,61.6,61.71,265200.0,43.5608,43.5819,43.3918,43.4692,265200.0
2007-06-22 15:50:00,61.71,61.85,61.68,61.79,299200.0,43.4692,43.5679,43.4481,43.5256,299200.0
2007-06-25 09:30:00,61.73,62.15,61.73,62.1,156400.0,43.4833,43.7792,43.4833,43.744,156400.0
2007-06-25 09:40:00,62.08,62.21,61.68,61.81,91800.0,43.7299,43.8214,43.4481,43.5397,91800.0
2007-06-25 09:50:00,61.81,62.24,61.68,62.21,141800.0,43.5397,43.8426,43.4481,43.8214,141800.0
2007-06-25 10:00:00,62.21,62.27,61.96,62.02,138200.0,43.8214,43.8637,43.6453,43.6876,138200.0
2007-06-25 10:10:00,62.02,62.49,61.97,62.48,205200.0,43.6876,44.0187,43.6524,44.0116,205200.0
2007-06-25 10:20:00,62.5,62.58,62.32,62.42,180200.0,44.0257,44.0821,43.8989,43.9694,180200.0
2007-06-25 10:30:00,62.41,62.52,62.16,62.23,188200.0,43.9623,44.0398,43.7862,43.8355,188200.0
2007-06-25 10:40:00,62.24,62.33,62.13,62.21,101200.0,43.8426,43.906,43.7651,43.8214,101200.0
2007-06-25 10:50:00,62.22,62.44,62.22,62.42,131000.0,43.8285,43.9835,43.8285,43.9694,131000.0
2007-06-25 11:00:00,62.4,62.5,62.39,62.4,88800.0,43.9553,44.0257,43.9482,43.9553,88800.0
2007-06-25 11:10:00,62.41,62.5,62.4,62.44,115400.0,43.9623,44.0257,43.9553,43.9835,115400.0
2007-06-25 11:20:00,62.44,62.53,62.4,62.52,83000.0,43.9835,44.0469,43.9553,44.0398,83000.0
2007-06-25 11:30:00,62.52,62.59,62.5,62.52,96200.0,44.0398,44.0891,44.0257,44.0398,96200.0
2007-06-25 11:40:00,62.53,62.53,62.35,62.38,86400.0,44.0469,44.0469,43.9201,43.9412,86400.0
2007-06-25 11:50:00,62.38,62.47,62.36,62.4,39800.0,43.9412,44.0046,43.9271,43.9553,39800.0
2007-06-25 12:00:00,62.4,62.56,62.4,62.54,120800.0,43.9553,44.068,43.9553,44.0539,120800.0
2007-06-25 12:10:00,62.53,62.56,62.47,62.5,120800.0,44.0469,44.068,44.0046,44.0257,120800.0
2007-06-25 12:20:00,62.5,62.56,62.48,62.48,73600.0,44.0257,44.068,44.0116,44.0116,73600.0
2007-06-25 12:30:00,62.49,62.5,62.45,62.48,46600.0,44.0187,44.0257,43.9905,44.0116,46600.0
2007-06-25 12:40:00,62.48,62.49,62.46,62.46,22000.0,44.0116,44.0187,43.9975,43.9975,22000.0
2007-06-25 12:50:00,62.47,62.49,62.33,62.33,46000.0,44.0046,44.0187,43.906,43.906,46000.0
2007-06-25 13:00:00,62.32,62.42,62.32,62.38,59000.0,43.8989,43.9694,43.8989,43.9412,59000.0
2007-06-25 13:10:00,62.38,62.38,62.23,62.26,36400.0,43.9412,43.9412,43.8355,43.8567,36400.0
2007-06-25 13:20:00,62.25,62.37,62.24,62.29,78200.0,43.8496,43.9342,43.8426,43.8778,78200.0
2007-06-25 13:30:00,62.28,62.43,62.28,62.32,61800.0,43.8708,43.9764,43.8708,43.8989,61800.0
2007-06-25 13:40:00,62.31,62.38,62.25,62.34,73000.0,43.8919,43.9412,43.8496,43.913,73000.0
2007-06-25 13:50:00,62.34,62.4,62.21,62.21,53000.0,43.913,43.9553,43.8214,43.8214,53000.0
2007-06-25 14:00:00,62.25,62.26,61.95,61.97,103000.0,43.8496,43.8567,43.6383,43.6524,103000.0
2007-06-25 14:10:00,61.98,61.98,61.79,61.89,116200.0,43.6594,43.6594,43.5256,43.596,116200.0
2007-06-25 14:20:00,61.89,62.02,61.81,61.81,68800.0,43.596,43.6876,43.5397,43.5397,68800.0
2007-06-25 14:30:00,61.81,61.84,61.41,61.46,245200.0,43.5397,43.5608,43.2579,43.2931,245200.0
2007-06-25 14:40:00,61.44,61.52,61.35,61.37,147200.0,43.279,43.3354,43.2157,43.2297,147200.0
2007-06-25 14:50:00,61.33,61.46,61.27,61.38,135600.0,43.2016,43.2931,43.1593,43.2368,135600.0
2007-06-25 15:00:00,61.38,61.42,61.21,61.32,155000.0,43.2368,43.265,43.117,43.1945,155000.0
2007-06-25 15:10:00,61.3,61.48,61.26,61.33,148000.0,43.1804,43.3072,43.1523,43.2016,148000.0
2007-06-25 15:20:00,61.34,61.53,61.33,61.45,160000.0,43.2086,43.3424,43.2016,43.2861,160000.0
2007-06-25 15:30:00,61.47,61.62,61.47,61.54,102200.0,43.3002,43.4058,43.3002,43.3495,102200.0
2007-06-25 15:40:00,61.53,61.55,61.34,61.35,135000.0,43.3424,43.3565,43.2086,43.2157,135000.0
2007-06-25 15:50:00,61.35,61.48,61.32,61.41,176000.0,43.2157,43.3072,43.1945,43.2579,176000.0
2007-06-26 09:30:00,61.88,62.0,61.73,61.77,177000.0,43.589,43.6735,43.4833,43.5115,177000.0
2007-06-26 09:40:00,61.76,61.78,61.42,61.44,81800.0,43.5045,43.5185,43.265,43.279,81800.0
2007-06-26 09:50:00,61.44,61.44,61.07,61.11,165800.0,43.279,43.279,43.0184,43.0466,165800.0
2007-06-26 10:00:00,61.12,61.44,60.78,60.84,214200.0,43.0536,43.279,42.8141,42.8564,214200.0
2007-06-26 10:10:00,60.85,61.02,60.8,60.9,138400.0,42.8634,42.9832,42.8282,42.8987,138400.0
2007-06-26 10:20:00,60.93,61.04,60.77,60.81,83200.0,42.9198,42.9973,42.8071,42.8353,83200.0
2007-06-26 10:30:00,60.81,61.06,60.75,61.03,88600.0,42.8353,43.0114,42.793,42.9902,88600.0
2007-06-26 10:40:00,61.05,61.07,60.73,60.74,103400.0,43.0043,43.0184,42.7789,42.786,103400.0
2007-06-26 10:50:00,60.74,60.83,60.31,60.35,150400.0,42.786,42.8494,42.4831,42.5112,150400.0
2007-06-26 11:00:00,60.35,60.41,60.18,60.26,198600.0,42.5112,42.5535,42.3915,42.4478,198600.0
2007-06-26 11:10:00,60.26,60.5,60.23,60.5,94800.0,42.4478,42.6169,42.4267,42.6169,94800.0
2007-06-26 11:20:00,60.5,60.63,60.49,60.5,79000.0,42.6169,42.7085,42.6099,42.6169,79000.0
2007-06-26 11:30:00,60.5,60.82,60.45,60.75,86400.0,42.6169,42.8423,42.5817,42.793,86400.0
2007-06-26 11:40:00,60.75,60.95,60.72,60.93,80000.0,42.793,42.9339,42.7719,42.9198,80000.0
2007-06-26 11:50:00,60.92,60.93,60.82,60.91,61800.0,42.9128,42.9198,42.8423,42.9057,61800.0
2007-06-26 12:00:00,60.9,61.01,60.9,60.94,68000.0,42.8987,42.9762,42.8987,42.9268,68000.0
2007-06-26 12:10:00,60.93,60.96,60.82,60.96,63800.0,42.9198,42.9409,42.8423,42.9409,63800.0
2007-06-26 12:20:00,60.95,61.14,60.95,61.14,45400.0,42.9339,43.0677,42.9339,43.0677,45400.0
2007-06-26 12:30:00,61.13,61.16,60.9,60.9,51800.0,43.0607,43.0818,42.8987,42.8987,51800.0
2007-06-26 12:40:00,60.9,61.02,60.9,61.02,33400.0,42.8987,42.9832,42.8987,42.9832,33400.0
2007-06-26 12:50:00,61.03,61.04,60.83,60.88,40800.0,42.9902,42.9973,42.8494,42.8846,40800.0
2007-06-26 13:00:00,60.88,61.01,60.87,61.01,49000.0,42.8846,42.9762,42.8775,42.9762,49000.0
2007-06-26 13:10:00,61.0,61.18,60.93,61.1,61200.0,42.9691,43.0959,42.9198,43.0395,61200.0
2007-06-26 13:20:00,61.09,61.09,60.85,60.88,77400.0,43.0325,43.0325,42.8634,42.8846,77400.0
2007-06-26 13:30:00,60.88,60.93,60.79,60.81,62000.0,42.8846,42.9198,42.8212,42.8353,62000.0
2007-06-26 13:40:00,60.79,60.85,60.63,60.7,113600.0,42.8212,42.8634,42.7085,42.7578,113600.0
2007-06-26 13:50:00,60.7,60.71,60.52,60.58,105600.0,42.7578,42.7648,42.631,42.6733,105600.0
2007-06-26 14:00:00,60.58,60.73,60.58,60.63,66000.0,42.6733,42.7789,42.6733,42.7085,66000.0
2007-06-26 14:10:00,60.65,60.67,60.52,60.56,84600.0,42.7226,42.7367,42.631,42.6592,84600.0
2007-06-26 14:20:00,60.56,60.56,60.33,60.35,140600.0,42.6592,42.6592,42.4972,42.5112,140600.0
2007-06-26 14:30:00,60.35,60.39,60.19,60.19,142400.0,42.5112,42.5394,42.3985,42.3985,142400.0
2007-06-26 14:40:00,60.19,60.3,60.1,60.27,127200.0,42.3985,42.476,42.3351,42.4549,127200.0
2007-06-26 14:50:00,60.28,60.3,60.13,60.13,150000.0,42.4619,42.476,42.3563,42.3563,150000.0
2007-06-26 15:00:00,60.13,60.22,60.1,60.16,129400.0,42.3563,42.4197,42.3351,42.3774,129400.0
2007-06-26 15:10:00,60.18,60.42,60.15,60.42,135400.0,42.3915,42.5605,42.3704,42.5605,135400.0
2007-06-26 15:20:00,60.42,60.49,60.3,60.37,145000.0,42.5605,42.6099,42.476,42.5253,145000.0
2007-06-26 15:30:00,60.35,60.49,60.34,60.44,80200.0,42.5112,42.6099,42.5042,42.5746,80200.0
2007-06-26 15:40:00,60.45,60.45,60.36,60.42,129200.0,42.5817,42.5817,42.5183,42.5605,129200.0
2007-06-26 15:50:00,60.42,60.44,60.29,60.29,228200.0,42.5605,42.5746,42.469,42.469,228200.0
2007-06-27 09:30:00,59.78,59.85,59.29,59.4,278400.0,42.2621,42.3116,41.9157,41.9935,278400.0
2007-06-27 09:40:00,59.4,59.43,59.29,59.39,187600.0,41.9935,42.0147,41.9157,41.9864,187600.0
2007-06-27 09:50:00,59.38,59.62,59.35,59.45,147600.0,41.9793,42.149,41.9581,42.0288,147600.0
2007-06-27 10:00:00,59.44,59.63,59.4,59.62,130800.0,42.0218,42.1561,41.9935,42.149,130800.0
2007-06-27 10:10:00,59.57,59.64,59.46,59.55,99800.0,42.1137,42.1632,42.0359,42.0995,99800.0
2007-06-27 10:20:00,59.54,59.6,59.41,59.55,100800.0,42.0925,42.1349,42.0006,42.0995,100800.0
2007-06-27 10:30:00,59.54,59.7,59.48,59.6,110200.0,42.0925,42.2056,42.05,42.1349,110200.0
2007-06-27 10:40:00,59.62,59.65,59.49,59.51,84400.0,42.149,42.1702,42.0571,42.0713,84400.0
2007-06-27 10:50:00,59.5,59.61,59.48,59.59,75200.0,42.0642,42.1419,42.05,42.1278,75200.0
2007-06-27 11:00:00,59.57,59.72,59.46,59.68,96000.0,42.1137,42.2197,42.0359,42.1914,96000.0
2007-06-27 11:10:00,59.7,59.99,59.68,59.92,100600.0,42.2056,42.4106,42.1914,42.3611,100600.0
2007-06-27 11:20:00,59.91,59.93,59.77,59.77,84200.0,42.354,42.3682,42.2551,42.2551,84200.0
2007-06-27 11:30:00,59.74,59.74,59.49,59.58,141000.0,42.2339,42.2339,42.0571,42.1207,141000.0
2007-06-27 11:40:00,59.58,59.59,59.47,59.55,105800.0,42.1207,42.1278,42.043,42.0995,105800.0
2007-06-27 11:50:00,59.53,59.63,59.46,59.46,88600.0,42.0854,42.1561,42.0359,42.0359,88600.0
2007-06-27 12:00:00,59.48,59.66,59.48,59.66,84400.0,42.05,42.1773,42.05,42.1773,84400.0
2007-06-27 12:10:00,59.66,59.67,59.57,59.58,46200.0,42.1773,42.1844,42.1137,42.1207,46200.0
2007-06-27 12:20:00,59.58,59.77,59.58,59.77,62600.0,42.1207,42.2551,42.1207,42.2551,62600.0
2007-06-27 12:30:00,59.76,59.92,59.7,59.89,55000.0,42.248,42.3611,42.2056,42.3399,55000.0
2007-06-27 12:40:00,59.89,59.96,59.82,59.82,56000.0,42.3399,42.3894,42.2904,42.2904,56000.0
2007-06-27 12:50:00,59.79,59.99,59.76,59.96,49600.0,42.2692,42.4106,42.248,42.3894,49600.0
2007-06-27 13:00:00,59.96,60.0,59.87,59.88,67600.0,42.3894,42.4177,42.3258,42.3328,67600.0
2007-06-27 13:10:00,59.88,59.92,59.75,59.85,56600.0,42.3328,42.3611,42.2409,42.3116,56600.0
2007-06-27 13:20:00,59.85,60.0,59.85,59.94,38800.0,42.3116,42.4177,42.3116,42.3752,38800.0
2007-06-27 13:30:00,59.94,59.96,59.77,59.87,77400.0,42.3752,42.3894,42.2551,42.3258,77400.0
2007-06-27 13:40:00,59.88,60.11,59.88,60.04,79000.0,42.3328,42.4954,42.3328,42.4459,79000.0
2007-06-27 13:50:00,60.04,60.24,60.02,60.08,109000.0,42.4459,42.5873,42.4318,42.4742,109000.0
2007-06-27 14:00:00,60.09,60.21,60.08,60.17,79400.0,42.4813,42.5661,42.4742,42.5378,79400.0
2007-06-27 14:10:00,60.17,60.35,60.17,60.23,95200.0,42.5378,42.6651,42.5378,42.5803,95200.0
2007-06-27 14:20:00,60.23,60.45,60.21,60.39,68000.0,42.5803,42.7358,42.5661,42.6934,68000.0
2007-06-27 14:30:00,60.4,60.56,60.35,60.54,62000.0,42.7004,42.8136,42.6651,42.7994,62000.0
2007-06-27 14:40:00,60.52,60.54,60.39,60.41,91400.0,42.7853,42.7994,42.6934,42.7075,91400.0
2007-06-27 14:50:00,60.41,60.49,60.3,60.37,66200.0,42.7075,42.7641,42.6298,42.6792,66200.0
2007-06-27 15:00:00,60.37,60.5,60.32,60.43,74000.0,42.6792,42.7711,42.6439,42.7217,74000.0
2007-06-27 15:10:00,60.43,60.48,60.39,60.45,59400.0,42.7217,42.757,42.6934,42.7358,59400.0
2007-06-27 15:20:00,60.47,60.65,60.44,60.6,159600.0,42.7499,42.8772,42.7287,42.8418,159600.0
2007-06-27 15:30:00,60.63,60.74,60.63,60.74,103400.0,42.8631,42.9408,42.8631,42.9408,103400.0
2007-06-27 15:40:00,60.74,60.86,60.71,60.81,142800.0,42.9408,43.0257,42.9196,42.9903,142800.0
2007-06-27 15:50:00,60.82,60.92,60.78,60.9,162600.0,42.9974,43.0681,42.9691,43.0539,162600.0
2007-06-28 09:30:00,60.63,60.63,59.89,60.19,218200.0,42.8631,42.8631,42.3399,42.552,218200.0
2007-06-28 09:40:00,60.19,60.3,60.08,60.18,91600.0,42.552,42.6298,42.4742,42.5449,91600.0
2007-06-28 09:50:00,60.14,60.41,60.14,60.41,91200.0,42.5166,42.7075,42.5166,42.7075,91200.0
2007-06-28 10:00:00,60.44,60.57,60.27,60.3,237400.0,42.7287,42.8206,42.6085,42.6298,237400.0
2007-06-28 10:10:00,60.3,60.37,60.26,60.35,84000.0,42.6298,42.6792,42.6015,42.6651,84000.0
2007-06-28 10:20:00,60.34,60.38,60.25,60.34,97000.0,42.658,42.6863,42.5944,42.658,97000.0
2007-06-28 10:30:00,60.3,60.38,60.16,60.2,98800.0,42.6298,42.6863,42.5308,42.5591,98800.0
2007-06-28 10:40:00,60.18,60.27,60.14,60.19,105800.0,42.5449,42.6085,42.5166,42.552,105800.0
2007-06-28 10:50:00,60.17,60.19,60.06,60.09,74000.0,42.5378,42.552,42.4601,42.4813,74000.0
2007-06-28 11:00:00,60.09,60.16,60.05,60.08,58400.0,42.4813,42.5308,42.453,42.4742,58400.0
2007-06-28 11:10:00,60.08,60.16,60.04,60.06,77000.0,42.4742,42.5308,42.4459,42.4601,77000.0
2007-06-28 11:20:00,60.07,60.09,59.99,60.02,69800.0,42.4672,42.4813,42.4106,42.4318,69800.0
2007-06-28 11:30:00,60.02,60.13,60.02,60.1,66600.0,42.4318,42.5096,42.4318,42.4884,66600.0
2007-06-28 11:40:00,60.12,60.2,60.04,60.04,59200.0,42.5025,42.5591,42.4459,42.4459,59200.0
2007-06-28 11:50:00,60.05,60.14,60.0,60.04,101800.0,42.453,42.5166,42.4177,42.4459,101800.0
2007-06-28 12:00:00,60.05,60.12,60.01,60.08,112800.0,42.453,42.5025,42.4247,42.4742,112800.0
2007-06-28 12:10:00,60.09,60.1,60.0,60.02,92200.0,42.4813,42.4884,42.4177,42.4318,92200.0
2007-06-28 12:20:00,60.01,60.09,60.0,60.02,66400.0,42.4247,42.4813,42.4177,42.4318,66400.0
2007-06-28 12:30:00,60.02,60.08,60.0,60.0,111000.0,42.4318,42.4742,42.4177,42.4177,111000.0
2007-06-28 12:40:00,60.01,60.05,59.99,60.02,38000.0,42.4247,42.453,42.4106,42.4318,38000.0
2007-06-28 12:50:00,60.02,60.07,60.01,60.06,43000.0,42.4318,42.4672,42.4247,42.4601,43000.0
2007-06-28 13:00:00,60.05,60.13,60.04,60.05,51400.0,42.453,42.5096,42.4459,42.453,51400.0
2007-06-28 13:10:00,60.07,60.14,60.04,60.1,32600.0,42.4672,42.5166,42.4459,42.4884,32600.0
2007-06-28 13:20:00,60.11,60.23,60.06,60.22,35600.0,42.4954,42.5803,42.4601,42.5732,35600.0
2007-06-28 13:30:00,60.22,60.26,60.17,60.2,70200.0,42.5732,42.6015,42.5378,42.5591,70200.0
2007-06-28 13:40:00,60.2,60.2,60.12,60.17,38800.0,42.5591,42.5591,42.5025,42.5378,38800.0
2007-06-28 13:50:00,60.16,60.24,60.1,60.16,96200.0,42.5308,42.5873,42.4884,42.5308,96200.0
2007-06-28 14:00:00,60.13,60.24,60.1,60.22,56400.0,42.5096,42.5873,42.4884,42.5732,56400.0
2007-06-28 14:10:00,60.22,60.29,59.9,60.28,126400.0,42.5732,42.6227,42.347,42.6156,126400.0
2007-06-28 14:20:00,60.28,60.44,59.98,60.09,236400.0,42.6156,42.7287,42.4035,42.4813,236400.0
2007-06-28 14:30:00,60.07,60.08,59.76,59.77,184800.0,42.4672,42.4742,42.248,42.2551,184800.0
2007-06-28 14:40:00,59.79,60.17,59.79,59.96,154800.0,42.2692,42.5378,42.2692,42.3894,154800.0
2007-06-28 14:50:00,59.99,60.02,59.88,59.95,80200.0,42.4106,42.4318,42.3328,42.3823,80200.0
2007-06-28 15:00:00,59.94,59.97,59.79,59.92,138400.0,42.3752,42.3965,42.2692,42.3611,138400.0
2007-06-28 15:10:00,59.93,60.05,59.83,59.94,93600.0,42.3682,42.453,42.2975,42.3752,93600.0
2007-06-28 15:20:00,59.93,60.06,59.88,59.95,103600.0,42.3682,42.4601,42.3328,42.3823,103600.0
2007-06-28 15:30:00,59.97,60.07,59.93,59.96,110600.0,42.3965,42.4672,42.3682,42.3894,110600.0
2007-06-28 15:40:00,59.97,59.97,59.76,59.81,191400.0,42.3965,42.3965,42.248,42.2833,191400.0
2007-06-28 15:50:00,59.83,59.87,59.69,59.7,200800.0,42.2975,42.3258,42.1985,42.2056,200800.0
2007-06-29 09:30:00,60.0,60.38,59.97,60.25,202800.0,42.4177,42.6863,42.3965,42.5944,202800.0
2007-06-29 09:40:00,60.23,60.49,60.17,60.42,109200.0,42.5803,42.7641,42.5378,42.7146,109200.0
2007-06-29 09:50:00,60.4,60.61,60.32,60.32,95000.0,42.7004,42.8489,42.6439,42.6439,95000.0
2007-06-29 10:00:00,60.31,60.72,60.31,60.7,156200.0,42.6368,42.9267,42.6368,42.9125,156200.0
2007-06-29 10:10:00,60.68,60.71,60.56,60.58,97200.0,42.8984,42.9196,42.8136,42.8277,97200.0
2007-06-29 10:20:00,60.58,60.62,60.47,60.55,67400.0,42.8277,42.856,42.7499,42.8065,67400.0
2007-06-29 10:30:00,60.55,60.7,60.51,60.7,80000.0,42.8065,42.9125,42.7782,42.9125,80000.0
2007-06-29 10:40:00,60.7,60.8,60.67,60.7,79400.0,42.9125,42.9832,42.8913,42.9125,79400.0
2007-06-29 10:50:00,60.71,60.71,60.61,60.66,74600.0,42.9196,42.9196,42.8489,42.8843,74600.0
2007-06-29 11:00:00,60.63,60.66,60.46,60.59,178200.0,42.8631,42.8843,42.7429,42.8348,178200.0
2007-06-29 11:10:00,60.58,60.58,60.52,60.55,45200.0,42.8277,42.8277,42.7853,42.8065,45200.0
2007-06-29 11:20:00,60.55,60.63,60.54,60.6,30000.0,42.8065,42.8631,42.7994,42.8418,30000.0
2007-06-29 11:30:00,60.59,60.62,60.54,60.62,35400.0,42.8348,42.856,42.7994,42.856,35400.0
2007-06-29 11:40:00,60.63,60.71,60.55,60.59,48000.0,42.8631,42.9196,42.8065,42.8348,48000.0
2007-06-29 11:50:00,60.59,60.62,60.52,60.58,43600.0,42.8348,42.856,42.7853,42.8277,43600.0
2007-06-29 12:00:00,60.59,60.6,60.51,60.51,49200.0,42.8348,42.8418,42.7782,42.7782,49200.0
2007-06-29 12:10:00,60.51,60.52,60.35,60.35,84000.0,42.7782,42.7853,42.6651,42.6651,84000.0
2007-06-29 12:20:00,60.35,60.45,60.28,60.37,43400.0,42.6651,42.7358,42.6156,42.6792,43400.0
2007-06-29 12:30:00,60.37,60.37,60.15,60.19,71200.0,42.6792,42.6792,42.5237,42.552,71200.0
2007-06-29 12:40:00,60.18,60.33,60.18,60.22,35800.0,42.5449,42.651,42.5449,42.5732,35800.0
2007-06-29 12:50:00,60.23,60.29,60.19,60.2,21400.0,42.5803,42.6227,42.552,42.5591,21400.0
2007-06-29 13:00:00,60.21,60.3,60.19,60.2,53200.0,42.5661,42.6298,42.552,42.5591,53200.0
2007-06-29 13:10:00,60.2,60.29,60.19,60.26,67800.0,42.5591,42.6227,42.552,42.6015,67800.0
2007-06-29 13:20:00,60.25,60.32,60.2,60.25,44600.0,42.5944,42.6439,42.5591,42.5944,44600.0
2007-06-29 13:30:00,60.24,60.29,60.22,60.27,53600.0,42.5873,42.6227,42.5732,42.6085,53600.0
2007-06-29 13:40:00,60.26,60.38,60.22,60.38,55000.0,42.6015,42.6863,42.5732,42.6863,55000.0
2007-06-29 13:50:00,60.38,60.43,60.3,60.35,36000.0,42.6863,42.7217,42.6298,42.6651,36000.0
2007-06-29 14:00:00,60.35,60.38,60.22,60.26,100000.0,42.6651,42.6863,42.5732,42.6015,100000.0
2007-06-29 14:10:00,60.23,60.32,60.1,60.29,71200.0,42.5803,42.6439,42.4884,42.6227,71200.0
2007-06-29 14:20:00,60.31,60.34,60.17,60.2,73800.0,42.6368,42.658,42.5378,42.5591,73800.0
2007-06-29 14:30:00,60.2,60.37,60.15,60.35,56000.0,42.5591,42.6792,42.5237,42.6651,56000.0
2007-06-29 14:40:00,60.35,60.44,60.3,60.32,59400.0,42.6651,42.7287,42.6298,42.6439,59400.0
2007-06-29 14:50:00,60.32,60.4,60.3,60.37,53400.0,42.6439,42.7004,42.6298,42.6792,53400.0
2007-06-29 15:00:00,60.39,60.45,60.06,60.18,114800.0,42.6934,42.7358,42.4601,42.5449,114800.0
2007-06-29 15:10:00,60.18,60.2,59.81,60.05,171400.0,42.5449,42.5591,42.2833,42.453,171400.0
2007-06-29 15:20:00,60.05,60.12,59.83,59.85,114200.0,42.453,42.5025,42.2975,42.3116,114200.0
2007-06-29 15:30:00,59.85,60.12,59.85,60.1,137000.0,42.3116,42.5025,42.3116,42.4884,137000.0
2007-06-29 15:40:00,60.1,60.27,60.1,60.22,205600.0,42.4884,42.6085,42.4884,42.5732,205600.0
2007-06-29 15:50:00,60.21,60.35,60.2,60.27,142000.0,42.5661,42.6651,42.5591,42.6085,142000.0
2007-07-02 09:30:00,60.83,60.98,60.56,60.88,134600.0,43.0044,43.1105,42.8136,43.0398,134600.0
2007-07-02 09:40:00,60.88,61.07,60.82,61.07,132000.0,43.0398,43.1741,42.9974,43.1741,132000.0
2007-07-02 09:50:00,61.07,61.58,61.05,61.5,247000.0,43.1741,43.5347,43.16,43.4781,247000.0
2007-07-02 10:00:00,61.51,61.67,61.4,61.44,172200.0,43.4852,43.5983,43.4074,43.4357,172200.0
2007-07-02 10:10:00,61.42,61.58,61.4,61.45,97000.0,43.4215,43.5347,43.4074,43.4428,97000.0
2007-07-02 10:20:00,61.43,61.49,61.27,61.45,129000.0,43.4286,43.471,43.3155,43.4428,129000.0
2007-07-02 10:30:00,61.45,61.5,61.41,61.44,132200.0,43.4428,43.4781,43.4145,43.4357,132200.0
2007-07-02 10:40:00,61.45,61.45,61.38,61.41,102800.0,43.4428,43.4428,43.3933,43.4145,102800.0
2007-07-02 10:50:00,61.4,61.48,61.38,61.44,66600.0,43.4074,43.464,43.3933,43.4357,66600.0
2007-07-02 11:00:00,61.45,61.55,61.44,61.47,105800.0,43.4428,43.5135,43.4357,43.4569,105800.0
2007-07-02 11:10:00,61.47,61.6,61.42,61.43,119600.0,43.4569,43.5488,43.4215,43.4286,119600.0
2007-07-02 11:20:00,61.43,61.55,61.4,61.49,84800.0,43.4286,43.5135,43.4074,43.471,84800.0
2007-07-02 11:30:00,61.49,61.62,61.48,61.58,66400.0,43.471,43.5629,43.464,43.5347,66400.0
2007-07-02 11:40:00,61.58,61.65,61.58,61.63,65600.0,43.5347,43.5842,43.5347,43.57,65600.0
2007-07-02 11:50:00,61.64,61.66,61.54,61.56,59200.0,43.5771,43.5912,43.5064,43.5205,59200.0
2007-07-02 12:00:00,61.56,61.74,61.56,61.73,54600.0,43.5205,43.6478,43.5205,43.6407,54600.0
2007-07-02 12:10:00,61.73,61.75,61.66,61.69,76600.0,43.6407,43.6548,43.5912,43.6124,76600.0
2007-07-02 12:20:00,61.67,61.67,61.46,61.5,74800.0,43.5983,43.5983,43.4498,43.4781,74800.0
2007-07-02 12:30:00,61.51,61.57,61.5,61.54,50000.0,43.4852,43.5276,43.4781,43.5064,50000.0
2007-07-02 12:40:00,61.53,61.57,61.35,61.49,91400.0,43.4993,43.5276,43.3721,43.471,91400.0
2007-07-02 12:50:00,61.47,61.51,61.38,61.48,38800.0,43.4569,43.4852,43.3933,43.464,38800.0
2007-07-02 13:00:00,61.47,61.6,61.45,61.54,54800.0,43.4569,43.5488,43.4428,43.5064,54800.0
2007-07-02 13:10:00,61.52,61.6,61.51,61.52,35200.0,43.4922,43.5488,43.4852,43.4922,35200.0
2007-07-02 13:20:00,61.51,61.55,61.49,61.53,31800.0,43.4852,43.5135,43.471,43.4993,31800.0
2007-07-02 13:30:00,61.52,61.66,61.51,61.64,55200.0,43.4922,43.5912,43.4852,43.5771,55200.0
2007-07-02 13:40:00,61.64,61.78,61.58,61.76,66400.0,43.5771,43.6761,43.5347,43.6619,66400.0
2007-07-02 13:50:00,61.76,61.89,61.73,61.81,69600.0,43.6619,43.7538,43.6407,43.6973,69600.0
2007-07-02 14:00:00,61.82,61.84,61.77,61.81,58800.0,43.7043,43.7185,43.669,43.6973,58800.0
2007-07-02 14:10:00,61.81,61.83,61.7,61.75,50000.0,43.6973,43.7114,43.6195,43.6548,50000.0
2007-07-02 14:20:00,61.75,61.84,61.72,61.8,28600.0,43.6548,43.7185,43.6336,43.6902,28600.0
2007-07-02 14:30:00,61.8,61.91,61.78,61.85,50600.0,43.6902,43.768,43.6761,43.7255,50600.0
2007-07-02 14:40:00,61.84,61.9,61.73,61.76,60600.0,43.7185,43.7609,43.6407,43.6619,60600.0
2007-07-02 14:50:00,61.77,61.93,61.74,61.88,43600.0,43.669,43.7821,43.6478,43.7468,43600.0
2007-07-02 15:00:00,61.88,61.88,61.77,61.82,79800.0,43.7468,43.7468,43.669,43.7043,79800.0
2007-07-02 15:10:00,61.83,61.85,61.74,61.76,58400.0,43.7114,43.7255,43.6478,43.6619,58400.0
2007-07-02 15:20:00,61.75,61.87,61.74,61.87,102000.0,43.6548,43.7397,43.6478,43.7397,102000.0
2007-07-02 15:30:00,61.87,61.92,61.8,61.8,127200.0,43.7397,43.775,43.6902,43.6902,127200.0
2007-07-02 15:40:00,61.81,61.85,61.77,61.77,166000.0,43.6973,43.7255,43.669,43.669,166000.0
2007-07-02 15:50:00,61.77,61.8,61.72,61.75,196200.0,43.669,43.6902,43.6336,43.6548,196200.0
2007-07-03 09:30:00,61.49,61.49,60.84,61.38,225400.0,43.471,43.471,43.0115,43.3933,225400.0
2007-07-03 09:40:00,61.39,61.44,61.23,61.38,141800.0,43.4003,43.4357,43.2872,43.3933,141800.0
2007-07-03 09:50:00,61.4,61.4,61.2,61.3,130400.0,43.4074,43.4074,43.266,43.3367,130400.0
2007-07-03 10:00:00,61.3,61.3,61.02,61.03,213800.0,43.3367,43.3367,43.1388,43.1458,213800.0
2007-07-03 10:10:00,61.02,61.07,60.73,60.73,295200.0,43.1388,43.1741,42.9337,42.9337,295200.0
2007-07-03 10:20:00,60.74,61.06,60.72,61.01,206000.0,42.9408,43.167,42.9267,43.1317,206000.0
2007-07-03 10:30:00,61.02,61.18,60.99,61.15,122400.0,43.1388,43.2519,43.1176,43.2307,122400.0
2007-07-03 10:40:00,61.16,61.21,61.05,61.07,106800.0,43.2377,43.2731,43.16,43.1741,106800.0
2007-07-03 10:50:00,61.09,61.19,61.07,61.18,75800.0,43.1883,43.2589,43.1741,43.2519,75800.0
2007-07-03 11:00:00,61.18,61.18,61.05,61.1,80600.0,43.2519,43.2519,43.16,43.1953,80600.0
2007-07-03 11:10:00,61.13,61.14,61.05,61.06,79400.0,43.2165,43.2236,43.16,43.167,79400.0
2007-07-03 11:20:00,61.06,61.19,61.05,61.18,77600.0,43.167,43.2589,43.16,43.2519,77600.0
2007-07-03 11:30:00,61.18,61.24,61.1,61.13,98400.0,43.2519,43.2943,43.1953,43.2165,98400.0
2007-07-03 11:40:00,61.13,61.23,61.12,61.17,54000.0,43.2165,43.2872,43.2095,43.2448,54000.0
2007-07-03 11:50:00,61.17,61.18,61.1,61.15,77400.0,43.2448,43.2519,43.1953,43.2307,77400.0
2007-07-03 12:00:00,61.15,61.16,61.1,61.14,68800.0,43.2307,43.2377,43.1953,43.2236,68800.0
2007-07-03 12:10:00,61.14,61.17,61.12,61.12,66600.0,43.2236,43.2448,43.2095,43.2095,66600.0
2007-07-03 12:20:00,61.12,61.16,61.05,61.06,85000.0,43.2095,43.2377,43.16,43.167,85000.0
2007-07-03 12:30:00,61.07,61.16,61.04,61.12,95400.0,43.1741,43.2377,43.1529,43.2095,95400.0
2007-07-03 12:40:00,61.12,61.23,61.12,61.21,102800.0,43.2095,43.2872,43.2095,43.2731,102800.0
2007-07-03 12:50:00,61.21,61.23,61.12,61.12,140200.0,43.2731,43.2872,43.2095,43.2095,140200.0
2007-07-05 09:30:00,61.24,61.38,61.16,61.32,133600.0,43.2943,43.3933,43.2377,43.3509,133600.0
2007-07-05 09:40:00,61.33,61.49,60.97,61.48,134800.0,43.3579,43.471,43.1034,43.464,134800.0
2007-07-05 09:50:00,61.49,61.81,61.45,61.68,94200.0,43.471,43.6973,43.4428,43.6054,94200.0
2007-07-05 10:00:00,61.7,61.71,61.57,61.59,41000.0,43.6195,43.6266,43.5276,43.5417,41000.0
2007-07-05 10:10:00,61.59,61.6,61.48,61.49,82200.0,43.5417,43.5488,43.464,43.471,82200.0
2007-07-05 10:20:00,61.49,61.59,61.35,61.57,65200.0,43.471,43.5417,43.3721,43.5276,65200.0
2007-07-05 10:30:00,61.57,61.62,61.47,61.52,91800.0,43.5276,43.5629,43.4569,43.4922,91800.0
2007-07-05 10:40:00,61.52,61.54,61.41,61.42,64400.0,43.4922,43.5064,43.4145,43.4215,64400.0
2007-07-05 10:50:00,61.42,61.45,61.32,61.37,132400.0,43.4215,43.4428,43.3509,43.3862,132400.0
2007-07-05 11:00:00,61.38,61.38,61.06,61.12,64600.0,43.3933,43.3933,43.167,43.2095,64600.0
2007-07-05 11:10:00,61.13,61.27,61.1,61.27,71000.0,43.2165,43.3155,43.1953,43.3155,71000.0
2007-07-05 11:20:00,61.27,61.38,61.27,61.27,76200.0,43.3155,43.3933,43.3155,43.3155,76200.0
2007-07-05 11:30:00,61.26,61.35,61.21,61.35,91600.0,43.3084,43.3721,43.2731,43.3721,91600.0
2007-07-05 11:40:00,61.35,61.41,61.23,61.34,57800.0,43.3721,43.4145,43.2872,43.365,57800.0
2007-07-05 11:50:00,61.34,61.38,61.31,61.38,36400.0,43.365,43.3933,43.3438,43.3933,36400.0
2007-07-05 12:00:00,61.38,61.54,61.38,61.5,81600.0,43.3933,43.5064,43.3933,43.4781,81600.0
2007-07-05 12:10:00,61.5,61.65,61.47,61.6,62800.0,43.4781,43.5842,43.4569,43.5488,62800.0
2007-07-05 12:20:00,61.62,61.63,61.49,61.49,37000.0,43.5629,43.57,43.471,43.471,37000.0
2007-07-05 12:30:00,61.5,61.51,61.32,61.36,47800.0,43.4781,43.4852,43.3509,43.3791,47800.0
2007-07-05 12:40:00,61.39,61.45,61.37,61.42,56600.0,43.4003,43.4428,43.3862,43.4215,56600.0
2007-07-05 12:50:00,61.42,61.47,61.41,61.44,45600.0,43.4215,43.4569,43.4145,43.4357,45600.0
2007-07-05 13:00:00,61.46,61.46,61.4,61.41,37000.0,43.4498,43.4498,43.4074,43.4145,37000.0
2007-07-05 13:10:00,61.41,61.47,61.38,61.38,33800.0,43.4145,43.4569,43.3933,43.3933,33800.0
2007-07-05 13:20:00,61.4,61.4,61.32,61.35,23000.0,43.4074,43.4074,43.3509,43.3721,23000.0
2007-07-05 13:30:00,61.35,61.52,61.32,61.49,46200.0,43.3721,43.4922,43.3509,43.471,46200.0
2007-07-05 13:40:00,61.49,61.51,61.41,61.51,32200.0,43.471,43.4852,43.4145,43.4852,32200.0
2007-07-05 13:50:00,61.51,61.62,61.51,61.55,55600.0,43.4852,43.5629,43.4852,43.5135,55600.0
2007-07-05 14:00:00,61.55,61.73,61.49,61.72,68200.0,43.5135,43.6407,43.471,43.6336,68200.0
2007-07-05 14:10:00,61.72,61.85,61.69,61.8,75200.0,43.6336,43.7255,43.6124,43.6902,75200.0
2007-07-05 14:20:00,61.8,61.81,61.74,61.78,66800.0,43.6902,43.6973,43.6478,43.6761,66800.0
2007-07-05 14:30:00,61.77,61.84,61.75,61.79,62000.0,43.669,43.7185,43.6548,43.6831,62000.0
2007-07-05 14:40:00,61.8,61.88,61.73,61.87,46400.0,43.6902,43.7468,43.6407,43.7397,46400.0
2007-07-05 14:50:00,61.87,61.87,61.68,61.74,43600.0,43.7397,43.7397,43.6054,43.6478,43600.0
2007-07-05 15:00:00,61.74,61.74,61.59,61.61,69000.0,43.6478,43.6478,43.5417,43.5559,69000.0
2007-07-05 15:10:00,61.62,61.65,61.56,61.56,71800.0,43.5629,43.5842,43.5205,43.5205,71800.0
2007-07-05 15:20:00,61.57,61.6,61.53,61.56,60400.0,43.5276,43.5488,43.4993,43.5205,60400.0
2007-07-05 15:30:00,61.55,61.65,61.51,61.63,106800.0,43.5135,43.5842,43.4852,43.57,106800.0
2007-07-05 15:40:00,61.63,61.65,61.49,61.58,121200.0,43.57,43.5842,43.471,43.5347,121200.0
2007-07-05 15:50:00,61.58,61.7,61.54,61.57,154200.0,43.5347,43.6195,43.5064,43.5276,154200.0
2007-07-06 09:30:00,61.69,61.78,61.58,61.69,77200.0,43.6124,43.6761,43.5347,43.6124,77200.0
2007-07-06 09:40:00,61.7,61.94,61.69,61.82,172800.0,43.6195,43.7892,43.6124,43.7043,172800.0
2007-07-06 09:50:00,61.85,61.91,61.68,61.82,70400.0,43.7255,43.768,43.6054,43.7043,70400.0
2007-07-06 10:00:00,61.86,62.19,61.86,62.04,99200.0,43.7326,43.9659,43.7326,43.8599,99200.0
2007-07-06 10:10:00,62.04,62.1,61.91,62.05,45200.0,43.8599,43.9023,43.768,43.8669,45200.0
2007-07-06 10:20:00,62.03,62.11,61.91,62.09,37200.0,43.8528,43.9094,43.768,43.8952,37200.0
2007-07-06 10:30:00,62.1,62.1,61.92,62.02,75800.0,43.9023,43.9023,43.775,43.8457,75800.0
2007-07-06 10:40:00,61.97,62.01,61.87,61.94,36200.0,43.8104,43.8387,43.7397,43.7892,36200.0
2007-07-06 10:50:00,61.95,61.99,61.66,61.71,69200.0,43.7962,43.8245,43.5912,43.6266,69200.0
2007-07-06 11:00:00,61.71,61.97,61.63,61.97,69200.0,43.6266,43.8104,43.57,43.8104,69200.0
2007-07-06 11:10:00,61.95,62.05,61.92,61.98,25400.0,43.7962,43.8669,43.775,43.8174,25400.0
2007-07-06 11:20:00,62.0,62.13,61.97,62.1,32600.0,43.8316,43.9235,43.8104,43.9023,32600.0
2007-07-06 11:30:00,62.13,62.27,62.13,62.22,56800.0,43.9235,44.0225,43.9235,43.9871,56800.0
2007-07-06 11:40:00,62.23,62.27,62.12,62.12,28800.0,43.9942,44.0225,43.9164,43.9164,28800.0
2007-07-06 11:50:00,62.12,62.12,61.99,62.05,26200.0,43.9164,43.9164,43.8245,43.8669,26200.0
2007-07-06 12:00:00,62.05,62.17,62.05,62.13,25600.0,43.8669,43.9518,43.8669,43.9235,25600.0
2007-07-06 12:10:00,62.12,62.15,62.01,62.03,33600.0,43.9164,43.9376,43.8387,43.8528,33600.0
2007-07-06 12:20:00,62.02,62.08,61.88,61.95,50000.0,43.8457,43.8881,43.7468,43.7962,50000.0
2007-07-06 12:30:00,61.95,61.95,61.83,61.85,26200.0,43.7962,43.7962,43.7114,43.7255,26200.0
2007-07-06 12:40:00,61.85,62.01,61.84,61.96,39600.0,43.7255,43.8387,43.7185,43.8033,39600.0
2007-07-06 12:50:00,61.94,62.01,61.94,61.95,12400.0,43.7892,43.8387,43.7892,43.7962,12400.0
2007-07-06 13:00:00,61.99,62.02,61.9,61.97,27200.0,43.8245,43.8457,43.7609,43.8104,27200.0
2007-07-06 13:10:00,61.96,62.07,61.95,62.01,21200.0,43.8033,43.8811,43.7962,43.8387,21200.0
2007-07-06 13:20:00,62.02,62.1,62.02,62.08,16800.0,43.8457,43.9023,43.8457,43.8881,16800.0
2007-07-06 13:30:00,62.08,62.08,61.99,61.99,36200.0,43.8881,43.8881,43.8245,43.8245,36200.0
2007-07-06 13:40:00,62.01,62.02,61.91,62.01,30000.0,43.8387,43.8457,43.768,43.8387,30000.0
2007-07-06 13:50:00,62.0,62.1,61.99,62.06,32800.0,43.8316,43.9023,43.8245,43.874,32800.0
2007-07-06 14:00:00,62.05,62.06,62.0,62.02,27600.0,43.8669,43.874,43.8316,43.8457,27600.0
2007-07-06 14:10:00,62.02,62.15,61.96,62.08,58800.0,43.8457,43.9376,43.8033,43.8881,58800.0
2007-07-06 14:20:00,62.07,62.07,61.95,62.02,37200.0,43.8811,43.8811,43.7962,43.8457,37200.0
2007-07-06 14:30:00,62.04,62.12,62.02,62.02,33400.0,43.8599,43.9164,43.8457,43.8457,33400.0
2007-07-06 14:40:00,62.02,62.04,61.92,61.97,38400.0,43.8457,43.8599,43.775,43.8104,38400.0
2007-07-06 14:50:00,61.97,62.03,61.95,62.0,21400.0,43.8104,43.8528,43.7962,43.8316,21400.0
2007-07-06 15:00:00,62.0,62.1,61.99,62.07,41000.0,43.8316,43.9023,43.8245,43.8811,41000.0
2007-07-06 15:10:00,62.07,62.08,61.99,62.0,30600.0,43.8811,43.8881,43.8245,43.8316,30600.0
2007-07-06 15:20:00,61.99,62.08,61.95,62.07,43000.0,43.8245,43.8881,43.7962,43.8811,43000.0
2007-07-06 15:30:00,62.06,62.1,61.99,62.04,53600.0,43.874,43.9023,43.8245,43.8599,53600.0
2007-07-06 15:40:00,62.02,62.05,61.94,61.94,61800.0,43.8457,43.8669,43.7892,43.7892,61800.0
2007-07-06 15:50:00,61.93,61.94,61.82,61.92,110200.0,43.7821,43.7892,43.7043,43.775,110200.0
2007-07-09 09:30:00,62.02,62.5,61.98,62.42,133000.0,43.8457,44.1851,43.8174,44.1285,133000.0
2007-07-09 09:40:00,62.42,62.43,62.25,62.25,100000.0,44.1285,44.1356,44.0083,44.0083,100000.0
2007-07-09 09:50:00,62.27,62.4,62.25,62.35,91600.0,44.0225,44.1144,44.0083,44.079,91600.0
2007-07-09 10:00:00,62.36,62.58,62.35,62.58,99000.0,44.0861,44.2416,44.079,44.2416,99000.0
2007-07-09 10:10:00,62.56,62.69,62.55,62.66,86400.0,44.2275,44.3194,44.2204,44.2982,86400.0
2007-07-09 10:20:00,62.66,62.8,62.62,62.77,177400.0,44.2982,44.3972,44.2699,44.3759,177400.0
2007-07-09 10:30:00,62.77,63.13,62.76,63.1,462400.0,44.3759,44.6305,44.3689,44.6092,462400.0
2007-07-09 10:40:00,63.1,63.1,62.71,62.98,268000.0,44.6092,44.6092,44.3335,44.5244,268000.0
2007-07-09 10:50:00,63.0,63.05,62.83,62.83,110000.0,44.5385,44.5739,44.4184,44.4184,110000.0
2007-07-09 11:00:00,62.83,63.13,62.82,63.11,87600.0,44.4184,44.6305,44.4113,44.6163,87600.0
2007-07-09 11:10:00,63.13,63.24,63.08,63.13,197600.0,44.6305,44.7082,44.5951,44.6305,197600.0
2007-07-09 11:20:00,63.14,63.32,63.09,63.31,344600.0,44.6375,44.7648,44.6022,44.7577,344600.0
2007-07-09 11:30:00,63.3,63.42,63.27,63.35,139200.0,44.7506,44.8355,44.7294,44.786,139200.0
2007-07-09 11:40:00,63.34,63.35,63.19,63.31,115000.0,44.7789,44.786,44.6729,44.7577,115000.0
2007-07-09 11:50:00,63.31,63.35,63.24,63.3,65400.0,44.7577,44.786,44.7082,44.7506,65400.0
2007-07-09 12:00:00,63.3,63.32,63.21,63.21,72400.0,44.7506,44.7648,44.687,44.687,72400.0
2007-07-09 12:10:00,63.22,63.25,63.12,63.23,51000.0,44.6941,44.7153,44.6234,44.7011,51000.0
2007-07-09 12:20:00,63.24,63.26,63.16,63.18,43400.0,44.7082,44.7224,44.6517,44.6658,43400.0
2007-07-09 12:30:00,63.18,63.49,63.18,63.39,163800.0,44.6658,44.885,44.6658,44.8143,163800.0
2007-07-09 12:40:00,63.38,63.38,63.3,63.34,40400.0,44.8072,44.8072,44.7506,44.7789,40400.0
2007-07-09 12:50:00,63.33,63.4,63.3,63.3,45000.0,44.7718,44.8213,44.7506,44.7506,45000.0
2007-07-09 13:00:00,63.3,63.43,63.21,63.25,80400.0,44.7506,44.8425,44.687,44.7153,80400.0
2007-07-09 13:10:00,63.26,63.4,63.26,63.37,38000.0,44.7224,44.8213,44.7224,44.8001,38000.0
2007-07-09 13:20:00,63.38,63.43,63.3,63.38,64800.0,44.8072,44.8425,44.7506,44.8072,64800.0
2007-07-09 13:30:00,63.35,63.38,63.24,63.38,51600.0,44.786,44.8072,44.7082,44.8072,51600.0
2007-07-09 13:40:00,63.38,63.39,63.29,63.3,52200.0,44.8072,44.8143,44.7436,44.7506,52200.0
2007-07-09 13:50:00,63.3,63.38,63.29,63.29,97000.0,44.7506,44.8072,44.7436,44.7436,97000.0
2007-07-09 14:00:00,63.29,63.34,63.27,63.32,55400.0,44.7436,44.7789,44.7294,44.7648,55400.0
2007-07-09 14:10:00,63.31,63.38,63.2,63.2,72200.0,44.7577,44.8072,44.6799,44.6799,72200.0
2007-07-09 14:20:00,63.2,63.27,63.15,63.2,55200.0,44.6799,44.7294,44.6446,44.6799,55200.0
2007-07-09 14:30:00,63.2,63.3,63.18,63.23,57600.0,44.6799,44.7506,44.6658,44.7011,57600.0
2007-07-09 14:40:00,63.23,63.38,63.23,63.29,161600.0,44.7011,44.8072,44.7011,44.7436,161600.0
2007-07-09 14:50:00,63.29,63.31,63.19,63.24,89600.0,44.7436,44.7577,44.6729,44.7082,89600.0
2007-07-09 15:00:00,63.24,63.3,63.06,63.11,124400.0,44.7082,44.7506,44.581,44.6163,124400.0
2007-07-09 15:10:00,63.12,63.16,63.04,63.13,103800.0,44.6234,44.6517,44.5668,44.6305,103800.0
2007-07-09 15:20:00,63.13,63.15,62.93,62.93,123000.0,44.6305,44.6446,44.4891,44.4891,123000.0
2007-07-09 15:30:00,62.93,63.02,62.85,62.87,231000.0,44.4891,44.5527,44.4325,44.4466,231000.0
2007-07-09 15:40:00,62.88,62.88,62.76,62.8,176000.0,44.4537,44.4537,44.3689,44.3972,176000.0
2007-07-09 15:50:00,62.8,62.91,62.74,62.88,219000.0,44.3972,44.4749,44.3547,44.4537,219000.0
2007-07-10 09:30:00,62.46,62.61,62.38,62.42,160400.0,44.1568,44.2628,44.1002,44.1285,160400.0
2007-07-10 09:40:00,62.43,62.43,62.01,62.13,136000.0,44.1356,44.1356,43.8387,43.9235,136000.0
2007-07-10 09:50:00,62.13,62.35,62.05,62.13,158400.0,43.9235,44.079,43.8669,43.9235,158400.0
2007-07-10 10:00:00,62.1,62.12,62.0,62.1,102400.0,43.9023,43.9164,43.8316,43.9023,102400.0
2007-07-10 10:10:00,62.11,62.38,62.1,62.19,79800.0,43.9094,44.1002,43.9023,43.9659,79800.0
2007-07-10 10:20:00,62.16,62.3,62.16,62.24,75400.0,43.9447,44.0437,43.9447,44.0013,75400.0
2007-07-10 10:30:00,62.26,62.26,62.09,62.19,52800.0,44.0154,44.0154,43.8952,43.9659,52800.0
2007-07-10 10:40:00,62.21,62.26,62.06,62.09,75800.0,43.98,44.0154,43.874,43.8952,75800.0
2007-07-10 10:50:00,62.09,62.27,62.09,62.22,44200.0,43.8952,44.0225,43.8952,43.9871,44200.0
2007-07-10 11:00:00,62.23,62.28,62.16,62.17,52400.0,43.9942,44.0295,43.9447,43.9518,52400.0
2007-07-10 11:10:00,62.18,62.21,62.1,62.13,103800.0,43.9588,43.98,43.9023,43.9235,103800.0
2007-07-10 11:20:00,62.12,62.17,61.97,62.02,92600.0,43.9164,43.9518,43.8104,43.8457,92600.0
2007-07-10 11:30:00,62.01,62.07,61.97,62.06,48800.0,43.8387,43.8811,43.8104,43.874,48800.0
2007-07-10 11:40:00,62.07,62.21,62.05,62.15,54200.0,43.8811,43.98,43.8669,43.9376,54200.0
2007-07-10 11:50:00,62.15,62.33,62.13,62.32,49000.0,43.9376,44.0649,43.9235,44.0578,49000.0
2007-07-10 12:00:00,62.29,62.35,62.22,62.27,68200.0,44.0366,44.079,43.9871,44.0225,68200.0
2007-07-10 12:10:00,62.27,62.3,62.09,62.2,64400.0,44.0225,44.0437,43.8952,43.973,64400.0
2007-07-10 12:20:00,62.21,62.32,62.2,62.24,46600.0,43.98,44.0578,43.973,44.0013,46600.0
2007-07-10 12:30:00,62.25,62.43,62.24,62.41,97000.0,44.0083,44.1356,44.0013,44.1214,97000.0
2007-07-10 12:40:00,62.42,62.42,62.27,62.29,63200.0,44.1285,44.1285,44.0225,44.0366,63200.0
2007-07-10 12:50:00,62.31,62.38,62.26,62.38,22000.0,44.0507,44.1002,44.0154,44.1002,22000.0
2007-07-10 13:00:00,62.35,62.49,62.23,62.31,68200.0,44.079,44.178,43.9942,44.0507,68200.0
2007-07-10 13:10:00,62.27,62.42,62.19,62.24,34000.0,44.0225,44.1285,43.9659,44.0013,34000.0
2007-07-10 13:20:00,62.24,62.24,62.01,62.04,58800.0,44.0013,44.0013,43.8387,43.8599,58800.0
2007-07-10 13:30:00,62.07,62.21,62.02,62.19,39400.0,43.8811,43.98,43.8457,43.9659,39400.0
2007-07-10 13:40:00,62.19,62.19,61.91,61.94,75600.0,43.9659,43.9659,43.768,43.7892,75600.0
2007-07-10 13:50:00,61.94,61.99,61.92,61.94,87800.0,43.7892,43.8245,43.775,43.7892,87800.0
2007-07-10 14:00:00,61.98,62.02,61.85,61.91,107000.0,43.8174,43.8457,43.7255,43.768,107000.0
2007-07-10 14:10:00,61.89,62.08,61.88,62.05,97600.0,43.7538,43.8881,43.7468,43.8669,97600.0
2007-07-10 14:20:00,62.05,62.17,62.0,62.02,105400.0,43.8669,43.9518,43.8316,43.8457,105400.0
2007-07-10 14:30:00,61.99,62.15,61.96,62.08,90200.0,43.8245,43.9376,43.8033,43.8881,90200.0
2007-07-10 14:40:00,62.08,62.24,62.05,62.12,132400.0,43.8881,44.0013,43.8669,43.9164,132400.0
2007-07-10 14:50:00,62.13,62.29,62.1,62.19,97400.0,43.9235,44.0366,43.9023,43.9659,97400.0
2007-07-10 15:00:00,62.2,62.23,61.96,62.12,107200.0,43.973,43.9942,43.8033,43.9164,107200.0
2007-07-10 15:10:00,62.1,62.2,61.98,62.13,177400.0,43.9023,43.973,43.8174,43.9235,177400.0
2007-07-10 15:20:00,62.14,62.25,62.1,62.25,105200.0,43.9306,44.0083,43.9023,44.0083,105200.0
2007-07-10 15:30:00,62.24,62.26,62.09,62.09,192800.0,44.0013,44.0154,43.8952,43.8952,192800.0
2007-07-10 15:40:00,62.09,62.1,61.91,61.94,195400.0,43.8952,43.9023,43.768,43.7892,195400.0
2007-07-10 15:50:00,61.92,62.05,61.92,61.99,131600.0,43.775,43.8669,43.775,43.8245,131600.0
2007-07-11 09:30:00,62.13,62.48,62.02,62.37,105600.0,43.9235,44.1709,43.8457,44.0932,105600.0
2007-07-11 09:40:00,62.37,62.42,62.24,62.42,151200.0,44.0932,44.1285,44.0013,44.1285,151200.0
2007-07-11 09:50:00,62.4,62.47,62.21,62.42,210000.0,44.1144,44.1639,43.98,44.1285,210000.0
2007-07-11 10:00:00,62.4,62.57,62.34,62.55,147600.0,44.1144,44.2346,44.072,44.2204,147600.0
2007-07-11 10:10:00,62.55,62.88,62.52,62.84,209200.0,44.2204,44.4537,44.1992,44.4254,209200.0
2007-07-11 10:20:00,62.84,62.86,62.55,62.71,82200.0,44.4254,44.4396,44.2204,44.3335,82200.0
2007-07-11 10:30:00,62.73,62.79,62.52,62.55,80000.0,44.3477,44.3901,44.1992,44.2204,80000.0
2007-07-11 10:40:00,62.57,62.74,62.55,62.74,44400.0,44.2346,44.3547,44.2204,44.3547,44400.0
2007-07-11 10:50:00,62.74,62.99,62.73,62.95,65000.0,44.3547,44.5315,44.3477,44.5032,65000.0
2007-07-11 11:00:00,62.96,63.0,62.87,62.9,97600.0,44.5103,44.5385,44.4466,44.4679,97600.0
2007-07-11 11:10:00,62.88,62.94,62.84,62.89,39600.0,44.4537,44.4961,44.4254,44.4608,39600.0
2007-07-11 11:20:00,62.89,62.93,62.84,62.85,38200.0,44.4608,44.4891,44.4254,44.4325,38200.0
2007-07-11 11:30:00,62.85,62.9,62.8,62.85,45800.0,44.4325,44.4679,44.3972,44.4325,45800.0
2007-07-11 11:40:00,62.82,62.85,62.75,62.8,62000.0,44.4113,44.4325,44.3618,44.3972,62000.0
2007-07-11 11:50:00,62.77,62.81,62.63,62.7,40600.0,44.3759,44.4042,44.277,44.3265,40600.0
2007-07-11 12:00:00,62.7,62.74,62.6,62.63,53800.0,44.3265,44.3547,44.2558,44.277,53800.0
2007-07-11 12:10:00,62.63,62.74,62.61,62.71,85000.0,44.277,44.3547,44.2628,44.3335,85000.0
2007-07-11 12:20:00,62.71,62.77,62.62,62.66,41800.0,44.3335,44.3759,44.2699,44.2982,41800.0
2007-07-11 12:30:00,62.66,62.69,62.63,62.68,18000.0,44.2982,44.3194,44.277,44.3123,18000.0
2007-07-11 12:40:00,62.68,62.69,62.58,62.58,45600.0,44.3123,44.3194,44.2416,44.2416,45600.0
2007-07-11 12:50:00,62.59,62.61,62.51,62.57,29000.0,44.2487,44.2628,44.1921,44.2346,29000.0
2007-07-11 13:00:00,62.56,62.62,62.56,62.58,18400.0,44.2275,44.2699,44.2275,44.2416,18400.0
2007-07-11 13:10:00,62.58,62.63,62.56,62.59,35600.0,44.2416,44.277,44.2275,44.2487,35600.0
2007-07-11 13:20:00,62.58,62.63,62.52,62.63,40800.0,44.2416,44.277,44.1992,44.277,40800.0
2007-07-11 13:30:00,62.63,62.76,62.57,62.75,48400.0,44.277,44.3689,44.2346,44.3618,48400.0
2007-07-11 13:40:00,62.72,62.79,62.61,62.77,33200.0,44.3406,44.3901,44.2628,44.3759,33200.0
2007-07-11 13:50:00,62.73,62.74,62.52,62.53,40000.0,44.3477,44.3547,44.1992,44.2063,40000.0
2007-07-11 14:00:00,62.55,62.65,62.43,62.49,78000.0,44.2204,44.2911,44.1356,44.178,78000.0
2007-07-11 14:10:00,62.49,62.65,62.43,62.62,73000.0,44.178,44.2911,44.1356,44.2699,73000.0
2007-07-11 14:20:00,62.65,62.65,62.55,62.63,31200.0,44.2911,44.2911,44.2204,44.277,31200.0
2007-07-11 14:30:00,62.63,62.67,62.48,62.64,50000.0,44.277,44.3053,44.1709,44.284,50000.0
2007-07-11 14:40:00,62.66,62.66,62.51,62.6,64800.0,44.2982,44.2982,44.1921,44.2558,64800.0
2007-07-11 14:50:00,62.6,62.61,62.46,62.54,109800.0,44.2558,44.2628,44.1568,44.2133,109800.0
2007-07-11 15:00:00,62.54,62.71,62.5,62.7,140000.0,44.2133,44.3335,44.1851,44.3265,140000.0
2007-07-11 15:10:00,62.71,62.71,62.54,62.66,150000.0,44.3335,44.3335,44.2133,44.2982,150000.0
2007-07-11 15:20:00,62.67,62.76,62.64,62.72,75000.0,44.3053,44.3689,44.284,44.3406,75000.0
2007-07-11 15:30:00,62.72,62.76,62.54,62.57,90800.0,44.3406,44.3689,44.2133,44.2346,90800.0
2007-07-11 15:40:00,62.58,62.63,62.55,62.6,57400.0,44.2416,44.277,44.2204,44.2558,57400.0
2007-07-11 15:50:00,62.6,62.64,62.47,62.61,232000.0,44.2558,44.284,44.1639,44.2628,232000.0
2007-07-12 09:30:00,62.92,63.2,62.92,63.18,84000.0,44.482,44.6799,44.482,44.6658,84000.0
2007-07-12 09:40:00,63.18,63.24,63.13,63.2,55600.0,44.6658,44.7082,44.6305,44.6799,55600.0
2007-07-12 09:50:00,63.18,63.31,63.0,63.22,137200.0,44.6658,44.7577,44.5385,44.6941,137200.0
2007-07-12 10:00:00,63.24,63.5,63.2,63.36,152600.0,44.7082,44.892,44.6799,44.7931,152600.0
2007-07-12 10:10:00,63.34,63.48,60.33,63.29,121000.0,44.7789,44.8779,42.651,44.7436,121000.0
2007-07-12 10:20:00,63.29,63.35,63.24,63.3,74000.0,44.7436,44.786,44.7082,44.7506,74000.0
2007-07-12 10:30:00,63.31,63.5,63.31,63.38,136000.0,44.7577,44.892,44.7577,44.8072,136000.0
2007-07-12 10:40:00,63.34,63.47,63.34,63.46,68200.0,44.7789,44.8708,44.7789,44.8637,68200.0
2007-07-12 10:50:00,63.45,63.61,63.44,63.61,167400.0,44.8567,44.9698,44.8496,44.9698,167400.0
2007-07-12 11:00:00,63.62,63.88,63.61,63.87,236000.0,44.9769,45.1607,44.9698,45.1536,236000.0
2007-07-12 11:10:00,63.87,64.0,63.85,63.93,102400.0,45.1536,45.2455,45.1395,45.196,102400.0
2007-07-12 11:20:00,63.93,64.0,63.86,63.88,112000.0,45.196,45.2455,45.1465,45.1607,112000.0
2007-07-12 11:30:00,63.88,64.02,62.6,63.97,112400.0,45.1607,45.2596,44.2558,45.2243,112400.0
2007-07-12 11:40:00,63.97,64.11,63.97,64.06,168600.0,45.2243,45.3233,45.2243,45.2879,168600.0
2007-07-12 11:50:00,64.07,64.11,63.98,64.08,99800.0,45.295,45.3233,45.2314,45.3021,99800.0
2007-07-12 12:00:00,64.08,64.19,64.02,64.13,153600.0,45.3021,45.3798,45.2596,45.3374,153600.0
2007-07-12 12:10:00,64.13,64.25,64.08,64.08,89800.0,45.3374,45.4222,45.3021,45.3021,89800.0
2007-07-12 12:20:00,64.08,64.14,64.06,64.13,72200.0,45.3021,45.3445,45.2879,45.3374,72200.0
2007-07-12 12:30:00,64.14,64.17,64.1,64.11,97400.0,45.3445,45.3657,45.3162,45.3233,97400.0
2007-07-12 12:40:00,64.11,64.19,64.07,64.15,154400.0,45.3233,45.3798,45.295,45.3516,154400.0
2007-07-12 12:50:00,64.15,64.17,64.1,64.16,69000.0,45.3516,45.3657,45.3162,45.3586,69000.0
2007-07-12 13:00:00,64.17,64.19,64.04,64.11,60400.0,45.3657,45.3798,45.2738,45.3233,60400.0
2007-07-12 13:10:00,64.1,64.24,64.09,64.19,97000.0,45.3162,45.4152,45.3091,45.3798,97000.0
2007-07-12 13:20:00,64.17,64.23,64.14,64.16,87600.0,45.3657,45.4081,45.3445,45.3586,87600.0
2007-07-12 13:30:00,64.15,64.23,64.12,64.13,69400.0,45.3516,45.4081,45.3303,45.3374,69400.0
2007-07-12 13:40:00,64.11,64.22,64.08,64.09,70800.0,45.3233,45.401,45.3021,45.3091,70800.0
2007-07-12 13:50:00,64.08,64.09,63.98,63.99,35000.0,45.3021,45.3091,45.2314,45.2384,35000.0
2007-07-12 14:00:00,63.98,64.05,63.87,64.02,90600.0,45.2314,45.2809,45.1536,45.2596,90600.0
2007-07-12 14:10:00,64.02,64.08,63.92,63.95,60200.0,45.2596,45.3021,45.189,45.2102,60200.0
2007-07-12 14:20:00,63.94,64.05,63.92,63.97,51600.0,45.2031,45.2809,45.189,45.2243,51600.0
2007-07-12 14:30:00,63.98,64.03,63.88,63.88,58600.0,45.2314,45.2667,45.1607,45.1607,58600.0
2007-07-12 14:40:00,63.91,64.06,63.91,64.0,60600.0,45.1819,45.2879,45.1819,45.2455,60600.0
2007-07-12 14:50:00,64.0,64.09,63.97,64.09,76200.0,45.2455,45.3091,45.2243,45.3091,76200.0
2007-07-12 15:00:00,64.08,64.09,64.04,64.08,104000.0,45.3021,45.3091,45.2738,45.3021,104000.0
2007-07-12 15:10:00,64.08,64.18,64.05,64.07,157200.0,45.3021,45.3728,45.2809,45.295,157200.0
2007-07-12 15:20:00,64.05,64.1,64.03,64.09,72200.0,45.2809,45.3162,45.2667,45.3091,72200.0
2007-07-12 15:30:00,64.09,64.17,64.04,64.04,307400.0,45.3091,45.3657,45.2738,45.2738,307400.0
2007-07-12 15:40:00,64.05,64.08,63.98,63.99,221800.0,45.2809,45.3021,45.2314,45.2384,221800.0
2007-07-12 15:50:00,63.99,64.13,63.93,64.07,437600.0,45.2384,45.3374,45.196,45.295,437600.0
2007-07-13 09:30:00,64.38,64.49,64.01,64.05,184200.0,45.5142,45.5919,45.2526,45.2809,184200.0
2007-07-13 09:40:00,64.05,64.61,64.04,64.57,202800.0,45.2809,45.6768,45.2738,45.6485,202800.0
2007-07-13 09:50:00,64.59,64.65,64.32,64.62,111200.0,45.6626,45.705,45.4717,45.6838,111200.0
2007-07-13 10:00:00,64.63,64.67,64.36,64.42,139800.0,45.6909,45.7192,45.5,45.5424,139800.0
2007-07-13 10:10:00,64.39,64.54,64.36,64.44,55200.0,45.5212,45.6273,45.5,45.5566,55200.0
2007-07-13 10:20:00,64.46,64.5,64.28,64.31,76600.0,45.5707,45.599,45.4435,45.4647,76600.0
2007-07-13 10:30:00,64.31,64.33,64.0,64.03,132400.0,45.4647,45.4788,45.2455,45.2667,132400.0
2007-07-13 10:40:00,64.07,64.29,64.03,64.27,70800.0,45.295,45.4505,45.2667,45.4364,70800.0
2007-07-13 10:50:00,64.23,64.39,64.23,64.27,88200.0,45.4081,45.5212,45.4081,45.4364,88200.0
2007-07-13 11:00:00,64.27,64.35,64.25,64.33,37200.0,45.4364,45.4929,45.4222,45.4788,37200.0
2007-07-13 11:10:00,64.33,64.34,64.25,64.33,50000.0,45.4788,45.4859,45.4222,45.4788,50000.0
2007-07-13 11:20:00,64.33,64.39,64.32,64.33,31800.0,45.4788,45.5212,45.4717,45.4788,31800.0
2007-07-13 11:30:00,64.33,64.33,64.21,64.26,121400.0,45.4788,45.4788,45.394,45.4293,121400.0
2007-07-13 11:40:00,64.25,64.38,64.21,64.38,58800.0,45.4222,45.5142,45.394,45.5142,58800.0
2007-07-13 11:50:00,64.37,64.48,64.32,64.32,83200.0,45.5071,45.5849,45.4717,45.4717,83200.0
2007-07-13 12:00:00,64.34,64.46,64.28,64.46,87600.0,45.4859,45.5707,45.4435,45.5707,87600.0
2007-07-13 12:10:00,64.42,64.55,64.4,64.44,83600.0,45.5424,45.6343,45.5283,45.5566,83600.0
2007-07-13 12:20:00,64.44,64.48,64.36,64.46,63800.0,45.5566,45.5849,45.5,45.5707,63800.0
2007-07-13 12:30:00,64.49,64.5,64.36,64.45,72400.0,45.5919,45.599,45.5,45.5636,72400.0
2007-07-13 12:40:00,64.45,64.55,64.45,64.53,98800.0,45.5636,45.6343,45.5636,45.6202,98800.0
2007-07-13 12:50:00,64.54,64.75,64.49,64.75,199200.0,45.6273,45.7757,45.5919,45.7757,199200.0
2007-07-13 13:00:00,64.75,64.88,64.72,64.82,168200.0,45.7757,45.8676,45.7545,45.8252,168200.0
2007-07-13 13:10:00,64.82,64.87,64.76,64.8,73600.0,45.8252,45.8606,45.7828,45.8111,73600.0
2007-07-13 13:20:00,64.81,64.95,64.81,64.95,87800.0,45.8181,45.9171,45.8181,45.9171,87800.0
2007-07-13 13:30:00,64.95,65.0,64.92,64.99,91000.0,45.9171,45.9525,45.8959,45.9454,91000.0
2007-07-13 13:40:00,64.99,65.04,64.94,65.0,380800.0,45.9454,45.9807,45.9101,45.9525,380800.0
2007-07-13 13:50:00,65.01,65.14,64.98,65.11,117600.0,45.9595,46.0514,45.9383,46.0302,117600.0
2007-07-13 14:00:00,65.12,65.43,65.11,65.39,240600.0,46.0373,46.2565,46.0302,46.2282,240600.0
2007-07-13 14:10:00,65.4,65.58,65.36,65.56,220800.0,46.2353,46.3625,46.207,46.3484,220800.0
2007-07-13 14:20:00,65.56,65.7,65.39,65.54,159200.0,46.3484,46.4473,46.2282,46.3342,159200.0
2007-07-13 14:30:00,65.55,65.7,65.53,65.61,143600.0,46.3413,46.4473,46.3272,46.3837,143600.0
2007-07-13 14:40:00,65.61,65.69,65.59,65.64,100800.0,46.3837,46.4403,46.3696,46.4049,100800.0
2007-07-13 14:50:00,65.63,65.69,65.49,65.53,147400.0,46.3979,46.4403,46.2989,46.3272,147400.0
2007-07-13 15:00:00,65.52,65.55,65.39,65.55,146600.0,46.3201,46.3413,46.2282,46.3413,146600.0
2007-07-13 15:10:00,65.55,65.61,65.5,65.58,193600.0,46.3413,46.3837,46.306,46.3625,193600.0
2007-07-13 15:20:00,65.58,65.66,65.56,65.66,212200.0,46.3625,46.4191,46.3484,46.4191,212200.0
2007-07-13 15:30:00,65.67,65.75,65.66,65.72,196000.0,46.4261,46.4827,46.4191,46.4615,196000.0
2007-07-13 15:40:00,65.72,65.75,65.61,65.66,248400.0,46.4615,46.4827,46.3837,46.4191,248400.0
2007-07-13 15:50:00,65.65,65.67,65.5,65.52,295800.0,46.412,46.4261,46.306,46.3201,295800.0
2007-07-16 09:30:00,65.96,66.0,65.65,65.66,154400.0,46.6312,46.6594,46.412,46.4191,154400.0
2007-07-16 09:40:00,65.69,65.76,65.47,65.48,108800.0,46.4403,46.4898,46.2847,46.2918,108800.0
2007-07-16 09:50:00,65.49,65.67,65.27,65.61,149600.0,46.2989,46.4261,46.1433,46.3837,149600.0
2007-07-16 10:00:00,65.64,65.92,65.36,65.89,179000.0,46.4049,46.6029,46.207,46.5817,179000.0
2007-07-16 10:10:00,65.92,66.08,65.83,66.08,146000.0,46.6029,46.716,46.5392,46.716,146000.0
2007-07-16 10:20:00,66.08,66.08,65.81,65.97,96000.0,46.716,46.716,46.5251,46.6382,96000.0
2007-07-16 10:30:00,65.94,66.04,65.9,65.91,103400.0,46.617,46.6877,46.5887,46.5958,103400.0
2007-07-16 10:40:00,65.9,65.92,65.67,65.74,105200.0,46.5887,46.6029,46.4261,46.4756,105200.0
2007-07-16 10:50:00,65.73,65.86,65.73,65.85,51200.0,46.4686,46.5605,46.4686,46.5534,51200.0
2007-07-16 11:00:00,65.85,65.94,65.8,65.91,47400.0,46.5534,46.617,46.518,46.5958,47400.0
2007-07-16 11:10:00,65.91,65.94,65.65,65.69,145200.0,46.5958,46.617,46.412,46.4403,145200.0
2007-07-16 11:20:00,65.67,65.8,65.66,65.79,38600.0,46.4261,46.518,46.4191,46.511,38600.0
2007-07-16 11:30:00,65.78,66.03,65.78,66.01,86000.0,46.5039,46.6806,46.5039,46.6665,86000.0
2007-07-16 11:40:00,66.01,66.13,66.01,66.13,70200.0,46.6665,46.7513,46.6665,46.7513,70200.0
2007-07-16 11:50:00,66.11,66.25,66.04,66.13,167000.0,46.7372,46.8362,46.6877,46.7513,167000.0
2007-07-16 12:00:00,66.13,66.19,66.05,66.17,84000.0,46.7513,46.7938,46.6948,46.7796,84000.0
2007-07-16 12:10:00,66.18,66.21,66.08,66.08,84800.0,46.7867,46.8079,46.716,46.716,84800.0
2007-07-16 12:20:00,66.1,66.11,66.03,66.07,73000.0,46.7301,46.7372,46.6806,46.7089,73000.0
2007-07-16 12:30:00,66.07,66.08,66.0,66.04,88400.0,46.7089,46.716,46.6594,46.6877,88400.0
2007-07-16 12:40:00,66.05,66.16,66.03,66.13,59000.0,46.6948,46.7725,46.6806,46.7513,59000.0
2007-07-16 12:50:00,66.14,66.23,66.1,66.12,120000.0,46.7584,46.822,46.7301,46.7443,120000.0
2007-07-16 13:00:00,66.13,66.18,66.11,66.13,156000.0,46.7513,46.7867,46.7372,46.7513,156000.0
2007-07-16 13:10:00,66.13,66.14,65.95,65.98,87000.0,46.7513,46.7584,46.6241,46.6453,87000.0
2007-07-16 13:20:00,65.97,66.11,65.96,66.08,94200.0,46.6382,46.7372,46.6312,46.716,94200.0
2007-07-16 13:30:00,66.08,66.11,65.97,66.04,235800.0,46.716,46.7372,46.6382,46.6877,235800.0
2007-07-16 13:40:00,66.04,66.04,65.92,65.97,84000.0,46.6877,46.6877,46.6029,46.6382,84000.0
2007-07-16 13:50:00,65.97,65.98,65.83,65.92,266600.0,46.6382,46.6453,46.5392,46.6029,266600.0
2007-07-16 14:00:00,65.92,65.92,65.71,65.71,279200.0,46.6029,46.6029,46.4544,46.4544,279200.0
2007-07-16 14:10:00,65.72,65.8,65.63,65.63,86600.0,46.4615,46.518,46.3979,46.3979,86600.0
2007-07-16 14:20:00,65.63,65.82,65.6,65.74,81800.0,46.3979,46.5322,46.3766,46.4756,81800.0
2007-07-16 14:30:00,65.74,65.89,65.74,65.84,130200.0,46.4756,46.5817,46.4756,46.5463,130200.0
2007-07-16 14:40:00,65.83,65.89,65.75,65.78,148600.0,46.5392,46.5817,46.4827,46.5039,148600.0
2007-07-16 14:50:00,65.78,65.96,65.72,65.94,127200.0,46.5039,46.6312,46.4615,46.617,127200.0
2007-07-16 15:00:00,65.92,65.97,65.86,65.97,67200.0,46.6029,46.6382,46.5605,46.6382,67200.0
2007-07-16 15:10:00,65.97,66.08,65.97,66.07,88400.0,46.6382,46.716,46.6382,46.7089,88400.0
2007-07-16 15:20:00,66.07,66.09,65.98,65.99,104400.0,46.7089,46.7231,46.6453,46.6524,104400.0
2007-07-16 15:30:00,65.99,65.99,65.72,65.75,197600.0,46.6524,46.6524,46.4615,46.4827,197600.0
2007-07-16 15:40:00,65.75,65.86,65.72,65.82,251400.0,46.4827,46.5605,46.4615,46.5322,251400.0
2007-07-16 15:50:00,65.82,65.86,65.74,65.8,275400.0,46.5322,46.5605,46.4756,46.518,275400.0
2007-07-17 09:30:00,66.02,66.4,65.63,66.22,247600.0,46.6736,46.9422,46.3979,46.815,247600.0
2007-07-17 09:40:00,66.26,66.31,65.8,65.86,182200.0,46.8432,46.8786,46.518,46.5605,182200.0
2007-07-17 09:50:00,65.86,65.98,65.56,65.64,213000.0,46.5605,46.6453,46.3484,46.4049,213000.0
2007-07-17 10:00:00,65.64,65.71,65.52,65.67,82600.0,46.4049,46.4544,46.3201,46.4261,82600.0
2007-07-17 10:10:00,65.69,65.71,65.52,65.63,92400.0,46.4403,46.4544,46.3201,46.3979,92400.0
2007-07-17 10:20:00,65.64,65.64,65.42,65.63,91800.0,46.4049,46.4049,46.2494,46.3979,91800.0
2007-07-17 10:30:00,65.63,65.64,65.38,65.42,103400.0,46.3979,46.4049,46.2211,46.2494,103400.0
2007-07-17 10:40:00,65.45,65.55,65.41,65.45,99600.0,46.2706,46.3413,46.2423,46.2706,99600.0
2007-07-17 10:50:00,65.46,65.63,65.44,65.5,62200.0,46.2777,46.3979,46.2635,46.306,62200.0
2007-07-17 11:00:00,65.49,65.56,65.4,65.48,113200.0,46.2989,46.3484,46.2353,46.2918,113200.0
2007-07-17 11:10:00,65.51,65.63,65.46,65.55,251600.0,46.313,46.3979,46.2777,46.3413,251600.0
2007-07-17 11:20:00,65.55,65.64,65.38,65.6,144200.0,46.3413,46.4049,46.2211,46.3766,144200.0
2007-07-17 11:30:00,65.6,65.88,65.59,65.64,183400.0,46.3766,46.5746,46.3696,46.4049,183400.0
2007-07-17 11:40:00,65.66,65.73,65.64,65.72,47600.0,46.4191,46.4686,46.4049,46.4615,47600.0
2007-07-17 11:50:00,65.72,65.75,65.6,65.71,56200.0,46.4615,46.4827,46.3766,46.4544,56200.0
2007-07-17 12:00:00,65.72,65.72,65.63,65.66,30000.0,46.4615,46.4615,46.3979,46.4191,30000.0
2007-07-17 12:10:00,65.67,65.71,65.53,65.55,271400.0,46.4261,46.4544,46.3272,46.3413,271400.0
2007-07-17 12:20:00,65.56,65.56,65.42,65.42,34200.0,46.3484,46.3484,46.2494,46.2494,34200.0
2007-07-17 12:30:00,65.42,65.45,65.28,65.31,179800.0,46.2494,46.2706,46.1504,46.1716,179800.0
2007-07-17 12:40:00,65.32,65.49,65.31,65.46,48400.0,46.1787,46.2989,46.1716,46.2777,48400.0
2007-07-17 12:50:00,65.44,65.46,65.37,65.38,34000.0,46.2635,46.2777,46.214,46.2211,34000.0
2007-07-17 13:00:00,65.38,65.47,65.31,65.41,75800.0,46.2211,46.2847,46.1716,46.2423,75800.0
2007-07-17 13:10:00,65.42,65.5,65.42,65.44,132000.0,46.2494,46.306,46.2494,46.2635,132000.0
2007-07-17 13:20:00,65.43,65.45,65.4,65.44,43200.0,46.2565,46.2706,46.2353,46.2635,43200.0
2007-07-17 13:30:00,65.42,65.46,65.41,65.45,80600.0,46.2494,46.2777,46.2423,46.2706,80600.0
2007-07-17 13:40:00,65.44,65.47,65.37,65.46,54600.0,46.2635,46.2847,46.214,46.2777,54600.0
2007-07-17 13:50:00,65.44,65.47,65.38,65.42,43800.0,46.2635,46.2847,46.2211,46.2494,43800.0
2007-07-17 14:00:00,65.42,65.63,65.41,65.56,92600.0,46.2494,46.3979,46.2423,46.3484,92600.0
2007-07-17 14:10:00,65.57,65.64,65.56,65.56,52600.0,46.3554,46.4049,46.3484,46.3484,52600.0
2007-07-17 14:20:00,65.56,65.61,65.51,65.58,49400.0,46.3484,46.3837,46.313,46.3625,49400.0
2007-07-17 14:30:00,65.59,65.63,65.56,65.63,44800.0,46.3696,46.3979,46.3484,46.3979,44800.0
2007-07-17 14:40:00,65.61,65.8,65.61,65.66,145400.0,46.3837,46.518,46.3837,46.4191,145400.0
2007-07-17 14:50:00,65.66,65.81,65.64,65.79,93800.0,46.4191,46.5251,46.4049,46.511,93800.0
2007-07-17 15:00:00,65.78,65.79,65.68,65.72,60400.0,46.5039,46.511,46.4332,46.4615,60400.0
2007-07-17 15:10:00,65.71,65.75,65.7,65.75,56400.0,46.4544,46.4827,46.4473,46.4827,56400.0
2007-07-17 15:20:00,65.75,65.79,65.72,65.75,134000.0,46.4827,46.511,46.4615,46.4827,134000.0
2007-07-17 15:30:00,65.73,65.74,65.63,65.65,111600.0,46.4686,46.4756,46.3979,46.412,111600.0
2007-07-17 15:40:00,65.65,65.66,65.53,65.56,116400.0,46.412,46.4191,46.3272,46.3484,116400.0
2007-07-17 15:50:00,65.56,65.56,65.47,65.51,222000.0,46.3484,46.3484,46.2847,46.313,222000.0
2007-07-18 09:30:00,65.25,65.67,64.83,65.61,216400.0,46.1292,46.4261,45.8323,46.3837,216400.0
2007-07-18 09:40:00,65.61,65.93,65.51,65.85,203600.0,46.3837,46.6099,46.313,46.5534,203600.0
2007-07-18 09:50:00,65.86,66.0,65.79,65.96,111800.0,46.5605,46.6594,46.511,46.6312,111800.0
2007-07-18 10:00:00,65.96,65.98,65.52,65.58,255400.0,46.6312,46.6453,46.3201,46.3625,255400.0
2007-07-18 10:10:00,65.57,65.7,65.45,65.67,111400.0,46.3554,46.4473,46.2706,46.4261,111400.0
2007-07-18 10:20:00,65.67,65.72,65.61,65.64,106000.0,46.4261,46.4615,46.3837,46.4049,106000.0
2007-07-18 10:30:00,65.63,65.64,65.47,65.6,164600.0,46.3979,46.4049,46.2847,46.3766,164600.0
2007-07-18 10:40:00,65.58,65.64,65.39,65.4,214000.0,46.3625,46.4049,46.2282,46.2353,214000.0
2007-07-18 10:50:00,65.38,65.44,65.15,65.23,216400.0,46.2211,46.2635,46.0585,46.1151,216400.0
2007-07-18 11:00:00,65.2,65.37,65.18,65.31,135000.0,46.0939,46.214,46.0797,46.1716,135000.0
2007-07-18 11:10:00,65.31,65.36,65.17,65.21,119200.0,46.1716,46.207,46.0727,46.1009,119200.0
2007-07-18 11:20:00,65.22,65.33,65.21,65.24,73000.0,46.108,46.1858,46.1009,46.1221,73000.0
2007-07-18 11:30:00,65.25,65.25,64.9,64.99,175400.0,46.1292,46.1292,45.8818,45.9454,175400.0
2007-07-18 11:40:00,65.0,65.0,64.83,64.88,180400.0,45.9525,45.9525,45.8323,45.8676,180400.0
2007-07-18 11:50:00,64.87,64.92,64.85,64.86,61600.0,45.8606,45.8959,45.8464,45.8535,61600.0
2007-07-18 12:00:00,64.86,64.92,64.83,64.89,142200.0,45.8535,45.8959,45.8323,45.8747,142200.0
2007-07-18 12:10:00,64.89,64.94,64.61,64.64,116200.0,45.8747,45.9101,45.6768,45.698,116200.0
2007-07-18 12:20:00,64.66,64.78,64.6,64.69,135400.0,45.7121,45.7969,45.6697,45.7333,135400.0
2007-07-18 12:30:00,64.69,64.84,64.64,64.64,83000.0,45.7333,45.8394,45.698,45.698,83000.0
2007-07-18 12:40:00,64.67,64.92,64.65,64.92,83000.0,45.7192,45.8959,45.705,45.8959,83000.0
2007-07-18 12:50:00,64.92,64.96,64.85,64.89,47400.0,45.8959,45.9242,45.8464,45.8747,47400.0
2007-07-18 13:00:00,64.89,64.94,64.82,64.86,49600.0,45.8747,45.9101,45.8252,45.8535,49600.0
2007-07-18 13:10:00,64.88,65.04,64.76,64.95,77200.0,45.8676,45.9807,45.7828,45.9171,77200.0
2007-07-18 13:20:00,64.96,65.02,64.91,64.95,105600.0,45.9242,45.9666,45.8888,45.9171,105600.0
2007-07-18 13:30:00,64.95,65.13,64.95,65.09,77200.0,45.9171,46.0444,45.9171,46.0161,77200.0
2007-07-18 13:40:00,65.1,65.17,65.03,65.11,110600.0,46.0232,46.0727,45.9737,46.0302,110600.0
2007-07-18 13:50:00,65.12,65.2,65.01,65.04,56400.0,46.0373,46.0939,45.9595,45.9807,56400.0
2007-07-18 14:00:00,65.04,65.11,64.99,65.06,100000.0,45.9807,46.0302,45.9454,45.9949,100000.0
2007-07-18 14:10:00,65.05,65.08,64.94,64.99,69600.0,45.9878,46.009,45.9101,45.9454,69600.0
2007-07-18 14:20:00,64.98,64.98,64.79,64.88,57800.0,45.9383,45.9383,45.804,45.8676,57800.0
2007-07-18 14:30:00,64.86,64.97,64.83,64.88,49000.0,45.8535,45.9313,45.8323,45.8676,49000.0
2007-07-18 14:40:00,64.88,64.88,64.67,64.79,184400.0,45.8676,45.8676,45.7192,45.804,184400.0
2007-07-18 14:50:00,64.79,64.99,64.71,64.95,84600.0,45.804,45.9454,45.7475,45.9171,84600.0
2007-07-18 15:00:00,64.98,65.04,64.85,65.04,85600.0,45.9383,45.9807,45.8464,45.9807,85600.0
2007-07-18 15:10:00,65.03,65.08,64.99,65.03,104400.0,45.9737,46.009,45.9454,45.9737,104400.0
2007-07-18 15:20:00,65.02,65.14,64.94,65.06,101600.0,45.9666,46.0514,45.9101,45.9949,101600.0
2007-07-18 15:30:00,65.05,65.25,65.03,65.24,139600.0,45.9878,46.1292,45.9737,46.1221,139600.0
2007-07-18 15:40:00,65.23,65.31,65.08,65.3,172200.0,46.1151,46.1716,46.009,46.1646,172200.0
2007-07-18 15:50:00,65.29,65.45,65.28,65.41,162400.0,46.1575,46.2706,46.1504,46.2423,162400.0
2007-07-19 09:30:00,66.03,66.22,65.65,66.06,154000.0,46.6806,46.815,46.412,46.7018,154000.0
2007-07-19 09:40:00,66.05,66.1,65.63,65.76,136400.0,46.6948,46.7301,46.3979,46.4898,136400.0
2007-07-19 09:50:00,65.76,65.92,65.67,65.91,97200.0,46.4898,46.6029,46.4261,46.5958,97200.0
2007-07-19 10:00:00,65.91,66.07,65.83,66.07,94400.0,46.5958,46.7089,46.5392,46.7089,94400.0
2007-07-19 10:10:00,66.05,66.23,66.05,66.15,84600.0,46.6948,46.822,46.6948,46.7655,84600.0
2007-07-19 10:20:00,66.17,66.17,65.88,66.06,37600.0,46.7796,46.7796,46.5746,46.7018,37600.0
2007-07-19 10:30:00,66.06,66.2,66.03,66.11,57800.0,46.7018,46.8008,46.6806,46.7372,57800.0
2007-07-19 10:40:00,66.12,66.14,65.96,66.02,84200.0,46.7443,46.7584,46.6312,46.6736,84200.0
2007-07-19 10:50:00,66.02,66.06,65.91,65.94,50800.0,46.6736,46.7018,46.5958,46.617,50800.0
2007-07-19 11:00:00,65.94,66.06,65.93,66.04,57800.0,46.617,46.7018,46.6099,46.6877,57800.0
2007-07-19 11:10:00,66.04,66.25,66.01,66.23,72000.0,46.6877,46.8362,46.6665,46.822,72000.0
2007-07-19 11:20:00,66.25,66.27,66.15,66.17,48200.0,46.8362,46.8503,46.7655,46.7796,48200.0
2007-07-19 11:30:00,66.17,66.39,66.14,66.26,114400.0,46.7796,46.9351,46.7584,46.8432,114400.0
2007-07-19 11:40:00,66.25,66.26,66.12,66.19,44000.0,46.8362,46.8432,46.7443,46.7938,44000.0
2007-07-19 11:50:00,66.2,66.28,66.17,66.18,62600.0,46.8008,46.8574,46.7796,46.7867,62600.0
2007-07-19 12:00:00,66.18,66.26,66.14,66.26,85400.0,46.7867,46.8432,46.7584,46.8432,85400.0
2007-07-19 12:10:00,66.24,66.33,66.23,66.32,52400.0,46.8291,46.8927,46.822,46.8857,52400.0
2007-07-19 12:20:00,66.33,66.47,66.31,66.35,72600.0,46.8927,46.9917,46.8786,46.9069,72600.0
2007-07-19 12:30:00,66.32,66.39,66.25,66.26,49800.0,46.8857,46.9351,46.8362,46.8432,49800.0
2007-07-19 12:40:00,66.23,66.25,66.17,66.21,25200.0,46.822,46.8362,46.7796,46.8079,25200.0
2007-07-19 12:50:00,66.21,66.41,66.21,66.39,46000.0,46.8079,46.9493,46.8079,46.9351,46000.0
2007-07-19 13:00:00,66.39,66.39,66.29,66.36,40600.0,46.9351,46.9351,46.8644,46.9139,40600.0
2007-07-19 13:10:00,66.36,66.47,66.36,66.42,41600.0,46.9139,46.9917,46.9139,46.9564,41600.0
2007-07-19 13:20:00,66.42,66.48,66.42,66.45,48200.0,46.9564,46.9988,46.9564,46.9776,48200.0
2007-07-19 13:30:00,66.44,66.45,66.35,66.4,64000.0,46.9705,46.9776,46.9069,46.9422,64000.0
2007-07-19 13:40:00,66.4,66.56,66.35,66.55,92800.0,46.9422,47.0553,46.9069,47.0483,92800.0
2007-07-19 13:50:00,66.55,66.72,66.55,66.66,115800.0,47.0483,47.1684,47.0483,47.126,115800.0
2007-07-19 14:00:00,66.66,66.67,66.42,66.47,133000.0,47.126,47.1331,46.9564,46.9917,133000.0
2007-07-19 14:10:00,66.48,66.55,66.33,66.46,127600.0,46.9988,47.0483,46.8927,46.9846,127600.0
2007-07-19 14:20:00,66.48,66.64,66.46,66.57,39800.0,46.9988,47.1119,46.9846,47.0624,39800.0
2007-07-19 14:30:00,66.57,66.72,66.54,66.65,89800.0,47.0624,47.1684,47.0412,47.119,89800.0
2007-07-19 14:40:00,66.65,66.98,66.61,66.97,253200.0,47.119,47.3523,47.0907,47.3452,253200.0
2007-07-19 14:50:00,66.96,66.98,66.72,66.81,168000.0,47.3381,47.3523,47.1684,47.2321,168000.0
2007-07-19 15:00:00,66.81,66.87,66.75,66.82,135000.0,47.2321,47.2745,47.1897,47.2391,135000.0
2007-07-19 15:10:00,66.82,66.86,66.68,66.7,124200.0,47.2391,47.2674,47.1402,47.1543,124200.0
2007-07-19 15:20:00,66.71,66.83,66.58,66.78,156000.0,47.1614,47.2462,47.0695,47.2109,156000.0
2007-07-19 15:30:00,66.78,66.85,66.62,66.84,165600.0,47.2109,47.2603,47.0977,47.2533,165600.0
2007-07-19 15:40:00,66.85,66.98,66.8,66.93,256200.0,47.2603,47.3523,47.225,47.3169,256200.0
2007-07-19 15:50:00,66.93,66.96,66.8,66.86,217600.0,47.3169,47.3381,47.225,47.2674,217600.0
2007-07-20 09:30:00,65.24,65.71,65.08,65.5,800200.0,46.1221,46.4544,46.009,46.306,800200.0
2007-07-20 09:40:00,65.48,65.99,65.47,65.51,432200.0,46.2918,46.6524,46.2847,46.313,432200.0
2007-07-20 09:50:00,65.52,65.67,65.14,65.17,192400.0,46.3201,46.4261,46.0514,46.0727,192400.0
2007-07-20 10:00:00,65.17,65.4,65.04,65.26,207600.0,46.0727,46.2353,45.9807,46.1363,207600.0
2007-07-20 10:10:00,65.27,65.39,65.08,65.14,110800.0,46.1433,46.2282,46.009,46.0514,110800.0
2007-07-20 10:20:00,65.14,65.26,64.8,65.03,165800.0,46.0514,46.1363,45.8111,45.9737,165800.0
2007-07-20 10:30:00,65.07,65.34,64.92,65.01,168600.0,46.002,46.1928,45.8959,45.9595,168600.0
2007-07-20 10:40:00,65.0,65.1,64.78,64.99,128800.0,45.9525,46.0232,45.7969,45.9454,128800.0
2007-07-20 10:50:00,65.01,65.46,64.99,65.24,113800.0,45.9595,46.2777,45.9454,46.1221,113800.0
2007-07-20 11:00:00,65.25,65.27,64.92,64.95,109000.0,46.1292,46.1433,45.8959,45.9171,109000.0
2007-07-20 11:10:00,64.94,65.05,64.82,64.91,178600.0,45.9101,45.9878,45.8252,45.8888,178600.0
2007-07-20 11:20:00,64.9,64.97,64.8,64.9,117200.0,45.8818,45.9313,45.8111,45.8818,117200.0
2007-07-20 11:30:00,64.89,65.12,64.8,64.98,120200.0,45.8747,46.0373,45.8111,45.9383,120200.0
2007-07-20 11:40:00,64.98,65.12,64.86,64.87,124800.0,45.9383,46.0373,45.8535,45.8606,124800.0
2007-07-20 11:50:00,64.87,64.87,64.72,64.72,164000.0,45.8606,45.8606,45.7545,45.7545,164000.0
2007-07-20 12:00:00,64.72,64.72,64.54,64.64,206000.0,45.7545,45.7545,45.6273,45.698,206000.0
2007-07-20 12:10:00,64.64,64.67,64.57,64.6,141200.0,45.698,45.7192,45.6485,45.6697,141200.0
2007-07-20 12:20:00,64.6,65.0,64.59,64.67,181400.0,45.6697,45.9525,45.6626,45.7192,181400.0
2007-07-20 12:30:00,64.67,64.68,64.44,64.57,189600.0,45.7192,45.7262,45.5566,45.6485,189600.0
2007-07-20 12:40:00,64.57,64.7,64.48,64.48,80600.0,45.6485,45.7404,45.5849,45.5849,80600.0
2007-07-20 12:50:00,64.48,64.64,64.39,64.4,126600.0,45.5849,45.698,45.5212,45.5283,126600.0
2007-07-20 13:00:00,64.4,64.6,64.35,64.57,147400.0,45.5283,45.6697,45.4929,45.6485,147400.0
2007-07-20 13:10:00,64.58,64.82,64.51,64.77,173400.0,45.6555,45.8252,45.6061,45.7899,173400.0
2007-07-20 13:20:00,64.77,64.92,64.65,64.66,147200.0,45.7899,45.8959,45.705,45.7121,147200.0
2007-07-20 13:30:00,64.66,65.0,64.66,64.93,101200.0,45.7121,45.9525,45.7121,45.903,101200.0
2007-07-20 13:40:00,64.97,65.16,64.85,64.96,128600.0,45.9313,46.0656,45.8464,45.9242,128600.0
2007-07-20 13:50:00,64.96,65.01,64.78,64.82,146000.0,45.9242,45.9595,45.7969,45.8252,146000.0
2007-07-20 14:00:00,64.82,65.14,64.72,64.97,162600.0,45.8252,46.0514,45.7545,45.9313,162600.0
2007-07-20 14:10:00,64.97,65.11,64.81,64.83,177200.0,45.9313,46.0302,45.8181,45.8323,177200.0
2007-07-20 14:20:00,64.85,64.92,64.8,64.83,178400.0,45.8464,45.8959,45.8111,45.8323,178400.0
2007-07-20 14:30:00,64.81,64.82,64.67,64.72,129200.0,45.8181,45.8252,45.7192,45.7545,129200.0
2007-07-20 14:40:00,64.74,64.92,64.72,64.92,87000.0,45.7687,45.8959,45.7545,45.8959,87000.0
2007-07-20 14:50:00,64.92,65.08,64.88,65.07,135000.0,45.8959,46.009,45.8676,46.002,135000.0
2007-07-20 15:00:00,65.07,65.28,65.07,65.17,340800.0,46.002,46.1504,46.002,46.0727,340800.0
2007-07-20 15:10:00,65.16,65.16,64.94,65.03,166400.0,46.0656,46.0656,45.9101,45.9737,166400.0
2007-07-20 15:20:00,65.04,65.07,64.95,64.96,185800.0,45.9807,46.002,45.9171,45.9242,185800.0
2007-07-20 15:30:00,64.96,64.98,64.81,64.83,215800.0,45.9242,45.9383,45.8181,45.8323,215800.0
2007-07-20 15:40:00,64.81,64.89,64.8,64.84,259200.0,45.8181,45.8747,45.8111,45.8394,259200.0
2007-07-20 15:50:00,64.84,64.87,64.48,64.54,472800.0,45.8394,45.8606,45.5849,45.6273,472800.0
2007-07-23 09:30:00,65.5,65.5,64.31,64.6,182000.0,46.306,46.306,45.4647,45.6697,182000.0
2007-07-23 09:40:00,64.61,65.1,64.59,64.96,192200.0,45.6768,46.0232,45.6626,45.9242,192200.0
2007-07-23 09:50:00,64.95,65.23,64.85,65.1,267200.0,45.9171,46.1151,45.8464,46.0232,267200.0
2007-07-23 10:00:00,65.07,65.11,64.7,64.76,171600.0,46.002,46.0302,45.7404,45.7828,171600.0
2007-07-23 10:10:00,64.77,64.78,64.39,64.42,172800.0,45.7899,45.7969,45.5212,45.5424,172800.0
2007-07-23 10:20:00,64.42,64.49,64.2,64.49,152400.0,45.5424,45.5919,45.3869,45.5919,152400.0
2007-07-23 10:30:00,64.48,64.54,64.42,64.44,87600.0,45.5849,45.6273,45.5424,45.5566,87600.0
2007-07-23 10:40:00,64.43,64.45,64.31,64.32,75600.0,45.5495,45.5636,45.4647,45.4717,75600.0
2007-07-23 10:50:00,64.32,64.64,64.31,64.64,81800.0,45.4717,45.698,45.4647,45.698,81800.0
2007-07-23 11:00:00,64.64,64.73,64.57,64.61,89200.0,45.698,45.7616,45.6485,45.6768,89200.0
2007-07-23 11:10:00,64.59,64.67,64.42,64.42,108000.0,45.6626,45.7192,45.5424,45.5424,108000.0
2007-07-23 11:20:00,64.42,64.49,64.2,64.22,121600.0,45.5424,45.5919,45.3869,45.401,121600.0
2007-07-23 11:30:00,64.21,64.33,64.08,64.1,165200.0,45.394,45.4788,45.3021,45.3162,165200.0
2007-07-23 11:40:00,64.1,64.1,63.89,64.03,171800.0,45.3162,45.3162,45.1677,45.2667,171800.0
2007-07-23 11:50:00,64.02,64.32,64.02,64.17,129600.0,45.2596,45.4717,45.2596,45.3657,129600.0
2007-07-23 12:00:00,64.17,64.2,64.06,64.16,100000.0,45.3657,45.3869,45.2879,45.3586,100000.0
2007-07-23 12:10:00,64.17,64.19,64.05,64.06,54200.0,45.3657,45.3798,45.2809,45.2879,54200.0
2007-07-23 12:20:00,64.05,64.06,63.82,63.91,100200.0,45.2809,45.2879,45.1183,45.1819,100200.0
2007-07-23 12:30:00,63.9,64.11,63.88,64.07,115600.0,45.1748,45.3233,45.1607,45.295,115600.0
2007-07-23 12:40:00,64.08,64.08,63.95,63.99,77200.0,45.3021,45.3021,45.2102,45.2384,77200.0
2007-07-23 12:50:00,64.0,64.03,63.86,63.88,115200.0,45.2455,45.2667,45.1465,45.1607,115200.0
2007-07-23 13:00:00,63.88,63.96,63.82,63.82,81000.0,45.1607,45.2172,45.1183,45.1183,81000.0
2007-07-23 13:10:00,63.83,63.96,63.77,63.85,121600.0,45.1253,45.2172,45.0829,45.1395,121600.0
2007-07-23 13:20:00,63.84,63.86,63.65,63.68,96800.0,45.1324,45.1465,44.9981,45.0193,96800.0
2007-07-23 13:30:00,63.71,63.94,63.68,63.93,43400.0,45.0405,45.2031,45.0193,45.196,43400.0
2007-07-23 13:40:00,63.93,64.1,63.93,64.07,57600.0,45.196,45.3162,45.196,45.295,57600.0
2007-07-23 13:50:00,64.04,64.07,63.93,63.98,53000.0,45.2738,45.295,45.196,45.2314,53000.0
2007-07-23 14:00:00,63.99,64.02,63.8,63.83,161400.0,45.2384,45.2596,45.1041,45.1253,161400.0
2007-07-23 14:10:00,63.84,63.87,63.68,63.8,67000.0,45.1324,45.1536,45.0193,45.1041,67000.0
2007-07-23 14:20:00,63.8,63.88,63.75,63.77,68000.0,45.1041,45.1607,45.0688,45.0829,68000.0
2007-07-23 14:30:00,63.81,63.92,63.75,63.85,98600.0,45.1112,45.189,45.0688,45.1395,98600.0
2007-07-23 14:40:00,63.84,63.97,63.82,63.92,62000.0,45.1324,45.2243,45.1183,45.189,62000.0
2007-07-23 14:50:00,63.93,63.97,63.81,63.81,55400.0,45.196,45.2243,45.1112,45.1112,55400.0
2007-07-23 15:00:00,63.83,63.93,63.76,63.87,142600.0,45.1253,45.196,45.0758,45.1536,142600.0
2007-07-23 15:10:00,63.87,63.99,63.81,63.92,77400.0,45.1536,45.2384,45.1112,45.189,77400.0
2007-07-23 15:20:00,63.91,64.07,63.91,64.02,122000.0,45.1819,45.295,45.1819,45.2596,122000.0
2007-07-23 15:30:00,64.02,64.04,63.76,63.83,144600.0,45.2596,45.2738,45.0758,45.1253,144600.0
2007-07-23 15:40:00,63.82,64.0,63.79,63.89,173800.0,45.1183,45.2455,45.097,45.1677,173800.0
2007-07-23 15:50:00,63.89,64.0,63.83,63.92,143200.0,45.1677,45.2455,45.1253,45.189,143200.0
2007-07-24 09:30:00,63.7,64.36,63.21,63.25,243200.0,45.0334,45.5,44.687,44.7153,243200.0
2007-07-24 09:40:00,63.25,63.26,62.91,62.93,208200.0,44.7153,44.7224,44.4749,44.4891,208200.0
2007-07-24 09:50:00,62.92,63.13,62.88,62.98,133000.0,44.482,44.6305,44.4537,44.5244,133000.0
2007-07-24 10:00:00,62.99,63.13,62.84,62.95,157200.0,44.5315,44.6305,44.4254,44.5032,157200.0
2007-07-24 10:10:00,62.97,63.42,62.93,63.38,105800.0,44.5173,44.8355,44.4891,44.8072,105800.0
2007-07-24 10:20:00,63.38,63.55,63.33,63.52,56000.0,44.8072,44.9274,44.7718,44.9062,56000.0
2007-07-24 10:30:00,63.52,63.97,63.42,63.97,115600.0,44.9062,45.2243,44.8355,45.2243,115600.0
2007-07-24 10:40:00,63.98,64.01,63.67,63.72,100200.0,45.2314,45.2526,45.0122,45.0476,100200.0
2007-07-24 10:50:00,63.69,63.75,63.63,63.67,52000.0,45.0264,45.0688,44.9839,45.0122,52000.0
2007-07-24 11:00:00,63.67,63.71,63.59,63.68,45000.0,45.0122,45.0405,44.9557,45.0193,45000.0
2007-07-24 11:10:00,63.68,63.73,63.54,63.7,35800.0,45.0193,45.0546,44.9203,45.0334,35800.0
2007-07-24 11:20:00,63.73,63.8,63.52,63.74,57200.0,45.0546,45.1041,44.9062,45.0617,57200.0
2007-07-24 11:30:00,63.74,63.75,63.56,63.67,33000.0,45.0617,45.0688,44.9344,45.0122,33000.0
2007-07-24 11:40:00,63.69,63.72,63.4,63.49,56000.0,45.0264,45.0476,44.8213,44.885,56000.0
2007-07-24 11:50:00,63.49,63.64,63.43,63.6,72600.0,44.885,44.991,44.8425,44.9627,72600.0
2007-07-24 12:00:00,63.62,63.62,63.43,63.53,49600.0,44.9769,44.9769,44.8425,44.9132,49600.0
2007-07-24 12:10:00,63.51,63.6,63.38,63.55,70800.0,44.8991,44.9627,44.8072,44.9274,70800.0
2007-07-24 12:20:00,63.55,63.74,63.55,63.65,46000.0,44.9274,45.0617,44.9274,44.9981,46000.0
2007-07-24 12:30:00,63.68,63.79,63.68,63.72,64200.0,45.0193,45.097,45.0193,45.0476,64200.0
2007-07-24 12:40:00,63.68,63.72,63.66,63.67,21600.0,45.0193,45.0476,45.0051,45.0122,21600.0
2007-07-24 12:50:00,63.65,63.79,63.65,63.73,17600.0,44.9981,45.097,44.9981,45.0546,17600.0
2007-07-24 13:00:00,63.7,63.85,63.67,63.78,51200.0,45.0334,45.1395,45.0122,45.09,51200.0
2007-07-24 13:10:00,63.8,63.82,63.57,63.74,39600.0,45.1041,45.1183,44.9415,45.0617,39600.0
2007-07-24 13:20:00,63.74,63.76,63.6,63.6,32600.0,45.0617,45.0758,44.9627,44.9627,32600.0
2007-07-24 13:30:00,63.6,63.82,63.58,63.74,41800.0,44.9627,45.1183,44.9486,45.0617,41800.0
2007-07-24 13:40:00,63.74,63.79,63.53,63.58,31600.0,45.0617,45.097,44.9132,44.9486,31600.0
2007-07-24 13:50:00,63.56,63.59,63.35,63.59,62000.0,44.9344,44.9557,44.786,44.9557,62000.0
2007-07-24 14:00:00,63.56,63.57,63.39,63.49,64400.0,44.9344,44.9415,44.8143,44.885,64400.0
2007-07-24 14:10:00,63.49,63.56,63.42,63.48,72600.0,44.885,44.9344,44.8355,44.8779,72600.0
2007-07-24 14:20:00,63.42,63.63,63.42,63.62,52800.0,44.8355,44.9839,44.8355,44.9769,52800.0
2007-07-24 14:30:00,63.6,63.67,63.35,63.35,51000.0,44.9627,45.0122,44.786,44.786,51000.0
2007-07-24 14:40:00,63.37,63.47,63.29,63.42,76600.0,44.8001,44.8708,44.7436,44.8355,76600.0
2007-07-24 14:50:00,63.42,63.48,63.29,63.29,49800.0,44.8355,44.8779,44.7436,44.7436,49800.0
2007-07-24 15:00:00,63.28,63.32,63.02,63.1,101600.0,44.7365,44.7648,44.5527,44.6092,101600.0
2007-07-24 15:10:00,63.09,63.24,63.01,63.24,186600.0,44.6022,44.7082,44.5456,44.7082,186600.0
2007-07-24 15:20:00,63.2,63.27,63.04,63.06,140800.0,44.6799,44.7294,44.5668,44.581,140800.0
2007-07-24 15:30:00,63.06,63.15,62.99,63.05,126200.0,44.581,44.6446,44.5315,44.5739,126200.0
2007-07-24 15:40:00,63.05,63.09,62.92,63.07,164800.0,44.5739,44.6022,44.482,44.588,164800.0
2007-07-24 15:50:00,63.07,63.13,62.92,63.05,172800.0,44.588,44.6305,44.482,44.5739,172800.0
2007-07-25 09:30:00,63.7,63.9,62.65,63.01,358200.0,45.0334,45.1748,44.2911,44.5456,358200.0
2007-07-25 09:40:00,63.01,63.62,63.0,63.46,158800.0,44.5456,44.9769,44.5385,44.8637,158800.0
2007-07-25 09:50:00,63.45,63.64,63.44,63.51,99000.0,44.8567,44.991,44.8496,44.8991,99000.0
2007-07-25 10:00:00,63.51,63.56,63.0,63.0,162400.0,44.8991,44.9344,44.5385,44.5385,162400.0
2007-07-25 10:10:00,63.04,63.13,62.24,62.36,277400.0,44.5668,44.6305,44.0013,44.0861,277400.0
2007-07-25 10:20:00,62.33,62.5,62.27,62.35,151000.0,44.0649,44.1851,44.0225,44.079,151000.0
2007-07-25 10:30:00,62.38,62.38,61.87,61.98,186600.0,44.1002,44.1002,43.7397,43.8174,186600.0
2007-07-25 10:40:00,61.98,62.04,61.49,61.52,208200.0,43.8174,43.8599,43.471,43.4922,208200.0
2007-07-25 10:50:00,61.52,61.71,61.4,61.63,228800.0,43.4922,43.6266,43.4074,43.57,228800.0
2007-07-25 11:00:00,61.63,62.05,61.57,62.04,268800.0,43.57,43.8669,43.5276,43.8599,268800.0
2007-07-25 11:10:00,62.04,62.18,61.45,61.54,116600.0,43.8599,43.9588,43.4428,43.5064,116600.0
2007-07-25 11:20:00,61.54,62.01,61.54,61.94,176800.0,43.5064,43.8387,43.5064,43.7892,176800.0
2007-07-25 11:30:00,61.96,62.04,61.71,61.81,150000.0,43.8033,43.8599,43.6266,43.6973,150000.0
2007-07-25 11:40:00,61.85,62.02,61.8,61.94,76200.0,43.7255,43.8457,43.6902,43.7892,76200.0
2007-07-25 11:50:00,61.92,62.02,61.83,61.84,103600.0,43.775,43.8457,43.7114,43.7185,103600.0
2007-07-25 12:00:00,61.84,61.96,61.67,61.71,74200.0,43.7185,43.8033,43.5983,43.6266,74200.0
2007-07-25 12:10:00,61.68,61.82,61.63,61.81,88800.0,43.6054,43.7043,43.57,43.6973,88800.0
2007-07-25 12:20:00,61.82,61.93,61.76,61.8,54000.0,43.7043,43.7821,43.6619,43.6902,54000.0
2007-07-25 12:30:00,61.8,61.95,61.8,61.87,53600.0,43.6902,43.7962,43.6902,43.7397,53600.0
2007-07-25 12:40:00,61.86,61.86,61.68,61.7,68400.0,43.7326,43.7326,43.6054,43.6195,68400.0
2007-07-25 12:50:00,61.69,61.74,61.57,61.65,67800.0,43.6124,43.6478,43.5276,43.5842,67800.0
2007-07-25 13:00:00,61.66,61.8,61.63,61.65,54200.0,43.5912,43.6902,43.57,43.5842,54200.0
2007-07-25 13:10:00,61.66,61.7,61.49,61.49,138200.0,43.5912,43.6195,43.471,43.471,138200.0
2007-07-25 13:20:00,61.49,61.55,61.44,61.44,95200.0,43.471,43.5135,43.4357,43.4357,95200.0
2007-07-25 13:30:00,61.44,61.57,61.38,61.41,121400.0,43.4357,43.5276,43.3933,43.4145,121400.0
2007-07-25 13:40:00,61.39,61.54,61.33,61.42,95000.0,43.4003,43.5064,43.3579,43.4215,95000.0
2007-07-25 13:50:00,61.4,61.47,61.27,61.3,102600.0,43.4074,43.4569,43.3155,43.3367,102600.0
2007-07-25 14:00:00,61.31,61.51,61.17,61.38,200200.0,43.3438,43.4852,43.2448,43.3933,200200.0
2007-07-25 14:10:00,61.35,61.69,61.31,61.69,147400.0,43.3721,43.6124,43.3438,43.6124,147400.0
2007-07-25 14:20:00,61.69,61.84,61.6,61.8,198000.0,43.6124,43.7185,43.5488,43.6902,198000.0
2007-07-25 14:30:00,61.8,61.81,61.54,61.56,110000.0,43.6902,43.6973,43.5064,43.5205,110000.0
2007-07-25 14:40:00,61.58,61.85,61.52,61.77,165600.0,43.5347,43.7255,43.4922,43.669,165600.0
2007-07-25 14:50:00,61.77,61.85,61.62,61.85,96800.0,43.669,43.7255,43.5629,43.7255,96800.0
2007-07-25 15:00:00,61.85,62.34,61.81,62.16,198000.0,43.7255,44.072,43.6973,43.9447,198000.0
2007-07-25 15:10:00,62.15,62.45,62.13,62.25,102200.0,43.9376,44.1497,43.9235,44.0083,102200.0
2007-07-25 15:20:00,62.25,62.4,62.18,62.2,134600.0,44.0083,44.1144,43.9588,43.973,134600.0
2007-07-25 15:30:00,62.22,62.24,62.06,62.11,143000.0,43.9871,44.0013,43.874,43.9094,143000.0
2007-07-25 15:40:00,62.12,62.31,62.07,62.3,214600.0,43.9164,44.0507,43.8811,44.0437,214600.0
2007-07-25 15:50:00,62.3,62.45,62.15,62.19,210600.0,44.0437,44.1497,43.9376,43.9659,210600.0
2007-07-26 09:30:00,61.13,62.54,61.13,61.33,218200.0,43.2165,44.2133,43.2165,43.3579,218200.0
2007-07-26 09:40:00,61.33,61.73,61.1,61.71,220400.0,43.3579,43.6407,43.1953,43.6266,220400.0
2007-07-26 09:50:00,61.73,61.85,61.54,61.6,186600.0,43.6407,43.7255,43.5064,43.5488,186600.0
2007-07-26 10:00:00,61.58,61.74,61.43,61.59,138000.0,43.5347,43.6478,43.4286,43.5417,138000.0
2007-07-26 10:10:00,61.6,61.75,61.21,61.25,132600.0,43.5488,43.6548,43.2731,43.3014,132600.0
2007-07-26 10:20:00,61.25,61.48,61.24,61.4,122600.0,43.3014,43.464,43.2943,43.4074,122600.0
2007-07-26 10:30:00,61.42,61.66,61.16,61.21,152800.0,43.4215,43.5912,43.2377,43.2731,152800.0
2007-07-26 10:40:00,61.21,61.29,61.12,61.13,117400.0,43.2731,43.3296,43.2095,43.2165,117400.0
2007-07-26 10:50:00,61.17,61.28,61.13,61.19,112800.0,43.2448,43.3226,43.2165,43.2589,112800.0
2007-07-26 11:00:00,61.19,61.2,60.94,61.05,182000.0,43.2589,43.266,43.0822,43.16,182000.0
2007-07-26 11:10:00,61.02,61.18,60.95,61.02,240400.0,43.1388,43.2519,43.0893,43.1388,240400.0
2007-07-26 11:20:00,61.03,61.04,60.64,60.64,221200.0,43.1458,43.1529,42.8701,42.8701,221200.0
2007-07-26 11:30:00,60.65,60.7,60.19,60.46,317000.0,42.8772,42.9125,42.552,42.7429,317000.0
2007-07-26 11:40:00,60.47,60.64,60.34,60.38,190000.0,42.7499,42.8701,42.658,42.6863,190000.0
2007-07-26 11:50:00,60.4,60.9,60.35,60.89,210400.0,42.7004,43.0539,42.6651,43.0469,210400.0
2007-07-26 12:00:00,60.86,60.99,60.38,60.41,119600.0,43.0257,43.1176,42.6863,42.7075,119600.0
2007-07-26 12:10:00,60.42,60.6,60.21,60.55,172400.0,42.7146,42.8418,42.5661,42.8065,172400.0
2007-07-26 12:20:00,60.52,60.56,60.23,60.26,101200.0,42.7853,42.8136,42.5803,42.6015,101200.0
2007-07-26 12:30:00,60.27,60.38,59.77,59.83,248600.0,42.6085,42.6863,42.2551,42.2975,248600.0
2007-07-26 12:40:00,59.83,60.04,59.7,59.97,258600.0,42.2975,42.4459,42.2056,42.3965,258600.0
2007-07-26 12:50:00,59.98,60.23,59.82,60.16,160200.0,42.4035,42.5803,42.2904,42.5308,160200.0
2007-07-26 13:00:00,60.16,60.25,59.89,60.04,182000.0,42.5308,42.5944,42.3399,42.4459,182000.0
2007-07-26 13:10:00,60.03,60.55,60.0,60.34,230800.0,42.4389,42.8065,42.4177,42.658,230800.0
2007-07-26 13:20:00,60.33,60.44,60.1,60.26,155000.0,42.651,42.7287,42.4884,42.6015,155000.0
2007-07-26 13:30:00,60.25,60.4,59.89,59.97,103200.0,42.5944,42.7004,42.3399,42.3965,103200.0
2007-07-26 13:40:00,59.98,60.09,59.81,59.81,136200.0,42.4035,42.4813,42.2833,42.2833,136200.0
2007-07-26 13:50:00,59.79,59.99,59.7,59.7,178200.0,42.2692,42.4106,42.2056,42.2056,178200.0
2007-07-26 14:00:00,59.7,59.87,59.6,59.68,191800.0,42.2056,42.3258,42.1349,42.1914,191800.0
2007-07-26 14:10:00,59.69,59.74,59.34,59.52,280400.0,42.1985,42.2339,41.9511,42.0783,280400.0
2007-07-26 14:20:00,59.52,59.84,59.48,59.72,299000.0,42.0783,42.3046,42.05,42.2197,299000.0
2007-07-26 14:30:00,59.76,60.01,59.59,59.86,179400.0,42.248,42.4247,42.1278,42.3187,179400.0
2007-07-26 14:40:00,59.87,60.12,59.69,59.74,337800.0,42.3258,42.5025,42.1985,42.2339,337800.0
2007-07-26 14:50:00,59.74,60.0,59.41,59.59,312400.0,42.2339,42.4177,42.0006,42.1278,312400.0
2007-07-26 15:00:00,59.61,60.04,59.61,59.9,262200.0,42.1419,42.4459,42.1419,42.347,262200.0
2007-07-26 15:10:00,59.9,60.1,59.67,60.05,213000.0,42.347,42.4884,42.1844,42.453,213000.0
2007-07-26 15:20:00,60.01,60.49,59.96,60.18,338400.0,42.4247,42.7641,42.3894,42.5449,338400.0
2007-07-26 15:30:00,60.2,60.43,59.95,60.2,198200.0,42.5591,42.7217,42.3823,42.5591,198200.0
2007-07-26 15:40:00,60.19,60.59,59.84,60.57,315200.0,42.552,42.8348,42.3046,42.8206,315200.0
2007-07-26 15:50:00,60.57,60.71,60.46,60.6,333800.0,42.8206,42.9196,42.7429,42.8418,333800.0
2007-07-27 09:30:00,60.1,60.63,60.1,60.15,225600.0,42.4884,42.8631,42.4884,42.5237,225600.0
2007-07-27 09:40:00,60.1,60.25,59.53,60.14,285000.0,42.4884,42.5944,42.0854,42.5166,285000.0
2007-07-27 09:50:00,60.15,60.5,59.92,60.5,214800.0,42.5237,42.7711,42.3611,42.7711,214800.0
2007-07-27 10:00:00,60.5,60.6,60.19,60.52,179400.0,42.7711,42.8418,42.552,42.7853,179400.0
2007-07-27 10:10:00,60.55,61.26,60.52,61.13,254800.0,42.8065,43.3084,42.7853,43.2165,254800.0
2007-07-27 10:20:00,61.17,61.23,60.77,60.85,171000.0,43.2448,43.2872,42.962,43.0186,171000.0
2007-07-27 10:30:00,60.8,61.13,60.25,60.28,116800.0,42.9832,43.2165,42.5944,42.6156,116800.0
2007-07-27 10:40:00,60.31,60.4,60.09,60.15,108800.0,42.6368,42.7004,42.4813,42.5237,108800.0
2007-07-27 10:50:00,60.17,60.17,59.89,60.05,116000.0,42.5378,42.5378,42.3399,42.453,116000.0
2007-07-27 11:00:00,60.09,60.42,59.97,60.38,109000.0,42.4813,42.7146,42.3965,42.6863,109000.0
2007-07-27 11:10:00,60.42,60.55,60.1,60.27,103000.0,42.7146,42.8065,42.4884,42.6085,103000.0
2007-07-27 11:20:00,60.3,60.37,60.04,60.1,60000.0,42.6298,42.6792,42.4459,42.4884,60000.0
2007-07-27 11:30:00,60.16,60.26,59.98,60.01,65600.0,42.5308,42.6015,42.4035,42.4247,65600.0
2007-07-27 11:40:00,60.01,60.17,59.8,59.85,124200.0,42.4247,42.5378,42.2763,42.3116,124200.0
2007-07-27 11:50:00,59.8,59.88,59.58,59.67,113200.0,42.2763,42.3328,42.1207,42.1844,113200.0
2007-07-27 12:00:00,59.65,59.72,59.35,59.41,70000.0,42.1702,42.2197,41.9581,42.0006,70000.0
2007-07-27 12:10:00,59.41,59.57,59.38,59.56,93000.0,42.0006,42.1137,41.9793,42.1066,93000.0
2007-07-27 12:20:00,59.57,59.74,59.49,59.7,90600.0,42.1137,42.2339,42.0571,42.2056,90600.0
2007-07-27 12:30:00,59.72,59.74,59.44,59.53,105000.0,42.2197,42.2339,42.0218,42.0854,105000.0
2007-07-27 12:40:00,59.54,59.95,59.54,59.85,112400.0,42.0925,42.3823,42.0925,42.3116,112400.0
2007-07-27 12:50:00,59.85,59.97,59.71,59.75,120600.0,42.3116,42.3965,42.2126,42.2409,120600.0
2007-07-27 13:00:00,59.75,59.99,59.66,59.9,100000.0,42.2409,42.4106,42.1773,42.347,100000.0
2007-07-27 13:10:00,59.89,60.24,59.85,60.2,85200.0,42.3399,42.5873,42.3116,42.5591,85200.0
2007-07-27 13:20:00,60.19,60.2,59.92,59.92,49000.0,42.552,42.5591,42.3611,42.3611,49000.0
2007-07-27 13:30:00,59.92,60.1,59.85,59.97,94800.0,42.3611,42.4884,42.3116,42.3965,94800.0
2007-07-27 13:40:00,59.99,60.28,59.99,60.21,122400.0,42.4106,42.6156,42.4106,42.5661,122400.0
2007-07-27 13:50:00,60.21,60.4,60.13,60.27,78200.0,42.5661,42.7004,42.5096,42.6085,78200.0
2007-07-27 14:00:00,60.29,60.4,60.12,60.23,102400.0,42.6227,42.7004,42.5025,42.5803,102400.0
2007-07-27 14:10:00,60.24,60.31,59.93,60.04,102600.0,42.5873,42.6368,42.3682,42.4459,102600.0
2007-07-27 14:20:00,60.05,60.11,59.77,59.77,97600.0,42.453,42.4954,42.2551,42.2551,97600.0
2007-07-27 14:30:00,59.78,60.24,59.77,60.23,92800.0,42.2621,42.5873,42.2551,42.5803,92800.0
2007-07-27 14:40:00,60.23,60.4,60.15,60.24,141600.0,42.5803,42.7004,42.5237,42.5873,141600.0
2007-07-27 14:50:00,60.26,60.59,60.21,60.51,135800.0,42.6015,42.8348,42.5661,42.7782,135800.0
2007-07-27 15:00:00,60.51,60.52,60.3,60.43,148600.0,42.7782,42.7853,42.6298,42.7217,148600.0
2007-07-27 15:10:00,60.42,60.52,60.09,60.27,107000.0,42.7146,42.7853,42.4813,42.6085,107000.0
2007-07-27 15:20:00,60.27,60.38,60.07,60.27,128200.0,42.6085,42.6863,42.4672,42.6085,128200.0
2007-07-27 15:30:00,60.27,60.4,60.02,60.07,157000.0,42.6085,42.7004,42.4318,42.4672,157000.0
2007-07-27 15:40:00,60.07,60.1,59.71,59.71,154800.0,42.4672,42.4884,42.2126,42.2126,154800.0
2007-07-27 15:50:00,59.72,59.85,59.5,59.51,204200.0,42.2197,42.3116,42.0642,42.0713,204200.0
2007-07-30 09:30:00,61.02,61.02,59.55,59.57,283000.0,43.1388,43.1388,42.0995,42.1137,283000.0
2007-07-30 09:40:00,59.59,60.33,59.5,60.3,244600.0,42.1278,42.651,42.0642,42.6298,244600.0
2007-07-30 09:50:00,60.32,60.65,59.9,60.47,145400.0,42.6439,42.8772,42.347,42.7499,145400.0
2007-07-30 10:00:00,60.46,60.52,59.95,60.45,149800.0,42.7429,42.7853,42.3823,42.7358,149800.0
2007-07-30 10:10:00,60.46,60.82,60.46,60.69,166600.0,42.7429,42.9974,42.7429,42.9055,166600.0
2007-07-30 10:20:00,60.7,60.81,60.5,60.64,151600.0,42.9125,42.9903,42.7711,42.8701,151600.0
2007-07-30 10:30:00,60.71,60.71,60.19,60.33,145800.0,42.9196,42.9196,42.552,42.651,145800.0
2007-07-30 10:40:00,60.31,60.53,60.21,60.52,82600.0,42.6368,42.7924,42.5661,42.7853,82600.0
2007-07-30 10:50:00,60.52,60.66,60.4,60.46,54800.0,42.7853,42.8843,42.7004,42.7429,54800.0
2007-07-30 11:00:00,60.49,60.8,60.24,60.34,93000.0,42.7641,42.9832,42.5873,42.658,93000.0
2007-07-30 11:10:00,60.34,60.53,60.2,60.37,88400.0,42.658,42.7924,42.5591,42.6792,88400.0
2007-07-30 11:20:00,60.37,60.54,60.27,60.51,63000.0,42.6792,42.7994,42.6085,42.7782,63000.0
2007-07-30 11:30:00,60.51,60.55,60.3,60.31,83600.0,42.7782,42.8065,42.6298,42.6368,83600.0
2007-07-30 11:40:00,60.3,60.73,60.05,60.63,125000.0,42.6298,42.9337,42.453,42.8631,125000.0
2007-07-30 11:50:00,60.63,60.63,60.43,60.49,75400.0,42.8631,42.8631,42.7217,42.7641,75400.0
2007-07-30 12:00:00,60.49,60.63,60.32,60.51,65600.0,42.7641,42.8631,42.6439,42.7782,65600.0
2007-07-30 12:10:00,60.49,60.54,60.31,60.45,45800.0,42.7641,42.7994,42.6368,42.7358,45800.0
2007-07-30 12:20:00,60.45,60.5,60.3,60.44,57600.0,42.7358,42.7711,42.6298,42.7287,57600.0
2007-07-30 12:30:00,60.45,60.59,60.38,60.55,55800.0,42.7358,42.8348,42.6863,42.8065,55800.0
2007-07-30 12:40:00,60.58,60.7,60.53,60.63,58600.0,42.8277,42.9125,42.7924,42.8631,58600.0
2007-07-30 12:50:00,60.63,60.98,60.63,60.92,116400.0,42.8631,43.1105,42.8631,43.0681,116400.0
2007-07-30 13:00:00,60.92,61.07,60.89,61.04,88600.0,43.0681,43.1741,43.0469,43.1529,88600.0
2007-07-30 13:10:00,61.07,61.07,60.84,60.86,76400.0,43.1741,43.1741,43.0115,43.0257,76400.0
2007-07-30 13:20:00,60.87,61.02,60.85,60.88,67200.0,43.0327,43.1388,43.0186,43.0398,67200.0
2007-07-30 13:30:00,60.85,60.88,60.62,60.8,59000.0,43.0186,43.0398,42.856,42.9832,59000.0
2007-07-30 13:40:00,60.82,61.31,60.82,61.29,79200.0,42.9974,43.3438,42.9974,43.3296,79200.0
2007-07-30 13:50:00,61.29,61.32,61.18,61.18,112600.0,43.3296,43.3509,43.2519,43.2519,112600.0
2007-07-30 14:00:00,61.18,61.3,61.1,61.26,119200.0,43.2519,43.3367,43.1953,43.3084,119200.0
2007-07-30 14:10:00,61.26,61.4,61.19,61.23,86400.0,43.3084,43.4074,43.2589,43.2872,86400.0
2007-07-30 14:20:00,61.23,61.41,61.22,61.27,87800.0,43.2872,43.4145,43.2802,43.3155,87800.0
2007-07-30 14:30:00,61.27,61.33,61.13,61.27,103200.0,43.3155,43.3579,43.2165,43.3155,103200.0
2007-07-30 14:40:00,61.27,61.48,61.19,61.31,112800.0,43.3155,43.464,43.2589,43.3438,112800.0
2007-07-30 14:50:00,61.29,61.35,61.17,61.27,69000.0,43.3296,43.3721,43.2448,43.3155,69000.0
2007-07-30 15:00:00,61.28,61.54,61.18,61.45,101600.0,43.3226,43.5064,43.2519,43.4428,101600.0
2007-07-30 15:10:00,61.45,61.58,61.29,61.32,84600.0,43.4428,43.5347,43.3296,43.3509,84600.0
2007-07-30 15:20:00,61.32,61.46,61.3,61.41,119400.0,43.3509,43.4498,43.3367,43.4145,119400.0
2007-07-30 15:30:00,61.39,61.44,61.31,61.33,97400.0,43.4003,43.4357,43.3438,43.3579,97400.0
2007-07-30 15:40:00,61.32,61.43,61.15,61.23,135600.0,43.3509,43.4286,43.2307,43.2872,135600.0
2007-07-30 15:50:00,61.22,61.24,61.0,61.04,197200.0,43.2802,43.2943,43.1246,43.1529,197200.0
2007-07-31 09:30:00,62.55,62.82,62.25,62.73,456000.0,44.2204,44.4113,44.0083,44.3477,456000.0
2007-07-31 09:40:00,62.73,62.88,62.25,62.66,281800.0,44.3477,44.4537,44.0083,44.2982,281800.0
2007-07-31 09:50:00,62.66,62.73,62.5,62.59,280600.0,44.2982,44.3477,44.1851,44.2487,280600.0
2007-07-31 10:00:00,62.58,63.0,62.58,62.88,323000.0,44.2416,44.5385,44.2416,44.4537,323000.0
2007-07-31 10:10:00,62.88,62.88,62.43,62.55,190000.0,44.4537,44.4537,44.1356,44.2204,190000.0
2007-07-31 10:20:00,62.54,62.71,62.38,62.45,172000.0,44.2133,44.3335,44.1002,44.1497,172000.0
2007-07-31 10:30:00,62.4,62.57,62.16,62.18,221800.0,44.1144,44.2346,43.9447,43.9588,221800.0
2007-07-31 10:40:00,62.18,62.24,61.52,61.57,202200.0,43.9588,44.0013,43.4922,43.5276,202200.0
2007-07-31 10:50:00,61.57,61.78,61.0,61.7,353800.0,43.5276,43.6761,43.1246,43.6195,353800.0
2007-07-31 11:00:00,61.65,61.67,61.35,61.49,226800.0,43.5842,43.5983,43.3721,43.471,226800.0
2007-07-31 11:10:00,61.49,61.56,61.04,61.15,223400.0,43.471,43.5205,43.1529,43.2307,223400.0
2007-07-31 11:20:00,61.13,61.46,61.08,61.3,197800.0,43.2165,43.4498,43.1812,43.3367,197800.0
2007-07-31 11:30:00,61.3,61.38,61.25,61.26,208800.0,43.3367,43.3933,43.3014,43.3084,208800.0
2007-07-31 11:40:00,61.27,61.37,61.19,61.32,91000.0,43.3155,43.3862,43.2589,43.3509,91000.0
2007-07-31 11:50:00,61.31,61.55,61.3,61.47,158800.0,43.3438,43.5135,43.3367,43.4569,158800.0
2007-07-31 12:00:00,61.47,61.47,61.26,61.31,78400.0,43.4569,43.4569,43.3084,43.3438,78400.0
2007-07-31 12:10:00,61.34,61.35,61.27,61.27,46200.0,43.365,43.3721,43.3155,43.3155,46200.0
2007-07-31 12:20:00,61.27,61.39,61.27,61.33,74200.0,43.3155,43.4003,43.3155,43.3579,74200.0
2007-07-31 12:30:00,61.34,61.38,61.23,61.33,53600.0,43.365,43.3933,43.2872,43.3579,53600.0
2007-07-31 12:40:00,61.3,61.42,61.3,61.41,38600.0,43.3367,43.4215,43.3367,43.4145,38600.0
2007-07-31 12:50:00,61.42,61.42,61.27,61.37,58600.0,43.4215,43.4215,43.3155,43.3862,58600.0
2007-07-31 13:00:00,61.34,61.38,61.22,61.34,71200.0,43.365,43.3933,43.2802,43.365,71200.0
2007-07-31 13:10:00,61.34,61.52,61.32,61.46,150200.0,43.365,43.4922,43.3509,43.4498,150200.0
2007-07-31 13:20:00,61.46,61.47,61.24,61.34,81800.0,43.4498,43.4569,43.2943,43.365,81800.0
2007-07-31 13:30:00,61.35,61.38,61.27,61.36,50800.0,43.3721,43.3933,43.3155,43.3791,50800.0
2007-07-31 13:40:00,61.36,61.38,61.24,61.34,73800.0,43.3791,43.3933,43.2943,43.365,73800.0
2007-07-31 13:50:00,61.33,61.35,61.21,61.32,83000.0,43.3579,43.3721,43.2731,43.3509,83000.0
2007-07-31 14:00:00,61.35,61.45,61.3,61.35,62200.0,43.3721,43.4428,43.3367,43.3721,62200.0
2007-07-31 14:10:00,61.35,61.42,61.27,61.36,120400.0,43.3721,43.4215,43.3155,43.3791,120400.0
2007-07-31 14:20:00,61.38,61.39,61.12,61.15,168800.0,43.3933,43.4003,43.2095,43.2307,168800.0
2007-07-31 14:30:00,61.19,61.2,60.64,60.69,221400.0,43.2589,43.266,42.8701,42.9055,221400.0
2007-07-31 14:40:00,60.69,60.87,60.58,60.84,147600.0,42.9055,43.0327,42.8277,43.0115,147600.0
2007-07-31 14:50:00,60.84,60.85,60.5,60.55,186200.0,43.0115,43.0186,42.7711,42.8065,186200.0
2007-07-31 15:00:00,60.52,60.86,60.52,60.68,107200.0,42.7853,43.0257,42.7853,42.8984,107200.0
2007-07-31 15:10:00,60.73,60.73,60.53,60.6,82000.0,42.9337,42.9337,42.7924,42.8418,82000.0
2007-07-31 15:20:00,60.62,60.88,60.6,60.75,154200.0,42.856,43.0398,42.8418,42.9479,154200.0
2007-07-31 15:30:00,60.75,60.95,60.42,60.42,177200.0,42.9479,43.0893,42.7146,42.7146,177200.0
2007-07-31 15:40:00,60.41,60.54,60.18,60.37,231600.0,42.7075,42.7994,42.5449,42.6792,231600.0
2007-07-31 15:50:00,60.38,60.48,60.11,60.13,224600.0,42.6863,42.757,42.4954,42.5096,224600.0
2007-08-01 09:30:00,60.01,60.68,59.93,60.5,195800.0,42.4247,42.8984,42.3682,42.7711,195800.0
2007-08-01 09:40:00,60.5,60.67,59.05,59.12,436400.0,42.7711,42.8913,41.7461,41.7955,436400.0
2007-08-01 09:50:00,59.15,59.26,59.0,59.12,244000.0,41.8167,41.8945,41.7107,41.7955,244000.0
2007-08-01 10:00:00,59.08,59.3,58.87,59.04,357400.0,41.7673,41.9228,41.6188,41.739,357400.0
2007-08-01 10:10:00,58.99,59.4,58.93,59.31,258400.0,41.7036,41.9935,41.6612,41.9299,258400.0
2007-08-01 10:20:00,59.27,59.5,59.04,59.24,196200.0,41.9016,42.0642,41.739,41.8804,196200.0
2007-08-01 10:30:00,59.23,59.29,58.97,59.09,253200.0,41.8733,41.9157,41.6895,41.7743,253200.0
2007-08-01 10:40:00,59.09,59.31,58.9,59.29,294000.0,41.7743,41.9299,41.64,41.9157,294000.0
2007-08-01 10:50:00,59.32,59.59,59.18,59.21,308800.0,41.9369,42.1278,41.838,41.8592,308800.0
2007-08-01 11:00:00,59.19,59.19,58.93,59.03,224000.0,41.845,41.845,41.6612,41.7319,224000.0
2007-08-01 11:10:00,59.05,59.5,58.98,59.48,207800.0,41.7461,42.0642,41.6966,42.05,207800.0
2007-08-01 11:20:00,59.5,59.52,59.07,59.14,136800.0,42.0642,42.0783,41.7602,41.8097,136800.0
2007-08-01 11:30:00,59.12,59.7,59.12,59.68,148800.0,41.7955,42.2056,41.7955,42.1914,148800.0
2007-08-01 11:40:00,59.7,59.79,59.52,59.52,129000.0,42.2056,42.2692,42.0783,42.0783,129000.0
2007-08-01 11:50:00,59.52,59.95,59.43,59.92,101400.0,42.0783,42.3823,42.0147,42.3611,101400.0
2007-08-01 12:00:00,59.93,60.05,59.76,60.04,81800.0,42.3682,42.453,42.248,42.4459,81800.0
2007-08-01 12:10:00,60.08,60.56,60.06,60.39,119400.0,42.4742,42.8136,42.4601,42.6934,119400.0
2007-08-01 12:20:00,60.42,60.52,60.25,60.49,221600.0,42.7146,42.7853,42.5944,42.7641,221600.0
2007-08-01 12:30:00,60.49,60.63,60.37,60.46,130800.0,42.7641,42.8631,42.6792,42.7429,130800.0
2007-08-01 12:40:00,60.45,60.45,60.13,60.18,76600.0,42.7358,42.7358,42.5096,42.5449,76600.0
2007-08-01 12:50:00,60.18,60.2,59.8,60.03,94600.0,42.5449,42.5591,42.2763,42.4389,94600.0
2007-08-01 13:00:00,60.01,60.01,59.58,59.6,74800.0,42.4247,42.4247,42.1207,42.1349,74800.0
2007-08-01 13:10:00,59.6,59.63,59.35,59.53,77400.0,42.1349,42.1561,41.9581,42.0854,77400.0
2007-08-01 13:20:00,59.43,59.56,59.14,59.37,154000.0,42.0147,42.1066,41.8097,41.9723,154000.0
2007-08-01 13:30:00,59.36,59.58,59.36,59.42,71000.0,41.9652,42.1207,41.9652,42.0076,71000.0
2007-08-01 13:40:00,59.44,59.56,59.09,59.22,163400.0,42.0218,42.1066,41.7743,41.8662,163400.0
2007-08-01 13:50:00,59.22,59.36,59.18,59.32,100200.0,41.8662,41.9652,41.838,41.9369,100200.0
2007-08-01 14:00:00,59.32,59.43,59.15,59.32,107600.0,41.9369,42.0147,41.8167,41.9369,107600.0
2007-08-01 14:10:00,59.33,59.41,58.91,58.99,159800.0,41.944,42.0006,41.6471,41.7036,159800.0
2007-08-01 14:20:00,58.99,59.05,58.76,58.81,240200.0,41.7036,41.7461,41.541,41.5764,240200.0
2007-08-01 14:30:00,58.81,59.0,58.66,58.7,230200.0,41.5764,41.7107,41.4703,41.4986,230200.0
2007-08-01 14:40:00,58.7,58.8,58.62,58.7,189400.0,41.4986,41.5693,41.4421,41.4986,189400.0
2007-08-01 14:50:00,58.7,58.73,58.43,58.57,225200.0,41.4986,41.5198,41.3077,41.4067,225200.0
2007-08-01 15:00:00,58.57,58.81,58.51,58.71,231800.0,41.4067,41.5764,41.3643,41.5057,231800.0
2007-08-01 15:10:00,58.71,59.0,58.57,58.7,175000.0,41.5057,41.7107,41.4067,41.4986,175000.0
2007-08-01 15:20:00,58.7,59.0,58.6,58.91,200800.0,41.4986,41.7107,41.4279,41.6471,200800.0
2007-08-01 15:30:00,58.92,59.27,58.82,59.27,333600.0,41.6541,41.9016,41.5835,41.9016,333600.0
2007-08-01 15:40:00,59.27,59.8,59.16,59.55,370400.0,41.9016,42.2763,41.8238,42.0995,370400.0
2007-08-01 15:50:00,59.52,60.08,59.52,59.88,372800.0,42.0783,42.4742,42.0783,42.3328,372800.0
2007-08-02 09:30:00,60.74,60.74,59.5,59.77,193200.0,42.9408,42.9408,42.0642,42.2551,193200.0
2007-08-02 09:40:00,59.74,59.8,59.02,59.18,284200.0,42.2339,42.2763,41.7248,41.838,284200.0
2007-08-02 09:50:00,59.2,59.3,58.9,59.23,307000.0,41.8521,41.9228,41.64,41.8733,307000.0
2007-08-02 10:00:00,59.22,59.35,59.01,59.25,211400.0,41.8662,41.9581,41.7178,41.8874,211400.0
2007-08-02 10:10:00,59.26,59.33,58.9,58.93,204400.0,41.8945,41.944,41.64,41.6612,204400.0
2007-08-02 10:20:00,58.95,59.25,58.92,59.25,121400.0,41.6754,41.8874,41.6541,41.8874,121400.0
2007-08-02 10:30:00,59.25,59.61,59.11,59.5,139000.0,41.8874,42.1419,41.7885,42.0642,139000.0
2007-08-02 10:40:00,59.52,59.59,59.29,59.34,115600.0,42.0783,42.1278,41.9157,41.9511,115600.0
2007-08-02 10:50:00,59.31,59.44,59.24,59.38,77200.0,41.9299,42.0218,41.8804,41.9793,77200.0
2007-08-02 11:00:00,59.38,59.42,59.23,59.27,103800.0,41.9793,42.0076,41.8733,41.9016,103800.0
2007-08-02 11:10:00,59.27,59.39,59.15,59.25,133400.0,41.9016,41.9864,41.8167,41.8874,133400.0
2007-08-02 11:20:00,59.25,59.35,59.16,59.27,143200.0,41.8874,41.9581,41.8238,41.9016,143200.0
2007-08-02 11:30:00,59.29,59.31,59.1,59.1,97200.0,41.9157,41.9299,41.7814,41.7814,97200.0
2007-08-02 11:40:00,59.1,59.4,59.07,59.35,69200.0,41.7814,41.9935,41.7602,41.9581,69200.0
2007-08-02 11:50:00,59.38,59.71,59.38,59.68,151600.0,41.9793,42.2126,41.9793,42.1914,151600.0
2007-08-02 12:00:00,59.65,59.7,59.52,59.67,142600.0,42.1702,42.2056,42.0783,42.1844,142600.0
2007-08-02 12:10:00,59.68,59.7,59.41,59.46,147200.0,42.1914,42.2056,42.0006,42.0359,147200.0
2007-08-02 12:20:00,59.49,59.66,59.49,59.63,43600.0,42.0571,42.1773,42.0571,42.1561,43600.0
2007-08-02 12:30:00,59.63,59.75,59.54,59.72,131600.0,42.1561,42.2409,42.0925,42.2197,131600.0
2007-08-02 12:40:00,59.71,59.76,59.58,59.6,113200.0,42.2126,42.248,42.1207,42.1349,113200.0
2007-08-02 12:50:00,59.6,59.72,59.55,59.66,72200.0,42.1349,42.2197,42.0995,42.1773,72200.0
2007-08-02 13:00:00,59.68,59.74,59.63,59.74,131800.0,42.1914,42.2339,42.1561,42.2339,131800.0
2007-08-02 13:10:00,59.74,59.78,59.58,59.74,142200.0,42.2339,42.2621,42.1207,42.2339,142200.0
2007-08-02 13:20:00,59.72,59.74,59.54,59.71,63200.0,42.2197,42.2339,42.0925,42.2126,63200.0
2007-08-02 13:30:00,59.74,59.87,59.69,59.8,111800.0,42.2339,42.3258,42.1985,42.2763,111800.0
2007-08-02 13:40:00,59.81,59.97,59.76,59.77,70800.0,42.2833,42.3965,42.248,42.2551,70800.0
2007-08-02 13:50:00,59.77,59.99,59.77,59.94,85200.0,42.2551,42.4106,42.2551,42.3752,85200.0
2007-08-02 14:00:00,59.91,60.15,59.91,60.04,175000.0,42.354,42.5237,42.354,42.4459,175000.0
2007-08-02 14:10:00,60.07,60.1,59.74,59.86,84200.0,42.4672,42.4884,42.2339,42.3187,84200.0
2007-08-02 14:20:00,59.87,60.05,59.79,59.86,75600.0,42.3258,42.453,42.2692,42.3187,75600.0
2007-08-02 14:30:00,59.84,60.05,59.68,59.68,135000.0,42.3046,42.453,42.1914,42.1914,135000.0
2007-08-02 14:40:00,59.68,59.88,59.65,59.88,84000.0,42.1914,42.3328,42.1702,42.3328,84000.0
2007-08-02 14:50:00,59.88,59.93,59.65,59.74,88000.0,42.3328,42.3682,42.1702,42.2339,88000.0
2007-08-02 15:00:00,59.72,59.81,59.59,59.76,213800.0,42.2197,42.2833,42.1278,42.248,213800.0
2007-08-02 15:10:00,59.77,59.77,59.52,59.69,159600.0,42.2551,42.2551,42.0783,42.1985,159600.0
2007-08-02 15:20:00,59.69,59.96,59.59,59.89,212200.0,42.1985,42.3894,42.1278,42.3399,212200.0
2007-08-02 15:30:00,59.88,60.12,59.79,60.1,208200.0,42.3328,42.5025,42.2692,42.4884,208200.0
2007-08-02 15:40:00,60.1,60.15,59.85,60.13,277600.0,42.4884,42.5237,42.3116,42.5096,277600.0
2007-08-02 15:50:00,60.13,60.17,59.99,60.09,250000.0,42.5096,42.5378,42.4106,42.4813,250000.0
2007-08-03 09:30:00,60.02,60.43,59.68,60.43,157800.0,42.4318,42.7217,42.1914,42.7217,157800.0
2007-08-03 09:40:00,60.43,60.69,60.11,60.11,147800.0,42.7217,42.9055,42.4954,42.4954,147800.0
2007-08-03 09:50:00,60.1,60.26,59.94,60.05,205800.0,42.4884,42.6015,42.3752,42.453,205800.0
2007-08-03 10:00:00,60.07,60.33,59.65,59.91,241800.0,42.4672,42.651,42.1702,42.354,241800.0
2007-08-03 10:10:00,59.91,60.45,59.9,60.42,131400.0,42.354,42.7358,42.347,42.7146,131400.0
2007-08-03 10:20:00,60.44,60.45,60.02,60.09,144000.0,42.7287,42.7358,42.4318,42.4813,144000.0
2007-08-03 10:30:00,60.09,60.6,60.09,60.52,198000.0,42.4813,42.8418,42.4813,42.7853,198000.0
2007-08-03 10:40:00,60.49,60.64,60.24,60.61,165800.0,42.7641,42.8701,42.5873,42.8489,165800.0
2007-08-03 10:50:00,60.61,60.87,60.61,60.73,205200.0,42.8489,43.0327,42.8489,42.9337,205200.0
2007-08-03 11:00:00,60.74,60.8,60.64,60.7,145000.0,42.9408,42.9832,42.8701,42.9125,145000.0
2007-08-03 11:10:00,60.7,60.83,60.6,60.71,115200.0,42.9125,43.0044,42.8418,42.9196,115200.0
2007-08-03 11:20:00,60.71,60.74,60.52,60.68,90800.0,42.9196,42.9408,42.7853,42.8984,90800.0
2007-08-03 11:30:00,60.7,60.73,60.56,60.67,102200.0,42.9125,42.9337,42.8136,42.8913,102200.0
2007-08-03 11:40:00,60.66,60.83,60.57,60.76,96400.0,42.8843,43.0044,42.8206,42.955,96400.0
2007-08-03 11:50:00,60.76,60.93,60.66,60.72,112200.0,42.955,43.0751,42.8843,42.9267,112200.0
2007-08-03 12:00:00,60.72,60.85,60.59,60.74,130200.0,42.9267,43.0186,42.8348,42.9408,130200.0
2007-08-03 12:10:00,60.74,60.85,60.66,60.7,125000.0,42.9408,43.0186,42.8843,42.9125,125000.0
2007-08-03 12:20:00,60.7,60.77,60.34,60.39,132000.0,42.9125,42.962,42.658,42.6934,132000.0
2007-08-03 12:30:00,60.4,60.6,60.38,60.57,103600.0,42.7004,42.8418,42.6863,42.8206,103600.0
2007-08-03 12:40:00,60.57,60.59,60.36,60.36,65200.0,42.8206,42.8348,42.6722,42.6722,65200.0
2007-08-03 12:50:00,60.38,60.41,60.21,60.27,78600.0,42.6863,42.7075,42.5661,42.6085,78600.0
2007-08-03 13:00:00,60.27,60.29,60.13,60.27,73600.0,42.6085,42.6227,42.5096,42.6085,73600.0
2007-08-03 13:10:00,60.25,60.37,60.18,60.31,101400.0,42.5944,42.6792,42.5449,42.6368,101400.0
2007-08-03 13:20:00,60.3,60.4,60.3,60.34,82200.0,42.6298,42.7004,42.6298,42.658,82200.0
2007-08-03 13:30:00,60.34,60.38,60.11,60.21,114400.0,42.658,42.6863,42.4954,42.5661,114400.0
2007-08-03 13:40:00,60.17,60.3,60.17,60.27,37800.0,42.5378,42.6298,42.5378,42.6085,37800.0
2007-08-03 13:50:00,60.3,60.62,60.29,60.52,75800.0,42.6298,42.856,42.6227,42.7853,75800.0
2007-08-03 14:00:00,60.54,60.66,60.45,60.51,87000.0,42.7994,42.8843,42.7358,42.7782,87000.0
2007-08-03 14:10:00,60.51,60.52,60.0,60.1,124200.0,42.7782,42.7853,42.4177,42.4884,124200.0
2007-08-03 14:20:00,60.1,60.1,59.65,59.66,208400.0,42.4884,42.4884,42.1702,42.1773,208400.0
2007-08-03 14:30:00,59.65,59.85,59.65,59.73,195800.0,42.1702,42.3116,42.1702,42.2268,195800.0
2007-08-03 14:40:00,59.74,59.81,59.52,59.56,151400.0,42.2339,42.2833,42.0783,42.1066,151400.0
2007-08-03 14:50:00,59.54,59.78,59.52,59.6,136200.0,42.0925,42.2621,42.0783,42.1349,136200.0
2007-08-03 15:00:00,59.62,59.68,59.38,59.38,176600.0,42.149,42.1914,41.9793,41.9793,176600.0
2007-08-03 15:10:00,59.38,59.68,59.27,59.41,169600.0,41.9793,42.1914,41.9016,42.0006,169600.0
2007-08-03 15:20:00,59.4,59.44,59.06,59.06,181800.0,41.9935,42.0218,41.7531,41.7531,181800.0
2007-08-03 15:30:00,59.08,59.35,59.06,59.2,184000.0,41.7673,41.9581,41.7531,41.8521,184000.0
2007-08-03 15:40:00,59.2,59.38,59.09,59.13,199200.0,41.8521,41.9793,41.7743,41.8026,199200.0
2007-08-03 15:50:00,59.17,59.25,58.68,58.74,335600.0,41.8309,41.8874,41.4845,41.5269,335600.0
2007-08-06 09:30:00,59.49,59.49,58.91,59.05,138800.0,42.0571,42.0571,41.6471,41.7461,138800.0
2007-08-06 09:40:00,59.05,59.07,58.33,58.33,225800.0,41.7461,41.7602,41.237,41.237,225800.0
2007-08-06 09:50:00,58.33,58.88,58.1,58.88,274400.0,41.237,41.6259,41.0744,41.6259,274400.0
2007-08-06 10:00:00,58.9,58.99,58.13,58.23,226000.0,41.64,41.7036,41.0956,41.1663,226000.0
2007-08-06 10:10:00,58.24,58.34,57.87,58.06,232400.0,41.1734,41.2441,40.9118,41.0462,232400.0
2007-08-06 10:20:00,58.08,58.3,58.0,58.08,210800.0,41.0603,41.2158,41.0037,41.0603,210800.0
2007-08-06 10:30:00,58.05,58.63,57.7,58.5,133800.0,41.0391,41.4491,40.7917,41.3572,133800.0
2007-08-06 10:40:00,58.5,58.57,58.25,58.42,144800.0,41.3572,41.4067,41.1805,41.3007,144800.0
2007-08-06 10:50:00,58.42,58.69,58.26,58.63,155200.0,41.3007,41.4915,41.1876,41.4491,155200.0
2007-08-06 11:00:00,58.59,58.68,58.38,58.51,137000.0,41.4208,41.4845,41.2724,41.3643,137000.0
2007-08-06 11:10:00,58.49,58.77,58.48,58.74,121400.0,41.3502,41.5481,41.3431,41.5269,121400.0
2007-08-06 11:20:00,58.73,58.92,58.6,58.92,106000.0,41.5198,41.6541,41.4279,41.6541,106000.0
2007-08-06 11:30:00,58.9,58.98,58.55,58.58,87200.0,41.64,41.6966,41.3926,41.4138,87200.0
2007-08-06 11:40:00,58.55,58.92,58.47,58.9,97600.0,41.3926,41.6541,41.336,41.64,97600.0
2007-08-06 11:50:00,58.92,59.12,58.77,58.79,95200.0,41.6541,41.7955,41.5481,41.5622,95200.0
2007-08-06 12:00:00,58.77,58.85,58.65,58.77,103800.0,41.5481,41.6047,41.4633,41.5481,103800.0
2007-08-06 12:10:00,58.77,58.88,58.62,58.74,61200.0,41.5481,41.6259,41.4421,41.5269,61200.0
2007-08-06 12:20:00,58.76,58.99,58.72,58.93,61800.0,41.541,41.7036,41.5128,41.6612,61800.0
2007-08-06 12:30:00,58.93,59.25,58.92,59.25,130200.0,41.6612,41.8874,41.6541,41.8874,130200.0
2007-08-06 12:40:00,59.23,59.57,59.23,59.53,128400.0,41.8733,42.1137,41.8733,42.0854,128400.0
2007-08-06 12:50:00,59.51,59.63,59.41,59.41,73000.0,42.0713,42.1561,42.0006,42.0006,73000.0
2007-08-06 13:00:00,59.41,59.41,59.1,59.1,118800.0,42.0006,42.0006,41.7814,41.7814,118800.0
2007-08-06 13:10:00,59.1,59.12,58.96,59.07,72200.0,41.7814,41.7955,41.6824,41.7602,72200.0
2007-08-06 13:20:00,59.08,59.18,59.0,59.06,78600.0,41.7673,41.838,41.7107,41.7531,78600.0
2007-08-06 13:30:00,59.06,59.06,58.93,59.0,64200.0,41.7531,41.7531,41.6612,41.7107,64200.0
2007-08-06 13:40:00,59.0,59.05,58.72,58.73,76600.0,41.7107,41.7461,41.5128,41.5198,76600.0
2007-08-06 13:50:00,58.75,58.88,58.67,58.8,60600.0,41.534,41.6259,41.4774,41.5693,60600.0
2007-08-06 14:00:00,58.8,59.13,58.75,59.08,71200.0,41.5693,41.8026,41.534,41.7673,71200.0
2007-08-06 14:10:00,59.08,59.1,58.77,59.01,117000.0,41.7673,41.7814,41.5481,41.7178,117000.0
2007-08-06 14:20:00,59.04,59.14,58.77,58.85,151200.0,41.739,41.8097,41.5481,41.6047,151200.0
2007-08-06 14:30:00,58.85,58.99,58.83,58.98,174400.0,41.6047,41.7036,41.5905,41.6966,174400.0
2007-08-06 14:40:00,58.99,59.51,58.99,59.48,169800.0,41.7036,42.0713,41.7036,42.05,169800.0
2007-08-06 14:50:00,59.48,59.57,59.17,59.26,106200.0,42.05,42.1137,41.8309,41.8945,106200.0
2007-08-06 15:00:00,59.23,59.61,59.21,59.58,138600.0,41.8733,42.1419,41.8592,42.1207,138600.0
2007-08-06 15:10:00,59.57,59.63,59.46,59.52,119600.0,42.1137,42.1561,42.0359,42.0783,119600.0
2007-08-06 15:20:00,59.49,59.63,59.41,59.6,97800.0,42.0571,42.1561,42.0006,42.1349,97800.0
2007-08-06 15:30:00,59.63,59.72,59.35,59.55,125600.0,42.1561,42.2197,41.9581,42.0995,125600.0
2007-08-06 15:40:00,59.55,59.85,59.52,59.6,210400.0,42.0995,42.3116,42.0783,42.1349,210400.0
2007-08-06 15:50:00,59.6,60.06,59.57,59.99,329200.0,42.1349,42.4601,42.1137,42.4106,329200.0
2007-08-07 09:30:00,60.05,60.4,59.52,59.73,266800.0,42.453,42.7004,42.0783,42.2268,266800.0
2007-08-07 09:40:00,59.74,60.21,59.71,60.05,184200.0,42.2339,42.5661,42.2126,42.453,184200.0
2007-08-07 09:50:00,60.06,60.33,59.95,60.15,122200.0,42.4601,42.651,42.3823,42.5237,122200.0
2007-08-07 10:00:00,60.09,60.7,60.05,60.68,160400.0,42.4813,42.9125,42.453,42.8984,160400.0
2007-08-07 10:10:00,60.69,60.76,60.47,60.53,136200.0,42.9055,42.955,42.7499,42.7924,136200.0
2007-08-07 10:20:00,60.54,60.58,60.31,60.45,81200.0,42.7994,42.8277,42.6368,42.7358,81200.0
2007-08-07 10:30:00,60.43,60.52,60.26,60.4,161600.0,42.7217,42.7853,42.6015,42.7004,161600.0
2007-08-07 10:40:00,60.37,60.59,60.24,60.5,90600.0,42.6792,42.8348,42.5873,42.7711,90600.0
2007-08-07 10:50:00,60.49,60.65,60.46,60.63,75800.0,42.7641,42.8772,42.7429,42.8631,75800.0
2007-08-07 11:00:00,60.63,60.85,60.54,60.6,118400.0,42.8631,43.0186,42.7994,42.8418,118400.0
2007-08-07 11:10:00,60.6,60.74,60.56,60.63,82400.0,42.8418,42.9408,42.8136,42.8631,82400.0
2007-08-07 11:20:00,60.65,60.7,60.47,60.58,106400.0,42.8772,42.9125,42.7499,42.8277,106400.0
2007-08-07 11:30:00,60.6,60.68,60.55,60.58,66800.0,42.8418,42.8984,42.8065,42.8277,66800.0
2007-08-07 11:40:00,60.6,60.99,60.58,60.96,124000.0,42.8418,43.1176,42.8277,43.0963,124000.0
2007-08-07 11:50:00,60.96,61.11,60.91,61.08,90600.0,43.0963,43.2024,43.061,43.1812,90600.0
2007-08-07 12:00:00,61.09,61.47,61.06,61.39,136800.0,43.1883,43.4569,43.167,43.4003,136800.0
2007-08-07 12:10:00,61.4,61.65,61.35,61.38,166000.0,43.4074,43.5842,43.3721,43.3933,166000.0
2007-08-07 12:20:00,61.38,61.38,61.01,61.17,75000.0,43.3933,43.3933,43.1317,43.2448,75000.0
2007-08-07 12:30:00,61.15,61.49,61.14,61.49,100400.0,43.2307,43.471,43.2236,43.471,100400.0
2007-08-07 12:40:00,61.48,61.48,61.35,61.41,161200.0,43.464,43.464,43.3721,43.4145,161200.0
2007-08-07 12:50:00,61.41,61.49,61.32,61.44,110200.0,43.4145,43.471,43.3509,43.4357,110200.0
2007-08-07 13:00:00,61.43,61.6,61.38,61.53,144400.0,43.4286,43.5488,43.3933,43.4993,144400.0
2007-08-07 13:10:00,61.52,61.62,61.41,61.52,130600.0,43.4922,43.5629,43.4145,43.4922,130600.0
2007-08-07 13:20:00,61.49,61.67,61.45,61.67,60400.0,43.471,43.5983,43.4428,43.5983,60400.0
2007-08-07 13:30:00,61.67,61.77,61.64,61.67,74800.0,43.5983,43.669,43.5771,43.5983,74800.0
2007-08-07 13:40:00,61.65,61.97,61.59,61.93,142400.0,43.5842,43.8104,43.5417,43.7821,142400.0
2007-08-07 13:50:00,61.93,62.05,61.82,61.99,162400.0,43.7821,43.8669,43.7043,43.8245,162400.0
2007-08-07 14:00:00,61.99,62.05,61.79,61.87,177000.0,43.8245,43.8669,43.6831,43.7397,177000.0
2007-08-07 14:10:00,61.87,61.93,60.92,61.09,231000.0,43.7397,43.7821,43.0681,43.1883,231000.0
2007-08-07 14:20:00,61.09,61.35,60.77,60.83,353400.0,43.1883,43.3721,42.962,43.0044,353400.0
2007-08-07 14:30:00,60.82,61.24,60.78,61.08,280200.0,42.9974,43.2943,42.9691,43.1812,280200.0
2007-08-07 14:40:00,61.07,61.87,60.88,61.83,336400.0,43.1741,43.7397,43.0398,43.7114,336400.0
2007-08-07 14:50:00,61.78,62.2,61.53,62.09,229800.0,43.6761,43.973,43.4993,43.8952,229800.0
2007-08-07 15:00:00,62.12,62.67,62.05,62.26,467200.0,43.9164,44.3053,43.8669,44.0154,467200.0
2007-08-07 15:10:00,62.26,62.35,61.92,62.22,330600.0,44.0154,44.079,43.775,43.9871,330600.0
2007-08-07 15:20:00,62.24,62.31,61.94,62.26,189600.0,44.0013,44.0507,43.7892,44.0154,189600.0
2007-08-07 15:30:00,62.26,62.75,62.21,62.66,227200.0,44.0154,44.3618,43.98,44.2982,227200.0
2007-08-07 15:40:00,62.65,62.67,61.77,61.81,325600.0,44.2911,44.3053,43.669,43.6973,325600.0
2007-08-07 15:50:00,61.81,61.98,61.55,61.84,317400.0,43.6973,43.8174,43.5135,43.7185,317400.0
2007-08-08 09:30:00,61.35,62.55,61.35,62.5,151800.0,43.3721,44.2204,43.3721,44.1851,151800.0
2007-08-08 09:40:00,62.51,63.3,62.48,62.75,234000.0,44.1921,44.7506,44.1709,44.3618,234000.0
2007-08-08 09:50:00,62.77,62.97,62.48,62.65,168000.0,44.3759,44.5173,44.1709,44.2911,168000.0
2007-08-08 10:00:00,62.65,62.9,62.48,62.88,223000.0,44.2911,44.4679,44.1709,44.4537,223000.0
2007-08-08 10:10:00,62.88,62.96,62.72,62.88,158600.0,44.4537,44.5103,44.3406,44.4537,158600.0
2007-08-08 10:20:00,62.91,63.12,62.68,63.08,141400.0,44.4749,44.6234,44.3123,44.5951,141400.0
2007-08-08 10:30:00,63.08,63.09,62.85,63.02,150200.0,44.5951,44.6022,44.4325,44.5527,150200.0
2007-08-08 10:40:00,63.0,63.1,62.85,62.87,116000.0,44.5385,44.6092,44.4325,44.4466,116000.0
2007-08-08 10:50:00,62.88,62.93,62.68,62.85,124800.0,44.4537,44.4891,44.3123,44.4325,124800.0
2007-08-08 11:00:00,62.85,62.88,62.68,62.77,102200.0,44.4325,44.4537,44.3123,44.3759,102200.0
2007-08-08 11:10:00,62.77,62.88,62.74,62.84,86600.0,44.3759,44.4537,44.3547,44.4254,86600.0
2007-08-08 11:20:00,62.85,62.87,62.65,62.85,137200.0,44.4325,44.4466,44.2911,44.4325,137200.0
2007-08-08 11:30:00,62.85,62.95,62.77,62.91,86800.0,44.4325,44.5032,44.3759,44.4749,86800.0
2007-08-08 11:40:00,62.91,62.99,62.84,62.86,61800.0,44.4749,44.5315,44.4254,44.4396,61800.0
2007-08-08 11:50:00,62.85,62.92,62.8,62.88,72400.0,44.4325,44.482,44.3972,44.4537,72400.0
2007-08-08 12:00:00,62.88,62.89,62.74,62.87,80600.0,44.4537,44.4608,44.3547,44.4466,80600.0
2007-08-08 12:10:00,62.86,62.88,62.77,62.84,77400.0,44.4396,44.4537,44.3759,44.4254,77400.0
2007-08-08 12:20:00,62.84,62.99,62.78,62.96,91400.0,44.4254,44.5315,44.383,44.5103,91400.0
2007-08-08 12:30:00,62.99,63.1,62.96,63.09,118400.0,44.5315,44.6092,44.5103,44.6022,118400.0
2007-08-08 12:40:00,63.08,63.1,63.03,63.09,60600.0,44.5951,44.6092,44.5598,44.6022,60600.0
2007-08-08 12:50:00,63.09,63.13,63.02,63.07,59600.0,44.6022,44.6305,44.5527,44.588,59600.0
2007-08-08 13:00:00,63.07,63.12,62.99,63.04,66200.0,44.588,44.6234,44.5315,44.5668,66200.0
2007-08-08 13:10:00,63.07,63.31,62.9,62.95,74600.0,44.588,44.7577,44.4679,44.5032,74600.0
2007-08-08 13:20:00,62.96,62.97,62.81,62.81,79400.0,44.5103,44.5173,44.4042,44.4042,79400.0
2007-08-08 13:30:00,62.83,63.01,62.83,62.97,104800.0,44.4184,44.5456,44.4184,44.5173,104800.0
2007-08-08 13:40:00,62.97,63.09,62.86,63.07,93400.0,44.5173,44.6022,44.4396,44.588,93400.0
2007-08-08 13:50:00,63.07,63.09,62.93,63.02,65800.0,44.588,44.6022,44.4891,44.5527,65800.0
2007-08-08 14:00:00,63.03,63.14,62.98,63.13,67600.0,44.5598,44.6375,44.5244,44.6305,67600.0
2007-08-08 14:10:00,63.12,63.24,62.98,63.03,196400.0,44.6234,44.7082,44.5244,44.5598,196400.0
2007-08-08 14:20:00,63.02,63.26,62.98,63.22,143200.0,44.5527,44.7224,44.5244,44.6941,143200.0
2007-08-08 14:30:00,63.21,63.37,63.15,63.19,104600.0,44.687,44.8001,44.6446,44.6729,104600.0
2007-08-08 14:40:00,63.19,63.2,62.88,62.9,123800.0,44.6729,44.6799,44.4537,44.4679,123800.0
2007-08-08 14:50:00,62.87,62.9,62.65,62.68,93400.0,44.4466,44.4679,44.2911,44.3123,93400.0
2007-08-08 15:00:00,62.68,62.82,62.29,62.29,231400.0,44.3123,44.4113,44.0366,44.0366,231400.0
2007-08-08 15:10:00,62.29,62.46,62.1,62.18,215200.0,44.0366,44.1568,43.9023,43.9588,215200.0
2007-08-08 15:20:00,62.19,62.35,61.59,61.76,228800.0,43.9659,44.079,43.5417,43.6619,228800.0
2007-08-08 15:30:00,61.75,62.01,61.46,61.77,257000.0,43.6548,43.8387,43.4498,43.669,257000.0
2007-08-08 15:40:00,61.77,61.96,61.6,61.84,193800.0,43.669,43.8033,43.5488,43.7185,193800.0
2007-08-08 15:50:00,61.82,62.49,61.74,62.49,347600.0,43.7043,44.178,43.6478,44.178,347600.0
2007-08-09 09:30:00,61.95,61.95,61.0,61.24,203200.0,43.7962,43.7962,43.1246,43.2943,203200.0
2007-08-09 09:40:00,61.21,61.9,61.21,61.75,267600.0,43.2731,43.7609,43.2731,43.6548,267600.0
2007-08-09 09:50:00,61.78,62.1,61.66,62.05,146800.0,43.6761,43.9023,43.5912,43.8669,146800.0
2007-08-09 10:00:00,61.99,62.94,61.99,62.64,280400.0,43.8245,44.4961,43.8245,44.284,280400.0
2007-08-09 10:10:00,62.64,63.22,62.63,63.08,161400.0,44.284,44.6941,44.277,44.5951,161400.0
2007-08-09 10:20:00,63.01,63.01,62.3,62.61,152200.0,44.5456,44.5456,44.0437,44.2628,152200.0
2007-08-09 10:30:00,62.61,62.94,62.17,62.29,159000.0,44.2628,44.4961,43.9518,44.0366,159000.0
2007-08-09 10:40:00,62.26,62.35,62.18,62.21,118600.0,44.0154,44.079,43.9588,43.98,118600.0
2007-08-09 10:50:00,62.23,62.59,62.21,62.52,128400.0,43.9942,44.2487,43.98,44.1992,128400.0
2007-08-09 11:00:00,62.54,62.77,62.46,62.55,152000.0,44.2133,44.3759,44.1568,44.2204,152000.0
2007-08-09 11:10:00,62.52,62.76,62.4,62.46,117800.0,44.1992,44.3689,44.1144,44.1568,117800.0
2007-08-09 11:20:00,62.49,62.59,62.44,62.49,127400.0,44.178,44.2487,44.1426,44.178,127400.0
2007-08-09 11:30:00,62.5,62.6,62.13,62.16,87400.0,44.1851,44.2558,43.9235,43.9447,87400.0
2007-08-09 11:40:00,62.1,62.13,61.84,61.9,93600.0,43.9023,43.9235,43.7185,43.7609,93600.0
2007-08-09 11:50:00,61.9,62.05,61.77,61.98,130800.0,43.7609,43.8669,43.669,43.8174,130800.0
2007-08-09 12:00:00,61.99,62.0,61.48,61.63,123600.0,43.8245,43.8316,43.464,43.57,123600.0
2007-08-09 12:10:00,61.63,61.63,61.26,61.26,187400.0,43.57,43.57,43.3084,43.3084,187400.0
2007-08-09 12:20:00,61.26,61.51,61.19,61.46,152600.0,43.3084,43.4852,43.2589,43.4498,152600.0
2007-08-09 12:30:00,61.44,61.6,61.37,61.41,153000.0,43.4357,43.5488,43.3862,43.4145,153000.0
2007-08-09 12:40:00,61.38,61.53,61.28,61.45,85400.0,43.3933,43.4993,43.3226,43.4428,85400.0
2007-08-09 12:50:00,61.46,61.52,61.29,61.5,104600.0,43.4498,43.4922,43.3296,43.4781,104600.0
2007-08-09 13:00:00,61.52,61.63,61.32,61.48,130400.0,43.4922,43.57,43.3509,43.464,130400.0
2007-08-09 13:10:00,61.48,61.55,61.15,61.23,116800.0,43.464,43.5135,43.2307,43.2872,116800.0
2007-08-09 13:20:00,61.2,61.25,60.94,60.97,162800.0,43.266,43.3014,43.0822,43.1034,162800.0
2007-08-09 13:30:00,60.99,61.15,60.93,61.15,148200.0,43.1176,43.2307,43.0751,43.2307,148200.0
2007-08-09 13:40:00,61.12,61.29,61.06,61.19,87400.0,43.2095,43.3296,43.167,43.2589,87400.0
2007-08-09 13:50:00,61.16,61.25,61.09,61.1,93800.0,43.2377,43.3014,43.1883,43.1953,93800.0
2007-08-09 14:00:00,61.1,61.1,60.93,60.93,90800.0,43.1953,43.1953,43.0751,43.0751,90800.0
2007-08-09 14:10:00,60.94,60.99,60.76,60.96,63800.0,43.0822,43.1176,42.955,43.0963,63800.0
2007-08-09 14:20:00,60.96,61.06,60.56,60.6,126800.0,43.0963,43.167,42.8136,42.8418,126800.0
2007-08-09 14:30:00,60.6,60.77,60.3,60.4,223000.0,42.8418,42.962,42.6298,42.7004,223000.0
2007-08-09 14:40:00,60.4,60.51,60.16,60.16,150000.0,42.7004,42.7782,42.5308,42.5308,150000.0
2007-08-09 14:50:00,60.16,60.65,60.07,60.5,200200.0,42.5308,42.8772,42.4672,42.7711,200200.0
2007-08-09 15:00:00,60.5,60.72,60.38,60.51,152000.0,42.7711,42.9267,42.6863,42.7782,152000.0
2007-08-09 15:10:00,60.49,60.98,60.47,60.91,117400.0,42.7641,43.1105,42.7499,43.061,117400.0
2007-08-09 15:20:00,60.91,60.93,60.71,60.77,165200.0,43.061,43.0751,42.9196,42.962,165200.0
2007-08-09 15:30:00,60.81,60.99,60.74,60.77,167400.0,42.9903,43.1176,42.9408,42.962,167400.0
2007-08-09 15:40:00,60.81,60.88,60.56,60.77,298200.0,42.9903,43.0398,42.8136,42.962,298200.0
2007-08-09 15:50:00,60.76,60.79,59.99,60.12,390400.0,42.955,42.9762,42.4106,42.5025,390400.0
2007-08-10 09:30:00,59.26,59.51,58.66,59.15,333600.0,41.8945,42.0713,41.4703,41.8167,333600.0
2007-08-10 09:40:00,59.15,59.92,59.15,59.72,289400.0,41.8167,42.3611,41.8167,42.2197,289400.0
2007-08-10 09:50:00,59.69,60.43,59.68,60.19,181800.0,42.1985,42.7217,42.1914,42.552,181800.0
2007-08-10 10:00:00,60.21,60.24,59.44,59.78,165000.0,42.5661,42.5873,42.0218,42.2621,165000.0
2007-08-10 10:10:00,59.81,59.97,59.63,59.78,231200.0,42.2833,42.3965,42.1561,42.2621,231200.0
2007-08-10 10:20:00,59.79,59.9,58.98,59.09,200000.0,42.2692,42.347,41.6966,41.7743,200000.0
2007-08-10 10:30:00,59.09,59.1,58.15,58.23,307400.0,41.7743,41.7814,41.1098,41.1663,307400.0
2007-08-10 10:40:00,58.21,58.66,58.13,58.4,170400.0,41.1522,41.4703,41.0956,41.2865,170400.0
2007-08-10 10:50:00,58.41,58.56,58.37,58.52,234400.0,41.2936,41.3996,41.2653,41.3714,234400.0
2007-08-10 11:00:00,58.52,59.12,58.47,58.76,321200.0,41.3714,41.7955,41.336,41.541,321200.0
2007-08-10 11:10:00,58.77,58.79,58.25,58.32,260200.0,41.5481,41.5622,41.1805,41.23,260200.0
2007-08-10 11:20:00,58.27,58.35,57.33,57.38,403800.0,41.1946,41.2512,40.5301,40.5654,403800.0
2007-08-10 11:30:00,57.35,58.04,57.26,58.02,247000.0,40.5442,41.032,40.4806,41.0179,247000.0
2007-08-10 11:40:00,58.02,58.31,58.0,58.22,91400.0,41.0179,41.2229,41.0037,41.1593,91400.0
2007-08-10 11:50:00,58.2,58.47,58.2,58.38,137800.0,41.1451,41.336,41.1451,41.2724,137800.0
2007-08-10 12:00:00,58.47,58.98,58.38,58.92,150600.0,41.336,41.6966,41.2724,41.6541,150600.0
2007-08-10 12:10:00,58.92,59.3,58.84,59.23,240800.0,41.6541,41.9228,41.5976,41.8733,240800.0
2007-08-10 12:20:00,59.23,59.45,58.83,58.85,205200.0,41.8733,42.0288,41.5905,41.6047,205200.0
2007-08-10 12:30:00,58.91,58.99,58.72,58.85,132800.0,41.6471,41.7036,41.5128,41.6047,132800.0
2007-08-10 12:40:00,58.81,58.85,58.63,58.72,67400.0,41.5764,41.6047,41.4491,41.5128,67400.0
2007-08-10 12:50:00,58.68,58.82,58.41,58.43,99800.0,41.4845,41.5835,41.2936,41.3077,99800.0
2007-08-10 13:00:00,58.41,58.62,58.4,58.6,125200.0,41.2936,41.4421,41.2865,41.4279,125200.0
2007-08-10 13:10:00,58.58,58.9,58.58,58.8,79800.0,41.4138,41.64,41.4138,41.5693,79800.0
2007-08-10 13:20:00,58.8,58.85,58.58,58.6,148400.0,41.5693,41.6047,41.4138,41.4279,148400.0
2007-08-10 13:30:00,58.65,58.71,58.52,58.57,133800.0,41.4633,41.5057,41.3714,41.4067,133800.0
2007-08-10 13:40:00,58.55,58.65,58.24,58.27,110200.0,41.3926,41.4633,41.1734,41.1946,110200.0
2007-08-10 13:50:00,58.24,58.4,58.17,58.37,88400.0,41.1734,41.2865,41.1239,41.2653,88400.0
2007-08-10 14:00:00,58.38,58.55,58.32,58.46,81400.0,41.2724,41.3926,41.23,41.3289,81400.0
2007-08-10 14:10:00,58.47,58.73,58.33,58.56,133800.0,41.336,41.5198,41.237,41.3996,133800.0
2007-08-10 14:20:00,58.54,58.65,58.52,58.58,206200.0,41.3855,41.4633,41.3714,41.4138,206200.0
2007-08-10 14:30:00,58.57,58.57,58.38,58.38,128400.0,41.4067,41.4067,41.2724,41.2724,128400.0
2007-08-10 14:40:00,58.41,58.68,58.32,58.53,75800.0,41.2936,41.4845,41.23,41.3784,75800.0
2007-08-10 14:50:00,58.54,58.54,58.25,58.36,200200.0,41.3855,41.3855,41.1805,41.2582,200200.0
2007-08-10 15:00:00,58.36,58.5,58.26,58.44,160400.0,41.2582,41.3572,41.1876,41.3148,160400.0
2007-08-10 15:10:00,58.48,58.79,58.38,58.41,163800.0,41.3431,41.5622,41.2724,41.2936,163800.0
2007-08-10 15:20:00,58.36,59.1,58.36,58.99,228800.0,41.2582,41.7814,41.2582,41.7036,228800.0
2007-08-10 15:30:00,58.95,59.35,58.83,59.07,239200.0,41.6754,41.9581,41.5905,41.7602,239200.0
2007-08-10 15:40:00,59.05,59.1,58.74,58.91,220800.0,41.7461,41.7814,41.5269,41.6471,220800.0
2007-08-10 15:50:00,58.9,59.05,58.74,58.83,249200.0,41.64,41.7461,41.5269,41.5905,249200.0
2007-08-13 09:30:00,59.38,60.1,59.38,59.83,226800.0,41.9793,42.4884,41.9793,42.2975,226800.0
2007-08-13 09:40:00,59.91,59.95,59.51,59.75,185000.0,42.354,42.3823,42.0713,42.2409,185000.0
2007-08-13 09:50:00,59.81,60.04,59.77,59.96,150400.0,42.2833,42.4459,42.2551,42.3894,150400.0
2007-08-13 10:00:00,59.95,60.45,59.94,60.43,165200.0,42.3823,42.7358,42.3752,42.7217,165200.0
2007-08-13 10:10:00,60.43,60.75,60.42,60.65,160800.0,42.7217,42.9479,42.7146,42.8772,160800.0
2007-08-13 10:20:00,60.65,60.96,60.36,60.74,192200.0,42.8772,43.0963,42.6722,42.9408,192200.0
2007-08-13 10:30:00,60.81,60.83,60.64,60.77,88400.0,42.9903,43.0044,42.8701,42.962,88400.0
2007-08-13 10:40:00,60.77,60.96,60.65,60.9,140600.0,42.962,43.0963,42.8772,43.0539,140600.0
2007-08-13 10:50:00,60.96,61.03,60.35,60.45,172200.0,43.0963,43.1458,42.6651,42.7358,172200.0
2007-08-13 11:00:00,60.45,60.45,60.13,60.22,83600.0,42.7358,42.7358,42.5096,42.5732,83600.0
2007-08-13 11:10:00,60.21,60.48,60.1,60.12,83000.0,42.5661,42.757,42.4884,42.5025,83000.0
2007-08-13 11:20:00,60.12,60.32,59.83,60.18,141600.0,42.5025,42.6439,42.2975,42.5449,141600.0
2007-08-13 11:30:00,60.18,60.43,60.17,60.42,48800.0,42.5449,42.7217,42.5378,42.7146,48800.0
2007-08-13 11:40:00,60.39,60.48,60.28,60.3,32800.0,42.6934,42.757,42.6156,42.6298,32800.0
2007-08-13 11:50:00,60.3,60.4,60.17,60.35,26600.0,42.6298,42.7004,42.5378,42.6651,26600.0
2007-08-13 12:00:00,60.37,60.41,60.26,60.3,51800.0,42.6792,42.7075,42.6015,42.6298,51800.0
2007-08-13 12:10:00,60.28,60.38,60.13,60.19,50200.0,42.6156,42.6863,42.5096,42.552,50200.0
2007-08-13 12:20:00,60.21,60.24,60.07,60.13,27600.0,42.5661,42.5873,42.4672,42.5096,27600.0
2007-08-13 12:30:00,60.15,60.22,60.04,60.04,42800.0,42.5237,42.5732,42.4459,42.4459,42800.0
2007-08-13 12:40:00,60.04,60.07,59.79,59.85,58600.0,42.4459,42.4672,42.2692,42.3116,58600.0
2007-08-13 12:50:00,59.81,59.87,59.75,59.84,33400.0,42.2833,42.3258,42.2409,42.3046,33400.0
2007-08-13 13:00:00,59.87,59.9,59.62,59.62,57200.0,42.3258,42.347,42.149,42.149,57200.0
2007-08-13 13:10:00,59.61,59.63,59.52,59.54,38000.0,42.1419,42.1561,42.0783,42.0925,38000.0
2007-08-13 13:20:00,59.56,59.6,59.27,59.57,109600.0,42.1066,42.1349,41.9016,42.1137,109600.0
2007-08-13 13:30:00,59.57,59.68,59.55,59.66,56400.0,42.1137,42.1914,42.0995,42.1773,56400.0
2007-08-13 13:40:00,59.66,59.66,59.53,59.63,79400.0,42.1773,42.1773,42.0854,42.1561,79400.0
2007-08-13 13:50:00,59.63,59.73,59.62,59.7,60600.0,42.1561,42.2268,42.149,42.2056,60600.0
2007-08-13 14:00:00,59.69,59.73,59.59,59.68,60000.0,42.1985,42.2268,42.1278,42.1914,60000.0
2007-08-13 14:10:00,59.67,59.71,59.49,59.68,41400.0,42.1844,42.2126,42.0571,42.1914,41400.0
2007-08-13 14:20:00,59.67,59.87,59.63,59.74,89800.0,42.1844,42.3258,42.1561,42.2339,89800.0
2007-08-13 14:30:00,59.74,59.74,59.58,59.69,54600.0,42.2339,42.2339,42.1207,42.1985,54600.0
2007-08-13 14:40:00,59.69,59.72,59.56,59.59,75200.0,42.1985,42.2197,42.1066,42.1278,75200.0
2007-08-13 14:50:00,59.6,59.7,59.51,59.52,67600.0,42.1349,42.2056,42.0713,42.0783,67600.0
2007-08-13 15:00:00,59.55,59.58,59.43,59.51,101400.0,42.0995,42.1207,42.0147,42.0713,101400.0
2007-08-13 15:10:00,59.51,59.53,59.27,59.38,95600.0,42.0713,42.0854,41.9016,41.9793,95600.0
2007-08-13 15:20:00,59.37,59.56,59.29,59.56,71400.0,41.9723,42.1066,41.9157,42.1066,71400.0
2007-08-13 15:30:00,59.57,59.73,59.41,59.48,125000.0,42.1137,42.2268,42.0006,42.05,125000.0
2007-08-13 15:40:00,59.48,59.61,59.25,59.48,176800.0,42.05,42.1419,41.8874,42.05,176800.0
2007-08-13 15:50:00,59.47,59.63,59.15,59.21,180200.0,42.043,42.1561,41.8167,41.8592,180200.0
2007-08-14 09:30:00,59.75,59.8,59.0,59.21,172600.0,42.2409,42.2763,41.7107,41.8592,172600.0
2007-08-14 09:40:00,59.21,59.94,59.2,59.71,230200.0,41.8592,42.3752,41.8521,42.2126,230200.0
2007-08-14 09:50:00,59.67,59.79,59.4,59.7,115800.0,42.1844,42.2692,41.9935,42.2056,115800.0
2007-08-14 10:00:00,59.75,59.75,59.51,59.55,71000.0,42.2409,42.2409,42.0713,42.0995,71000.0
2007-08-14 10:10:00,59.52,59.58,59.18,59.33,119600.0,42.0783,42.1207,41.838,41.944,119600.0
2007-08-14 10:20:00,59.33,59.33,58.91,58.93,117200.0,41.944,41.944,41.6471,41.6612,117200.0
2007-08-14 10:30:00,58.91,59.24,58.87,59.05,66600.0,41.6471,41.8804,41.6188,41.7461,66600.0
2007-08-14 10:40:00,59.05,59.17,58.9,59.06,58600.0,41.7461,41.8309,41.64,41.7531,58600.0
2007-08-14 10:50:00,59.06,59.1,58.63,58.73,93000.0,41.7531,41.7814,41.4491,41.5198,93000.0
2007-08-14 11:00:00,58.72,58.74,58.58,58.67,105600.0,41.5128,41.5269,41.4138,41.4774,105600.0
2007-08-14 11:10:00,58.65,58.87,58.63,58.81,84600.0,41.4633,41.6188,41.4491,41.5764,84600.0
2007-08-14 11:20:00,58.85,58.87,58.77,58.81,43600.0,41.6047,41.6188,41.5481,41.5764,43600.0
2007-08-14 11:30:00,58.81,59.35,58.81,59.33,108600.0,41.5764,41.9581,41.5764,41.944,108600.0
2007-08-14 11:40:00,59.34,59.79,59.29,59.79,121200.0,41.9511,42.2692,41.9157,42.2692,121200.0
2007-08-14 11:50:00,59.79,60.1,59.73,59.96,141600.0,42.2692,42.4884,42.2268,42.3894,141600.0
2007-08-14 12:00:00,59.99,60.02,59.77,59.85,57000.0,42.4106,42.4318,42.2551,42.3116,57000.0
2007-08-14 12:10:00,59.85,59.85,59.75,59.79,35000.0,42.3116,42.3116,42.2409,42.2692,35000.0
2007-08-14 12:20:00,59.76,59.83,59.56,59.6,87600.0,42.248,42.2975,42.1066,42.1349,87600.0
2007-08-14 12:30:00,59.59,59.81,59.58,59.69,83600.0,42.1278,42.2833,42.1207,42.1985,83600.0
2007-08-14 12:40:00,59.69,59.73,59.59,59.66,87200.0,42.1985,42.2268,42.1278,42.1773,87200.0
2007-08-14 12:50:00,59.67,59.75,59.57,59.65,74600.0,42.1844,42.2409,42.1137,42.1702,74600.0
2007-08-14 13:00:00,59.66,59.7,59.58,59.63,71400.0,42.1773,42.2056,42.1207,42.1561,71400.0
2007-08-14 13:10:00,59.62,59.65,59.43,59.62,95800.0,42.149,42.1702,42.0147,42.149,95800.0
2007-08-14 13:20:00,59.62,59.7,59.43,59.49,108400.0,42.149,42.2056,42.0147,42.0571,108400.0
2007-08-14 13:30:00,59.51,59.8,59.49,59.7,83200.0,42.0713,42.2763,42.0571,42.2056,83200.0
2007-08-14 13:40:00,59.7,59.73,59.41,59.48,116800.0,42.2056,42.2268,42.0006,42.05,116800.0
2007-08-14 13:50:00,59.48,59.51,59.12,59.17,81200.0,42.05,42.0713,41.7955,41.8309,81200.0
2007-08-14 14:00:00,59.1,59.1,58.73,58.95,139000.0,41.7814,41.7814,41.5198,41.6754,139000.0
2007-08-14 14:10:00,58.95,59.17,58.89,58.99,101800.0,41.6754,41.8309,41.6329,41.7036,101800.0
2007-08-14 14:20:00,59.02,59.29,58.95,59.11,75800.0,41.7248,41.9157,41.6754,41.7885,75800.0
2007-08-14 14:30:00,59.13,59.22,59.02,59.18,111800.0,41.8026,41.8662,41.7248,41.838,111800.0
2007-08-14 14:40:00,59.19,59.4,59.16,59.16,136200.0,41.845,41.9935,41.8238,41.8238,136200.0
2007-08-14 14:50:00,59.21,59.4,59.08,59.22,126600.0,41.8592,41.9935,41.7673,41.8662,126600.0
2007-08-14 15:00:00,59.19,59.3,59.09,59.2,170600.0,41.845,41.9228,41.7743,41.8521,170600.0
2007-08-14 15:10:00,59.2,59.48,59.13,59.42,104600.0,41.8521,42.05,41.8026,42.0076,104600.0
2007-08-14 15:20:00,59.45,59.69,59.25,59.39,140400.0,42.0288,42.1985,41.8874,41.9864,140400.0
2007-08-14 15:30:00,59.39,59.52,59.06,59.23,151400.0,41.9864,42.0783,41.7531,41.8733,151400.0
2007-08-14 15:40:00,59.21,59.29,59.0,59.14,196000.0,41.8592,41.9157,41.7107,41.8097,196000.0
2007-08-14 15:50:00,59.13,59.15,58.66,58.67,243200.0,41.8026,41.8167,41.4703,41.4774,243200.0
2007-08-15 09:30:00,60.38,61.05,60.05,60.79,922800.0,42.6863,43.16,42.453,42.9762,922800.0
2007-08-15 09:40:00,60.83,60.83,59.67,60.74,808800.0,43.0044,43.0044,42.1844,42.9408,808800.0
2007-08-15 09:50:00,60.74,61.98,60.67,61.31,883000.0,42.9408,43.8174,42.8913,43.3438,883000.0
2007-08-15 10:00:00,61.32,62.41,61.22,62.07,812000.0,43.3509,44.1214,43.2802,43.8811,812000.0
2007-08-15 10:10:00,62.09,62.49,61.73,62.4,659400.0,43.8952,44.178,43.6407,44.1144,659400.0
2007-08-15 10:20:00,62.45,63.46,62.4,63.1,777200.0,44.1497,44.8637,44.1144,44.6092,777200.0
2007-08-15 10:30:00,63.12,63.18,62.02,62.04,551000.0,44.6234,44.6658,43.8457,43.8599,551000.0
2007-08-15 10:40:00,62.02,62.74,61.92,62.41,301400.0,43.8457,44.3547,43.775,44.1214,301400.0
2007-08-15 10:50:00,62.57,62.79,62.29,62.63,248400.0,44.2346,44.3901,44.0366,44.277,248400.0
2007-08-15 11:00:00,62.59,62.7,62.22,62.44,235400.0,44.2487,44.3265,43.9871,44.1426,235400.0
2007-08-15 11:10:00,62.49,62.65,62.49,62.52,132800.0,44.178,44.2911,44.178,44.1992,132800.0
2007-08-15 11:20:00,62.52,63.12,62.52,62.75,267200.0,44.1992,44.6234,44.1992,44.3618,267200.0
2007-08-15 11:30:00,62.82,62.97,62.67,62.81,177400.0,44.4113,44.5173,44.3053,44.4042,177400.0
2007-08-15 11:40:00,62.78,62.9,62.31,62.34,215000.0,44.383,44.4679,44.0507,44.072,215000.0
2007-08-15 11:50:00,62.34,62.37,62.13,62.22,231400.0,44.072,44.0932,43.9235,43.9871,231400.0
2007-08-15 12:00:00,62.16,62.8,62.15,62.59,274400.0,43.9447,44.3972,43.9376,44.2487,274400.0
2007-08-15 12:10:00,62.62,62.64,62.29,62.34,169600.0,44.2699,44.284,44.0366,44.072,169600.0
2007-08-15 12:20:00,62.32,62.37,61.79,61.9,266600.0,44.0578,44.0932,43.6831,43.7609,266600.0
2007-08-15 12:30:00,61.9,61.92,61.55,61.63,228000.0,43.7609,43.775,43.5135,43.57,228000.0
2007-08-15 12:40:00,61.61,61.65,61.25,61.56,271800.0,43.5559,43.5842,43.3014,43.5205,271800.0
2007-08-15 12:50:00,61.59,61.63,60.88,60.95,325000.0,43.5417,43.57,43.0398,43.0893,325000.0
2007-08-15 13:00:00,60.95,61.1,60.6,61.05,356200.0,43.0893,43.1953,42.8418,43.16,356200.0
2007-08-15 13:10:00,61.05,61.5,60.85,61.5,239200.0,43.16,43.4781,43.0186,43.4781,239200.0
2007-08-15 13:20:00,61.49,61.55,61.0,61.55,185600.0,43.471,43.5135,43.1246,43.5135,185600.0
2007-08-15 13:30:00,61.5,62.07,61.5,61.94,234000.0,43.4781,43.8811,43.4781,43.7892,234000.0
2007-08-15 13:40:00,61.99,62.42,61.81,61.92,370600.0,43.8245,44.1285,43.6973,43.775,370600.0
2007-08-15 13:50:00,61.97,61.97,61.68,61.76,155600.0,43.8104,43.8104,43.6054,43.6619,155600.0
2007-08-15 14:00:00,61.75,61.92,61.54,61.6,118600.0,43.6548,43.775,43.5064,43.5488,118600.0
2007-08-15 14:10:00,61.59,61.59,61.13,61.35,205200.0,43.5417,43.5417,43.2165,43.3721,205200.0
2007-08-15 14:20:00,61.34,61.51,61.24,61.31,156800.0,43.365,43.4852,43.2943,43.3438,156800.0
2007-08-15 14:30:00,61.31,61.48,61.05,61.2,122600.0,43.3438,43.464,43.16,43.266,122600.0
2007-08-15 14:40:00,61.23,61.4,60.84,60.87,138000.0,43.2872,43.4074,43.0115,43.0327,138000.0
2007-08-15 14:50:00,60.86,61.18,60.67,60.79,158000.0,43.0257,43.2519,42.8913,42.9762,158000.0
2007-08-15 15:00:00,60.79,60.92,60.22,60.61,405400.0,42.9762,43.0681,42.5732,42.8489,405400.0
2007-08-15 15:10:00,60.65,60.69,60.23,60.62,224600.0,42.8772,42.9055,42.5803,42.856,224600.0
2007-08-15 15:20:00,60.62,60.63,60.26,60.3,189000.0,42.856,42.8631,42.6015,42.6298,189000.0
2007-08-15 15:30:00,60.3,60.75,59.8,60.66,441800.0,42.6298,42.9479,42.2763,42.8843,441800.0
2007-08-15 15:40:00,60.73,61.0,60.47,60.7,404600.0,42.9337,43.1246,42.7499,42.9125,404600.0
2007-08-15 15:50:00,60.7,60.73,60.15,60.4,346200.0,42.9125,42.9337,42.5237,42.7004,346200.0
2007-08-16 09:30:00,59.66,61.49,59.25,60.4,331000.0,42.1773,43.471,41.8874,42.7004,331000.0
2007-08-16 09:40:00,60.62,60.62,59.58,60.22,330000.0,42.856,42.856,42.1207,42.5732,330000.0
2007-08-16 09:50:00,60.22,60.45,59.95,60.24,248600.0,42.5732,42.7358,42.3823,42.5873,248600.0
2007-08-16 10:00:00,60.24,60.5,59.59,59.63,458000.0,42.5873,42.7711,42.1278,42.1561,458000.0
2007-08-16 10:10:00,59.64,59.72,59.05,59.1,271600.0,42.1632,42.2197,41.7461,41.7814,271600.0
2007-08-16 10:20:00,59.1,59.14,58.68,58.68,260200.0,41.7814,41.8097,41.4845,41.4845,260200.0
2007-08-16 10:30:00,58.68,58.79,58.32,58.49,335400.0,41.4845,41.5622,41.23,41.3502,335400.0
2007-08-16 10:40:00,58.53,59.57,58.39,59.48,295000.0,41.3784,42.1137,41.2795,42.05,295000.0
2007-08-16 10:50:00,59.42,59.65,58.7,59.44,227600.0,42.0076,42.1702,41.4986,42.0218,227600.0
2007-08-16 11:00:00,59.44,59.94,58.69,59.91,235800.0,42.0218,42.3752,41.4915,42.354,235800.0
2007-08-16 11:10:00,59.88,60.05,59.46,59.6,280200.0,42.3328,42.453,42.0359,42.1349,280200.0
2007-08-16 11:20:00,59.6,59.73,59.23,59.27,183600.0,42.1349,42.2268,41.8733,41.9016,183600.0
2007-08-16 11:30:00,59.3,59.97,58.52,58.84,233400.0,41.9228,42.3965,41.3714,41.5976,233400.0
2007-08-16 11:40:00,58.84,59.0,58.5,58.59,129600.0,41.5976,41.7107,41.3572,41.4208,129600.0
2007-08-16 11:50:00,58.56,59.02,58.5,58.58,108800.0,41.3996,41.7248,41.3572,41.4138,108800.0
2007-08-16 12:00:00,58.58,58.61,58.02,58.02,211200.0,41.4138,41.435,41.0179,41.0179,211200.0
2007-08-16 12:10:00,58.04,58.17,57.5,57.66,329800.0,41.032,41.1239,40.6503,40.7634,329800.0
2007-08-16 12:20:00,57.68,57.91,57.37,57.48,363600.0,40.7775,40.9401,40.5584,40.6361,363600.0
2007-08-16 12:30:00,57.47,57.75,57.25,57.44,159000.0,40.6291,40.827,40.4735,40.6078,159000.0
2007-08-16 12:40:00,57.46,57.51,56.96,57.28,242800.0,40.622,40.6573,40.2685,40.4947,242800.0
2007-08-16 12:50:00,57.28,57.8,57.18,57.46,209600.0,40.4947,40.8624,40.424,40.622,209600.0
2007-08-16 13:00:00,57.46,57.88,57.46,57.59,178800.0,40.622,40.9189,40.622,40.7139,178800.0
2007-08-16 13:10:00,57.63,58.9,57.63,58.9,197200.0,40.7422,41.64,40.7422,41.64,197200.0
2007-08-16 13:20:00,58.9,58.92,58.49,58.76,199200.0,41.64,41.6541,41.3502,41.541,199200.0
2007-08-16 13:30:00,58.74,58.98,58.51,58.78,177200.0,41.5269,41.6966,41.3643,41.5552,177200.0
2007-08-16 13:40:00,58.84,58.84,57.74,57.75,227600.0,41.5976,41.5976,40.8199,40.827,227600.0
2007-08-16 13:50:00,57.73,58.31,57.59,57.98,360400.0,40.8129,41.2229,40.7139,40.9896,360400.0
2007-08-16 14:00:00,57.98,58.13,57.69,58.0,531800.0,40.9896,41.0956,40.7846,41.0037,531800.0
2007-08-16 14:10:00,58.0,58.88,57.67,58.48,334400.0,41.0037,41.6259,40.7704,41.3431,334400.0
2007-08-16 14:20:00,58.49,58.86,58.26,58.74,279600.0,41.3502,41.6117,41.1876,41.5269,279600.0
2007-08-16 14:30:00,58.74,58.85,58.1,58.39,262400.0,41.5269,41.6047,41.0744,41.2795,262400.0
2007-08-16 14:40:00,58.38,58.68,58.23,58.45,243400.0,41.2724,41.4845,41.1663,41.3219,243400.0
2007-08-16 14:50:00,58.41,58.68,58.41,58.68,111000.0,41.2936,41.4845,41.2936,41.4845,111000.0
2007-08-16 15:00:00,58.68,58.75,58.31,58.35,322800.0,41.4845,41.534,41.2229,41.2512,322800.0
2007-08-16 15:10:00,58.38,59.12,58.3,58.71,357800.0,41.2724,41.7955,41.2158,41.5057,357800.0
2007-08-16 15:20:00,58.71,59.28,58.67,59.26,231200.0,41.5057,41.9087,41.4774,41.8945,231200.0
2007-08-16 15:30:00,59.27,60.13,59.25,60.13,461200.0,41.9016,42.5096,41.8874,42.5096,461200.0
2007-08-16 15:40:00,60.15,60.6,59.91,60.12,462800.0,42.5237,42.8418,42.354,42.5025,462800.0
2007-08-16 15:50:00,60.13,60.49,59.93,60.37,435400.0,42.5096,42.7641,42.3682,42.6792,435400.0
2007-08-17 09:30:00,61.53,62.49,61.0,62.18,559800.0,43.4993,44.178,43.1246,43.9588,559800.0
2007-08-17 09:40:00,62.18,62.75,62.1,62.69,457800.0,43.9588,44.3618,43.9023,44.3194,457800.0
2007-08-17 09:50:00,62.69,62.8,62.27,62.5,410200.0,44.3194,44.3972,44.0225,44.1851,410200.0
2007-08-17 10:00:00,62.47,63.01,62.22,62.95,309000.0,44.1639,44.5456,43.9871,44.5032,309000.0
2007-08-17 10:10:00,62.96,62.96,61.93,61.96,261000.0,44.5103,44.5103,43.7821,43.8033,261000.0
2007-08-17 10:20:00,61.99,61.99,60.76,61.42,331400.0,43.8245,43.8245,42.955,43.4215,331400.0
2007-08-17 10:30:00,61.45,61.56,61.13,61.46,224600.0,43.4428,43.5205,43.2165,43.4498,224600.0
2007-08-17 10:40:00,61.47,61.47,60.83,61.01,150200.0,43.4569,43.4569,43.0044,43.1317,150200.0
2007-08-17 10:50:00,61.01,61.48,60.65,61.36,247600.0,43.1317,43.464,42.8772,43.3791,247600.0
2007-08-17 11:00:00,61.35,61.85,61.35,61.59,192400.0,43.3721,43.7255,43.3721,43.5417,192400.0
2007-08-17 11:10:00,61.56,61.96,61.46,61.67,172400.0,43.5205,43.8033,43.4498,43.5983,172400.0
2007-08-17 11:20:00,61.64,61.99,61.64,61.87,105600.0,43.5771,43.8245,43.5771,43.7397,105600.0
2007-08-17 11:30:00,61.87,62.35,61.7,62.28,201400.0,43.7397,44.079,43.6195,44.0295,201400.0
2007-08-17 11:40:00,62.31,62.43,62.09,62.36,94600.0,44.0507,44.1356,43.8952,44.0861,94600.0
2007-08-17 11:50:00,62.33,62.45,61.9,61.96,118600.0,44.0649,44.1497,43.7609,43.8033,118600.0
2007-08-17 12:00:00,61.99,62.0,61.63,61.66,118000.0,43.8245,43.8316,43.57,43.5912,118000.0
2007-08-17 12:10:00,61.66,61.91,61.63,61.69,115600.0,43.5912,43.768,43.57,43.6124,115600.0
2007-08-17 12:20:00,61.7,61.8,61.6,61.76,75200.0,43.6195,43.6902,43.5488,43.6619,75200.0
2007-08-17 12:30:00,61.76,61.82,61.42,61.42,80400.0,43.6619,43.7043,43.4215,43.4215,80400.0
2007-08-17 12:40:00,61.43,61.77,61.33,61.63,87400.0,43.4286,43.669,43.3579,43.57,87400.0
2007-08-17 12:50:00,61.62,61.77,61.55,61.71,83400.0,43.5629,43.669,43.5135,43.6266,83400.0
2007-08-17 13:00:00,61.74,61.97,61.74,61.87,76200.0,43.6478,43.8104,43.6478,43.7397,76200.0
2007-08-17 13:10:00,61.87,62.44,61.85,62.37,122000.0,43.7397,44.1426,43.7255,44.0932,122000.0
2007-08-17 13:20:00,62.37,62.47,62.11,62.15,73400.0,44.0932,44.1639,43.9094,43.9376,73400.0
2007-08-17 13:30:00,62.12,62.3,62.1,62.24,59200.0,43.9164,44.0437,43.9023,44.0013,59200.0
2007-08-17 13:40:00,62.23,62.36,62.1,62.26,62200.0,43.9942,44.0861,43.9023,44.0154,62200.0
2007-08-17 13:50:00,62.27,62.27,62.02,62.09,66200.0,44.0225,44.0225,43.8457,43.8952,66200.0
2007-08-17 14:00:00,62.1,62.1,61.89,61.96,86200.0,43.9023,43.9023,43.7538,43.8033,86200.0
2007-08-17 14:10:00,61.96,62.2,61.85,62.15,54200.0,43.8033,43.973,43.7255,43.9376,54200.0
2007-08-17 14:20:00,62.17,62.17,61.9,62.01,94200.0,43.9518,43.9518,43.7609,43.8387,94200.0
2007-08-17 14:30:00,61.99,62.01,61.81,61.81,78200.0,43.8245,43.8387,43.6973,43.6973,78200.0
2007-08-17 14:40:00,61.84,62.07,61.73,62.0,116800.0,43.7185,43.8811,43.6407,43.8316,116800.0
2007-08-17 14:50:00,62.0,62.1,61.92,62.02,100200.0,43.8316,43.9023,43.775,43.8457,100200.0
2007-08-17 15:00:00,62.01,62.44,61.91,62.41,133400.0,43.8387,44.1426,43.768,44.1214,133400.0
2007-08-17 15:10:00,62.41,62.44,62.17,62.37,203000.0,44.1214,44.1426,43.9518,44.0932,203000.0
2007-08-17 15:20:00,62.36,62.4,61.9,62.07,198400.0,44.0861,44.1144,43.7609,43.8811,198400.0
2007-08-17 15:30:00,62.07,62.5,62.07,62.49,170400.0,43.8811,44.1851,43.8811,44.178,170400.0
2007-08-17 15:40:00,62.5,62.59,62.29,62.47,294200.0,44.1851,44.2487,44.0366,44.1639,294200.0
2007-08-17 15:50:00,62.47,62.5,61.97,62.26,555000.0,44.1639,44.1851,43.8104,44.0154,555000.0
2007-08-20 09:30:00,62.99,63.0,62.31,62.79,273200.0,44.5315,44.5385,44.0507,44.3901,273200.0
2007-08-20 09:40:00,62.8,62.92,62.63,62.79,301200.0,44.3972,44.482,44.277,44.3901,301200.0
2007-08-20 09:50:00,62.81,62.85,62.35,62.44,192000.0,44.4042,44.4325,44.079,44.1426,192000.0
2007-08-20 10:00:00,62.44,62.83,62.43,62.79,199600.0,44.1426,44.4184,44.1356,44.3901,199600.0
2007-08-20 10:10:00,62.82,62.98,62.66,62.93,170400.0,44.4113,44.5244,44.2982,44.4891,170400.0
2007-08-20 10:20:00,62.92,63.28,62.83,63.19,241800.0,44.482,44.7365,44.4184,44.6729,241800.0
2007-08-20 10:30:00,63.21,63.43,63.0,63.13,237200.0,44.687,44.8425,44.5385,44.6305,237200.0
2007-08-20 10:40:00,63.14,63.37,62.7,62.71,174400.0,44.6375,44.8001,44.3265,44.3335,174400.0
2007-08-20 10:50:00,62.71,62.98,62.56,62.91,112400.0,44.3335,44.5244,44.2275,44.4749,112400.0
2007-08-20 11:00:00,62.91,63.05,62.75,63.05,185600.0,44.4749,44.5739,44.3618,44.5739,185600.0
2007-08-20 11:10:00,63.02,63.19,62.84,62.84,126200.0,44.5527,44.6729,44.4254,44.4254,126200.0
2007-08-20 11:20:00,62.85,63.03,62.83,63.02,115600.0,44.4325,44.5598,44.4184,44.5527,115600.0
2007-08-20 11:30:00,62.99,63.3,62.99,63.27,304800.0,44.5315,44.7506,44.5315,44.7294,304800.0
2007-08-20 11:40:00,63.27,63.39,63.21,63.27,111400.0,44.7294,44.8143,44.687,44.7294,111400.0
2007-08-20 11:50:00,63.24,63.29,62.79,62.79,189200.0,44.7082,44.7436,44.3901,44.3901,189200.0
2007-08-20 12:00:00,62.8,63.03,62.76,62.77,126600.0,44.3972,44.5598,44.3689,44.3759,126600.0
2007-08-20 12:10:00,62.78,62.82,62.1,62.68,235000.0,44.383,44.4113,43.9023,44.3123,235000.0
2007-08-20 12:20:00,62.68,63.02,62.62,62.95,136800.0,44.3123,44.5527,44.2699,44.5032,136800.0
2007-08-20 12:30:00,62.96,63.12,62.8,62.81,170800.0,44.5103,44.6234,44.3972,44.4042,170800.0
2007-08-20 12:40:00,62.81,62.84,62.68,62.68,123800.0,44.4042,44.4254,44.3123,44.3123,123800.0
2007-08-20 12:50:00,62.69,62.77,62.52,62.62,109800.0,44.3194,44.3759,44.1992,44.2699,109800.0
2007-08-20 13:00:00,62.62,62.82,62.58,62.74,90800.0,44.2699,44.4113,44.2416,44.3547,90800.0
2007-08-20 13:10:00,62.77,62.77,62.38,62.42,129000.0,44.3759,44.3759,44.1002,44.1285,129000.0
2007-08-20 13:20:00,62.42,62.59,62.19,62.5,101400.0,44.1285,44.2487,43.9659,44.1851,101400.0
2007-08-20 13:30:00,62.49,62.84,62.49,62.84,124200.0,44.178,44.4254,44.178,44.4254,124200.0
2007-08-20 13:40:00,62.81,63.02,62.79,63.0,117000.0,44.4042,44.5527,44.3901,44.5385,117000.0
2007-08-20 13:50:00,63.0,63.09,62.92,62.96,180400.0,44.5385,44.6022,44.482,44.5103,180400.0
2007-08-20 14:00:00,62.95,62.96,62.79,62.85,118000.0,44.5032,44.5103,44.3901,44.4325,118000.0
2007-08-20 14:10:00,62.84,63.03,62.79,62.99,109800.0,44.4254,44.5598,44.3901,44.5315,109800.0
2007-08-20 14:20:00,63.03,63.22,62.94,63.19,132200.0,44.5598,44.6941,44.4961,44.6729,132200.0
2007-08-20 14:30:00,63.19,63.54,63.18,63.49,322200.0,44.6729,44.9203,44.6658,44.885,322200.0
2007-08-20 14:40:00,63.5,63.96,63.42,63.9,301400.0,44.892,45.2172,44.8355,45.1748,301400.0
2007-08-20 14:50:00,63.9,64.16,63.8,64.06,214000.0,45.1748,45.3586,45.1041,45.2879,214000.0
2007-08-20 15:00:00,64.06,64.39,64.03,64.34,194800.0,45.2879,45.5212,45.2667,45.4859,194800.0
2007-08-20 15:10:00,64.36,64.45,64.2,64.41,206600.0,45.5,45.5636,45.3869,45.5354,206600.0
2007-08-20 15:20:00,64.39,64.7,64.36,64.58,304400.0,45.5212,45.7404,45.5,45.6555,304400.0
2007-08-20 15:30:00,64.56,64.83,64.48,64.7,381400.0,45.6414,45.8323,45.5849,45.7404,381400.0
2007-08-20 15:40:00,64.72,65.36,64.72,65.2,469800.0,45.7545,46.207,45.7545,46.0939,469800.0
2007-08-20 15:50:00,65.19,65.27,64.14,64.19,811000.0,46.0868,46.1433,45.3445,45.3798,811000.0
2007-08-21 09:30:00,63.82,64.06,63.58,63.85,200400.0,45.1183,45.2879,44.9486,45.1395,200400.0
2007-08-21 09:40:00,63.85,63.93,63.43,63.48,180200.0,45.1395,45.196,44.8425,44.8779,180200.0
2007-08-21 09:50:00,63.52,63.98,63.51,63.71,196400.0,44.9062,45.2314,44.8991,45.0405,196400.0
2007-08-21 10:00:00,63.74,63.99,63.63,63.88,159000.0,45.0617,45.2384,44.9839,45.1607,159000.0
2007-08-21 10:10:00,63.85,63.91,63.51,63.75,164800.0,45.1395,45.1819,44.8991,45.0688,164800.0
2007-08-21 10:20:00,63.74,63.82,63.6,63.8,111000.0,45.0617,45.1183,44.9627,45.1041,111000.0
2007-08-21 10:30:00,63.79,63.87,63.68,63.77,103600.0,45.097,45.1536,45.0193,45.0829,103600.0
2007-08-21 10:40:00,63.84,63.98,63.74,63.83,105600.0,45.1324,45.2314,45.0617,45.1253,105600.0
2007-08-21 10:50:00,63.79,64.0,63.73,64.0,60200.0,45.097,45.2455,45.0546,45.2455,60200.0
2007-08-21 11:00:00,63.99,64.42,63.9,64.05,226000.0,45.2384,45.5424,45.1748,45.2809,226000.0
2007-08-21 11:10:00,64.04,64.25,64.0,64.24,130400.0,45.2738,45.4222,45.2455,45.4152,130400.0
2007-08-21 11:20:00,64.21,64.6,64.0,64.6,169200.0,45.394,45.6697,45.2455,45.6697,169200.0
2007-08-21 11:30:00,64.61,64.78,64.36,64.51,134800.0,45.6768,45.7969,45.5,45.6061,134800.0
2007-08-21 11:40:00,64.54,64.99,64.53,64.74,142200.0,45.6273,45.9454,45.6202,45.7687,142200.0
2007-08-21 11:50:00,64.75,64.83,64.66,64.83,88000.0,45.7757,45.8323,45.7121,45.8323,88000.0
2007-08-21 12:00:00,64.85,64.88,64.66,64.85,95000.0,45.8464,45.8676,45.7121,45.8464,95000.0
2007-08-21 12:10:00,64.86,65.0,64.86,64.96,92800.0,45.8535,45.9525,45.8535,45.9242,92800.0
2007-08-21 12:20:00,64.96,65.0,64.76,64.8,84000.0,45.9242,45.9525,45.7828,45.8111,84000.0
2007-08-21 12:30:00,64.77,64.83,64.55,64.73,159800.0,45.7899,45.8323,45.6343,45.7616,159800.0
2007-08-21 12:40:00,64.7,64.79,64.53,64.61,83400.0,45.7404,45.804,45.6202,45.6768,83400.0
2007-08-21 12:50:00,64.61,64.86,64.6,64.78,58600.0,45.6768,45.8535,45.6697,45.7969,58600.0
2007-08-21 13:00:00,64.78,64.88,64.61,64.76,65600.0,45.7969,45.8676,45.6768,45.7828,65600.0
2007-08-21 13:10:00,64.75,64.75,64.58,64.74,63400.0,45.7757,45.7757,45.6555,45.7687,63400.0
2007-08-21 13:20:00,64.74,64.98,64.74,64.89,55200.0,45.7687,45.9383,45.7687,45.8747,55200.0
2007-08-21 13:30:00,64.92,65.17,64.87,64.87,151600.0,45.8959,46.0727,45.8606,45.8606,151600.0
2007-08-21 13:40:00,64.92,65.03,64.87,64.92,87800.0,45.8959,45.9737,45.8606,45.8959,87800.0
2007-08-21 13:50:00,64.95,64.98,64.77,64.92,74000.0,45.9171,45.9383,45.7899,45.8959,74000.0
2007-08-21 14:00:00,64.92,65.01,64.77,64.96,108000.0,45.8959,45.9595,45.7899,45.9242,108000.0
2007-08-21 14:10:00,64.96,64.97,64.75,64.75,102600.0,45.9242,45.9313,45.7757,45.7757,102600.0
2007-08-21 14:20:00,64.75,64.85,64.57,64.67,103800.0,45.7757,45.8464,45.6485,45.7192,103800.0
2007-08-21 14:30:00,64.64,64.7,64.19,64.39,141200.0,45.698,45.7404,45.3798,45.5212,141200.0
2007-08-21 14:40:00,64.35,64.55,64.33,64.47,98800.0,45.4929,45.6343,45.4788,45.5778,98800.0
2007-08-21 14:50:00,64.46,64.59,64.38,64.59,71000.0,45.5707,45.6626,45.5142,45.6626,71000.0
2007-08-21 15:00:00,64.57,64.83,64.5,64.55,120400.0,45.6485,45.8323,45.599,45.6343,120400.0
2007-08-21 15:10:00,64.56,64.77,64.51,64.61,133800.0,45.6414,45.7899,45.6061,45.6768,133800.0
2007-08-21 15:20:00,64.61,64.88,64.58,64.74,145400.0,45.6768,45.8676,45.6555,45.7687,145400.0
2007-08-21 15:30:00,64.74,64.93,64.63,64.89,243600.0,45.7687,45.903,45.6909,45.8747,243600.0
2007-08-21 15:40:00,64.89,64.94,64.76,64.83,175200.0,45.8747,45.9101,45.7828,45.8323,175200.0
2007-08-21 15:50:00,64.85,64.91,64.61,64.68,171200.0,45.8464,45.8888,45.6768,45.7262,171200.0
2007-08-22 09:30:00,65.23,65.69,65.0,65.41,209600.0,46.1151,46.4403,45.9525,46.2423,209600.0
2007-08-22 09:40:00,65.35,65.5,64.64,65.02,285200.0,46.1999,46.306,45.698,45.9666,285200.0
2007-08-22 09:50:00,65.06,65.58,64.96,65.56,121600.0,45.9949,46.3625,45.9242,46.3484,121600.0
2007-08-22 10:00:00,65.52,65.98,65.42,65.81,144600.0,46.3201,46.6453,46.2494,46.5251,144600.0
2007-08-22 10:10:00,65.85,66.0,65.73,65.84,173800.0,46.5534,46.6594,46.4686,46.5463,173800.0
2007-08-22 10:20:00,65.82,65.99,65.74,65.97,126800.0,46.5322,46.6524,46.4756,46.6382,126800.0
2007-08-22 10:30:00,65.96,66.0,65.86,65.96,118000.0,46.6312,46.6594,46.5605,46.6312,118000.0
2007-08-22 10:40:00,65.94,66.0,65.85,65.98,145000.0,46.617,46.6594,46.5534,46.6453,145000.0
2007-08-22 10:50:00,65.98,66.13,65.39,65.53,372400.0,46.6453,46.7513,46.2282,46.3272,372400.0
2007-08-22 11:00:00,65.52,65.6,65.17,65.3,154800.0,46.3201,46.3766,46.0727,46.1646,154800.0
2007-08-22 11:10:00,65.33,65.81,65.29,65.79,87800.0,46.1858,46.5251,46.1575,46.511,87800.0
2007-08-22 11:20:00,65.8,65.92,65.69,65.78,95000.0,46.518,46.6029,46.4403,46.5039,95000.0
2007-08-22 11:30:00,65.81,65.94,65.72,65.89,231200.0,46.5251,46.617,46.4615,46.5817,231200.0
2007-08-22 11:40:00,65.89,65.9,65.72,65.8,103800.0,46.5817,46.5887,46.4615,46.518,103800.0
2007-08-22 11:50:00,65.8,65.82,65.71,65.73,71800.0,46.518,46.5322,46.4544,46.4686,71800.0
2007-08-22 12:00:00,65.75,65.78,65.55,65.69,101200.0,46.4827,46.5039,46.3413,46.4403,101200.0
2007-08-22 12:10:00,65.7,65.78,65.58,65.73,95200.0,46.4473,46.5039,46.3625,46.4686,95200.0
2007-08-22 12:20:00,65.74,65.75,65.42,65.42,108400.0,46.4756,46.4827,46.2494,46.2494,108400.0
2007-08-22 12:30:00,65.45,65.5,65.13,65.3,156200.0,46.2706,46.306,46.0444,46.1646,156200.0
2007-08-22 12:40:00,65.3,65.56,65.27,65.48,73800.0,46.1646,46.3484,46.1433,46.2918,73800.0
2007-08-22 12:50:00,65.47,65.55,65.29,65.42,121200.0,46.2847,46.3413,46.1575,46.2494,121200.0
2007-08-22 13:00:00,65.45,65.54,65.01,65.06,103600.0,46.2706,46.3342,45.9595,45.9949,103600.0
2007-08-22 13:10:00,65.06,65.25,64.99,64.99,87800.0,45.9949,46.1292,45.9454,45.9454,87800.0
2007-08-22 13:20:00,65.05,65.17,64.86,64.86,225800.0,45.9878,46.0727,45.8535,45.8535,225800.0
2007-08-22 13:30:00,64.86,64.94,64.73,64.9,187400.0,45.8535,45.9101,45.7616,45.8818,187400.0
2007-08-22 13:40:00,64.88,65.09,64.85,64.99,223600.0,45.8676,46.0161,45.8464,45.9454,223600.0
2007-08-22 13:50:00,65.0,65.25,64.92,65.13,80200.0,45.9525,46.1292,45.8959,46.0444,80200.0
2007-08-22 14:00:00,65.13,65.28,65.01,65.28,107000.0,46.0444,46.1504,45.9595,46.1504,107000.0
2007-08-22 14:10:00,65.29,65.49,65.29,65.39,143800.0,46.1575,46.2989,46.1575,46.2282,143800.0
2007-08-22 14:20:00,65.39,65.44,65.04,65.08,195800.0,46.2282,46.2635,45.9807,46.009,195800.0
2007-08-22 14:30:00,65.11,65.15,64.94,65.04,80800.0,46.0302,46.0585,45.9101,45.9807,80800.0
2007-08-22 14:40:00,65.02,65.22,65.0,65.06,101800.0,45.9666,46.108,45.9525,45.9949,101800.0
2007-08-22 14:50:00,65.08,65.23,64.95,65.01,140800.0,46.009,46.1151,45.9171,45.9595,140800.0
2007-08-22 15:00:00,65.02,65.14,65.01,65.06,140600.0,45.9666,46.0514,45.9595,45.9949,140600.0
2007-08-22 15:10:00,65.06,65.42,64.8,65.33,224600.0,45.9949,46.2494,45.8111,46.1858,224600.0
2007-08-22 15:20:00,65.33,65.41,65.08,65.17,149600.0,46.1858,46.2423,46.009,46.0727,149600.0
2007-08-22 15:30:00,65.17,65.42,65.16,65.37,189000.0,46.0727,46.2494,46.0656,46.214,189000.0
2007-08-22 15:40:00,65.38,65.45,65.27,65.41,226400.0,46.2211,46.2706,46.1433,46.2423,226400.0
2007-08-22 15:50:00,65.41,65.48,65.17,65.24,258800.0,46.2423,46.2918,46.0727,46.1221,258800.0
2007-08-23 09:30:00,65.75,65.85,65.36,65.67,228600.0,46.4827,46.5534,46.207,46.4261,228600.0
2007-08-23 09:40:00,65.66,65.74,65.07,65.14,156600.0,46.4191,46.4756,46.002,46.0514,156600.0
2007-08-23 09:50:00,65.09,65.25,64.58,64.73,185000.0,46.0161,46.1292,45.6555,45.7616,185000.0
2007-08-23 10:00:00,64.74,64.84,64.57,64.67,103600.0,45.7687,45.8394,45.6485,45.7192,103600.0
2007-08-23 10:10:00,64.71,64.85,64.5,64.6,113800.0,45.7475,45.8464,45.599,45.6697,113800.0
2007-08-23 10:20:00,64.58,65.05,64.54,64.99,104800.0,45.6555,45.9878,45.6273,45.9454,104800.0
2007-08-23 10:30:00,65.02,65.29,64.87,65.25,129200.0,45.9666,46.1575,45.8606,46.1292,129200.0
2007-08-23 10:40:00,65.27,65.31,65.04,65.16,82000.0,46.1433,46.1716,45.9807,46.0656,82000.0
2007-08-23 10:50:00,65.19,65.38,65.11,65.35,40400.0,46.0868,46.2211,46.0302,46.1999,40400.0
2007-08-23 11:00:00,65.34,65.43,65.0,65.0,78200.0,46.1928,46.2565,45.9525,45.9525,78200.0
2007-08-23 11:10:00,65.0,65.05,64.74,64.8,94200.0,45.9525,45.9878,45.7687,45.8111,94200.0
2007-08-23 11:20:00,64.76,64.83,64.38,64.47,116400.0,45.7828,45.8323,45.5142,45.5778,116400.0
2007-08-23 11:30:00,64.47,64.48,64.31,64.33,182800.0,45.5778,45.5849,45.4647,45.4788,182800.0
2007-08-23 11:40:00,64.31,64.45,63.93,64.23,209600.0,45.4647,45.5636,45.196,45.4081,209600.0
2007-08-23 11:50:00,64.23,64.41,64.17,64.35,79000.0,45.4081,45.5354,45.3657,45.4929,79000.0
2007-08-23 12:00:00,64.36,64.64,64.31,64.36,80600.0,45.5,45.698,45.4647,45.5,80600.0
2007-08-23 12:10:00,64.36,64.55,64.35,64.55,71200.0,45.5,45.6343,45.4929,45.6343,71200.0
2007-08-23 12:20:00,64.55,64.6,64.28,64.42,77400.0,45.6343,45.6697,45.4435,45.5424,77400.0
2007-08-23 12:30:00,64.42,64.56,64.4,64.53,52800.0,45.5424,45.6414,45.5283,45.6202,52800.0
2007-08-23 12:40:00,64.54,64.62,64.23,64.28,83600.0,45.6273,45.6838,45.4081,45.4435,83600.0
2007-08-23 12:50:00,64.29,64.4,63.88,63.89,175200.0,45.4505,45.5283,45.1607,45.1677,175200.0
2007-08-23 13:00:00,63.92,64.08,63.82,64.05,100800.0,45.189,45.3021,45.1183,45.2809,100800.0
2007-08-23 13:10:00,64.04,64.36,63.94,63.95,124000.0,45.2738,45.5,45.2031,45.2102,124000.0
2007-08-23 13:20:00,63.95,63.99,63.43,63.55,229200.0,45.2102,45.2384,44.8425,44.9274,229200.0
2007-08-23 13:30:00,63.53,63.98,63.47,63.8,334600.0,44.9132,45.2314,44.8708,45.1041,334600.0
2007-08-23 13:40:00,63.74,63.87,63.55,63.77,195000.0,45.0617,45.1536,44.9274,45.0829,195000.0
2007-08-23 13:50:00,63.78,63.85,63.63,63.81,145000.0,45.09,45.1395,44.9839,45.1112,145000.0
2007-08-23 14:00:00,63.85,64.24,63.77,64.24,98800.0,45.1395,45.4152,45.0829,45.4152,98800.0
2007-08-23 14:10:00,64.24,64.32,63.9,63.91,153800.0,45.4152,45.4717,45.1748,45.1819,153800.0
2007-08-23 14:20:00,63.9,64.03,63.86,63.97,68000.0,45.1748,45.2667,45.1465,45.2243,68000.0
2007-08-23 14:30:00,63.97,64.06,63.9,63.91,93000.0,45.2243,45.2879,45.1748,45.1819,93000.0
2007-08-23 14:40:00,63.9,63.91,63.49,63.52,123600.0,45.1748,45.1819,44.885,44.9062,123600.0
2007-08-23 14:50:00,63.54,63.6,63.36,63.49,135400.0,44.9203,44.9627,44.7931,44.885,135400.0
2007-08-23 15:00:00,63.49,63.65,63.35,63.45,145000.0,44.885,44.9981,44.786,44.8567,145000.0
2007-08-23 15:10:00,63.45,63.74,63.4,63.71,146600.0,44.8567,45.0617,44.8213,45.0405,146600.0
2007-08-23 15:20:00,63.68,63.91,63.62,63.76,133600.0,45.0193,45.1819,44.9769,45.0758,133600.0
2007-08-23 15:30:00,63.77,63.86,63.65,63.77,138200.0,45.0829,45.1465,44.9981,45.0829,138200.0
2007-08-23 15:40:00,63.78,64.03,63.67,63.77,247800.0,45.09,45.2667,45.0122,45.0829,247800.0
2007-08-23 15:50:00,63.74,63.9,63.38,63.7,350800.0,45.0617,45.1748,44.8072,45.0334,350800.0
2007-08-24 09:30:00,63.94,64.0,63.68,63.71,99800.0,45.2031,45.2455,45.0193,45.0405,99800.0
2007-08-24 09:40:00,63.69,63.93,63.56,63.88,172000.0,45.0264,45.196,44.9344,45.1607,172000.0
2007-08-24 09:50:00,63.91,64.05,63.3,63.39,303000.0,45.1819,45.2809,44.7506,44.8143,303000.0
2007-08-24 10:00:00,63.4,63.87,63.39,63.6,236000.0,44.8213,45.1536,44.8143,44.9627,236000.0
2007-08-24 10:10:00,63.56,63.8,63.52,63.62,134400.0,44.9344,45.1041,44.9062,44.9769,134400.0
2007-08-24 10:20:00,63.62,63.65,63.54,63.57,97600.0,44.9769,44.9981,44.9203,44.9415,97600.0
2007-08-24 10:30:00,63.6,63.81,63.6,63.74,174200.0,44.9627,45.1112,44.9627,45.0617,174200.0
2007-08-24 10:40:00,63.73,63.85,63.45,63.45,97600.0,45.0546,45.1395,44.8567,44.8567,97600.0
2007-08-24 10:50:00,63.45,63.5,63.26,63.36,196600.0,44.8567,44.892,44.7224,44.7931,196600.0
2007-08-24 11:00:00,63.42,63.67,63.37,63.65,126800.0,44.8355,45.0122,44.8001,44.9981,126800.0
2007-08-24 11:10:00,63.67,63.75,63.52,63.6,110600.0,45.0122,45.0688,44.9062,44.9627,110600.0
2007-08-24 11:20:00,63.62,63.84,63.6,63.74,81800.0,44.9769,45.1324,44.9627,45.0617,81800.0
2007-08-24 11:30:00,63.73,63.88,63.72,63.88,122400.0,45.0546,45.1607,45.0476,45.1607,122400.0
2007-08-24 11:40:00,63.87,64.06,63.84,64.03,96400.0,45.1536,45.2879,45.1324,45.2667,96400.0
2007-08-24 11:50:00,64.03,64.3,64.03,64.29,121600.0,45.2667,45.4576,45.2667,45.4505,121600.0
2007-08-24 12:00:00,64.31,64.31,64.04,64.21,86400.0,45.4647,45.4647,45.2738,45.394,86400.0
2007-08-24 12:10:00,64.2,64.33,64.08,64.32,65200.0,45.3869,45.4788,45.3021,45.4717,65200.0
2007-08-24 12:20:00,64.32,64.49,64.08,64.14,87600.0,45.4717,45.5919,45.3021,45.3445,87600.0
2007-08-24 12:30:00,64.17,64.25,64.08,64.25,58400.0,45.3657,45.4222,45.3021,45.4222,58400.0
2007-08-24 12:40:00,64.23,64.32,64.19,64.29,40000.0,45.4081,45.4717,45.3798,45.4505,40000.0
2007-08-24 12:50:00,64.32,64.39,64.22,64.33,87800.0,45.4717,45.5212,45.401,45.4788,87800.0
2007-08-24 13:00:00,64.33,64.38,64.24,64.26,34800.0,45.4788,45.5142,45.4152,45.4293,34800.0
2007-08-24 13:10:00,64.29,64.31,64.19,64.23,39000.0,45.4505,45.4647,45.3798,45.4081,39000.0
2007-08-24 13:20:00,64.23,64.26,64.07,64.16,95000.0,45.4081,45.4293,45.295,45.3586,95000.0
2007-08-24 13:30:00,64.15,64.36,64.15,64.34,67200.0,45.3516,45.5,45.3516,45.4859,67200.0
2007-08-24 13:40:00,64.37,64.53,64.36,64.49,107000.0,45.5071,45.6202,45.5,45.5919,107000.0
2007-08-24 13:50:00,64.49,64.72,64.42,64.71,116800.0,45.5919,45.7545,45.5424,45.7475,116800.0
2007-08-24 14:00:00,64.67,64.91,64.67,64.89,125800.0,45.7192,45.8888,45.7192,45.8747,125800.0
2007-08-24 14:10:00,64.89,64.97,64.84,64.95,136400.0,45.8747,45.9313,45.8394,45.9171,136400.0
2007-08-24 14:20:00,64.95,65.06,64.93,65.02,118800.0,45.9171,45.9949,45.903,45.9666,118800.0
2007-08-24 14:30:00,64.98,65.02,64.89,64.95,56200.0,45.9383,45.9666,45.8747,45.9171,56200.0
2007-08-24 14:40:00,64.97,65.09,64.92,65.07,97800.0,45.9313,46.0161,45.8959,46.002,97800.0
2007-08-24 14:50:00,65.1,65.18,65.01,65.11,127400.0,46.0232,46.0797,45.9595,46.0302,127400.0
2007-08-24 15:00:00,65.11,65.11,64.98,64.99,94200.0,46.0302,46.0302,45.9383,45.9454,94200.0
2007-08-24 15:10:00,65.0,65.1,64.91,64.98,111800.0,45.9525,46.0232,45.8888,45.9383,111800.0
2007-08-24 15:20:00,64.98,65.06,64.86,64.89,139800.0,45.9383,45.9949,45.8535,45.8747,139800.0
2007-08-24 15:30:00,64.89,65.17,64.89,65.16,156000.0,45.8747,46.0727,45.8747,46.0656,156000.0
2007-08-24 15:40:00,65.15,65.23,65.01,65.11,181800.0,46.0585,46.1151,45.9595,46.0302,181800.0
2007-08-24 15:50:00,65.11,65.23,65.08,65.22,188400.0,46.0302,46.1151,46.009,46.108,188400.0
2007-08-27 09:30:00,64.63,65.36,64.63,65.14,201800.0,45.6909,46.207,45.6909,46.0514,201800.0
2007-08-27 09:40:00,65.18,65.24,64.79,65.14,149200.0,46.0797,46.1221,45.804,46.0514,149200.0
2007-08-27 09:50:00,65.12,65.41,64.91,65.38,127000.0,46.0373,46.2423,45.8888,46.2211,127000.0
2007-08-27 10:00:00,65.39,65.8,65.23,65.5,261800.0,46.2282,46.518,46.1151,46.306,261800.0
2007-08-27 10:10:00,65.5,65.5,65.17,65.38,131000.0,46.306,46.306,46.0727,46.2211,131000.0
2007-08-27 10:20:00,65.34,65.35,65.03,65.31,222200.0,46.1928,46.1999,45.9737,46.1716,222200.0
2007-08-27 10:30:00,65.35,65.35,65.14,65.25,72000.0,46.1999,46.1999,46.0514,46.1292,72000.0
2007-08-27 10:40:00,65.27,65.5,65.26,65.46,213400.0,46.1433,46.306,46.1363,46.2777,213400.0
2007-08-27 10:50:00,65.46,65.63,65.38,65.61,107600.0,46.2777,46.3979,46.2211,46.3837,107600.0
2007-08-27 11:00:00,65.57,65.6,65.48,65.55,65200.0,46.3554,46.3766,46.2918,46.3413,65200.0
2007-08-27 11:10:00,65.55,65.56,65.15,65.31,121600.0,46.3413,46.3484,46.0585,46.1716,121600.0
2007-08-27 11:20:00,65.31,65.45,65.2,65.39,145800.0,46.1716,46.2706,46.0939,46.2282,145800.0
2007-08-27 11:30:00,65.39,65.42,65.33,65.37,89200.0,46.2282,46.2494,46.1858,46.214,89200.0
2007-08-27 11:40:00,65.36,65.39,65.33,65.36,43000.0,46.207,46.2282,46.1858,46.207,43000.0
2007-08-27 11:50:00,65.36,65.4,65.27,65.33,93200.0,46.207,46.2353,46.1433,46.1858,93200.0
2007-08-27 12:00:00,65.32,65.35,65.24,65.26,62000.0,46.1787,46.1999,46.1221,46.1363,62000.0
2007-08-27 12:10:00,65.27,65.46,65.25,65.44,64400.0,46.1433,46.2777,46.1292,46.2635,64400.0
2007-08-27 12:20:00,65.43,65.63,65.42,65.55,83800.0,46.2565,46.3979,46.2494,46.3413,83800.0
2007-08-27 12:30:00,65.54,65.75,65.52,65.75,96000.0,46.3342,46.4827,46.3201,46.4827,96000.0
2007-08-27 12:40:00,65.75,66.0,65.74,65.93,149600.0,46.4827,46.6594,46.4756,46.6099,149600.0
2007-08-27 12:50:00,65.95,65.95,65.61,65.69,141200.0,46.6241,46.6241,46.3837,46.4403,141200.0
2007-08-27 13:00:00,65.67,65.72,65.53,65.64,63600.0,46.4261,46.4615,46.3272,46.4049,63600.0
2007-08-27 13:10:00,65.62,65.65,65.54,65.61,34200.0,46.3908,46.412,46.3342,46.3837,34200.0
2007-08-27 13:20:00,65.6,65.6,65.5,65.56,36400.0,46.3766,46.3766,46.306,46.3484,36400.0
2007-08-27 13:30:00,65.58,65.64,65.37,65.39,50600.0,46.3625,46.4049,46.214,46.2282,50600.0
2007-08-27 13:40:00,65.39,65.42,65.33,65.34,68800.0,46.2282,46.2494,46.1858,46.1928,68800.0
2007-08-27 13:50:00,65.36,65.37,65.14,65.29,193800.0,46.207,46.214,46.0514,46.1575,193800.0
2007-08-27 14:00:00,65.29,65.4,65.25,65.39,49600.0,46.1575,46.2353,46.1292,46.2282,49600.0
2007-08-27 14:10:00,65.38,65.56,65.36,65.48,54000.0,46.2211,46.3484,46.207,46.2918,54000.0
2007-08-27 14:20:00,65.49,65.63,65.49,65.62,38400.0,46.2989,46.3979,46.2989,46.3908,38400.0
2007-08-27 14:30:00,65.62,65.79,65.61,65.76,68200.0,46.3908,46.511,46.3837,46.4898,68200.0
2007-08-27 14:40:00,65.78,65.84,65.69,65.7,59200.0,46.5039,46.5463,46.4403,46.4473,59200.0
2007-08-27 14:50:00,65.69,65.69,65.41,65.43,87400.0,46.4403,46.4403,46.2423,46.2565,87400.0
2007-08-27 15:00:00,65.44,65.5,65.31,65.34,91200.0,46.2635,46.306,46.1716,46.1928,91200.0
2007-08-27 15:10:00,65.33,65.45,65.28,65.3,93600.0,46.1858,46.2706,46.1504,46.1646,93600.0
2007-08-27 15:20:00,65.3,65.44,65.2,65.42,94200.0,46.1646,46.2635,46.0939,46.2494,94200.0
2007-08-27 15:30:00,65.42,65.45,65.25,65.31,112200.0,46.2494,46.2706,46.1292,46.1716,112200.0
2007-08-27 15:40:00,65.31,65.43,65.28,65.29,76200.0,46.1716,46.2565,46.1504,46.1575,76200.0
2007-08-27 15:50:00,65.28,65.28,65.03,65.07,219000.0,46.1504,46.1504,45.9737,46.002,219000.0
2007-08-28 09:30:00,64.63,64.63,64.13,64.17,215000.0,45.6909,45.6909,45.3374,45.3657,215000.0
2007-08-28 09:40:00,64.22,64.39,64.0,64.28,229800.0,45.401,45.5212,45.2455,45.4435,229800.0
2007-08-28 09:50:00,64.28,64.3,64.12,64.29,132000.0,45.4435,45.4576,45.3303,45.4505,132000.0
2007-08-28 10:00:00,64.27,64.57,64.27,64.46,189200.0,45.4364,45.6485,45.4364,45.5707,189200.0
2007-08-28 10:10:00,64.43,64.78,64.4,64.61,124200.0,45.5495,45.7969,45.5283,45.6768,124200.0
2007-08-28 10:20:00,64.66,64.87,64.53,64.58,119200.0,45.7121,45.8606,45.6202,45.6555,119200.0
2007-08-28 10:30:00,64.57,64.58,64.3,64.34,72400.0,45.6485,45.6555,45.4576,45.4859,72400.0
2007-08-28 10:40:00,64.32,64.37,64.11,64.13,65000.0,45.4717,45.5071,45.3233,45.3374,65000.0
2007-08-28 10:50:00,64.11,64.19,64.04,64.19,67600.0,45.3233,45.3798,45.2738,45.3798,67600.0
2007-08-28 11:00:00,64.19,64.24,64.13,64.19,56200.0,45.3798,45.4152,45.3374,45.3798,56200.0
2007-08-28 11:10:00,64.19,64.27,64.1,64.2,67800.0,45.3798,45.4364,45.3162,45.3869,67800.0
2007-08-28 11:20:00,64.21,64.21,64.01,64.08,56200.0,45.394,45.394,45.2526,45.3021,56200.0
2007-08-28 11:30:00,64.08,64.17,63.83,63.84,91600.0,45.3021,45.3657,45.1253,45.1324,91600.0
2007-08-28 11:40:00,63.84,63.92,63.77,63.89,68200.0,45.1324,45.189,45.0829,45.1677,68200.0
2007-08-28 11:50:00,63.87,63.99,63.85,63.97,53600.0,45.1536,45.2384,45.1395,45.2243,53600.0
2007-08-28 12:00:00,63.98,64.07,63.91,64.02,51000.0,45.2314,45.295,45.1819,45.2596,51000.0
2007-08-28 12:10:00,64.02,64.05,63.95,63.99,36000.0,45.2596,45.2809,45.2102,45.2384,36000.0
2007-08-28 12:20:00,64.01,64.06,63.92,64.0,37800.0,45.2526,45.2879,45.189,45.2455,37800.0
2007-08-28 12:30:00,63.99,64.35,63.97,64.33,73800.0,45.2384,45.4929,45.2243,45.4788,73800.0
2007-08-28 12:40:00,64.32,64.41,64.27,64.27,57800.0,45.4717,45.5354,45.4364,45.4364,57800.0
2007-08-28 12:50:00,64.28,64.46,64.28,64.39,40600.0,45.4435,45.5707,45.4435,45.5212,40600.0
2007-08-28 13:00:00,64.4,64.44,64.25,64.34,71800.0,45.5283,45.5566,45.4222,45.4859,71800.0
2007-08-28 13:10:00,64.32,64.49,64.32,64.46,96200.0,45.4717,45.5919,45.4717,45.5707,96200.0
2007-08-28 13:20:00,64.44,64.6,64.41,64.51,82200.0,45.5566,45.6697,45.5354,45.6061,82200.0
2007-08-28 13:30:00,64.52,64.59,64.4,64.55,55200.0,45.6131,45.6626,45.5283,45.6343,55200.0
2007-08-28 13:40:00,64.54,64.57,64.39,64.44,43600.0,45.6273,45.6485,45.5212,45.5566,43600.0
2007-08-28 13:50:00,64.44,64.5,64.26,64.39,78400.0,45.5566,45.599,45.4293,45.5212,78400.0
2007-08-28 14:00:00,64.39,64.44,64.12,64.16,104600.0,45.5212,45.5566,45.3303,45.3586,104600.0
2007-08-28 14:10:00,64.17,64.23,63.97,64.0,95800.0,45.3657,45.4081,45.2243,45.2455,95800.0
2007-08-28 14:20:00,63.99,64.25,63.99,64.23,54000.0,45.2384,45.4222,45.2384,45.4081,54000.0
2007-08-28 14:30:00,64.23,64.25,64.02,64.07,79200.0,45.4081,45.4222,45.2596,45.295,79200.0
2007-08-28 14:40:00,64.07,64.1,63.95,63.95,109600.0,45.295,45.3162,45.2102,45.2102,109600.0
2007-08-28 14:50:00,63.95,64.01,63.79,63.85,117600.0,45.2102,45.2526,45.097,45.1395,117600.0
2007-08-28 15:00:00,63.85,63.92,63.77,63.88,98200.0,45.1395,45.189,45.0829,45.1607,98200.0
2007-08-28 15:10:00,63.88,63.94,63.79,63.85,108400.0,45.1607,45.2031,45.097,45.1395,108400.0
2007-08-28 15:20:00,63.84,63.85,63.67,63.75,211800.0,45.1324,45.1395,45.0122,45.0688,211800.0
2007-08-28 15:30:00,63.75,63.75,63.44,63.5,122800.0,45.0688,45.0688,44.8496,44.892,122800.0
2007-08-28 15:40:00,63.5,63.59,63.34,63.45,231200.0,44.892,44.9557,44.7789,44.8567,231200.0
2007-08-28 15:50:00,63.45,63.48,63.26,63.27,264600.0,44.8567,44.8779,44.7224,44.7294,264600.0
2007-08-29 09:30:00,63.79,64.2,63.55,63.91,196800.0,45.097,45.3869,44.9274,45.1819,196800.0
2007-08-29 09:40:00,63.91,63.91,63.52,63.63,160800.0,45.1819,45.1819,44.9062,44.9839,160800.0
2007-08-29 09:50:00,63.63,63.63,63.28,63.48,215400.0,44.9839,44.9839,44.7365,44.8779,215400.0
2007-08-29 10:00:00,63.48,63.8,63.43,63.8,87400.0,44.8779,45.1041,44.8425,45.1041,87400.0
2007-08-29 10:10:00,63.8,63.99,63.76,63.93,97400.0,45.1041,45.2384,45.0758,45.196,97400.0
2007-08-29 10:20:00,63.92,64.19,63.92,64.06,189200.0,45.189,45.3798,45.189,45.2879,189200.0
2007-08-29 10:30:00,64.06,64.11,63.9,63.95,111600.0,45.2879,45.3233,45.1748,45.2102,111600.0
2007-08-29 10:40:00,63.94,64.0,63.86,63.91,68800.0,45.2031,45.2455,45.1465,45.1819,68800.0
2007-08-29 10:50:00,63.9,64.28,63.86,64.23,148800.0,45.1748,45.4435,45.1465,45.4081,148800.0
2007-08-29 11:00:00,64.21,64.52,64.21,64.46,149200.0,45.394,45.6131,45.394,45.5707,149200.0
2007-08-29 11:10:00,64.47,64.48,64.29,64.33,62000.0,45.5778,45.5849,45.4505,45.4788,62000.0
2007-08-29 11:20:00,64.32,64.65,64.29,64.58,114000.0,45.4717,45.705,45.4505,45.6555,114000.0
2007-08-29 11:30:00,64.57,64.64,64.45,64.54,90800.0,45.6485,45.698,45.5636,45.6273,90800.0
2007-08-29 11:40:00,64.6,64.86,64.53,64.78,85200.0,45.6697,45.8535,45.6202,45.7969,85200.0
2007-08-29 11:50:00,64.78,64.9,64.69,64.9,45200.0,45.7969,45.8818,45.7333,45.8818,45200.0
2007-08-29 12:00:00,64.9,64.9,64.72,64.83,48600.0,45.8818,45.8818,45.7545,45.8323,48600.0
2007-08-29 12:10:00,64.81,64.86,64.72,64.74,45200.0,45.8181,45.8535,45.7545,45.7687,45200.0
2007-08-29 12:20:00,64.75,64.77,64.57,64.57,42400.0,45.7757,45.7899,45.6485,45.6485,42400.0
2007-08-29 12:30:00,64.57,64.67,64.5,64.6,46000.0,45.6485,45.7192,45.599,45.6697,46000.0
2007-08-29 12:40:00,64.61,64.64,64.49,64.56,59000.0,45.6768,45.698,45.5919,45.6414,59000.0
2007-08-29 12:50:00,64.56,64.58,64.33,64.41,43400.0,45.6414,45.6555,45.4788,45.5354,43400.0
2007-08-29 13:00:00,64.4,64.59,64.33,64.52,56600.0,45.5283,45.6626,45.4788,45.6131,56600.0
2007-08-29 13:10:00,64.51,64.53,64.36,64.36,42200.0,45.6061,45.6202,45.5,45.5,42200.0
2007-08-29 13:20:00,64.39,64.39,64.21,64.25,48800.0,45.5212,45.5212,45.394,45.4222,48800.0
2007-08-29 13:30:00,64.26,64.52,64.25,64.49,56400.0,45.4293,45.6131,45.4222,45.5919,56400.0
2007-08-29 13:40:00,64.5,64.99,64.42,64.7,740200.0,45.599,45.9454,45.5424,45.7404,740200.0
2007-08-29 13:50:00,64.7,64.95,64.68,64.8,208200.0,45.7404,45.9171,45.7262,45.8111,208200.0
2007-08-29 14:00:00,64.84,64.97,64.68,64.89,218200.0,45.8394,45.9313,45.7262,45.8747,218200.0
2007-08-29 14:10:00,64.89,64.95,64.73,64.76,149200.0,45.8747,45.9171,45.7616,45.7828,149200.0
2007-08-29 14:20:00,64.77,65.07,64.74,65.0,175200.0,45.7899,46.002,45.7687,45.9525,175200.0
2007-08-29 14:30:00,65.0,65.19,64.92,65.11,193800.0,45.9525,46.0868,45.8959,46.0302,193800.0
2007-08-29 14:40:00,65.1,65.13,64.98,65.11,106800.0,46.0232,46.0444,45.9383,46.0302,106800.0
2007-08-29 14:50:00,65.13,65.25,65.02,65.13,161600.0,46.0444,46.1292,45.9666,46.0444,161600.0
2007-08-29 15:00:00,65.13,65.48,65.13,65.46,233600.0,46.0444,46.2918,46.0444,46.2777,233600.0
2007-08-29 15:10:00,65.46,65.5,65.29,65.41,207000.0,46.2777,46.306,46.1575,46.2423,207000.0
2007-08-29 15:20:00,65.39,65.55,65.31,65.55,162400.0,46.2282,46.3413,46.1716,46.3413,162400.0
2007-08-29 15:30:00,65.54,65.63,65.45,65.54,217200.0,46.3342,46.3979,46.2706,46.3342,217200.0
2007-08-29 15:40:00,65.53,65.88,65.51,65.88,353000.0,46.3272,46.5746,46.313,46.5746,353000.0
2007-08-29 15:50:00,65.86,66.0,65.51,65.64,494600.0,46.5605,46.6594,46.313,46.4049,494600.0
2007-08-30 09:30:00,65.11,65.82,65.11,65.8,159000.0,46.0302,46.5322,46.0302,46.518,159000.0
2007-08-30 09:40:00,65.8,66.02,65.68,65.79,193200.0,46.518,46.6736,46.4332,46.511,193200.0
2007-08-30 09:50:00,65.82,66.28,65.74,65.8,199600.0,46.5322,46.8574,46.4756,46.518,199600.0
2007-08-30 10:00:00,65.8,66.12,65.53,66.07,110600.0,46.518,46.7443,46.3272,46.7089,110600.0
2007-08-30 10:10:00,66.04,66.08,65.83,66.06,136000.0,46.6877,46.716,46.5392,46.7018,136000.0
2007-08-30 10:20:00,66.05,66.72,66.02,66.69,264800.0,46.6948,47.1684,46.6736,47.1472,264800.0
2007-08-30 10:30:00,66.74,66.75,66.01,66.01,126000.0,47.1826,47.1897,46.6665,46.6665,126000.0
2007-08-30 10:40:00,66.03,66.13,65.83,66.08,101000.0,46.6806,46.7513,46.5392,46.716,101000.0
2007-08-30 10:50:00,66.08,66.12,65.96,66.0,57600.0,46.716,46.7443,46.6312,46.6594,57600.0
2007-08-30 11:00:00,65.96,66.36,65.95,66.24,92400.0,46.6312,46.9139,46.6241,46.8291,92400.0
2007-08-30 11:10:00,66.24,66.88,66.2,66.77,185800.0,46.8291,47.2816,46.8008,47.2038,185800.0
2007-08-30 11:20:00,66.78,66.83,66.6,66.8,127400.0,47.2109,47.2462,47.0836,47.225,127400.0
2007-08-30 11:30:00,66.78,66.95,66.64,66.7,179200.0,47.2109,47.331,47.1119,47.1543,179200.0
2007-08-30 11:40:00,66.71,66.75,66.55,66.69,115200.0,47.1614,47.1897,47.0483,47.1472,115200.0
2007-08-30 11:50:00,66.73,66.73,66.52,66.61,80000.0,47.1755,47.1755,47.0271,47.0907,80000.0
2007-08-30 12:00:00,66.66,66.66,66.31,66.35,81400.0,47.126,47.126,46.8786,46.9069,81400.0
2007-08-30 12:10:00,66.34,66.48,66.14,66.14,85200.0,46.8998,46.9988,46.7584,46.7584,85200.0
2007-08-30 12:20:00,66.2,66.41,65.87,66.31,111400.0,46.8008,46.9493,46.5675,46.8786,111400.0
2007-08-30 12:30:00,66.27,66.6,66.16,66.58,99200.0,46.8503,47.0836,46.7725,47.0695,99200.0
2007-08-30 12:40:00,66.58,66.61,66.42,66.53,37200.0,47.0695,47.0907,46.9564,47.0341,37200.0
2007-08-30 12:50:00,66.55,66.64,66.5,66.6,27600.0,47.0483,47.1119,47.0129,47.0836,27600.0
2007-08-30 13:00:00,66.59,66.62,66.42,66.47,36800.0,47.0765,47.0977,46.9564,46.9917,36800.0
2007-08-30 13:10:00,66.47,66.57,66.46,66.51,25200.0,46.9917,47.0624,46.9846,47.02,25200.0
2007-08-30 13:20:00,66.51,66.56,66.31,66.38,40400.0,47.02,47.0553,46.8786,46.9281,40400.0
2007-08-30 13:30:00,66.34,66.42,66.19,66.42,45200.0,46.8998,46.9564,46.7938,46.9564,45200.0
2007-08-30 13:40:00,66.41,66.48,66.27,66.39,58000.0,46.9493,46.9988,46.8503,46.9351,58000.0
2007-08-30 13:50:00,66.36,66.42,66.19,66.41,55200.0,46.9139,46.9564,46.7938,46.9493,55200.0
2007-08-30 14:00:00,66.41,66.48,66.21,66.21,32200.0,46.9493,46.9988,46.8079,46.8079,32200.0
2007-08-30 14:10:00,66.23,66.33,66.11,66.22,52400.0,46.822,46.8927,46.7372,46.815,52400.0
2007-08-30 14:20:00,66.23,66.27,66.05,66.08,68400.0,46.822,46.8503,46.6948,46.716,68400.0
2007-08-30 14:30:00,66.05,66.06,65.75,65.82,102000.0,46.6948,46.7018,46.4827,46.5322,102000.0
2007-08-30 14:40:00,65.83,65.94,65.44,65.66,148400.0,46.5392,46.617,46.2635,46.4191,148400.0
2007-08-30 14:50:00,65.66,65.92,65.57,65.83,94000.0,46.4191,46.6029,46.3554,46.5392,94000.0
2007-08-30 15:00:00,65.83,66.3,65.76,66.29,108200.0,46.5392,46.8715,46.4898,46.8644,108200.0
2007-08-30 15:10:00,66.29,66.45,66.24,66.36,98400.0,46.8644,46.9776,46.8291,46.9139,98400.0
2007-08-30 15:20:00,66.37,66.61,66.27,66.4,74400.0,46.921,47.0907,46.8503,46.9422,74400.0
2007-08-30 15:30:00,66.39,66.5,66.25,66.25,85600.0,46.9351,47.0129,46.8362,46.8362,85600.0
2007-08-30 15:40:00,66.26,66.3,66.03,66.08,116200.0,46.8432,46.8715,46.6806,46.716,116200.0
2007-08-30 15:50:00,66.1,66.24,65.95,66.02,213600.0,46.7301,46.8291,46.6241,46.6736,213600.0
2007-08-31 09:30:00,67.0,67.24,66.75,67.17,250000.0,47.3664,47.5361,47.1897,47.4866,250000.0
2007-08-31 09:40:00,67.18,67.38,67.11,67.31,162200.0,47.4936,47.635,47.4442,47.5856,162200.0
2007-08-31 09:50:00,67.31,67.45,67.29,67.41,164600.0,47.5856,47.6845,47.5714,47.6562,164600.0
2007-08-31 10:00:00,67.42,67.5,67.13,67.33,264200.0,47.6633,47.7199,47.4583,47.5997,264200.0
2007-08-31 10:10:00,67.31,67.48,67.19,67.44,141600.0,47.5856,47.7057,47.5007,47.6775,141600.0
2007-08-31 10:20:00,67.4,67.72,67.38,67.6,393800.0,47.6492,47.8754,47.635,47.7906,393800.0
2007-08-31 10:30:00,67.58,67.75,67.55,67.72,105800.0,47.7764,47.8966,47.7552,47.8754,105800.0
2007-08-31 10:40:00,67.69,67.85,67.66,67.72,105200.0,47.8542,47.9673,47.833,47.8754,105200.0
2007-08-31 10:50:00,67.77,67.88,67.66,67.69,65600.0,47.9108,47.9885,47.833,47.8542,65600.0
2007-08-31 11:00:00,67.7,67.81,67.35,67.39,142400.0,47.8613,47.939,47.6138,47.6421,142400.0
2007-08-31 11:10:00,67.38,67.88,67.36,67.86,149400.0,47.635,47.9885,47.6209,47.9744,149400.0
2007-08-31 11:20:00,67.91,67.95,67.66,67.95,90800.0,48.0097,48.038,47.833,48.038,90800.0
2007-08-31 11:30:00,67.94,68.31,67.88,68.31,202600.0,48.0309,48.2925,47.9885,48.2925,202600.0
2007-08-31 11:40:00,68.31,68.36,68.14,68.28,101200.0,48.2925,48.3279,48.1723,48.2713,101200.0
2007-08-31 11:50:00,68.26,68.3,68.1,68.14,90800.0,48.2572,48.2854,48.144,48.1723,90800.0
2007-08-31 12:00:00,68.18,68.3,68.05,68.1,82800.0,48.2006,48.2854,48.1087,48.144,82800.0
2007-08-31 12:10:00,68.06,68.17,67.94,68.13,75200.0,48.1158,48.1935,48.0309,48.1653,75200.0
2007-08-31 12:20:00,68.14,68.33,68.1,68.31,64400.0,48.1723,48.3067,48.144,48.2925,64400.0
2007-08-31 12:30:00,68.3,68.5,68.28,68.45,81800.0,48.2854,48.4268,48.2713,48.3915,81800.0
2007-08-31 12:40:00,68.45,68.55,68.41,68.48,113600.0,48.3915,48.4622,48.3632,48.4127,113600.0
2007-08-31 12:50:00,68.5,68.5,68.32,68.39,78800.0,48.4268,48.4268,48.2996,48.3491,78800.0
2007-08-31 13:00:00,68.39,68.39,68.17,68.24,53800.0,48.3491,48.3491,48.1935,48.243,53800.0
2007-08-31 13:10:00,68.24,68.38,68.23,68.3,47800.0,48.243,48.342,48.236,48.2854,47800.0
2007-08-31 13:20:00,68.29,68.34,68.24,68.33,44400.0,48.2784,48.3137,48.243,48.3067,44400.0
2007-08-31 13:30:00,68.32,68.33,68.08,68.19,106800.0,48.2996,48.3067,48.1299,48.2077,106800.0
2007-08-31 13:40:00,68.19,68.23,68.03,68.07,128800.0,48.2077,48.236,48.0946,48.1228,128800.0
2007-08-31 13:50:00,68.04,68.13,67.91,68.05,79400.0,48.1016,48.1653,48.0097,48.1087,79400.0
2007-08-31 14:00:00,68.05,68.14,67.97,68.04,146000.0,48.1087,48.1723,48.0521,48.1016,146000.0
2007-08-31 14:10:00,68.04,68.14,67.94,68.13,82800.0,48.1016,48.1723,48.0309,48.1653,82800.0
2007-08-31 14:20:00,68.13,68.13,67.92,67.99,35600.0,48.1653,48.1653,48.0168,48.0663,35600.0
2007-08-31 14:30:00,67.99,68.1,67.88,68.03,65000.0,48.0663,48.144,47.9885,48.0946,65000.0
2007-08-31 14:40:00,68.04,68.13,68.0,68.11,79200.0,48.1016,48.1653,48.0734,48.1511,79200.0
2007-08-31 14:50:00,68.1,68.12,68.01,68.05,51400.0,48.144,48.1582,48.0804,48.1087,51400.0
2007-08-31 15:00:00,68.05,68.29,68.05,68.23,217000.0,48.1087,48.2784,48.1087,48.236,217000.0
2007-08-31 15:10:00,68.22,68.47,68.2,68.36,103600.0,48.2289,48.4056,48.2147,48.3279,103600.0
2007-08-31 15:20:00,68.36,68.38,68.14,68.3,130600.0,48.3279,48.342,48.1723,48.2854,130600.0
2007-08-31 15:30:00,68.3,68.49,68.23,68.38,93000.0,48.2854,48.4198,48.236,48.342,93000.0
2007-08-31 15:40:00,68.36,68.47,68.35,68.36,293600.0,48.3279,48.4056,48.3208,48.3279,293600.0
2007-08-31 15:50:00,68.36,68.47,68.03,68.05,467600.0,48.3279,48.4056,48.0946,48.1087,467600.0
2007-09-04 09:30:00,68.36,68.48,68.15,68.45,267800.0,48.3279,48.4127,48.1794,48.3915,267800.0
2007-09-04 09:40:00,68.45,69.0,68.22,68.9,176400.0,48.3915,48.7803,48.2289,48.7096,176400.0
2007-09-04 09:50:00,68.9,69.2,68.74,69.07,187600.0,48.7096,48.9217,48.5965,48.8298,187600.0
2007-09-04 10:00:00,69.03,69.29,68.85,69.14,248000.0,48.8015,48.9853,48.6743,48.8793,248000.0
2007-09-04 10:10:00,69.16,69.29,69.05,69.08,89600.0,48.8934,48.9853,48.8157,48.8369,89600.0
2007-09-04 10:20:00,69.11,69.39,69.08,69.22,345600.0,48.8581,49.056,48.8369,48.9358,345600.0
2007-09-04 10:30:00,69.2,69.27,69.05,69.11,156200.0,48.9217,48.9712,48.8157,48.8581,156200.0
2007-09-04 10:40:00,69.08,69.13,68.85,68.92,162600.0,48.8369,48.8722,48.6743,48.7238,162600.0
2007-09-04 10:50:00,68.95,68.97,68.75,68.83,117400.0,48.745,48.7591,48.6036,48.6601,117400.0
2007-09-04 11:00:00,68.86,68.94,68.78,68.84,117800.0,48.6813,48.7379,48.6248,48.6672,117800.0
2007-09-04 11:10:00,68.83,68.92,68.76,68.82,138200.0,48.6601,48.7238,48.6106,48.6531,138200.0
2007-09-04 11:20:00,68.85,68.94,68.75,68.81,131000.0,48.6743,48.7379,48.6036,48.646,131000.0
2007-09-04 11:30:00,68.8,69.08,68.79,69.08,106400.0,48.6389,48.8369,48.6319,48.8369,106400.0
2007-09-04 11:40:00,69.09,69.11,68.96,68.99,105400.0,48.8439,48.8581,48.752,48.7732,105400.0
2007-09-04 11:50:00,68.99,69.05,68.92,69.04,112400.0,48.7732,48.8157,48.7238,48.8086,112400.0
2007-09-04 12:00:00,69.04,69.1,68.93,69.01,105400.0,48.8086,48.851,48.7308,48.7874,105400.0
2007-09-04 12:10:00,69.01,69.11,68.96,69.08,111000.0,48.7874,48.8581,48.752,48.8369,111000.0
2007-09-04 12:20:00,69.08,69.26,69.01,69.26,95200.0,48.8369,48.9641,48.7874,48.9641,95200.0
2007-09-04 12:30:00,69.26,69.4,69.25,69.37,97200.0,48.9641,49.0631,48.9571,49.0419,97200.0
2007-09-04 12:40:00,69.38,69.63,69.33,69.49,167800.0,49.049,49.2257,49.0136,49.1267,167800.0
2007-09-04 12:50:00,69.5,69.5,69.32,69.33,71200.0,49.1338,49.1338,49.0065,49.0136,71200.0
2007-09-04 13:00:00,69.35,69.44,69.21,69.38,96800.0,49.0278,49.0914,48.9288,49.049,96800.0
2007-09-04 13:10:00,69.39,69.48,69.35,69.38,158000.0,49.056,49.1197,49.0278,49.049,158000.0
2007-09-04 13:20:00,69.39,69.5,69.36,69.45,108600.0,49.056,49.1338,49.0348,49.0984,108600.0
2007-09-04 13:30:00,69.44,69.55,69.39,69.48,137000.0,49.0914,49.1691,49.056,49.1197,137000.0
2007-09-04 13:40:00,69.48,69.7,69.44,69.59,98600.0,49.1197,49.2752,49.0914,49.1974,98600.0
2007-09-04 13:50:00,69.58,69.6,69.39,69.54,81000.0,49.1904,49.2045,49.056,49.1621,81000.0
2007-09-04 14:00:00,69.51,69.66,69.51,69.56,137800.0,49.1409,49.2469,49.1409,49.1762,137800.0
2007-09-04 14:10:00,69.57,69.7,69.55,69.66,163800.0,49.1833,49.2752,49.1691,49.2469,163800.0
2007-09-04 14:20:00,69.66,69.75,69.58,69.65,158000.0,49.2469,49.3105,49.1904,49.2398,158000.0
2007-09-04 14:30:00,69.63,69.72,69.63,69.68,107400.0,49.2257,49.2893,49.2257,49.261,107400.0
2007-09-04 14:40:00,69.67,69.74,69.65,69.7,88600.0,49.254,49.3035,49.2398,49.2752,88600.0
2007-09-04 14:50:00,69.72,69.88,69.7,69.86,173600.0,49.2893,49.4024,49.2752,49.3883,173600.0
2007-09-04 15:00:00,69.85,69.95,69.79,69.93,146600.0,49.3812,49.4519,49.3388,49.4378,146600.0
2007-09-04 15:10:00,69.94,69.95,69.79,69.83,119000.0,49.4449,49.4519,49.3388,49.3671,119000.0
2007-09-04 15:20:00,69.83,69.99,69.83,69.97,161400.0,49.3671,49.4802,49.3671,49.4661,161400.0
2007-09-04 15:30:00,69.97,70.05,69.83,69.89,320000.0,49.4661,49.5226,49.3671,49.4095,320000.0
2007-09-04 15:40:00,69.9,70.0,69.8,69.85,300600.0,49.4166,49.4873,49.3459,49.3812,300600.0
2007-09-04 15:50:00,69.85,69.91,69.33,69.39,420600.0,49.3812,49.4236,49.0136,49.056,420600.0
2007-09-05 09:30:00,68.75,69.14,68.55,69.1,266400.0,48.6036,48.8793,48.4622,48.851,266400.0
2007-09-05 09:40:00,69.08,69.47,69.0,69.19,210600.0,48.8369,49.1126,48.7803,48.9146,210600.0
2007-09-05 09:50:00,69.17,69.45,69.17,69.29,160800.0,48.9005,49.0984,48.9005,48.9853,160800.0
2007-09-05 10:00:00,69.32,69.32,68.77,68.92,220000.0,49.0065,49.0065,48.6177,48.7238,220000.0
2007-09-05 10:10:00,68.92,68.95,68.36,68.66,176200.0,48.7238,48.745,48.3279,48.5399,176200.0
2007-09-05 10:20:00,68.61,68.78,68.57,68.74,160000.0,48.5046,48.6248,48.4763,48.5965,160000.0
2007-09-05 10:30:00,68.75,69.16,68.7,69.1,173400.0,48.6036,48.8934,48.5682,48.851,173400.0
2007-09-05 10:40:00,69.1,69.3,69.05,69.16,114600.0,48.851,48.9924,48.8157,48.8934,114600.0
2007-09-05 10:50:00,69.14,69.32,69.08,69.13,86800.0,48.8793,49.0065,48.8369,48.8722,86800.0
2007-09-05 11:00:00,69.08,69.2,68.88,69.02,106400.0,48.8369,48.9217,48.6955,48.7945,106400.0
2007-09-05 11:10:00,68.99,69.13,68.94,69.1,164000.0,48.7732,48.8722,48.7379,48.851,164000.0
2007-09-05 11:20:00,69.1,69.14,68.85,68.85,131600.0,48.851,48.8793,48.6743,48.6743,131600.0
2007-09-05 11:30:00,68.85,68.86,68.51,68.58,178800.0,48.6743,48.6813,48.4339,48.4834,178800.0
2007-09-05 11:40:00,68.58,68.81,68.51,68.65,83800.0,48.4834,48.646,48.4339,48.5329,83800.0
2007-09-05 11:50:00,68.64,69.04,68.55,69.02,112000.0,48.5258,48.8086,48.4622,48.7945,112000.0
2007-09-05 12:00:00,69.01,69.2,68.96,69.11,126800.0,48.7874,48.9217,48.752,48.8581,126800.0
2007-09-05 12:10:00,69.08,69.36,69.07,69.26,109600.0,48.8369,49.0348,48.8298,48.9641,109600.0
2007-09-05 12:20:00,69.27,69.47,69.26,69.39,110200.0,48.9712,49.1126,48.9641,49.056,110200.0
2007-09-05 12:30:00,69.39,69.5,69.38,69.49,113000.0,49.056,49.1338,49.049,49.1267,113000.0
2007-09-05 12:40:00,69.49,69.65,69.48,69.58,149800.0,49.1267,49.2398,49.1197,49.1904,149800.0
2007-09-05 12:50:00,69.58,69.58,69.46,69.52,78800.0,49.1904,49.1904,49.1055,49.1479,78800.0
2007-09-05 13:00:00,69.51,69.58,69.33,69.33,105400.0,49.1409,49.1904,49.0136,49.0136,105400.0
2007-09-05 13:10:00,69.33,69.47,69.26,69.32,118600.0,49.0136,49.1126,48.9641,49.0065,118600.0
2007-09-05 13:20:00,69.32,69.32,68.94,68.97,123600.0,49.0065,49.0065,48.7379,48.7591,123600.0
2007-09-05 13:30:00,68.94,69.01,68.79,68.97,94800.0,48.7379,48.7874,48.6319,48.7591,94800.0
2007-09-05 13:40:00,68.97,69.01,68.83,68.92,95400.0,48.7591,48.7874,48.6601,48.7238,95400.0
2007-09-05 13:50:00,68.9,69.03,68.86,68.95,82000.0,48.7096,48.8015,48.6813,48.745,82000.0
2007-09-05 14:00:00,68.95,69.09,68.67,68.81,133400.0,48.745,48.8439,48.547,48.646,133400.0
2007-09-05 14:10:00,68.82,68.82,68.53,68.62,102600.0,48.6531,48.6531,48.448,48.5117,102600.0
2007-09-05 14:20:00,68.6,68.71,68.35,68.48,166400.0,48.4975,48.5753,48.3208,48.4127,166400.0
2007-09-05 14:30:00,68.47,68.64,68.41,68.6,138400.0,48.4056,48.5258,48.3632,48.4975,138400.0
2007-09-05 14:40:00,68.64,68.64,68.19,68.32,144800.0,48.5258,48.5258,48.2077,48.2996,144800.0
2007-09-05 14:50:00,68.31,68.56,68.15,68.42,127200.0,48.2925,48.4693,48.1794,48.3703,127200.0
2007-09-05 15:00:00,68.41,68.53,68.29,68.51,194600.0,48.3632,48.448,48.2784,48.4339,194600.0
2007-09-05 15:10:00,68.47,68.82,68.46,68.81,150000.0,48.4056,48.6531,48.3986,48.646,150000.0
2007-09-05 15:20:00,68.8,68.88,68.63,68.8,226800.0,48.6389,48.6955,48.5187,48.6389,226800.0
2007-09-05 15:30:00,68.82,68.91,68.57,68.72,203400.0,48.6531,48.7167,48.4763,48.5824,203400.0
2007-09-05 15:40:00,68.71,69.1,68.66,68.87,266400.0,48.5753,48.851,48.5399,48.6884,266400.0
2007-09-05 15:50:00,68.86,69.07,68.68,68.82,293600.0,48.6813,48.8298,48.5541,48.6531,293600.0
2007-09-06 09:30:00,69.17,69.36,68.95,68.95,170600.0,48.9005,49.0348,48.745,48.745,170600.0
2007-09-06 09:40:00,68.95,68.95,68.63,68.7,101600.0,48.745,48.745,48.5187,48.5682,101600.0
2007-09-06 09:50:00,68.71,68.77,68.47,68.65,66000.0,48.5753,48.6177,48.4056,48.5329,66000.0
2007-09-06 10:00:00,68.63,68.71,68.02,68.03,110400.0,48.5187,48.5753,48.0875,48.0946,110400.0
2007-09-06 10:10:00,68.02,68.06,67.92,67.98,181200.0,48.0875,48.1158,48.0168,48.0592,181200.0
2007-09-06 10:20:00,67.97,68.02,67.55,67.56,251400.0,48.0521,48.0875,47.7552,47.7623,251400.0
2007-09-06 10:30:00,67.58,67.81,67.53,67.8,121200.0,47.7764,47.939,47.7411,47.932,121200.0
2007-09-06 10:40:00,67.76,67.88,67.64,67.76,112800.0,47.9037,47.9885,47.8188,47.9037,112800.0
2007-09-06 10:50:00,67.78,67.96,67.66,67.88,113800.0,47.9178,48.0451,47.833,47.9885,113800.0
2007-09-06 11:00:00,67.89,67.9,67.79,67.81,92600.0,47.9956,48.0027,47.9249,47.939,92600.0
2007-09-06 11:10:00,67.81,67.89,67.71,67.86,105600.0,47.939,47.9956,47.8683,47.9744,105600.0
2007-09-06 11:20:00,67.85,68.05,67.75,67.97,153000.0,47.9673,48.1087,47.8966,48.0521,153000.0
2007-09-06 11:30:00,68.0,68.11,67.94,67.96,113400.0,48.0734,48.1511,48.0309,48.0451,113400.0
2007-09-06 11:40:00,67.98,68.31,67.94,68.25,119600.0,48.0592,48.2925,48.0309,48.2501,119600.0
2007-09-06 11:50:00,68.27,68.33,68.17,68.3,72200.0,48.2642,48.3067,48.1935,48.2854,72200.0
2007-09-06 12:00:00,68.31,68.33,68.11,68.17,52600.0,48.2925,48.3067,48.1511,48.1935,52600.0
2007-09-06 12:10:00,68.18,68.91,68.17,68.75,130000.0,48.2006,48.7167,48.1935,48.6036,130000.0
2007-09-06 12:20:00,68.74,68.8,68.56,68.71,61000.0,48.5965,48.6389,48.4693,48.5753,61000.0
2007-09-06 12:30:00,68.72,68.75,68.56,68.58,44000.0,48.5824,48.6036,48.4693,48.4834,44000.0
2007-09-06 12:40:00,68.58,68.6,68.12,68.15,74200.0,48.4834,48.4975,48.1582,48.1794,74200.0
2007-09-06 12:50:00,68.16,68.51,68.13,68.45,101200.0,48.1865,48.4339,48.1653,48.3915,101200.0
2007-09-06 13:00:00,68.52,68.54,68.13,68.14,67800.0,48.441,48.4551,48.1653,48.1723,67800.0
2007-09-06 13:10:00,68.15,68.17,67.95,68.16,111000.0,48.1794,48.1935,48.038,48.1865,111000.0
2007-09-06 13:20:00,68.11,68.24,68.08,68.21,53200.0,48.1511,48.243,48.1299,48.2218,53200.0
2007-09-06 13:30:00,68.2,68.24,68.07,68.11,92600.0,48.2147,48.243,48.1228,48.1511,92600.0
2007-09-06 13:40:00,68.12,68.26,68.08,68.21,72400.0,48.1582,48.2572,48.1299,48.2218,72400.0
2007-09-06 13:50:00,68.2,68.32,68.15,68.21,64600.0,48.2147,48.2996,48.1794,48.2218,64600.0
2007-09-06 14:00:00,68.21,68.24,68.0,68.08,95200.0,48.2218,48.243,48.0734,48.1299,95200.0
2007-09-06 14:10:00,68.08,68.32,68.08,68.14,75000.0,48.1299,48.2996,48.1299,48.1723,75000.0
2007-09-06 14:20:00,68.17,68.18,68.09,68.09,41800.0,48.1935,48.2006,48.137,48.137,41800.0
2007-09-06 14:30:00,68.08,68.2,68.06,68.17,125400.0,48.1299,48.2147,48.1158,48.1935,125400.0
2007-09-06 14:40:00,68.17,68.22,68.1,68.13,53400.0,48.1935,48.2289,48.144,48.1653,53400.0
2007-09-06 14:50:00,68.16,68.35,68.12,68.35,86200.0,48.1865,48.3208,48.1582,48.3208,86200.0
2007-09-06 15:00:00,68.34,68.52,68.21,68.38,156600.0,48.3137,48.441,48.2218,48.342,156600.0
2007-09-06 15:10:00,68.38,68.4,68.29,68.33,276200.0,48.342,48.3561,48.2784,48.3067,276200.0
2007-09-06 15:20:00,68.34,68.38,68.23,68.35,139600.0,48.3137,48.342,48.236,48.3208,139600.0
2007-09-06 15:30:00,68.35,68.69,68.34,68.55,166400.0,48.3208,48.5612,48.3137,48.4622,166400.0
2007-09-06 15:40:00,68.53,68.6,68.32,68.49,192000.0,48.448,48.4975,48.2996,48.4198,192000.0
2007-09-06 15:50:00,68.47,68.56,68.33,68.42,178000.0,48.4056,48.4693,48.3067,48.3703,178000.0
2007-09-07 09:30:00,66.98,67.0,66.28,66.74,319200.0,47.3523,47.3664,46.8574,47.1826,319200.0
2007-09-07 09:40:00,66.72,67.23,66.67,66.89,291200.0,47.1684,47.529,47.1331,47.2886,291200.0
2007-09-07 09:50:00,66.88,67.13,66.85,66.85,138000.0,47.2816,47.4583,47.2603,47.2603,138000.0
2007-09-07 10:00:00,66.89,67.44,66.81,67.2,221600.0,47.2886,47.6775,47.2321,47.5078,221600.0
2007-09-07 10:10:00,67.16,67.19,66.8,67.02,122400.0,47.4795,47.5007,47.225,47.3805,122400.0
2007-09-07 10:20:00,66.96,67.14,66.84,67.0,183200.0,47.3381,47.4654,47.2533,47.3664,183200.0
2007-09-07 10:30:00,67.01,67.1,66.73,66.73,170200.0,47.3735,47.4371,47.1755,47.1755,170200.0
2007-09-07 10:40:00,66.73,66.81,66.56,66.57,114800.0,47.1755,47.2321,47.0553,47.0624,114800.0
2007-09-07 10:50:00,66.59,66.73,66.5,66.57,101600.0,47.0765,47.1755,47.0129,47.0624,101600.0
2007-09-07 11:00:00,66.58,66.75,66.51,66.6,172200.0,47.0695,47.1897,47.02,47.0836,172200.0
2007-09-07 11:10:00,66.6,66.86,66.55,66.85,168200.0,47.0836,47.2674,47.0483,47.2603,168200.0
2007-09-07 11:20:00,66.83,66.95,66.82,66.94,91600.0,47.2462,47.331,47.2391,47.324,91600.0
2007-09-07 11:30:00,66.92,67.71,66.88,67.61,218000.0,47.3098,47.8683,47.2816,47.7976,218000.0
2007-09-07 11:40:00,67.6,67.89,67.5,67.87,161800.0,47.7906,47.9956,47.7199,47.9814,161800.0
2007-09-07 11:50:00,67.89,68.07,67.78,68.0,156400.0,47.9956,48.1228,47.9178,48.0734,156400.0
2007-09-07 12:00:00,68.02,68.03,67.73,67.81,116800.0,48.0875,48.0946,47.8825,47.939,116800.0
2007-09-07 12:10:00,67.81,67.85,67.71,67.76,106600.0,47.939,47.9673,47.8683,47.9037,106600.0
2007-09-07 12:20:00,67.75,68.0,67.74,67.97,69000.0,47.8966,48.0734,47.8895,48.0521,69000.0
2007-09-07 12:30:00,67.97,68.22,67.95,68.1,143000.0,48.0521,48.2289,48.038,48.144,143000.0
2007-09-07 12:40:00,68.09,68.21,67.98,68.11,66800.0,48.137,48.2218,48.0592,48.1511,66800.0
2007-09-07 12:50:00,68.12,68.14,67.82,68.04,84400.0,48.1582,48.1723,47.9461,48.1016,84400.0
2007-09-07 13:00:00,68.05,68.16,67.97,68.14,62600.0,48.1087,48.1865,48.0521,48.1723,62600.0
2007-09-07 13:10:00,68.15,68.2,67.85,67.92,140200.0,48.1794,48.2147,47.9673,48.0168,140200.0
2007-09-07 13:20:00,67.89,67.94,67.73,67.75,93800.0,47.9956,48.0309,47.8825,47.8966,93800.0
2007-09-07 13:30:00,67.76,68.0,67.75,67.86,86200.0,47.9037,48.0734,47.8966,47.9744,86200.0
2007-09-07 13:40:00,67.86,67.96,67.7,67.88,146800.0,47.9744,48.0451,47.8613,47.9885,146800.0
2007-09-07 13:50:00,67.88,67.92,67.75,67.79,33000.0,47.9885,48.0168,47.8966,47.9249,33000.0
2007-09-07 14:00:00,67.79,67.94,67.72,67.86,90600.0,47.9249,48.0309,47.8754,47.9744,90600.0
2007-09-07 14:10:00,67.86,68.17,67.84,68.16,176200.0,47.9744,48.1935,47.9602,48.1865,176200.0
2007-09-07 14:20:00,68.1,68.18,67.87,67.95,113400.0,48.144,48.2006,47.9814,48.038,113400.0
2007-09-07 14:30:00,67.96,68.07,67.89,68.05,113200.0,48.0451,48.1228,47.9956,48.1087,113200.0
2007-09-07 14:40:00,68.05,68.08,67.83,67.88,71000.0,48.1087,48.1299,47.9532,47.9885,71000.0
2007-09-07 14:50:00,67.88,67.95,67.77,67.84,129000.0,47.9885,48.038,47.9108,47.9602,129000.0
2007-09-07 15:00:00,67.83,68.11,67.8,67.99,114600.0,47.9532,48.1511,47.932,48.0663,114600.0
2007-09-07 15:10:00,67.96,68.17,67.95,68.08,98000.0,48.0451,48.1935,48.038,48.1299,98000.0
2007-09-07 15:20:00,68.07,68.07,67.06,67.8,143000.0,48.1228,48.1228,47.4088,47.932,143000.0
2007-09-07 15:30:00,67.88,68.01,67.8,67.86,167600.0,47.9885,48.0804,47.932,47.9744,167600.0
2007-09-07 15:40:00,67.86,67.95,67.74,67.86,195800.0,47.9744,48.038,47.8895,47.9744,195800.0
2007-09-07 15:50:00,67.87,68.09,67.82,68.08,258000.0,47.9814,48.137,47.9461,48.1299,258000.0
2007-09-10 09:30:00,68.37,68.75,68.25,68.45,169000.0,48.3349,48.6036,48.2501,48.3915,169000.0
2007-09-10 09:40:00,68.48,68.52,68.28,68.46,172800.0,48.4127,48.441,48.2713,48.3986,172800.0
2007-09-10 09:50:00,68.5,68.59,68.38,68.41,138400.0,48.4268,48.4905,48.342,48.3632,138400.0
2007-09-10 10:00:00,68.42,68.56,68.35,68.48,155400.0,48.3703,48.4693,48.3208,48.4127,155400.0
2007-09-10 10:10:00,68.44,68.97,68.36,68.94,175200.0,48.3844,48.7591,48.3279,48.7379,175200.0
2007-09-10 10:20:00,68.91,69.16,68.83,68.83,165200.0,48.7167,48.8934,48.6601,48.6601,165200.0
2007-09-10 10:30:00,68.84,68.86,68.38,68.44,145200.0,48.6672,48.6813,48.342,48.3844,145200.0
2007-09-10 10:40:00,68.47,68.47,67.83,67.89,220400.0,48.4056,48.4056,47.9532,47.9956,220400.0
2007-09-10 10:50:00,67.88,68.08,67.72,67.85,178000.0,47.9885,48.1299,47.8754,47.9673,178000.0
2007-09-10 11:00:00,67.85,67.86,67.47,67.47,216400.0,47.9673,47.9744,47.6987,47.6987,216400.0
2007-09-10 11:10:00,67.48,68.45,67.15,67.2,279400.0,47.7057,48.3915,47.4724,47.5078,279400.0
2007-09-10 11:20:00,67.2,67.73,67.18,67.69,187000.0,47.5078,47.8825,47.4936,47.8542,187000.0
2007-09-10 11:30:00,67.67,67.7,67.39,67.54,148600.0,47.8401,47.8613,47.6421,47.7482,148600.0
2007-09-10 11:40:00,67.54,67.98,67.54,67.95,84400.0,47.7482,48.0592,47.7482,48.038,84400.0
2007-09-10 11:50:00,67.92,68.0,67.85,67.92,78600.0,48.0168,48.0734,47.9673,48.0168,78600.0
2007-09-10 12:00:00,67.92,67.95,67.78,67.8,66200.0,48.0168,48.038,47.9178,47.932,66200.0
2007-09-10 12:10:00,67.81,67.88,67.69,67.78,45200.0,47.939,47.9885,47.8542,47.9178,45200.0
2007-09-10 12:20:00,67.76,67.99,67.75,67.89,45400.0,47.9037,48.0663,47.8966,47.9956,45400.0
2007-09-10 12:30:00,67.9,68.06,67.88,67.99,62400.0,48.0027,48.1158,47.9885,48.0663,62400.0
2007-09-10 12:40:00,67.97,68.0,67.82,67.96,49600.0,48.0521,48.0734,47.9461,48.0451,49600.0
2007-09-10 12:50:00,67.96,68.02,67.86,68.02,127400.0,48.0451,48.0875,47.9744,48.0875,127400.0
2007-09-10 13:00:00,67.99,68.24,67.86,68.11,127800.0,48.0663,48.243,47.9744,48.1511,127800.0
2007-09-10 13:10:00,68.11,68.39,68.04,68.38,49800.0,48.1511,48.3491,48.1016,48.342,49800.0
2007-09-10 13:20:00,68.39,68.42,68.28,68.41,50200.0,48.3491,48.3703,48.2713,48.3632,50200.0
2007-09-10 13:30:00,68.41,68.64,68.37,68.55,58200.0,48.3632,48.5258,48.3349,48.4622,58200.0
2007-09-10 13:40:00,68.55,68.58,68.37,68.46,51800.0,48.4622,48.4834,48.3349,48.3986,51800.0
2007-09-10 13:50:00,68.42,68.44,68.31,68.38,49800.0,48.3703,48.3844,48.2925,48.342,49800.0
2007-09-10 14:00:00,68.39,68.39,68.03,68.11,68800.0,48.3491,48.3491,48.0946,48.1511,68800.0
2007-09-10 14:10:00,68.12,68.45,68.11,68.34,85600.0,48.1582,48.3915,48.1511,48.3137,85600.0
2007-09-10 14:20:00,68.33,68.75,68.32,68.75,71800.0,48.3067,48.6036,48.2996,48.6036,71800.0
2007-09-10 14:30:00,68.75,68.8,68.45,68.77,100600.0,48.6036,48.6389,48.3915,48.6177,100600.0
2007-09-10 14:40:00,68.77,68.89,68.61,68.78,119800.0,48.6177,48.7025,48.5046,48.6248,119800.0
2007-09-10 14:50:00,68.78,69.0,68.7,68.97,90800.0,48.6248,48.7803,48.5682,48.7591,90800.0
2007-09-10 15:00:00,68.96,69.04,68.74,69.04,117400.0,48.752,48.8086,48.5965,48.8086,117400.0
2007-09-10 15:10:00,69.04,69.11,68.67,69.01,130000.0,48.8086,48.8581,48.547,48.7874,130000.0
2007-09-10 15:20:00,69.01,69.25,69.01,69.11,120400.0,48.7874,48.9571,48.7874,48.8581,120400.0
2007-09-10 15:30:00,69.11,69.27,69.06,69.14,173200.0,48.8581,48.9712,48.8227,48.8793,173200.0
2007-09-10 15:40:00,69.14,69.17,68.63,68.67,231600.0,48.8793,48.9005,48.5187,48.547,231600.0
2007-09-10 15:50:00,68.67,68.71,68.33,68.38,347400.0,48.547,48.5753,48.3067,48.342,347400.0
2007-09-11 09:30:00,68.52,68.86,68.0,68.06,175400.0,48.441,48.6813,48.0734,48.1158,175400.0
2007-09-11 09:40:00,68.08,68.63,68.08,68.63,192200.0,48.1299,48.5187,48.1299,48.5187,192200.0
2007-09-11 09:50:00,68.63,68.75,68.28,68.55,139000.0,48.5187,48.6036,48.2713,48.4622,139000.0
2007-09-11 10:00:00,68.53,68.64,68.39,68.58,126000.0,48.448,48.5258,48.3491,48.4834,126000.0
2007-09-11 10:10:00,68.61,68.98,68.58,68.75,175200.0,48.5046,48.7662,48.4834,48.6036,175200.0
2007-09-11 10:20:00,68.76,69.34,68.75,69.26,179200.0,48.6106,49.0207,48.6036,48.9641,179200.0
2007-09-11 10:30:00,69.25,69.36,69.13,69.22,169600.0,48.9571,49.0348,48.8722,48.9358,169600.0
2007-09-11 10:40:00,69.22,69.24,69.07,69.07,76800.0,48.9358,48.95,48.8298,48.8298,76800.0
2007-09-11 10:50:00,69.08,69.12,69.04,69.07,59600.0,48.8369,48.8651,48.8086,48.8298,59600.0
2007-09-11 11:00:00,69.06,69.14,68.75,68.92,74600.0,48.8227,48.8793,48.6036,48.7238,74600.0
2007-09-11 11:10:00,68.92,69.1,68.88,69.0,59600.0,48.7238,48.851,48.6955,48.7803,59600.0
2007-09-11 11:20:00,68.96,69.17,68.96,69.09,62200.0,48.752,48.9005,48.752,48.8439,62200.0
2007-09-11 11:30:00,69.1,69.17,68.96,69.04,76600.0,48.851,48.9005,48.752,48.8086,76600.0
2007-09-11 11:40:00,69.05,69.05,68.87,69.0,55200.0,48.8157,48.8157,48.6884,48.7803,55200.0
2007-09-11 11:50:00,69.01,69.12,68.91,68.91,72600.0,48.7874,48.8651,48.7167,48.7167,72600.0
2007-09-11 12:00:00,68.99,69.01,68.68,68.73,58000.0,48.7732,48.7874,48.5541,48.5894,58000.0
2007-09-11 12:10:00,68.75,68.93,68.75,68.78,70600.0,48.6036,48.7308,48.6036,48.6248,70600.0
2007-09-11 12:20:00,68.79,68.84,68.72,68.72,42000.0,48.6319,48.6672,48.5824,48.5824,42000.0
2007-09-11 12:30:00,68.73,69.08,68.69,69.04,77600.0,48.5894,48.8369,48.5612,48.8086,77600.0
2007-09-11 12:40:00,69.06,69.19,69.0,69.02,74800.0,48.8227,48.9146,48.7803,48.7945,74800.0
2007-09-11 12:50:00,69.0,69.11,68.91,69.04,93200.0,48.7803,48.8581,48.7167,48.8086,93200.0
2007-09-11 13:00:00,69.06,69.17,68.94,69.09,57400.0,48.8227,48.9005,48.7379,48.8439,57400.0
2007-09-11 13:10:00,69.09,69.14,68.91,68.93,38000.0,48.8439,48.8793,48.7167,48.7308,38000.0
2007-09-11 13:20:00,68.96,69.16,68.94,69.14,45400.0,48.752,48.8934,48.7379,48.8793,45400.0
2007-09-11 13:30:00,69.13,69.19,69.11,69.15,65200.0,48.8722,48.9146,48.8581,48.8864,65200.0
2007-09-11 13:40:00,69.13,69.22,69.1,69.21,93400.0,48.8722,48.9358,48.851,48.9288,93400.0
2007-09-11 13:50:00,69.16,69.24,69.05,69.12,64800.0,48.8934,48.95,48.8157,48.8651,64800.0
2007-09-11 14:00:00,69.11,69.28,69.11,69.27,79200.0,48.8581,48.9783,48.8581,48.9712,79200.0
2007-09-11 14:10:00,69.27,69.57,69.23,69.5,109800.0,48.9712,49.1833,48.9429,49.1338,109800.0
2007-09-11 14:20:00,69.5,69.54,69.38,69.5,88000.0,49.1338,49.1621,49.049,49.1338,88000.0
2007-09-11 14:30:00,69.52,69.55,69.25,69.32,131600.0,49.1479,49.1691,48.9571,49.0065,131600.0
2007-09-11 14:40:00,69.36,69.39,69.13,69.24,110800.0,49.0348,49.056,48.8722,48.95,110800.0
2007-09-11 14:50:00,69.24,69.25,69.01,69.11,177400.0,48.95,48.9571,48.7874,48.8581,177400.0
2007-09-11 15:00:00,69.14,69.16,68.96,69.15,238400.0,48.8793,48.8934,48.752,48.8864,238400.0
2007-09-11 15:10:00,69.16,69.4,69.08,69.39,122000.0,48.8934,49.0631,48.8369,49.056,122000.0
2007-09-11 15:20:00,69.38,69.39,69.19,69.32,103400.0,49.049,49.056,48.9146,49.0065,103400.0
2007-09-11 15:30:00,69.32,69.43,68.98,68.99,188600.0,49.0065,49.0843,48.7662,48.7732,188600.0
2007-09-11 15:40:00,68.99,69.03,68.76,68.8,190000.0,48.7732,48.8015,48.6106,48.6389,190000.0
2007-09-11 15:50:00,68.81,69.13,68.76,69.09,175200.0,48.646,48.8722,48.6106,48.8439,175200.0
2007-09-12 09:30:00,69.1,69.37,68.69,69.25,162000.0,48.851,49.0419,48.5612,48.9571,162000.0
2007-09-12 09:40:00,69.14,70.26,69.14,69.96,248400.0,48.8793,49.6711,48.8793,49.459,248400.0
2007-09-12 09:50:00,69.98,70.15,69.46,69.49,161200.0,49.4731,49.5933,49.1055,49.1267,161200.0
2007-09-12 10:00:00,69.49,69.58,69.23,69.52,209000.0,49.1267,49.1904,48.9429,49.1479,209000.0
2007-09-12 10:10:00,69.51,69.64,69.28,69.33,93800.0,49.1409,49.2328,48.9783,49.0136,93800.0
2007-09-12 10:20:00,69.33,69.69,69.3,69.55,114400.0,49.0136,49.2681,48.9924,49.1691,114400.0
2007-09-12 10:30:00,69.52,69.54,69.35,69.5,79600.0,49.1479,49.1621,49.0278,49.1338,79600.0
2007-09-12 10:40:00,69.48,69.6,69.39,69.46,110800.0,49.1197,49.2045,49.056,49.1055,110800.0
2007-09-12 10:50:00,69.48,69.48,69.25,69.29,94600.0,49.1197,49.1197,48.9571,48.9853,94600.0
2007-09-12 11:00:00,69.29,69.72,69.29,69.53,146600.0,48.9853,49.2893,48.9853,49.155,146600.0
2007-09-12 11:10:00,69.54,70.08,69.51,70.0,129200.0,49.1621,49.5438,49.1409,49.4873,129200.0
2007-09-12 11:20:00,70.0,70.04,69.81,69.91,212200.0,49.4873,49.5156,49.353,49.4236,212200.0
2007-09-12 11:30:00,69.92,69.95,69.83,69.94,70200.0,49.4307,49.4519,49.3671,49.4449,70200.0
2007-09-12 11:40:00,69.9,69.91,69.63,69.63,62000.0,49.4166,49.4236,49.2257,49.2257,62000.0
2007-09-12 11:50:00,69.64,69.72,69.53,69.57,55200.0,49.2328,49.2893,49.155,49.1833,55200.0
2007-09-12 12:00:00,69.62,69.79,69.54,69.79,93000.0,49.2186,49.3388,49.1621,49.3388,93000.0
2007-09-12 12:10:00,69.79,69.79,69.58,69.58,75600.0,49.3388,49.3388,49.1904,49.1904,75600.0
2007-09-12 12:20:00,69.57,69.57,69.33,69.4,95000.0,49.1833,49.1833,49.0136,49.0631,95000.0
2007-09-12 12:30:00,69.4,69.45,69.3,69.36,65200.0,49.0631,49.0984,48.9924,49.0348,65200.0
2007-09-12 12:40:00,69.38,69.38,69.17,69.25,109200.0,49.049,49.049,48.9005,48.9571,109200.0
2007-09-12 12:50:00,69.25,69.26,68.83,68.94,150800.0,48.9571,48.9641,48.6601,48.7379,150800.0
2007-09-12 13:00:00,68.92,69.0,68.58,68.62,90800.0,48.7238,48.7803,48.4834,48.5117,90800.0
2007-09-12 13:10:00,68.62,68.88,68.61,68.84,70600.0,48.5117,48.6955,48.5046,48.6672,70600.0
2007-09-12 13:20:00,68.83,69.0,68.79,68.99,56200.0,48.6601,48.7803,48.6319,48.7732,56200.0
2007-09-12 13:30:00,68.99,69.13,68.86,69.1,114600.0,48.7732,48.8722,48.6813,48.851,114600.0
2007-09-12 13:40:00,69.1,69.4,69.08,69.3,124800.0,48.851,49.0631,48.8369,48.9924,124800.0
2007-09-12 13:50:00,69.33,69.49,69.27,69.31,84600.0,49.0136,49.1267,48.9712,48.9995,84600.0
2007-09-12 14:00:00,69.33,69.5,69.27,69.49,75800.0,49.0136,49.1338,48.9712,49.1267,75800.0
2007-09-12 14:10:00,69.5,69.72,69.33,69.36,133800.0,49.1338,49.2893,49.0136,49.0348,133800.0
2007-09-12 14:20:00,69.36,69.47,69.23,69.23,119600.0,49.0348,49.1126,48.9429,48.9429,119600.0
2007-09-12 14:30:00,69.23,69.31,69.08,69.16,103200.0,48.9429,48.9995,48.8369,48.8934,103200.0
2007-09-12 14:40:00,69.14,69.26,69.13,69.19,57200.0,48.8793,48.9641,48.8722,48.9146,57200.0
2007-09-12 14:50:00,69.2,69.22,69.1,69.22,58800.0,48.9217,48.9358,48.851,48.9358,58800.0
2007-09-12 15:00:00,69.23,69.23,68.88,68.88,79800.0,48.9429,48.9429,48.6955,48.6955,79800.0
2007-09-12 15:10:00,68.89,69.01,68.83,68.96,47800.0,48.7025,48.7874,48.6601,48.752,47800.0
2007-09-12 15:20:00,68.98,69.03,68.82,68.84,82400.0,48.7662,48.8015,48.6531,48.6672,82400.0
2007-09-12 15:30:00,68.84,68.91,68.71,68.91,94400.0,48.6672,48.7167,48.5753,48.7167,94400.0
2007-09-12 15:40:00,68.91,69.11,68.89,68.98,116400.0,48.7167,48.8581,48.7025,48.7662,116400.0
2007-09-12 15:50:00,68.99,69.07,68.68,68.88,179200.0,48.7732,48.8298,48.5541,48.6955,179200.0
2007-09-13 09:30:00,69.08,69.55,69.0,69.12,184000.0,48.8369,49.1691,48.7803,48.8651,184000.0
2007-09-13 09:40:00,69.11,69.13,68.58,68.7,109400.0,48.8581,48.8722,48.4834,48.5682,109400.0
2007-09-13 09:50:00,68.7,69.21,68.64,69.11,256800.0,48.5682,48.9288,48.5258,48.8581,256800.0
2007-09-13 10:00:00,69.1,69.13,68.93,69.06,163800.0,48.851,48.8722,48.7308,48.8227,163800.0
2007-09-13 10:10:00,69.03,69.13,68.94,69.07,93800.0,48.8015,48.8722,48.7379,48.8298,93800.0
2007-09-13 10:20:00,69.08,69.22,69.03,69.07,106000.0,48.8369,48.9358,48.8015,48.8298,106000.0
2007-09-13 10:30:00,69.08,69.26,69.06,69.19,154200.0,48.8369,48.9641,48.8227,48.9146,154200.0
2007-09-13 10:40:00,69.17,69.17,69.05,69.06,92200.0,48.9005,48.9005,48.8157,48.8227,92200.0
2007-09-13 10:50:00,69.06,69.24,69.02,69.08,158400.0,48.8227,48.95,48.7945,48.8369,158400.0
2007-09-13 11:00:00,69.07,69.17,68.94,69.04,134600.0,48.8298,48.9005,48.7379,48.8086,134600.0
2007-09-13 11:10:00,69.01,69.14,69.01,69.06,71600.0,48.7874,48.8793,48.7874,48.8227,71600.0
2007-09-13 11:20:00,69.07,69.14,69.06,69.1,72200.0,48.8298,48.8793,48.8227,48.851,72200.0
2007-09-13 11:30:00,69.08,69.13,69.04,69.06,80800.0,48.8369,48.8722,48.8086,48.8227,80800.0
2007-09-13 11:40:00,69.08,69.11,69.05,69.06,58000.0,48.8369,48.8581,48.8157,48.8227,58000.0
2007-09-13 11:50:00,69.08,69.38,69.06,69.37,113200.0,48.8369,49.049,48.8227,49.0419,113200.0
2007-09-13 12:00:00,69.36,69.42,69.08,69.17,122600.0,49.0348,49.0772,48.8369,48.9005,122600.0
2007-09-13 12:10:00,69.21,69.26,69.11,69.26,31600.0,48.9288,48.9641,48.8581,48.9641,31600.0
2007-09-13 12:20:00,69.26,69.55,69.26,69.44,53800.0,48.9641,49.1691,48.9641,49.0914,53800.0
2007-09-13 12:30:00,69.42,69.54,69.26,69.46,65200.0,49.0772,49.1621,48.9641,49.1055,65200.0
2007-09-13 12:40:00,69.47,69.55,69.39,69.39,57200.0,49.1126,49.1691,49.056,49.056,57200.0
2007-09-13 12:50:00,69.42,69.43,69.31,69.41,43200.0,49.0772,49.0843,48.9995,49.0702,43200.0
2007-09-13 13:00:00,69.39,69.42,69.25,69.28,74600.0,49.056,49.0772,48.9571,48.9783,74600.0
2007-09-13 13:10:00,69.26,69.32,69.12,69.22,144600.0,48.9641,49.0065,48.8651,48.9358,144600.0
2007-09-13 13:20:00,69.22,69.3,69.13,69.14,129400.0,48.9358,48.9924,48.8722,48.8793,129400.0
2007-09-13 13:30:00,69.13,69.24,69.13,69.18,69000.0,48.8722,48.95,48.8722,48.9076,69000.0
2007-09-13 13:40:00,69.19,69.22,69.09,69.16,61200.0,48.9146,48.9358,48.8439,48.8934,61200.0
2007-09-13 13:50:00,69.16,69.21,69.11,69.13,60400.0,48.8934,48.9288,48.8581,48.8722,60400.0
2007-09-13 14:00:00,69.14,69.25,69.13,69.25,55800.0,48.8793,48.9571,48.8722,48.9571,55800.0
2007-09-13 14:10:00,69.25,69.3,69.07,69.16,133800.0,48.9571,48.9924,48.8298,48.8934,133800.0
2007-09-13 14:20:00,69.16,69.21,69.04,69.04,69800.0,48.8934,48.9288,48.8086,48.8086,69800.0
2007-09-13 14:30:00,69.04,69.25,69.04,69.15,101800.0,48.8086,48.9571,48.8086,48.8864,101800.0
2007-09-13 14:40:00,69.16,69.25,69.13,69.15,62800.0,48.8934,48.9571,48.8722,48.8864,62800.0
2007-09-13 14:50:00,69.13,69.21,69.05,69.19,78000.0,48.8722,48.9288,48.8157,48.9146,78000.0
2007-09-13 15:00:00,69.19,69.38,69.11,69.12,148200.0,48.9146,49.049,48.8581,48.8651,148200.0
2007-09-13 15:10:00,69.14,69.22,68.9,68.93,128400.0,48.8793,48.9358,48.7096,48.7308,128400.0
2007-09-13 15:20:00,68.92,69.13,68.83,68.95,133200.0,48.7238,48.8722,48.6601,48.745,133200.0
2007-09-13 15:30:00,68.92,69.19,68.89,69.09,96000.0,48.7238,48.9146,48.7025,48.8439,96000.0
2007-09-13 15:40:00,69.09,69.16,68.75,68.82,128800.0,48.8439,48.8934,48.6036,48.6531,128800.0
2007-09-13 15:50:00,68.81,68.99,68.81,68.89,152400.0,48.646,48.7732,48.646,48.7025,152400.0
2007-09-14 09:30:00,68.31,68.92,68.13,68.73,159200.0,48.2925,48.7238,48.1653,48.5894,159200.0
2007-09-14 09:40:00,68.73,69.15,68.66,69.0,141200.0,48.5894,48.8864,48.5399,48.7803,141200.0
2007-09-14 09:50:00,69.0,69.36,69.0,69.25,138800.0,48.7803,49.0348,48.7803,48.9571,138800.0
2007-09-14 10:00:00,69.26,69.5,69.24,69.26,89000.0,48.9641,49.1338,48.95,48.9641,89000.0
2007-09-14 10:10:00,69.28,69.5,69.25,69.28,64600.0,48.9783,49.1338,48.9571,48.9783,64600.0
2007-09-14 10:20:00,69.28,69.38,69.0,69.17,148600.0,48.9783,49.049,48.7803,48.9005,148600.0
2007-09-14 10:30:00,69.17,69.25,69.13,69.13,79000.0,48.9005,48.9571,48.8722,48.8722,79000.0
2007-09-14 10:40:00,69.15,69.23,69.12,69.17,112000.0,48.8864,48.9429,48.8651,48.9005,112000.0
2007-09-14 10:50:00,69.15,69.2,69.0,69.03,137800.0,48.8864,48.9217,48.7803,48.8015,137800.0
2007-09-14 11:00:00,69.03,69.11,69.0,69.05,76600.0,48.8015,48.8581,48.7803,48.8157,76600.0
2007-09-14 11:10:00,69.04,69.16,68.96,69.16,101800.0,48.8086,48.8934,48.752,48.8934,101800.0
2007-09-14 11:20:00,69.16,69.29,69.04,69.15,172400.0,48.8934,48.9853,48.8086,48.8864,172400.0
2007-09-14 11:30:00,69.17,69.17,69.08,69.13,93000.0,48.9005,48.9005,48.8369,48.8722,93000.0
2007-09-14 11:40:00,69.11,69.17,69.09,69.1,119000.0,48.8581,48.9005,48.8439,48.851,119000.0
2007-09-14 11:50:00,69.1,69.28,69.05,69.2,82400.0,48.851,48.9783,48.8157,48.9217,82400.0
2007-09-14 12:00:00,69.2,69.3,69.04,69.13,70800.0,48.9217,48.9924,48.8086,48.8722,70800.0
2007-09-14 12:10:00,69.09,69.12,69.01,69.06,19600.0,48.8439,48.8651,48.7874,48.8227,19600.0
2007-09-14 12:20:00,69.06,69.13,69.06,69.11,130800.0,48.8227,48.8722,48.8227,48.8581,130800.0
2007-09-14 12:30:00,69.11,69.13,69.08,69.12,21200.0,48.8581,48.8722,48.8369,48.8651,21200.0
2007-09-14 12:40:00,69.11,69.13,68.89,68.89,31000.0,48.8581,48.8722,48.7025,48.7025,31000.0
2007-09-14 12:50:00,68.91,69.08,68.91,68.98,57000.0,48.7167,48.8369,48.7167,48.7662,57000.0
2007-09-14 13:00:00,68.96,69.08,68.93,68.98,45600.0,48.752,48.8369,48.7308,48.7662,45600.0
2007-09-14 13:10:00,69.01,69.15,69.0,69.05,73600.0,48.7874,48.8864,48.7803,48.8157,73600.0
2007-09-14 13:20:00,69.05,69.13,69.01,69.08,73400.0,48.8157,48.8722,48.7874,48.8369,73400.0
2007-09-14 13:30:00,69.1,69.1,68.93,68.99,37400.0,48.851,48.851,48.7308,48.7732,37400.0
2007-09-14 13:40:00,68.99,69.1,68.97,69.1,32600.0,48.7732,48.851,48.7591,48.851,32600.0
2007-09-14 13:50:00,69.1,69.13,68.99,69.02,102000.0,48.851,48.8722,48.7732,48.7945,102000.0
2007-09-14 14:00:00,69.02,69.04,68.89,68.89,64400.0,48.7945,48.8086,48.7025,48.7025,64400.0
2007-09-14 14:10:00,68.89,69.0,68.89,69.0,52000.0,48.7025,48.7803,48.7025,48.7803,52000.0
2007-09-14 14:20:00,68.97,69.0,68.94,68.94,60600.0,48.7591,48.7803,48.7379,48.7379,60600.0
2007-09-14 14:30:00,68.97,69.0,68.91,68.94,53400.0,48.7591,48.7803,48.7167,48.7379,53400.0
2007-09-14 14:40:00,68.94,68.95,68.8,68.8,48200.0,48.7379,48.745,48.6389,48.6389,48200.0
2007-09-14 14:50:00,68.82,68.89,68.57,68.66,69800.0,48.6531,48.7025,48.4763,48.5399,69800.0
2007-09-14 15:00:00,68.67,68.99,68.67,68.97,82800.0,48.547,48.7732,48.547,48.7591,82800.0
2007-09-14 15:10:00,68.98,68.98,68.83,68.86,84200.0,48.7662,48.7662,48.6601,48.6813,84200.0
2007-09-14 15:20:00,68.89,69.0,68.88,68.88,82800.0,48.7025,48.7803,48.6955,48.6955,82800.0
2007-09-14 15:30:00,68.88,69.03,68.86,69.0,77600.0,48.6955,48.8015,48.6813,48.7803,77600.0
2007-09-14 15:40:00,69.01,69.08,68.89,68.89,137600.0,48.7874,48.8369,48.7025,48.7025,137600.0
2007-09-14 15:50:00,68.9,69.0,68.86,68.87,162200.0,48.7096,48.7803,48.6813,48.6884,162200.0
2007-09-17 09:30:00,68.58,69.42,68.53,69.1,272200.0,48.4834,49.0772,48.448,48.851,272200.0
2007-09-17 09:40:00,69.1,69.33,68.98,69.18,126400.0,48.851,49.0136,48.7662,48.9076,126400.0
2007-09-17 09:50:00,69.26,69.57,68.96,69.45,293600.0,48.9641,49.1833,48.752,49.0984,293600.0
2007-09-17 10:00:00,69.45,69.55,69.34,69.45,333400.0,49.0984,49.1691,49.0207,49.0984,333400.0
2007-09-17 10:10:00,69.45,69.55,69.33,69.44,218400.0,49.0984,49.1691,49.0136,49.0914,218400.0
2007-09-17 10:20:00,69.44,69.48,69.08,69.13,158200.0,49.0914,49.1197,48.8369,48.8722,158200.0
2007-09-17 10:30:00,69.13,69.17,69.02,69.1,181200.0,48.8722,48.9005,48.7945,48.851,181200.0
2007-09-17 10:40:00,69.11,69.34,69.1,69.21,143800.0,48.8581,49.0207,48.851,48.9288,143800.0
2007-09-17 10:50:00,69.17,69.25,69.08,69.22,57800.0,48.9005,48.9571,48.8369,48.9358,57800.0
2007-09-17 11:00:00,69.21,69.36,69.18,69.33,71000.0,48.9288,49.0348,48.9076,49.0136,71000.0
2007-09-17 11:10:00,69.33,69.44,69.27,69.29,89200.0,49.0136,49.0914,48.9712,48.9853,89200.0
2007-09-17 11:20:00,69.3,69.35,69.25,69.31,84400.0,48.9924,49.0278,48.9571,48.9995,84400.0
2007-09-17 11:30:00,69.31,69.49,69.24,69.45,85000.0,48.9995,49.1267,48.95,49.0984,85000.0
2007-09-17 11:40:00,69.45,69.57,69.38,69.42,140200.0,49.0984,49.1833,49.049,49.0772,140200.0
2007-09-17 11:50:00,69.39,69.52,69.33,69.42,57600.0,49.056,49.1479,49.0136,49.0772,57600.0
2007-09-17 12:00:00,69.43,69.55,69.42,69.52,136800.0,49.0843,49.1691,49.0772,49.1479,136800.0
2007-09-17 12:10:00,69.51,69.72,69.43,69.64,118800.0,49.1409,49.2893,49.0843,49.2328,118800.0
2007-09-17 12:20:00,69.65,69.95,69.35,69.91,165200.0,49.2398,49.4519,49.0278,49.4236,165200.0
2007-09-17 12:30:00,69.91,70.25,69.85,70.23,174800.0,49.4236,49.664,49.3812,49.6499,174800.0
2007-09-17 12:40:00,70.23,70.5,70.12,70.35,198000.0,49.6499,49.8408,49.5721,49.7347,198000.0
2007-09-17 12:50:00,70.35,70.58,70.21,70.55,118600.0,49.7347,49.8973,49.6357,49.8761,118600.0
2007-09-17 13:00:00,70.54,70.55,70.33,70.4,108600.0,49.869,49.8761,49.7206,49.7701,108600.0
2007-09-17 13:10:00,70.38,70.49,70.35,70.44,43400.0,49.7559,49.8337,49.7347,49.7983,43400.0
2007-09-17 13:20:00,70.44,70.44,70.14,70.17,174000.0,49.7983,49.7983,49.5862,49.6075,174000.0
2007-09-17 13:30:00,70.16,70.19,69.91,69.94,104200.0,49.6004,49.6216,49.4236,49.4449,104200.0
2007-09-17 13:40:00,69.94,70.23,69.92,70.21,132200.0,49.4449,49.6499,49.4307,49.6357,132200.0
2007-09-17 13:50:00,70.21,70.24,69.86,69.89,91000.0,49.6357,49.6569,49.3883,49.4095,91000.0
2007-09-17 14:00:00,69.91,69.98,69.78,69.79,63200.0,49.4236,49.4731,49.3317,49.3388,63200.0
2007-09-17 14:10:00,69.81,69.92,69.78,69.91,58200.0,49.353,49.4307,49.3317,49.4236,58200.0
2007-09-17 14:20:00,69.9,70.0,69.81,69.91,68800.0,49.4166,49.4873,49.353,49.4236,68800.0
2007-09-17 14:30:00,69.92,70.07,69.89,69.96,88800.0,49.4307,49.5368,49.4095,49.459,88800.0
2007-09-17 14:40:00,69.96,70.1,69.96,70.01,64800.0,49.459,49.558,49.459,49.4943,64800.0
2007-09-17 14:50:00,70.0,70.04,69.89,69.97,61000.0,49.4873,49.5156,49.4095,49.4661,61000.0
2007-09-17 15:00:00,69.97,70.04,69.71,70.03,87200.0,49.4661,49.5156,49.2823,49.5085,87200.0
2007-09-17 15:10:00,70.03,70.1,69.95,70.05,196400.0,49.5085,49.558,49.4519,49.5226,196400.0
2007-09-17 15:20:00,70.04,70.17,69.87,69.87,79000.0,49.5156,49.6075,49.3954,49.3954,79000.0
2007-09-17 15:30:00,69.89,69.89,69.64,69.67,142200.0,49.4095,49.4095,49.2328,49.254,142200.0
2007-09-17 15:40:00,69.67,69.74,69.63,69.73,116200.0,49.254,49.3035,49.2257,49.2964,116200.0
2007-09-17 15:50:00,69.73,69.86,69.59,69.66,221200.0,49.2964,49.3883,49.1974,49.2469,221200.0
2007-09-18 09:30:00,70.13,70.55,70.13,70.46,162000.0,49.5792,49.8761,49.5792,49.8125,162000.0
2007-09-18 09:40:00,70.48,70.52,70.31,70.5,169800.0,49.8266,49.8549,49.7064,49.8408,169800.0
2007-09-18 09:50:00,70.48,70.5,70.3,70.45,135400.0,49.8266,49.8408,49.6994,49.8054,135400.0
2007-09-18 10:00:00,70.44,70.52,70.38,70.49,68800.0,49.7983,49.8549,49.7559,49.8337,68800.0
2007-09-18 10:10:00,70.5,70.56,70.21,70.21,97000.0,49.8408,49.8832,49.6357,49.6357,97000.0
2007-09-18 10:20:00,70.21,70.33,70.2,70.32,70600.0,49.6357,49.7206,49.6287,49.7135,70600.0
2007-09-18 10:30:00,70.33,70.46,70.15,70.17,76400.0,49.7206,49.8125,49.5933,49.6075,76400.0
2007-09-18 10:40:00,70.15,70.15,69.88,69.93,131400.0,49.5933,49.5933,49.4024,49.4378,131400.0
2007-09-18 10:50:00,69.92,70.41,69.92,70.31,86400.0,49.4307,49.7771,49.4307,49.7064,86400.0
2007-09-18 11:00:00,70.36,70.36,70.13,70.26,81200.0,49.7418,49.7418,49.5792,49.6711,81200.0
2007-09-18 11:10:00,70.25,70.39,70.21,70.28,54200.0,49.664,49.763,49.6357,49.6852,54200.0
2007-09-18 11:20:00,70.22,70.38,70.22,70.36,31200.0,49.6428,49.7559,49.6428,49.7418,31200.0
2007-09-18 11:30:00,70.33,70.4,70.27,70.36,42400.0,49.7206,49.7701,49.6782,49.7418,42400.0
2007-09-18 11:40:00,70.33,70.42,70.31,70.42,28200.0,49.7206,49.7842,49.7064,49.7842,28200.0
2007-09-18 11:50:00,70.42,70.44,70.3,70.3,23800.0,49.7842,49.7983,49.6994,49.6994,23800.0
2007-09-18 12:00:00,70.29,70.38,70.29,70.32,39200.0,49.6923,49.7559,49.6923,49.7135,39200.0
2007-09-18 12:10:00,70.33,70.39,70.3,70.38,45000.0,49.7206,49.763,49.6994,49.7559,45000.0
2007-09-18 12:20:00,70.38,70.42,70.33,70.42,32200.0,49.7559,49.7842,49.7206,49.7842,32200.0
2007-09-18 12:30:00,70.41,70.45,70.34,70.41,65400.0,49.7771,49.8054,49.7276,49.7771,65400.0
2007-09-18 12:40:00,70.41,70.42,70.33,70.39,49600.0,49.7771,49.7842,49.7206,49.763,49600.0
2007-09-18 12:50:00,70.39,70.45,70.35,70.42,45800.0,49.763,49.8054,49.7347,49.7842,45800.0
2007-09-18 13:00:00,70.42,70.5,70.42,70.5,67200.0,49.7842,49.8408,49.7842,49.8408,67200.0
2007-09-18 13:10:00,70.48,70.63,70.45,70.63,104200.0,49.8266,49.9327,49.8054,49.9327,104200.0
2007-09-18 13:20:00,70.6,70.71,70.55,70.7,63600.0,49.9115,49.9892,49.8761,49.9821,63600.0
2007-09-18 13:30:00,70.7,70.8,70.64,70.74,111400.0,49.9821,50.0528,49.9397,50.0104,111400.0
2007-09-18 13:40:00,70.75,70.78,70.61,70.7,99600.0,50.0175,50.0387,49.9185,49.9821,99600.0
2007-09-18 13:50:00,70.7,70.85,70.7,70.83,94600.0,49.9821,50.0882,49.9821,50.0741,94600.0
2007-09-18 14:00:00,70.85,70.94,70.5,70.54,108800.0,50.0882,50.1518,49.8408,49.869,108800.0
2007-09-18 14:10:00,70.54,71.5,70.36,71.2,295000.0,49.869,50.5477,49.7418,50.3356,295000.0
2007-09-18 14:20:00,71.36,71.47,70.83,71.21,341600.0,50.4487,50.5265,50.0741,50.3427,341600.0
2007-09-18 14:30:00,71.21,72.18,71.21,72.17,297600.0,50.3427,51.0285,50.3427,51.0214,297600.0
2007-09-18 14:40:00,72.17,72.25,71.97,72.05,287600.0,51.0214,51.0779,50.88,50.9365,287600.0
2007-09-18 14:50:00,72.01,72.17,71.72,71.74,217400.0,50.9083,51.0214,50.7032,50.7174,217400.0
2007-09-18 15:00:00,71.76,72.11,71.57,72.08,236200.0,50.7315,50.979,50.5972,50.9578,236200.0
2007-09-18 15:10:00,72.08,72.48,72.04,72.33,266000.0,50.9578,51.2405,50.9295,51.1345,266000.0
2007-09-18 15:20:00,72.33,72.4,72.17,72.35,247400.0,51.1345,51.184,51.0214,51.1486,247400.0
2007-09-18 15:30:00,72.35,72.82,72.33,72.48,383000.0,51.1486,51.4809,51.1345,51.2405,383000.0
2007-09-18 15:40:00,72.48,72.83,72.48,72.71,319400.0,51.2405,51.488,51.2405,51.4031,319400.0
2007-09-18 15:50:00,72.72,72.91,72.39,72.89,377600.0,51.4102,51.5445,51.1769,51.5304,377600.0
2007-09-19 09:30:00,73.67,74.14,73.52,73.8,384600.0,52.0818,52.4141,51.9758,52.1737,384600.0
2007-09-19 09:40:00,73.8,74.58,73.8,74.49,323400.0,52.1737,52.7252,52.1737,52.6615,323400.0
2007-09-19 09:50:00,74.51,74.59,74.0,74.05,251800.0,52.6757,52.7322,52.3151,52.3505,251800.0
2007-09-19 10:00:00,74.05,74.05,73.42,73.62,237000.0,52.3505,52.3505,51.9051,52.0465,237000.0
2007-09-19 10:10:00,73.66,73.92,73.63,73.7,155800.0,52.0748,52.2586,52.0535,52.103,155800.0
2007-09-19 10:20:00,73.7,73.7,73.37,73.49,159000.0,52.103,52.103,51.8697,51.9546,159000.0
2007-09-19 10:30:00,73.46,73.51,73.25,73.25,169000.0,51.9334,51.9687,51.7849,51.7849,169000.0
2007-09-19 10:40:00,73.26,73.33,73.17,73.29,152800.0,51.792,51.8415,51.7283,51.8132,152800.0
2007-09-19 10:50:00,73.27,73.5,73.27,73.42,182000.0,51.799,51.9616,51.799,51.9051,182000.0
2007-09-19 11:00:00,73.42,73.43,73.15,73.33,171600.0,51.9051,51.9122,51.7142,51.8415,171600.0
2007-09-19 11:10:00,73.3,73.54,73.3,73.5,149800.0,51.8202,51.9899,51.8202,51.9616,149800.0
2007-09-19 11:20:00,73.49,73.52,73.3,73.32,213000.0,51.9546,51.9758,51.8202,51.8344,213000.0
2007-09-19 11:30:00,73.33,73.35,72.95,73.07,286800.0,51.8415,51.8556,51.5728,51.6576,286800.0
2007-09-19 11:40:00,73.07,73.31,73.07,73.08,170400.0,51.6576,51.8273,51.6576,51.6647,170400.0
2007-09-19 11:50:00,73.08,73.23,72.96,73.14,129000.0,51.6647,51.7708,51.5799,51.7071,129000.0
2007-09-19 12:00:00,73.15,73.17,72.72,72.74,159400.0,51.7142,51.7283,51.4102,51.4243,159400.0
2007-09-19 12:10:00,72.76,72.93,72.51,72.92,164400.0,51.4385,51.5587,51.2617,51.5516,164400.0
2007-09-19 12:20:00,72.91,72.94,72.7,72.87,130400.0,51.5445,51.5657,51.3961,51.5163,130400.0
2007-09-19 12:30:00,72.91,72.91,72.57,72.65,128400.0,51.5445,51.5445,51.3042,51.3607,128400.0
2007-09-19 12:40:00,72.61,72.98,72.58,72.97,118600.0,51.3324,51.594,51.3112,51.5869,118600.0
2007-09-19 12:50:00,72.96,73.17,72.91,73.04,116400.0,51.5799,51.7283,51.5445,51.6364,116400.0
2007-09-19 13:00:00,73.07,73.14,72.68,72.69,94200.0,51.6576,51.7071,51.3819,51.389,94200.0
2007-09-19 13:10:00,72.69,72.72,72.26,72.42,186800.0,51.389,51.4102,51.085,51.1981,186800.0
2007-09-19 13:20:00,72.42,72.42,72.21,72.25,118000.0,51.1981,51.1981,51.0497,51.0779,118000.0
2007-09-19 13:30:00,72.23,72.43,72.22,72.35,334400.0,51.0638,51.2052,51.0567,51.1486,334400.0
2007-09-19 13:40:00,72.34,72.55,72.32,72.47,172800.0,51.1416,51.29,51.1274,51.2335,172800.0
2007-09-19 13:50:00,72.47,72.47,72.29,72.38,275600.0,51.2335,51.2335,51.1062,51.1698,275600.0
2007-09-19 14:00:00,72.36,72.42,72.06,72.08,171000.0,51.1557,51.1981,50.9436,50.9578,171000.0
2007-09-19 14:10:00,72.06,72.09,71.79,71.91,169600.0,50.9436,50.9648,50.7527,50.8376,169600.0
2007-09-19 14:20:00,71.92,72.07,71.88,72.02,145800.0,50.8446,50.9507,50.8164,50.9153,145800.0
2007-09-19 14:30:00,71.99,72.08,71.96,72.01,142800.0,50.8941,50.9578,50.8729,50.9083,142800.0
2007-09-19 14:40:00,72.05,72.11,72.01,72.05,219800.0,50.9365,50.979,50.9083,50.9365,219800.0
2007-09-19 14:50:00,72.07,72.33,72.03,72.27,134600.0,50.9507,51.1345,50.9224,51.0921,134600.0
2007-09-19 15:00:00,72.27,72.33,72.22,72.33,155000.0,51.0921,51.1345,51.0567,51.1345,155000.0
2007-09-19 15:10:00,72.3,72.5,72.27,72.42,165800.0,51.1133,51.2547,51.0921,51.1981,165800.0
2007-09-19 15:20:00,72.42,72.73,72.42,72.63,233000.0,51.1981,51.4173,51.1981,51.3466,233000.0
2007-09-19 15:30:00,72.65,72.66,72.48,72.49,249400.0,51.3607,51.3678,51.2405,51.2476,249400.0
2007-09-19 15:40:00,72.49,72.56,72.37,72.4,252600.0,51.2476,51.2971,51.1628,51.184,252600.0
2007-09-19 15:50:00,72.39,72.57,72.31,72.5,174400.0,51.1769,51.3042,51.1204,51.2547,174400.0
2007-09-20 09:30:00,72.25,72.49,71.62,71.81,419400.0,51.0779,51.2476,50.6326,50.7669,419400.0
2007-09-20 09:40:00,71.81,72.0,71.71,71.98,125200.0,50.7669,50.9012,50.6962,50.8871,125200.0
2007-09-20 09:50:00,72.0,72.5,71.98,72.42,146200.0,50.9012,51.2547,50.8871,51.1981,146200.0
2007-09-20 10:00:00,72.42,72.81,72.31,72.75,125600.0,51.1981,51.4738,51.1204,51.4314,125600.0
2007-09-20 10:10:00,72.73,73.01,72.42,72.55,119800.0,51.4173,51.6152,51.1981,51.29,119800.0
2007-09-20 10:20:00,72.55,72.63,72.5,72.56,76200.0,51.29,51.3466,51.2547,51.2971,76200.0
2007-09-20 10:30:00,72.53,72.64,72.5,72.58,81600.0,51.2759,51.3537,51.2547,51.3112,81600.0
2007-09-20 10:40:00,72.58,72.75,72.58,72.65,82200.0,51.3112,51.4314,51.3112,51.3607,82200.0
2007-09-20 10:50:00,72.65,72.81,72.6,72.72,196200.0,51.3607,51.4738,51.3254,51.4102,196200.0
2007-09-20 11:00:00,72.72,72.75,72.64,72.69,74400.0,51.4102,51.4314,51.3537,51.389,74400.0
2007-09-20 11:10:00,72.67,72.67,72.36,72.36,88000.0,51.3749,51.3749,51.1557,51.1557,88000.0
2007-09-20 11:20:00,72.39,72.56,72.32,72.52,82000.0,51.1769,51.2971,51.1274,51.2688,82000.0
2007-09-20 11:30:00,72.56,72.6,72.38,72.52,60600.0,51.2971,51.3254,51.1698,51.2688,60600.0
2007-09-20 11:40:00,72.52,72.66,72.52,72.61,36000.0,51.2688,51.3678,51.2688,51.3324,36000.0
2007-09-20 11:50:00,72.61,72.64,72.49,72.54,49000.0,51.3324,51.3537,51.2476,51.283,49000.0
2007-09-20 12:00:00,72.54,72.77,72.54,72.67,58400.0,51.283,51.4456,51.283,51.3749,58400.0
2007-09-20 12:10:00,72.67,72.8,72.67,72.75,34200.0,51.3749,51.4668,51.3749,51.4314,34200.0
2007-09-20 12:20:00,72.77,72.77,72.46,72.49,39800.0,51.4456,51.4456,51.2264,51.2476,39800.0
2007-09-20 12:30:00,72.48,72.61,72.45,72.51,40600.0,51.2405,51.3324,51.2193,51.2617,40600.0
2007-09-20 12:40:00,72.51,72.58,72.45,72.57,41000.0,51.2617,51.3112,51.2193,51.3042,41000.0
2007-09-20 12:50:00,72.55,72.66,72.51,72.64,27400.0,51.29,51.3678,51.2617,51.3537,27400.0
2007-09-20 13:00:00,72.64,72.65,72.52,72.57,52800.0,51.3537,51.3607,51.2688,51.3042,52800.0
2007-09-20 13:10:00,72.57,72.64,72.53,72.58,25000.0,51.3042,51.3537,51.2759,51.3112,25000.0
2007-09-20 13:20:00,72.57,72.57,72.44,72.5,43600.0,51.3042,51.3042,51.2123,51.2547,43600.0
2007-09-20 13:30:00,72.48,72.53,72.38,72.39,54800.0,51.2405,51.2759,51.1698,51.1769,54800.0
2007-09-20 13:40:00,72.42,72.5,72.39,72.46,36000.0,51.1981,51.2547,51.1769,51.2264,36000.0
2007-09-20 13:50:00,72.46,72.55,72.37,72.39,83000.0,51.2264,51.29,51.1628,51.1769,83000.0
2007-09-20 14:00:00,72.4,72.5,72.33,72.39,55200.0,51.184,51.2547,51.1345,51.1769,55200.0
2007-09-20 14:10:00,72.39,72.53,72.38,72.5,64200.0,51.1769,51.2759,51.1698,51.2547,64200.0
2007-09-20 14:20:00,72.52,72.55,72.21,72.3,59600.0,51.2688,51.29,51.0497,51.1133,59600.0
2007-09-20 14:30:00,72.3,72.35,72.08,72.19,104400.0,51.1133,51.1486,50.9578,51.0355,104400.0
2007-09-20 14:40:00,72.17,72.25,71.83,71.88,97400.0,51.0214,51.0779,50.781,50.8164,97400.0
2007-09-20 14:50:00,71.88,72.02,71.88,71.91,66200.0,50.8164,50.9153,50.8164,50.8376,66200.0
2007-09-20 15:00:00,71.89,72.0,71.78,72.0,103600.0,50.8234,50.9012,50.7457,50.9012,103600.0
2007-09-20 15:10:00,71.97,72.36,71.96,72.35,141800.0,50.88,51.1557,50.8729,51.1486,141800.0
2007-09-20 15:20:00,72.33,72.35,72.17,72.26,58800.0,51.1345,51.1486,51.0214,51.085,58800.0
2007-09-20 15:30:00,72.26,72.42,72.19,72.42,75000.0,51.085,51.1981,51.0355,51.1981,75000.0
2007-09-20 15:40:00,72.42,72.56,72.32,72.42,117400.0,51.1981,51.2971,51.1274,51.1981,117400.0
2007-09-20 15:50:00,72.43,72.54,72.28,72.29,148800.0,51.2052,51.283,51.0991,51.1062,148800.0
2007-09-21 09:30:00,72.95,72.95,72.55,72.76,1042000.0,51.5728,51.5728,51.29,51.4385,1042000.0
2007-09-21 09:40:00,72.75,72.77,72.53,72.64,77400.0,51.4314,51.4456,51.2759,51.3537,77400.0
2007-09-21 09:50:00,72.65,72.73,72.52,72.55,86000.0,51.3607,51.4173,51.2688,51.29,86000.0
2007-09-21 10:00:00,72.53,72.62,72.5,72.61,58800.0,51.2759,51.3395,51.2547,51.3324,58800.0
2007-09-21 10:10:00,72.58,72.74,72.5,72.64,265800.0,51.3112,51.4243,51.2547,51.3537,265800.0
2007-09-21 10:20:00,72.67,72.78,72.58,72.61,64400.0,51.3749,51.4526,51.3112,51.3324,64400.0
2007-09-21 10:30:00,72.6,72.78,72.6,72.75,59400.0,51.3254,51.4526,51.3254,51.4314,59400.0
2007-09-21 10:40:00,72.75,72.92,72.75,72.83,60800.0,51.4314,51.5516,51.4314,51.488,60800.0
2007-09-21 10:50:00,72.83,73.0,72.78,73.0,44400.0,51.488,51.6082,51.4526,51.6082,44400.0
2007-09-21 11:00:00,73.0,73.14,72.97,73.02,80800.0,51.6082,51.7071,51.5869,51.6223,80800.0
2007-09-21 11:10:00,73.05,73.11,72.96,73.01,36400.0,51.6435,51.6859,51.5799,51.6152,36400.0
2007-09-21 11:20:00,73.0,73.14,72.99,73.06,51000.0,51.6082,51.7071,51.6011,51.6506,51000.0
2007-09-21 11:30:00,73.08,73.17,73.0,73.17,38600.0,51.6647,51.7283,51.6082,51.7283,38600.0
2007-09-21 11:40:00,73.14,73.36,73.14,73.22,72400.0,51.7071,51.8627,51.7071,51.7637,72400.0
2007-09-21 11:50:00,73.24,73.27,73.18,73.26,48800.0,51.7778,51.799,51.7354,51.792,48800.0
2007-09-21 12:00:00,73.26,73.47,73.25,73.4,104800.0,51.792,51.9404,51.7849,51.8909,104800.0
2007-09-21 12:10:00,73.4,73.59,73.39,73.51,80800.0,51.8909,52.0253,51.8839,51.9687,80800.0
2007-09-21 12:20:00,73.5,73.56,73.44,73.55,75400.0,51.9616,52.0041,51.9192,51.997,75400.0
2007-09-21 12:30:00,73.57,73.63,73.51,73.6,85000.0,52.0111,52.0535,51.9687,52.0323,85000.0
2007-09-21 12:40:00,73.62,73.63,73.52,73.58,46400.0,52.0465,52.0535,51.9758,52.0182,46400.0
2007-09-21 12:50:00,73.58,73.63,73.48,73.6,59000.0,52.0182,52.0535,51.9475,52.0323,59000.0
2007-09-21 13:00:00,73.6,73.66,73.58,73.64,43600.0,52.0323,52.0748,52.0182,52.0606,43600.0
2007-09-21 13:10:00,73.64,73.69,73.58,73.67,54800.0,52.0606,52.096,52.0182,52.0818,54800.0
2007-09-21 13:20:00,73.69,73.7,73.53,73.61,57600.0,52.096,52.103,51.9828,52.0394,57600.0
2007-09-21 13:30:00,73.62,73.67,73.48,73.54,66000.0,52.0465,52.0818,51.9475,51.9899,66000.0
2007-09-21 13:40:00,73.52,73.58,73.49,73.51,51600.0,51.9758,52.0182,51.9546,51.9687,51600.0
2007-09-21 13:50:00,73.51,73.51,72.24,73.29,106000.0,51.9687,51.9687,51.0709,51.8132,106000.0
2007-09-21 14:00:00,73.31,73.44,73.23,73.39,65000.0,51.8273,51.9192,51.7708,51.8839,65000.0
2007-09-21 14:10:00,73.39,73.39,73.22,73.32,87800.0,51.8839,51.8839,51.7637,51.8344,87800.0
2007-09-21 14:20:00,73.31,73.53,73.31,73.5,68400.0,51.8273,51.9828,51.8273,51.9616,68400.0
2007-09-21 14:30:00,73.51,73.6,73.48,73.5,59600.0,51.9687,52.0323,51.9475,51.9616,59600.0
2007-09-21 14:40:00,73.48,73.7,73.39,73.64,76800.0,51.9475,52.103,51.8839,52.0606,76800.0
2007-09-21 14:50:00,73.64,73.69,73.58,73.62,79600.0,52.0606,52.096,52.0182,52.0465,79600.0
2007-09-21 15:00:00,73.62,73.63,73.41,73.46,96600.0,52.0465,52.0535,51.898,51.9334,96600.0
2007-09-21 15:10:00,73.48,73.73,73.48,73.67,106600.0,51.9475,52.1242,51.9475,52.0818,106600.0
2007-09-21 15:20:00,73.66,73.68,73.6,73.64,102000.0,52.0748,52.0889,52.0323,52.0606,102000.0
2007-09-21 15:30:00,73.64,73.67,73.45,73.49,103600.0,52.0606,52.0818,51.9263,51.9546,103600.0
2007-09-21 15:40:00,73.51,73.64,73.48,73.53,188000.0,51.9687,52.0606,51.9475,51.9828,188000.0
2007-09-21 15:50:00,73.53,73.64,73.5,73.55,194200.0,51.9828,52.0606,51.9616,51.997,194200.0
2007-09-24 09:30:00,73.42,73.48,73.25,73.3,213400.0,51.9051,51.9475,51.7849,51.8202,213400.0
2007-09-24 09:40:00,73.31,73.48,73.3,73.34,190800.0,51.8273,51.9475,51.8202,51.8485,190800.0
2007-09-24 09:50:00,73.33,73.33,72.76,72.86,214800.0,51.8415,51.8415,51.4385,51.5092,214800.0
2007-09-24 10:00:00,72.83,72.94,72.72,72.84,269200.0,51.488,51.5657,51.4102,51.495,269200.0
2007-09-24 10:10:00,72.83,73.01,72.83,72.96,104600.0,51.488,51.6152,51.488,51.5799,104600.0
2007-09-24 10:20:00,72.97,73.32,72.94,73.27,133800.0,51.5869,51.8344,51.5657,51.799,133800.0
2007-09-24 10:30:00,73.3,73.47,72.98,72.99,124000.0,51.8202,51.9404,51.594,51.6011,124000.0
2007-09-24 10:40:00,73.0,73.14,73.0,73.14,68200.0,51.6082,51.7071,51.6082,51.7071,68200.0
2007-09-24 10:50:00,73.14,73.23,73.03,73.11,86400.0,51.7071,51.7708,51.6294,51.6859,86400.0
2007-09-24 11:00:00,73.11,73.13,72.98,73.04,86200.0,51.6859,51.7001,51.594,51.6364,86200.0
2007-09-24 11:10:00,73.04,73.21,73.02,73.17,36600.0,51.6364,51.7566,51.6223,51.7283,36600.0
2007-09-24 11:20:00,73.18,73.48,73.18,73.26,68400.0,51.7354,51.9475,51.7354,51.792,68400.0
2007-09-24 11:30:00,73.26,73.3,73.19,73.21,69000.0,51.792,51.8202,51.7425,51.7566,69000.0
2007-09-24 11:40:00,73.22,73.26,73.2,73.22,70000.0,51.7637,51.792,51.7496,51.7637,70000.0
2007-09-24 11:50:00,73.2,73.29,73.17,73.19,131600.0,51.7496,51.8132,51.7283,51.7425,131600.0
2007-09-24 12:00:00,73.21,73.35,73.2,73.23,65000.0,51.7566,51.8556,51.7496,51.7708,65000.0
2007-09-24 12:10:00,73.22,73.28,73.07,73.13,64800.0,51.7637,51.8061,51.6576,51.7001,64800.0
2007-09-24 12:20:00,73.11,73.28,73.1,73.15,68000.0,51.6859,51.8061,51.6789,51.7142,68000.0
2007-09-24 12:30:00,73.16,73.17,72.94,73.03,83400.0,51.7213,51.7283,51.5657,51.6294,83400.0
2007-09-24 12:40:00,73.05,73.24,73.03,73.23,31400.0,51.6435,51.7778,51.6294,51.7708,31400.0
2007-09-24 12:50:00,73.23,73.23,73.03,73.11,44600.0,51.7708,51.7708,51.6294,51.6859,44600.0
2007-09-24 13:00:00,73.11,73.24,73.08,73.17,57200.0,51.6859,51.7778,51.6647,51.7283,57200.0
2007-09-24 13:10:00,73.17,73.19,73.0,73.08,46200.0,51.7283,51.7425,51.6082,51.6647,46200.0
2007-09-24 13:20:00,73.08,73.08,72.79,72.92,62200.0,51.6647,51.6647,51.4597,51.5516,62200.0
2007-09-24 13:30:00,72.92,72.94,72.75,72.91,75800.0,51.5516,51.5657,51.4314,51.5445,75800.0
2007-09-24 13:40:00,72.92,72.94,72.75,72.79,80000.0,51.5516,51.5657,51.4314,51.4597,80000.0
2007-09-24 13:50:00,72.76,72.88,72.75,72.8,57800.0,51.4385,51.5233,51.4314,51.4668,57800.0
2007-09-24 14:00:00,72.8,72.94,72.8,72.94,43800.0,51.4668,51.5657,51.4668,51.5657,43800.0
2007-09-24 14:10:00,72.92,73.05,72.85,73.03,42600.0,51.5516,51.6435,51.5021,51.6294,42600.0
2007-09-24 14:20:00,73.0,73.1,72.83,72.86,62400.0,51.6082,51.6789,51.488,51.5092,62400.0
2007-09-24 14:30:00,72.85,73.05,72.72,73.0,88000.0,51.5021,51.6435,51.4102,51.6082,88000.0
2007-09-24 14:40:00,73.01,73.11,72.96,73.05,46200.0,51.6152,51.6859,51.5799,51.6435,46200.0
2007-09-24 14:50:00,73.05,73.17,73.04,73.1,41000.0,51.6435,51.7283,51.6364,51.6789,41000.0
2007-09-24 15:00:00,73.09,73.09,72.88,73.04,111600.0,51.6718,51.6718,51.5233,51.6364,111600.0
2007-09-24 15:10:00,73.04,73.04,72.83,72.92,69800.0,51.6364,51.6364,51.488,51.5516,69800.0
2007-09-24 15:20:00,72.92,73.0,72.81,72.92,99200.0,51.5516,51.6082,51.4738,51.5516,99200.0
2007-09-24 15:30:00,72.92,72.98,72.81,72.86,85000.0,51.5516,51.594,51.4738,51.5092,85000.0
2007-09-24 15:40:00,72.86,72.92,72.74,72.92,119400.0,51.5092,51.5516,51.4243,51.5516,119400.0
2007-09-24 15:50:00,72.92,72.98,72.83,72.9,159800.0,51.5516,51.594,51.488,51.5375,159800.0
2007-09-25 09:30:00,72.25,72.41,70.86,71.29,541200.0,51.0779,51.1911,50.0953,50.3993,541200.0
2007-09-25 09:40:00,71.3,71.3,70.58,70.92,356600.0,50.4063,50.4063,49.8973,50.1377,356600.0
2007-09-25 09:50:00,70.88,71.06,70.78,70.91,207400.0,50.1094,50.2367,50.0387,50.1306,207400.0
2007-09-25 10:00:00,70.87,71.24,70.57,71.16,285200.0,50.1023,50.3639,49.8902,50.3074,285200.0
2007-09-25 10:10:00,71.11,71.13,70.78,70.93,284800.0,50.272,50.2861,50.0387,50.1447,284800.0
2007-09-25 10:20:00,70.82,70.95,70.8,70.95,130400.0,50.067,50.1589,50.0528,50.1589,130400.0
2007-09-25 10:30:00,70.89,71.03,70.71,70.89,148400.0,50.1165,50.2154,49.9892,50.1165,148400.0
2007-09-25 10:40:00,70.87,70.95,70.6,70.67,165200.0,50.1023,50.1589,49.9115,49.9609,165200.0
2007-09-25 10:50:00,70.61,70.71,70.3,70.41,232800.0,49.9185,49.9892,49.6994,49.7771,232800.0
2007-09-25 11:00:00,70.44,71.04,70.42,70.68,278200.0,49.7983,50.2225,49.7842,49.968,278200.0
2007-09-25 11:10:00,70.75,70.85,70.71,70.82,161000.0,50.0175,50.0882,49.9892,50.067,161000.0
2007-09-25 11:20:00,70.83,70.92,70.76,70.83,136000.0,50.0741,50.1377,50.0246,50.0741,136000.0
2007-09-25 11:30:00,70.81,71.03,70.79,70.86,122800.0,50.0599,50.2154,50.0458,50.0953,122800.0
2007-09-25 11:40:00,70.89,71.15,70.86,71.15,194000.0,50.1165,50.3003,50.0953,50.3003,194000.0
2007-09-25 11:50:00,71.15,71.26,70.86,70.99,246000.0,50.3003,50.378,50.0953,50.1872,246000.0
2007-09-25 12:00:00,70.98,71.05,70.88,71.0,155200.0,50.1801,50.2296,50.1094,50.1942,155200.0
2007-09-25 12:10:00,70.97,71.05,70.78,70.79,136200.0,50.173,50.2296,50.0387,50.0458,136200.0
2007-09-25 12:20:00,70.81,70.91,70.72,70.75,106800.0,50.0599,50.1306,49.9963,50.0175,106800.0
2007-09-25 12:30:00,70.74,70.82,70.56,70.59,124000.0,50.0104,50.067,49.8832,49.9044,124000.0
2007-09-25 12:40:00,70.6,70.86,70.58,70.69,81800.0,49.9115,50.0953,49.8973,49.9751,81800.0
2007-09-25 12:50:00,70.69,70.78,70.58,70.58,89800.0,49.9751,50.0387,49.8973,49.8973,89800.0
2007-09-25 13:00:00,70.59,70.75,70.51,70.64,101800.0,49.9044,50.0175,49.8478,49.9397,101800.0
2007-09-25 13:10:00,70.65,70.95,70.64,70.73,144000.0,49.9468,50.1589,49.9397,50.0034,144000.0
2007-09-25 13:20:00,70.77,71.03,70.73,71.02,98800.0,50.0316,50.2154,50.0034,50.2084,98800.0
2007-09-25 13:30:00,71.02,71.05,70.91,70.98,98600.0,50.2084,50.2296,50.1306,50.1801,98600.0
2007-09-25 13:40:00,70.99,71.01,70.75,70.9,70000.0,50.1872,50.2013,50.0175,50.1235,70000.0
2007-09-25 13:50:00,70.9,70.99,70.8,70.96,72200.0,50.1235,50.1872,50.0528,50.166,72200.0
2007-09-25 14:00:00,70.94,70.98,70.77,70.79,66000.0,50.1518,50.1801,50.0316,50.0458,66000.0
2007-09-25 14:10:00,70.8,71.05,70.8,71.03,112000.0,50.0528,50.2296,50.0528,50.2154,112000.0
2007-09-25 14:20:00,71.03,71.1,70.87,70.97,103800.0,50.2154,50.2649,50.1023,50.173,103800.0
2007-09-25 14:30:00,70.95,71.1,70.87,70.92,77600.0,50.1589,50.2649,50.1023,50.1377,77600.0
2007-09-25 14:40:00,70.95,71.27,70.92,71.1,257200.0,50.1589,50.3851,50.1377,50.2649,257200.0
2007-09-25 14:50:00,71.07,71.17,71.0,71.11,107800.0,50.2437,50.3144,50.1942,50.272,107800.0
2007-09-25 15:00:00,71.14,71.32,71.11,71.14,123800.0,50.2932,50.4205,50.272,50.2932,123800.0
2007-09-25 15:10:00,71.14,71.14,70.89,71.02,170400.0,50.2932,50.2932,50.1165,50.2084,170400.0
2007-09-25 15:20:00,71.02,71.02,70.81,70.86,156600.0,50.2084,50.2084,50.0599,50.0953,156600.0
2007-09-25 15:30:00,70.86,71.23,70.85,71.19,180200.0,50.0953,50.3568,50.0882,50.3286,180200.0
2007-09-25 15:40:00,71.19,71.21,70.85,70.96,218800.0,50.3286,50.3427,50.0882,50.166,218800.0
2007-09-25 15:50:00,70.98,71.25,70.97,71.21,250000.0,50.1801,50.371,50.173,50.3427,250000.0
2007-09-26 09:30:00,71.7,72.0,71.48,71.84,254000.0,50.8625,51.0753,50.7065,50.9618,254000.0
2007-09-26 09:40:00,71.83,72.66,71.67,72.17,308000.0,50.9547,51.5435,50.8412,51.1959,308000.0
2007-09-26 09:50:00,72.25,72.29,71.97,72.03,135600.0,51.2527,51.2811,51.0541,51.0966,135600.0
2007-09-26 10:00:00,72.07,72.38,72.0,72.33,124400.0,51.125,51.3449,51.0753,51.3094,124400.0
2007-09-26 10:10:00,72.32,72.47,71.92,71.92,124000.0,51.3023,51.4087,51.0186,51.0186,124000.0
2007-09-26 10:20:00,71.93,72.08,71.89,71.92,115000.0,51.0257,51.1321,50.9973,51.0186,115000.0
2007-09-26 10:30:00,71.89,72.26,71.89,72.19,126800.0,50.9973,51.2598,50.9973,51.2101,126800.0
2007-09-26 10:40:00,72.19,72.36,72.15,72.31,93200.0,51.2101,51.3307,51.1817,51.2952,93200.0
2007-09-26 10:50:00,72.31,72.46,72.3,72.41,92400.0,51.2952,51.4017,51.2882,51.3662,92400.0
2007-09-26 11:00:00,72.41,72.5,72.4,72.47,121400.0,51.3662,51.43,51.3591,51.4087,121400.0
2007-09-26 11:10:00,72.46,72.58,72.44,72.51,128200.0,51.4017,51.4868,51.3875,51.4371,128200.0
2007-09-26 11:20:00,72.52,72.63,72.43,72.61,77400.0,51.4442,51.5222,51.3804,51.5081,77400.0
2007-09-26 11:30:00,72.61,72.82,72.61,72.78,105400.0,51.5081,51.657,51.5081,51.6287,105400.0
2007-09-26 11:40:00,72.78,72.83,72.58,72.66,90200.0,51.6287,51.6641,51.4868,51.5435,90200.0
2007-09-26 11:50:00,72.66,72.88,72.64,72.86,76000.0,51.5435,51.6996,51.5293,51.6854,76000.0
2007-09-26 12:00:00,72.86,73.17,72.86,72.98,145600.0,51.6854,51.9053,51.6854,51.7705,145600.0
2007-09-26 12:10:00,72.99,73.29,72.99,73.13,128000.0,51.7776,51.9904,51.7776,51.8769,128000.0
2007-09-26 12:20:00,73.12,73.28,73.08,73.15,80200.0,51.8698,51.9833,51.8415,51.8911,80200.0
2007-09-26 12:30:00,73.15,73.41,73.11,73.41,102000.0,51.8911,52.0756,51.8627,52.0756,102000.0
2007-09-26 12:40:00,73.38,73.45,73.34,73.36,139400.0,52.0543,52.1039,52.0259,52.0401,139400.0
2007-09-26 12:50:00,73.36,73.36,73.14,73.22,88200.0,52.0401,52.0401,51.884,51.9408,88200.0
2007-09-26 13:00:00,73.21,73.31,73.2,73.27,55800.0,51.9337,52.0046,51.9266,51.9763,55800.0
2007-09-26 13:10:00,73.28,73.31,73.21,73.25,88400.0,51.9833,52.0046,51.9337,51.9621,88400.0
2007-09-26 13:20:00,73.23,73.25,72.92,73.09,103400.0,51.9479,51.9621,51.728,51.8486,103400.0
2007-09-26 13:30:00,73.09,73.13,72.83,72.89,103000.0,51.8486,51.8769,51.6641,51.7067,103000.0
2007-09-26 13:40:00,72.89,72.89,72.61,72.86,89800.0,51.7067,51.7067,51.5081,51.6854,89800.0
2007-09-26 13:50:00,72.86,72.88,72.48,72.58,101800.0,51.6854,51.6996,51.4158,51.4868,101800.0
2007-09-26 14:00:00,72.61,72.87,72.57,72.79,81200.0,51.5081,51.6925,51.4797,51.6357,81200.0
2007-09-26 14:10:00,72.79,72.92,72.69,72.89,73400.0,51.6357,51.728,51.5648,51.7067,73400.0
2007-09-26 14:20:00,72.88,72.95,72.83,72.83,47800.0,51.6996,51.7492,51.6641,51.6641,47800.0
2007-09-26 14:30:00,72.83,72.87,72.75,72.75,77400.0,51.6641,51.6925,51.6074,51.6074,77400.0
2007-09-26 14:40:00,72.77,72.83,72.68,72.79,74000.0,51.6216,51.6641,51.5577,51.6357,74000.0
2007-09-26 14:50:00,72.81,72.92,72.72,72.83,95400.0,51.6499,51.728,51.5861,51.6641,95400.0
2007-09-26 15:00:00,72.85,73.25,72.84,73.24,89600.0,51.6783,51.9621,51.6712,51.955,89600.0
2007-09-26 15:10:00,73.25,73.39,73.14,73.26,219000.0,51.9621,52.0614,51.884,51.9692,219000.0
2007-09-26 15:20:00,73.26,73.32,73.14,73.29,158000.0,51.9692,52.0117,51.884,51.9904,158000.0
2007-09-26 15:30:00,73.26,73.32,73.06,73.22,131600.0,51.9692,52.0117,51.8273,51.9408,131600.0
2007-09-26 15:40:00,73.2,73.31,73.15,73.19,143600.0,51.9266,52.0046,51.8911,51.9195,143600.0
2007-09-26 15:50:00,73.2,73.26,72.98,73.15,259800.0,51.9266,51.9692,51.7705,51.8911,259800.0
2007-09-27 09:30:00,73.13,74.24,73.08,74.24,312800.0,51.8769,52.6643,51.8415,52.6643,312800.0
2007-09-27 09:40:00,74.23,74.39,73.78,73.83,432800.0,52.6573,52.7708,52.338,52.3735,432800.0
2007-09-27 09:50:00,73.83,73.99,73.5,73.64,147000.0,52.3735,52.487,52.1394,52.2387,147000.0
2007-09-27 10:00:00,73.64,73.94,73.33,73.42,112800.0,52.2387,52.4515,52.0188,52.0827,112800.0
2007-09-27 10:10:00,73.42,73.42,73.0,73.26,131600.0,52.0827,52.0827,51.7847,51.9692,131600.0
2007-09-27 10:20:00,73.26,73.64,73.17,73.47,128400.0,51.9692,52.2387,51.9053,52.1181,128400.0
2007-09-27 10:30:00,73.5,73.94,73.5,73.88,144600.0,52.1394,52.4515,52.1394,52.409,144600.0
2007-09-27 10:40:00,73.88,73.99,73.73,73.86,101200.0,52.409,52.487,52.3026,52.3948,101200.0
2007-09-27 10:50:00,73.86,74.34,73.83,74.25,150400.0,52.3948,52.7353,52.3735,52.6714,150400.0
2007-09-27 11:00:00,74.25,74.25,74.1,74.24,72200.0,52.6714,52.6714,52.565,52.6643,72200.0
2007-09-27 11:10:00,74.24,74.33,74.14,74.15,79000.0,52.6643,52.7282,52.5934,52.6005,79000.0
2007-09-27 11:20:00,74.14,74.16,73.86,73.94,87600.0,52.5934,52.6076,52.3948,52.4515,87600.0
2007-09-27 11:30:00,73.9,73.99,73.86,73.95,106800.0,52.4232,52.487,52.3948,52.4586,106800.0
2007-09-27 11:40:00,73.95,73.95,73.74,73.79,47000.0,52.4586,52.4586,52.3097,52.3451,47000.0
2007-09-27 11:50:00,73.77,73.83,73.62,73.66,77200.0,52.3309,52.3735,52.2245,52.2529,77200.0
2007-09-27 12:00:00,73.66,73.92,73.58,73.84,105600.0,52.2529,52.4373,52.1962,52.3806,105600.0
2007-09-27 12:10:00,73.89,73.89,73.64,73.73,70200.0,52.4161,52.4161,52.2387,52.3026,70200.0
2007-09-27 12:20:00,73.74,73.75,73.67,73.74,35800.0,52.3097,52.3168,52.26,52.3097,35800.0
2007-09-27 12:30:00,73.75,73.89,73.74,73.81,50600.0,52.3168,52.4161,52.3097,52.3593,50600.0
2007-09-27 12:40:00,73.82,73.82,73.58,73.58,58400.0,52.3664,52.3664,52.1962,52.1962,58400.0
2007-09-27 12:50:00,73.6,73.7,73.5,73.66,45400.0,52.2103,52.2813,52.1394,52.2529,45400.0
2007-09-27 13:00:00,73.66,73.72,73.38,73.49,107000.0,52.2529,52.2955,52.0543,52.1323,107000.0
2007-09-27 13:10:00,73.5,73.56,73.48,73.5,41400.0,52.1394,52.182,52.1252,52.1394,41400.0
2007-09-27 13:20:00,73.5,73.53,73.38,73.38,36200.0,52.1394,52.1607,52.0543,52.0543,36200.0
2007-09-27 13:30:00,73.39,73.48,73.32,73.33,75000.0,52.0614,52.1252,52.0117,52.0188,75000.0
2007-09-27 13:40:00,73.33,73.49,73.32,73.39,72000.0,52.0188,52.1323,52.0117,52.0614,72000.0
2007-09-27 13:50:00,73.39,73.6,73.39,73.56,73400.0,52.0614,52.2103,52.0614,52.182,73400.0
2007-09-27 14:00:00,73.57,73.93,73.49,73.62,103200.0,52.1891,52.4444,52.1323,52.2245,103200.0
2007-09-27 14:10:00,73.64,73.92,73.64,73.76,61600.0,52.2387,52.4373,52.2387,52.3238,61600.0
2007-09-27 14:20:00,73.75,73.86,73.72,73.85,81600.0,52.3168,52.3948,52.2955,52.3877,81600.0
2007-09-27 14:30:00,73.83,73.86,73.57,73.63,92400.0,52.3735,52.3948,52.1891,52.2316,92400.0
2007-09-27 14:40:00,73.63,73.7,73.44,73.7,100400.0,52.2316,52.2813,52.0968,52.2813,100400.0
2007-09-27 14:50:00,73.7,73.75,73.58,73.58,64000.0,52.2813,52.3168,52.1962,52.1962,64000.0
2007-09-27 15:00:00,73.6,73.71,73.55,73.61,85200.0,52.2103,52.2884,52.1749,52.2174,85200.0
2007-09-27 15:10:00,73.61,73.75,73.58,73.75,75600.0,52.2174,52.3168,52.1962,52.3168,75600.0
2007-09-27 15:20:00,73.75,73.89,73.67,73.7,107400.0,52.3168,52.4161,52.26,52.2813,107400.0
2007-09-27 15:30:00,73.72,73.75,73.56,73.7,102800.0,52.2955,52.3168,52.182,52.2813,102800.0
2007-09-27 15:40:00,73.7,73.74,73.54,73.59,111800.0,52.2813,52.3097,52.1678,52.2033,111800.0
2007-09-27 15:50:00,73.59,73.77,73.46,73.77,171000.0,52.2033,52.3309,52.111,52.3309,171000.0
2007-09-28 09:30:00,73.7,74.21,73.7,73.86,180800.0,52.2813,52.6431,52.2813,52.3948,180800.0
2007-09-28 09:40:00,73.86,74.58,73.84,74.36,205000.0,52.3948,52.9055,52.3806,52.7495,205000.0
2007-09-28 09:50:00,74.36,74.5,74.15,74.39,91200.0,52.7495,52.8488,52.6005,52.7708,91200.0
2007-09-28 10:00:00,74.41,74.57,74.19,74.19,103000.0,52.7849,52.8984,52.6289,52.6289,103000.0
2007-09-28 10:10:00,74.19,74.25,73.87,73.96,105800.0,52.6289,52.6714,52.4019,52.4657,105800.0
2007-09-28 10:20:00,73.92,74.0,73.76,73.85,83000.0,52.4373,52.4941,52.3238,52.3877,83000.0
2007-09-28 10:30:00,73.85,73.88,73.66,73.81,98800.0,52.3877,52.409,52.2529,52.3593,98800.0
2007-09-28 10:40:00,73.85,73.98,73.79,73.86,50400.0,52.3877,52.4799,52.3451,52.3948,50400.0
2007-09-28 10:50:00,73.88,74.14,73.83,74.14,71600.0,52.409,52.5934,52.3735,52.5934,71600.0
2007-09-28 11:00:00,74.14,74.15,74.01,74.04,63200.0,52.5934,52.6005,52.5012,52.5225,63200.0
2007-09-28 11:10:00,74.02,74.3,74.02,74.26,58400.0,52.5083,52.7069,52.5083,52.6785,58400.0
2007-09-28 11:20:00,74.28,74.47,74.21,74.36,110000.0,52.6927,52.8275,52.6431,52.7495,110000.0
2007-09-28 11:30:00,74.35,74.47,74.33,74.42,56000.0,52.7424,52.8275,52.7282,52.792,56000.0
2007-09-28 11:40:00,74.41,74.55,74.35,74.45,79000.0,52.7849,52.8843,52.7424,52.8133,79000.0
2007-09-28 11:50:00,74.47,74.58,74.42,74.46,67600.0,52.8275,52.9055,52.792,52.8204,67600.0
2007-09-28 12:00:00,74.49,74.64,74.45,74.48,172600.0,52.8417,52.9481,52.8133,52.8346,172600.0
2007-09-28 12:10:00,74.48,74.61,74.44,74.5,83000.0,52.8346,52.9268,52.8062,52.8488,83000.0
2007-09-28 12:20:00,74.5,74.54,74.42,74.46,73200.0,52.8488,52.8772,52.792,52.8204,73200.0
2007-09-28 12:30:00,74.52,74.72,74.49,74.64,44800.0,52.863,53.0049,52.8417,52.9481,44800.0
2007-09-28 12:40:00,74.66,74.71,74.57,74.67,50600.0,52.9623,52.9978,52.8984,52.9694,50600.0
2007-09-28 12:50:00,74.7,74.78,74.66,74.73,54400.0,52.9907,53.0474,52.9623,53.0119,54400.0
2007-09-28 13:00:00,74.73,74.9,74.69,74.69,94800.0,53.0119,53.1325,52.9836,52.9836,94800.0
2007-09-28 13:10:00,74.7,74.92,74.54,74.92,153000.0,52.9907,53.1467,52.8772,53.1467,153000.0
2007-09-28 13:20:00,74.92,74.92,74.77,74.85,72600.0,53.1467,53.1467,53.0403,53.0971,72600.0
2007-09-28 13:30:00,74.87,74.95,74.77,74.89,79000.0,53.1113,53.168,53.0403,53.1254,79000.0
2007-09-28 13:40:00,74.89,74.92,74.77,74.82,64600.0,53.1254,53.1467,53.0403,53.0758,64600.0
2007-09-28 13:50:00,74.82,74.89,74.8,74.88,33400.0,53.0758,53.1254,53.0616,53.1184,33400.0
2007-09-28 14:00:00,74.87,74.92,74.75,74.86,80800.0,53.1113,53.1467,53.0261,53.1042,80800.0
2007-09-28 14:10:00,74.85,74.86,74.64,74.66,102200.0,53.0971,53.1042,52.9481,52.9623,102200.0
2007-09-28 14:20:00,74.64,74.71,74.44,74.44,135200.0,52.9481,52.9978,52.8062,52.8062,135200.0
2007-09-28 14:30:00,74.46,74.52,74.27,74.36,136200.0,52.8204,52.863,52.6856,52.7495,136200.0
2007-09-28 14:40:00,74.35,74.35,74.16,74.27,167600.0,52.7424,52.7424,52.6076,52.6856,167600.0
2007-09-28 14:50:00,74.27,74.46,74.25,74.27,144800.0,52.6856,52.8204,52.6714,52.6856,144800.0
2007-09-28 15:00:00,74.26,74.3,74.08,74.12,158200.0,52.6785,52.7069,52.5508,52.5792,158200.0
2007-09-28 15:10:00,74.11,74.13,73.91,74.05,169000.0,52.5721,52.5863,52.4303,52.5296,169000.0
2007-09-28 15:20:00,74.09,74.24,74.01,74.15,114400.0,52.5579,52.6643,52.5012,52.6005,114400.0
2007-09-28 15:30:00,74.16,74.31,74.02,74.08,100800.0,52.6076,52.714,52.5083,52.5508,100800.0
2007-09-28 15:40:00,74.1,74.15,73.88,74.04,133200.0,52.565,52.6005,52.409,52.5225,133200.0
2007-09-28 15:50:00,74.07,74.26,74.03,74.12,159200.0,52.5438,52.6785,52.5154,52.5792,159200.0
2007-10-01 09:30:00,74.31,74.85,74.26,74.74,164200.0,52.714,53.0971,52.6785,53.019,164200.0
2007-10-01 09:40:00,74.73,74.85,74.2,74.75,178600.0,53.0119,53.0971,52.636,53.0261,178600.0
2007-10-01 09:50:00,74.74,74.85,74.6,74.75,214000.0,53.019,53.0971,52.9197,53.0261,214000.0
2007-10-01 10:00:00,74.73,75.0,74.72,74.98,203400.0,53.0119,53.2035,53.0049,53.1893,203400.0
2007-10-01 10:10:00,74.98,75.14,74.94,75.01,203000.0,53.1893,53.3028,53.1609,53.2106,203000.0
2007-10-01 10:20:00,75.01,75.13,75.01,75.07,66400.0,53.2106,53.2957,53.2106,53.2531,66400.0
2007-10-01 10:30:00,75.05,75.07,74.86,74.88,91200.0,53.2389,53.2531,53.1042,53.1184,91200.0
2007-10-01 10:40:00,74.88,74.93,74.75,74.8,68200.0,53.1184,53.1538,53.0261,53.0616,68200.0
2007-10-01 10:50:00,74.8,74.9,74.8,74.89,31000.0,53.0616,53.1325,53.0616,53.1254,31000.0
2007-10-01 11:00:00,74.89,74.9,74.76,74.86,43200.0,53.1254,53.1325,53.0332,53.1042,43200.0
2007-10-01 11:10:00,74.88,74.91,74.75,74.75,44000.0,53.1184,53.1396,53.0261,53.0261,44000.0
2007-10-01 11:20:00,74.75,74.8,74.52,74.52,50400.0,53.0261,53.0616,52.863,52.863,50400.0
2007-10-01 11:30:00,74.53,74.79,74.52,74.58,90200.0,52.8701,53.0545,52.863,52.9055,90200.0
2007-10-01 11:40:00,74.58,74.65,74.53,74.58,59000.0,52.9055,52.9552,52.8701,52.9055,59000.0
2007-10-01 11:50:00,74.58,74.74,74.51,74.57,45800.0,52.9055,53.019,52.8559,52.8984,45800.0
2007-10-01 12:00:00,74.55,74.75,74.55,74.74,49000.0,52.8843,53.0261,52.8843,53.019,49000.0
2007-10-01 12:10:00,74.75,75.0,74.68,74.97,119600.0,53.0261,53.2035,52.9765,53.1822,119600.0
2007-10-01 12:20:00,74.96,75.04,74.93,74.99,50000.0,53.1751,53.2319,53.1538,53.1964,50000.0
2007-10-01 12:30:00,74.98,75.09,74.98,75.06,58600.0,53.1893,53.2673,53.1893,53.246,58600.0
2007-10-01 12:40:00,75.06,75.14,75.06,75.06,47200.0,53.246,53.3028,53.246,53.246,47200.0
2007-10-01 12:50:00,75.07,75.22,75.06,75.2,39600.0,53.2531,53.3595,53.246,53.3454,39600.0
2007-10-01 13:00:00,75.2,75.23,75.1,75.11,46400.0,53.3454,53.3666,53.2744,53.2815,46400.0
2007-10-01 13:10:00,75.11,75.32,74.98,75.24,166200.0,53.2815,53.4305,53.1893,53.3737,166200.0
2007-10-01 13:20:00,75.23,75.58,75.21,75.49,114600.0,53.3666,53.6149,53.3524,53.5511,114600.0
2007-10-01 13:30:00,75.49,75.58,75.48,75.49,56800.0,53.5511,53.6149,53.544,53.5511,56800.0
2007-10-01 13:40:00,75.54,75.57,75.36,75.42,63800.0,53.5865,53.6078,53.4589,53.5014,63800.0
2007-10-01 13:50:00,75.42,75.56,75.33,75.41,70600.0,53.5014,53.6007,53.4376,53.4943,70600.0
2007-10-01 14:00:00,75.42,75.54,75.4,75.51,91800.0,53.5014,53.5865,53.4872,53.5653,91800.0
2007-10-01 14:10:00,75.52,75.53,75.4,75.44,114200.0,53.5724,53.5794,53.4872,53.5156,114200.0
2007-10-01 14:20:00,75.43,75.46,75.08,75.12,169200.0,53.5085,53.5298,53.2602,53.2886,169200.0
2007-10-01 14:30:00,75.14,75.25,75.1,75.22,81600.0,53.3028,53.3808,53.2744,53.3595,81600.0
2007-10-01 14:40:00,75.23,75.34,75.1,75.14,156400.0,53.3666,53.4447,53.2744,53.3028,156400.0
2007-10-01 14:50:00,75.14,75.39,75.14,75.33,94000.0,53.3028,53.4801,53.3028,53.4376,94000.0
2007-10-01 15:00:00,75.33,75.5,75.32,75.44,86400.0,53.4376,53.5582,53.4305,53.5156,86400.0
2007-10-01 15:10:00,75.43,75.44,75.28,75.34,71400.0,53.5085,53.5156,53.4021,53.4447,71400.0
2007-10-01 15:20:00,75.34,75.39,75.32,75.36,68200.0,53.4447,53.4801,53.4305,53.4589,68200.0
2007-10-01 15:30:00,75.36,75.41,75.25,75.27,200800.0,53.4589,53.4943,53.3808,53.395,200800.0
2007-10-01 15:40:00,75.27,75.32,75.15,75.24,143200.0,53.395,53.4305,53.3099,53.3737,143200.0
2007-10-01 15:50:00,75.24,75.45,75.24,75.44,146200.0,53.3737,53.5227,53.3737,53.5156,146200.0
2007-10-02 09:30:00,75.69,75.85,75.54,75.76,129200.0,53.6929,53.8064,53.5865,53.7426,129200.0
2007-10-02 09:40:00,75.83,75.86,75.16,75.16,118200.0,53.7923,53.8135,53.317,53.317,118200.0
2007-10-02 09:50:00,75.16,75.3,75.1,75.28,86400.0,53.317,53.4163,53.2744,53.4021,86400.0
2007-10-02 10:00:00,75.25,75.25,74.54,74.55,256200.0,53.3808,53.3808,52.8772,52.8843,256200.0
2007-10-02 10:10:00,74.58,74.92,74.46,74.65,149000.0,52.9055,53.1467,52.8204,52.9552,149000.0
2007-10-02 10:20:00,74.64,74.68,74.45,74.48,132200.0,52.9481,52.9765,52.8133,52.8346,132200.0
2007-10-02 10:30:00,74.46,74.47,73.75,73.78,295800.0,52.8204,52.8275,52.3168,52.338,295800.0
2007-10-02 10:40:00,73.79,73.79,73.5,73.54,190800.0,52.3451,52.3451,52.1394,52.1678,190800.0
2007-10-02 10:50:00,73.54,74.05,73.53,73.97,136800.0,52.1678,52.5296,52.1607,52.4728,136800.0
2007-10-02 11:00:00,73.97,74.03,73.86,73.86,86400.0,52.4728,52.5154,52.3948,52.3948,86400.0
2007-10-02 11:10:00,73.86,73.98,73.83,73.94,68200.0,52.3948,52.4799,52.3735,52.4515,68200.0
2007-10-02 11:20:00,73.96,74.18,73.92,74.18,103600.0,52.4657,52.6218,52.4373,52.6218,103600.0
2007-10-02 11:30:00,74.16,74.19,74.07,74.13,83200.0,52.6076,52.6289,52.5438,52.5863,83200.0
2007-10-02 11:40:00,74.12,74.17,74.0,74.03,84800.0,52.5792,52.6147,52.4941,52.5154,84800.0
2007-10-02 11:50:00,74.02,74.1,73.92,74.01,76800.0,52.5083,52.565,52.4373,52.5012,76800.0
2007-10-02 12:00:00,74.0,74.08,73.93,74.0,99200.0,52.4941,52.5508,52.4444,52.4941,99200.0
2007-10-02 12:10:00,73.99,74.09,73.94,74.05,148200.0,52.487,52.5579,52.4515,52.5296,148200.0
2007-10-02 12:20:00,74.03,74.13,74.01,74.06,84800.0,52.5154,52.5863,52.5012,52.5367,84800.0
2007-10-02 12:30:00,74.05,74.06,73.91,74.01,75600.0,52.5296,52.5367,52.4303,52.5012,75600.0
2007-10-02 12:40:00,74.02,74.08,73.97,74.03,97200.0,52.5083,52.5508,52.4728,52.5154,97200.0
2007-10-02 12:50:00,74.02,74.06,73.96,74.05,127800.0,52.5083,52.5367,52.4657,52.5296,127800.0
2007-10-02 13:00:00,74.08,74.21,74.0,74.21,82600.0,52.5508,52.6431,52.4941,52.6431,82600.0
2007-10-02 13:10:00,74.22,74.36,74.11,74.12,130600.0,52.6502,52.7495,52.5721,52.5792,130600.0
2007-10-02 13:20:00,74.13,74.21,74.0,74.05,71200.0,52.5863,52.6431,52.4941,52.5296,71200.0
2007-10-02 13:30:00,74.05,74.08,73.78,73.85,76200.0,52.5296,52.5508,52.338,52.3877,76200.0
2007-10-02 13:40:00,73.82,73.99,73.78,73.96,76800.0,52.3664,52.487,52.338,52.4657,76800.0
2007-10-02 13:50:00,73.97,74.05,73.84,73.97,91200.0,52.4728,52.5296,52.3806,52.4728,91200.0
2007-10-02 14:00:00,73.97,74.04,73.83,73.83,59200.0,52.4728,52.5225,52.3735,52.3735,59200.0
2007-10-02 14:10:00,73.83,74.02,73.83,73.96,199400.0,52.3735,52.5083,52.3735,52.4657,199400.0
2007-10-02 14:20:00,73.92,74.0,73.78,73.97,89200.0,52.4373,52.4941,52.338,52.4728,89200.0
2007-10-02 14:30:00,73.95,74.01,73.78,73.86,102600.0,52.4586,52.5012,52.338,52.3948,102600.0
2007-10-02 14:40:00,73.86,74.03,73.83,74.0,67600.0,52.3948,52.5154,52.3735,52.4941,67600.0
2007-10-02 14:50:00,73.99,74.04,73.76,73.82,89200.0,52.487,52.5225,52.3238,52.3664,89200.0
2007-10-02 15:00:00,73.82,73.85,73.76,73.8,66200.0,52.3664,52.3877,52.3238,52.3522,66200.0
2007-10-02 15:10:00,73.8,73.83,73.6,73.71,93000.0,52.3522,52.3735,52.2103,52.2884,93000.0
2007-10-02 15:20:00,73.73,73.83,73.7,73.76,103000.0,52.3026,52.3735,52.2813,52.3238,103000.0
2007-10-02 15:30:00,73.77,74.05,73.74,73.96,122000.0,52.3309,52.5296,52.3097,52.4657,122000.0
2007-10-02 15:40:00,73.96,74.28,73.94,74.25,177200.0,52.4657,52.6927,52.4515,52.6714,177200.0
2007-10-02 15:50:00,74.26,74.28,73.99,74.04,135200.0,52.6785,52.6927,52.487,52.5225,135200.0
2007-10-03 09:30:00,73.86,74.35,73.73,73.89,127400.0,52.3948,52.7424,52.3026,52.4161,127400.0
2007-10-03 09:40:00,73.92,73.92,73.56,73.68,182200.0,52.4373,52.4373,52.182,52.2671,182200.0
2007-10-03 09:50:00,73.67,73.72,73.04,73.07,197600.0,52.26,52.2955,51.8131,51.8344,197600.0
2007-10-03 10:00:00,73.06,73.3,72.92,73.0,263000.0,51.8273,51.9975,51.728,51.7847,263000.0
2007-10-03 10:10:00,73.0,73.06,72.86,72.92,217600.0,51.7847,51.8273,51.6854,51.728,217600.0
2007-10-03 10:20:00,72.92,73.21,72.92,73.08,225800.0,51.728,51.9337,51.728,51.8415,225800.0
2007-10-03 10:30:00,73.08,73.31,73.01,73.01,199600.0,51.8415,52.0046,51.7918,51.7918,199600.0
2007-10-03 10:40:00,73.0,73.13,73.0,73.06,69000.0,51.7847,51.8769,51.7847,51.8273,69000.0
2007-10-03 10:50:00,73.04,73.61,73.03,73.54,108800.0,51.8131,52.2174,51.806,52.1678,108800.0
2007-10-03 11:00:00,73.57,73.76,73.51,73.74,129800.0,52.1891,52.3238,52.1465,52.3097,129800.0
2007-10-03 11:10:00,73.67,73.83,73.58,73.83,77800.0,52.26,52.3735,52.1962,52.3735,77800.0
2007-10-03 11:20:00,73.86,73.86,73.75,73.77,64600.0,52.3948,52.3948,52.3168,52.3309,64600.0
2007-10-03 11:30:00,73.77,73.82,73.68,73.81,61800.0,52.3309,52.3664,52.2671,52.3593,61800.0
2007-10-03 11:40:00,73.81,74.05,73.81,74.05,119200.0,52.3593,52.5296,52.3593,52.5296,119200.0
2007-10-03 11:50:00,74.05,74.4,74.05,74.19,183000.0,52.5296,52.7778,52.5296,52.6289,183000.0
2007-10-03 12:00:00,74.2,74.2,73.96,74.08,77600.0,52.636,52.636,52.4657,52.5508,77600.0
2007-10-03 12:10:00,74.08,74.08,73.81,73.81,47400.0,52.5508,52.5508,52.3593,52.3593,47400.0
2007-10-03 12:20:00,73.83,73.85,73.71,73.73,27800.0,52.3735,52.3877,52.2884,52.3026,27800.0
2007-10-03 12:30:00,73.74,73.75,73.58,73.69,30400.0,52.3097,52.3168,52.1962,52.2742,30400.0
2007-10-03 12:40:00,73.69,73.74,73.64,73.74,21200.0,52.2742,52.3097,52.2387,52.3097,21200.0
2007-10-03 12:50:00,73.75,74.0,73.73,74.0,43400.0,52.3168,52.4941,52.3026,52.4941,43400.0
2007-10-03 13:00:00,73.99,74.08,73.98,74.05,78200.0,52.487,52.5508,52.4799,52.5296,78200.0
2007-10-03 13:10:00,74.05,74.08,73.71,73.75,74000.0,52.5296,52.5508,52.2884,52.3168,74000.0
2007-10-03 13:20:00,73.76,73.78,73.63,73.67,94600.0,52.3238,52.338,52.2316,52.26,94600.0
2007-10-03 13:30:00,73.67,73.69,73.45,73.46,49200.0,52.26,52.2742,52.1039,52.111,49200.0
2007-10-03 13:40:00,73.47,73.47,73.24,73.32,63800.0,52.1181,52.1181,51.955,52.0117,63800.0
2007-10-03 13:50:00,73.3,73.31,73.05,73.08,86200.0,51.9975,52.0046,51.8202,51.8415,86200.0
2007-10-03 14:00:00,73.09,73.14,72.85,72.88,135600.0,51.8486,51.884,51.6783,51.6996,135600.0
2007-10-03 14:10:00,72.86,72.88,72.72,72.79,131400.0,51.6854,51.6996,51.5861,51.6357,131400.0
2007-10-03 14:20:00,72.79,73.0,72.79,72.93,88000.0,51.6357,51.7847,51.6357,51.7351,88000.0
2007-10-03 14:30:00,72.94,73.18,72.88,73.14,91400.0,51.7422,51.9124,51.6996,51.884,91400.0
2007-10-03 14:40:00,73.17,73.2,73.0,73.03,116800.0,51.9053,51.9266,51.7847,51.806,116800.0
2007-10-03 14:50:00,73.04,73.14,72.91,73.11,76200.0,51.8131,51.884,51.7209,51.8627,76200.0
2007-10-03 15:00:00,73.11,73.17,72.97,73.14,84400.0,51.8627,51.9053,51.7634,51.884,84400.0
2007-10-03 15:10:00,73.17,73.17,72.95,72.96,95200.0,51.9053,51.9053,51.7492,51.7563,95200.0
2007-10-03 15:20:00,72.96,72.96,72.77,72.78,139000.0,51.7563,51.7563,51.6216,51.6287,139000.0
2007-10-03 15:30:00,72.77,72.95,72.76,72.8,136000.0,51.6216,51.7492,51.6145,51.6428,136000.0
2007-10-03 15:40:00,72.81,72.81,72.62,72.63,168600.0,51.6499,51.6499,51.5152,51.5222,168600.0
2007-10-03 15:50:00,72.64,72.67,72.45,72.51,416200.0,51.5293,51.5506,51.3946,51.4371,416200.0
2007-10-04 09:30:00,73.01,73.3,72.89,73.15,143200.0,51.7918,51.9975,51.7067,51.8911,143200.0
2007-10-04 09:40:00,73.18,73.25,72.98,73.25,140000.0,51.9124,51.9621,51.7705,51.9621,140000.0
2007-10-04 09:50:00,73.27,73.41,73.16,73.28,149200.0,51.9763,52.0756,51.8982,51.9833,149200.0
2007-10-04 10:00:00,73.28,73.49,73.25,73.35,171400.0,51.9833,52.1323,51.9621,52.033,171400.0
2007-10-04 10:10:00,73.36,73.49,73.15,73.47,148800.0,52.0401,52.1323,51.8911,52.1181,148800.0
2007-10-04 10:20:00,73.45,73.49,73.3,73.48,73800.0,52.1039,52.1323,51.9975,52.1252,73800.0
2007-10-04 10:30:00,73.47,73.73,73.45,73.71,151200.0,52.1181,52.3026,52.1039,52.2884,151200.0
2007-10-04 10:40:00,73.67,73.89,73.67,73.85,94200.0,52.26,52.4161,52.26,52.3877,94200.0
2007-10-04 10:50:00,73.85,73.92,73.74,73.79,100000.0,52.3877,52.4373,52.3097,52.3451,100000.0
2007-10-04 11:00:00,73.83,73.85,73.66,73.72,105800.0,52.3735,52.3877,52.2529,52.2955,105800.0
2007-10-04 11:10:00,73.72,73.72,73.58,73.63,41400.0,52.2955,52.2955,52.1962,52.2316,41400.0
2007-10-04 11:20:00,73.64,73.75,73.63,73.67,31400.0,52.2387,52.3168,52.2316,52.26,31400.0
2007-10-04 11:30:00,73.7,73.82,73.66,73.8,45800.0,52.2813,52.3664,52.2529,52.3522,45800.0
2007-10-04 11:40:00,73.8,73.81,73.67,73.77,32000.0,52.3522,52.3593,52.26,52.3309,32000.0
2007-10-04 11:50:00,73.76,73.82,73.71,73.8,34600.0,52.3238,52.3664,52.2884,52.3522,34600.0
2007-10-04 12:00:00,73.8,73.85,73.78,73.8,62800.0,52.3522,52.3877,52.338,52.3522,62800.0
2007-10-04 12:10:00,73.8,74.0,73.79,74.0,46600.0,52.3522,52.4941,52.3451,52.4941,46600.0
2007-10-04 12:20:00,73.99,74.01,73.95,74.0,36400.0,52.487,52.5012,52.4586,52.4941,36400.0
2007-10-04 12:30:00,74.0,74.15,73.97,74.14,61000.0,52.4941,52.6005,52.4728,52.5934,61000.0
2007-10-04 12:40:00,74.14,74.19,73.98,74.17,60400.0,52.5934,52.6289,52.4799,52.6147,60400.0
2007-10-04 12:50:00,74.14,74.19,74.02,74.13,29800.0,52.5934,52.6289,52.5083,52.5863,29800.0
2007-10-04 13:00:00,74.13,74.14,73.96,74.05,59400.0,52.5863,52.5934,52.4657,52.5296,59400.0
2007-10-04 13:10:00,74.04,74.04,73.8,73.81,43200.0,52.5225,52.5225,52.3522,52.3593,43200.0
2007-10-04 13:20:00,73.8,73.97,73.73,73.93,29400.0,52.3522,52.4728,52.3026,52.4444,29400.0
2007-10-04 13:30:00,73.94,73.95,73.75,73.85,79800.0,52.4515,52.4586,52.3168,52.3877,79800.0
2007-10-04 13:40:00,73.88,73.89,73.8,73.83,31800.0,52.409,52.4161,52.3522,52.3735,31800.0
2007-10-04 13:50:00,73.83,73.89,73.73,73.82,54400.0,52.3735,52.4161,52.3026,52.3664,54400.0
2007-10-04 14:00:00,73.82,73.95,73.82,73.83,42800.0,52.3664,52.4586,52.3664,52.3735,42800.0
2007-10-04 14:10:00,73.83,73.91,73.75,73.81,69200.0,52.3735,52.4303,52.3168,52.3593,69200.0
2007-10-04 14:20:00,73.82,73.83,73.73,73.82,117000.0,52.3664,52.3735,52.3026,52.3664,117000.0
2007-10-04 14:30:00,73.82,73.85,73.73,73.81,127000.0,52.3664,52.3877,52.3026,52.3593,127000.0
2007-10-04 14:40:00,73.82,73.83,73.72,73.74,55600.0,52.3664,52.3735,52.2955,52.3097,55600.0
2007-10-04 14:50:00,73.75,73.75,73.63,73.65,59800.0,52.3168,52.3168,52.2316,52.2458,59800.0
2007-10-04 15:00:00,73.63,73.83,73.63,73.83,88000.0,52.2316,52.3735,52.2316,52.3735,88000.0
2007-10-04 15:10:00,73.82,73.86,73.69,73.74,101600.0,52.3664,52.3948,52.2742,52.3097,101600.0
2007-10-04 15:20:00,73.74,73.81,73.71,73.76,56200.0,52.3097,52.3593,52.2884,52.3238,56200.0
2007-10-04 15:30:00,73.76,74.0,73.72,73.92,151800.0,52.3238,52.4941,52.2955,52.4373,151800.0
2007-10-04 15:40:00,73.94,74.02,73.8,73.86,126200.0,52.4515,52.5083,52.3522,52.3948,126200.0
2007-10-04 15:50:00,73.87,73.89,73.76,73.88,143600.0,52.4019,52.4161,52.3238,52.409,143600.0
2007-10-05 09:30:00,74.36,75.0,74.33,74.55,314600.0,52.7495,53.2035,52.7282,52.8843,314600.0
2007-10-05 09:40:00,74.54,74.67,74.4,74.64,112200.0,52.8772,52.9694,52.7778,52.9481,112200.0
2007-10-05 09:50:00,74.62,74.74,74.61,74.67,64000.0,52.9339,53.019,52.9268,52.9694,64000.0
2007-10-05 10:00:00,74.67,74.9,74.58,74.85,95400.0,52.9694,53.1325,52.9055,53.0971,95400.0
2007-10-05 10:10:00,74.89,74.89,74.58,74.6,62600.0,53.1254,53.1254,52.9055,52.9197,62600.0
2007-10-05 10:20:00,74.58,74.69,74.05,74.05,99600.0,52.9055,52.9836,52.5296,52.5296,99600.0
2007-10-05 10:30:00,74.03,74.26,73.92,74.22,120000.0,52.5154,52.6785,52.4373,52.6502,120000.0
2007-10-05 10:40:00,74.24,74.7,74.1,74.69,59400.0,52.6643,52.9907,52.565,52.9836,59400.0
2007-10-05 10:50:00,74.69,74.73,74.36,74.47,59400.0,52.9836,53.0119,52.7495,52.8275,59400.0
2007-10-05 11:00:00,74.49,74.68,74.44,74.54,61800.0,52.8417,52.9765,52.8062,52.8772,61800.0
2007-10-05 11:10:00,74.55,74.78,74.53,74.77,41400.0,52.8843,53.0474,52.8701,53.0403,41400.0
2007-10-05 11:20:00,74.74,74.85,74.56,74.64,74200.0,53.019,53.0971,52.8913,52.9481,74200.0
2007-10-05 11:30:00,74.61,74.8,74.58,74.77,82000.0,52.9268,53.0616,52.9055,53.0403,82000.0
2007-10-05 11:40:00,74.75,74.87,74.75,74.8,129400.0,53.0261,53.1113,53.0261,53.0616,129400.0
2007-10-05 11:50:00,74.79,74.89,74.76,74.85,76200.0,53.0545,53.1254,53.0332,53.0971,76200.0
2007-10-05 12:00:00,74.86,74.88,74.24,74.32,202600.0,53.1042,53.1184,52.6643,52.7211,202600.0
2007-10-05 12:10:00,74.33,74.36,74.16,74.3,65400.0,52.7282,52.7495,52.6076,52.7069,65400.0
2007-10-05 12:20:00,74.3,74.44,74.29,74.35,38400.0,52.7069,52.8062,52.6998,52.7424,38400.0
2007-10-05 12:30:00,74.33,74.4,74.29,74.38,47600.0,52.7282,52.7778,52.6998,52.7637,47600.0
2007-10-05 12:40:00,74.38,74.4,74.31,74.35,30800.0,52.7637,52.7778,52.714,52.7424,30800.0
2007-10-05 12:50:00,74.36,74.44,74.3,74.44,50400.0,52.7495,52.8062,52.7069,52.8062,50400.0
2007-10-05 13:00:00,74.44,74.51,74.42,74.47,49600.0,52.8062,52.8559,52.792,52.8275,49600.0
2007-10-05 13:10:00,74.47,74.55,74.2,74.21,81000.0,52.8275,52.8843,52.636,52.6431,81000.0
2007-10-05 13:20:00,74.17,74.37,74.12,74.32,60800.0,52.6147,52.7566,52.5792,52.7211,60800.0
2007-10-05 13:30:00,74.32,74.5,74.3,74.46,97400.0,52.7211,52.8488,52.7069,52.8204,97400.0
2007-10-05 13:40:00,74.47,74.6,74.46,74.53,50000.0,52.8275,52.9197,52.8204,52.8701,50000.0
2007-10-05 13:50:00,74.52,74.56,74.41,74.41,51000.0,52.863,52.8913,52.7849,52.7849,51000.0
2007-10-05 14:00:00,74.43,74.5,74.3,74.44,51800.0,52.7991,52.8488,52.7069,52.8062,51800.0
2007-10-05 14:10:00,74.41,74.49,74.38,74.49,49600.0,52.7849,52.8417,52.7637,52.8417,49600.0
2007-10-05 14:20:00,74.49,74.73,74.47,74.52,113400.0,52.8417,53.0119,52.8275,52.863,113400.0
2007-10-05 14:30:00,74.52,74.64,74.5,74.57,87200.0,52.863,52.9481,52.8488,52.8984,87200.0
2007-10-05 14:40:00,74.59,74.63,74.5,74.56,83400.0,52.9126,52.941,52.8488,52.8913,83400.0
2007-10-05 14:50:00,74.58,74.61,74.31,74.49,87200.0,52.9055,52.9268,52.714,52.8417,87200.0
2007-10-05 15:00:00,74.47,74.56,74.4,74.45,73800.0,52.8275,52.8913,52.7778,52.8133,73800.0
2007-10-05 15:10:00,74.45,74.5,74.28,74.34,62000.0,52.8133,52.8488,52.6927,52.7353,62000.0
2007-10-05 15:20:00,74.33,74.36,74.01,74.08,131800.0,52.7282,52.7495,52.5012,52.5508,131800.0
2007-10-05 15:30:00,74.07,74.1,73.76,73.93,203800.0,52.5438,52.565,52.3238,52.4444,203800.0
2007-10-05 15:40:00,73.94,74.0,73.45,73.52,250000.0,52.4515,52.4941,52.1039,52.1536,250000.0
2007-10-05 15:50:00,73.52,73.78,73.42,73.75,364600.0,52.1536,52.338,52.0827,52.3168,364600.0
2007-10-08 09:30:00,73.64,73.83,72.51,73.31,205000.0,52.2387,52.3735,51.4371,52.0046,205000.0
2007-10-08 09:40:00,73.25,73.83,73.15,73.66,136200.0,51.9621,52.3735,51.8911,52.2529,136200.0
2007-10-08 09:50:00,73.68,73.83,73.56,73.82,118400.0,52.2671,52.3735,52.182,52.3664,118400.0
2007-10-08 10:00:00,73.83,74.33,73.83,74.33,117400.0,52.3735,52.7282,52.3735,52.7282,117400.0
2007-10-08 10:10:00,74.33,74.4,74.08,74.17,97800.0,52.7282,52.7778,52.5508,52.6147,97800.0
2007-10-08 10:20:00,74.13,74.39,74.13,74.33,45800.0,52.5863,52.7708,52.5863,52.7282,45800.0
2007-10-08 10:30:00,74.37,74.44,74.33,74.41,53400.0,52.7566,52.8062,52.7282,52.7849,53400.0
2007-10-08 10:40:00,74.4,74.42,74.11,74.15,62200.0,52.7778,52.792,52.5721,52.6005,62200.0
2007-10-08 10:50:00,74.17,74.17,73.98,74.1,60800.0,52.6147,52.6147,52.4799,52.565,60800.0
2007-10-08 11:00:00,74.1,74.12,73.61,73.66,81200.0,52.565,52.5792,52.2174,52.2529,81200.0
2007-10-08 11:10:00,73.64,73.73,73.57,73.68,57800.0,52.2387,52.3026,52.1891,52.2671,57800.0
2007-10-08 11:20:00,73.67,73.72,73.52,73.6,44800.0,52.26,52.2955,52.1536,52.2103,44800.0
2007-10-08 11:30:00,73.6,73.61,73.43,73.49,46600.0,52.2103,52.2174,52.0898,52.1323,46600.0
2007-10-08 11:40:00,73.5,73.72,73.5,73.72,43400.0,52.1394,52.2955,52.1394,52.2955,43400.0
2007-10-08 11:50:00,73.72,73.91,73.67,73.91,66600.0,52.2955,52.4303,52.26,52.4303,66600.0
2007-10-08 12:00:00,73.92,74.05,73.89,74.03,35800.0,52.4373,52.5296,52.4161,52.5154,35800.0
2007-10-08 12:10:00,74.03,74.03,73.83,73.9,38400.0,52.5154,52.5154,52.3735,52.4232,38400.0
2007-10-08 12:20:00,73.91,73.96,73.85,73.92,11200.0,52.4303,52.4657,52.3877,52.4373,11200.0
2007-10-08 12:30:00,73.92,73.94,73.85,73.85,16800.0,52.4373,52.4515,52.3877,52.3877,16800.0
2007-10-08 12:40:00,73.89,73.93,73.86,73.92,11000.0,52.4161,52.4444,52.3948,52.4373,11000.0
2007-10-08 12:50:00,73.89,74.09,73.89,74.09,36800.0,52.4161,52.5579,52.4161,52.5579,36800.0
2007-10-08 13:00:00,74.08,74.08,74.0,74.0,20600.0,52.5508,52.5508,52.4941,52.4941,20600.0
2007-10-08 13:10:00,74.01,74.14,73.97,74.14,21800.0,52.5012,52.5934,52.4728,52.5934,21800.0
2007-10-08 13:20:00,74.15,74.21,74.11,74.19,23200.0,52.6005,52.6431,52.5721,52.6289,23200.0
2007-10-08 13:30:00,74.2,74.28,74.17,74.25,39000.0,52.636,52.6927,52.6147,52.6714,39000.0
2007-10-08 13:40:00,74.26,74.27,74.13,74.15,39600.0,52.6785,52.6856,52.5863,52.6005,39600.0
2007-10-08 13:50:00,74.15,74.2,74.05,74.19,26400.0,52.6005,52.636,52.5296,52.6289,26400.0
2007-10-08 14:00:00,74.16,74.2,74.13,74.19,21200.0,52.6076,52.636,52.5863,52.6289,21200.0
2007-10-08 14:10:00,74.2,74.33,74.13,74.33,48800.0,52.636,52.7282,52.5863,52.7282,48800.0
2007-10-08 14:20:00,74.32,74.4,74.26,74.4,59600.0,52.7211,52.7778,52.6785,52.7778,59600.0
2007-10-08 14:30:00,74.4,74.41,74.19,74.19,46600.0,52.7778,52.7849,52.6289,52.6289,46600.0
2007-10-08 14:40:00,74.18,74.24,74.13,74.19,43600.0,52.6218,52.6643,52.5863,52.6289,43600.0
2007-10-08 14:50:00,74.18,74.23,74.08,74.1,41200.0,52.6218,52.6573,52.5508,52.565,41200.0
2007-10-08 15:00:00,74.09,74.3,74.08,74.29,36200.0,52.5579,52.7069,52.5508,52.6998,36200.0
2007-10-08 15:10:00,74.28,74.36,74.2,74.36,43400.0,52.6927,52.7495,52.636,52.7495,43400.0
2007-10-08 15:20:00,74.35,74.35,74.2,74.21,40600.0,52.7424,52.7424,52.636,52.6431,40600.0
2007-10-08 15:30:00,74.21,74.31,74.2,74.27,55000.0,52.6431,52.714,52.636,52.6856,55000.0
2007-10-08 15:40:00,74.27,74.45,74.26,74.41,66400.0,52.6856,52.8133,52.6785,52.7849,66400.0
2007-10-08 15:50:00,74.43,74.5,74.29,74.39,140400.0,52.7991,52.8488,52.6998,52.7708,140400.0
2007-10-09 09:30:00,74.95,74.97,74.55,74.94,209000.0,53.168,53.1822,52.8843,53.1609,209000.0
2007-10-09 09:40:00,74.97,75.7,74.97,75.63,283200.0,53.1822,53.7,53.1822,53.6504,283200.0
2007-10-09 09:50:00,75.63,75.7,75.11,75.13,208200.0,53.6504,53.7,53.2815,53.2957,208200.0
2007-10-09 10:00:00,75.13,75.35,75.1,75.2,167400.0,53.2957,53.4518,53.2744,53.3454,167400.0
2007-10-09 10:10:00,75.21,75.41,75.16,75.29,132000.0,53.3524,53.4943,53.317,53.4092,132000.0
2007-10-09 10:20:00,75.26,75.29,75.0,75.03,111200.0,53.3879,53.4092,53.2035,53.2248,111200.0
2007-10-09 10:30:00,75.02,75.02,74.48,74.56,192600.0,53.2177,53.2177,52.8346,52.8913,192600.0
2007-10-09 10:40:00,74.55,74.66,74.51,74.64,101600.0,52.8843,52.9623,52.8559,52.9481,101600.0
2007-10-09 10:50:00,74.61,74.78,74.61,74.72,80000.0,52.9268,53.0474,52.9268,53.0049,80000.0
2007-10-09 11:00:00,74.73,74.88,74.71,74.8,76800.0,53.0119,53.1184,52.9978,53.0616,76800.0
2007-10-09 11:10:00,74.78,74.8,74.66,74.74,55800.0,53.0474,53.0616,52.9623,53.019,55800.0
2007-10-09 11:20:00,74.77,74.95,74.75,74.95,44000.0,53.0403,53.168,53.0261,53.168,44000.0
2007-10-09 11:30:00,74.92,75.1,74.88,74.92,62400.0,53.1467,53.2744,53.1184,53.1467,62400.0
2007-10-09 11:40:00,74.89,74.97,74.83,74.91,39400.0,53.1254,53.1822,53.0829,53.1396,39400.0
2007-10-09 11:50:00,74.92,74.99,74.83,74.98,53000.0,53.1467,53.1964,53.0829,53.1893,53000.0
2007-10-09 12:00:00,74.97,75.07,74.92,75.03,60600.0,53.1822,53.2531,53.1467,53.2248,60600.0
2007-10-09 12:10:00,75.01,75.07,75.0,75.0,32200.0,53.2106,53.2531,53.2035,53.2035,32200.0
2007-10-09 12:20:00,75.01,75.02,74.95,74.95,75800.0,53.2106,53.2177,53.168,53.168,75800.0
2007-10-09 12:30:00,74.95,74.99,74.95,74.96,29200.0,53.168,53.1964,53.168,53.1751,29200.0
2007-10-09 12:40:00,74.96,75.08,74.95,75.07,73400.0,53.1751,53.2602,53.168,53.2531,73400.0
2007-10-09 12:50:00,75.05,75.33,75.04,75.33,50200.0,53.2389,53.4376,53.2319,53.4376,50200.0
2007-10-09 13:00:00,75.31,75.32,75.11,75.11,36600.0,53.4234,53.4305,53.2815,53.2815,36600.0
2007-10-09 13:10:00,75.11,75.2,75.11,75.2,24600.0,53.2815,53.3454,53.2815,53.3454,24600.0
2007-10-09 13:20:00,75.21,75.28,74.96,75.02,73200.0,53.3524,53.4021,53.1751,53.2177,73200.0
2007-10-09 13:30:00,75.02,75.3,75.01,75.27,72000.0,53.2177,53.4163,53.2106,53.395,72000.0
2007-10-09 13:40:00,75.27,75.44,75.19,75.42,134600.0,53.395,53.5156,53.3383,53.5014,134600.0
2007-10-09 13:50:00,75.39,75.41,75.3,75.3,41800.0,53.4801,53.4943,53.4163,53.4163,41800.0
2007-10-09 14:00:00,75.33,75.5,75.07,75.09,133800.0,53.4376,53.5582,53.2531,53.2673,133800.0
2007-10-09 14:10:00,75.08,75.37,75.02,75.14,55000.0,53.2602,53.4659,53.2177,53.3028,55000.0
2007-10-09 14:20:00,75.17,75.5,75.14,75.47,56800.0,53.3241,53.5582,53.3028,53.5369,56800.0
2007-10-09 14:30:00,75.49,75.6,75.46,75.58,67000.0,53.5511,53.6291,53.5298,53.6149,67000.0
2007-10-09 14:40:00,75.58,75.6,75.41,75.58,113200.0,53.6149,53.6291,53.4943,53.6149,113200.0
2007-10-09 14:50:00,75.58,75.64,75.49,75.58,109400.0,53.6149,53.6575,53.5511,53.6149,109400.0
2007-10-09 15:00:00,75.58,75.66,75.46,75.55,211400.0,53.6149,53.6717,53.5298,53.5936,211400.0
2007-10-09 15:10:00,75.55,75.6,75.5,75.58,178600.0,53.5936,53.6291,53.5582,53.6149,178600.0
2007-10-09 15:20:00,75.6,75.67,75.56,75.61,136000.0,53.6291,53.6788,53.6007,53.6362,136000.0
2007-10-09 15:30:00,75.64,75.83,75.63,75.81,124000.0,53.6575,53.7923,53.6504,53.7781,124000.0
2007-10-09 15:40:00,75.81,75.89,75.55,75.56,148600.0,53.7781,53.8348,53.5936,53.6007,148600.0
2007-10-09 15:50:00,75.57,75.75,75.49,75.69,183600.0,53.6078,53.7355,53.5511,53.6929,183600.0
2007-10-10 09:30:00,75.39,75.86,75.1,75.81,150800.0,53.4801,53.8135,53.2744,53.7781,150800.0
2007-10-10 09:40:00,75.83,76.55,75.83,76.28,316800.0,53.7923,54.303,53.7923,54.1115,316800.0
2007-10-10 09:50:00,76.28,76.33,76.14,76.22,65600.0,54.1115,54.147,54.0122,54.0689,65600.0
2007-10-10 10:00:00,76.2,76.3,76.16,76.28,115400.0,54.0547,54.1257,54.0264,54.1115,115400.0
2007-10-10 10:10:00,76.28,76.62,76.19,76.51,103400.0,54.1115,54.3527,54.0476,54.2746,103400.0
2007-10-10 10:20:00,76.48,76.48,76.16,76.23,133600.0,54.2534,54.2534,54.0264,54.076,133600.0
2007-10-10 10:30:00,76.21,76.33,76.21,76.22,88800.0,54.0618,54.147,54.0618,54.0689,88800.0
2007-10-10 10:40:00,76.23,76.33,76.19,76.28,95600.0,54.076,54.147,54.0476,54.1115,95600.0
2007-10-10 10:50:00,76.26,76.28,76.13,76.17,89400.0,54.0973,54.1115,54.0051,54.0335,89400.0
2007-10-10 11:00:00,76.2,76.41,76.19,76.29,82200.0,54.0547,54.2037,54.0476,54.1186,82200.0
2007-10-10 11:10:00,76.29,76.54,76.22,76.47,122600.0,54.1186,54.2959,54.0689,54.2463,122600.0
2007-10-10 11:20:00,76.47,76.6,76.43,76.51,74400.0,54.2463,54.3385,54.2179,54.2746,74400.0
2007-10-10 11:30:00,76.55,76.83,76.5,76.75,111800.0,54.303,54.5016,54.2675,54.4449,111800.0
2007-10-10 11:40:00,76.75,76.75,76.58,76.6,70400.0,54.4449,54.4449,54.3243,54.3385,70400.0
2007-10-10 11:50:00,76.6,76.6,76.44,76.49,93400.0,54.3385,54.3385,54.225,54.2605,93400.0
2007-10-10 12:00:00,76.51,76.56,76.3,76.35,61800.0,54.2746,54.3101,54.1257,54.1611,61800.0
2007-10-10 12:10:00,76.35,76.35,76.23,76.26,98800.0,54.1611,54.1611,54.076,54.0973,98800.0
2007-10-10 12:20:00,76.27,76.41,76.22,76.27,90800.0,54.1044,54.2037,54.0689,54.1044,90800.0
2007-10-10 12:30:00,76.28,76.48,76.27,76.44,58600.0,54.1115,54.2534,54.1044,54.225,58600.0
2007-10-10 12:40:00,76.44,76.61,76.44,76.55,58000.0,54.225,54.3456,54.225,54.303,58000.0
2007-10-10 12:50:00,76.53,76.61,76.41,76.54,75200.0,54.2888,54.3456,54.2037,54.2959,75200.0
2007-10-10 13:00:00,76.53,76.53,76.24,76.26,108400.0,54.2888,54.2888,54.0831,54.0973,108400.0
2007-10-10 13:10:00,76.27,76.32,75.95,75.95,105000.0,54.1044,54.1399,53.8774,53.8774,105000.0
2007-10-10 13:20:00,75.98,75.98,75.81,75.83,70200.0,53.8987,53.8987,53.7781,53.7923,70200.0
2007-10-10 13:30:00,75.85,76.19,75.85,76.18,93200.0,53.8064,54.0476,53.8064,54.0405,93200.0
2007-10-10 13:40:00,76.17,76.5,76.06,76.46,109200.0,54.0335,54.2675,53.9554,54.2392,109200.0
2007-10-10 13:50:00,76.47,76.48,76.22,76.32,65200.0,54.2463,54.2534,54.0689,54.1399,65200.0
2007-10-10 14:00:00,76.33,76.54,76.31,76.52,73200.0,54.147,54.2959,54.1328,54.2817,73200.0
2007-10-10 14:10:00,76.52,76.69,76.47,76.69,52800.0,54.2817,54.4023,54.2463,54.4023,52800.0
2007-10-10 14:20:00,76.69,76.8,76.66,76.76,77600.0,54.4023,54.4804,54.381,54.452,77600.0
2007-10-10 14:30:00,76.77,76.84,76.6,76.69,88400.0,54.4591,54.5087,54.3385,54.4023,88400.0
2007-10-10 14:40:00,76.7,76.96,76.68,76.93,134600.0,54.4094,54.5939,54.3952,54.5726,134600.0
2007-10-10 14:50:00,76.91,77.17,76.87,77.1,119200.0,54.5584,54.7428,54.53,54.6932,119200.0
2007-10-10 15:00:00,77.1,77.19,77.0,77.06,112800.0,54.6932,54.757,54.6222,54.6648,112800.0
2007-10-10 15:10:00,77.08,77.25,77.08,77.25,128800.0,54.679,54.7996,54.679,54.7996,128800.0
2007-10-10 15:20:00,77.24,77.45,77.21,77.34,173200.0,54.7925,54.9415,54.7712,54.8634,173200.0
2007-10-10 15:30:00,77.36,77.37,77.26,77.29,188000.0,54.8776,54.8847,54.8067,54.828,188000.0
2007-10-10 15:40:00,77.29,77.48,77.22,77.46,212600.0,54.828,54.9627,54.7783,54.9486,212600.0
2007-10-10 15:50:00,77.46,77.52,77.14,77.42,382000.0,54.9486,54.9911,54.7215,54.9202,382000.0
2007-10-11 09:30:00,78.05,78.5,78.0,78.4,280600.0,55.3671,55.6863,55.3316,55.6154,280600.0
2007-10-11 09:40:00,78.36,78.41,77.56,77.66,158600.0,55.587,55.6225,55.0195,55.0904,158600.0
2007-10-11 09:50:00,77.66,78.03,77.65,77.87,110600.0,55.0904,55.3529,55.0833,55.2394,110600.0
2007-10-11 10:00:00,77.89,78.11,77.89,78.1,89400.0,55.2536,55.4096,55.2536,55.4026,89400.0
2007-10-11 10:10:00,78.1,78.6,78.05,78.44,136800.0,55.4026,55.7572,55.3671,55.6437,136800.0
2007-10-11 10:20:00,78.44,78.5,78.13,78.38,102000.0,55.6437,55.6863,55.4238,55.6012,102000.0
2007-10-11 10:30:00,78.41,78.65,78.33,78.36,166400.0,55.6225,55.7927,55.5657,55.587,166400.0
2007-10-11 10:40:00,78.33,78.65,78.28,78.41,118000.0,55.5657,55.7927,55.5302,55.6225,118000.0
2007-10-11 10:50:00,78.41,78.64,78.28,78.64,75000.0,55.6225,55.7856,55.5302,55.7856,75000.0
2007-10-11 11:00:00,78.65,78.65,78.14,78.19,89400.0,55.7927,55.7927,55.4309,55.4664,89400.0
2007-10-11 11:10:00,78.17,78.2,77.75,78.2,120200.0,55.4522,55.4735,55.1543,55.4735,120200.0
2007-10-11 11:20:00,78.23,78.24,78.05,78.1,56600.0,55.4948,55.5019,55.3671,55.4026,56600.0
2007-10-11 11:30:00,78.11,78.38,78.1,78.38,78200.0,55.4096,55.6012,55.4026,55.6012,78200.0
2007-10-11 11:40:00,78.39,78.53,78.3,78.3,60000.0,55.6083,55.7076,55.5444,55.5444,60000.0
2007-10-11 11:50:00,78.32,78.41,78.25,78.29,43000.0,55.5586,55.6225,55.509,55.5373,43000.0
2007-10-11 12:00:00,78.31,78.45,78.22,78.35,68400.0,55.5515,55.6508,55.4877,55.5799,68400.0
2007-10-11 12:10:00,78.3,78.35,78.15,78.3,52200.0,55.5444,55.5799,55.438,55.5444,52200.0
2007-10-11 12:20:00,78.33,78.39,78.23,78.31,30600.0,55.5657,55.6083,55.4948,55.5515,30600.0
2007-10-11 12:30:00,78.33,78.46,78.33,78.36,34800.0,55.5657,55.6579,55.5657,55.587,34800.0
2007-10-11 12:40:00,78.39,78.43,78.33,78.33,30600.0,55.6083,55.6366,55.5657,55.5657,30600.0
2007-10-11 12:50:00,78.33,78.38,78.24,78.32,30600.0,55.5657,55.6012,55.5019,55.5586,30600.0
2007-10-11 13:00:00,78.32,78.32,78.1,78.26,55800.0,55.5586,55.5586,55.4026,55.5161,55800.0
2007-10-11 13:10:00,78.29,78.47,78.29,78.46,41600.0,55.5373,55.665,55.5373,55.6579,41600.0
2007-10-11 13:20:00,78.44,78.48,78.23,78.36,56000.0,55.6437,55.6721,55.4948,55.587,56000.0
2007-10-11 13:30:00,78.36,78.39,78.26,78.37,52800.0,55.587,55.6083,55.5161,55.5941,52800.0
2007-10-11 13:40:00,78.37,78.61,78.35,78.59,57400.0,55.5941,55.7643,55.5799,55.7501,57400.0
2007-10-11 13:50:00,78.61,78.63,77.97,78.19,114600.0,55.7643,55.7785,55.3103,55.4664,114600.0
2007-10-11 14:00:00,78.2,78.2,77.64,77.82,122000.0,55.4735,55.4735,55.0762,55.2039,122000.0
2007-10-11 14:10:00,77.78,77.89,76.94,77.04,168400.0,55.1756,55.2536,54.5797,54.6506,168400.0
2007-10-11 14:20:00,77.0,77.54,76.88,76.9,167200.0,54.6222,55.0053,54.5371,54.5513,167200.0
2007-10-11 14:30:00,76.85,76.89,75.8,76.1,473600.0,54.5158,54.5442,53.771,53.9838,473600.0
2007-10-11 14:40:00,76.16,76.92,76.13,76.75,344800.0,54.0264,54.5655,54.0051,54.4449,344800.0
2007-10-11 14:50:00,76.75,76.79,76.26,76.47,118200.0,54.4449,54.4733,54.0973,54.2463,118200.0
2007-10-11 15:00:00,76.48,76.56,75.75,75.81,137800.0,54.2534,54.3101,53.7355,53.7781,137800.0
2007-10-11 15:10:00,75.8,75.99,75.51,75.59,207400.0,53.771,53.9058,53.5653,53.622,207400.0
2007-10-11 15:20:00,75.61,75.75,75.0,75.37,287200.0,53.6362,53.7355,53.2035,53.4659,287200.0
2007-10-11 15:30:00,75.38,76.52,75.36,76.42,361000.0,53.473,54.2817,53.4589,54.2108,361000.0
2007-10-11 15:40:00,76.43,76.47,76.11,76.16,180800.0,54.2179,54.2463,53.9909,54.0264,180800.0
2007-10-11 15:50:00,76.11,76.39,76.03,76.34,199800.0,53.9909,54.1895,53.9341,54.154,199800.0
2007-10-12 09:30:00,76.77,77.5,76.63,77.11,215800.0,54.4591,54.9769,54.3598,54.7003,215800.0
2007-10-12 09:40:00,77.08,77.64,76.82,77.07,161400.0,54.679,55.0762,54.4945,54.6719,161400.0
2007-10-12 09:50:00,77.05,77.64,77.05,77.32,128200.0,54.6577,55.0762,54.6577,54.8492,128200.0
2007-10-12 10:00:00,77.32,77.69,77.11,77.64,169200.0,54.8492,55.1117,54.7003,55.0762,169200.0
2007-10-12 10:10:00,77.6,77.76,77.35,77.44,118000.0,55.0479,55.1614,54.8705,54.9344,118000.0
2007-10-12 10:20:00,77.44,77.46,77.31,77.43,40800.0,54.9344,54.9486,54.8421,54.9273,40800.0
2007-10-12 10:30:00,77.4,77.45,77.27,77.33,54000.0,54.906,54.9415,54.8138,54.8563,54000.0
2007-10-12 10:40:00,77.35,77.42,77.23,77.38,65000.0,54.8705,54.9202,54.7854,54.8918,65000.0
2007-10-12 10:50:00,77.38,77.55,77.32,77.55,156600.0,54.8918,55.0124,54.8492,55.0124,156600.0
2007-10-12 11:00:00,77.54,77.79,77.5,77.78,100400.0,55.0053,55.1826,54.9769,55.1756,100400.0
2007-10-12 11:10:00,77.79,77.85,77.65,77.82,81200.0,55.1826,55.2252,55.0833,55.2039,81200.0
2007-10-12 11:20:00,77.8,78.03,77.8,77.95,82600.0,55.1897,55.3529,55.1897,55.2961,82600.0
2007-10-12 11:30:00,77.95,78.09,77.88,77.9,97800.0,55.2961,55.3955,55.2465,55.2607,97800.0
2007-10-12 11:40:00,77.91,78.06,77.86,78.05,47400.0,55.2678,55.3742,55.2323,55.3671,47400.0
2007-10-12 11:50:00,78.04,78.04,77.55,77.57,73800.0,55.36,55.36,55.0124,55.0266,73800.0
2007-10-12 12:00:00,77.55,77.62,77.33,77.33,136400.0,55.0124,55.0621,54.8563,54.8563,136400.0
2007-10-12 12:10:00,77.37,77.5,77.29,77.49,58200.0,54.8847,54.9769,54.828,54.9698,58200.0
2007-10-12 12:20:00,77.5,77.67,77.5,77.67,51000.0,54.9769,55.0975,54.9769,55.0975,51000.0
2007-10-12 12:30:00,77.68,77.69,77.4,77.56,91400.0,55.1046,55.1117,54.906,55.0195,91400.0
2007-10-12 12:40:00,77.56,77.72,77.53,77.61,62600.0,55.0195,55.133,54.9982,55.055,62600.0
2007-10-12 12:50:00,77.57,77.72,77.54,77.69,31800.0,55.0266,55.133,55.0053,55.1117,31800.0
2007-10-12 13:00:00,77.69,77.71,77.51,77.51,46000.0,55.1117,55.1259,54.984,54.984,46000.0
2007-10-12 13:10:00,77.5,77.52,77.34,77.35,140800.0,54.9769,54.9911,54.8634,54.8705,140800.0
2007-10-12 13:20:00,77.33,77.39,77.22,77.28,121600.0,54.8563,54.8989,54.7783,54.8209,121600.0
2007-10-12 13:30:00,77.33,77.41,77.17,77.41,64000.0,54.8563,54.9131,54.7428,54.9131,64000.0
2007-10-12 13:40:00,77.39,77.55,77.29,77.39,48600.0,54.8989,55.0124,54.828,54.8989,48600.0
2007-10-12 13:50:00,77.44,77.44,77.1,77.22,47800.0,54.9344,54.9344,54.6932,54.7783,47800.0
2007-10-12 14:00:00,77.2,77.49,77.16,77.35,65800.0,54.7641,54.9698,54.7357,54.8705,65800.0
2007-10-12 14:10:00,77.34,77.36,77.06,77.25,69800.0,54.8634,54.8776,54.6648,54.7996,69800.0
2007-10-12 14:20:00,77.24,77.26,77.09,77.22,99400.0,54.7925,54.8067,54.6861,54.7783,99400.0
2007-10-12 14:30:00,77.23,77.39,77.04,77.27,120600.0,54.7854,54.8989,54.6506,54.8138,120600.0
2007-10-12 14:40:00,77.29,77.29,76.99,76.99,106400.0,54.828,54.828,54.6151,54.6151,106400.0
2007-10-12 14:50:00,77.0,77.15,76.86,76.97,112200.0,54.6222,54.7286,54.5229,54.601,112200.0
2007-10-12 15:00:00,77.0,77.02,76.58,76.95,175600.0,54.6222,54.6364,54.3243,54.5868,175600.0
2007-10-12 15:10:00,76.97,77.03,76.64,76.71,94800.0,54.601,54.6435,54.3669,54.4165,94800.0
2007-10-12 15:20:00,76.67,76.87,76.51,76.58,117000.0,54.3881,54.53,54.2746,54.3243,117000.0
2007-10-12 15:30:00,76.56,76.97,76.55,76.91,108000.0,54.3101,54.601,54.303,54.5584,108000.0
2007-10-12 15:40:00,76.92,77.12,76.77,76.99,201000.0,54.5655,54.7074,54.4591,54.6151,201000.0
2007-10-12 15:50:00,76.99,77.11,76.81,77.04,233000.0,54.6151,54.7003,54.4875,54.6506,233000.0
2007-10-15 09:30:00,77.42,77.72,77.02,77.11,149000.0,54.9202,55.133,54.6364,54.7003,149000.0
2007-10-15 09:40:00,77.14,77.27,76.96,77.11,91400.0,54.7215,54.8138,54.5939,54.7003,91400.0
2007-10-15 09:50:00,77.11,77.12,76.58,76.79,85800.0,54.7003,54.7074,54.3243,54.4733,85800.0
2007-10-15 10:00:00,76.79,76.86,76.55,76.82,88800.0,54.4733,54.5229,54.303,54.4945,88800.0
2007-10-15 10:10:00,76.83,77.26,76.78,77.26,86200.0,54.5016,54.8067,54.4662,54.8067,86200.0
2007-10-15 10:20:00,77.36,77.63,77.3,77.31,160400.0,54.8776,55.0691,54.8351,54.8421,160400.0
2007-10-15 10:30:00,77.27,77.52,77.11,77.2,65200.0,54.8138,54.9911,54.7003,54.7641,65200.0
2007-10-15 10:40:00,77.19,77.26,76.6,76.63,58400.0,54.757,54.8067,54.3385,54.3598,58400.0
2007-10-15 10:50:00,76.66,76.89,76.28,76.35,110600.0,54.381,54.5442,54.1115,54.1611,110600.0
2007-10-15 11:00:00,76.31,76.58,76.01,76.54,131600.0,54.1328,54.3243,53.92,54.2959,131600.0
2007-10-15 11:10:00,76.61,76.8,76.49,76.5,81600.0,54.3456,54.4804,54.2605,54.2675,81600.0
2007-10-15 11:20:00,76.47,76.5,76.13,76.4,100200.0,54.2463,54.2675,54.0051,54.1966,100200.0
2007-10-15 11:30:00,76.39,76.82,76.2,76.74,95200.0,54.1895,54.4945,54.0547,54.4378,95200.0
2007-10-15 11:40:00,76.75,76.78,76.38,76.38,50800.0,54.4449,54.4662,54.1824,54.1824,50800.0
2007-10-15 11:50:00,76.38,77.01,76.33,76.96,68000.0,54.1824,54.6293,54.147,54.5939,68000.0
2007-10-15 12:00:00,76.94,76.94,76.61,76.81,36800.0,54.5797,54.5797,54.3456,54.4875,36800.0
2007-10-15 12:10:00,76.79,76.98,76.73,76.84,47800.0,54.4733,54.608,54.4307,54.5087,47800.0
2007-10-15 12:20:00,76.81,76.91,76.75,76.81,32000.0,54.4875,54.5584,54.4449,54.4875,32000.0
2007-10-15 12:30:00,76.78,76.87,76.64,76.82,49800.0,54.4662,54.53,54.3669,54.4945,49800.0
2007-10-15 12:40:00,76.8,76.8,76.5,76.74,45800.0,54.4804,54.4804,54.2675,54.4378,45800.0
2007-10-15 12:50:00,76.74,76.8,76.6,76.7,38000.0,54.4378,54.4804,54.3385,54.4094,38000.0
2007-10-15 13:00:00,76.7,76.74,76.32,76.39,47200.0,54.4094,54.4378,54.1399,54.1895,47200.0
2007-10-15 13:10:00,76.37,76.47,76.3,76.41,49600.0,54.1753,54.2463,54.1257,54.2037,49600.0
2007-10-15 13:20:00,76.43,76.64,76.42,76.63,91600.0,54.2179,54.3669,54.2108,54.3598,91600.0
2007-10-15 13:30:00,76.63,76.72,76.55,76.67,31800.0,54.3598,54.4236,54.303,54.3881,31800.0
2007-10-15 13:40:00,76.67,76.7,76.33,76.42,42800.0,54.3881,54.4094,54.147,54.2108,42800.0
2007-10-15 13:50:00,76.38,76.57,76.31,76.55,47600.0,54.1824,54.3172,54.1328,54.303,47600.0
2007-10-15 14:00:00,76.51,76.53,76.37,76.41,45600.0,54.2746,54.2888,54.1753,54.2037,45600.0
2007-10-15 14:10:00,76.4,76.7,76.26,76.62,92600.0,54.1966,54.4094,54.0973,54.3527,92600.0
2007-10-15 14:20:00,76.64,76.79,76.41,76.79,72600.0,54.3669,54.4733,54.2037,54.4733,72600.0
2007-10-15 14:30:00,76.78,76.85,76.66,76.78,52800.0,54.4662,54.5158,54.381,54.4662,52800.0
2007-10-15 14:40:00,76.79,77.08,76.76,77.0,85800.0,54.4733,54.679,54.452,54.6222,85800.0
2007-10-15 14:50:00,77.0,77.05,76.64,76.76,52000.0,54.6222,54.6577,54.3669,54.452,52000.0
2007-10-15 15:00:00,76.78,77.23,76.64,77.05,96600.0,54.4662,54.7854,54.3669,54.6577,96600.0
2007-10-15 15:10:00,77.04,77.16,76.67,76.79,87800.0,54.6506,54.7357,54.3881,54.4733,87800.0
2007-10-15 15:20:00,76.82,76.97,76.53,76.57,121200.0,54.4945,54.601,54.2888,54.3172,121200.0
2007-10-15 15:30:00,76.64,76.74,76.54,76.67,75400.0,54.3669,54.4378,54.2959,54.3881,75400.0
2007-10-15 15:40:00,76.72,77.29,76.62,77.14,145600.0,54.4236,54.828,54.3527,54.7215,145600.0
2007-10-15 15:50:00,77.14,77.21,76.94,77.09,192000.0,54.7215,54.7712,54.5797,54.6861,192000.0
2007-10-16 09:30:00,76.83,76.97,76.33,76.46,162800.0,54.5016,54.601,54.147,54.2392,162800.0
2007-10-16 09:40:00,76.46,76.49,75.65,75.82,196600.0,54.2392,54.2605,53.6646,53.7852,196600.0
2007-10-16 09:50:00,75.81,76.19,75.7,75.91,271400.0,53.7781,54.0476,53.7,53.849,271400.0
2007-10-16 10:00:00,75.88,75.96,75.45,75.76,309000.0,53.8277,53.8845,53.5227,53.7426,309000.0
2007-10-16 10:10:00,75.75,75.81,75.13,75.14,161600.0,53.7355,53.7781,53.2957,53.3028,161600.0
2007-10-16 10:20:00,75.14,75.45,75.13,75.44,140400.0,53.3028,53.5227,53.2957,53.5156,140400.0
2007-10-16 10:30:00,75.4,75.56,75.16,75.17,136600.0,53.4872,53.6007,53.317,53.3241,136600.0
2007-10-16 10:40:00,75.17,75.36,75.13,75.35,97600.0,53.3241,53.4589,53.2957,53.4518,97600.0
2007-10-16 10:50:00,75.33,75.35,75.08,75.24,137200.0,53.4376,53.4518,53.2602,53.3737,137200.0
2007-10-16 11:00:00,75.22,75.35,75.17,75.31,113800.0,53.3595,53.4518,53.3241,53.4234,113800.0
2007-10-16 11:10:00,75.31,75.45,75.21,75.22,94800.0,53.4234,53.5227,53.3524,53.3595,94800.0
2007-10-16 11:20:00,75.22,75.53,75.22,75.46,75000.0,53.3595,53.5794,53.3595,53.5298,75000.0
2007-10-16 11:30:00,75.47,75.9,75.46,75.77,135000.0,53.5369,53.8419,53.5298,53.7497,135000.0
2007-10-16 11:40:00,75.76,75.78,75.41,75.58,77400.0,53.7426,53.7568,53.4943,53.6149,77400.0
2007-10-16 11:50:00,75.57,75.83,75.49,75.6,131800.0,53.6078,53.7923,53.5511,53.6291,131800.0
2007-10-16 12:00:00,75.59,75.92,75.54,75.7,77000.0,53.622,53.8561,53.5865,53.7,77000.0
2007-10-16 12:10:00,75.67,75.83,75.5,75.77,62400.0,53.6788,53.7923,53.5582,53.7497,62400.0
2007-10-16 12:20:00,75.76,75.79,75.53,75.73,46200.0,53.7426,53.7639,53.5794,53.7213,46200.0
2007-10-16 12:30:00,75.72,75.83,75.61,75.76,146200.0,53.7142,53.7923,53.6362,53.7426,146200.0
2007-10-16 12:40:00,75.8,75.86,75.69,75.8,82000.0,53.771,53.8135,53.6929,53.771,82000.0
2007-10-16 12:50:00,75.81,76.06,75.81,75.89,71400.0,53.7781,53.9554,53.7781,53.8348,71400.0
2007-10-16 13:00:00,75.89,75.97,75.48,75.55,67000.0,53.8348,53.8916,53.544,53.5936,67000.0
2007-10-16 13:10:00,75.5,75.56,75.42,75.5,106000.0,53.5582,53.6007,53.5014,53.5582,106000.0
2007-10-16 13:20:00,75.51,75.61,75.4,75.42,111800.0,53.5653,53.6362,53.4872,53.5014,111800.0
2007-10-16 13:30:00,75.41,75.78,75.39,75.6,63000.0,53.4943,53.7568,53.4801,53.6291,63000.0
2007-10-16 13:40:00,75.61,75.84,75.46,75.56,113800.0,53.6362,53.7994,53.5298,53.6007,113800.0
2007-10-16 13:50:00,75.52,75.88,75.5,75.82,42600.0,53.5724,53.8277,53.5582,53.7852,42600.0
2007-10-16 14:00:00,75.82,75.98,75.55,75.75,76000.0,53.7852,53.8987,53.5936,53.7355,76000.0
2007-10-16 14:10:00,75.7,75.84,75.48,75.53,75400.0,53.7,53.7994,53.544,53.5794,75400.0
2007-10-16 14:20:00,75.5,75.6,75.47,75.49,53000.0,53.5582,53.6291,53.5369,53.5511,53000.0
2007-10-16 14:30:00,75.5,75.53,75.3,75.42,59400.0,53.5582,53.5794,53.4163,53.5014,59400.0
2007-10-16 14:40:00,75.42,75.84,75.38,75.73,101200.0,53.5014,53.7994,53.473,53.7213,101200.0
2007-10-16 14:50:00,75.75,75.82,75.49,75.56,72200.0,53.7355,53.7852,53.5511,53.6007,72200.0
2007-10-16 15:00:00,75.56,75.73,75.33,75.36,160600.0,53.6007,53.7213,53.4376,53.4589,160600.0
2007-10-16 15:10:00,75.39,75.53,75.26,75.53,84000.0,53.4801,53.5794,53.3879,53.5794,84000.0
2007-10-16 15:20:00,75.5,75.55,75.34,75.42,86000.0,53.5582,53.5936,53.4447,53.5014,86000.0
2007-10-16 15:30:00,75.39,75.73,75.27,75.54,113600.0,53.4801,53.7213,53.395,53.5865,113600.0
2007-10-16 15:40:00,75.52,75.72,75.39,75.56,96400.0,53.5724,53.7142,53.4801,53.6007,96400.0
2007-10-16 15:50:00,75.52,75.71,75.51,75.55,92200.0,53.5724,53.7071,53.5653,53.5936,92200.0
2007-10-17 09:30:00,77.0,77.15,76.31,76.5,293800.0,54.6222,54.7286,54.1328,54.2675,293800.0
2007-10-17 09:40:00,76.47,76.5,76.09,76.33,150800.0,54.2463,54.2675,53.9767,54.147,150800.0
2007-10-17 09:50:00,76.32,76.54,76.08,76.54,78400.0,54.1399,54.2959,53.9696,54.2959,78400.0
2007-10-17 10:00:00,76.5,76.74,76.38,76.71,79000.0,54.2675,54.4378,54.1824,54.4165,79000.0
2007-10-17 10:10:00,76.73,76.73,76.21,76.23,69000.0,54.4307,54.4307,54.0618,54.076,69000.0
2007-10-17 10:20:00,76.29,76.53,76.21,76.51,54800.0,54.1186,54.2888,54.0618,54.2746,54800.0
2007-10-17 10:30:00,76.52,76.64,76.35,76.39,61400.0,54.2817,54.3669,54.1611,54.1895,61400.0
2007-10-17 10:40:00,76.39,76.45,75.92,76.11,85400.0,54.1895,54.2321,53.8561,53.9909,85400.0
2007-10-17 10:50:00,76.11,76.22,75.93,76.16,63400.0,53.9909,54.0689,53.8632,54.0264,63400.0
2007-10-17 11:00:00,76.14,76.43,76.05,76.16,51800.0,54.0122,54.2179,53.9483,54.0264,51800.0
2007-10-17 11:10:00,76.17,76.62,76.17,76.61,52400.0,54.0335,54.3527,54.0335,54.3456,52400.0
2007-10-17 11:20:00,76.62,76.67,76.5,76.5,48400.0,54.3527,54.3881,54.2675,54.2675,48400.0
2007-10-17 11:30:00,76.55,76.6,76.27,76.49,175000.0,54.303,54.3385,54.1044,54.2605,175000.0
2007-10-17 11:40:00,76.5,76.6,76.37,76.58,138200.0,54.2675,54.3385,54.1753,54.3243,138200.0
2007-10-17 11:50:00,76.58,76.67,76.56,76.59,48400.0,54.3243,54.3881,54.3101,54.3314,48400.0
2007-10-17 12:00:00,76.59,76.66,76.48,76.64,30000.0,54.3314,54.381,54.2534,54.3669,30000.0
2007-10-17 12:10:00,76.63,76.63,76.27,76.36,68600.0,54.3598,54.3598,54.1044,54.1682,68600.0
2007-10-17 12:20:00,76.36,76.38,75.73,75.77,103600.0,54.1682,54.1824,53.7213,53.7497,103600.0
2007-10-17 12:30:00,75.75,75.86,75.42,75.48,116200.0,53.7355,53.8135,53.5014,53.544,116200.0
2007-10-17 12:40:00,75.46,75.68,75.45,75.67,55000.0,53.5298,53.6859,53.5227,53.6788,55000.0
2007-10-17 12:50:00,75.67,75.77,75.19,75.28,127600.0,53.6788,53.7497,53.3383,53.4021,127600.0
2007-10-17 13:00:00,75.24,75.48,74.88,74.89,191800.0,53.3737,53.544,53.1184,53.1254,191800.0
2007-10-17 13:10:00,74.89,75.25,74.67,75.17,129400.0,53.1254,53.3808,52.9694,53.3241,129400.0
2007-10-17 13:20:00,75.17,75.17,74.85,74.94,93600.0,53.3241,53.3241,53.0971,53.1609,93600.0
2007-10-17 13:30:00,74.96,75.6,74.96,75.49,108600.0,53.1751,53.6291,53.1751,53.5511,108600.0
2007-10-17 13:40:00,75.49,75.6,75.25,75.25,70600.0,53.5511,53.6291,53.3808,53.3808,70600.0
2007-10-17 13:50:00,75.28,75.32,74.75,74.86,104000.0,53.4021,53.4305,53.0261,53.1042,104000.0
2007-10-17 14:00:00,74.86,75.25,74.81,75.25,134400.0,53.1042,53.3808,53.0687,53.3808,134400.0
2007-10-17 14:10:00,75.25,75.37,74.9,75.17,130600.0,53.3808,53.4659,53.1325,53.3241,130600.0
2007-10-17 14:20:00,75.2,75.24,74.9,75.12,88600.0,53.3454,53.3737,53.1325,53.2886,88600.0
2007-10-17 14:30:00,75.11,75.16,74.83,75.0,125000.0,53.2815,53.317,53.0829,53.2035,125000.0
2007-10-17 14:40:00,75.0,75.1,74.94,75.0,103600.0,53.2035,53.2744,53.1609,53.2035,103600.0
2007-10-17 14:50:00,74.98,75.11,74.9,75.03,60600.0,53.1893,53.2815,53.1325,53.2248,60600.0
2007-10-17 15:00:00,75.0,75.46,75.0,75.29,163800.0,53.2035,53.5298,53.2035,53.4092,163800.0
2007-10-17 15:10:00,75.26,75.57,75.02,75.34,161400.0,53.3879,53.6078,53.2177,53.4447,161400.0
2007-10-17 15:20:00,75.31,75.46,75.23,75.44,118000.0,53.4234,53.5298,53.3666,53.5156,118000.0
2007-10-17 15:30:00,75.4,75.49,74.93,75.02,189800.0,53.4872,53.5511,53.1538,53.2177,189800.0
2007-10-17 15:40:00,75.03,75.41,75.02,75.18,216000.0,53.2248,53.4943,53.2177,53.3312,216000.0
2007-10-17 15:50:00,75.21,75.28,75.02,75.2,311200.0,53.3524,53.4021,53.2177,53.3454,311200.0
2007-10-18 09:30:00,74.6,75.42,74.55,75.41,195600.0,52.9197,53.5014,52.8843,53.4943,195600.0
2007-10-18 09:40:00,75.46,75.74,75.37,75.44,113600.0,53.5298,53.7284,53.4659,53.5156,113600.0
2007-10-18 09:50:00,75.46,75.46,75.04,75.2,69800.0,53.5298,53.5298,53.2319,53.3454,69800.0
2007-10-18 10:00:00,75.23,75.37,75.0,75.37,65400.0,53.3666,53.4659,53.2035,53.4659,65400.0
2007-10-18 10:10:00,75.35,75.73,75.33,75.46,87000.0,53.4518,53.7213,53.4376,53.5298,87000.0
2007-10-18 10:20:00,75.47,75.5,75.4,75.45,67400.0,53.5369,53.5582,53.4872,53.5227,67400.0
2007-10-18 10:30:00,75.46,75.48,75.27,75.27,59200.0,53.5298,53.544,53.395,53.395,59200.0
2007-10-18 10:40:00,75.29,75.42,75.11,75.36,54800.0,53.4092,53.5014,53.2815,53.4589,54800.0
2007-10-18 10:50:00,75.36,75.5,75.32,75.42,64000.0,53.4589,53.5582,53.4305,53.5014,64000.0
2007-10-18 11:00:00,75.41,75.6,75.36,75.5,58800.0,53.4943,53.6291,53.4589,53.5582,58800.0
2007-10-18 11:10:00,75.47,75.47,75.26,75.37,44600.0,53.5369,53.5369,53.3879,53.4659,44600.0
2007-10-18 11:20:00,75.35,75.63,75.29,75.58,49800.0,53.4518,53.6504,53.4092,53.6149,49800.0
2007-10-18 11:30:00,75.62,75.98,75.61,75.94,64800.0,53.6433,53.8987,53.6362,53.8703,64800.0
2007-10-18 11:40:00,75.96,76.08,75.85,76.03,88200.0,53.8845,53.9696,53.8064,53.9341,88200.0
2007-10-18 11:50:00,76.04,76.43,76.0,76.35,102000.0,53.9412,54.2179,53.9129,54.1611,102000.0
2007-10-18 12:00:00,76.33,76.39,75.83,75.94,161800.0,54.147,54.1895,53.7923,53.8703,161800.0
2007-10-18 12:10:00,75.92,76.14,75.88,75.96,87000.0,53.8561,54.0122,53.8277,53.8845,87000.0
2007-10-18 12:20:00,75.92,76.23,75.91,76.2,51200.0,53.8561,54.076,53.849,54.0547,51200.0
2007-10-18 12:30:00,76.19,76.27,76.02,76.05,58600.0,54.0476,54.1044,53.927,53.9483,58600.0
2007-10-18 12:40:00,76.06,76.25,76.0,76.19,47600.0,53.9554,54.0902,53.9129,54.0476,47600.0
2007-10-18 12:50:00,76.2,76.43,76.2,76.34,82400.0,54.0547,54.2179,54.0547,54.154,82400.0
2007-10-18 13:00:00,76.34,76.61,76.31,76.57,103600.0,54.154,54.3456,54.1328,54.3172,103600.0
2007-10-18 13:10:00,76.56,76.82,76.45,76.69,109600.0,54.3101,54.4945,54.2321,54.4023,109600.0
2007-10-18 13:20:00,76.73,76.82,76.64,76.7,62000.0,54.4307,54.4945,54.3669,54.4094,62000.0
2007-10-18 13:30:00,76.72,76.83,76.61,76.66,114600.0,54.4236,54.5016,54.3456,54.381,114600.0
2007-10-18 13:40:00,76.67,76.78,76.64,76.67,54200.0,54.3881,54.4662,54.3669,54.3881,54200.0
2007-10-18 13:50:00,76.64,76.88,76.63,76.82,84200.0,54.3669,54.5371,54.3598,54.4945,84200.0
2007-10-18 14:00:00,76.83,76.91,76.75,76.8,53800.0,54.5016,54.5584,54.4449,54.4804,53800.0
2007-10-18 14:10:00,76.8,76.8,76.36,76.43,124600.0,54.4804,54.4804,54.1682,54.2179,124600.0
2007-10-18 14:20:00,76.45,76.61,76.3,76.55,89600.0,54.2321,54.3456,54.1257,54.303,89600.0
2007-10-18 14:30:00,76.52,76.56,76.42,76.55,61000.0,54.2817,54.3101,54.2108,54.303,61000.0
2007-10-18 14:40:00,76.56,76.6,76.22,76.22,83000.0,54.3101,54.3385,54.0689,54.0689,83000.0
2007-10-18 14:50:00,76.2,76.3,76.17,76.27,165400.0,54.0547,54.1257,54.0335,54.1044,165400.0
2007-10-18 15:00:00,76.27,76.52,76.27,76.42,84400.0,54.1044,54.2817,54.1044,54.2108,84400.0
2007-10-18 15:10:00,76.36,76.6,76.31,76.33,94200.0,54.1682,54.3385,54.1328,54.147,94200.0
2007-10-18 15:20:00,76.33,76.5,76.28,76.41,98200.0,54.147,54.2675,54.1115,54.2037,98200.0
2007-10-18 15:30:00,76.4,76.42,76.14,76.32,138600.0,54.1966,54.2108,54.0122,54.1399,138600.0
2007-10-18 15:40:00,76.32,76.48,76.25,76.3,212400.0,54.1399,54.2534,54.0902,54.1257,212400.0
2007-10-18 15:50:00,76.3,76.37,76.2,76.33,292200.0,54.1257,54.1753,54.0547,54.147,292200.0
2007-10-19 09:30:00,75.86,75.95,75.32,75.32,451000.0,53.8135,53.8774,53.4305,53.4305,451000.0
2007-10-19 09:40:00,75.32,75.88,75.15,75.85,133200.0,53.4305,53.8277,53.3099,53.8064,133200.0
2007-10-19 09:50:00,75.82,75.86,75.51,75.56,128200.0,53.7852,53.8135,53.5653,53.6007,128200.0
2007-10-19 10:00:00,75.54,75.58,74.88,75.07,174000.0,53.5865,53.6149,53.1184,53.2531,174000.0
2007-10-19 10:10:00,75.13,75.39,74.79,74.81,161000.0,53.2957,53.4801,53.0545,53.0687,161000.0
2007-10-19 10:20:00,74.81,74.96,74.67,74.73,110000.0,53.0687,53.1751,52.9694,53.0119,110000.0
2007-10-19 10:30:00,74.73,75.01,74.67,75.0,115000.0,53.0119,53.2106,52.9694,53.2035,115000.0
2007-10-19 10:40:00,75.04,75.06,74.74,74.92,96600.0,53.2319,53.246,53.019,53.1467,96600.0
2007-10-19 10:50:00,74.88,74.94,74.65,74.65,99800.0,53.1184,53.1609,52.9552,52.9552,99800.0
2007-10-19 11:00:00,74.69,74.79,74.58,74.64,66200.0,52.9836,53.0545,52.9055,52.9481,66200.0
2007-10-19 11:10:00,74.6,74.64,74.42,74.43,104600.0,52.9197,52.9481,52.792,52.7991,104600.0
2007-10-19 11:20:00,74.48,74.86,74.2,74.75,162200.0,52.8346,53.1042,52.636,53.0261,162200.0
2007-10-19 11:30:00,74.78,74.86,74.49,74.58,151400.0,53.0474,53.1042,52.8417,52.9055,151400.0
2007-10-19 11:40:00,74.61,75.08,74.5,75.07,77800.0,52.9268,53.2602,52.8488,53.2531,77800.0
2007-10-19 11:50:00,75.03,75.22,74.79,74.86,100000.0,53.2248,53.3595,53.0545,53.1042,100000.0
2007-10-19 12:00:00,74.85,74.87,74.55,74.64,91400.0,53.0971,53.1113,52.8843,52.9481,91400.0
2007-10-19 12:10:00,74.67,74.7,74.36,74.52,126000.0,52.9694,52.9907,52.7495,52.863,126000.0
2007-10-19 12:20:00,74.54,74.58,74.0,74.0,185400.0,52.8772,52.9055,52.4941,52.4941,185400.0
2007-10-19 12:30:00,74.0,74.05,73.92,73.99,160000.0,52.4941,52.5296,52.4373,52.487,160000.0
2007-10-19 12:40:00,73.99,74.0,73.61,73.78,211800.0,52.487,52.4941,52.2174,52.338,211800.0
2007-10-19 12:50:00,73.78,74.01,73.65,73.83,152600.0,52.338,52.5012,52.2458,52.3735,152600.0
2007-10-19 13:00:00,73.86,74.07,73.7,73.87,83000.0,52.3948,52.5438,52.2813,52.4019,83000.0
2007-10-19 13:10:00,73.87,74.35,73.85,74.16,113000.0,52.4019,52.7424,52.3877,52.6076,113000.0
2007-10-19 13:20:00,74.16,74.24,73.9,74.08,79400.0,52.6076,52.6643,52.4232,52.5508,79400.0
2007-10-19 13:30:00,74.08,74.21,74.0,74.05,58600.0,52.5508,52.6431,52.4941,52.5296,58600.0
2007-10-19 13:40:00,74.04,74.42,74.02,74.29,49600.0,52.5225,52.792,52.5083,52.6998,49600.0
2007-10-19 13:50:00,74.3,74.49,74.21,74.3,52600.0,52.7069,52.8417,52.6431,52.7069,52600.0
2007-10-19 14:00:00,74.29,74.33,74.0,74.05,114600.0,52.6998,52.7282,52.4941,52.5296,114600.0
2007-10-19 14:10:00,74.05,74.09,73.67,73.72,118400.0,52.5296,52.5579,52.26,52.2955,118400.0
2007-10-19 14:20:00,73.72,73.74,73.5,73.5,138800.0,52.2955,52.3097,52.1394,52.1394,138800.0
2007-10-19 14:30:00,73.53,73.6,73.32,73.58,123800.0,52.1607,52.2103,52.0117,52.1962,123800.0
2007-10-19 14:40:00,73.57,73.67,73.24,73.35,134000.0,52.1891,52.26,51.955,52.033,134000.0
2007-10-19 14:50:00,73.36,73.36,72.88,73.05,166200.0,52.0401,52.0401,51.6996,51.8202,166200.0
2007-10-19 15:00:00,73.05,73.38,73.05,73.38,138600.0,51.8202,52.0543,51.8202,52.0543,138600.0
2007-10-19 15:10:00,73.38,73.42,72.85,72.85,183800.0,52.0543,52.0827,51.6783,51.6783,183800.0
2007-10-19 15:20:00,72.86,72.9,72.41,72.45,216200.0,51.6854,51.7138,51.3662,51.3946,216200.0
2007-10-19 15:30:00,72.44,73.0,72.44,72.94,180600.0,51.3875,51.7847,51.3875,51.7422,180600.0
2007-10-19 15:40:00,72.94,72.99,72.45,72.6,301000.0,51.7422,51.7776,51.3946,51.501,301000.0
2007-10-19 15:50:00,72.62,72.85,72.53,72.82,485000.0,51.5152,51.6783,51.4513,51.657,485000.0
2007-10-22 09:30:00,71.26,71.94,71.0,71.83,535000.0,50.5504,51.0328,50.366,50.9547,535000.0
2007-10-22 09:40:00,71.83,72.25,71.75,72.08,404600.0,50.9547,51.2527,50.898,51.1321,404600.0
2007-10-22 09:50:00,72.08,72.32,71.63,71.75,325000.0,51.1321,51.3023,50.8129,50.898,325000.0
2007-10-22 10:00:00,71.75,72.22,71.71,72.13,189000.0,50.898,51.2314,50.8696,51.1676,189000.0
2007-10-22 10:10:00,72.17,72.46,72.04,72.09,107400.0,51.1959,51.4017,51.1037,51.1392,107400.0
2007-10-22 10:20:00,72.12,72.35,72.06,72.17,51400.0,51.1605,51.3236,51.1179,51.1959,51400.0
2007-10-22 10:30:00,72.24,72.46,72.03,72.03,119000.0,51.2456,51.4017,51.0966,51.0966,119000.0
2007-10-22 10:40:00,72.05,72.11,71.55,71.6,82400.0,51.1108,51.1534,50.7561,50.7916,82400.0
2007-10-22 10:50:00,71.6,71.6,70.5,70.71,282600.0,50.7916,50.7916,50.0113,50.1602,282600.0
2007-10-22 11:00:00,70.71,71.0,70.58,70.85,194800.0,50.1602,50.366,50.068,50.2596,194800.0
2007-10-22 11:10:00,70.82,70.99,70.77,70.88,55800.0,50.2383,50.3589,50.2028,50.2808,55800.0
2007-10-22 11:20:00,70.86,71.38,70.86,71.29,119400.0,50.2666,50.6355,50.2666,50.5717,119400.0
2007-10-22 11:30:00,71.29,71.39,70.86,70.89,132400.0,50.5717,50.6426,50.2666,50.2879,132400.0
2007-10-22 11:40:00,70.86,71.22,70.84,71.12,192800.0,50.2666,50.522,50.2525,50.4511,192800.0
2007-10-22 11:50:00,71.13,71.5,71.04,71.48,191800.0,50.4582,50.7206,50.3943,50.7065,191800.0
2007-10-22 12:00:00,71.48,71.66,71.4,71.48,133200.0,50.7065,50.8341,50.6497,50.7065,133200.0
2007-10-22 12:10:00,71.48,71.48,71.31,71.34,97200.0,50.7065,50.7065,50.5859,50.6071,97200.0
2007-10-22 12:20:00,71.39,71.51,71.31,71.38,209400.0,50.6426,50.7277,50.5859,50.6355,209400.0
2007-10-22 12:30:00,71.36,71.55,71.36,71.45,70600.0,50.6213,50.7561,50.6213,50.6852,70600.0
2007-10-22 12:40:00,71.45,71.78,71.42,71.77,69000.0,50.6852,50.9193,50.6639,50.9122,69000.0
2007-10-22 12:50:00,71.77,71.88,71.55,71.63,116000.0,50.9122,50.9902,50.7561,50.8129,116000.0
2007-10-22 13:00:00,71.62,71.99,71.59,71.89,90200.0,50.8058,51.0682,50.7845,50.9973,90200.0
2007-10-22 13:10:00,71.92,72.16,71.88,72.08,177600.0,51.0186,51.1888,50.9902,51.1321,177600.0
2007-10-22 13:20:00,72.11,72.33,71.96,72.33,63800.0,51.1534,51.3094,51.047,51.3094,63800.0
2007-10-22 13:30:00,72.33,72.37,71.98,72.07,96400.0,51.3094,51.3378,51.0612,51.125,96400.0
2007-10-22 13:40:00,72.07,72.15,71.89,71.92,59600.0,51.125,51.1817,50.9973,51.0186,59600.0
2007-10-22 13:50:00,71.95,71.95,71.77,71.81,68000.0,51.0399,51.0399,50.9122,50.9406,68000.0
2007-10-22 14:00:00,71.82,72.18,71.78,72.12,65800.0,50.9476,51.203,50.9193,51.1605,65800.0
2007-10-22 14:10:00,72.11,72.3,72.02,72.18,82400.0,51.1534,51.2882,51.0895,51.203,82400.0
2007-10-22 14:20:00,72.17,72.31,71.94,71.94,70000.0,51.1959,51.2952,51.0328,51.0328,70000.0
2007-10-22 14:30:00,71.92,72.11,71.8,72.1,93200.0,51.0186,51.1534,50.9335,51.1463,93200.0
2007-10-22 14:40:00,72.13,72.38,72.1,72.29,117600.0,51.1676,51.3449,51.1463,51.2811,117600.0
2007-10-22 14:50:00,72.25,72.26,71.85,71.9,170200.0,51.2527,51.2598,50.9689,51.0044,170200.0
2007-10-22 15:00:00,71.91,72.04,71.81,71.85,95800.0,51.0115,51.1037,50.9406,50.9689,95800.0
2007-10-22 15:10:00,71.84,71.92,71.51,71.51,134800.0,50.9618,51.0186,50.7277,50.7277,134800.0
2007-10-22 15:20:00,71.55,71.8,71.32,71.53,309800.0,50.7561,50.9335,50.593,50.7419,309800.0
2007-10-22 15:30:00,71.53,71.83,71.53,71.71,130000.0,50.7419,50.9547,50.7419,50.8696,130000.0
2007-10-22 15:40:00,71.71,72.27,71.69,72.17,173000.0,50.8696,51.2669,50.8554,51.1959,173000.0
2007-10-22 15:50:00,72.16,72.58,72.14,72.42,307600.0,51.1888,51.4868,51.1747,51.3733,307600.0
2007-10-23 09:30:00,73.86,74.43,73.51,74.42,307400.0,52.3948,52.7991,52.1465,52.792,307400.0
2007-10-23 09:40:00,74.5,74.75,74.01,74.05,245800.0,52.8488,53.0261,52.5012,52.5296,245800.0
2007-10-23 09:50:00,74.04,74.75,73.92,74.7,235600.0,52.5225,53.0261,52.4373,52.9907,235600.0
2007-10-23 10:00:00,74.7,74.88,74.42,74.47,160800.0,52.9907,53.1184,52.792,52.8275,160800.0
2007-10-23 10:10:00,74.48,74.75,74.39,74.58,119600.0,52.8346,53.0261,52.7708,52.9055,119600.0
2007-10-23 10:20:00,74.62,74.74,74.5,74.69,96800.0,52.9339,53.019,52.8488,52.9836,96800.0
2007-10-23 10:30:00,74.68,74.8,74.61,74.67,141200.0,52.9765,53.0616,52.9268,52.9694,141200.0
2007-10-23 10:40:00,74.67,74.74,74.5,74.74,69600.0,52.9694,53.019,52.8488,53.019,69600.0
2007-10-23 10:50:00,74.74,74.76,74.33,74.35,83200.0,53.019,53.0332,52.7282,52.7424,83200.0
2007-10-23 11:00:00,74.34,74.36,74.08,74.1,89400.0,52.7353,52.7495,52.5508,52.565,89400.0
2007-10-23 11:10:00,74.12,74.13,73.58,73.71,138400.0,52.5792,52.5863,52.1962,52.2884,138400.0
2007-10-23 11:20:00,73.72,74.08,73.11,73.69,266000.0,52.2955,52.5508,51.8627,52.2742,266000.0
2007-10-23 11:30:00,73.66,74.12,73.58,74.05,91400.0,52.2529,52.5792,52.1962,52.5296,91400.0
2007-10-23 11:40:00,74.05,74.52,74.05,74.21,98800.0,52.5296,52.863,52.5296,52.6431,98800.0
2007-10-23 11:50:00,74.19,74.35,73.97,74.07,62400.0,52.6289,52.7424,52.4728,52.5438,62400.0
2007-10-23 12:00:00,74.07,74.35,74.07,74.2,47600.0,52.5438,52.7424,52.5438,52.636,47600.0
2007-10-23 12:10:00,74.2,74.3,73.97,74.21,45800.0,52.636,52.7069,52.4728,52.6431,45800.0
2007-10-23 12:20:00,74.17,74.33,74.14,74.22,58800.0,52.6147,52.7282,52.5934,52.6502,58800.0
2007-10-23 12:30:00,74.25,74.47,74.24,74.45,27800.0,52.6714,52.8275,52.6643,52.8133,27800.0
2007-10-23 12:40:00,74.42,74.57,74.36,74.48,39800.0,52.792,52.8984,52.7495,52.8346,39800.0
2007-10-23 12:50:00,74.49,74.57,74.29,74.29,25200.0,52.8417,52.8984,52.6998,52.6998,25200.0
2007-10-23 13:00:00,74.28,74.5,74.23,74.5,29600.0,52.6927,52.8488,52.6573,52.8488,29600.0
2007-10-23 13:10:00,74.51,74.66,74.45,74.57,20200.0,52.8559,52.9623,52.8133,52.8984,20200.0
2007-10-23 13:20:00,74.61,74.61,74.32,74.39,25800.0,52.9268,52.9268,52.7211,52.7708,25800.0
2007-10-23 13:30:00,74.4,74.56,74.3,74.44,30200.0,52.7778,52.8913,52.7069,52.8062,30200.0
2007-10-23 13:40:00,74.44,74.56,74.27,74.28,32000.0,52.8062,52.8913,52.6856,52.6927,32000.0
2007-10-23 13:50:00,74.29,74.42,74.25,74.41,38800.0,52.6998,52.792,52.6714,52.7849,38800.0
2007-10-23 14:00:00,74.45,74.6,74.35,74.6,47000.0,52.8133,52.9197,52.7424,52.9197,47000.0
2007-10-23 14:10:00,74.61,74.82,74.6,74.75,91000.0,52.9268,53.0758,52.9197,53.0261,91000.0
2007-10-23 14:20:00,74.75,74.9,74.68,74.75,54200.0,53.0261,53.1325,52.9765,53.0261,54200.0
2007-10-23 14:30:00,74.72,74.86,74.51,74.58,49200.0,53.0049,53.1042,52.8559,52.9055,49200.0
2007-10-23 14:40:00,74.57,74.69,74.39,74.45,63200.0,52.8984,52.9836,52.7708,52.8133,63200.0
2007-10-23 14:50:00,74.45,74.67,74.43,74.43,47400.0,52.8133,52.9694,52.7991,52.7991,47400.0
2007-10-23 15:00:00,74.42,74.72,74.33,74.43,71200.0,52.792,53.0049,52.7282,52.7991,71200.0
2007-10-23 15:10:00,74.45,74.48,74.22,74.27,63000.0,52.8133,52.8346,52.6502,52.6856,63000.0
2007-10-23 15:20:00,74.25,74.74,74.23,74.7,107400.0,52.6714,53.019,52.6573,52.9907,107400.0
2007-10-23 15:30:00,74.69,74.95,74.66,74.8,107800.0,52.9836,53.168,52.9623,53.0616,107800.0
2007-10-23 15:40:00,74.82,74.98,74.73,74.78,108600.0,53.0758,53.1893,53.0119,53.0474,108600.0
2007-10-23 15:50:00,74.77,75.0,74.72,75.0,177800.0,53.0403,53.2035,53.0049,53.2035,177800.0
2007-10-24 09:30:00,74.45,74.5,74.06,74.3,188600.0,52.8133,52.8488,52.5367,52.7069,188600.0
2007-10-24 09:40:00,74.3,74.31,73.98,74.0,197200.0,52.7069,52.714,52.4799,52.4941,197200.0
2007-10-24 09:50:00,73.98,74.14,73.5,74.03,181000.0,52.4799,52.5934,52.1394,52.5154,181000.0
2007-10-24 10:00:00,74.09,74.1,73.35,73.46,143200.0,52.5579,52.565,52.033,52.111,143200.0
2007-10-24 10:10:00,73.45,73.46,73.13,73.25,148800.0,52.1039,52.111,51.8769,51.9621,148800.0
2007-10-24 10:20:00,73.21,73.99,73.21,73.88,161800.0,51.9337,52.487,51.9337,52.409,161800.0
2007-10-24 10:30:00,73.84,73.89,73.43,73.57,103200.0,52.3806,52.4161,52.0898,52.1891,103200.0
2007-10-24 10:40:00,73.51,73.51,73.0,73.02,122400.0,52.1465,52.1465,51.7847,51.7989,122400.0
2007-10-24 10:50:00,73.06,73.38,72.95,73.05,112000.0,51.8273,52.0543,51.7492,51.8202,112000.0
2007-10-24 11:00:00,73.03,73.14,72.78,72.84,110200.0,51.806,51.884,51.6287,51.6712,110200.0
2007-10-24 11:10:00,72.88,73.11,72.51,72.61,166000.0,51.6996,51.8627,51.4371,51.5081,166000.0
2007-10-24 11:20:00,72.58,73.28,72.51,73.25,136200.0,51.4868,51.9833,51.4371,51.9621,136200.0
2007-10-24 11:30:00,73.25,73.66,73.13,73.62,164600.0,51.9621,52.2529,51.8769,52.2245,164600.0
2007-10-24 11:40:00,73.61,73.67,73.46,73.5,137600.0,52.2174,52.26,52.111,52.1394,137600.0
2007-10-24 11:50:00,73.51,73.56,73.23,73.39,193600.0,52.1465,52.182,51.9479,52.0614,193600.0
2007-10-24 12:00:00,73.38,73.92,73.27,73.89,115600.0,52.0543,52.4373,51.9763,52.4161,115600.0
2007-10-24 12:10:00,73.89,74.11,73.57,73.63,131800.0,52.4161,52.5721,52.1891,52.2316,131800.0
2007-10-24 12:20:00,73.66,73.66,73.39,73.53,62800.0,52.2529,52.2529,52.0614,52.1607,62800.0
2007-10-24 12:30:00,73.55,73.63,73.38,73.52,86800.0,52.1749,52.2316,52.0543,52.1536,86800.0
2007-10-24 12:40:00,73.52,73.75,73.46,73.71,87400.0,52.1536,52.3168,52.111,52.2884,87400.0
2007-10-24 12:50:00,73.71,73.72,73.36,73.61,72200.0,52.2884,52.2955,52.0401,52.2174,72200.0
2007-10-24 13:00:00,73.64,73.83,73.33,73.75,91000.0,52.2387,52.3735,52.0188,52.3168,91000.0
2007-10-24 13:10:00,73.78,73.86,73.33,73.42,74600.0,52.338,52.3948,52.0188,52.0827,74600.0
2007-10-24 13:20:00,73.47,73.51,73.19,73.49,98400.0,52.1181,52.1465,51.9195,52.1323,98400.0
2007-10-24 13:30:00,73.44,73.5,73.23,73.29,76000.0,52.0968,52.1394,51.9479,51.9904,76000.0
2007-10-24 13:40:00,73.31,73.58,73.26,73.5,76800.0,52.0046,52.1962,51.9692,52.1394,76800.0
2007-10-24 13:50:00,73.46,73.54,73.28,73.5,66800.0,52.111,52.1678,51.9833,52.1394,66800.0
2007-10-24 14:00:00,73.52,73.54,73.08,73.21,85600.0,52.1536,52.1678,51.8415,51.9337,85600.0
2007-10-24 14:10:00,73.17,73.29,72.96,73.08,103600.0,51.9053,51.9904,51.7563,51.8415,103600.0
2007-10-24 14:20:00,73.1,73.85,73.1,73.75,139600.0,51.8557,52.3877,51.8557,52.3168,139600.0
2007-10-24 14:30:00,73.7,74.1,73.46,73.54,150800.0,52.2813,52.565,52.111,52.1678,150800.0
2007-10-24 14:40:00,73.56,73.63,73.35,73.54,76000.0,52.182,52.2316,52.033,52.1678,76000.0
2007-10-24 14:50:00,73.54,73.92,73.36,73.91,129600.0,52.1678,52.4373,52.0401,52.4303,129600.0
2007-10-24 15:00:00,73.86,74.2,73.83,74.17,152400.0,52.3948,52.636,52.3735,52.6147,152400.0
2007-10-24 15:10:00,74.2,74.54,74.08,74.14,165800.0,52.636,52.8772,52.5508,52.5934,165800.0
2007-10-24 15:20:00,74.17,74.6,74.02,74.6,112400.0,52.6147,52.9197,52.5083,52.9197,112400.0
2007-10-24 15:30:00,74.56,74.57,73.86,74.08,152400.0,52.8913,52.8984,52.3948,52.5508,152400.0
2007-10-24 15:40:00,74.08,74.23,73.88,73.98,132800.0,52.5508,52.6573,52.409,52.4799,132800.0
2007-10-24 15:50:00,73.96,74.42,73.89,74.37,172000.0,52.4657,52.792,52.4161,52.7566,172000.0
2007-10-25 09:30:00,74.3,74.3,72.78,72.97,229600.0,52.7069,52.7069,51.6287,51.7634,229600.0
2007-10-25 09:40:00,73.0,73.15,72.8,72.84,117600.0,51.7847,51.8911,51.6428,51.6712,117600.0
2007-10-25 09:50:00,72.87,72.87,72.14,72.15,188000.0,51.6925,51.6925,51.1747,51.1817,188000.0
2007-10-25 10:00:00,72.2,72.75,72.11,72.67,133400.0,51.2172,51.6074,51.1534,51.5506,133400.0
2007-10-25 10:10:00,72.73,73.38,72.64,73.29,179600.0,51.5932,52.0543,51.5293,51.9904,179600.0
2007-10-25 10:20:00,73.32,73.4,72.58,72.89,109400.0,52.0117,52.0685,51.4868,51.7067,109400.0
2007-10-25 10:30:00,72.89,72.98,72.7,72.86,63000.0,51.7067,51.7705,51.5719,51.6854,63000.0
2007-10-25 10:40:00,72.83,72.89,72.07,72.23,175600.0,51.6641,51.7067,51.125,51.2385,175600.0
2007-10-25 10:50:00,72.24,72.43,71.88,72.25,215800.0,51.2456,51.3804,50.9902,51.2527,215800.0
2007-10-25 11:00:00,72.27,72.36,71.96,72.08,100600.0,51.2669,51.3307,51.047,51.1321,100600.0
2007-10-25 11:10:00,72.08,72.3,71.89,71.98,82200.0,51.1321,51.2882,50.9973,51.0612,82200.0
2007-10-25 11:20:00,71.98,72.17,71.95,72.11,85400.0,51.0612,51.1959,51.0399,51.1534,85400.0
2007-10-25 11:30:00,72.1,72.14,71.76,71.86,169600.0,51.1463,51.1747,50.9051,50.976,169600.0
2007-10-25 11:40:00,71.87,72.25,71.79,72.06,121200.0,50.9831,51.2527,50.9264,51.1179,121200.0
2007-10-25 11:50:00,72.04,72.21,71.73,71.88,109000.0,51.1037,51.2243,50.8838,50.9902,109000.0
2007-10-25 12:00:00,71.89,72.17,71.89,72.13,98600.0,50.9973,51.1959,50.9973,51.1676,98600.0
2007-10-25 12:10:00,72.11,72.17,71.9,72.11,71600.0,51.1534,51.1959,51.0044,51.1534,71600.0
2007-10-25 12:20:00,72.09,72.56,71.99,72.48,90600.0,51.1392,51.4726,51.0682,51.4158,90600.0
2007-10-25 12:30:00,72.48,72.51,72.31,72.51,112600.0,51.4158,51.4371,51.2952,51.4371,112600.0
2007-10-25 12:40:00,72.5,72.59,72.32,72.33,104200.0,51.43,51.4939,51.3023,51.3094,104200.0
2007-10-25 12:50:00,72.32,72.56,72.13,72.38,65000.0,51.3023,51.4726,51.1676,51.3449,65000.0
2007-10-25 13:00:00,72.35,72.53,72.07,72.16,97400.0,51.3236,51.4513,51.125,51.1888,97400.0
2007-10-25 13:10:00,72.14,72.31,71.91,71.92,90000.0,51.1747,51.2952,51.0115,51.0186,90000.0
2007-10-25 13:20:00,71.9,72.24,71.64,72.2,119800.0,51.0044,51.2456,50.82,51.2172,119800.0
2007-10-25 13:30:00,72.24,72.67,72.24,72.53,141000.0,51.2456,51.5506,51.2456,51.4513,141000.0
2007-10-25 13:40:00,72.51,72.67,72.42,72.61,138200.0,51.4371,51.5506,51.3733,51.5081,138200.0
2007-10-25 13:50:00,72.58,72.75,72.39,72.55,166000.0,51.4868,51.6074,51.352,51.4655,166000.0
2007-10-25 14:00:00,72.53,72.54,72.04,72.38,130400.0,51.4513,51.4584,51.1037,51.3449,130400.0
2007-10-25 14:10:00,72.38,72.82,72.38,72.73,74800.0,51.3449,51.657,51.3449,51.5932,74800.0
2007-10-25 14:20:00,72.72,72.98,72.63,72.91,139800.0,51.5861,51.7705,51.5222,51.7209,139800.0
2007-10-25 14:30:00,72.87,72.94,72.58,72.86,100800.0,51.6925,51.7422,51.4868,51.6854,100800.0
2007-10-25 14:40:00,72.86,72.96,72.55,72.61,95400.0,51.6854,51.7563,51.4655,51.5081,95400.0
2007-10-25 14:50:00,72.61,73.0,72.59,73.0,158200.0,51.5081,51.7847,51.4939,51.7847,158200.0
2007-10-25 15:00:00,72.97,73.01,72.63,72.74,145400.0,51.7634,51.7918,51.5222,51.6003,145400.0
2007-10-25 15:10:00,72.77,73.29,72.69,73.29,238800.0,51.6216,51.9904,51.5648,51.9904,238800.0
2007-10-25 15:20:00,73.29,73.5,73.05,73.28,260000.0,51.9904,52.1394,51.8202,51.9833,260000.0
2007-10-25 15:30:00,73.31,73.44,73.1,73.36,123200.0,52.0046,52.0968,51.8557,52.0401,123200.0
2007-10-25 15:40:00,73.38,73.77,73.33,73.58,183200.0,52.0543,52.3309,52.0188,52.1962,183200.0
2007-10-25 15:50:00,73.57,73.73,73.54,73.57,163000.0,52.1891,52.3026,52.1678,52.1891,163000.0
2007-10-26 09:30:00,74.23,75.0,73.76,73.76,203800.0,52.6573,53.2035,52.3238,52.3238,203800.0
2007-10-26 09:40:00,73.78,73.96,73.67,73.74,78400.0,52.338,52.4657,52.26,52.3097,78400.0
2007-10-26 09:50:00,73.76,74.09,73.74,73.92,54800.0,52.3238,52.5579,52.3097,52.4373,54800.0
2007-10-26 10:00:00,73.92,74.05,73.74,74.0,79400.0,52.4373,52.5296,52.3097,52.4941,79400.0
2007-10-26 10:10:00,74.02,74.19,73.71,73.77,95800.0,52.5083,52.6289,52.2884,52.3309,95800.0
2007-10-26 10:20:00,73.77,74.01,73.57,73.91,51400.0,52.3309,52.5012,52.1891,52.4303,51400.0
2007-10-26 10:30:00,73.87,73.94,73.7,73.78,36200.0,52.4019,52.4515,52.2813,52.338,36200.0
2007-10-26 10:40:00,73.78,73.82,73.58,73.62,49600.0,52.338,52.3664,52.1962,52.2245,49600.0
2007-10-26 10:50:00,73.64,73.83,73.36,73.8,79800.0,52.2387,52.3735,52.0401,52.3522,79800.0
2007-10-26 11:00:00,73.83,73.86,73.4,73.45,54400.0,52.3735,52.3948,52.0685,52.1039,54400.0
2007-10-26 11:10:00,73.46,73.54,73.19,73.34,73400.0,52.111,52.1678,51.9195,52.0259,73400.0
2007-10-26 11:20:00,73.33,73.33,72.82,73.05,179200.0,52.0188,52.0188,51.657,51.8202,179200.0
2007-10-26 11:30:00,73.08,73.08,72.63,72.72,138400.0,51.8415,51.8415,51.5222,51.5861,138400.0
2007-10-26 11:40:00,72.67,72.86,72.66,72.72,112200.0,51.5506,51.6854,51.5435,51.5861,112200.0
2007-10-26 11:50:00,72.72,72.73,72.02,72.13,207800.0,51.5861,51.5932,51.0895,51.1676,207800.0
2007-10-26 12:00:00,72.13,72.16,71.76,71.94,197800.0,51.1676,51.1888,50.9051,51.0328,197800.0
2007-10-26 12:10:00,71.94,72.44,71.94,72.03,144200.0,51.0328,51.3875,51.0328,51.0966,144200.0
2007-10-26 12:20:00,72.02,72.29,71.86,72.03,116400.0,51.0895,51.2811,50.976,51.0966,116400.0
2007-10-26 12:30:00,72.12,72.39,72.04,72.22,87200.0,51.1605,51.352,51.1037,51.2314,87200.0
2007-10-26 12:40:00,72.2,72.36,71.91,71.97,120800.0,51.2172,51.3307,51.0115,51.0541,120800.0
2007-10-26 12:50:00,71.97,72.11,71.94,71.99,123800.0,51.0541,51.1534,51.0328,51.0682,123800.0
2007-10-26 13:00:00,71.97,72.31,71.93,72.08,137200.0,51.0541,51.2952,51.0257,51.1321,137200.0
2007-10-26 13:10:00,72.06,72.18,71.89,72.05,95200.0,51.1179,51.203,50.9973,51.1108,95200.0
2007-10-26 13:20:00,72.06,72.25,72.05,72.13,70400.0,51.1179,51.2527,51.1108,51.1676,70400.0
2007-10-26 13:30:00,72.13,72.2,71.92,72.2,110600.0,51.1676,51.2172,51.0186,51.2172,110600.0
2007-10-26 13:40:00,72.08,72.19,72.03,72.16,81600.0,51.1321,51.2101,51.0966,51.1888,81600.0
2007-10-26 13:50:00,72.16,72.25,72.05,72.16,109800.0,51.1888,51.2527,51.1108,51.1888,109800.0
2007-10-26 14:00:00,72.14,72.8,72.14,72.58,104400.0,51.1747,51.6428,51.1747,51.4868,104400.0
2007-10-26 14:10:00,72.58,73.08,72.58,72.82,129000.0,51.4868,51.8415,51.4868,51.657,129000.0
2007-10-26 14:20:00,72.89,73.05,72.78,72.93,132400.0,51.7067,51.8202,51.6287,51.7351,132400.0
2007-10-26 14:30:00,72.96,73.16,72.85,73.14,112400.0,51.7563,51.8982,51.6783,51.884,112400.0
2007-10-26 14:40:00,73.14,73.18,72.96,72.98,93200.0,51.884,51.9124,51.7563,51.7705,93200.0
2007-10-26 14:50:00,72.99,72.99,72.74,72.76,96000.0,51.7776,51.7776,51.6003,51.6145,96000.0
2007-10-26 15:00:00,72.76,72.86,72.45,72.47,149000.0,51.6145,51.6854,51.3946,51.4087,149000.0
2007-10-26 15:10:00,72.47,72.63,72.22,72.58,121000.0,51.4087,51.5222,51.2314,51.4868,121000.0
2007-10-26 15:20:00,72.59,72.76,72.54,72.71,110400.0,51.4939,51.6145,51.4584,51.579,110400.0
2007-10-26 15:30:00,72.71,72.89,72.6,72.71,163600.0,51.579,51.7067,51.501,51.579,163600.0
2007-10-26 15:40:00,72.67,72.83,72.65,72.76,193200.0,51.5506,51.6641,51.5364,51.6145,193200.0
2007-10-26 15:50:00,72.76,72.83,72.52,72.64,331600.0,51.6145,51.6641,51.4442,51.5293,331600.0
2007-10-29 09:30:00,73.26,73.75,73.11,73.7,122000.0,51.9692,52.3168,51.8627,52.2813,122000.0
2007-10-29 09:40:00,73.73,73.94,73.42,73.62,88600.0,52.3026,52.4515,52.0827,52.2245,88600.0
2007-10-29 09:50:00,73.63,73.84,73.4,73.5,105600.0,52.2316,52.3806,52.0685,52.1394,105600.0
2007-10-29 10:00:00,73.48,73.48,73.02,73.38,102200.0,52.1252,52.1252,51.7989,52.0543,102200.0
2007-10-29 10:10:00,73.41,73.5,73.06,73.11,80000.0,52.0756,52.1394,51.8273,51.8627,80000.0
2007-10-29 10:20:00,73.11,73.41,73.05,73.4,74400.0,51.8627,52.0756,51.8202,52.0685,74400.0
2007-10-29 10:30:00,73.36,73.44,73.11,73.11,73400.0,52.0401,52.0968,51.8627,51.8627,73400.0
2007-10-29 10:40:00,73.19,73.69,73.16,73.64,95800.0,51.9195,52.2742,51.8982,52.2387,95800.0
2007-10-29 10:50:00,73.64,74.16,73.36,74.04,152800.0,52.2387,52.6076,52.0401,52.5225,152800.0
2007-10-29 11:00:00,74.06,74.28,73.86,74.07,122000.0,52.5367,52.6927,52.3948,52.5438,122000.0
2007-10-29 11:10:00,74.08,74.19,73.86,73.88,93400.0,52.5508,52.6289,52.3948,52.409,93400.0
2007-10-29 11:20:00,73.86,74.36,73.86,74.33,116000.0,52.3948,52.7495,52.3948,52.7282,116000.0
2007-10-29 11:30:00,74.32,74.61,74.3,74.56,84600.0,52.7211,52.9268,52.7069,52.8913,84600.0
2007-10-29 11:40:00,74.55,74.87,74.49,74.83,103400.0,52.8843,53.1113,52.8417,53.0829,103400.0
2007-10-29 11:50:00,74.83,74.86,74.64,74.68,88200.0,53.0829,53.1042,52.9481,52.9765,88200.0
2007-10-29 12:00:00,74.7,74.79,74.47,74.76,71000.0,52.9907,53.0545,52.8275,53.0332,71000.0
2007-10-29 12:10:00,74.75,74.88,74.61,74.88,76000.0,53.0261,53.1184,52.9268,53.1184,76000.0
2007-10-29 12:20:00,74.88,74.91,74.55,74.57,72800.0,53.1184,53.1396,52.8843,52.8984,72800.0
2007-10-29 12:30:00,74.57,74.63,74.36,74.51,102200.0,52.8984,52.941,52.7495,52.8559,102200.0
2007-10-29 12:40:00,74.51,74.72,74.51,74.68,83800.0,52.8559,53.0049,52.8559,52.9765,83800.0
2007-10-29 12:50:00,74.67,74.8,74.6,74.6,52800.0,52.9694,53.0616,52.9197,52.9197,52800.0
2007-10-29 13:00:00,74.6,74.64,74.36,74.61,58600.0,52.9197,52.9481,52.7495,52.9268,58600.0
2007-10-29 13:10:00,74.61,74.78,74.59,74.78,64200.0,52.9268,53.0474,52.9126,53.0474,64200.0
2007-10-29 13:20:00,74.8,75.16,74.8,75.08,83400.0,53.0616,53.317,53.0616,53.2602,83400.0
2007-10-29 13:30:00,75.08,75.16,74.97,75.06,57200.0,53.2602,53.317,53.1822,53.246,57200.0
2007-10-29 13:40:00,75.06,75.27,75.01,75.26,68400.0,53.246,53.395,53.2106,53.3879,68400.0
2007-10-29 13:50:00,75.26,75.41,75.07,75.39,89200.0,53.3879,53.4943,53.2531,53.4801,89200.0
2007-10-29 14:00:00,75.39,75.49,75.29,75.45,94800.0,53.4801,53.5511,53.4092,53.5227,94800.0
2007-10-29 14:10:00,75.46,75.49,75.28,75.38,157000.0,53.5298,53.5511,53.4021,53.473,157000.0
2007-10-29 14:20:00,75.39,75.51,75.38,75.39,186600.0,53.4801,53.5653,53.473,53.4801,186600.0
2007-10-29 14:30:00,75.42,75.42,75.02,75.11,184000.0,53.5014,53.5014,53.2177,53.2815,184000.0
2007-10-29 14:40:00,75.11,75.22,75.03,75.05,133800.0,53.2815,53.3595,53.2248,53.2389,133800.0
2007-10-29 14:50:00,75.03,75.26,75.03,75.17,79800.0,53.2248,53.3879,53.2248,53.3241,79800.0
2007-10-29 15:00:00,75.17,75.2,75.05,75.2,77400.0,53.3241,53.3454,53.2389,53.3454,77400.0
2007-10-29 15:10:00,75.19,75.39,75.15,75.35,83800.0,53.3383,53.4801,53.3099,53.4518,83800.0
2007-10-29 15:20:00,75.36,75.53,75.29,75.43,123600.0,53.4589,53.5794,53.4092,53.5085,123600.0
2007-10-29 15:30:00,75.46,75.5,75.35,75.45,94000.0,53.5298,53.5582,53.4518,53.5227,94000.0
2007-10-29 15:40:00,75.45,75.47,75.35,75.42,114400.0,53.5227,53.5369,53.4518,53.5014,114400.0
2007-10-29 15:50:00,75.42,75.49,75.41,75.46,215800.0,53.5014,53.5511,53.4943,53.5298,215800.0
2007-10-30 09:30:00,77.7,77.7,76.76,76.88,504800.0,55.1188,55.1188,54.452,54.5371,504800.0
2007-10-30 09:40:00,76.83,77.11,76.41,76.68,244800.0,54.5016,54.7003,54.2037,54.3952,244800.0
2007-10-30 09:50:00,76.68,77.13,76.38,77.0,191400.0,54.3952,54.7145,54.1824,54.6222,191400.0
2007-10-30 10:00:00,76.98,76.98,76.36,76.42,136400.0,54.608,54.608,54.1682,54.2108,136400.0
2007-10-30 10:10:00,76.43,76.61,76.14,76.21,142000.0,54.2179,54.3456,54.0122,54.0618,142000.0
2007-10-30 10:20:00,76.25,76.55,75.86,76.49,159000.0,54.0902,54.303,53.8135,54.2605,159000.0
2007-10-30 10:30:00,76.49,76.83,76.49,76.76,121600.0,54.2605,54.5016,54.2605,54.452,121600.0
2007-10-30 10:40:00,76.75,76.94,76.55,76.91,119400.0,54.4449,54.5797,54.303,54.5584,119400.0
2007-10-30 10:50:00,76.91,76.98,76.5,76.75,185600.0,54.5584,54.608,54.2675,54.4449,185600.0
2007-10-30 11:00:00,76.77,76.77,76.57,76.64,91000.0,54.4591,54.4591,54.3172,54.3669,91000.0
2007-10-30 11:10:00,76.66,76.75,76.5,76.5,100600.0,54.381,54.4449,54.2675,54.2675,100600.0
2007-10-30 11:20:00,76.5,76.6,75.82,75.86,164800.0,54.2675,54.3385,53.7852,53.8135,164800.0
2007-10-30 11:30:00,75.91,76.08,75.8,76.02,110200.0,53.849,53.9696,53.771,53.927,110200.0
2007-10-30 11:40:00,76.02,76.1,75.83,76.02,61600.0,53.927,53.9838,53.7923,53.927,61600.0
2007-10-30 11:50:00,76.01,76.29,75.66,76.22,94600.0,53.92,54.1186,53.6717,54.0689,94600.0
2007-10-30 12:00:00,76.21,76.35,76.11,76.16,61000.0,54.0618,54.1611,53.9909,54.0264,61000.0
2007-10-30 12:10:00,76.13,76.25,75.76,75.96,94200.0,54.0051,54.0902,53.7426,53.8845,94200.0
2007-10-30 12:20:00,75.94,75.99,75.86,75.89,41400.0,53.8703,53.9058,53.8135,53.8348,41400.0
2007-10-30 12:30:00,75.88,75.95,75.69,75.87,62000.0,53.8277,53.8774,53.6929,53.8206,62000.0
2007-10-30 12:40:00,75.86,76.01,75.74,75.92,45800.0,53.8135,53.92,53.7284,53.8561,45800.0
2007-10-30 12:50:00,75.91,76.04,75.86,76.01,58600.0,53.849,53.9412,53.8135,53.92,58600.0
2007-10-30 13:00:00,76.01,76.29,75.99,76.29,62600.0,53.92,54.1186,53.9058,54.1186,62600.0
2007-10-30 13:10:00,76.28,76.28,75.98,75.98,63800.0,54.1115,54.1115,53.8987,53.8987,63800.0
2007-10-30 13:20:00,75.98,76.03,75.84,75.91,46800.0,53.8987,53.9341,53.7994,53.849,46800.0
2007-10-30 13:30:00,75.91,76.08,75.63,75.96,81400.0,53.849,53.9696,53.6504,53.8845,81400.0
2007-10-30 13:40:00,75.96,76.1,75.72,75.85,114000.0,53.8845,53.9838,53.7142,53.8064,114000.0
2007-10-30 13:50:00,75.86,75.99,75.78,75.94,44200.0,53.8135,53.9058,53.7568,53.8703,44200.0
2007-10-30 14:00:00,75.92,75.92,75.62,75.74,71000.0,53.8561,53.8561,53.6433,53.7284,71000.0
2007-10-30 14:10:00,75.7,75.86,75.36,75.78,107000.0,53.7,53.8135,53.4589,53.7568,107000.0
2007-10-30 14:20:00,75.8,75.82,75.51,75.58,70600.0,53.771,53.7852,53.5653,53.6149,70600.0
2007-10-30 14:30:00,75.59,75.74,75.56,75.73,56800.0,53.622,53.7284,53.6007,53.7213,56800.0
2007-10-30 14:40:00,75.75,75.81,75.59,75.72,61400.0,53.7355,53.7781,53.622,53.7142,61400.0
2007-10-30 14:50:00,75.68,75.73,75.47,75.67,54200.0,53.6859,53.7213,53.5369,53.6788,54200.0
2007-10-30 15:00:00,75.67,75.73,75.5,75.58,123000.0,53.6788,53.7213,53.5582,53.6149,123000.0
2007-10-30 15:10:00,75.58,75.89,75.57,75.83,75200.0,53.6149,53.8348,53.6078,53.7923,75200.0
2007-10-30 15:20:00,75.83,75.85,75.5,75.59,109600.0,53.7923,53.8064,53.5582,53.622,109600.0
2007-10-30 15:30:00,75.6,75.75,75.41,75.51,152200.0,53.6291,53.7355,53.4943,53.5653,152200.0
2007-10-30 15:40:00,75.52,75.63,75.32,75.45,155200.0,53.5724,53.6504,53.4305,53.5227,155200.0
2007-10-30 15:50:00,75.46,75.46,75.15,75.3,228200.0,53.5298,53.5298,53.3099,53.4163,228200.0
2007-10-31 09:30:00,75.62,76.17,75.43,76.16,120000.0,53.6433,54.0335,53.5085,54.0264,120000.0
2007-10-31 09:40:00,76.09,76.19,75.52,75.98,86000.0,53.9767,54.0476,53.5724,53.8987,86000.0
2007-10-31 09:50:00,76.08,76.23,75.81,76.15,72800.0,53.9696,54.076,53.7781,54.0193,72800.0
2007-10-31 10:00:00,76.15,76.2,76.0,76.14,72800.0,54.0193,54.0547,53.9129,54.0122,72800.0
2007-10-31 10:10:00,76.16,76.25,76.04,76.25,46800.0,54.0264,54.0902,53.9412,54.0902,46800.0
2007-10-31 10:20:00,76.25,76.84,76.2,76.74,87400.0,54.0902,54.5087,54.0547,54.4378,87400.0
2007-10-31 10:30:00,76.79,76.85,76.5,76.81,99200.0,54.4733,54.5158,54.2675,54.4875,99200.0
2007-10-31 10:40:00,76.8,77.06,76.79,77.02,83400.0,54.4804,54.6648,54.4733,54.6364,83400.0
2007-10-31 10:50:00,76.93,77.01,76.79,76.94,29200.0,54.5726,54.6293,54.4733,54.5797,29200.0
2007-10-31 11:00:00,76.96,77.2,76.92,77.06,49800.0,54.5939,54.7641,54.5655,54.6648,49800.0
2007-10-31 11:10:00,77.03,77.2,77.01,77.06,58800.0,54.6435,54.7641,54.6293,54.6648,58800.0
2007-10-31 11:20:00,77.08,77.23,77.05,77.2,54600.0,54.679,54.7854,54.6577,54.7641,54600.0
2007-10-31 11:30:00,77.19,77.41,77.11,77.2,81400.0,54.757,54.9131,54.7003,54.7641,81400.0
2007-10-31 11:40:00,77.2,77.36,76.93,77.33,115400.0,54.7641,54.8776,54.5726,54.8563,115400.0
2007-10-31 11:50:00,77.33,77.33,76.87,76.93,58600.0,54.8563,54.8563,54.53,54.5726,58600.0
2007-10-31 12:00:00,76.93,76.98,76.76,76.85,56400.0,54.5726,54.608,54.452,54.5158,56400.0
2007-10-31 12:10:00,76.81,76.86,76.54,76.58,96600.0,54.4875,54.5229,54.2959,54.3243,96600.0
2007-10-31 12:20:00,76.58,76.74,76.45,76.47,71400.0,54.3243,54.4378,54.2321,54.2463,71400.0
2007-10-31 12:30:00,76.48,76.52,76.24,76.28,55200.0,54.2534,54.2817,54.0831,54.1115,55200.0
2007-10-31 12:40:00,76.24,76.29,76.1,76.21,76800.0,54.0831,54.1186,53.9838,54.0618,76800.0
2007-10-31 12:50:00,76.18,76.45,76.18,76.38,42600.0,54.0405,54.2321,54.0405,54.1824,42600.0
2007-10-31 13:00:00,76.42,76.51,76.31,76.41,33200.0,54.2108,54.2746,54.1328,54.2037,33200.0
2007-10-31 13:10:00,76.41,76.57,76.36,76.55,44000.0,54.2037,54.3172,54.1682,54.303,44000.0
2007-10-31 13:20:00,76.57,76.6,76.41,76.45,48400.0,54.3172,54.3385,54.2037,54.2321,48400.0
2007-10-31 13:30:00,76.45,76.75,76.45,76.66,64000.0,54.2321,54.4449,54.2321,54.381,64000.0
2007-10-31 13:40:00,76.63,76.81,76.63,76.67,64000.0,54.3598,54.4875,54.3598,54.3881,64000.0
2007-10-31 13:50:00,76.67,76.67,76.5,76.63,83000.0,54.3881,54.3881,54.2675,54.3598,83000.0
2007-10-31 14:00:00,76.63,76.89,76.38,76.89,90800.0,54.3598,54.5442,54.1824,54.5442,90800.0
2007-10-31 14:10:00,76.9,76.9,75.7,76.03,188400.0,54.5513,54.5513,53.7,53.9341,188400.0
2007-10-31 14:20:00,76.03,76.5,75.72,76.22,169600.0,53.9341,54.2675,53.7142,54.0689,169600.0
2007-10-31 14:30:00,76.14,76.56,76.08,76.18,110000.0,54.0122,54.3101,53.9696,54.0405,110000.0
2007-10-31 14:40:00,76.23,76.61,76.19,76.55,97200.0,54.076,54.3456,54.0476,54.303,97200.0
2007-10-31 14:50:00,76.55,77.42,76.46,77.42,208200.0,54.303,54.9202,54.2392,54.9202,208200.0
2007-10-31 15:00:00,77.42,77.5,76.54,77.16,245800.0,54.9202,54.9769,54.2959,54.7357,245800.0
2007-10-31 15:10:00,77.12,77.5,76.83,76.97,193000.0,54.7074,54.9769,54.5016,54.601,193000.0
2007-10-31 15:20:00,76.96,77.23,76.75,76.83,352200.0,54.5939,54.7854,54.4449,54.5016,352200.0
2007-10-31 15:30:00,76.83,77.07,76.77,76.9,196000.0,54.5016,54.6719,54.4591,54.5513,196000.0
2007-10-31 15:40:00,76.94,77.13,76.84,76.94,172400.0,54.5797,54.7145,54.5087,54.5797,172400.0
2007-10-31 15:50:00,76.91,77.36,76.91,77.33,159000.0,54.5584,54.8776,54.5584,54.8563,159000.0
2007-11-01 09:30:00,76.25,76.45,75.96,76.22,196600.0,54.0902,54.2321,53.8845,54.0689,196600.0
2007-11-01 09:40:00,76.2,76.39,75.65,75.82,145000.0,54.0547,54.1895,53.6646,53.7852,145000.0
2007-11-01 09:50:00,75.81,76.33,75.71,75.97,115000.0,53.7781,54.147,53.7071,53.8916,115000.0
2007-11-01 10:00:00,75.89,76.0,75.64,75.76,157800.0,53.8348,53.9129,53.6575,53.7426,157800.0
2007-11-01 10:10:00,75.76,75.76,75.1,75.25,210200.0,53.7426,53.7426,53.2744,53.3808,210200.0
2007-11-01 10:20:00,75.24,75.51,75.05,75.35,165200.0,53.3737,53.5653,53.2389,53.4518,165200.0
2007-11-01 10:30:00,75.35,75.77,75.26,75.7,158800.0,53.4518,53.7497,53.3879,53.7,158800.0
2007-11-01 10:40:00,75.7,76.1,75.65,75.88,252800.0,53.7,53.9838,53.6646,53.8277,252800.0
2007-11-01 10:50:00,75.91,76.09,75.64,76.09,158200.0,53.849,53.9767,53.6575,53.9767,158200.0
2007-11-01 11:00:00,76.1,76.17,75.94,76.12,104200.0,53.9838,54.0335,53.8703,53.998,104200.0
2007-11-01 11:10:00,76.12,76.58,76.04,76.52,127400.0,53.998,54.3243,53.9412,54.2817,127400.0
2007-11-01 11:20:00,76.48,76.64,76.36,76.61,132000.0,54.2534,54.3669,54.1682,54.3456,132000.0
2007-11-01 11:30:00,76.61,76.65,76.15,76.17,92800.0,54.3456,54.374,54.0193,54.0335,92800.0
2007-11-01 11:40:00,76.15,76.17,75.8,76.11,64000.0,54.0193,54.0335,53.771,53.9909,64000.0
2007-11-01 11:50:00,76.14,76.22,76.03,76.22,44200.0,54.0122,54.0689,53.9341,54.0689,44200.0
2007-11-01 12:00:00,76.25,76.4,76.09,76.27,96000.0,54.0902,54.1966,53.9767,54.1044,96000.0
2007-11-01 12:10:00,76.28,76.45,76.18,76.45,38200.0,54.1115,54.2321,54.0405,54.2321,38200.0
2007-11-01 12:20:00,76.42,76.65,76.25,76.39,108000.0,54.2108,54.374,54.0902,54.1895,108000.0
2007-11-01 12:30:00,76.39,76.39,76.08,76.2,54800.0,54.1895,54.1895,53.9696,54.0547,54800.0
2007-11-01 12:40:00,76.2,76.31,76.07,76.15,40000.0,54.0547,54.1328,53.9625,54.0193,40000.0
2007-11-01 12:50:00,76.15,76.38,76.08,76.38,48400.0,54.0193,54.1824,53.9696,54.1824,48400.0
2007-11-01 13:00:00,76.36,76.5,76.15,76.4,51000.0,54.1682,54.2675,54.0193,54.1966,51000.0
2007-11-01 13:10:00,76.41,76.48,76.3,76.43,26000.0,54.2037,54.2534,54.1257,54.2179,26000.0
2007-11-01 13:20:00,76.46,76.5,76.16,76.16,44400.0,54.2392,54.2675,54.0264,54.0264,44400.0
2007-11-01 13:30:00,76.14,76.31,76.0,76.15,53200.0,54.0122,54.1328,53.9129,54.0193,53200.0
2007-11-01 13:40:00,76.16,76.25,75.81,76.05,56000.0,54.0264,54.0902,53.7781,53.9483,56000.0
2007-11-01 13:50:00,76.11,76.13,75.64,75.7,75600.0,53.9909,54.0051,53.6575,53.7,75600.0
2007-11-01 14:00:00,75.67,75.95,75.67,75.8,122400.0,53.6788,53.8774,53.6788,53.771,122400.0
2007-11-01 14:10:00,75.81,75.81,75.55,75.63,147000.0,53.7781,53.7781,53.5936,53.6504,147000.0
2007-11-01 14:20:00,75.61,75.67,75.45,75.45,105000.0,53.6362,53.6788,53.5227,53.5227,105000.0
2007-11-01 14:30:00,75.47,75.82,75.39,75.66,130800.0,53.5369,53.7852,53.4801,53.6717,130800.0
2007-11-01 14:40:00,75.66,75.76,75.48,75.7,95800.0,53.6717,53.7426,53.544,53.7,95800.0
2007-11-01 14:50:00,75.71,75.85,75.58,75.77,88200.0,53.7071,53.8064,53.6149,53.7497,88200.0
2007-11-01 15:00:00,75.74,75.93,75.7,75.85,96400.0,53.7284,53.8632,53.7,53.8064,96400.0
2007-11-01 15:10:00,75.84,75.9,75.56,75.74,152600.0,53.7994,53.8419,53.6007,53.7284,152600.0
2007-11-01 15:20:00,75.73,75.73,75.28,75.28,198800.0,53.7213,53.7213,53.4021,53.4021,198800.0
2007-11-01 15:30:00,75.33,75.4,75.13,75.21,204400.0,53.4376,53.4872,53.2957,53.3524,204400.0
2007-11-01 15:40:00,75.21,75.49,75.2,75.4,183400.0,53.3524,53.5511,53.3454,53.4872,183400.0
2007-11-01 15:50:00,75.4,75.55,75.26,75.39,267400.0,53.4872,53.5936,53.3879,53.4801,267400.0
2007-11-02 09:30:00,75.8,76.6,75.38,75.92,230000.0,53.771,54.3385,53.473,53.8561,230000.0
2007-11-02 09:40:00,75.94,76.11,75.08,75.08,108800.0,53.8703,53.9909,53.2602,53.2602,108800.0
2007-11-02 09:50:00,75.15,75.29,74.55,75.09,128000.0,53.3099,53.4092,52.8843,53.2673,128000.0
2007-11-02 10:00:00,75.09,75.32,74.75,74.94,84800.0,53.2673,53.4305,53.0261,53.1609,84800.0
2007-11-02 10:10:00,74.89,75.24,74.61,74.61,91600.0,53.1254,53.3737,52.9268,52.9268,91600.0
2007-11-02 10:20:00,74.67,74.88,74.25,74.8,145000.0,52.9694,53.1184,52.6714,53.0616,145000.0
2007-11-02 10:30:00,74.85,75.26,74.78,74.99,87000.0,53.0971,53.3879,53.0474,53.1964,87000.0
2007-11-02 10:40:00,74.92,75.21,74.79,74.84,67600.0,53.1467,53.3524,53.0545,53.09,67600.0
2007-11-02 10:50:00,74.83,75.48,74.79,75.38,81400.0,53.0829,53.544,53.0545,53.473,81400.0
2007-11-02 11:00:00,75.39,75.75,75.39,75.53,88000.0,53.4801,53.7355,53.4801,53.5794,88000.0
2007-11-02 11:10:00,75.56,75.71,75.5,75.5,72600.0,53.6007,53.7071,53.5582,53.5582,72600.0
2007-11-02 11:20:00,75.51,75.64,75.0,75.06,148000.0,53.5653,53.6575,53.2035,53.246,148000.0
2007-11-02 11:30:00,75.09,75.31,75.04,75.2,65000.0,53.2673,53.4234,53.2319,53.3454,65000.0
2007-11-02 11:40:00,75.14,75.4,75.0,75.25,91400.0,53.3028,53.4872,53.2035,53.3808,91400.0
2007-11-02 11:50:00,75.28,75.75,75.25,75.37,100000.0,53.4021,53.7355,53.3808,53.4659,100000.0
2007-11-02 12:00:00,75.36,75.78,75.32,75.61,126000.0,53.4589,53.7568,53.4305,53.6362,126000.0
2007-11-02 12:10:00,75.55,75.9,75.53,75.81,136600.0,53.5936,53.8419,53.5794,53.7781,136600.0
2007-11-02 12:20:00,75.87,76.13,75.8,76.13,100400.0,53.8206,54.0051,53.771,54.0051,100400.0
2007-11-02 12:30:00,76.15,76.28,75.72,76.06,149800.0,54.0193,54.1115,53.7142,53.9554,149800.0
2007-11-02 12:40:00,76.05,76.56,75.86,76.4,131600.0,53.9483,54.3101,53.8135,54.1966,131600.0
2007-11-02 12:50:00,76.41,76.52,76.32,76.36,76600.0,54.2037,54.2817,54.1399,54.1682,76600.0
2007-11-02 13:00:00,76.36,76.6,76.35,76.44,89200.0,54.1682,54.3385,54.1611,54.225,89200.0
2007-11-02 13:10:00,76.44,76.56,76.29,76.38,68400.0,54.225,54.3101,54.1186,54.1824,68400.0
2007-11-02 13:20:00,76.35,76.42,76.07,76.32,113400.0,54.1611,54.2108,53.9625,54.1399,113400.0
2007-11-02 13:30:00,76.33,76.48,76.15,76.47,82400.0,54.147,54.2534,54.0193,54.2463,82400.0
2007-11-02 13:40:00,76.44,76.5,76.35,76.44,56600.0,54.225,54.2675,54.1611,54.225,56600.0
2007-11-02 13:50:00,76.42,76.52,76.31,76.4,55400.0,54.2108,54.2817,54.1328,54.1966,55400.0
2007-11-02 14:00:00,76.41,76.48,76.28,76.38,73200.0,54.2037,54.2534,54.1115,54.1824,73200.0
2007-11-02 14:10:00,76.37,76.5,76.14,76.14,77400.0,54.1753,54.2675,54.0122,54.0122,77400.0
2007-11-02 14:20:00,76.17,76.49,76.14,76.38,92400.0,54.0335,54.2605,54.0122,54.1824,92400.0
2007-11-02 14:30:00,76.38,76.47,76.29,76.29,122400.0,54.1824,54.2463,54.1186,54.1186,122400.0
2007-11-02 14:40:00,76.28,76.41,76.0,76.08,89200.0,54.1115,54.2037,53.9129,53.9696,89200.0
2007-11-02 14:50:00,76.06,76.14,75.79,75.95,62400.0,53.9554,54.0122,53.7639,53.8774,62400.0
2007-11-02 15:00:00,75.91,76.13,75.9,76.02,109800.0,53.849,54.0051,53.8419,53.927,109800.0
2007-11-02 15:10:00,75.97,76.14,75.67,75.99,151800.0,53.8916,54.0122,53.6788,53.9058,151800.0
2007-11-02 15:20:00,76.02,76.17,75.94,76.0,86600.0,53.927,54.0335,53.8703,53.9129,86600.0
2007-11-02 15:30:00,75.99,76.11,75.87,75.88,139800.0,53.9058,53.9909,53.8206,53.8277,139800.0
2007-11-02 15:40:00,75.91,76.43,75.83,76.13,219800.0,53.849,54.2179,53.7923,54.0051,219800.0
2007-11-02 15:50:00,76.16,76.5,76.16,76.47,212600.0,54.0264,54.2675,54.0264,54.2463,212600.0
2007-11-05 09:30:00,75.0,75.3,74.95,75.25,133000.0,53.2035,53.4163,53.168,53.3808,133000.0
2007-11-05 09:40:00,75.22,75.91,75.17,75.74,119000.0,53.3595,53.849,53.3241,53.7284,119000.0
2007-11-05 09:50:00,75.77,76.0,75.53,75.73,74400.0,53.7497,53.9129,53.5794,53.7213,74400.0
2007-11-05 10:00:00,75.67,76.6,75.67,76.46,213600.0,53.6788,54.3385,53.6788,54.2392,213600.0
2007-11-05 10:10:00,76.41,76.92,76.36,76.69,155200.0,54.2037,54.5655,54.1682,54.4023,155200.0
2007-11-05 10:20:00,76.72,76.98,76.58,76.79,120800.0,54.4236,54.608,54.3243,54.4733,120800.0
2007-11-05 10:30:00,76.84,77.08,76.74,76.92,147200.0,54.5087,54.679,54.4378,54.5655,147200.0
2007-11-05 10:40:00,76.98,77.99,76.85,77.86,216800.0,54.608,55.3245,54.5158,55.2323,216800.0
2007-11-05 10:50:00,77.86,77.98,77.58,77.73,238600.0,55.2323,55.3174,55.0337,55.1401,238600.0
2007-11-05 11:00:00,77.68,77.89,77.67,77.83,113800.0,55.1046,55.2536,55.0975,55.211,113800.0
2007-11-05 11:10:00,77.81,77.81,77.25,77.46,139800.0,55.1968,55.1968,54.7996,54.9486,139800.0
2007-11-05 11:20:00,77.42,77.5,77.3,77.37,124600.0,54.9202,54.9769,54.8351,54.8847,124600.0
2007-11-05 11:30:00,77.4,77.5,77.25,77.33,61000.0,54.906,54.9769,54.7996,54.8563,61000.0
2007-11-05 11:40:00,77.31,77.75,77.31,77.53,109000.0,54.8421,55.1543,54.8421,54.9982,109000.0
2007-11-05 11:50:00,77.51,77.7,77.33,77.38,78000.0,54.984,55.1188,54.8563,54.8918,78000.0
2007-11-05 12:00:00,77.39,77.47,77.24,77.45,63200.0,54.8989,54.9556,54.7925,54.9415,63200.0
2007-11-05 12:10:00,77.44,77.44,77.23,77.34,63800.0,54.9344,54.9344,54.7854,54.8634,63800.0
2007-11-05 12:20:00,77.36,77.36,76.74,76.8,98000.0,54.8776,54.8776,54.4378,54.4804,98000.0
2007-11-05 12:30:00,76.77,77.19,76.6,77.19,74400.0,54.4591,54.757,54.3385,54.757,74400.0
2007-11-05 12:40:00,77.18,77.28,77.04,77.17,53800.0,54.7499,54.8209,54.6506,54.7428,53800.0
2007-11-05 12:50:00,77.19,77.2,76.83,77.01,58000.0,54.757,54.7641,54.5016,54.6293,58000.0
2007-11-05 13:00:00,77.01,77.23,76.94,76.96,50400.0,54.6293,54.7854,54.5797,54.5939,50400.0
2007-11-05 13:10:00,76.98,77.06,76.58,76.65,55800.0,54.608,54.6648,54.3243,54.374,55800.0
2007-11-05 13:20:00,76.69,76.82,76.6,76.7,43800.0,54.4023,54.4945,54.3385,54.4094,43800.0
2007-11-05 13:30:00,76.67,76.83,76.53,76.79,51600.0,54.3881,54.5016,54.2888,54.4733,51600.0
2007-11-05 13:40:00,76.83,76.89,76.19,76.24,129200.0,54.5016,54.5442,54.0476,54.0831,129200.0
2007-11-05 13:50:00,76.21,76.34,76.11,76.24,63600.0,54.0618,54.154,53.9909,54.0831,63600.0
2007-11-05 14:00:00,76.26,76.57,76.17,76.5,101600.0,54.0973,54.3172,54.0335,54.2675,101600.0
2007-11-05 14:10:00,76.53,76.88,76.51,76.67,89000.0,54.2888,54.5371,54.2746,54.3881,89000.0
2007-11-05 14:20:00,76.63,76.79,76.43,76.71,89800.0,54.3598,54.4733,54.2179,54.4165,89800.0
2007-11-05 14:30:00,76.73,76.81,76.44,76.7,132000.0,54.4307,54.4875,54.225,54.4094,132000.0
2007-11-05 14:40:00,76.67,76.81,76.54,76.78,211600.0,54.3881,54.4875,54.2959,54.4662,211600.0
2007-11-05 14:50:00,76.78,76.78,76.41,76.42,195400.0,54.4662,54.4662,54.2037,54.2108,195400.0
2007-11-05 15:00:00,76.42,77.1,76.25,76.86,228800.0,54.2108,54.6932,54.0902,54.5229,228800.0
2007-11-05 15:10:00,76.83,77.17,76.76,77.0,126400.0,54.5016,54.7428,54.452,54.6222,126400.0
2007-11-05 15:20:00,77.02,77.47,77.02,77.37,154800.0,54.6364,54.9556,54.6364,54.8847,154800.0
2007-11-05 15:30:00,77.33,77.76,77.22,77.67,183400.0,54.8563,55.1614,54.7783,55.0975,183400.0
2007-11-05 15:40:00,77.67,77.71,77.24,77.3,146600.0,55.0975,55.1259,54.7925,54.8351,146600.0
2007-11-05 15:50:00,77.26,77.45,77.18,77.18,190400.0,54.8067,54.9415,54.7499,54.7499,190400.0
2007-11-06 09:30:00,77.2,77.99,77.2,77.88,247600.0,54.7641,55.3245,54.7641,55.2465,247600.0
2007-11-06 09:40:00,77.88,78.22,77.68,78.18,233400.0,55.2465,55.4877,55.1046,55.4593,233400.0
2007-11-06 09:50:00,78.18,78.32,77.78,78.19,146800.0,55.4593,55.5586,55.1756,55.4664,146800.0
2007-11-06 10:00:00,78.19,78.79,78.08,78.53,179200.0,55.4664,55.892,55.3884,55.7076,179200.0
2007-11-06 10:10:00,78.53,78.85,78.5,78.85,105200.0,55.7076,55.9346,55.6863,55.9346,105200.0
2007-11-06 10:20:00,78.82,78.82,78.01,78.16,141400.0,55.9133,55.9133,55.3387,55.4451,141400.0
2007-11-06 10:30:00,78.14,78.24,78.01,78.22,149400.0,55.4309,55.5019,55.3387,55.4877,149400.0
2007-11-06 10:40:00,78.19,78.23,78.0,78.06,80400.0,55.4664,55.4948,55.3316,55.3742,80400.0
2007-11-06 10:50:00,78.03,78.42,77.89,78.42,131400.0,55.3529,55.6296,55.2536,55.6296,131400.0
2007-11-06 11:00:00,78.44,78.6,78.2,78.56,79400.0,55.6437,55.7572,55.4735,55.7289,79400.0
2007-11-06 11:10:00,78.57,78.57,78.29,78.48,61600.0,55.736,55.736,55.5373,55.6721,61600.0
2007-11-06 11:20:00,78.45,78.51,78.3,78.49,73800.0,55.6508,55.6934,55.5444,55.6792,73800.0
2007-11-06 11:30:00,78.49,78.53,78.26,78.38,181600.0,55.6792,55.7076,55.5161,55.6012,181600.0
2007-11-06 11:40:00,78.32,78.33,78.04,78.12,176200.0,55.5586,55.5657,55.36,55.4167,176200.0
2007-11-06 11:50:00,78.1,78.3,78.02,78.06,75200.0,55.4026,55.5444,55.3458,55.3742,75200.0
2007-11-06 12:00:00,78.12,78.36,78.05,78.32,78200.0,55.4167,55.587,55.3671,55.5586,78200.0
2007-11-06 12:10:00,78.32,78.32,78.12,78.21,79200.0,55.5586,55.5586,55.4167,55.4806,79200.0
2007-11-06 12:20:00,78.21,78.26,78.08,78.19,58200.0,55.4806,55.5161,55.3884,55.4664,58200.0
2007-11-06 12:30:00,78.18,78.32,78.04,78.24,121400.0,55.4593,55.5586,55.36,55.5019,121400.0
2007-11-06 12:40:00,78.27,78.27,77.97,77.98,61800.0,55.5231,55.5231,55.3103,55.3174,61800.0
2007-11-06 12:50:00,78.01,78.21,77.92,78.2,41000.0,55.3387,55.4806,55.2749,55.4735,41000.0
2007-11-06 13:00:00,78.19,78.26,78.01,78.23,101400.0,55.4664,55.5161,55.3387,55.4948,101400.0
2007-11-06 13:10:00,78.23,78.31,78.05,78.22,126200.0,55.4948,55.5515,55.3671,55.4877,126200.0
2007-11-06 13:20:00,78.21,78.31,78.1,78.22,93800.0,55.4806,55.5515,55.4026,55.4877,93800.0
2007-11-06 13:30:00,78.23,78.73,78.22,78.62,109000.0,55.4948,55.8495,55.4877,55.7714,109000.0
2007-11-06 13:40:00,78.62,78.62,78.41,78.5,37000.0,55.7714,55.7714,55.6225,55.6863,37000.0
2007-11-06 13:50:00,78.55,78.64,78.22,78.31,116800.0,55.7218,55.7856,55.4877,55.5515,116800.0
2007-11-06 14:00:00,78.31,78.5,78.3,78.4,104600.0,55.5515,55.6863,55.5444,55.6154,104600.0
2007-11-06 14:10:00,78.39,78.75,78.38,78.75,87000.0,55.6083,55.8637,55.6012,55.8637,87000.0
2007-11-06 14:20:00,78.75,78.98,78.62,78.89,126600.0,55.8637,56.0268,55.7714,55.963,126600.0
2007-11-06 14:30:00,78.91,79.25,78.78,79.11,141200.0,55.9772,56.2183,55.8849,56.119,141200.0
2007-11-06 14:40:00,79.13,79.29,79.04,79.07,147000.0,56.1332,56.2467,56.0694,56.0907,147000.0
2007-11-06 14:50:00,79.06,79.24,79.01,79.14,143400.0,56.0836,56.2112,56.0481,56.1403,143400.0
2007-11-06 15:00:00,79.14,79.21,79.01,79.11,109400.0,56.1403,56.19,56.0481,56.119,109400.0
2007-11-06 15:10:00,79.14,79.38,79.08,79.32,153000.0,56.1403,56.3106,56.0977,56.268,153000.0
2007-11-06 15:20:00,79.33,79.79,79.33,79.72,152400.0,56.2751,56.6014,56.2751,56.5517,152400.0
2007-11-06 15:30:00,79.71,79.86,79.71,79.83,179400.0,56.5447,56.6511,56.5447,56.6298,179400.0
2007-11-06 15:40:00,79.82,80.01,79.82,79.99,267400.0,56.6227,56.7575,56.6227,56.7433,267400.0
2007-11-06 15:50:00,79.99,80.24,79.92,80.24,341000.0,56.7433,56.9206,56.6936,56.9206,341000.0
2007-11-07 09:30:00,79.61,79.67,78.76,79.38,166600.0,56.4737,56.5163,55.8707,56.3106,166600.0
2007-11-07 09:40:00,79.39,79.4,78.83,79.15,121400.0,56.3177,56.3247,55.9204,56.1474,121400.0
2007-11-07 09:50:00,79.14,79.14,78.71,78.93,119800.0,56.1403,56.1403,55.8353,55.9913,119800.0
2007-11-07 10:00:00,78.95,79.1,78.85,78.87,84000.0,56.0055,56.1119,55.9346,55.9488,84000.0
2007-11-07 10:10:00,78.87,79.06,78.75,79.05,64400.0,55.9488,56.0836,55.8637,56.0765,64400.0
2007-11-07 10:20:00,79.0,79.05,78.83,78.83,44600.0,56.041,56.0765,55.9204,55.9204,44600.0
2007-11-07 10:30:00,78.92,78.97,78.49,78.7,109200.0,55.9842,56.0197,55.6792,55.8282,109200.0
2007-11-07 10:40:00,78.68,78.92,78.6,78.78,93600.0,55.814,55.9842,55.7572,55.8849,93600.0
2007-11-07 10:50:00,78.77,78.88,78.63,78.67,65200.0,55.8778,55.9559,55.7785,55.8069,65200.0
2007-11-07 11:00:00,78.61,78.85,78.57,78.69,100200.0,55.7643,55.9346,55.736,55.8211,100200.0
2007-11-07 11:10:00,78.67,79.05,78.6,79.0,77400.0,55.8069,56.0765,55.7572,56.041,77400.0
2007-11-07 11:20:00,79.01,79.06,78.82,79.04,71600.0,56.0481,56.0836,55.9133,56.0694,71600.0
2007-11-07 11:30:00,79.0,79.06,78.79,78.91,51600.0,56.041,56.0836,55.892,55.9772,51600.0
2007-11-07 11:40:00,78.89,79.02,78.8,78.99,50400.0,55.963,56.0552,55.8991,56.0339,50400.0
2007-11-07 11:50:00,79.0,79.25,78.96,79.11,213600.0,56.041,56.2183,56.0126,56.119,213600.0
2007-11-07 12:00:00,79.14,79.14,78.83,78.89,43600.0,56.1403,56.1403,55.9204,55.963,43600.0
2007-11-07 12:10:00,78.89,78.93,78.68,78.77,62000.0,55.963,55.9913,55.814,55.8778,62000.0
2007-11-07 12:20:00,78.76,78.87,78.53,78.83,105000.0,55.8707,55.9488,55.7076,55.9204,105000.0
2007-11-07 12:30:00,78.83,79.07,78.7,78.76,68400.0,55.9204,56.0907,55.8282,55.8707,68400.0
2007-11-07 12:40:00,78.73,78.79,78.39,78.47,93800.0,55.8495,55.892,55.6083,55.665,93800.0
2007-11-07 12:50:00,78.52,78.55,78.25,78.25,81400.0,55.7005,55.7218,55.509,55.509,81400.0
2007-11-07 13:00:00,78.25,78.48,78.17,78.33,85600.0,55.509,55.6721,55.4522,55.5657,85600.0
2007-11-07 13:10:00,78.33,78.42,77.88,78.04,169400.0,55.5657,55.6296,55.2465,55.36,169400.0
2007-11-07 13:20:00,77.99,78.17,77.78,78.12,74000.0,55.3245,55.4522,55.1756,55.4167,74000.0
2007-11-07 13:30:00,78.13,78.36,78.11,78.17,89600.0,55.4238,55.587,55.4096,55.4522,89600.0
2007-11-07 13:40:00,78.19,78.41,78.12,78.26,80800.0,55.4664,55.6225,55.4167,55.5161,80800.0
2007-11-07 13:50:00,78.26,78.57,78.23,78.57,116600.0,55.5161,55.736,55.4948,55.736,116600.0
2007-11-07 14:00:00,78.5,78.56,78.23,78.47,142200.0,55.6863,55.7289,55.4948,55.665,142200.0
2007-11-07 14:10:00,78.43,78.58,78.27,78.32,154200.0,55.6366,55.7431,55.5231,55.5586,154200.0
2007-11-07 14:20:00,78.33,78.49,78.3,78.38,167400.0,55.5657,55.6792,55.5444,55.6012,167400.0
2007-11-07 14:30:00,78.39,78.49,78.2,78.34,64000.0,55.6083,55.6792,55.4735,55.5728,64000.0
2007-11-07 14:40:00,78.33,78.36,78.3,78.32,29600.0,55.5657,55.587,55.5444,55.5586,29600.0
2007-11-07 14:50:00,78.33,78.48,78.17,78.29,60400.0,55.5657,55.6721,55.4522,55.5373,60400.0
2007-11-07 15:00:00,78.29,78.5,78.06,78.47,110800.0,55.5373,55.6863,55.3742,55.665,110800.0
2007-11-07 15:10:00,78.49,78.82,78.31,78.37,140200.0,55.6792,55.9133,55.5515,55.5941,140200.0
2007-11-07 15:20:00,78.38,78.52,78.08,78.26,141400.0,55.6012,55.7005,55.3884,55.5161,141400.0
2007-11-07 15:30:00,78.19,78.28,77.67,77.72,220000.0,55.4664,55.5302,55.0975,55.133,220000.0
2007-11-07 15:40:00,77.7,78.08,77.63,77.63,247000.0,55.1188,55.3884,55.0691,55.0691,247000.0
2007-11-07 15:50:00,77.63,77.64,77.07,77.24,336400.0,55.0691,55.0762,54.6719,54.7925,336400.0
2007-11-08 09:30:00,77.23,78.5,77.23,77.57,153400.0,54.7854,55.6863,54.7854,55.0266,153400.0
2007-11-08 09:40:00,77.59,78.5,77.4,78.03,159600.0,55.0408,55.6863,54.906,55.3529,159600.0
2007-11-08 09:50:00,78.02,78.94,78.02,78.83,150800.0,55.3458,55.9984,55.3458,55.9204,150800.0
2007-11-08 10:00:00,78.83,78.83,78.1,78.64,185400.0,55.9204,55.9204,55.4026,55.7856,185400.0
2007-11-08 10:10:00,78.6,78.79,78.35,78.55,146400.0,55.7572,55.892,55.5799,55.7218,146400.0
2007-11-08 10:20:00,78.55,78.8,78.39,78.49,110600.0,55.7218,55.8991,55.6083,55.6792,110600.0
2007-11-08 10:30:00,78.5,78.55,78.08,78.18,62000.0,55.6863,55.7218,55.3884,55.4593,62000.0
2007-11-08 10:40:00,78.19,78.86,78.19,78.86,157600.0,55.4664,55.9417,55.4664,55.9417,157600.0
2007-11-08 10:50:00,78.9,79.25,78.83,79.2,225800.0,55.9701,56.2183,55.9204,56.1829,225800.0
2007-11-08 11:00:00,79.2,79.4,78.98,79.15,87400.0,56.1829,56.3247,56.0268,56.1474,87400.0
2007-11-08 11:10:00,79.13,79.23,78.85,78.89,78800.0,56.1332,56.2042,55.9346,55.963,78800.0
2007-11-08 11:20:00,78.88,78.97,78.66,78.92,83400.0,55.9559,56.0197,55.7998,55.9842,83400.0
2007-11-08 11:30:00,78.96,79.11,78.7,78.93,94000.0,56.0126,56.119,55.8282,55.9913,94000.0
2007-11-08 11:40:00,78.95,79.07,78.48,78.48,112800.0,56.0055,56.0907,55.6721,55.6721,112800.0
2007-11-08 11:50:00,78.49,78.74,78.3,78.66,127200.0,55.6792,55.8566,55.5444,55.7998,127200.0
2007-11-08 12:00:00,78.67,79.01,78.65,78.77,89000.0,55.8069,56.0481,55.7927,55.8778,89000.0
2007-11-08 12:10:00,78.78,78.86,77.99,78.04,111600.0,55.8849,55.9417,55.3245,55.36,111600.0
2007-11-08 12:20:00,78.04,78.65,77.94,78.47,70600.0,55.36,55.7927,55.2891,55.665,70600.0
2007-11-08 12:30:00,78.44,78.69,77.83,78.08,102400.0,55.6437,55.8211,55.211,55.3884,102400.0
2007-11-08 12:40:00,78.09,78.2,77.01,77.14,142400.0,55.3955,55.4735,54.6293,54.7215,142400.0
2007-11-08 12:50:00,77.14,77.72,77.0,77.53,161000.0,54.7215,55.133,54.6222,54.9982,161000.0
2007-11-08 13:00:00,77.56,77.58,76.89,77.04,127200.0,55.0195,55.0337,54.5442,54.6506,127200.0
2007-11-08 13:10:00,77.01,77.38,76.86,77.14,136400.0,54.6293,54.8918,54.5229,54.7215,136400.0
2007-11-08 13:20:00,77.21,77.42,77.12,77.32,71800.0,54.7712,54.9202,54.7074,54.8492,71800.0
2007-11-08 13:30:00,77.3,77.69,77.3,77.63,79000.0,54.8351,55.1117,54.8351,55.0691,79000.0
2007-11-08 13:40:00,77.69,78.25,77.4,77.87,165800.0,55.1117,55.509,54.906,55.2394,165800.0
2007-11-08 13:50:00,77.83,78.29,77.81,78.27,77200.0,55.211,55.5373,55.1968,55.5231,77200.0
2007-11-08 14:00:00,78.25,78.27,77.73,77.73,94600.0,55.509,55.5231,55.1401,55.1401,94600.0
2007-11-08 14:10:00,77.73,77.89,77.6,77.83,74600.0,55.1401,55.2536,55.0479,55.211,74600.0
2007-11-08 14:20:00,77.83,77.86,77.64,77.74,100800.0,55.211,55.2323,55.0762,55.1472,100800.0
2007-11-08 14:30:00,77.76,77.95,77.69,77.72,105600.0,55.1614,55.2961,55.1117,55.133,105600.0
2007-11-08 14:40:00,77.69,77.86,77.67,77.74,138200.0,55.1117,55.2323,55.0975,55.1472,138200.0
2007-11-08 14:50:00,77.78,78.23,77.67,78.23,154600.0,55.1756,55.4948,55.0975,55.4948,154600.0
2007-11-08 15:00:00,78.19,78.33,77.97,78.05,196000.0,55.4664,55.5657,55.3103,55.3671,196000.0
2007-11-08 15:10:00,78.06,78.18,77.87,78.15,122400.0,55.3742,55.4593,55.2394,55.438,122400.0
2007-11-08 15:20:00,78.18,78.89,78.17,78.71,194600.0,55.4593,55.963,55.4522,55.8353,194600.0
2007-11-08 15:30:00,78.71,78.83,78.31,78.58,181400.0,55.8353,55.9204,55.5515,55.7431,181400.0
2007-11-08 15:40:00,78.63,79.25,78.54,79.24,210400.0,55.7785,56.2183,55.7147,56.2112,210400.0
2007-11-08 15:50:00,79.23,79.33,78.66,78.75,267000.0,56.2042,56.2751,55.7998,55.8637,267000.0
2007-11-09 09:30:00,77.92,77.98,77.0,77.32,165000.0,55.2749,55.3174,54.6222,54.8492,165000.0
2007-11-09 09:40:00,77.28,77.79,77.13,77.64,166800.0,54.8209,55.1826,54.7145,55.0762,166800.0
2007-11-09 09:50:00,77.7,77.93,77.3,77.91,195600.0,55.1188,55.282,54.8351,55.2678,195600.0
2007-11-09 10:00:00,77.91,77.91,77.61,77.64,99600.0,55.2678,55.2678,55.055,55.0762,99600.0
2007-11-09 10:10:00,77.61,77.74,77.42,77.65,90000.0,55.055,55.1472,54.9202,55.0833,90000.0
2007-11-09 10:20:00,77.61,77.73,77.41,77.44,155200.0,55.055,55.1401,54.9131,54.9344,155200.0
2007-11-09 10:30:00,77.47,77.58,77.31,77.43,152800.0,54.9556,55.0337,54.8421,54.9273,152800.0
2007-11-09 10:40:00,77.43,77.51,76.67,76.67,209600.0,54.9273,54.984,54.3881,54.3881,209600.0
2007-11-09 10:50:00,76.67,76.87,76.56,76.87,175400.0,54.3881,54.53,54.3101,54.53,175400.0
2007-11-09 11:00:00,76.83,76.89,76.63,76.69,160600.0,54.5016,54.5442,54.3598,54.4023,160600.0
2007-11-09 11:10:00,76.69,76.86,76.46,76.58,223000.0,54.4023,54.5229,54.2392,54.3243,223000.0
2007-11-09 11:20:00,76.62,77.23,76.62,77.06,176400.0,54.3527,54.7854,54.3527,54.6648,176400.0
2007-11-09 11:30:00,77.05,77.29,76.6,76.67,88200.0,54.6577,54.828,54.3385,54.3881,88200.0
2007-11-09 11:40:00,76.67,77.27,76.53,77.03,128800.0,54.3881,54.8138,54.2888,54.6435,128800.0
2007-11-09 11:50:00,77.0,77.31,76.9,77.19,95400.0,54.6222,54.8421,54.5513,54.757,95400.0
2007-11-09 12:00:00,77.2,77.24,76.89,77.0,135600.0,54.7641,54.7925,54.5442,54.6222,135600.0
2007-11-09 12:10:00,77.0,77.23,77.0,77.16,102000.0,54.6222,54.7854,54.6222,54.7357,102000.0
2007-11-09 12:20:00,77.16,77.33,76.89,77.13,188800.0,54.7357,54.8563,54.5442,54.7145,188800.0
2007-11-09 12:30:00,77.16,77.48,77.13,77.44,135800.0,54.7357,54.9627,54.7145,54.9344,135800.0
2007-11-09 12:40:00,77.42,77.5,77.13,77.17,95000.0,54.9202,54.9769,54.7145,54.7428,95000.0
2007-11-09 12:50:00,77.17,77.3,77.1,77.3,42000.0,54.7428,54.8351,54.6932,54.8351,42000.0
2007-11-09 13:00:00,77.32,77.33,77.13,77.15,53600.0,54.8492,54.8563,54.7145,54.7286,53600.0
2007-11-09 13:10:00,77.14,77.42,77.1,77.42,112600.0,54.7215,54.9202,54.6932,54.9202,112600.0
2007-11-09 13:20:00,77.44,77.44,77.1,77.25,88800.0,54.9344,54.9344,54.6932,54.7996,88800.0
2007-11-09 13:30:00,77.23,77.36,76.98,77.08,96600.0,54.7854,54.8776,54.608,54.679,96600.0
2007-11-09 13:40:00,77.1,77.26,76.97,77.11,90200.0,54.6932,54.8067,54.601,54.7003,90200.0
2007-11-09 13:50:00,77.11,77.17,76.9,76.9,61600.0,54.7003,54.7428,54.5513,54.5513,61600.0
2007-11-09 14:00:00,76.89,77.32,76.82,77.1,116800.0,54.5442,54.8492,54.4945,54.6932,116800.0
2007-11-09 14:10:00,77.1,77.36,77.1,77.35,81400.0,54.6932,54.8776,54.6932,54.8705,81400.0
2007-11-09 14:20:00,77.36,77.5,77.28,77.32,129400.0,54.8776,54.9769,54.8209,54.8492,129400.0
2007-11-09 14:30:00,77.29,77.39,77.11,77.25,128800.0,54.828,54.8989,54.7003,54.7996,128800.0
2007-11-09 14:40:00,77.25,77.58,77.24,77.44,171800.0,54.7996,55.0337,54.7925,54.9344,171800.0
2007-11-09 14:50:00,77.44,77.48,77.09,77.12,191600.0,54.9344,54.9627,54.6861,54.7074,191600.0
2007-11-09 15:00:00,77.14,77.3,76.8,77.1,178600.0,54.7215,54.8351,54.4804,54.6932,178600.0
2007-11-09 15:10:00,77.09,77.2,76.89,77.06,121400.0,54.6861,54.7641,54.5442,54.6648,121400.0
2007-11-09 15:20:00,77.1,77.36,77.03,77.25,152000.0,54.6932,54.8776,54.6435,54.7996,152000.0
2007-11-09 15:30:00,77.24,77.25,76.76,76.86,127800.0,54.7925,54.7996,54.452,54.5229,127800.0
2007-11-09 15:40:00,76.86,77.03,76.56,76.89,246200.0,54.5229,54.6435,54.3101,54.5442,246200.0
2007-11-09 15:50:00,76.89,76.9,76.42,76.46,292800.0,54.5442,54.5513,54.2108,54.2392,292800.0
2007-11-12 09:30:00,76.54,76.54,75.25,75.92,153000.0,54.2959,54.2959,53.3808,53.8561,153000.0
2007-11-12 09:40:00,75.86,76.38,75.86,76.02,108200.0,53.8135,54.1824,53.8135,53.927,108200.0
2007-11-12 09:50:00,76.04,76.37,75.67,75.86,105600.0,53.9412,54.1753,53.6788,53.8135,105600.0
2007-11-12 10:00:00,75.86,75.86,74.75,74.75,168000.0,53.8135,53.8135,53.0261,53.0261,168000.0
2007-11-12 10:10:00,74.75,75.06,74.57,74.95,128000.0,53.0261,53.246,52.8984,53.168,128000.0
2007-11-12 10:20:00,74.95,75.39,74.8,74.86,118600.0,53.168,53.4801,53.0616,53.1042,118600.0
2007-11-12 10:30:00,74.89,75.17,74.81,75.16,93400.0,53.1254,53.3241,53.0687,53.317,93400.0
2007-11-12 10:40:00,75.15,75.56,75.15,75.39,72400.0,53.3099,53.6007,53.3099,53.4801,72400.0
2007-11-12 10:50:00,75.39,75.74,75.31,75.59,77200.0,53.4801,53.7284,53.4234,53.622,77200.0
2007-11-12 11:00:00,75.55,75.94,75.42,75.88,101000.0,53.5936,53.8703,53.5014,53.8277,101000.0
2007-11-12 11:10:00,75.93,76.12,75.59,75.67,84000.0,53.8632,53.998,53.622,53.6788,84000.0
2007-11-12 11:20:00,75.63,75.67,75.4,75.51,73400.0,53.6504,53.6788,53.4872,53.5653,73400.0
2007-11-12 11:30:00,75.51,75.51,74.8,74.85,140200.0,53.5653,53.5653,53.0616,53.0971,140200.0
2007-11-12 11:40:00,74.85,74.89,74.46,74.5,168600.0,53.0971,53.1254,52.8204,52.8488,168600.0
2007-11-12 11:50:00,74.49,74.49,73.85,74.0,217200.0,52.8417,52.8417,52.3877,52.4941,217200.0
2007-11-12 12:00:00,73.98,74.08,73.83,73.92,123600.0,52.4799,52.5508,52.3735,52.4373,123600.0
2007-11-12 12:10:00,73.92,73.92,73.53,73.88,127200.0,52.4373,52.4373,52.1607,52.409,127200.0
2007-11-12 12:20:00,73.88,74.41,73.88,74.4,175600.0,52.409,52.7849,52.409,52.7778,175600.0
2007-11-12 12:30:00,74.42,74.8,74.39,74.64,137200.0,52.792,53.0616,52.7708,52.9481,137200.0
2007-11-12 12:40:00,74.64,74.65,74.41,74.53,52000.0,52.9481,52.9552,52.7849,52.8701,52000.0
2007-11-12 12:50:00,74.47,74.51,74.08,74.14,55800.0,52.8275,52.8559,52.5508,52.5934,55800.0
2007-11-12 13:00:00,74.08,74.19,74.0,74.02,80800.0,52.5508,52.6289,52.4941,52.5083,80800.0
2007-11-12 13:10:00,74.02,74.1,73.71,73.8,127800.0,52.5083,52.565,52.2884,52.3522,127800.0
2007-11-12 13:20:00,73.75,73.77,73.36,73.45,198600.0,52.3168,52.3309,52.0401,52.1039,198600.0
2007-11-12 13:30:00,73.45,73.45,72.6,72.63,283000.0,52.1039,52.1039,51.501,51.5222,283000.0
2007-11-12 13:40:00,72.63,72.63,72.08,72.53,374800.0,51.5222,51.5222,51.1321,51.4513,374800.0
2007-11-12 13:50:00,72.5,72.58,72.15,72.44,192400.0,51.43,51.4868,51.1817,51.3875,192400.0
2007-11-12 14:00:00,72.38,72.61,72.31,72.46,294000.0,51.3449,51.5081,51.2952,51.4017,294000.0
2007-11-12 14:10:00,72.43,72.43,72.0,72.18,322200.0,51.3804,51.3804,51.0753,51.203,322200.0
2007-11-12 14:20:00,72.14,72.53,72.14,72.47,145600.0,51.1747,51.4513,51.1747,51.4087,145600.0
2007-11-12 14:30:00,72.47,72.69,72.31,72.66,217000.0,51.4087,51.5648,51.2952,51.5435,217000.0
2007-11-12 14:40:00,72.66,72.82,72.42,72.42,199800.0,51.5435,51.657,51.3733,51.3733,199800.0
2007-11-12 14:50:00,72.42,72.42,71.88,71.97,190600.0,51.3733,51.3733,50.9902,51.0541,190600.0
2007-11-12 15:00:00,71.95,71.99,71.08,71.25,667400.0,51.0399,51.0682,50.4227,50.5433,667400.0
2007-11-12 15:10:00,71.31,71.33,70.61,70.83,494800.0,50.5859,50.6001,50.0893,50.2454,494800.0
2007-11-12 15:20:00,70.83,70.95,70.56,70.56,316800.0,50.2454,50.3305,50.0538,50.0538,316800.0
2007-11-12 15:30:00,70.6,71.07,70.55,71.05,301400.0,50.0822,50.4156,50.0467,50.4014,301400.0
2007-11-12 15:40:00,71.05,71.05,70.19,70.24,376000.0,50.4014,50.4014,49.7914,49.8268,376000.0
2007-11-12 15:50:00,70.25,71.23,70.17,70.89,880800.0,49.8339,50.5291,49.7772,50.2879,880800.0
2007-11-13 09:30:00,72.25,73.42,71.92,72.06,325200.0,51.2527,52.0827,51.0186,51.1179,325200.0
2007-11-13 09:40:00,72.1,72.2,71.01,71.05,418200.0,51.1463,51.2172,50.3731,50.4014,418200.0
2007-11-13 09:50:00,71.05,71.06,70.5,70.94,493800.0,50.4014,50.4085,50.0113,50.3234,493800.0
2007-11-13 10:00:00,70.95,71.47,70.77,71.25,405800.0,50.3305,50.6994,50.2028,50.5433,405800.0
2007-11-13 10:10:00,71.25,71.82,71.17,71.58,177600.0,50.5433,50.9476,50.4866,50.7774,177600.0
2007-11-13 10:20:00,71.58,72.3,71.41,72.2,161200.0,50.7774,51.2882,50.6568,51.2172,161200.0
2007-11-13 10:30:00,72.22,72.22,71.93,72.02,107400.0,51.2314,51.2314,51.0257,51.0895,107400.0
2007-11-13 10:40:00,72.02,72.36,71.66,71.72,144400.0,51.0895,51.3307,50.8341,50.8767,144400.0
2007-11-13 10:50:00,71.72,71.77,71.19,71.33,217400.0,50.8767,50.9122,50.5007,50.6001,217400.0
2007-11-13 11:00:00,71.33,71.6,71.33,71.58,140200.0,50.6001,50.7916,50.6001,50.7774,140200.0
2007-11-13 11:10:00,71.54,72.04,71.33,71.92,231200.0,50.749,51.1037,50.6001,51.0186,231200.0
2007-11-13 11:20:00,71.92,71.95,71.44,71.57,128000.0,51.0186,51.0399,50.6781,50.7703,128000.0
2007-11-13 11:30:00,71.57,71.57,71.22,71.25,173200.0,50.7703,50.7703,50.522,50.5433,173200.0
2007-11-13 11:40:00,71.26,71.57,71.25,71.39,85600.0,50.5504,50.7703,50.5433,50.6426,85600.0
2007-11-13 11:50:00,71.39,71.47,71.27,71.38,79200.0,50.6426,50.6994,50.5575,50.6355,79200.0
2007-11-13 12:00:00,71.38,71.58,71.33,71.42,104400.0,50.6355,50.7774,50.6001,50.6639,104400.0
2007-11-13 12:10:00,71.43,71.6,71.33,71.5,86000.0,50.671,50.7916,50.6001,50.7206,86000.0
2007-11-13 12:20:00,71.54,71.56,71.36,71.46,82200.0,50.749,50.7632,50.6213,50.6923,82200.0
2007-11-13 12:30:00,71.46,71.78,71.46,71.7,84600.0,50.6923,50.9193,50.6923,50.8625,84600.0
2007-11-13 12:40:00,71.7,71.74,71.55,71.55,56800.0,50.8625,50.8909,50.7561,50.7561,56800.0
2007-11-13 12:50:00,71.56,71.72,71.49,71.61,62800.0,50.7632,50.8767,50.7136,50.7987,62800.0
2007-11-13 13:00:00,71.61,71.62,71.38,71.47,68800.0,50.7987,50.8058,50.6355,50.6994,68800.0
2007-11-13 13:10:00,71.49,71.58,71.45,71.56,117400.0,50.7136,50.7774,50.6852,50.7632,117400.0
2007-11-13 13:20:00,71.59,71.88,71.56,71.72,77000.0,50.7845,50.9902,50.7632,50.8767,77000.0
2007-11-13 13:30:00,71.72,71.85,71.69,71.79,62400.0,50.8767,50.9689,50.8554,50.9264,62400.0
2007-11-13 13:40:00,71.81,72.06,71.78,72.01,67000.0,50.9406,51.1179,50.9193,51.0824,67000.0
2007-11-13 13:50:00,72.01,72.12,71.86,71.97,115000.0,51.0824,51.1605,50.976,51.0541,115000.0
2007-11-13 14:00:00,72.0,72.0,71.69,71.74,76800.0,51.0753,51.0753,50.8554,50.8909,76800.0
2007-11-13 14:10:00,71.74,71.95,71.7,71.86,90200.0,50.8909,51.0399,50.8625,50.976,90200.0
2007-11-13 14:20:00,71.82,72.04,71.81,71.92,77400.0,50.9476,51.1037,50.9406,51.0186,77400.0
2007-11-13 14:30:00,71.93,72.11,71.92,72.07,42000.0,51.0257,51.1534,51.0186,51.125,42000.0
2007-11-13 14:40:00,72.09,72.25,72.05,72.22,76800.0,51.1392,51.2527,51.1108,51.2314,76800.0
2007-11-13 14:50:00,72.24,72.31,72.17,72.22,78200.0,51.2456,51.2952,51.1959,51.2314,78200.0
2007-11-13 15:00:00,72.24,72.71,72.24,72.51,193600.0,51.2456,51.579,51.2456,51.4371,193600.0
2007-11-13 15:10:00,72.52,72.76,72.52,72.69,115800.0,51.4442,51.6145,51.4442,51.5648,115800.0
2007-11-13 15:20:00,72.7,72.76,72.59,72.75,123600.0,51.5719,51.6145,51.4939,51.6074,123600.0
2007-11-13 15:30:00,72.74,72.75,72.46,72.7,128800.0,51.6003,51.6074,51.4017,51.5719,128800.0
2007-11-13 15:40:00,72.7,72.98,71.08,72.92,313200.0,51.5719,51.7705,50.4227,51.728,313200.0
2007-11-13 15:50:00,72.92,72.99,72.78,72.86,255000.0,51.728,51.7776,51.6287,51.6854,255000.0
2007-11-14 09:30:00,74.38,74.38,73.43,73.61,258800.0,52.7637,52.7637,52.0898,52.2174,258800.0
2007-11-14 09:40:00,73.58,73.73,73.25,73.51,186800.0,52.1962,52.3026,51.9621,52.1465,186800.0
2007-11-14 09:50:00,73.55,73.76,73.36,73.38,95600.0,52.1749,52.3238,52.0401,52.0543,95600.0
2007-11-14 10:00:00,73.41,73.6,72.63,72.71,214400.0,52.0756,52.2103,51.5222,51.579,214400.0
2007-11-14 10:10:00,72.8,73.23,72.6,73.13,148200.0,51.6428,51.9479,51.501,51.8769,148200.0
2007-11-14 10:20:00,73.1,73.82,73.1,73.59,175000.0,51.8557,52.3664,51.8557,52.2033,175000.0
2007-11-14 10:30:00,73.61,73.83,73.42,73.83,133800.0,52.2174,52.3735,52.0827,52.3735,133800.0
2007-11-14 10:40:00,73.8,74.64,73.59,74.64,156600.0,52.3522,52.9481,52.2033,52.9481,156600.0
2007-11-14 10:50:00,74.64,74.75,74.23,74.23,122200.0,52.9481,53.0261,52.6573,52.6573,122200.0
2007-11-14 11:00:00,74.24,74.26,73.75,73.83,111400.0,52.6643,52.6785,52.3168,52.3735,111400.0
2007-11-14 11:10:00,73.83,73.91,73.71,73.8,93200.0,52.3735,52.4303,52.2884,52.3522,93200.0
2007-11-14 11:20:00,73.78,74.1,73.66,73.81,101800.0,52.338,52.565,52.2529,52.3593,101800.0
2007-11-14 11:30:00,73.83,73.98,73.66,73.94,54200.0,52.3735,52.4799,52.2529,52.4515,54200.0
2007-11-14 11:40:00,73.94,74.46,73.85,74.36,79200.0,52.4515,52.8204,52.3877,52.7495,79200.0
2007-11-14 11:50:00,74.41,74.92,74.37,74.58,244600.0,52.7849,53.1467,52.7566,52.9055,244600.0
2007-11-14 12:00:00,74.58,74.67,74.29,74.66,73000.0,52.9055,52.9694,52.6998,52.9623,73000.0
2007-11-14 12:10:00,74.66,75.13,74.66,74.91,148200.0,52.9623,53.2957,52.9623,53.1396,148200.0
2007-11-14 12:20:00,74.94,75.61,74.94,75.54,203600.0,53.1609,53.6362,53.1609,53.5865,203600.0
2007-11-14 12:30:00,75.53,75.68,75.2,75.43,182400.0,53.5794,53.6859,53.3454,53.5085,182400.0
2007-11-14 12:40:00,75.44,75.44,75.11,75.17,85800.0,53.5156,53.5156,53.2815,53.3241,85800.0
2007-11-14 12:50:00,75.17,75.19,74.99,75.03,85600.0,53.3241,53.3383,53.1964,53.2248,85600.0
2007-11-14 13:00:00,75.03,75.03,74.88,74.96,59400.0,53.2248,53.2248,53.1184,53.1751,59400.0
2007-11-14 13:10:00,74.95,75.14,74.91,75.08,94600.0,53.168,53.3028,53.1396,53.2602,94600.0
2007-11-14 13:20:00,75.1,75.41,75.0,75.32,94000.0,53.2744,53.4943,53.2035,53.4305,94000.0
2007-11-14 13:30:00,75.31,75.31,75.04,75.06,61200.0,53.4234,53.4234,53.2319,53.246,61200.0
2007-11-14 13:40:00,75.07,75.14,74.87,75.06,78200.0,53.2531,53.3028,53.1113,53.246,78200.0
2007-11-14 13:50:00,75.07,75.1,74.86,74.89,56200.0,53.2531,53.2744,53.1042,53.1254,56200.0
2007-11-14 14:00:00,74.88,74.9,74.58,74.75,104400.0,53.1184,53.1325,52.9055,53.0261,104400.0
2007-11-14 14:10:00,74.78,75.19,74.77,75.11,75800.0,53.0474,53.3383,53.0403,53.2815,75800.0
2007-11-14 14:20:00,75.11,75.2,74.95,75.03,61600.0,53.2815,53.3454,53.168,53.2248,61600.0
2007-11-14 14:30:00,75.02,75.07,74.88,75.01,54000.0,53.2177,53.2531,53.1184,53.2106,54000.0
2007-11-14 14:40:00,75.07,75.09,74.66,74.79,63600.0,53.2531,53.2673,52.9623,53.0545,63600.0
2007-11-14 14:50:00,74.78,74.89,74.6,74.61,92000.0,53.0474,53.1254,52.9197,52.9268,92000.0
2007-11-14 15:00:00,74.63,74.91,74.55,74.86,99200.0,52.941,53.1396,52.8843,53.1042,99200.0
2007-11-14 15:10:00,74.89,75.0,74.77,74.83,122200.0,53.1254,53.2035,53.0403,53.0829,122200.0
2007-11-14 15:20:00,74.85,74.85,74.53,74.6,163600.0,53.0971,53.0971,52.8701,52.9197,163600.0
2007-11-14 15:30:00,74.58,74.58,73.97,74.03,236000.0,52.9055,52.9055,52.4728,52.5154,236000.0
2007-11-14 15:40:00,74.03,74.19,73.8,73.85,258200.0,52.5154,52.6289,52.3522,52.3877,258200.0
2007-11-14 15:50:00,73.86,73.92,73.07,73.38,443400.0,52.3948,52.4373,51.8344,52.0543,443400.0
2007-11-15 09:30:00,73.63,73.71,72.53,72.89,246800.0,52.2316,52.2884,51.4513,51.7067,246800.0
2007-11-15 09:40:00,72.88,73.73,72.88,72.93,136600.0,51.6996,52.3026,51.6996,51.7351,136600.0
2007-11-15 09:50:00,73.0,73.22,72.88,72.95,89200.0,51.7847,51.9408,51.6996,51.7492,89200.0
2007-11-15 10:00:00,72.98,73.1,72.63,72.91,86200.0,51.7705,51.8557,51.5222,51.7209,86200.0
2007-11-15 10:10:00,72.87,73.16,72.84,73.08,99000.0,51.6925,51.8982,51.6712,51.8415,99000.0
2007-11-15 10:20:00,73.08,73.22,72.94,72.99,172800.0,51.8415,51.9408,51.7422,51.7776,172800.0
2007-11-15 10:30:00,73.0,73.09,72.71,72.96,103200.0,51.7847,51.8486,51.579,51.7563,103200.0
2007-11-15 10:40:00,72.9,72.92,72.66,72.78,90600.0,51.7138,51.728,51.5435,51.6287,90600.0
2007-11-15 10:50:00,72.78,72.85,72.66,72.72,46600.0,51.6287,51.6783,51.5435,51.5861,46600.0
2007-11-15 11:00:00,72.74,72.74,72.37,72.5,152400.0,51.6003,51.6003,51.3378,51.43,152400.0
2007-11-15 11:10:00,72.48,72.63,72.48,72.5,308400.0,51.4158,51.5222,51.4158,51.43,308400.0
2007-11-15 11:20:00,72.52,72.8,72.17,72.29,267600.0,51.4442,51.6428,51.1959,51.2811,267600.0
2007-11-15 11:30:00,72.3,72.44,71.87,72.08,264000.0,51.2882,51.3875,50.9831,51.1321,264000.0
2007-11-15 11:40:00,72.12,72.15,71.5,71.58,174600.0,51.1605,51.1817,50.7206,50.7774,174600.0
2007-11-15 11:50:00,71.55,71.79,71.29,71.46,173800.0,50.7561,50.9264,50.5717,50.6923,173800.0
2007-11-15 12:00:00,71.47,71.58,71.05,71.14,226400.0,50.6994,50.7774,50.4014,50.4653,226400.0
2007-11-15 12:10:00,71.14,71.2,70.51,70.58,384600.0,50.4653,50.5078,50.0184,50.068,384600.0
2007-11-15 12:20:00,70.57,70.97,70.56,70.86,156400.0,50.0609,50.3447,50.0538,50.2666,156400.0
2007-11-15 12:30:00,70.85,71.18,70.85,70.92,124200.0,50.2596,50.4936,50.2596,50.3092,124200.0
2007-11-15 12:40:00,70.88,71.22,70.8,71.16,112400.0,50.2808,50.522,50.2241,50.4795,112400.0
2007-11-15 12:50:00,71.16,71.58,71.16,71.3,118800.0,50.4795,50.7774,50.4795,50.5788,118800.0
2007-11-15 13:00:00,71.29,71.62,71.23,71.55,104600.0,50.5717,50.8058,50.5291,50.7561,104600.0
2007-11-15 13:10:00,71.56,71.83,71.06,71.35,96800.0,50.7632,50.9547,50.4085,50.6142,96800.0
2007-11-15 13:20:00,71.27,71.68,71.11,71.44,112200.0,50.5575,50.8483,50.444,50.6781,112200.0
2007-11-15 13:30:00,71.41,71.75,71.41,71.69,69200.0,50.6568,50.898,50.6568,50.8554,69200.0
2007-11-15 13:40:00,71.69,71.88,71.54,71.69,109400.0,50.8554,50.9902,50.749,50.8554,109400.0
2007-11-15 13:50:00,71.67,71.75,71.52,71.65,65600.0,50.8412,50.898,50.7348,50.8271,65600.0
2007-11-15 14:00:00,71.65,71.7,71.33,71.63,116000.0,50.8271,50.8625,50.6001,50.8129,116000.0
2007-11-15 14:10:00,71.62,71.68,71.36,71.55,84600.0,50.8058,50.8483,50.6213,50.7561,84600.0
2007-11-15 14:20:00,71.58,71.7,71.38,71.59,111800.0,50.7774,50.8625,50.6355,50.7845,111800.0
2007-11-15 14:30:00,71.59,71.71,71.42,71.65,157000.0,50.7845,50.8696,50.6639,50.8271,157000.0
2007-11-15 14:40:00,71.65,71.65,71.11,71.39,95800.0,50.8271,50.8271,50.444,50.6426,95800.0
2007-11-15 14:50:00,71.39,71.45,70.66,70.66,135000.0,50.6426,50.6852,50.1248,50.1248,135000.0
2007-11-15 15:00:00,70.66,70.8,70.58,70.66,186000.0,50.1248,50.2241,50.068,50.1248,186000.0
2007-11-15 15:10:00,70.64,70.75,70.42,70.74,241400.0,50.1106,50.1886,49.9545,50.1815,241400.0
2007-11-15 15:20:00,70.75,71.1,70.71,70.8,226400.0,50.1886,50.4369,50.1602,50.2241,226400.0
2007-11-15 15:30:00,70.8,70.86,70.35,70.56,303800.0,50.2241,50.2666,49.9049,50.0538,303800.0
2007-11-15 15:40:00,70.44,71.09,70.34,70.88,395400.0,49.9687,50.4298,49.8978,50.2808,395400.0
2007-11-15 15:50:00,70.87,71.05,70.66,70.86,449600.0,50.2737,50.4014,50.1248,50.2666,449600.0
2007-11-16 09:30:00,71.59,71.74,71.08,71.2,439400.0,50.7845,50.8909,50.4227,50.5078,439400.0
2007-11-16 09:40:00,71.2,72.0,71.03,71.88,259800.0,50.5078,51.0753,50.3872,50.9902,259800.0
2007-11-16 09:50:00,71.92,71.92,71.34,71.39,200200.0,51.0186,51.0186,50.6071,50.6426,200200.0
2007-11-16 10:00:00,71.31,71.53,71.06,71.13,202200.0,50.5859,50.7419,50.4085,50.4582,202200.0
2007-11-16 10:10:00,71.11,71.54,71.11,71.3,154800.0,50.444,50.749,50.444,50.5788,154800.0
2007-11-16 10:20:00,71.29,71.36,70.61,70.66,109400.0,50.5717,50.6213,50.0893,50.1248,109400.0
2007-11-16 10:30:00,70.67,70.86,70.35,70.5,220000.0,50.1319,50.2666,49.9049,50.0113,220000.0
2007-11-16 10:40:00,70.5,70.81,70.49,70.77,157400.0,50.0113,50.2312,50.0042,50.2028,157400.0
2007-11-16 10:50:00,70.77,71.17,70.68,71.06,141200.0,50.2028,50.4866,50.139,50.4085,141200.0
2007-11-16 11:00:00,71.02,71.53,71.01,71.42,98400.0,50.3801,50.7419,50.3731,50.6639,98400.0
2007-11-16 11:10:00,71.45,71.58,71.21,71.5,48200.0,50.6852,50.7774,50.5149,50.7206,48200.0
2007-11-16 11:20:00,71.5,71.56,70.85,70.91,56600.0,50.7206,50.7632,50.2596,50.3021,56600.0
2007-11-16 11:30:00,70.9,71.42,70.9,71.34,64200.0,50.295,50.6639,50.295,50.6071,64200.0
2007-11-16 11:40:00,71.37,71.62,71.3,71.53,80000.0,50.6284,50.8058,50.5788,50.7419,80000.0
2007-11-16 11:50:00,71.53,71.86,71.52,71.67,66200.0,50.7419,50.976,50.7348,50.8412,66200.0
2007-11-16 12:00:00,71.67,71.97,71.52,71.97,85600.0,50.8412,51.0541,50.7348,51.0541,85600.0
2007-11-16 12:10:00,71.97,72.0,71.85,71.97,92800.0,51.0541,51.0753,50.9689,51.0541,92800.0
2007-11-16 12:20:00,71.94,71.95,71.5,71.53,103000.0,51.0328,51.0399,50.7206,50.7419,103000.0
2007-11-16 12:30:00,71.55,71.96,71.39,71.67,88600.0,50.7561,51.047,50.6426,50.8412,88600.0
2007-11-16 12:40:00,71.69,71.9,71.42,71.52,71600.0,50.8554,51.0044,50.6639,50.7348,71600.0
2007-11-16 12:50:00,71.5,71.67,71.35,71.38,82400.0,50.7206,50.8412,50.6142,50.6355,82400.0
2007-11-16 13:00:00,71.38,71.58,71.21,71.53,68000.0,50.6355,50.7774,50.5149,50.7419,68000.0
2007-11-16 13:10:00,71.58,71.72,71.44,71.72,28800.0,50.7774,50.8767,50.6781,50.8767,28800.0
2007-11-16 13:20:00,71.71,71.75,71.39,71.43,35200.0,50.8696,50.898,50.6426,50.671,35200.0
2007-11-16 13:30:00,71.42,71.76,71.4,71.66,45200.0,50.6639,50.9051,50.6497,50.8341,45200.0
2007-11-16 13:40:00,71.67,72.01,71.65,71.94,76200.0,50.8412,51.0824,50.8271,51.0328,76200.0
2007-11-16 13:50:00,71.92,71.94,71.64,71.82,55600.0,51.0186,51.0328,50.82,50.9476,55600.0
2007-11-16 14:00:00,71.82,71.83,71.36,71.48,74400.0,50.9476,50.9547,50.6213,50.7065,74400.0
2007-11-16 14:10:00,71.42,71.61,71.29,71.61,175400.0,50.6639,50.7987,50.5717,50.7987,175400.0
2007-11-16 14:20:00,71.61,71.88,71.51,71.87,1703000.0,50.7987,50.9902,50.7277,50.9831,1703000.0
2007-11-16 14:30:00,71.87,71.94,71.24,71.47,157600.0,50.9831,51.0328,50.5362,50.6994,157600.0
2007-11-16 14:40:00,71.42,71.75,71.35,71.73,132400.0,50.6639,50.898,50.6142,50.8838,132400.0
2007-11-16 14:50:00,71.75,72.1,71.69,72.07,124200.0,50.898,51.1463,50.8554,51.125,124200.0
2007-11-16 15:00:00,72.05,72.29,71.92,72.19,213800.0,51.1108,51.2811,51.0186,51.2101,213800.0
2007-11-16 15:10:00,72.16,72.35,71.98,72.26,149800.0,51.1888,51.3236,51.0612,51.2598,149800.0
2007-11-16 15:20:00,72.26,72.45,72.15,72.17,156000.0,51.2598,51.3946,51.1817,51.1959,156000.0
2007-11-16 15:30:00,72.15,72.26,71.83,71.92,193200.0,51.1817,51.2598,50.9547,51.0186,193200.0
2007-11-16 15:40:00,71.94,72.47,71.94,72.44,212600.0,51.0328,51.4087,51.0328,51.3875,212600.0
2007-11-16 15:50:00,72.48,72.63,72.33,72.53,383800.0,51.4158,51.5222,51.3094,51.4513,383800.0
2007-11-19 09:30:00,72.22,72.7,71.51,72.49,266800.0,51.2314,51.5719,50.7277,51.4229,266800.0
2007-11-19 09:40:00,72.4,72.85,72.05,72.54,222000.0,51.3591,51.6783,51.1108,51.4584,222000.0
2007-11-19 09:50:00,72.54,72.59,71.56,71.61,275200.0,51.4584,51.4939,50.7632,50.7987,275200.0
2007-11-19 10:00:00,71.67,71.92,71.41,71.73,189400.0,50.8412,51.0186,50.6568,50.8838,189400.0
2007-11-19 10:10:00,71.77,71.86,71.38,71.44,257400.0,50.9122,50.976,50.6355,50.6781,257400.0
2007-11-19 10:20:00,71.42,71.44,71.03,71.17,193000.0,50.6639,50.6781,50.3872,50.4866,193000.0
2007-11-19 10:30:00,71.17,71.41,70.92,71.08,142600.0,50.4866,50.6568,50.3092,50.4227,142600.0
2007-11-19 10:40:00,71.1,71.71,71.05,71.63,84000.0,50.4369,50.8696,50.4014,50.8129,84000.0
2007-11-19 10:50:00,71.57,71.71,71.41,71.52,93200.0,50.7703,50.8696,50.6568,50.7348,93200.0
2007-11-19 11:00:00,71.51,71.65,71.01,71.05,99000.0,50.7277,50.8271,50.3731,50.4014,99000.0
2007-11-19 11:10:00,71.01,71.1,70.81,71.05,183000.0,50.3731,50.4369,50.2312,50.4014,183000.0
2007-11-19 11:20:00,71.05,71.27,71.03,71.1,64200.0,50.4014,50.5575,50.3872,50.4369,64200.0
2007-11-19 11:30:00,71.18,71.46,71.12,71.41,73200.0,50.4936,50.6923,50.4511,50.6568,73200.0
2007-11-19 11:40:00,71.45,71.51,71.14,71.14,75000.0,50.6852,50.7277,50.4653,50.4653,75000.0
2007-11-19 11:50:00,71.16,71.35,71.16,71.24,52600.0,50.4795,50.6142,50.4795,50.5362,52600.0
2007-11-19 12:00:00,71.24,71.28,71.09,71.22,88400.0,50.5362,50.5646,50.4298,50.522,88400.0
2007-11-19 12:10:00,71.22,71.3,70.89,71.02,137400.0,50.522,50.5788,50.2879,50.3801,137400.0
2007-11-19 12:20:00,71.02,71.22,70.95,71.11,90200.0,50.3801,50.522,50.3305,50.444,90200.0
2007-11-19 12:30:00,71.11,71.29,70.81,71.03,77000.0,50.444,50.5717,50.2312,50.3872,77000.0
2007-11-19 12:40:00,71.03,71.05,70.8,70.89,77000.0,50.3872,50.4014,50.2241,50.2879,77000.0
2007-11-19 12:50:00,70.9,70.9,70.55,70.69,86400.0,50.295,50.295,50.0467,50.1461,86400.0
2007-11-19 13:00:00,70.72,70.8,70.5,70.58,256000.0,50.1673,50.2241,50.0113,50.068,256000.0
2007-11-19 13:10:00,70.58,70.61,70.31,70.37,176600.0,50.068,50.0893,49.8765,49.919,176600.0
2007-11-19 13:20:00,70.37,70.9,70.31,70.8,80200.0,49.919,50.295,49.8765,50.2241,80200.0
2007-11-19 13:30:00,70.8,70.88,70.57,70.73,60400.0,50.2241,50.2808,50.0609,50.1744,60400.0
2007-11-19 13:40:00,70.73,70.74,70.5,70.51,60800.0,50.1744,50.1815,50.0113,50.0184,60800.0
2007-11-19 13:50:00,70.51,70.73,70.27,70.35,94600.0,50.0184,50.1744,49.8481,49.9049,94600.0
2007-11-19 14:00:00,70.39,70.65,70.28,70.61,194400.0,49.9332,50.1177,49.8552,50.0893,194400.0
2007-11-19 14:10:00,70.63,71.29,70.47,71.22,286800.0,50.1035,50.5717,49.99,50.522,286800.0
2007-11-19 14:20:00,71.22,71.39,70.96,71.25,141800.0,50.522,50.6426,50.3376,50.5433,141800.0
2007-11-19 14:30:00,71.25,71.32,71.04,71.25,88800.0,50.5433,50.593,50.3943,50.5433,88800.0
2007-11-19 14:40:00,71.27,71.38,71.07,71.22,100200.0,50.5575,50.6355,50.4156,50.522,100200.0
2007-11-19 14:50:00,71.21,71.25,70.92,71.03,77400.0,50.5149,50.5433,50.3092,50.3872,77400.0
2007-11-19 15:00:00,71.0,71.22,70.76,71.06,95000.0,50.366,50.522,50.1957,50.4085,95000.0
2007-11-19 15:10:00,71.07,71.27,71.0,71.17,111200.0,50.4156,50.5575,50.366,50.4866,111200.0
2007-11-19 15:20:00,71.16,71.45,71.08,71.17,144200.0,50.4795,50.6852,50.4227,50.4866,144200.0
2007-11-19 15:30:00,71.17,71.35,70.8,70.89,143600.0,50.4866,50.6142,50.2241,50.2879,143600.0
2007-11-19 15:40:00,70.85,70.88,70.61,70.79,125800.0,50.2596,50.2808,50.0893,50.217,125800.0
2007-11-19 15:50:00,70.75,71.03,70.75,70.86,162000.0,50.1886,50.3872,50.1886,50.2666,162000.0
2007-11-20 09:30:00,71.8,71.8,71.15,71.51,213800.0,50.9335,50.9335,50.4724,50.7277,213800.0
2007-11-20 09:40:00,71.5,71.7,71.28,71.64,164400.0,50.7206,50.8625,50.5646,50.82,164400.0
2007-11-20 09:50:00,71.6,71.82,71.54,71.64,222000.0,50.7916,50.9476,50.749,50.82,222000.0
2007-11-20 10:00:00,71.67,72.62,71.65,72.62,253400.0,50.8412,51.5152,50.8271,51.5152,253400.0
2007-11-20 10:10:00,72.57,72.6,72.22,72.41,105800.0,51.4797,51.501,51.2314,51.3662,105800.0
2007-11-20 10:20:00,72.39,72.64,72.34,72.45,78600.0,51.352,51.5293,51.3165,51.3946,78600.0
2007-11-20 10:30:00,72.45,73.0,72.13,72.98,245000.0,51.3946,51.7847,51.1676,51.7705,245000.0
2007-11-20 10:40:00,72.98,73.1,72.83,72.98,167600.0,51.7705,51.8557,51.6641,51.7705,167600.0
2007-11-20 10:50:00,72.98,73.07,72.41,72.49,156000.0,51.7705,51.8344,51.3662,51.4229,156000.0
2007-11-20 11:00:00,72.5,72.5,72.13,72.37,172800.0,51.43,51.43,51.1676,51.3378,172800.0
2007-11-20 11:10:00,72.38,72.38,71.97,72.1,85200.0,51.3449,51.3449,51.0541,51.1463,85200.0
2007-11-20 11:20:00,72.08,72.36,72.0,72.33,85000.0,51.1321,51.3307,51.0753,51.3094,85000.0
2007-11-20 11:30:00,72.31,72.36,72.15,72.29,47800.0,51.2952,51.3307,51.1817,51.2811,47800.0
2007-11-20 11:40:00,72.27,72.41,72.01,72.35,62800.0,51.2669,51.3662,51.0824,51.3236,62800.0
2007-11-20 11:50:00,72.3,72.66,71.82,72.13,133800.0,51.2882,51.5435,50.9476,51.1676,133800.0
2007-11-20 12:00:00,72.14,72.16,71.73,71.77,72400.0,51.1747,51.1888,50.8838,50.9122,72400.0
2007-11-20 12:10:00,71.76,71.78,71.45,71.71,118800.0,50.9051,50.9193,50.6852,50.8696,118800.0
2007-11-20 12:20:00,71.71,72.12,71.71,72.01,131200.0,50.8696,51.1605,50.8696,51.0824,131200.0
2007-11-20 12:30:00,72.0,72.0,71.53,71.73,44200.0,51.0753,51.0753,50.7419,50.8838,44200.0
2007-11-20 12:40:00,71.69,71.69,71.31,71.48,67600.0,50.8554,50.8554,50.5859,50.7065,67600.0
2007-11-20 12:50:00,71.53,71.98,71.43,71.47,77600.0,50.7419,51.0612,50.671,50.6994,77600.0
2007-11-20 13:00:00,71.5,71.5,71.02,71.1,86000.0,50.7206,50.7206,50.3801,50.4369,86000.0
2007-11-20 13:10:00,71.1,71.1,70.73,70.84,157200.0,50.4369,50.4369,50.1744,50.2525,157200.0
2007-11-20 13:20:00,70.88,70.95,70.45,70.52,114400.0,50.2808,50.3305,49.9758,50.0255,114400.0
2007-11-20 13:30:00,70.51,70.88,70.51,70.86,132800.0,50.0184,50.2808,50.0184,50.2666,132800.0
2007-11-20 13:40:00,70.86,71.15,70.78,71.11,61800.0,50.2666,50.4724,50.2099,50.444,61800.0
2007-11-20 13:50:00,71.12,71.44,70.97,71.35,46800.0,50.4511,50.6781,50.3447,50.6142,46800.0
2007-11-20 14:00:00,71.33,71.44,70.71,70.91,132600.0,50.6001,50.6781,50.1602,50.3021,132600.0
2007-11-20 14:10:00,70.97,71.42,70.82,71.35,97000.0,50.3447,50.6639,50.2383,50.6142,97000.0
2007-11-20 14:20:00,71.35,71.44,70.64,70.79,122000.0,50.6142,50.6781,50.1106,50.217,122000.0
2007-11-20 14:30:00,70.77,71.07,70.73,71.01,115200.0,50.2028,50.4156,50.1744,50.3731,115200.0
2007-11-20 14:40:00,71.01,71.76,70.95,71.68,102000.0,50.3731,50.9051,50.3305,50.8483,102000.0
2007-11-20 14:50:00,71.69,71.87,71.44,71.51,201600.0,50.8554,50.9831,50.6781,50.7277,201600.0
2007-11-20 15:00:00,71.53,71.69,71.28,71.31,274200.0,50.7419,50.8554,50.5646,50.5859,274200.0
2007-11-20 15:10:00,71.35,71.52,71.22,71.28,187600.0,50.6142,50.7348,50.522,50.5646,187600.0
2007-11-20 15:20:00,71.23,72.35,70.97,71.98,223600.0,50.5291,51.3236,50.3447,51.0612,223600.0
2007-11-20 15:30:00,71.98,72.87,71.88,72.6,304800.0,51.0612,51.6925,50.9902,51.501,304800.0
2007-11-20 15:40:00,72.64,73.0,72.52,72.8,270000.0,51.5293,51.7847,51.4442,51.6428,270000.0
2007-11-20 15:50:00,72.85,73.03,72.27,72.42,412600.0,51.6783,51.806,51.2669,51.3733,412600.0
2007-11-21 09:30:00,73.17,73.73,70.97,71.61,1289200.0,51.9053,52.3026,50.3447,50.7987,1289200.0
2007-11-21 09:40:00,71.6,72.79,71.1,72.75,929800.0,50.7916,51.6357,50.4369,51.6074,929800.0
2007-11-21 09:50:00,72.79,73.33,72.54,73.27,636000.0,51.6357,52.0188,51.4584,51.9763,636000.0
2007-11-21 10:00:00,73.3,73.51,72.88,73.32,750000.0,51.9975,52.1465,51.6996,52.0117,750000.0
2007-11-21 10:10:00,73.33,74.44,73.15,74.33,652400.0,52.0188,52.8062,51.8911,52.7282,652400.0
2007-11-21 10:20:00,74.35,74.44,73.39,73.5,557600.0,52.7424,52.8062,52.0614,52.1394,557600.0
2007-11-21 10:30:00,73.5,73.6,72.91,73.5,426600.0,52.1394,52.2103,51.7209,52.1394,426600.0
2007-11-21 10:40:00,73.51,73.74,72.52,73.1,395400.0,52.1465,52.3097,51.4442,51.8557,395400.0
2007-11-21 10:50:00,73.1,73.1,71.98,72.77,406200.0,51.8557,51.8557,51.0612,51.6216,406200.0
2007-11-21 11:00:00,72.77,73.45,72.46,73.45,229000.0,51.6216,52.1039,51.4017,52.1039,229000.0
2007-11-21 11:10:00,73.42,73.91,73.31,73.66,223800.0,52.0827,52.4303,52.0046,52.2529,223800.0
2007-11-21 11:20:00,73.64,73.75,73.33,73.61,181600.0,52.2387,52.3168,52.0188,52.2174,181600.0
2007-11-21 11:30:00,73.63,73.94,73.6,73.79,140800.0,52.2316,52.4515,52.2103,52.3451,140800.0
2007-11-21 11:40:00,73.79,74.0,73.63,73.7,236400.0,52.3451,52.4941,52.2316,52.2813,236400.0
2007-11-21 11:50:00,73.72,74.0,73.71,73.74,188200.0,52.2955,52.4941,52.2884,52.3097,188200.0
2007-11-21 12:00:00,73.75,74.0,73.64,73.84,196600.0,52.3168,52.4941,52.2387,52.3806,196600.0
2007-11-21 12:10:00,73.85,74.43,73.85,74.28,163400.0,52.3877,52.7991,52.3877,52.6927,163400.0
2007-11-21 12:20:00,74.28,74.3,74.07,74.27,166800.0,52.6927,52.7069,52.5438,52.6856,166800.0
2007-11-21 12:30:00,74.26,74.5,74.08,74.42,119200.0,52.6785,52.8488,52.5508,52.792,119200.0
2007-11-21 12:40:00,74.42,75.36,74.36,75.3,238200.0,52.792,53.4589,52.7495,53.4163,238200.0
2007-11-21 12:50:00,75.33,75.49,74.48,75.18,243200.0,53.4376,53.5511,52.8346,53.3312,243200.0
2007-11-21 13:00:00,75.19,75.8,75.07,75.33,260400.0,53.3383,53.771,53.2531,53.4376,260400.0
2007-11-21 13:10:00,75.33,75.45,74.98,75.42,219200.0,53.4376,53.5227,53.1893,53.5014,219200.0
2007-11-21 13:20:00,75.38,75.69,75.33,75.53,267400.0,53.473,53.6929,53.4376,53.5794,267400.0
2007-11-21 13:30:00,75.53,76.46,75.44,76.26,428000.0,53.5794,54.2392,53.5156,54.0973,428000.0
2007-11-21 13:40:00,76.29,76.78,76.05,76.56,348200.0,54.1186,54.4662,53.9483,54.3101,348200.0
2007-11-21 13:50:00,76.52,76.75,76.24,76.61,184600.0,54.2817,54.4449,54.0831,54.3456,184600.0
2007-11-21 14:00:00,76.61,77.29,76.59,77.08,247000.0,54.3456,54.828,54.3314,54.679,247000.0
2007-11-21 14:10:00,77.1,77.21,76.64,76.75,263600.0,54.6932,54.7712,54.3669,54.4449,263600.0
2007-11-21 14:20:00,76.74,77.13,76.72,76.96,231600.0,54.4378,54.7145,54.4236,54.5939,231600.0
2007-11-21 14:30:00,76.96,77.01,76.46,76.63,219000.0,54.5939,54.6293,54.2392,54.3598,219000.0
2007-11-21 14:40:00,76.63,77.17,76.43,77.08,190200.0,54.3598,54.7428,54.2179,54.679,190200.0
2007-11-21 14:50:00,77.08,77.25,76.99,77.22,195400.0,54.679,54.7996,54.6151,54.7783,195400.0
2007-11-21 15:00:00,77.21,77.37,73.31,77.02,543400.0,54.7712,54.8847,52.0046,54.6364,543400.0
2007-11-21 15:10:00,77.01,77.01,76.39,76.5,293200.0,54.6293,54.6293,54.1895,54.2675,293200.0
2007-11-21 15:20:00,76.53,76.8,76.15,76.19,279400.0,54.2888,54.4804,54.0193,54.0476,279400.0
2007-11-21 15:30:00,76.19,76.54,76.02,76.28,287200.0,54.0476,54.2959,53.927,54.1115,287200.0
2007-11-21 15:40:00,76.29,76.99,75.87,76.99,351600.0,54.1186,54.6151,53.8206,54.6151,351600.0
2007-11-21 15:50:00,76.96,76.99,76.07,76.42,402000.0,54.5939,54.6151,53.9625,54.2108,402000.0
2007-11-23 09:30:00,77.5,77.5,76.52,76.57,234000.0,54.9769,54.9769,54.2817,54.3172,234000.0
2007-11-23 09:40:00,76.61,77.22,76.54,77.1,233800.0,54.3456,54.7783,54.2959,54.6932,233800.0
2007-11-23 09:50:00,77.14,77.75,77.12,77.52,212600.0,54.7215,55.1543,54.7074,54.9911,212600.0
2007-11-23 10:00:00,77.6,77.67,77.31,77.31,128800.0,55.0479,55.0975,54.8421,54.8421,128800.0
2007-11-23 10:10:00,77.39,77.5,77.29,77.49,154800.0,54.8989,54.9769,54.828,54.9698,154800.0
2007-11-23 10:20:00,77.46,77.64,77.17,77.17,101200.0,54.9486,55.0762,54.7428,54.7428,101200.0
2007-11-23 10:30:00,77.15,77.33,77.14,77.16,115000.0,54.7286,54.8563,54.7215,54.7357,115000.0
2007-11-23 10:40:00,77.18,77.25,77.06,77.19,93400.0,54.7499,54.7996,54.6648,54.757,93400.0
2007-11-23 10:50:00,77.23,77.31,77.11,77.31,64400.0,54.7854,54.8421,54.7003,54.8421,64400.0
2007-11-23 11:00:00,77.33,77.47,76.96,76.99,128600.0,54.8563,54.9556,54.5939,54.6151,128600.0
2007-11-23 11:10:00,76.99,77.33,76.99,77.21,81400.0,54.6151,54.8563,54.6151,54.7712,81400.0
2007-11-23 11:20:00,77.21,77.38,77.08,77.3,91000.0,54.7712,54.8918,54.679,54.8351,91000.0
2007-11-23 11:30:00,77.28,77.5,77.07,77.5,111800.0,54.8209,54.9769,54.6719,54.9769,111800.0
2007-11-23 11:40:00,77.5,77.64,77.33,77.5,123800.0,54.9769,55.0762,54.8563,54.9769,123800.0
2007-11-23 11:50:00,77.52,77.61,77.37,77.41,86200.0,54.9911,55.055,54.8847,54.9131,86200.0
2007-11-23 12:00:00,77.42,77.6,77.39,77.56,96400.0,54.9202,55.0479,54.8989,55.0195,96400.0
2007-11-23 12:10:00,77.6,77.83,77.58,77.8,137200.0,55.0479,55.211,55.0337,55.1897,137200.0
2007-11-23 12:20:00,77.79,77.9,77.76,77.84,117400.0,55.1826,55.2607,55.1614,55.2181,117400.0
2007-11-23 12:30:00,77.85,77.86,77.64,77.75,192400.0,55.2252,55.2323,55.0762,55.1543,192400.0
2007-11-23 12:40:00,77.75,78.25,77.75,78.12,214200.0,55.1543,55.509,55.1543,55.4167,214200.0
2007-11-23 12:50:00,78.12,78.24,78.0,78.2,201400.0,55.4167,55.5019,55.3316,55.4735,201400.0
2007-11-26 09:30:00,79.55,80.2,79.03,80.11,515200.0,56.4312,56.8923,56.0623,56.8284,515200.0
2007-11-26 09:40:00,80.12,80.41,79.63,79.9,342200.0,56.8355,57.0412,56.4879,56.6794,342200.0
2007-11-26 09:50:00,79.83,79.96,79.51,79.86,202600.0,56.6298,56.722,56.4028,56.6511,202600.0
2007-11-26 10:00:00,79.86,80.02,79.82,79.98,142200.0,56.6511,56.7646,56.6227,56.7362,142200.0
2007-11-26 10:10:00,79.94,80.0,79.58,79.66,101800.0,56.7078,56.7504,56.4524,56.5092,101800.0
2007-11-26 10:20:00,79.64,79.88,79.56,79.74,206000.0,56.495,56.6652,56.4382,56.5659,206000.0
2007-11-26 10:30:00,79.7,80.13,79.59,79.96,210600.0,56.5376,56.8426,56.4595,56.722,210600.0
2007-11-26 10:40:00,79.93,80.02,79.56,79.69,170400.0,56.7007,56.7646,56.4382,56.5305,170400.0
2007-11-26 10:50:00,79.67,79.85,79.17,79.28,138200.0,56.5163,56.644,56.1616,56.2396,138200.0
2007-11-26 11:00:00,79.25,79.89,79.25,79.77,56400.0,56.2183,56.6723,56.2183,56.5872,56400.0
2007-11-26 11:10:00,79.77,79.77,79.17,79.39,115600.0,56.5872,56.5872,56.1616,56.3177,115600.0
2007-11-26 11:20:00,79.39,79.64,79.2,79.47,76000.0,56.3177,56.495,56.1829,56.3744,76000.0
2007-11-26 11:30:00,79.47,80.08,79.42,79.95,112000.0,56.3744,56.8071,56.3389,56.7149,112000.0
2007-11-26 11:40:00,80.0,80.11,79.55,79.59,119600.0,56.7504,56.8284,56.4312,56.4595,119600.0
2007-11-26 11:50:00,79.6,80.0,79.58,79.88,65400.0,56.4666,56.7504,56.4524,56.6652,65400.0
2007-11-26 12:00:00,79.9,80.08,79.86,79.94,78400.0,56.6794,56.8071,56.6511,56.7078,78400.0
2007-11-26 12:10:00,79.92,80.0,79.62,79.71,61600.0,56.6936,56.7504,56.4808,56.5447,61600.0
2007-11-26 12:20:00,79.7,80.13,79.6,80.06,83400.0,56.5376,56.8426,56.4666,56.7929,83400.0
2007-11-26 12:30:00,80.11,80.23,79.86,79.86,97600.0,56.8284,56.9135,56.6511,56.6511,97600.0
2007-11-26 12:40:00,79.91,80.19,79.81,80.17,75000.0,56.6865,56.8852,56.6156,56.871,75000.0
2007-11-26 12:50:00,80.17,80.5,80.06,80.45,98200.0,56.871,57.1051,56.7929,57.0696,98200.0
2007-11-26 13:00:00,80.48,80.7,80.37,80.64,143400.0,57.0909,57.2469,57.0128,57.2044,143400.0
2007-11-26 13:10:00,80.64,80.97,80.58,80.83,180600.0,57.2044,57.4385,57.1618,57.3392,180600.0
2007-11-26 13:20:00,80.8,81.0,80.63,80.85,134600.0,57.3179,57.4598,57.1973,57.3533,134600.0
2007-11-26 13:30:00,80.83,81.24,80.83,81.1,217800.0,57.3392,57.63,57.3392,57.5307,217800.0
2007-11-26 13:40:00,81.13,81.25,80.83,80.95,192800.0,57.552,57.6371,57.3392,57.4243,192800.0
2007-11-26 13:50:00,80.91,81.51,80.85,81.23,242800.0,57.3959,57.8215,57.3533,57.6229,242800.0
2007-11-26 14:00:00,81.19,81.29,81.0,81.08,128000.0,57.5945,57.6655,57.4598,57.5165,128000.0
2007-11-26 14:10:00,81.15,81.25,80.91,81.16,135400.0,57.5662,57.6371,57.3959,57.5733,135400.0
2007-11-26 14:20:00,81.19,81.45,81.14,81.27,78800.0,57.5945,57.779,57.5591,57.6513,78800.0
2007-11-26 14:30:00,81.28,81.41,81.11,81.17,135000.0,57.6584,57.7506,57.5378,57.5803,135000.0
2007-11-26 14:40:00,81.14,81.15,80.79,80.8,222400.0,57.5591,57.5662,57.3108,57.3179,222400.0
2007-11-26 14:50:00,80.8,81.24,80.0,80.55,210000.0,57.3179,57.63,56.7504,57.1405,210000.0
2007-11-26 15:00:00,80.47,80.5,79.82,79.94,367800.0,57.0838,57.1051,56.6227,56.7078,367800.0
2007-11-26 15:10:00,79.93,79.94,79.5,79.6,267400.0,56.7007,56.7078,56.3957,56.4666,267400.0
2007-11-26 15:20:00,79.56,79.67,79.17,79.63,293800.0,56.4382,56.5163,56.1616,56.4879,293800.0
2007-11-26 15:30:00,79.66,79.88,79.53,79.64,154600.0,56.5092,56.6652,56.417,56.495,154600.0
2007-11-26 15:40:00,79.58,79.92,79.36,79.85,205000.0,56.4524,56.6936,56.2964,56.644,205000.0
2007-11-26 15:50:00,79.85,79.88,79.35,79.35,356200.0,56.644,56.6652,56.2893,56.2893,356200.0
2007-11-27 09:30:00,80.33,80.33,79.51,79.86,325000.0,56.9845,56.9845,56.4028,56.6511,325000.0
2007-11-27 09:40:00,79.88,79.98,78.97,79.49,423400.0,56.6652,56.7362,56.0197,56.3886,423400.0
2007-11-27 09:50:00,79.53,79.85,79.35,79.5,197200.0,56.417,56.644,56.2893,56.3957,197200.0
2007-11-27 10:00:00,79.47,79.65,78.76,79.0,244000.0,56.3744,56.5021,55.8707,56.041,244000.0
2007-11-27 10:10:00,79.0,79.41,78.61,79.25,175600.0,56.041,56.3318,55.7643,56.2183,175600.0
2007-11-27 10:20:00,79.27,79.67,79.12,79.63,177800.0,56.2325,56.5163,56.1261,56.4879,177800.0
2007-11-27 10:30:00,79.6,79.95,79.54,79.7,308600.0,56.4666,56.7149,56.4241,56.5376,308600.0
2007-11-27 10:40:00,79.76,79.77,79.45,79.75,113800.0,56.5801,56.5872,56.3602,56.573,113800.0
2007-11-27 10:50:00,79.75,79.99,79.73,79.92,89200.0,56.573,56.7433,56.5588,56.6936,89200.0
2007-11-27 11:00:00,79.93,80.0,79.53,79.54,214200.0,56.7007,56.7504,56.417,56.4241,214200.0
2007-11-27 11:10:00,79.55,79.84,79.5,79.83,152800.0,56.4312,56.6369,56.3957,56.6298,152800.0
2007-11-27 11:20:00,79.84,80.05,79.82,79.91,301800.0,56.6369,56.7858,56.6227,56.6865,301800.0
2007-11-27 11:30:00,79.94,80.17,79.89,79.95,228200.0,56.7078,56.871,56.6723,56.7149,228200.0
2007-11-27 11:40:00,79.96,80.0,79.65,79.79,106600.0,56.722,56.7504,56.5021,56.6014,106600.0
2007-11-27 11:50:00,79.79,79.9,79.53,79.84,65000.0,56.6014,56.6794,56.417,56.6369,65000.0
2007-11-27 12:00:00,79.85,80.04,79.85,80.0,114000.0,56.644,56.7788,56.644,56.7504,114000.0
2007-11-27 12:10:00,80.02,80.05,79.72,79.83,67600.0,56.7646,56.7858,56.5517,56.6298,67600.0
2007-11-27 12:20:00,79.88,80.03,79.78,79.92,77000.0,56.6652,56.7717,56.5943,56.6936,77000.0
2007-11-27 12:30:00,79.98,80.27,79.95,80.27,131800.0,56.7362,56.9419,56.7149,56.9419,131800.0
2007-11-27 12:40:00,80.24,80.5,80.23,80.44,62400.0,56.9206,57.1051,56.9135,57.0625,62400.0
2007-11-27 12:50:00,80.46,80.56,80.09,80.09,154000.0,57.0767,57.1476,56.8142,56.8142,154000.0
2007-11-27 13:00:00,80.1,80.37,80.08,80.37,75600.0,56.8213,57.0128,56.8071,57.0128,75600.0
2007-11-27 13:10:00,80.37,80.48,80.24,80.44,94800.0,57.0128,57.0909,56.9206,57.0625,94800.0
2007-11-27 13:20:00,80.42,80.63,80.25,80.38,101400.0,57.0483,57.1973,56.9277,57.0199,101400.0
2007-11-27 13:30:00,80.35,80.58,80.26,80.46,106200.0,56.9987,57.1618,56.9348,57.0767,106200.0
2007-11-27 13:40:00,80.46,80.51,80.21,80.27,70600.0,57.0767,57.1122,56.8993,56.9419,70600.0
2007-11-27 13:50:00,80.3,80.3,79.78,79.87,74600.0,56.9632,56.9632,56.5943,56.6582,74600.0
2007-11-27 14:00:00,79.91,79.91,79.41,79.5,110200.0,56.6865,56.6865,56.3318,56.3957,110200.0
2007-11-27 14:10:00,79.51,80.0,79.39,79.88,114400.0,56.4028,56.7504,56.3177,56.6652,114400.0
2007-11-27 14:20:00,79.91,80.14,79.83,79.95,104800.0,56.6865,56.8497,56.6298,56.7149,104800.0
2007-11-27 14:30:00,79.96,80.02,79.33,79.51,121200.0,56.722,56.7646,56.2751,56.4028,121200.0
2007-11-27 14:40:00,79.5,79.66,79.2,79.44,123800.0,56.3957,56.5092,56.1829,56.3531,123800.0
2007-11-27 14:50:00,79.49,79.85,79.44,79.79,81800.0,56.3886,56.644,56.3531,56.6014,81800.0
2007-11-27 15:00:00,79.83,79.99,79.64,79.73,88400.0,56.6298,56.7433,56.495,56.5588,88400.0
2007-11-27 15:10:00,79.76,80.19,79.73,80.08,90200.0,56.5801,56.8852,56.5588,56.8071,90200.0
2007-11-27 15:20:00,80.08,80.17,79.67,79.86,98200.0,56.8071,56.871,56.5163,56.6511,98200.0
2007-11-27 15:30:00,79.86,80.53,79.75,80.35,230000.0,56.6511,57.1263,56.573,56.9987,230000.0
2007-11-27 15:40:00,80.38,80.5,80.02,80.23,203000.0,57.0199,57.1051,56.7646,56.9135,203000.0
2007-11-27 15:50:00,80.23,80.8,80.15,80.58,266800.0,56.9135,57.3179,56.8568,57.1618,266800.0
2007-11-28 09:30:00,81.29,81.95,81.0,81.85,327600.0,57.6655,58.1337,57.4598,58.0627,327600.0
2007-11-28 09:40:00,81.85,82.74,81.8,82.72,222000.0,58.0627,58.6941,58.0273,58.6799,222000.0
2007-11-28 09:50:00,82.67,82.9,82.46,82.75,150600.0,58.6444,58.8076,58.4954,58.7012,150600.0
2007-11-28 10:00:00,82.74,82.75,81.95,82.02,253400.0,58.6941,58.7012,58.1337,58.1833,253400.0
2007-11-28 10:10:00,82.02,82.07,81.77,81.91,389000.0,58.1833,58.2188,58.006,58.1053,389000.0
2007-11-28 10:20:00,81.92,82.0,81.51,81.85,248000.0,58.1124,58.1691,57.8215,58.0627,248000.0
2007-11-28 10:30:00,81.85,82.14,81.49,82.02,156800.0,58.0627,58.2684,57.8074,58.1833,156800.0
2007-11-28 10:40:00,82.05,82.5,82.0,82.0,179600.0,58.2046,58.5238,58.1691,58.1691,179600.0
2007-11-28 10:50:00,81.99,82.14,81.78,81.97,70400.0,58.162,58.2684,58.0131,58.1479,70400.0
2007-11-28 11:00:00,81.95,82.25,81.94,82.21,134200.0,58.1337,58.3465,58.1266,58.3181,134200.0
2007-11-28 11:10:00,82.2,82.89,82.14,82.87,147800.0,58.311,58.8005,58.2684,58.7863,147800.0
2007-11-28 11:20:00,82.86,83.2,82.56,83.2,190600.0,58.7792,59.0204,58.5664,59.0204,190600.0
2007-11-28 11:30:00,83.17,83.56,83.03,83.47,149000.0,58.9991,59.2758,58.8998,59.2119,149000.0
2007-11-28 11:40:00,83.47,83.65,83.27,83.42,100400.0,59.2119,59.3396,59.07,59.1765,100400.0
2007-11-28 11:50:00,83.42,83.58,83.3,83.53,93200.0,59.1765,59.29,59.0913,59.2545,93200.0
2007-11-28 12:00:00,83.51,83.76,83.31,83.33,123400.0,59.2403,59.4176,59.0984,59.1126,123400.0
2007-11-28 12:10:00,83.32,83.39,83.05,83.21,115400.0,59.1055,59.1552,58.914,59.0275,115400.0
2007-11-28 12:20:00,83.2,83.27,82.99,83.11,87000.0,59.0204,59.07,58.8714,58.9565,87000.0
2007-11-28 12:30:00,83.1,83.3,83.04,83.22,60800.0,58.9495,59.0913,58.9069,59.0346,60800.0
2007-11-28 12:40:00,83.21,83.33,83.06,83.11,86200.0,59.0275,59.1126,58.9211,58.9565,86200.0
2007-11-28 12:50:00,83.08,83.18,82.94,83.11,71400.0,58.9353,59.0062,58.836,58.9565,71400.0
2007-11-28 13:00:00,83.12,83.19,83.0,83.01,52800.0,58.9636,59.0133,58.8785,58.8856,52800.0
2007-11-28 13:10:00,83.01,83.47,82.98,83.47,103000.0,58.8856,59.2119,58.8643,59.2119,103000.0
2007-11-28 13:20:00,83.42,83.77,83.42,83.7,88800.0,59.1765,59.4247,59.1765,59.3751,88800.0
2007-11-28 13:30:00,83.7,84.17,83.6,84.05,149600.0,59.3751,59.7085,59.3041,59.6234,149600.0
2007-11-28 13:40:00,84.05,84.27,83.89,84.22,131000.0,59.6234,59.7794,59.5099,59.744,131000.0
2007-11-28 13:50:00,84.24,84.75,84.21,84.56,234200.0,59.7581,60.1199,59.7369,59.9851,234200.0
2007-11-28 14:00:00,84.56,84.85,84.51,84.81,231600.0,59.9851,60.1909,59.9497,60.1625,231600.0
2007-11-28 14:10:00,84.84,85.08,84.55,84.6,188200.0,60.1838,60.354,59.9781,60.0135,188200.0
2007-11-28 14:20:00,84.58,84.62,84.14,84.23,197400.0,59.9993,60.0277,59.6872,59.7511,197400.0
2007-11-28 14:30:00,84.21,84.61,84.17,84.57,150400.0,59.7369,60.0206,59.7085,59.9922,150400.0
2007-11-28 14:40:00,84.56,84.63,84.22,84.42,113200.0,59.9851,60.0348,59.744,59.8858,113200.0
2007-11-28 14:50:00,84.41,84.91,84.35,84.88,134400.0,59.8787,60.2334,59.8362,60.2121,134400.0
2007-11-28 15:00:00,84.89,84.89,84.46,84.52,317600.0,60.2192,60.2192,59.9142,59.9568,317600.0
2007-11-28 15:10:00,84.52,84.69,84.41,84.48,176200.0,59.9568,60.0774,59.8787,59.9284,176200.0
2007-11-28 15:20:00,84.48,84.58,84.32,84.44,182000.0,59.9284,59.9993,59.8149,59.9,182000.0
2007-11-28 15:30:00,84.45,84.55,84.1,84.52,338800.0,59.9071,59.9781,59.6588,59.9568,338800.0
2007-11-28 15:40:00,84.5,84.55,84.26,84.36,749200.0,59.9426,59.9781,59.7723,59.8433,749200.0
2007-11-28 15:50:00,84.37,84.89,84.32,84.72,388000.0,59.8504,60.2192,59.8149,60.0986,388000.0
2007-11-29 09:30:00,84.05,84.99,84.01,84.87,340000.0,59.6234,60.2902,59.595,60.2051,340000.0
2007-11-29 09:40:00,84.83,84.96,84.47,84.61,154800.0,60.1767,60.2689,59.9213,60.0206,154800.0
2007-11-29 09:50:00,84.67,84.96,84.53,84.81,128800.0,60.0632,60.2689,59.9639,60.1625,128800.0
2007-11-29 10:00:00,84.77,85.0,84.19,84.27,341600.0,60.1341,60.2973,59.7227,59.7794,341600.0
2007-11-29 10:10:00,84.27,84.73,84.13,84.6,142600.0,59.7794,60.1057,59.6801,60.0135,142600.0
2007-11-29 10:20:00,84.59,84.67,84.11,84.16,107800.0,60.0064,60.0632,59.6659,59.7014,107800.0
2007-11-29 10:30:00,84.19,84.7,84.16,84.7,120800.0,59.7227,60.0845,59.7014,60.0845,120800.0
2007-11-29 10:40:00,84.66,85.0,84.66,84.79,212000.0,60.0561,60.2973,60.0561,60.1483,212000.0
2007-11-29 10:50:00,84.75,84.97,84.66,84.82,94800.0,60.1199,60.276,60.0561,60.1696,94800.0
2007-11-29 11:00:00,84.79,84.91,84.61,84.68,175600.0,60.1483,60.2334,60.0206,60.0703,175600.0
2007-11-29 11:10:00,84.67,84.94,84.55,84.83,243600.0,60.0632,60.2547,59.9781,60.1767,243600.0
2007-11-29 11:20:00,84.88,85.0,84.73,84.92,185000.0,60.2121,60.2973,60.1057,60.2405,185000.0
2007-11-29 11:30:00,84.93,85.25,84.93,85.17,214600.0,60.2476,60.4746,60.2476,60.4179,214600.0
2007-11-29 11:40:00,85.19,86.0,85.1,85.89,194200.0,60.4321,61.0067,60.3682,60.9286,194200.0
2007-11-29 11:50:00,85.91,85.94,85.5,85.71,170800.0,60.9428,60.9641,60.652,60.8009,170800.0
2007-11-29 12:00:00,85.71,85.74,85.45,85.48,120400.0,60.8009,60.8222,60.6165,60.6378,120400.0
2007-11-29 12:10:00,85.5,85.5,85.0,85.0,100800.0,60.652,60.652,60.2973,60.2973,100800.0
2007-11-29 12:20:00,85.0,85.18,84.98,85.13,62400.0,60.2973,60.425,60.2831,60.3895,62400.0
2007-11-29 12:30:00,85.12,85.14,84.99,85.1,50200.0,60.3824,60.3966,60.2902,60.3682,50200.0
2007-11-29 12:40:00,85.1,85.2,84.89,84.95,92600.0,60.3682,60.4391,60.2192,60.2618,92600.0
2007-11-29 12:50:00,84.94,85.11,84.74,85.05,82200.0,60.2547,60.3753,60.1128,60.3327,82200.0
2007-11-29 13:00:00,85.11,85.18,84.79,85.06,118600.0,60.3753,60.425,60.1483,60.3398,118600.0
2007-11-29 13:10:00,85.02,85.18,84.93,85.03,94000.0,60.3115,60.425,60.2476,60.3186,94000.0
2007-11-29 13:20:00,85.06,85.2,84.96,85.03,69200.0,60.3398,60.4391,60.2689,60.3186,69200.0
2007-11-29 13:30:00,85.0,85.07,84.87,85.0,89400.0,60.2973,60.3469,60.2051,60.2973,89400.0
2007-11-29 13:40:00,85.0,85.04,84.6,84.73,100800.0,60.2973,60.3256,60.0135,60.1057,100800.0
2007-11-29 13:50:00,84.75,84.92,84.64,84.65,58200.0,60.1199,60.2405,60.0419,60.049,58200.0
2007-11-29 14:00:00,84.68,84.98,84.62,84.95,80400.0,60.0703,60.2831,60.0277,60.2618,80400.0
2007-11-29 14:10:00,84.91,85.0,84.78,84.89,95000.0,60.2334,60.2973,60.1412,60.2192,95000.0
2007-11-29 14:20:00,84.92,85.11,84.79,85.01,100800.0,60.2405,60.3753,60.1483,60.3044,100800.0
2007-11-29 14:30:00,85.0,85.04,84.78,84.89,75200.0,60.2973,60.3256,60.1412,60.2192,75200.0
2007-11-29 14:40:00,84.93,85.05,84.83,84.91,74800.0,60.2476,60.3327,60.1767,60.2334,74800.0
2007-11-29 14:50:00,84.95,85.06,84.83,84.97,74600.0,60.2618,60.3398,60.1767,60.276,74600.0
2007-11-29 15:00:00,84.98,85.11,84.92,85.03,135000.0,60.2831,60.3753,60.2405,60.3186,135000.0
2007-11-29 15:10:00,85.03,85.03,84.59,84.75,127400.0,60.3186,60.3186,60.0064,60.1199,127400.0
2007-11-29 15:20:00,84.71,84.81,84.54,84.76,135200.0,60.0916,60.1625,59.971,60.127,135200.0
2007-11-29 15:30:00,84.76,84.76,84.54,84.63,112000.0,60.127,60.127,59.971,60.0348,112000.0
2007-11-29 15:40:00,84.65,85.06,84.61,84.95,247400.0,60.049,60.3398,60.0206,60.2618,247400.0
2007-11-29 15:50:00,84.96,85.02,84.75,84.78,313000.0,60.2689,60.3115,60.1199,60.1412,313000.0
2007-11-30 09:30:00,85.34,86.25,85.06,86.19,417400.0,60.5385,61.184,60.3398,61.1414,417400.0
2007-11-30 09:40:00,86.13,86.17,85.01,85.21,292400.0,61.0989,61.1272,60.3044,60.4462,292400.0
2007-11-30 09:50:00,85.21,85.21,84.6,84.87,254600.0,60.4462,60.4462,60.0135,60.2051,254600.0
2007-11-30 10:00:00,84.87,85.0,84.75,84.95,221600.0,60.2051,60.2973,60.1199,60.2618,221600.0
2007-11-30 10:10:00,84.92,84.97,84.77,84.88,129600.0,60.2405,60.276,60.1341,60.2121,129600.0
2007-11-30 10:20:00,84.88,85.0,84.82,84.95,122600.0,60.2121,60.2973,60.1696,60.2618,122600.0
2007-11-30 10:30:00,84.97,85.51,84.96,85.43,245000.0,60.276,60.6591,60.2689,60.6023,245000.0
2007-11-30 10:40:00,85.42,85.6,85.05,85.08,154000.0,60.5952,60.7229,60.3327,60.354,154000.0
2007-11-30 10:50:00,85.04,85.45,84.88,85.23,99600.0,60.3256,60.6165,60.2121,60.4604,99600.0
2007-11-30 11:00:00,85.21,85.22,84.81,84.89,114400.0,60.4462,60.4533,60.1625,60.2192,114400.0
2007-11-30 11:10:00,84.92,85.13,84.84,85.01,160200.0,60.2405,60.3895,60.1838,60.3044,160200.0
2007-11-30 11:20:00,85.01,85.11,84.81,85.11,222800.0,60.3044,60.3753,60.1625,60.3753,222800.0
2007-11-30 11:30:00,85.11,85.38,84.89,85.25,92000.0,60.3753,60.5668,60.2192,60.4746,92000.0
2007-11-30 11:40:00,85.29,85.92,85.28,85.82,160000.0,60.503,60.9499,60.4959,60.879,160000.0
2007-11-30 11:50:00,85.83,86.98,85.8,86.78,352000.0,60.8861,61.7018,60.8648,61.56,352000.0
2007-11-30 12:00:00,86.78,86.9,86.47,86.76,221600.0,61.56,61.6451,61.3401,61.5458,221600.0
2007-11-30 12:10:00,86.76,87.38,86.59,86.89,373800.0,61.5458,61.9856,61.4252,61.638,373800.0
2007-11-30 12:20:00,86.95,86.99,86.32,86.59,217800.0,61.6806,61.7089,61.2337,61.4252,217800.0
2007-11-30 12:30:00,86.59,86.59,86.13,86.24,96600.0,61.4252,61.4252,61.0989,61.1769,96600.0
2007-11-30 12:40:00,86.25,86.3,85.92,85.99,173200.0,61.184,61.2195,60.9499,60.9996,173200.0
2007-11-30 12:50:00,86.01,86.18,85.92,85.95,88800.0,61.0137,61.1343,60.9499,60.9712,88800.0
2007-11-30 13:00:00,85.94,85.97,85.58,85.73,127800.0,60.9641,60.9854,60.7087,60.8151,127800.0
2007-11-30 13:10:00,85.73,85.75,85.31,85.31,165400.0,60.8151,60.8293,60.5172,60.5172,165400.0
2007-11-30 13:20:00,85.29,86.0,85.29,85.93,132400.0,60.503,61.0067,60.503,60.957,132400.0
2007-11-30 13:30:00,85.93,86.27,85.93,86.02,124400.0,60.957,61.1982,60.957,61.0208,124400.0
2007-11-30 13:40:00,86.04,86.14,85.75,85.86,63400.0,61.035,61.106,60.8293,60.9073,63400.0
2007-11-30 13:50:00,85.89,86.05,85.76,85.82,42600.0,60.9286,61.0421,60.8364,60.879,42600.0
2007-11-30 14:00:00,85.79,85.82,85.31,85.48,80600.0,60.8577,60.879,60.5172,60.6378,80600.0
2007-11-30 14:10:00,85.45,85.88,85.45,85.86,75000.0,60.6165,60.9215,60.6165,60.9073,75000.0
2007-11-30 14:20:00,85.79,85.88,85.49,85.52,40400.0,60.8577,60.9215,60.6449,60.6662,40400.0
2007-11-30 14:30:00,85.56,85.7,85.39,85.58,64800.0,60.6945,60.7938,60.5739,60.7087,64800.0
2007-11-30 14:40:00,85.54,85.74,85.36,85.36,67400.0,60.6803,60.8222,60.5527,60.5527,67400.0
2007-11-30 14:50:00,85.36,85.36,85.06,85.19,138400.0,60.5527,60.5527,60.3398,60.4321,138400.0
2007-11-30 15:00:00,85.21,85.24,84.77,84.9,211600.0,60.4462,60.4675,60.1341,60.2263,211600.0
2007-11-30 15:10:00,84.92,85.31,84.76,85.3,176800.0,60.2405,60.5172,60.127,60.5101,176800.0
2007-11-30 15:20:00,85.3,85.64,85.2,85.47,118000.0,60.5101,60.7513,60.4391,60.6307,118000.0
2007-11-30 15:30:00,85.5,85.6,85.27,85.28,94400.0,60.652,60.7229,60.4888,60.4959,94400.0
2007-11-30 15:40:00,85.32,85.56,85.25,85.41,200400.0,60.5243,60.6945,60.4746,60.5881,200400.0
2007-11-30 15:50:00,85.42,85.88,85.29,85.88,220800.0,60.5952,60.9215,60.503,60.9215,220800.0
2007-12-03 09:30:00,85.92,85.92,85.1,85.56,259200.0,60.9499,60.9499,60.3682,60.6945,259200.0
2007-12-03 09:40:00,85.6,86.32,85.5,86.14,167600.0,60.7229,61.2337,60.652,61.106,167600.0
2007-12-03 09:50:00,86.12,86.54,85.99,86.51,194400.0,61.0918,61.3897,60.9996,61.3684,194400.0
2007-12-03 10:00:00,86.44,87.82,86.42,87.57,457600.0,61.3188,62.2977,61.3046,62.1204,457600.0
2007-12-03 10:10:00,87.6,89.23,87.45,89.0,791800.0,62.1417,63.2979,62.0353,63.1348,791800.0
2007-12-03 10:20:00,88.99,89.95,88.99,89.72,751400.0,63.1277,63.8087,63.1277,63.6455,751400.0
2007-12-03 10:30:00,89.7,89.95,89.08,89.15,540000.0,63.6314,63.8087,63.1915,63.2412,540000.0
2007-12-03 10:40:00,89.1,89.63,89.08,89.48,236000.0,63.2057,63.5817,63.1915,63.4753,236000.0
2007-12-03 10:50:00,89.46,89.95,89.2,89.29,209400.0,63.4611,63.8087,63.2767,63.3405,209400.0
2007-12-03 11:00:00,89.3,89.45,89.0,89.17,328800.0,63.3476,63.454,63.1348,63.2554,328800.0
2007-12-03 11:10:00,89.22,89.42,88.99,89.28,247400.0,63.2909,63.4327,63.1277,63.3334,247400.0
2007-12-03 11:20:00,89.3,89.57,89.19,89.2,276200.0,63.3476,63.5391,63.2696,63.2767,276200.0
2007-12-03 11:30:00,89.2,89.27,89.08,89.11,291000.0,63.2767,63.3263,63.1915,63.2128,291000.0
2007-12-03 11:40:00,89.08,89.12,88.59,88.84,361600.0,63.1915,63.2199,62.8439,63.0213,361600.0
2007-12-03 11:50:00,88.84,89.02,88.75,88.94,175200.0,63.0213,63.149,62.9574,63.0922,175200.0
2007-12-03 12:00:00,88.94,89.0,88.74,88.86,201000.0,63.0922,63.1348,62.9504,63.0355,201000.0
2007-12-03 12:10:00,88.89,89.24,88.89,89.11,198200.0,63.0568,63.305,63.0568,63.2128,198200.0
2007-12-03 12:20:00,89.15,89.16,88.83,89.1,128600.0,63.2412,63.2483,63.0142,63.2057,128600.0
2007-12-03 12:30:00,89.12,89.16,88.83,88.89,131000.0,63.2199,63.2483,63.0142,63.0568,131000.0
2007-12-03 12:40:00,88.89,89.08,88.86,88.9,111600.0,63.0568,63.1915,63.0355,63.0639,111600.0
2007-12-03 12:50:00,88.92,89.01,88.86,88.89,137000.0,63.078,63.1419,63.0355,63.0568,137000.0
2007-12-03 13:00:00,88.91,88.92,88.11,88.12,285000.0,63.0709,63.078,62.5034,62.5105,285000.0
2007-12-03 13:10:00,88.14,88.58,88.08,88.54,161800.0,62.5247,62.8369,62.4822,62.8085,161800.0
2007-12-03 13:20:00,88.53,88.67,88.23,88.29,142200.0,62.8014,62.9007,62.5886,62.6311,142200.0
2007-12-03 13:30:00,88.3,88.61,88.2,88.49,183400.0,62.6382,62.8581,62.5673,62.773,183400.0
2007-12-03 13:40:00,88.49,88.62,88.22,88.46,135800.0,62.773,62.8652,62.5815,62.7517,135800.0
2007-12-03 13:50:00,88.5,88.68,88.44,88.46,171800.0,62.7801,62.9078,62.7375,62.7517,171800.0
2007-12-03 14:00:00,88.51,88.89,88.41,88.79,94400.0,62.7872,63.0568,62.7163,62.9858,94400.0
2007-12-03 14:10:00,88.81,88.88,88.58,88.75,119400.0,63.0,63.0497,62.8369,62.9574,119400.0
2007-12-03 14:20:00,88.77,88.85,88.73,88.75,84400.0,62.9716,63.0284,62.9433,62.9574,84400.0
2007-12-03 14:30:00,88.76,88.92,88.63,88.83,107800.0,62.9645,63.078,62.8723,63.0142,107800.0
2007-12-03 14:40:00,88.83,89.11,88.78,89.07,138400.0,63.0142,63.2128,62.9787,63.1844,138400.0
2007-12-03 14:50:00,89.07,89.36,88.94,89.05,162200.0,63.1844,63.3902,63.0922,63.1703,162200.0
2007-12-03 15:00:00,89.05,89.06,88.46,88.5,261000.0,63.1703,63.1774,62.7517,62.7801,261000.0
2007-12-03 15:10:00,88.5,88.58,88.1,88.27,265400.0,62.7801,62.8369,62.4964,62.6169,265400.0
2007-12-03 15:20:00,88.25,88.85,88.23,88.63,176000.0,62.6028,63.0284,62.5886,62.8723,176000.0
2007-12-03 15:30:00,88.64,89.0,88.53,88.66,261800.0,62.8794,63.1348,62.8014,62.8936,261800.0
2007-12-03 15:40:00,88.68,89.53,88.68,88.89,322000.0,62.9078,63.5108,62.9078,63.0568,322000.0
2007-12-03 15:50:00,88.91,88.92,88.5,88.53,412800.0,63.0709,63.078,62.7801,62.8014,412800.0
2007-12-04 09:30:00,87.99,88.25,86.92,88.14,246500.0,62.4183,62.6028,61.6593,62.5247,246500.0
2007-12-04 09:40:00,88.09,89.2,87.56,87.75,185100.0,62.4893,63.2767,62.1133,62.2481,185100.0
2007-12-04 09:50:00,87.75,88.45,87.55,88.4,185900.0,62.2481,62.7446,62.1062,62.7092,185900.0
2007-12-04 10:00:00,88.36,88.39,87.8,87.99,131100.0,62.6808,62.7021,62.2835,62.4183,131100.0
2007-12-04 10:10:00,88.0,88.24,87.9,87.96,96300.0,62.4254,62.5957,62.3545,62.397,96300.0
2007-12-04 10:20:00,87.97,88.05,87.74,87.92,168600.0,62.4041,62.4609,62.241,62.3687,168600.0
2007-12-04 10:30:00,87.9,88.05,87.7,87.82,169000.0,62.3545,62.4609,62.2126,62.2977,169000.0
2007-12-04 10:40:00,87.82,88.29,87.75,88.28,85900.0,62.2977,62.6311,62.2481,62.624,85900.0
2007-12-04 10:50:00,88.28,88.88,88.12,88.37,83300.0,62.624,63.0497,62.5105,62.6879,83300.0
2007-12-04 11:00:00,88.41,88.56,88.22,88.45,59700.0,62.7163,62.8227,62.5815,62.7446,59700.0
2007-12-04 11:10:00,88.44,88.82,88.38,88.5,64300.0,62.7375,63.0071,62.695,62.7801,64300.0
2007-12-04 11:20:00,88.5,88.65,88.25,88.35,44400.0,62.7801,62.8865,62.6028,62.6737,44400.0
2007-12-04 11:30:00,88.33,88.37,88.07,88.16,69200.0,62.6595,62.6879,62.4751,62.5389,69200.0
2007-12-04 11:40:00,88.18,88.33,88.15,88.25,40700.0,62.5531,62.6595,62.5318,62.6028,40700.0
2007-12-04 11:50:00,88.22,88.25,87.75,87.84,62300.0,62.5815,62.6028,62.2481,62.3119,62300.0
2007-12-04 12:00:00,87.78,88.2,87.72,88.02,40500.0,62.2693,62.5673,62.2268,62.4396,40500.0
2007-12-04 12:10:00,88.02,88.4,87.95,88.01,58800.0,62.4396,62.7092,62.3899,62.4325,58800.0
2007-12-04 12:20:00,88.03,88.25,87.98,88.19,31400.0,62.4467,62.6028,62.4112,62.5602,31400.0
2007-12-04 12:30:00,88.16,88.34,88.0,88.07,51000.0,62.5389,62.6666,62.4254,62.4751,51000.0
2007-12-04 12:40:00,88.05,88.35,87.9,88.22,42900.0,62.4609,62.6737,62.3545,62.5815,42900.0
2007-12-04 12:50:00,88.27,88.28,88.01,88.01,44000.0,62.6169,62.624,62.4325,62.4325,44000.0
2007-12-04 13:00:00,88.01,88.32,87.95,87.96,43200.0,62.4325,62.6524,62.3899,62.397,43200.0
2007-12-04 13:10:00,87.96,88.05,87.84,87.9,36800.0,62.397,62.4609,62.3119,62.3545,36800.0
2007-12-04 13:20:00,87.88,87.98,87.69,87.76,41700.0,62.3403,62.4112,62.2055,62.2552,41700.0
2007-12-04 13:30:00,87.77,87.88,87.56,87.67,43000.0,62.2623,62.3403,62.1133,62.1913,43000.0
2007-12-04 13:40:00,87.66,87.79,87.52,87.78,64800.0,62.1842,62.2764,62.0849,62.2693,64800.0
2007-12-04 13:50:00,87.79,87.82,87.53,87.67,72700.0,62.2764,62.2977,62.092,62.1913,72700.0
2007-12-04 14:00:00,87.69,87.72,87.24,87.42,67600.0,62.2055,62.2268,61.8863,62.014,67600.0
2007-12-04 14:10:00,87.44,87.73,87.26,87.68,57100.0,62.0282,62.2339,61.9005,62.1984,57100.0
2007-12-04 14:20:00,87.69,87.75,87.3,87.65,74400.0,62.2055,62.2481,61.9288,62.1771,74400.0
2007-12-04 14:30:00,87.65,87.8,87.38,87.73,51400.0,62.1771,62.2835,61.9856,62.2339,51400.0
2007-12-04 14:40:00,87.75,88.07,87.65,87.98,70600.0,62.2481,62.4751,62.1771,62.4112,70600.0
2007-12-04 14:50:00,87.97,88.44,87.83,88.34,90700.0,62.4041,62.7375,62.3048,62.6666,90700.0
2007-12-04 15:00:00,88.3,88.34,88.0,88.18,67000.0,62.6382,62.6666,62.4254,62.5531,67000.0
2007-12-04 15:10:00,88.21,88.28,87.95,88.02,54500.0,62.5744,62.624,62.3899,62.4396,54500.0
2007-12-04 15:20:00,88.03,88.37,87.99,88.03,86200.0,62.4467,62.6879,62.4183,62.4467,86200.0
2007-12-04 15:30:00,88.05,88.21,87.74,88.09,122300.0,62.4609,62.5744,62.241,62.4893,122300.0
2007-12-04 15:40:00,88.06,88.06,87.49,87.77,145500.0,62.468,62.468,62.0636,62.2623,145500.0
2007-12-04 15:50:00,87.77,87.94,87.62,87.74,206600.0,62.2623,62.3829,62.1558,62.241,206600.0
2007-12-05 09:30:00,89.3,89.3,88.31,88.58,179100.0,63.3476,63.3476,62.6453,62.8369,179100.0
2007-12-05 09:40:00,88.58,88.69,88.09,88.18,96700.0,62.8369,62.9149,62.4893,62.5531,96700.0
2007-12-05 09:50:00,88.21,88.44,87.75,88.27,213400.0,62.5744,62.7375,62.2481,62.6169,213400.0
2007-12-05 10:00:00,88.27,88.72,88.11,88.11,117300.0,62.6169,62.9362,62.5034,62.5034,117300.0
2007-12-05 10:10:00,88.12,88.82,88.12,88.68,108900.0,62.5105,63.0071,62.5105,62.9078,108900.0
2007-12-05 10:20:00,88.68,89.19,88.5,89.04,94400.0,62.9078,63.2696,62.7801,63.1632,94400.0
2007-12-05 10:30:00,89.0,89.2,88.96,89.14,129400.0,63.1348,63.2767,63.1064,63.2341,129400.0
2007-12-05 10:40:00,89.14,89.9,89.13,89.62,142400.0,63.2341,63.7732,63.227,63.5746,142400.0
2007-12-05 10:50:00,89.62,89.74,89.5,89.62,69200.0,63.5746,63.6597,63.4895,63.5746,69200.0
2007-12-05 11:00:00,89.64,89.8,89.33,89.36,76900.0,63.5888,63.7023,63.3689,63.3902,76900.0
2007-12-05 11:10:00,89.36,89.68,89.36,89.64,87100.0,63.3902,63.6172,63.3902,63.5888,87100.0
2007-12-05 11:20:00,89.64,89.78,89.5,89.73,95100.0,63.5888,63.6881,63.4895,63.6526,95100.0
2007-12-05 11:30:00,89.73,89.77,89.4,89.4,88300.0,63.6526,63.681,63.4185,63.4185,88300.0
2007-12-05 11:40:00,89.43,89.48,89.15,89.34,63500.0,63.4398,63.4753,63.2412,63.376,63500.0
2007-12-05 11:50:00,89.33,89.35,89.06,89.13,40300.0,63.3689,63.3831,63.1774,63.227,40300.0
2007-12-05 12:00:00,89.14,89.21,88.87,88.93,61900.0,63.2341,63.2838,63.0426,63.0851,61900.0
2007-12-05 12:10:00,88.93,89.1,88.58,88.81,78200.0,63.0851,63.2057,62.8369,63.0,78200.0
2007-12-05 12:20:00,88.84,88.97,88.66,88.97,34000.0,63.0213,63.1135,62.8936,63.1135,34000.0
2007-12-05 12:30:00,88.97,88.99,88.75,88.91,53600.0,63.1135,63.1277,62.9574,63.0709,53600.0
2007-12-05 12:40:00,88.91,88.91,88.72,88.81,34900.0,63.0709,63.0709,62.9362,63.0,34900.0
2007-12-05 12:50:00,88.84,88.88,88.5,88.56,83600.0,63.0213,63.0497,62.7801,62.8227,83600.0
2007-12-05 13:00:00,88.55,88.61,88.34,88.35,98000.0,62.8156,62.8581,62.6666,62.6737,98000.0
2007-12-05 13:10:00,88.39,88.48,88.19,88.4,70300.0,62.7021,62.7659,62.5602,62.7092,70300.0
2007-12-05 13:20:00,88.36,88.68,88.3,88.63,45100.0,62.6808,62.9078,62.6382,62.8723,45100.0
2007-12-05 13:30:00,88.63,89.01,88.61,88.9,53700.0,62.8723,63.1419,62.8581,63.0639,53700.0
2007-12-05 13:40:00,88.9,89.1,88.71,89.06,47100.0,63.0639,63.2057,62.9291,63.1774,47100.0
2007-12-05 13:50:00,89.08,89.42,89.01,89.2,50800.0,63.1915,63.4327,63.1419,63.2767,50800.0
2007-12-05 14:00:00,89.2,89.44,89.15,89.23,61400.0,63.2767,63.4469,63.2412,63.2979,61400.0
2007-12-05 14:10:00,89.27,89.42,88.71,88.86,58600.0,63.3263,63.4327,62.9291,63.0355,58600.0
2007-12-05 14:20:00,88.85,88.9,88.39,88.5,98000.0,63.0284,63.0639,62.7021,62.7801,98000.0
2007-12-05 14:30:00,88.53,88.66,88.32,88.44,65400.0,62.8014,62.8936,62.6524,62.7375,65400.0
2007-12-05 14:40:00,88.39,88.75,88.3,88.7,57000.0,62.7021,62.9574,62.6382,62.922,57000.0
2007-12-05 14:50:00,88.7,88.81,88.46,88.76,87800.0,62.922,63.0,62.7517,62.9645,87800.0
2007-12-05 15:00:00,88.73,88.8,88.55,88.58,73800.0,62.9433,62.9929,62.8156,62.8369,73800.0
2007-12-05 15:10:00,88.58,88.72,88.51,88.67,100500.0,62.8369,62.9362,62.7872,62.9007,100500.0
2007-12-05 15:20:00,88.67,89.12,88.62,88.99,127700.0,62.9007,63.2199,62.8652,63.1277,127700.0
2007-12-05 15:30:00,89.0,89.03,88.87,89.0,150500.0,63.1348,63.1561,63.0426,63.1348,150500.0
2007-12-05 15:40:00,89.0,89.0,88.69,88.75,187900.0,63.1348,63.1348,62.9149,62.9574,187900.0
2007-12-05 15:50:00,88.75,89.02,88.68,88.94,281700.0,62.9574,63.149,62.9078,63.0922,281700.0
2007-12-06 09:30:00,88.87,88.87,88.0,88.45,183400.0,63.0426,63.0426,62.4254,62.7446,183400.0
2007-12-06 09:40:00,88.45,88.72,88.17,88.52,112400.0,62.7446,62.9362,62.546,62.7943,112400.0
2007-12-06 09:50:00,88.56,88.91,88.54,88.69,95800.0,62.8227,63.0709,62.8085,62.9149,95800.0
2007-12-06 10:00:00,88.68,89.08,88.65,89.06,102200.0,62.9078,63.1915,62.8865,63.1774,102200.0
2007-12-06 10:10:00,89.05,89.46,89.05,89.37,90400.0,63.1703,63.4611,63.1703,63.3973,90400.0
2007-12-06 10:20:00,89.37,89.71,89.12,89.28,124500.0,63.3973,63.6385,63.2199,63.3334,124500.0
2007-12-06 10:30:00,89.27,89.31,89.02,89.21,89000.0,63.3263,63.3547,63.149,63.2838,89000.0
2007-12-06 10:40:00,89.21,89.38,89.12,89.2,64100.0,63.2838,63.4044,63.2199,63.2767,64100.0
2007-12-06 10:50:00,89.2,89.35,89.1,89.16,69600.0,63.2767,63.3831,63.2057,63.2483,69600.0
2007-12-06 11:00:00,89.13,89.32,89.0,89.26,55100.0,63.227,63.3618,63.1348,63.3192,55100.0
2007-12-06 11:10:00,89.24,89.25,89.01,89.1,47700.0,63.305,63.3121,63.1419,63.2057,47700.0
2007-12-06 11:20:00,89.07,89.25,89.0,89.1,46400.0,63.1844,63.3121,63.1348,63.2057,46400.0
2007-12-06 11:30:00,89.1,89.34,89.05,89.2,48600.0,63.2057,63.376,63.1703,63.2767,48600.0
2007-12-06 11:40:00,89.19,89.34,89.18,89.28,44600.0,63.2696,63.376,63.2625,63.3334,44600.0
2007-12-06 11:50:00,89.26,89.35,89.18,89.33,91100.0,63.3192,63.3831,63.2625,63.3689,91100.0
2007-12-06 12:00:00,89.33,89.62,89.32,89.49,91400.0,63.3689,63.5746,63.3618,63.4824,91400.0
2007-12-06 12:10:00,89.49,89.52,89.22,89.3,38200.0,63.4824,63.5037,63.2909,63.3476,38200.0
2007-12-06 12:20:00,89.27,89.42,89.21,89.27,26600.0,63.3263,63.4327,63.2838,63.3263,26600.0
2007-12-06 12:30:00,89.26,89.56,89.23,89.5,72500.0,63.3192,63.532,63.2979,63.4895,72500.0
2007-12-06 12:40:00,89.46,89.49,89.33,89.33,26600.0,63.4611,63.4824,63.3689,63.3689,26600.0
2007-12-06 12:50:00,89.32,89.56,89.21,89.46,44400.0,63.3618,63.532,63.2838,63.4611,44400.0
2007-12-06 13:00:00,89.47,89.75,89.43,89.69,35100.0,63.4682,63.6668,63.4398,63.6243,35100.0
2007-12-06 13:10:00,89.69,89.71,89.46,89.57,45600.0,63.6243,63.6385,63.4611,63.5391,45600.0
2007-12-06 13:20:00,89.58,89.6,89.44,89.52,28100.0,63.5462,63.5604,63.4469,63.5037,28100.0
2007-12-06 13:30:00,89.53,89.55,89.29,89.41,63500.0,63.5108,63.525,63.3405,63.4256,63500.0
2007-12-06 13:40:00,89.41,89.6,89.35,89.52,65400.0,63.4256,63.5604,63.3831,63.5037,65400.0
2007-12-06 13:50:00,89.5,89.57,89.37,89.49,45600.0,63.4895,63.5391,63.3973,63.4824,45600.0
2007-12-06 14:00:00,89.46,89.75,89.37,89.71,41400.0,63.4611,63.6668,63.3973,63.6385,41400.0
2007-12-06 14:10:00,89.71,90.13,89.67,90.13,97800.0,63.6385,63.9364,63.6101,63.9364,97800.0
2007-12-06 14:20:00,90.11,90.19,89.99,90.18,72600.0,63.9222,63.979,63.8371,63.9719,72600.0
2007-12-06 14:30:00,90.17,90.61,90.15,90.56,108700.0,63.9648,64.2769,63.9506,64.2414,108700.0
2007-12-06 14:40:00,90.61,90.85,90.56,90.71,68000.0,64.2769,64.4471,64.2414,64.3478,68000.0
2007-12-06 14:50:00,90.71,90.75,90.49,90.6,49200.0,64.3478,64.3762,64.1918,64.2698,49200.0
2007-12-06 15:00:00,90.59,90.95,90.56,90.8,87900.0,64.2627,64.5181,64.2414,64.4117,87900.0
2007-12-06 15:10:00,90.78,90.87,90.64,90.69,84500.0,64.3975,64.4613,64.2982,64.3336,84500.0
2007-12-06 15:20:00,90.7,90.87,90.5,90.56,170500.0,64.3407,64.4613,64.1989,64.2414,170500.0
2007-12-06 15:30:00,90.59,90.66,90.16,90.48,218400.0,64.2627,64.3124,63.9577,64.1847,218400.0
2007-12-06 15:40:00,90.46,90.5,89.31,90.25,148100.0,64.1705,64.1989,63.3547,64.0215,148100.0
2007-12-06 15:50:00,90.25,90.49,90.19,90.49,202500.0,64.0215,64.1918,63.979,64.1918,202500.0
2007-12-07 09:30:00,90.5,90.5,88.4,88.56,428400.0,64.1989,64.1989,62.7092,62.8227,428400.0
2007-12-07 09:40:00,88.58,89.62,88.51,88.55,229300.0,62.8369,63.5746,62.7872,62.8156,229300.0
2007-12-07 09:50:00,88.55,88.82,88.16,88.55,137900.0,62.8156,63.0071,62.5389,62.8156,137900.0
2007-12-07 10:00:00,88.59,88.9,88.14,88.21,113100.0,62.8439,63.0639,62.5247,62.5744,113100.0
2007-12-07 10:10:00,88.22,88.75,88.19,88.69,142200.0,62.5815,62.9574,62.5602,62.9149,142200.0
2007-12-07 10:20:00,88.7,88.7,88.19,88.21,114400.0,62.922,62.922,62.5602,62.5744,114400.0
2007-12-07 10:30:00,88.21,88.26,88.05,88.19,104400.0,62.5744,62.6099,62.4609,62.5602,104400.0
2007-12-07 10:40:00,88.19,88.29,88.05,88.25,84800.0,62.5602,62.6311,62.4609,62.6028,84800.0
2007-12-07 10:50:00,88.22,88.27,88.05,88.2,70800.0,62.5815,62.6169,62.4609,62.5673,70800.0
2007-12-07 11:00:00,88.2,88.51,88.12,88.44,86200.0,62.5673,62.7872,62.5105,62.7375,86200.0
2007-12-07 11:10:00,88.45,88.61,88.21,88.28,83900.0,62.7446,62.8581,62.5744,62.624,83900.0
2007-12-07 11:20:00,88.27,88.3,88.11,88.19,80300.0,62.6169,62.6382,62.5034,62.5602,80300.0
2007-12-07 11:30:00,88.19,88.28,88.1,88.27,123900.0,62.5602,62.624,62.4964,62.6169,123900.0
2007-12-07 11:40:00,88.28,88.56,88.26,88.46,98200.0,62.624,62.8227,62.6099,62.7517,98200.0
2007-12-07 11:50:00,88.45,88.47,88.32,88.35,62100.0,62.7446,62.7588,62.6524,62.6737,62100.0
2007-12-07 12:00:00,88.36,88.39,88.11,88.16,64000.0,62.6808,62.7021,62.5034,62.5389,64000.0
2007-12-07 12:10:00,88.15,88.29,88.05,88.13,75100.0,62.5318,62.6311,62.4609,62.5176,75100.0
2007-12-07 12:20:00,88.12,88.2,88.05,88.17,71000.0,62.5105,62.5673,62.4609,62.546,71000.0
2007-12-07 12:30:00,88.17,88.23,88.16,88.21,64200.0,62.546,62.5886,62.5389,62.5744,64200.0
2007-12-07 12:40:00,88.21,88.23,88.16,88.23,57500.0,62.5744,62.5886,62.5389,62.5886,57500.0
2007-12-07 12:50:00,88.22,88.4,88.2,88.35,41200.0,62.5815,62.7092,62.5673,62.6737,41200.0
2007-12-07 13:00:00,88.36,88.47,88.31,88.4,48800.0,62.6808,62.7588,62.6453,62.7092,48800.0
2007-12-07 13:10:00,88.39,88.4,88.18,88.26,66300.0,62.7021,62.7092,62.5531,62.6099,66300.0
2007-12-07 13:20:00,88.26,88.33,88.15,88.19,49400.0,62.6099,62.6595,62.5318,62.5602,49400.0
2007-12-07 13:30:00,88.17,88.18,87.92,87.96,109600.0,62.546,62.5531,62.3687,62.397,109600.0
2007-12-07 13:40:00,87.97,88.21,87.88,88.2,94600.0,62.4041,62.5744,62.3403,62.5673,94600.0
2007-12-07 13:50:00,88.22,88.34,88.11,88.24,62300.0,62.5815,62.6666,62.5034,62.5957,62300.0
2007-12-07 14:00:00,88.22,88.31,88.12,88.26,118300.0,62.5815,62.6453,62.5105,62.6099,118300.0
2007-12-07 14:10:00,88.26,88.3,88.1,88.18,71700.0,62.6099,62.6382,62.4964,62.5531,71700.0
2007-12-07 14:20:00,88.19,88.19,88.02,88.03,69800.0,62.5602,62.5602,62.4396,62.4467,69800.0
2007-12-07 14:30:00,88.04,88.24,87.92,88.09,117600.0,62.4538,62.5957,62.3687,62.4893,117600.0
2007-12-07 14:40:00,88.08,88.12,87.9,87.95,75800.0,62.4822,62.5105,62.3545,62.3899,75800.0
2007-12-07 14:50:00,87.96,87.99,87.71,87.85,145700.0,62.397,62.4183,62.2197,62.319,145700.0
2007-12-07 15:00:00,87.85,87.92,87.71,87.78,183800.0,62.319,62.3687,62.2197,62.2693,183800.0
2007-12-07 15:10:00,87.78,87.84,87.6,87.77,259700.0,62.2693,62.3119,62.1417,62.2623,259700.0
2007-12-07 15:20:00,87.77,88.19,87.68,88.11,249800.0,62.2623,62.5602,62.1984,62.5034,249800.0
2007-12-07 15:30:00,88.11,88.11,87.75,87.97,207600.0,62.5034,62.5034,62.2481,62.4041,207600.0
2007-12-07 15:40:00,87.96,88.19,87.96,88.0,187800.0,62.397,62.5602,62.397,62.4254,187800.0
2007-12-07 15:50:00,88.07,88.13,87.95,88.06,176300.0,62.4751,62.5176,62.3899,62.468,176300.0
2007-12-10 09:30:00,87.65,88.0,86.39,87.78,314100.0,62.1771,62.4254,61.2833,62.2693,314100.0
2007-12-10 09:40:00,87.8,88.11,87.54,87.86,127700.0,62.2835,62.5034,62.0991,62.3261,127700.0
2007-12-10 09:50:00,87.87,88.11,87.7,87.77,94300.0,62.3332,62.5034,62.2126,62.2623,94300.0
2007-12-10 10:00:00,87.81,88.29,87.65,88.07,202500.0,62.2906,62.6311,62.1771,62.4751,202500.0
2007-12-10 10:10:00,88.09,88.4,87.89,88.14,99800.0,62.4893,62.7092,62.3474,62.5247,99800.0
2007-12-10 10:20:00,88.17,88.28,88.04,88.15,60300.0,62.546,62.624,62.4538,62.5318,60300.0
2007-12-10 10:30:00,88.12,88.35,88.0,88.29,90800.0,62.5105,62.6737,62.4254,62.6311,90800.0
2007-12-10 10:40:00,88.3,88.45,88.22,88.28,81300.0,62.6382,62.7446,62.5815,62.624,81300.0
2007-12-10 10:50:00,88.28,88.35,88.25,88.33,53900.0,62.624,62.6737,62.6028,62.6595,53900.0
2007-12-10 11:00:00,88.33,88.35,88.14,88.15,88400.0,62.6595,62.6737,62.5247,62.5318,88400.0
2007-12-10 11:10:00,88.15,88.4,88.13,88.31,69600.0,62.5318,62.7092,62.5176,62.6453,69600.0
2007-12-10 11:20:00,88.31,88.38,88.05,88.05,108000.0,62.6453,62.695,62.4609,62.4609,108000.0
2007-12-10 11:30:00,88.05,88.3,88.02,88.21,60500.0,62.4609,62.6382,62.4396,62.5744,60500.0
2007-12-10 11:40:00,88.22,88.3,88.14,88.28,73900.0,62.5815,62.6382,62.5247,62.624,73900.0
2007-12-10 11:50:00,88.28,88.45,88.27,88.35,83700.0,62.624,62.7446,62.6169,62.6737,83700.0
2007-12-10 12:00:00,88.37,88.45,88.33,88.4,49000.0,62.6879,62.7446,62.6595,62.7092,49000.0
2007-12-10 12:10:00,88.39,88.42,88.19,88.32,51100.0,62.7021,62.7234,62.5602,62.6524,51100.0
2007-12-10 12:20:00,88.32,88.4,88.28,88.34,37000.0,62.6524,62.7092,62.624,62.6666,37000.0
2007-12-10 12:30:00,88.33,88.39,88.31,88.37,38800.0,62.6595,62.7021,62.6453,62.6879,38800.0
2007-12-10 12:40:00,88.36,88.41,88.32,88.39,43500.0,62.6808,62.7163,62.6524,62.7021,43500.0
2007-12-10 12:50:00,88.39,88.48,88.32,88.35,56100.0,62.7021,62.7659,62.6524,62.6737,56100.0
2007-12-10 13:00:00,88.36,88.5,88.36,88.48,47800.0,62.6808,62.7801,62.6808,62.7659,47800.0
2007-12-10 13:10:00,88.47,88.91,88.45,88.87,97200.0,62.7588,63.0709,62.7446,63.0426,97200.0
2007-12-10 13:20:00,88.88,89.13,88.82,89.01,71600.0,63.0497,63.227,63.0071,63.1419,71600.0
2007-12-10 13:30:00,89.02,89.25,89.0,89.18,85700.0,63.149,63.3121,63.1348,63.2625,85700.0
2007-12-10 13:40:00,89.17,89.17,88.86,88.88,54900.0,63.2554,63.2554,63.0355,63.0497,54900.0
2007-12-10 13:50:00,88.89,88.89,88.7,88.74,69800.0,63.0568,63.0568,62.922,62.9504,69800.0
2007-12-10 14:00:00,88.75,88.76,88.59,88.74,57200.0,62.9574,62.9645,62.8439,62.9504,57200.0
2007-12-10 14:10:00,88.73,88.82,88.57,88.75,62300.0,62.9433,63.0071,62.8298,62.9574,62300.0
2007-12-10 14:20:00,88.76,88.81,88.59,88.65,78300.0,62.9645,63.0,62.8439,62.8865,78300.0
2007-12-10 14:30:00,88.63,88.69,88.53,88.6,65800.0,62.8723,62.9149,62.8014,62.851,65800.0
2007-12-10 14:40:00,88.6,88.77,88.56,88.57,66600.0,62.851,62.9716,62.8227,62.8298,66600.0
2007-12-10 14:50:00,88.57,88.63,88.27,88.54,109100.0,62.8298,62.8723,62.6169,62.8085,109100.0
2007-12-10 15:00:00,88.54,88.63,88.5,88.61,94200.0,62.8085,62.8723,62.7801,62.8581,94200.0
2007-12-10 15:10:00,88.6,88.76,88.6,88.61,84700.0,62.851,62.9645,62.851,62.8581,84700.0
2007-12-10 15:20:00,88.6,88.75,88.6,88.65,94100.0,62.851,62.9574,62.851,62.8865,94100.0
2007-12-10 15:30:00,88.65,88.81,88.61,88.79,113200.0,62.8865,63.0,62.8581,62.9858,113200.0
2007-12-10 15:40:00,88.79,88.8,88.68,88.73,151300.0,62.9858,62.9929,62.9078,62.9433,151300.0
2007-12-10 15:50:00,88.72,88.98,88.72,88.98,147400.0,62.9362,63.1206,62.9362,63.1206,147400.0
2007-12-11 09:30:00,89.21,89.75,88.89,89.12,206900.0,63.2838,63.6668,63.0568,63.2199,206900.0
2007-12-11 09:40:00,89.12,89.38,88.7,89.38,112700.0,63.2199,63.4044,62.922,63.4044,112700.0
2007-12-11 09:50:00,89.39,89.85,89.32,89.57,98800.0,63.4115,63.7378,63.3618,63.5391,98800.0
2007-12-11 10:00:00,89.57,89.69,89.15,89.15,211800.0,63.5391,63.6243,63.2412,63.2412,211800.0
2007-12-11 10:10:00,89.15,89.19,88.74,89.09,92400.0,63.2412,63.2696,62.9504,63.1986,92400.0
2007-12-11 10:20:00,89.1,89.25,88.74,88.8,62600.0,63.2057,63.3121,62.9504,62.9929,62600.0
2007-12-11 10:30:00,88.82,88.95,88.69,88.84,81200.0,63.0071,63.0993,62.9149,63.0213,81200.0
2007-12-11 10:40:00,88.82,88.83,88.32,88.34,83200.0,63.0071,63.0142,62.6524,62.6666,83200.0
2007-12-11 10:50:00,88.33,88.45,88.21,88.32,72000.0,62.6595,62.7446,62.5744,62.6524,72000.0
2007-12-11 11:00:00,88.32,88.32,87.89,88.0,122800.0,62.6524,62.6524,62.3474,62.4254,122800.0
2007-12-11 11:10:00,88.05,88.41,88.0,88.39,59500.0,62.4609,62.7163,62.4254,62.7021,59500.0
2007-12-11 11:20:00,88.4,88.53,88.11,88.14,54900.0,62.7092,62.8014,62.5034,62.5247,54900.0
2007-12-11 11:30:00,88.19,88.23,88.09,88.2,49500.0,62.5602,62.5886,62.4893,62.5673,49500.0
2007-12-11 11:40:00,88.19,88.65,88.18,88.65,65900.0,62.5602,62.8865,62.5531,62.8865,65900.0
2007-12-11 11:50:00,88.65,88.94,88.59,88.9,62300.0,62.8865,63.0922,62.8439,63.0639,62300.0
2007-12-11 12:00:00,88.9,88.98,88.88,88.89,68100.0,63.0639,63.1206,63.0497,63.0568,68100.0
2007-12-11 12:10:00,88.89,88.89,88.76,88.8,38400.0,63.0568,63.0568,62.9645,62.9929,38400.0
2007-12-11 12:20:00,88.8,89.03,88.78,88.91,39200.0,62.9929,63.1561,62.9787,63.0709,39200.0
2007-12-11 12:30:00,88.93,89.0,88.89,88.93,43500.0,63.0851,63.1348,63.0568,63.0851,43500.0
2007-12-11 12:40:00,88.93,88.94,88.76,88.76,43600.0,63.0851,63.0922,62.9645,62.9645,43600.0
2007-12-11 12:50:00,88.78,88.86,88.76,88.82,47300.0,62.9787,63.0355,62.9645,63.0071,47300.0
2007-12-11 13:00:00,88.84,88.95,88.82,88.93,36300.0,63.0213,63.0993,63.0071,63.0851,36300.0
2007-12-11 13:10:00,88.93,89.13,88.89,88.91,78200.0,63.0851,63.227,63.0568,63.0709,78200.0
2007-12-11 13:20:00,88.91,89.1,88.9,89.01,72900.0,63.0709,63.2057,63.0639,63.1419,72900.0
2007-12-11 13:30:00,89.01,89.04,88.94,89.0,66400.0,63.1419,63.1632,63.0922,63.1348,66400.0
2007-12-11 13:40:00,89.0,89.17,88.95,89.16,61200.0,63.1348,63.2554,63.0993,63.2483,61200.0
2007-12-11 13:50:00,89.17,89.18,88.89,88.95,123800.0,63.2554,63.2625,63.0568,63.0993,123800.0
2007-12-11 14:00:00,88.95,89.16,88.92,89.12,122400.0,63.0993,63.2483,63.078,63.2199,122400.0
2007-12-11 14:10:00,89.13,89.24,87.71,88.07,154400.0,63.227,63.305,62.2197,62.4751,154400.0
2007-12-11 14:20:00,88.1,88.14,86.25,86.52,301900.0,62.4964,62.5247,61.184,61.3755,301900.0
2007-12-11 14:30:00,86.52,86.85,85.73,85.74,279900.0,61.3755,61.6096,60.8151,60.8222,279900.0
2007-12-11 14:40:00,85.74,86.17,85.53,85.64,195900.0,60.8222,61.1272,60.6732,60.7513,195900.0
2007-12-11 14:50:00,85.61,85.93,85.59,85.86,224600.0,60.73,60.957,60.7158,60.9073,224600.0
2007-12-11 15:00:00,85.84,85.89,85.3,85.51,197800.0,60.8932,60.9286,60.5101,60.6591,197800.0
2007-12-11 15:10:00,85.55,85.61,85.08,85.08,193100.0,60.6874,60.73,60.354,60.354,193100.0
2007-12-11 15:20:00,85.08,85.28,84.64,85.24,279700.0,60.354,60.4959,60.0419,60.4675,279700.0
2007-12-11 15:30:00,85.25,85.56,85.24,85.43,254000.0,60.4746,60.6945,60.4675,60.6023,254000.0
2007-12-11 15:40:00,85.43,85.5,85.19,85.29,284800.0,60.6023,60.652,60.4321,60.503,284800.0
2007-12-11 15:50:00,85.3,85.52,85.01,85.28,412500.0,60.5101,60.6662,60.3044,60.4959,412500.0
2007-12-12 09:30:00,88.07,89.14,87.9,88.6,372100.0,62.4751,63.2341,62.3545,62.851,372100.0
2007-12-12 09:40:00,88.65,88.93,87.82,87.91,201900.0,62.8865,63.0851,62.2977,62.3616,201900.0
2007-12-12 09:50:00,87.91,87.93,87.4,87.61,179300.0,62.3616,62.3758,61.9998,62.1488,179300.0
2007-12-12 10:00:00,87.62,88.14,87.29,88.01,133000.0,62.1558,62.5247,61.9218,62.4325,133000.0
2007-12-12 10:10:00,88.02,88.52,88.0,88.36,126900.0,62.4396,62.7943,62.4254,62.6808,126900.0
2007-12-12 10:20:00,88.34,88.37,87.72,87.84,123800.0,62.6666,62.6879,62.2268,62.3119,123800.0
2007-12-12 10:30:00,87.85,87.91,87.48,87.83,149300.0,62.319,62.3616,62.0565,62.3048,149300.0
2007-12-12 10:40:00,87.82,88.0,87.57,87.69,268100.0,62.2977,62.4254,62.1204,62.2055,268100.0
2007-12-12 10:50:00,87.7,87.95,87.55,87.56,108700.0,62.2126,62.3899,62.1062,62.1133,108700.0
2007-12-12 11:00:00,87.56,87.83,87.45,87.57,198800.0,62.1133,62.3048,62.0353,62.1204,198800.0
2007-12-12 11:10:00,87.59,87.83,87.54,87.71,182900.0,62.1346,62.3048,62.0991,62.2197,182900.0
2007-12-12 11:20:00,87.69,87.84,87.63,87.72,109100.0,62.2055,62.3119,62.1629,62.2268,109100.0
2007-12-12 11:30:00,87.75,88.0,87.71,87.92,104500.0,62.2481,62.4254,62.2197,62.3687,104500.0
2007-12-12 11:40:00,87.95,88.0,87.65,87.75,97200.0,62.3899,62.4254,62.1771,62.2481,97200.0
2007-12-12 11:50:00,87.75,87.82,87.45,87.71,166900.0,62.2481,62.2977,62.0353,62.2197,166900.0
2007-12-12 12:00:00,87.72,88.04,87.72,87.8,87300.0,62.2268,62.4538,62.2268,62.2835,87300.0
2007-12-12 12:10:00,87.79,87.85,87.07,87.48,147400.0,62.2764,62.319,61.7657,62.0565,147400.0
2007-12-12 12:20:00,87.47,87.61,87.25,87.47,79700.0,62.0494,62.1488,61.8934,62.0494,79700.0
2007-12-12 12:30:00,87.47,87.48,86.98,87.04,82100.0,62.0494,62.0565,61.7018,61.7444,82100.0
2007-12-12 12:40:00,87.03,87.04,86.57,86.87,92400.0,61.7373,61.7444,61.411,61.6238,92400.0
2007-12-12 12:50:00,86.82,87.41,86.78,87.41,59100.0,61.5883,62.0069,61.56,62.0069,59100.0
2007-12-12 13:00:00,87.39,87.4,87.01,87.32,50700.0,61.9927,61.9998,61.7231,61.943,50700.0
2007-12-12 13:10:00,87.32,87.86,87.32,87.85,74400.0,61.943,62.3261,61.943,62.319,74400.0
2007-12-12 13:20:00,87.82,87.85,87.3,87.3,56900.0,62.2977,62.319,61.9288,61.9288,56900.0
2007-12-12 13:30:00,87.36,88.11,87.36,87.98,94200.0,61.9714,62.5034,61.9714,62.4112,94200.0
2007-12-12 13:40:00,87.98,88.16,87.52,87.69,109100.0,62.4112,62.5389,62.0849,62.2055,109100.0
2007-12-12 13:50:00,87.66,88.15,87.59,88.11,76500.0,62.1842,62.5318,62.1346,62.5034,76500.0
2007-12-12 14:00:00,88.11,88.36,87.82,88.21,71100.0,62.5034,62.6808,62.2977,62.5744,71100.0
2007-12-12 14:10:00,88.19,88.22,87.87,87.99,71700.0,62.5602,62.5815,62.3332,62.4183,71700.0
2007-12-12 14:20:00,87.97,87.99,87.41,87.46,170100.0,62.4041,62.4183,62.0069,62.0423,170100.0
2007-12-12 14:30:00,87.45,87.62,87.1,87.58,142500.0,62.0353,62.1558,61.787,62.1275,142500.0
2007-12-12 14:40:00,87.58,87.79,87.52,87.69,93100.0,62.1275,62.2764,62.0849,62.2055,93100.0
2007-12-12 14:50:00,87.69,88.02,87.62,87.62,82800.0,62.2055,62.4396,62.1558,62.1558,82800.0
2007-12-12 15:00:00,87.64,87.67,86.98,87.16,119500.0,62.17,62.1913,61.7018,61.8295,119500.0
2007-12-12 15:10:00,87.16,87.16,86.36,86.73,198300.0,61.8295,61.8295,61.262,61.5245,198300.0
2007-12-12 15:20:00,86.71,86.85,86.54,86.76,189300.0,61.5103,61.6096,61.3897,61.5458,189300.0
2007-12-12 15:30:00,86.71,86.94,86.61,86.8,177600.0,61.5103,61.6735,61.4394,61.5742,177600.0
2007-12-12 15:40:00,86.82,87.59,86.7,87.45,186600.0,61.5883,62.1346,61.5032,62.0353,186600.0
2007-12-12 15:50:00,87.44,87.87,86.93,87.82,227700.0,62.0282,62.3332,61.6664,62.2977,227700.0
2007-12-13 09:30:00,87.55,88.36,87.5,87.81,137400.0,62.1062,62.6808,62.0707,62.2906,137400.0
2007-12-13 09:40:00,87.81,88.97,87.64,87.78,183700.0,62.2906,63.1135,62.17,62.2693,183700.0
2007-12-13 09:50:00,87.75,88.37,87.61,87.98,139800.0,62.2481,62.6879,62.1488,62.4112,139800.0
2007-12-13 10:00:00,88.01,88.58,87.6,88.43,152200.0,62.4325,62.8369,62.1417,62.7304,152200.0
2007-12-13 10:10:00,88.47,88.72,88.13,88.47,96500.0,62.7588,62.9362,62.5176,62.7588,96500.0
2007-12-13 10:20:00,88.47,88.72,88.0,88.1,97200.0,62.7588,62.9362,62.4254,62.4964,97200.0
2007-12-13 10:30:00,88.07,88.59,87.98,88.43,92300.0,62.4751,62.8439,62.4112,62.7304,92300.0
2007-12-13 10:40:00,88.43,88.6,88.16,88.33,63200.0,62.7304,62.851,62.5389,62.6595,63200.0
2007-12-13 10:50:00,88.38,88.39,87.43,87.56,82800.0,62.695,62.7021,62.0211,62.1133,82800.0
2007-12-13 11:00:00,87.56,87.72,87.37,87.6,106000.0,62.1133,62.2268,61.9785,62.1417,106000.0
2007-12-13 11:10:00,87.6,87.88,87.53,87.64,53500.0,62.1417,62.3403,62.092,62.17,53500.0
2007-12-13 11:20:00,87.62,87.82,87.53,87.76,59400.0,62.1558,62.2977,62.092,62.2552,59400.0
2007-12-13 11:30:00,87.74,87.84,87.55,87.63,58500.0,62.241,62.3119,62.1062,62.1629,58500.0
2007-12-13 11:40:00,87.63,87.89,87.63,87.76,53800.0,62.1629,62.3474,62.1629,62.2552,53800.0
2007-12-13 11:50:00,87.74,87.95,87.66,87.79,48700.0,62.241,62.3899,62.1842,62.2764,48700.0
2007-12-13 12:00:00,87.79,87.99,87.53,87.98,54100.0,62.2764,62.4183,62.092,62.4112,54100.0
2007-12-13 12:10:00,87.98,88.04,87.77,87.97,49500.0,62.4112,62.4538,62.2623,62.4041,49500.0
2007-12-13 12:20:00,87.95,88.0,87.52,87.54,78300.0,62.3899,62.4254,62.0849,62.0991,78300.0
2007-12-13 12:30:00,87.55,87.71,87.51,87.62,57900.0,62.1062,62.2197,62.0778,62.1558,57900.0
2007-12-13 12:40:00,87.61,87.62,87.32,87.48,68300.0,62.1488,62.1558,61.943,62.0565,68300.0
2007-12-13 12:50:00,87.48,87.67,87.38,87.53,41400.0,62.0565,62.1913,61.9856,62.092,41400.0
2007-12-13 13:00:00,87.54,87.81,87.54,87.71,61100.0,62.0991,62.2906,62.0991,62.2197,61100.0
2007-12-13 13:10:00,87.7,87.7,87.36,87.63,58500.0,62.2126,62.2126,61.9714,62.1629,58500.0
2007-12-13 13:20:00,87.62,87.96,87.5,87.83,59300.0,62.1558,62.397,62.0707,62.3048,59300.0
2007-12-13 13:30:00,87.85,87.86,87.5,87.5,44600.0,62.319,62.3261,62.0707,62.0707,44600.0
2007-12-13 13:40:00,87.53,87.71,87.38,87.63,47600.0,62.092,62.2197,61.9856,62.1629,47600.0
2007-12-13 13:50:00,87.61,87.85,87.58,87.73,51800.0,62.1488,62.319,62.1275,62.2339,51800.0
2007-12-13 14:00:00,87.72,88.01,87.47,87.71,103500.0,62.2268,62.4325,62.0494,62.2197,103500.0
2007-12-13 14:10:00,87.76,87.95,87.62,87.88,60000.0,62.2552,62.3899,62.1558,62.3403,60000.0
2007-12-13 14:20:00,87.91,88.04,87.79,87.87,83000.0,62.3616,62.4538,62.2764,62.3332,83000.0
2007-12-13 14:30:00,87.86,87.97,87.64,87.7,67700.0,62.3261,62.4041,62.17,62.2126,67700.0
2007-12-13 14:40:00,87.72,87.78,87.49,87.58,85300.0,62.2268,62.2693,62.0636,62.1275,85300.0
2007-12-13 14:50:00,87.58,87.88,87.54,87.66,67300.0,62.1275,62.3403,62.0991,62.1842,67300.0
2007-12-13 15:00:00,87.63,87.88,87.6,87.63,62000.0,62.1629,62.3403,62.1417,62.1629,62000.0
2007-12-13 15:10:00,87.63,87.81,87.46,87.77,88100.0,62.1629,62.2906,62.0423,62.2623,88100.0
2007-12-13 15:20:00,87.77,88.36,87.77,88.36,120900.0,62.2623,62.6808,62.2623,62.6808,120900.0
2007-12-13 15:30:00,88.28,88.49,88.18,88.28,109700.0,62.624,62.773,62.5531,62.624,109700.0
2007-12-13 15:40:00,88.3,88.85,88.27,88.68,174100.0,62.6382,63.0284,62.6169,62.9078,174100.0
2007-12-13 15:50:00,88.69,88.84,88.59,88.84,176600.0,62.9149,63.0213,62.8439,63.0213,176600.0
2007-12-14 09:30:00,89.48,89.48,88.0,88.32,162600.0,63.4753,63.4753,62.4254,62.6524,162600.0
2007-12-14 09:40:00,88.3,89.12,88.15,88.95,77700.0,62.6382,63.2199,62.5318,63.0993,77700.0
2007-12-14 09:50:00,88.95,89.03,88.45,88.69,72500.0,63.0993,63.1561,62.7446,62.9149,72500.0
2007-12-14 10:00:00,88.73,89.49,88.68,89.48,81200.0,62.9433,63.4824,62.9078,63.4753,81200.0
2007-12-14 10:10:00,89.48,90.49,89.43,90.31,310800.0,63.4753,64.1918,63.4398,64.0641,310800.0
2007-12-14 10:20:00,90.32,90.48,89.75,89.86,173900.0,64.0712,64.1847,63.6668,63.7449,173900.0
2007-12-14 10:30:00,89.86,90.18,89.79,90.09,73800.0,63.7449,63.9719,63.6952,63.908,73800.0
2007-12-14 10:40:00,90.09,90.32,89.94,90.3,145500.0,63.908,64.0712,63.8016,64.057,145500.0
2007-12-14 10:50:00,90.31,90.34,90.09,90.22,72400.0,64.0641,64.0854,63.908,64.0002,72400.0
2007-12-14 11:00:00,90.23,90.3,89.55,89.61,87900.0,64.0073,64.057,63.525,63.5675,87900.0
2007-12-14 11:10:00,89.63,89.78,89.6,89.61,48800.0,63.5817,63.6881,63.5604,63.5675,48800.0
2007-12-14 11:20:00,89.6,89.66,89.12,89.51,68400.0,63.5604,63.603,63.2199,63.4966,68400.0
2007-12-14 11:30:00,89.55,89.56,89.36,89.42,38900.0,63.525,63.532,63.3902,63.4327,38900.0
2007-12-14 11:40:00,89.44,89.61,89.15,89.26,72700.0,63.4469,63.5675,63.2412,63.3192,72700.0
2007-12-14 11:50:00,89.24,89.62,89.22,89.34,35600.0,63.305,63.5746,63.2909,63.376,35600.0
2007-12-14 12:00:00,89.35,89.5,89.21,89.3,51600.0,63.3831,63.4895,63.2838,63.3476,51600.0
2007-12-14 12:10:00,89.32,89.38,89.21,89.28,52000.0,63.3618,63.4044,63.2838,63.3334,52000.0
2007-12-14 12:20:00,89.26,89.37,89.13,89.2,52500.0,63.3192,63.3973,63.227,63.2767,52500.0
2007-12-14 12:30:00,89.24,89.24,88.9,88.99,59700.0,63.305,63.305,63.0639,63.1277,59700.0
2007-12-14 12:40:00,89.0,89.1,88.93,89.04,77500.0,63.1348,63.2057,63.0851,63.1632,77500.0
2007-12-14 12:50:00,89.04,89.16,88.91,88.96,99200.0,63.1632,63.2483,63.0709,63.1064,99200.0
2007-12-14 13:00:00,88.96,89.04,88.71,88.89,114000.0,63.1064,63.1632,62.9291,63.0568,114000.0
2007-12-14 13:10:00,88.91,88.95,88.54,88.58,73700.0,63.0709,63.0993,62.8085,62.8369,73700.0
2007-12-14 13:20:00,88.58,88.67,88.29,88.5,92600.0,62.8369,62.9007,62.6311,62.7801,92600.0
2007-12-14 13:30:00,88.53,88.53,88.27,88.32,115500.0,62.8014,62.8014,62.6169,62.6524,115500.0
2007-12-14 13:40:00,88.36,88.38,88.18,88.36,101900.0,62.6808,62.695,62.5531,62.6808,101900.0
2007-12-14 13:50:00,88.38,88.38,87.95,88.16,104400.0,62.695,62.695,62.3899,62.5389,104400.0
2007-12-14 14:00:00,88.18,88.26,87.97,88.25,79200.0,62.5531,62.6099,62.4041,62.6028,79200.0
2007-12-14 14:10:00,88.25,88.35,88.1,88.13,107800.0,62.6028,62.6737,62.4964,62.5176,107800.0
2007-12-14 14:20:00,88.16,88.49,88.15,88.39,39000.0,62.5389,62.773,62.5318,62.7021,39000.0
2007-12-14 14:30:00,88.43,88.6,88.24,88.53,46300.0,62.7304,62.851,62.5957,62.8014,46300.0
2007-12-14 14:40:00,88.53,88.65,88.37,88.41,47000.0,62.8014,62.8865,62.6879,62.7163,47000.0
2007-12-14 14:50:00,88.42,88.42,87.6,87.65,107400.0,62.7234,62.7234,62.1417,62.1771,107400.0
2007-12-14 15:00:00,87.7,87.83,87.42,87.66,163800.0,62.2126,62.3048,62.014,62.1842,163800.0
2007-12-14 15:10:00,87.66,87.7,87.26,87.29,189200.0,62.1842,62.2126,61.9005,61.9218,189200.0
2007-12-14 15:20:00,87.3,87.48,86.99,87.07,271800.0,61.9288,62.0565,61.7089,61.7657,271800.0
2007-12-14 15:30:00,87.07,87.46,86.99,87.21,295600.0,61.7657,62.0423,61.7089,61.865,295600.0
2007-12-14 15:40:00,87.23,87.36,87.08,87.24,200800.0,61.8792,61.9714,61.7728,61.8863,200800.0
2007-12-14 15:50:00,87.23,87.39,87.16,87.22,313800.0,61.8792,61.9927,61.8295,61.8721,313800.0
2007-12-17 09:30:00,86.75,87.47,86.27,86.79,195000.0,61.5387,62.0494,61.1982,61.5671,195000.0
2007-12-17 09:40:00,86.76,86.88,86.24,86.6,152000.0,61.5458,61.6309,61.1769,61.4323,152000.0
2007-12-17 09:50:00,86.6,86.74,85.38,85.71,190000.0,61.4323,61.5316,60.5668,60.8009,190000.0
2007-12-17 10:00:00,85.72,86.12,85.7,85.91,168700.0,60.808,61.0918,60.7938,60.9428,168700.0
2007-12-17 10:10:00,85.91,86.77,85.85,86.44,208900.0,60.9428,61.5529,60.9002,61.3188,208900.0
2007-12-17 10:20:00,86.52,86.74,86.19,86.23,52200.0,61.3755,61.5316,61.1414,61.1698,52200.0
2007-12-17 10:30:00,86.23,86.85,86.06,86.55,74400.0,61.1698,61.6096,61.0492,61.3968,74400.0
2007-12-17 10:40:00,86.55,86.76,86.35,86.48,57800.0,61.3968,61.5458,61.2549,61.3472,57800.0
2007-12-17 10:50:00,86.44,86.44,86.06,86.21,51800.0,61.3188,61.3188,61.0492,61.1556,51800.0
2007-12-17 11:00:00,86.21,86.35,86.07,86.11,38000.0,61.1556,61.2549,61.0563,61.0847,38000.0
2007-12-17 11:10:00,86.11,86.25,85.83,86.02,47500.0,61.0847,61.184,60.8861,61.0208,47500.0
2007-12-17 11:20:00,86.02,86.2,85.85,85.99,49600.0,61.0208,61.1485,60.9002,60.9996,49600.0
2007-12-17 11:30:00,85.99,86.03,85.56,85.65,73200.0,60.9996,61.0279,60.6945,60.7584,73200.0
2007-12-17 11:40:00,85.68,85.69,85.33,85.39,60700.0,60.7797,60.7867,60.5314,60.5739,60700.0
2007-12-17 11:50:00,85.38,85.56,85.25,85.45,53100.0,60.5668,60.6945,60.4746,60.6165,53100.0
2007-12-17 12:00:00,85.41,85.67,85.4,85.57,42400.0,60.5881,60.7726,60.581,60.7016,42400.0
2007-12-17 12:10:00,85.55,85.63,85.4,85.4,44500.0,60.6874,60.7442,60.581,60.581,44500.0
2007-12-17 12:20:00,85.39,85.73,85.36,85.73,37000.0,60.5739,60.8151,60.5527,60.8151,37000.0
2007-12-17 12:30:00,85.69,85.8,85.44,85.53,57400.0,60.7867,60.8648,60.6094,60.6732,57400.0
2007-12-17 12:40:00,85.5,85.52,85.18,85.38,57000.0,60.652,60.6662,60.425,60.5668,57000.0
2007-12-17 12:50:00,85.37,85.58,85.31,85.54,30700.0,60.5597,60.7087,60.5172,60.6803,30700.0
2007-12-17 13:00:00,85.54,85.61,85.2,85.3,56900.0,60.6803,60.73,60.4391,60.5101,56900.0
2007-12-17 13:10:00,85.31,85.34,85.0,85.02,105100.0,60.5172,60.5385,60.2973,60.3115,105100.0
2007-12-17 13:20:00,85.03,85.31,85.01,85.04,47500.0,60.3186,60.5172,60.3044,60.3256,47500.0
2007-12-17 13:30:00,85.03,85.26,85.02,85.15,52100.0,60.3186,60.4817,60.3115,60.4037,52100.0
2007-12-17 13:40:00,85.17,85.24,84.94,84.96,73700.0,60.4179,60.4675,60.2547,60.2689,73700.0
2007-12-17 13:50:00,84.98,85.04,84.74,84.76,73400.0,60.2831,60.3256,60.1128,60.127,73400.0
2007-12-17 14:00:00,84.77,84.88,84.52,84.72,77500.0,60.1341,60.2121,59.9568,60.0986,77500.0
2007-12-17 14:10:00,84.71,84.84,84.56,84.76,75300.0,60.0916,60.1838,59.9851,60.127,75300.0
2007-12-17 14:20:00,84.76,85.27,84.73,85.24,72200.0,60.127,60.4888,60.1057,60.4675,72200.0
2007-12-17 14:30:00,85.25,85.56,85.23,85.52,84400.0,60.4746,60.6945,60.4604,60.6662,84400.0
2007-12-17 14:40:00,85.51,85.65,85.13,85.33,60300.0,60.6591,60.7584,60.3895,60.5314,60300.0
2007-12-17 14:50:00,85.32,85.36,85.01,85.08,56600.0,60.5243,60.5527,60.3044,60.354,56600.0
2007-12-17 15:00:00,85.13,85.19,84.6,84.6,108000.0,60.3895,60.4321,60.0135,60.0135,108000.0
2007-12-17 15:10:00,84.63,84.75,84.15,84.25,170300.0,60.0348,60.1199,59.6943,59.7652,170300.0
2007-12-17 15:20:00,84.28,84.42,84.15,84.22,169700.0,59.7865,59.8858,59.6943,59.744,169700.0
2007-12-17 15:30:00,84.23,84.85,84.21,84.74,193000.0,59.7511,60.1909,59.7369,60.1128,193000.0
2007-12-17 15:40:00,84.74,84.88,84.34,84.39,157100.0,60.1128,60.2121,59.8291,59.8646,157100.0
2007-12-17 15:50:00,84.39,84.4,84.16,84.35,215800.0,59.8646,59.8716,59.7014,59.8362,215800.0
2007-12-18 09:30:00,85.05,85.95,85.05,85.34,175300.0,60.3327,60.9712,60.3327,60.5385,175300.0
2007-12-18 09:40:00,85.34,85.43,85.04,85.33,134100.0,60.5385,60.6023,60.3256,60.5314,134100.0
2007-12-18 09:50:00,85.35,85.53,85.12,85.33,101100.0,60.5456,60.6732,60.3824,60.5314,101100.0
2007-12-18 10:00:00,85.36,85.49,84.06,84.24,168200.0,60.5527,60.6449,59.6305,59.7581,168200.0
2007-12-18 10:10:00,84.23,84.24,83.11,83.61,336600.0,59.7511,59.7581,58.9565,59.3112,336600.0
2007-12-18 10:20:00,83.6,84.37,83.53,84.14,177200.0,59.3041,59.8504,59.2545,59.6872,177200.0
2007-12-18 10:30:00,84.17,84.53,83.82,83.85,110200.0,59.7085,59.9639,59.4602,59.4815,110200.0
2007-12-18 10:40:00,83.85,84.02,83.43,83.49,179800.0,59.4815,59.6021,59.1835,59.2261,179800.0
2007-12-18 10:50:00,83.49,83.71,83.38,83.61,103800.0,59.2261,59.3822,59.1481,59.3112,103800.0
2007-12-18 11:00:00,83.63,83.99,83.55,83.85,78500.0,59.3254,59.5808,59.2687,59.4815,78500.0
2007-12-18 11:10:00,83.87,83.9,83.6,83.64,48300.0,59.4957,59.517,59.3041,59.3325,48300.0
2007-12-18 11:20:00,83.63,83.71,83.32,83.39,70700.0,59.3254,59.3822,59.1055,59.1552,70700.0
2007-12-18 11:30:00,83.38,83.41,83.1,83.35,75600.0,59.1481,59.1694,58.9495,59.1268,75600.0
2007-12-18 11:40:00,83.35,83.47,82.93,82.97,111200.0,59.1268,59.2119,58.8289,58.8572,111200.0
2007-12-18 11:50:00,82.93,82.93,82.39,82.45,116600.0,58.8289,58.8289,58.4458,58.4884,116600.0
2007-12-18 12:00:00,82.43,82.44,82.03,82.39,142200.0,58.4742,58.4813,58.1904,58.4458,142200.0
2007-12-18 12:10:00,82.4,82.68,82.1,82.62,111400.0,58.4529,58.6515,58.2401,58.609,111400.0
2007-12-18 12:20:00,82.63,83.06,82.56,83.01,112700.0,58.616,58.9211,58.5664,58.8856,112700.0
2007-12-18 12:30:00,83.02,83.15,82.79,83.05,49400.0,58.8927,58.9849,58.7295,58.914,49400.0
2007-12-18 12:40:00,83.05,83.71,83.03,83.59,219200.0,58.914,59.3822,58.8998,59.297,219200.0
2007-12-18 12:50:00,83.59,83.65,83.39,83.41,60400.0,59.297,59.3396,59.1552,59.1694,60400.0
2007-12-18 13:00:00,83.45,83.65,83.33,83.59,49800.0,59.1977,59.3396,59.1126,59.297,49800.0
2007-12-18 13:10:00,83.58,84.08,83.51,83.72,158700.0,59.29,59.6446,59.2403,59.3893,158700.0
2007-12-18 13:20:00,83.74,84.44,83.4,84.31,128600.0,59.4035,59.9,59.1623,59.8078,128600.0
2007-12-18 13:30:00,84.32,84.53,84.08,84.53,59000.0,59.8149,59.9639,59.6446,59.9639,59000.0
2007-12-18 13:40:00,84.5,84.7,84.34,84.48,70000.0,59.9426,60.0845,59.8291,59.9284,70000.0
2007-12-18 13:50:00,84.48,84.48,83.75,83.79,86000.0,59.9284,59.9284,59.4105,59.4389,86000.0
2007-12-18 14:00:00,83.81,84.21,83.8,84.2,87400.0,59.4531,59.7369,59.446,59.7298,87400.0
2007-12-18 14:10:00,84.2,84.95,84.17,84.87,74100.0,59.7298,60.2618,59.7085,60.2051,74100.0
2007-12-18 14:20:00,84.89,85.04,84.78,85.04,64000.0,60.2192,60.3256,60.1412,60.3256,64000.0
2007-12-18 14:30:00,85.07,85.21,84.81,84.82,64200.0,60.3469,60.4462,60.1625,60.1696,64200.0
2007-12-18 14:40:00,84.83,84.83,84.15,84.33,97500.0,60.1767,60.1767,59.6943,59.822,97500.0
2007-12-18 14:50:00,84.33,84.39,84.15,84.27,73900.0,59.822,59.8646,59.6943,59.7794,73900.0
2007-12-18 15:00:00,84.29,84.43,84.01,84.06,132000.0,59.7936,59.8929,59.595,59.6305,132000.0
2007-12-18 15:10:00,84.01,84.11,83.54,83.84,246600.0,59.595,59.6659,59.2616,59.4744,246600.0
2007-12-18 15:20:00,83.85,84.03,83.67,83.83,185600.0,59.4815,59.6092,59.3538,59.4673,185600.0
2007-12-18 15:30:00,83.84,84.19,83.81,84.1,204200.0,59.4744,59.7227,59.4531,59.6588,204200.0
2007-12-18 15:40:00,84.11,84.23,83.55,83.57,291900.0,59.6659,59.7511,59.2687,59.2829,291900.0
2007-12-18 15:50:00,83.57,83.99,83.48,83.74,346300.0,59.2829,59.5808,59.219,59.4035,346300.0
2007-12-19 09:30:00,84.66,84.66,83.51,83.58,115400.0,60.0561,60.0561,59.2403,59.29,115400.0
2007-12-19 09:40:00,83.58,83.82,83.43,83.82,81700.0,59.29,59.4602,59.1835,59.4602,81700.0
2007-12-19 09:50:00,83.82,84.73,83.79,84.51,117200.0,59.4602,60.1057,59.4389,59.9497,117200.0
2007-12-19 10:00:00,84.51,84.69,84.24,84.57,111300.0,59.9497,60.0774,59.7581,59.9922,111300.0
2007-12-19 10:10:00,84.56,84.56,84.0,84.25,72700.0,59.9851,59.9851,59.5879,59.7652,72700.0
2007-12-19 10:20:00,84.25,84.35,83.98,84.03,89200.0,59.7652,59.8362,59.5737,59.6092,89200.0
2007-12-19 10:30:00,83.99,84.12,83.92,84.0,79100.0,59.5808,59.673,59.5311,59.5879,79100.0
2007-12-19 10:40:00,84.0,84.47,83.94,84.09,106100.0,59.5879,59.9213,59.5453,59.6517,106100.0
2007-12-19 10:50:00,84.1,84.16,83.76,83.87,49100.0,59.6588,59.7014,59.4176,59.4957,49100.0
2007-12-19 11:00:00,83.86,83.91,83.43,83.47,76600.0,59.4886,59.524,59.1835,59.2119,76600.0
2007-12-19 11:10:00,83.47,83.59,83.16,83.16,87900.0,59.2119,59.297,58.992,58.992,87900.0
2007-12-19 11:20:00,83.15,83.29,82.47,82.47,108700.0,58.9849,59.0842,58.5025,58.5025,108700.0
2007-12-19 11:30:00,82.47,82.92,82.45,82.81,131800.0,58.5025,58.8218,58.4884,58.7437,131800.0
2007-12-19 11:40:00,82.83,83.0,82.79,82.89,61000.0,58.7579,58.8785,58.7295,58.8005,61000.0
2007-12-19 11:50:00,82.94,82.96,82.35,82.41,93300.0,58.836,58.8501,58.4174,58.46,93300.0
2007-12-19 12:00:00,82.4,82.9,82.31,82.88,83400.0,58.4529,58.8076,58.389,58.7934,83400.0
2007-12-19 12:10:00,82.88,83.34,82.88,83.16,101300.0,58.7934,59.1197,58.7934,58.992,101300.0
2007-12-19 12:20:00,83.16,83.5,83.09,83.49,40200.0,58.992,59.2332,58.9424,59.2261,40200.0
2007-12-19 12:30:00,83.48,83.48,83.12,83.42,54800.0,59.219,59.219,58.9636,59.1765,54800.0
2007-12-19 12:40:00,83.42,83.43,83.24,83.35,56800.0,59.1765,59.1835,59.0488,59.1268,56800.0
2007-12-19 12:50:00,83.33,83.54,83.23,83.54,47700.0,59.1126,59.2616,59.0417,59.2616,47700.0
2007-12-19 13:00:00,83.51,83.51,83.17,83.37,182100.0,59.2403,59.2403,58.9991,59.141,182100.0
2007-12-19 13:10:00,83.4,83.52,83.3,83.33,39600.0,59.1623,59.2474,59.0913,59.1126,39600.0
2007-12-19 13:20:00,83.35,83.41,83.01,83.16,46300.0,59.1268,59.1694,58.8856,58.992,46300.0
2007-12-19 13:30:00,83.14,83.47,83.0,83.41,35800.0,58.9778,59.2119,58.8785,59.1694,35800.0
2007-12-19 13:40:00,83.41,83.49,82.84,83.01,54200.0,59.1694,59.2261,58.765,58.8856,54200.0
2007-12-19 13:50:00,83.01,83.22,82.93,83.17,25800.0,58.8856,59.0346,58.8289,58.9991,25800.0
2007-12-19 14:00:00,83.16,83.69,83.06,83.6,52400.0,58.992,59.368,58.9211,59.3041,52400.0
2007-12-19 14:10:00,83.64,84.15,83.56,83.71,88800.0,59.3325,59.6943,59.2758,59.3822,88800.0
2007-12-19 14:20:00,83.77,84.2,83.7,84.11,48000.0,59.4247,59.7298,59.3751,59.6659,48000.0
2007-12-19 14:30:00,84.11,84.18,83.94,84.02,45100.0,59.6659,59.7156,59.5453,59.6021,45100.0
2007-12-19 14:40:00,84.03,84.27,83.94,84.25,53900.0,59.6092,59.7794,59.5453,59.7652,53900.0
2007-12-19 14:50:00,84.23,84.36,84.06,84.06,43800.0,59.7511,59.8433,59.6305,59.6305,43800.0
2007-12-19 15:00:00,84.07,84.36,83.99,84.11,62600.0,59.6376,59.8433,59.5808,59.6659,62600.0
2007-12-19 15:10:00,84.11,84.17,83.97,84.03,79800.0,59.6659,59.7085,59.5666,59.6092,79800.0
2007-12-19 15:20:00,84.03,84.07,83.52,83.58,117200.0,59.6092,59.6376,59.2474,59.29,117200.0
2007-12-19 15:30:00,83.63,83.9,83.63,83.86,100100.0,59.3254,59.517,59.3254,59.4886,100100.0
2007-12-19 15:40:00,83.88,83.98,83.68,83.69,134900.0,59.5028,59.5737,59.3609,59.368,134900.0
2007-12-19 15:50:00,83.7,83.86,83.48,83.56,145700.0,59.3751,59.4886,59.219,59.2758,145700.0
2007-12-20 09:30:00,84.87,85.49,84.5,84.54,229200.0,60.2051,60.6449,59.9426,59.971,229200.0
2007-12-20 09:40:00,84.53,85.2,84.5,85.13,114700.0,59.9639,60.4391,59.9426,60.3895,114700.0
2007-12-20 09:50:00,85.13,85.15,84.38,84.42,82900.0,60.3895,60.4037,59.8575,59.8858,82900.0
2007-12-20 10:00:00,84.43,85.2,84.42,85.05,102700.0,59.8929,60.4391,59.8858,60.3327,102700.0
2007-12-20 10:10:00,85.04,85.04,84.57,84.57,93400.0,60.3256,60.3256,59.9922,59.9922,93400.0
2007-12-20 10:20:00,84.57,84.93,84.53,84.82,128300.0,59.9922,60.2476,59.9639,60.1696,128300.0
2007-12-20 10:30:00,84.84,85.19,84.73,84.89,133400.0,60.1838,60.4321,60.1057,60.2192,133400.0
2007-12-20 10:40:00,84.86,85.08,84.6,84.97,91100.0,60.198,60.354,60.0135,60.276,91100.0
2007-12-20 10:50:00,84.96,84.96,84.6,84.82,81700.0,60.2689,60.2689,60.0135,60.1696,81700.0
2007-12-20 11:00:00,84.83,84.87,84.34,84.38,74700.0,60.1767,60.2051,59.8291,59.8575,74700.0
2007-12-20 11:10:00,84.39,84.68,84.38,84.53,63300.0,59.8646,60.0703,59.8575,59.9639,63300.0
2007-12-20 11:20:00,84.54,84.56,84.2,84.55,47900.0,59.971,59.9851,59.7298,59.9781,47900.0
2007-12-20 11:30:00,84.54,84.58,84.18,84.34,49700.0,59.971,59.9993,59.7156,59.8291,49700.0
2007-12-20 11:40:00,84.34,84.66,84.3,84.44,32400.0,59.8291,60.0561,59.8007,59.9,32400.0
2007-12-20 11:50:00,84.46,84.96,84.46,84.84,69500.0,59.9142,60.2689,59.9142,60.1838,69500.0
2007-12-20 12:00:00,84.84,85.07,84.67,85.03,69600.0,60.1838,60.3469,60.0632,60.3186,69600.0
2007-12-20 12:10:00,85.03,85.15,84.84,84.97,46400.0,60.3186,60.4037,60.1838,60.276,46400.0
2007-12-20 12:20:00,84.94,85.36,84.83,85.23,72300.0,60.2547,60.5527,60.1767,60.4604,72300.0
2007-12-20 12:30:00,85.24,85.32,85.1,85.17,48900.0,60.4675,60.5243,60.3682,60.4179,48900.0
2007-12-20 12:40:00,85.17,85.39,85.15,85.3,64200.0,60.4179,60.5739,60.4037,60.5101,64200.0
2007-12-20 12:50:00,85.31,85.37,85.26,85.37,55200.0,60.5172,60.5597,60.4817,60.5597,55200.0
2007-12-20 13:00:00,85.35,85.5,85.22,85.22,58800.0,60.5456,60.652,60.4533,60.4533,58800.0
2007-12-20 13:10:00,85.21,85.5,85.2,85.46,41900.0,60.4462,60.652,60.4391,60.6236,41900.0
2007-12-20 13:20:00,85.46,85.75,85.45,85.47,82300.0,60.6236,60.8293,60.6165,60.6307,82300.0
2007-12-20 13:30:00,85.46,85.49,85.32,85.44,37900.0,60.6236,60.6449,60.5243,60.6094,37900.0
2007-12-20 13:40:00,85.43,85.73,85.15,85.73,60100.0,60.6023,60.8151,60.4037,60.8151,60100.0
2007-12-20 13:50:00,85.71,86.05,85.69,85.87,82700.0,60.8009,61.0421,60.7867,60.9144,82700.0
2007-12-20 14:00:00,85.9,86.28,85.88,86.07,106600.0,60.9357,61.2053,60.9215,61.0563,106600.0
2007-12-20 14:10:00,86.05,86.55,86.02,86.5,104800.0,61.0421,61.3968,61.0208,61.3613,104800.0
2007-12-20 14:20:00,86.48,86.98,86.48,86.95,143600.0,61.3472,61.7018,61.3472,61.6806,143600.0
2007-12-20 14:30:00,86.9,87.32,86.9,87.15,185100.0,61.6451,61.943,61.6451,61.8224,185100.0
2007-12-20 14:40:00,87.12,87.35,87.0,87.2,205300.0,61.8012,61.9643,61.716,61.8579,205300.0
2007-12-20 14:50:00,87.21,87.34,87.11,87.12,205500.0,61.865,61.9572,61.7941,61.8012,205500.0
2007-12-20 15:00:00,87.11,87.13,86.3,86.5,179800.0,61.7941,61.8083,61.2195,61.3613,179800.0
2007-12-20 15:10:00,86.55,86.97,86.51,86.88,124600.0,61.3968,61.6948,61.3684,61.6309,124600.0
2007-12-20 15:20:00,86.89,86.94,86.25,86.29,167400.0,61.638,61.6735,61.184,61.2124,167400.0
2007-12-20 15:30:00,86.27,86.44,86.11,86.38,163900.0,61.1982,61.3188,61.0847,61.2762,163900.0
2007-12-20 15:40:00,86.37,86.68,86.3,86.62,210200.0,61.2691,61.489,61.2195,61.4465,210200.0
2007-12-20 15:50:00,86.6,87.09,86.58,86.7,302100.0,61.4323,61.7799,61.4181,61.5032,302100.0
2007-12-21 09:30:00,87.39,87.8,87.26,87.5,1093500.0,61.9927,62.2835,61.9005,62.0707,1093500.0
2007-12-21 09:40:00,87.52,88.67,87.31,88.65,222700.0,62.0849,62.9007,61.9359,62.8865,222700.0
2007-12-21 09:50:00,88.63,88.8,88.1,88.19,168500.0,62.8723,62.9929,62.4964,62.5602,168500.0
2007-12-21 10:00:00,88.2,88.4,88.07,88.39,104100.0,62.5673,62.7092,62.4751,62.7021,104100.0
2007-12-21 10:10:00,88.38,88.87,88.38,88.79,129400.0,62.695,63.0426,62.695,62.9858,129400.0
2007-12-21 10:20:00,88.79,88.87,88.0,88.11,149600.0,62.9858,63.0426,62.4254,62.5034,149600.0
2007-12-21 10:30:00,88.14,88.6,88.1,88.57,115200.0,62.5247,62.851,62.4964,62.8298,115200.0
2007-12-21 10:40:00,88.58,88.86,88.49,88.75,97500.0,62.8369,63.0355,62.773,62.9574,97500.0
2007-12-21 10:50:00,88.75,88.85,88.48,88.76,64000.0,62.9574,63.0284,62.7659,62.9645,64000.0
2007-12-21 11:00:00,88.79,89.09,88.75,88.94,133200.0,62.9858,63.1986,62.9574,63.0922,133200.0
2007-12-21 11:10:00,88.94,89.13,88.79,88.79,100200.0,63.0922,63.227,62.9858,62.9858,100200.0
2007-12-21 11:20:00,88.8,88.94,88.72,88.91,57200.0,62.9929,63.0922,62.9362,63.0709,57200.0
2007-12-21 11:30:00,88.9,89.09,88.7,88.92,117900.0,63.0639,63.1986,62.922,63.078,117900.0
2007-12-21 11:40:00,88.92,89.03,88.29,88.29,236300.0,63.078,63.1561,62.6311,62.6311,236300.0
2007-12-21 11:50:00,88.33,88.78,88.01,88.68,74500.0,62.6595,62.9787,62.4325,62.9078,74500.0
2007-12-21 12:00:00,88.76,88.88,88.68,88.74,60400.0,62.9645,63.0497,62.9078,62.9504,60400.0
2007-12-21 12:10:00,88.71,88.74,88.6,88.66,32600.0,62.9291,62.9504,62.851,62.8936,32600.0
2007-12-21 12:20:00,88.68,88.74,88.56,88.65,38600.0,62.9078,62.9504,62.8227,62.8865,38600.0
2007-12-21 12:30:00,88.64,88.75,88.62,88.71,93300.0,62.8794,62.9574,62.8652,62.9291,93300.0
2007-12-21 12:40:00,88.71,88.82,88.69,88.79,33000.0,62.9291,63.0071,62.9149,62.9858,33000.0
2007-12-21 12:50:00,88.76,88.84,88.64,88.81,39100.0,62.9645,63.0213,62.8794,63.0,39100.0
2007-12-21 13:00:00,88.82,88.93,88.8,88.86,52700.0,63.0071,63.0851,62.9929,63.0355,52700.0
2007-12-21 13:10:00,88.86,89.09,88.83,88.94,71600.0,63.0355,63.1986,63.0142,63.0922,71600.0
2007-12-21 13:20:00,88.94,89.04,88.86,89.0,92800.0,63.0922,63.1632,63.0355,63.1348,92800.0
2007-12-21 13:30:00,89.01,89.46,88.98,89.13,130100.0,63.1419,63.4611,63.1206,63.227,130100.0
2007-12-21 13:40:00,89.14,89.35,88.96,89.18,81900.0,63.2341,63.3831,63.1064,63.2625,81900.0
2007-12-21 13:50:00,89.18,89.48,89.15,89.43,68700.0,63.2625,63.4753,63.2412,63.4398,68700.0
2007-12-21 14:00:00,89.42,89.49,89.2,89.36,110400.0,63.4327,63.4824,63.2767,63.3902,110400.0
2007-12-21 14:10:00,89.4,89.5,89.3,89.49,69100.0,63.4185,63.4895,63.3476,63.4824,69100.0
2007-12-21 14:20:00,89.49,89.63,89.41,89.41,73400.0,63.4824,63.5817,63.4256,63.4256,73400.0
2007-12-21 14:30:00,89.41,89.69,89.3,89.63,65600.0,63.4256,63.6243,63.3476,63.5817,65600.0
2007-12-21 14:40:00,89.64,89.85,89.59,89.68,114800.0,63.5888,63.7378,63.5533,63.6172,114800.0
2007-12-21 14:50:00,89.68,89.86,89.64,89.82,76700.0,63.6172,63.7449,63.5888,63.7165,76700.0
2007-12-21 15:00:00,89.82,89.84,89.59,89.64,72900.0,63.7165,63.7307,63.5533,63.5888,72900.0
2007-12-21 15:10:00,89.6,89.82,89.5,89.75,105900.0,63.5604,63.7165,63.4895,63.6668,105900.0
2007-12-21 15:20:00,89.75,89.87,89.65,89.75,144300.0,63.6668,63.752,63.5959,63.6668,144300.0
2007-12-21 15:30:00,89.73,89.76,89.29,89.38,147500.0,63.6526,63.6739,63.3405,63.4044,147500.0
2007-12-21 15:40:00,89.38,89.61,89.35,89.55,156300.0,63.4044,63.5675,63.3831,63.525,156300.0
2007-12-21 15:50:00,89.54,90.0,89.47,89.94,274900.0,63.5179,63.8442,63.4682,63.8016,274900.0
2007-12-24 09:30:00,90.88,91.55,90.0,90.19,154100.0,64.4684,64.9437,63.8442,63.979,154100.0
2007-12-24 09:40:00,90.2,91.5,90.13,91.32,159400.0,63.986,64.9082,63.9364,64.7806,159400.0
2007-12-24 09:50:00,91.23,91.3,90.78,91.0,96500.0,64.7167,64.7664,64.3975,64.5536,96500.0
2007-12-24 10:00:00,91.0,91.35,90.95,91.35,57600.0,64.5536,64.8018,64.5181,64.8018,57600.0
2007-12-24 10:10:00,91.35,91.36,91.02,91.19,61400.0,64.8018,64.8089,64.5677,64.6883,61400.0
2007-12-24 10:20:00,91.18,91.78,91.17,91.66,156900.0,64.6812,65.1069,64.6741,65.0217,156900.0
2007-12-24 10:30:00,91.59,91.9,91.45,91.53,143500.0,64.9721,65.192,64.8728,64.9295,143500.0
2007-12-24 10:40:00,91.52,91.75,91.37,91.38,81600.0,64.9224,65.0856,64.816,64.8231,81600.0
2007-12-24 10:50:00,91.41,91.45,91.29,91.29,37700.0,64.8444,64.8728,64.7593,64.7593,37700.0
2007-12-24 11:00:00,91.31,91.55,91.25,91.42,85800.0,64.7735,64.9437,64.7309,64.8515,85800.0
2007-12-24 11:10:00,91.42,91.46,91.28,91.4,55000.0,64.8515,64.8799,64.7522,64.8373,55000.0
2007-12-24 11:20:00,91.4,91.8,91.4,91.55,93000.0,64.8373,65.1211,64.8373,64.9437,93000.0
2007-12-24 11:30:00,91.55,91.61,91.18,91.29,46900.0,64.9437,64.9863,64.6812,64.7593,46900.0
2007-12-24 11:40:00,91.25,91.47,91.18,91.44,27700.0,64.7309,64.887,64.6812,64.8657,27700.0
2007-12-24 11:50:00,91.44,91.5,91.28,91.32,39200.0,64.8657,64.9082,64.7522,64.7806,39200.0
2007-12-24 12:00:00,91.33,91.41,91.12,91.2,34700.0,64.7876,64.8444,64.6387,64.6954,34700.0
2007-12-24 12:10:00,91.24,91.24,90.9,90.93,42200.0,64.7238,64.7238,64.4826,64.5039,42200.0
2007-12-24 12:20:00,90.9,90.96,90.76,90.96,29500.0,64.4826,64.5252,64.3833,64.5252,29500.0
2007-12-24 12:30:00,90.98,91.55,90.92,91.46,52000.0,64.5394,64.9437,64.4968,64.8799,52000.0
2007-12-24 12:40:00,91.47,91.86,91.42,91.85,72700.0,64.887,65.1636,64.8515,65.1565,72700.0
2007-12-24 12:50:00,91.86,91.9,91.47,91.74,104200.0,65.1636,65.192,64.887,65.0785,104200.0
2007-12-24 13:00:00,91.66,91.73,91.6,91.66,19800.0,65.0217,65.0714,64.9792,65.0217,19800.0
2007-12-24 13:10:00,91.66,91.66,91.66,91.66,0.0,65.0217,65.0217,65.0217,65.0217,0.0
2007-12-24 13:20:00,91.66,91.66,91.66,91.66,0.0,65.0217,65.0217,65.0217,65.0217,0.0
2007-12-24 13:30:00,91.92,91.92,91.92,91.92,100.0,65.2062,65.2062,65.2062,65.2062,100.0
2007-12-24 13:40:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 13:50:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:00:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:10:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:20:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:30:00,91.7,91.7,91.7,91.7,200.0,65.0501,65.0501,65.0501,65.0501,200.0
2007-12-24 14:40:00,91.92,91.92,91.92,91.92,200.0,65.2062,65.2062,65.2062,65.2062,200.0
2007-12-24 14:50:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:00:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:10:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:20:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:30:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:40:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:50:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-26 09:30:00,91.0,91.78,91.0,91.68,121000.0,64.5536,65.1069,64.5536,65.0359,121000.0
2007-12-26 09:40:00,91.68,92.1,91.68,91.97,135700.0,65.0359,65.3339,65.0359,65.2417,135700.0
2007-12-26 09:50:00,91.95,91.95,91.18,91.19,58800.0,65.2275,65.2275,64.6812,64.6883,58800.0
2007-12-26 10:00:00,91.23,91.47,91.03,91.12,45600.0,64.7167,64.887,64.5748,64.6387,45600.0
2007-12-26 10:10:00,91.13,91.62,91.13,91.61,39700.0,64.6458,64.9934,64.6458,64.9863,39700.0
2007-12-26 10:20:00,91.6,91.75,91.51,91.68,44300.0,64.9792,65.0856,64.9153,65.0359,44300.0
2007-12-26 10:30:00,91.69,91.7,91.54,91.64,28000.0,65.043,65.0501,64.9366,65.0076,28000.0
2007-12-26 10:40:00,91.67,91.81,91.51,91.81,29700.0,65.0288,65.1281,64.9153,65.1281,29700.0
2007-12-26 10:50:00,91.81,91.98,91.8,91.84,43700.0,65.1281,65.2487,65.1211,65.1494,43700.0
2007-12-26 11:00:00,91.83,91.89,91.5,91.8,178100.0,65.1423,65.1849,64.9082,65.1211,178100.0
2007-12-26 11:10:00,91.8,91.85,91.63,91.67,53400.0,65.1211,65.1565,65.0005,65.0288,53400.0
2007-12-26 11:20:00,91.67,91.68,91.33,91.39,50800.0,65.0288,65.0359,64.7876,64.8302,50800.0
2007-12-26 11:30:00,91.38,91.42,91.29,91.41,36600.0,64.8231,64.8515,64.7593,64.8444,36600.0
2007-12-26 11:40:00,91.4,91.55,91.4,91.5,31900.0,64.8373,64.9437,64.8373,64.9082,31900.0
2007-12-26 11:50:00,91.5,91.73,91.37,91.43,54800.0,64.9082,65.0714,64.816,64.8586,54800.0
2007-12-26 12:00:00,91.4,91.6,91.4,91.55,35400.0,64.8373,64.9792,64.8373,64.9437,35400.0
2007-12-26 12:10:00,91.57,91.57,91.42,91.46,37600.0,64.9579,64.9579,64.8515,64.8799,37600.0
2007-12-26 12:20:00,91.45,91.54,91.38,91.42,23100.0,64.8728,64.9366,64.8231,64.8515,23100.0
2007-12-26 12:30:00,91.4,91.52,91.38,91.49,31600.0,64.8373,64.9224,64.8231,64.9011,31600.0
2007-12-26 12:40:00,91.49,91.7,91.48,91.62,26700.0,64.9011,65.0501,64.8941,64.9934,26700.0
2007-12-26 12:50:00,91.62,91.71,91.6,91.68,36400.0,64.9934,65.0572,64.9792,65.0359,36400.0
2007-12-26 13:00:00,91.69,91.94,91.69,91.91,59800.0,65.043,65.2204,65.043,65.1991,59800.0
2007-12-26 13:10:00,91.91,92.11,91.81,92.09,41300.0,65.1991,65.341,65.1281,65.3268,41300.0
2007-12-26 13:20:00,92.08,92.18,92.0,92.02,39700.0,65.3197,65.3906,65.2629,65.2771,39700.0
2007-12-26 13:30:00,92.01,92.3,92.01,92.21,29700.0,65.27,65.4757,65.27,65.4119,29700.0
2007-12-26 13:40:00,92.2,92.33,92.09,92.3,31000.0,65.4048,65.497,65.3268,65.4757,31000.0
2007-12-26 13:50:00,92.29,92.47,92.24,92.41,79500.0,65.4687,65.5963,65.4332,65.5538,79500.0
2007-12-26 14:00:00,92.41,92.42,92.15,92.32,33900.0,65.5538,65.5609,65.3693,65.4899,33900.0
2007-12-26 14:10:00,92.31,92.49,92.13,92.3,38800.0,65.4828,65.6105,65.3552,65.4757,38800.0
2007-12-26 14:20:00,92.3,92.48,92.3,92.44,33500.0,65.4757,65.6034,65.4757,65.5751,33500.0
2007-12-26 14:30:00,92.44,92.8,92.44,92.78,94200.0,65.5751,65.8304,65.5751,65.8162,94200.0
2007-12-26 14:40:00,92.77,92.98,92.68,92.72,58700.0,65.8092,65.9581,65.7453,65.7737,58700.0
2007-12-26 14:50:00,92.72,92.89,92.68,92.7,40300.0,65.7737,65.8943,65.7453,65.7595,40300.0
2007-12-26 15:00:00,92.72,92.73,91.65,92.47,57100.0,65.7737,65.7808,65.0146,65.5963,57100.0
2007-12-26 15:10:00,92.47,92.67,92.46,92.62,44200.0,65.5963,65.7382,65.5892,65.7027,44200.0
2007-12-26 15:20:00,92.65,92.65,92.3,92.36,51900.0,65.724,65.724,65.4757,65.5183,51900.0
2007-12-26 15:30:00,92.33,92.48,92.21,92.32,56200.0,65.497,65.6034,65.4119,65.4899,56200.0
2007-12-26 15:40:00,92.32,92.73,92.31,92.72,102800.0,65.4899,65.7808,65.4828,65.7737,102800.0
2007-12-26 15:50:00,92.72,92.8,92.65,92.7,134200.0,65.7737,65.8304,65.724,65.7595,134200.0
2007-12-27 09:30:00,91.47,92.74,91.47,92.53,107800.0,65.0665,65.9699,65.0665,65.8205,107800.0
2007-12-27 09:40:00,92.56,92.77,92.44,92.66,78300.0,65.8418,65.9912,65.7565,65.913,78300.0
2007-12-27 09:50:00,92.68,92.7,91.82,91.84,111200.0,65.9272,65.9414,65.3154,65.3297,111200.0
2007-12-27 10:00:00,91.84,92.1,91.7,92.09,107700.0,65.3297,65.5146,65.2301,65.5075,107700.0
2007-12-27 10:10:00,92.09,92.28,92.01,92.23,130800.0,65.5075,65.6427,65.4506,65.6071,130800.0
2007-12-27 10:20:00,92.2,92.4,92.18,92.2,120500.0,65.5857,65.728,65.5715,65.5857,120500.0
2007-12-27 10:30:00,92.22,92.22,91.5,91.51,78800.0,65.6,65.6,65.0878,65.0949,78800.0
2007-12-27 10:40:00,91.52,91.64,91.19,91.63,75300.0,65.102,65.1874,64.8673,65.1803,75300.0
2007-12-27 10:50:00,91.62,91.99,91.61,91.79,47500.0,65.1732,65.4364,65.1661,65.2941,47500.0
2007-12-27 11:00:00,91.76,92.0,91.72,91.72,57500.0,65.2728,65.4435,65.2443,65.2443,57500.0
2007-12-27 11:10:00,91.72,91.72,91.23,91.28,69500.0,65.2443,65.2443,64.8957,64.9313,69500.0
2007-12-27 11:20:00,91.28,91.62,91.22,91.62,64200.0,64.9313,65.1732,64.8886,65.1732,64200.0
2007-12-27 11:30:00,91.55,91.9,91.51,91.86,70400.0,65.1234,65.3723,65.0949,65.3439,70400.0
2007-12-27 11:40:00,91.87,91.87,91.66,91.75,53800.0,65.351,65.351,65.2016,65.2656,53800.0
2007-12-27 11:50:00,91.78,91.84,91.71,91.82,27400.0,65.287,65.3297,65.2372,65.3154,27400.0
2007-12-27 12:00:00,91.83,91.89,91.67,91.83,66700.0,65.3225,65.3652,65.2087,65.3225,66700.0
2007-12-27 12:10:00,91.83,91.87,91.65,91.68,56100.0,65.3225,65.351,65.1945,65.2158,56100.0
2007-12-27 12:20:00,91.68,91.73,91.27,91.3,69500.0,65.2158,65.2514,64.9242,64.9455,69500.0
2007-12-27 12:30:00,91.3,91.44,91.03,91.06,49700.0,64.9455,65.0451,64.7535,64.7748,49700.0
2007-12-27 12:40:00,91.03,91.18,90.97,91.02,50500.0,64.7535,64.8602,64.7108,64.7464,50500.0
2007-12-27 12:50:00,91.02,91.08,90.92,91.02,46300.0,64.7464,64.789,64.6752,64.7464,46300.0
2007-12-27 13:00:00,91.02,91.02,90.62,90.68,59800.0,64.7464,64.7464,64.4618,64.5045,59800.0
2007-12-27 13:10:00,90.68,90.82,90.31,90.53,89600.0,64.5045,64.6041,64.2413,64.3978,89600.0
2007-12-27 13:20:00,90.54,90.83,90.35,90.79,64900.0,64.4049,64.6112,64.2698,64.5828,64900.0
2007-12-27 13:30:00,90.79,90.9,90.62,90.69,49800.0,64.5828,64.661,64.4618,64.5116,49800.0
2007-12-27 13:40:00,90.71,90.93,90.68,90.86,60600.0,64.5258,64.6823,64.5045,64.6325,60600.0
2007-12-27 13:50:00,90.88,91.22,90.84,90.86,91000.0,64.6468,64.8886,64.6183,64.6325,91000.0
2007-12-27 14:00:00,90.86,91.21,90.85,91.17,78000.0,64.6325,64.8815,64.6254,64.8531,78000.0
2007-12-27 14:10:00,91.15,91.16,90.88,91.06,45300.0,64.8388,64.8459,64.6468,64.7748,45300.0
2007-12-27 14:20:00,91.07,91.16,90.92,90.99,55400.0,64.7819,64.8459,64.6752,64.725,55400.0
2007-12-27 14:30:00,90.98,91.03,90.8,90.81,68600.0,64.7179,64.7535,64.5899,64.597,68600.0
2007-12-27 14:40:00,90.82,91.05,90.69,91.04,61800.0,64.6041,64.7677,64.5116,64.7606,61800.0
2007-12-27 14:50:00,91.05,91.17,90.84,91.04,73200.0,64.7677,64.8531,64.6183,64.7606,73200.0
2007-12-27 15:00:00,91.04,91.21,90.92,91.03,82200.0,64.7606,64.8815,64.6752,64.7535,82200.0
2007-12-27 15:10:00,91.03,91.22,90.88,90.89,55900.0,64.7535,64.8886,64.6468,64.6539,55900.0
2007-12-27 15:20:00,90.9,91.02,90.8,90.83,48000.0,64.661,64.7464,64.5899,64.6112,48000.0
2007-12-27 15:30:00,90.82,91.0,90.7,90.78,73100.0,64.6041,64.7321,64.5187,64.5756,73100.0
2007-12-27 15:40:00,90.81,90.84,90.46,90.48,120300.0,64.597,64.6183,64.348,64.3622,120300.0
2007-12-27 15:50:00,90.48,90.63,90.41,90.55,151200.0,64.3622,64.4689,64.3124,64.412,151200.0
2007-12-28 09:30:00,91.71,92.06,90.92,92.0,198600.0,65.2372,65.4862,64.6752,65.4435,198600.0
2007-12-28 09:40:00,92.0,92.33,91.87,91.96,251800.0,65.4435,65.6782,65.351,65.415,251800.0
2007-12-28 09:50:00,91.96,92.15,91.91,91.98,100500.0,65.415,65.5502,65.3795,65.4292,100500.0
2007-12-28 10:00:00,91.98,91.99,90.96,91.2,131100.0,65.4292,65.4364,64.7037,64.8744,131100.0
2007-12-28 10:10:00,91.18,91.58,91.12,91.53,68100.0,64.8602,65.1447,64.8175,65.1091,68100.0
2007-12-28 10:20:00,91.56,92.0,91.56,91.9,40500.0,65.1305,65.4435,65.1305,65.3723,40500.0
2007-12-28 10:30:00,91.91,92.4,91.91,92.27,112000.0,65.3795,65.728,65.3795,65.6355,112000.0
2007-12-28 10:40:00,92.27,92.27,92.27,92.27,0.0,65.6355,65.6355,65.6355,65.6355,0.0
2007-12-28 10:50:00,91.98,92.0,91.97,91.97,3400.0,65.4292,65.4435,65.4221,65.4221,3400.0
2007-12-28 11:00:00,92.0,92.13,91.85,92.11,96500.0,65.4435,65.5359,65.3368,65.5217,96500.0
2007-12-28 11:10:00,92.09,92.15,91.91,92.11,100800.0,65.5075,65.5502,65.3795,65.5217,100800.0
2007-12-28 11:20:00,92.12,92.12,91.92,91.95,65900.0,65.5288,65.5288,65.3866,65.4079,65900.0
2007-12-28 11:30:00,91.97,92.08,91.9,91.96,44200.0,65.4221,65.5004,65.3723,65.415,44200.0
2007-12-28 11:40:00,91.94,92.1,91.94,92.01,73700.0,65.4008,65.5146,65.4008,65.4506,73700.0
2007-12-28 11:50:00,92.01,92.1,91.84,91.95,45500.0,65.4506,65.5146,65.3297,65.4079,45500.0
2007-12-28 12:00:00,91.92,92.1,91.89,91.94,37800.0,65.3866,65.5146,65.3652,65.4008,37800.0
2007-12-28 12:10:00,91.95,91.98,91.77,91.8,50300.0,65.4079,65.4292,65.2799,65.3012,50300.0
2007-12-28 12:20:00,91.82,91.84,91.38,91.44,35500.0,65.3154,65.3297,65.0024,65.0451,35500.0
2007-12-28 12:30:00,91.44,91.45,91.26,91.27,44800.0,65.0451,65.0522,64.9171,64.9242,44800.0
2007-12-28 12:40:00,91.2,91.38,91.08,91.17,46800.0,64.8744,65.0024,64.789,64.8531,46800.0
2007-12-28 12:50:00,91.18,91.5,91.09,91.38,39200.0,64.8602,65.0878,64.7962,65.0024,39200.0
2007-12-28 13:00:00,91.39,91.75,91.37,91.73,44400.0,65.0096,65.2656,64.9953,65.2514,44400.0
2007-12-28 13:10:00,91.74,91.88,91.65,91.78,46300.0,65.2585,65.3581,65.1945,65.287,46300.0
2007-12-28 13:20:00,91.78,92.0,91.76,91.91,49300.0,65.287,65.4435,65.2728,65.3795,49300.0
2007-12-28 13:30:00,91.91,92.02,91.79,91.89,35700.0,65.3795,65.4577,65.2941,65.3652,35700.0
2007-12-28 13:40:00,91.89,92.04,91.85,91.99,44900.0,65.3652,65.4719,65.3368,65.4364,44900.0
2007-12-28 13:50:00,91.98,92.05,91.94,92.01,51800.0,65.4292,65.479,65.4008,65.4506,51800.0
2007-12-28 14:00:00,91.97,92.14,91.94,92.06,39100.0,65.4221,65.5431,65.4008,65.4862,39100.0
2007-12-28 14:10:00,92.08,92.09,91.92,91.97,62500.0,65.5004,65.5075,65.3866,65.4221,62500.0
2007-12-28 14:20:00,91.95,92.04,91.9,91.98,56600.0,65.4079,65.4719,65.3723,65.4292,56600.0
2007-12-28 14:30:00,91.99,92.27,91.98,92.24,89600.0,65.4364,65.6355,65.4292,65.6142,89600.0
2007-12-28 14:40:00,92.25,92.3,92.17,92.19,43800.0,65.6213,65.6569,65.5644,65.5786,43800.0
2007-12-28 14:50:00,92.2,92.21,92.01,92.05,54000.0,65.5857,65.5929,65.4506,65.479,54000.0
2007-12-28 15:00:00,92.04,92.09,91.92,92.08,62900.0,65.4719,65.5075,65.3866,65.5004,62900.0
2007-12-28 15:10:00,92.07,92.24,92.03,92.17,56000.0,65.4933,65.6142,65.4648,65.5644,56000.0
2007-12-28 15:20:00,92.18,92.2,91.97,92.05,82400.0,65.5715,65.5857,65.4221,65.479,82400.0
2007-12-28 15:30:00,92.08,92.19,91.97,92.03,97000.0,65.5004,65.5786,65.4221,65.4648,97000.0
2007-12-28 15:40:00,92.03,92.23,92.03,92.16,155100.0,65.4648,65.6071,65.4648,65.5573,155100.0
2007-12-28 15:50:00,92.15,92.36,92.13,92.25,183700.0,65.5502,65.6996,65.5359,65.6213,183700.0
2007-12-31 09:30:00,92.01,93.1,91.5,92.85,152400.0,65.4506,66.226,65.0878,66.0481,152400.0
2007-12-31 09:40:00,92.85,93.25,92.75,93.25,121700.0,66.0481,66.3327,65.977,66.3327,121700.0
2007-12-31 09:50:00,93.2,93.74,92.82,92.96,160700.0,66.2971,66.6812,66.0268,66.1264,160700.0
2007-12-31 10:00:00,92.96,93.5,92.81,93.5,100800.0,66.1264,66.5105,66.0197,66.5105,100800.0
2007-12-31 10:10:00,93.53,93.68,93.24,93.3,107200.0,66.5318,66.6385,66.3255,66.3682,107200.0
2007-12-31 10:20:00,93.3,93.35,93.0,93.15,95200.0,66.3682,66.4038,66.1548,66.2615,95200.0
2007-12-31 10:30:00,93.12,93.15,92.56,92.73,87400.0,66.2402,66.2615,65.8418,65.9628,87400.0
2007-12-31 10:40:00,92.73,92.81,92.54,92.66,83800.0,65.9628,66.0197,65.8276,65.913,83800.0
2007-12-31 10:50:00,92.66,93.0,92.65,93.0,48100.0,65.913,66.1548,65.9058,66.1548,48100.0
2007-12-31 11:00:00,92.96,93.1,92.8,92.81,80200.0,66.1264,66.226,66.0125,66.0197,80200.0
2007-12-31 11:10:00,92.81,92.82,92.3,92.38,71300.0,66.0197,66.0268,65.6569,65.7138,71300.0
2007-12-31 11:20:00,92.32,92.34,92.05,92.24,74800.0,65.6711,65.6853,65.479,65.6142,74800.0
2007-12-31 11:30:00,92.23,92.35,92.19,92.3,56000.0,65.6071,65.6924,65.5786,65.6569,56000.0
2007-12-31 11:40:00,92.28,92.32,92.15,92.27,44600.0,65.6427,65.6711,65.5502,65.6355,44600.0
2007-12-31 11:50:00,92.28,92.32,92.19,92.21,35700.0,65.6427,65.6711,65.5786,65.5929,35700.0
2007-12-31 12:00:00,92.21,92.22,92.08,92.2,45900.0,65.5929,65.6,65.5004,65.5857,45900.0
2007-12-31 12:10:00,92.17,92.18,92.03,92.07,34200.0,65.5644,65.5715,65.4648,65.4933,34200.0
2007-12-31 12:20:00,92.04,92.19,92.0,92.12,43400.0,65.4719,65.5786,65.4435,65.5288,43400.0
2007-12-31 12:30:00,92.13,92.26,92.1,92.2,40600.0,65.5359,65.6284,65.5146,65.5857,40600.0
2007-12-31 12:40:00,92.18,92.65,92.18,92.62,80500.0,65.5715,65.9058,65.5715,65.8845,80500.0
2007-12-31 12:50:00,92.62,92.8,92.55,92.69,52300.0,65.8845,66.0125,65.8347,65.9343,52300.0
2007-12-31 13:00:00,92.68,92.87,92.56,92.77,48000.0,65.9272,66.0623,65.8418,65.9912,48000.0
2007-12-31 13:10:00,92.81,93.23,92.8,93.11,66800.0,66.0197,66.3184,66.0125,66.2331,66800.0
2007-12-31 13:20:00,93.09,93.21,92.95,92.96,54900.0,66.2188,66.3042,66.1193,66.1264,54900.0
2007-12-31 13:30:00,92.97,93.13,92.91,93.06,34800.0,66.1335,66.2473,66.0908,66.1975,34800.0
2007-12-31 13:40:00,93.07,93.07,92.76,92.91,61000.0,66.2046,66.2046,65.9841,66.0908,61000.0
2007-12-31 13:50:00,92.9,92.91,92.81,92.87,40600.0,66.0837,66.0908,66.0197,66.0623,40600.0
2007-12-31 14:00:00,92.86,92.87,92.68,92.71,60500.0,66.0552,66.0623,65.9272,65.9485,60500.0
2007-12-31 14:10:00,92.71,92.94,92.69,92.85,49200.0,65.9485,66.1121,65.9343,66.0481,49200.0
2007-12-31 14:20:00,92.84,93.04,92.8,92.81,49600.0,66.041,66.1833,66.0125,66.0197,49600.0
2007-12-31 14:30:00,92.81,92.92,92.73,92.75,42600.0,66.0197,66.0979,65.9628,65.977,42600.0
2007-12-31 14:40:00,92.78,93.01,92.71,92.93,45900.0,65.9983,66.1619,65.9485,66.105,45900.0
2007-12-31 14:50:00,92.94,93.02,92.86,93.02,48400.0,66.1121,66.169,66.0552,66.169,48400.0
2007-12-31 15:00:00,93.01,93.26,93.0,93.23,59700.0,66.1619,66.3398,66.1548,66.3184,59700.0
2007-12-31 15:10:00,93.18,93.46,93.17,93.46,75600.0,66.2829,66.482,66.2757,66.482,75600.0
2007-12-31 15:20:00,93.46,93.68,93.43,93.57,113600.0,66.482,66.6385,66.4607,66.5603,113600.0
2007-12-31 15:30:00,93.57,93.58,93.37,93.44,125800.0,66.5603,66.5674,66.418,66.4678,125800.0
2007-12-31 15:40:00,93.44,93.66,93.41,93.51,158400.0,66.4678,66.6243,66.4465,66.5176,158400.0
2007-12-31 15:50:00,93.5,93.5,93.02,93.03,246700.0,66.5105,66.5105,66.169,66.1762,246700.0
2008-01-02 09:30:00,94.01,94.01,91.63,92.01,320000.0,66.8733,66.8733,65.1803,65.4506,320000.0
2008-01-02 09:40:00,92.0,92.48,91.63,91.93,132200.0,65.4435,65.7849,65.1803,65.3937,132200.0
2008-01-02 09:50:00,91.94,92.0,91.55,91.69,130400.0,65.4008,65.4435,65.1234,65.223,130400.0
2008-01-02 10:00:00,91.66,91.71,90.25,91.08,252800.0,65.2016,65.2372,64.1986,64.789,252800.0
2008-01-02 10:10:00,91.15,91.24,90.83,90.9,61300.0,64.8388,64.9029,64.6112,64.661,61300.0
2008-01-02 10:20:00,90.9,91.0,90.55,90.58,80200.0,64.661,64.7321,64.412,64.4334,80200.0
2008-01-02 10:30:00,90.61,91.12,90.56,90.95,98100.0,64.4547,64.8175,64.4191,64.6966,98100.0
2008-01-02 10:40:00,90.94,91.17,90.8,90.85,77600.0,64.6895,64.8531,64.5899,64.6254,77600.0
2008-01-02 10:50:00,90.85,90.98,90.8,90.9,69000.0,64.6254,64.7179,64.5899,64.661,69000.0
2008-01-02 11:00:00,90.89,91.06,90.63,90.7,124800.0,64.6539,64.7748,64.4689,64.5187,124800.0
2008-01-02 11:10:00,90.69,90.76,89.56,89.92,155700.0,64.5116,64.5614,63.7078,63.9639,155700.0
2008-01-02 11:20:00,89.86,90.25,89.7,89.9,139900.0,63.9212,64.1986,63.8074,63.9497,139900.0
2008-01-02 11:30:00,89.9,90.0,89.65,89.71,66200.0,63.9497,64.0208,63.7718,63.8145,66200.0
2008-01-02 11:40:00,89.74,89.75,89.52,89.6,72800.0,63.8358,63.843,63.6793,63.7363,72800.0
2008-01-02 11:50:00,89.53,90.15,89.52,90.13,96100.0,63.6865,64.1275,63.6793,64.1133,96100.0
2008-01-02 12:00:00,90.1,90.13,89.91,89.98,83500.0,64.0919,64.1133,63.9568,64.0066,83500.0
2008-01-02 12:10:00,89.95,90.12,89.94,90.07,93200.0,63.9852,64.1062,63.9781,64.0706,93200.0
2008-01-02 12:20:00,90.09,90.25,89.95,90.1,76200.0,64.0848,64.1986,63.9852,64.0919,76200.0
2008-01-02 12:30:00,90.1,90.52,90.07,90.46,94300.0,64.0919,64.3907,64.0706,64.348,94300.0
2008-01-02 12:40:00,90.48,90.55,90.03,90.31,98400.0,64.3622,64.412,64.0421,64.2413,98400.0
2008-01-02 12:50:00,90.33,90.35,90.03,90.17,84500.0,64.2555,64.2698,64.0421,64.1417,84500.0
2008-01-02 13:00:00,90.19,90.29,90.0,90.08,83000.0,64.1559,64.2271,64.0208,64.0777,83000.0
2008-01-02 13:10:00,90.05,90.17,89.93,90.05,91500.0,64.0564,64.1417,63.971,64.0564,91500.0
2008-01-02 13:20:00,90.02,90.07,89.91,90.05,91000.0,64.035,64.0706,63.9568,64.0564,91000.0
2008-01-02 13:30:00,90.08,90.32,89.99,90.02,55300.0,64.0777,64.2484,64.0137,64.035,55300.0
2008-01-02 13:40:00,90.01,90.36,89.99,90.25,92600.0,64.0279,64.2769,64.0137,64.1986,92600.0
2008-01-02 13:50:00,90.27,90.36,90.09,90.16,55800.0,64.2129,64.2769,64.0848,64.1346,55800.0
2008-01-02 14:00:00,90.18,90.4,90.14,90.36,107700.0,64.1488,64.3053,64.1204,64.2769,107700.0
2008-01-02 14:10:00,90.36,90.54,90.24,90.34,115900.0,64.2769,64.4049,64.1915,64.2626,115900.0
2008-01-02 14:20:00,90.33,90.36,90.12,90.24,78000.0,64.2555,64.2769,64.1062,64.1915,78000.0
2008-01-02 14:30:00,90.24,90.35,90.03,90.03,108800.0,64.1915,64.2698,64.0421,64.0421,108800.0
2008-01-02 14:40:00,90.03,90.27,90.0,90.17,96100.0,64.0421,64.2129,64.0208,64.1417,96100.0
2008-01-02 14:50:00,90.17,90.36,90.01,90.07,138600.0,64.1417,64.2769,64.0279,64.0706,138600.0
2008-01-02 15:00:00,90.07,90.08,89.9,89.92,192500.0,64.0706,64.0777,63.9497,63.9639,192500.0
2008-01-02 15:10:00,89.93,89.93,89.8,89.8,253600.0,63.971,63.971,63.8785,63.8785,253600.0
2008-01-02 15:20:00,89.8,90.04,89.77,89.97,168900.0,63.8785,64.0492,63.8572,63.9995,168900.0
2008-01-02 15:30:00,89.96,90.23,89.92,90.15,124200.0,63.9923,64.1844,63.9639,64.1275,124200.0
2008-01-02 15:40:00,90.15,90.3,90.05,90.2,207300.0,64.1275,64.2342,64.0564,64.1631,207300.0
2008-01-02 15:50:00,90.19,90.47,90.17,90.34,369100.0,64.1559,64.3551,64.1417,64.2626,369100.0
2008-01-03 09:30:00,90.67,91.8,90.64,91.6,235600.0,64.4974,65.3012,64.4761,65.1589,235600.0
2008-01-03 09:40:00,91.58,91.9,91.47,91.66,152200.0,65.1447,65.3723,65.0665,65.2016,152200.0
2008-01-03 09:50:00,91.71,92.35,91.64,91.76,111300.0,65.2372,65.6924,65.1874,65.2728,111300.0
2008-01-03 10:00:00,91.77,92.61,91.77,92.33,131100.0,65.2799,65.8774,65.2799,65.6782,131100.0
2008-01-03 10:10:00,92.33,92.49,92.1,92.35,111100.0,65.6782,65.792,65.5146,65.6924,111100.0
2008-01-03 10:20:00,92.35,92.67,92.04,92.46,92400.0,65.6924,65.9201,65.4719,65.7707,92400.0
2008-01-03 10:30:00,92.47,92.88,92.12,92.31,101100.0,65.7778,66.0695,65.5288,65.664,101100.0
2008-01-03 10:40:00,92.33,92.52,92.05,92.15,89100.0,65.6782,65.8134,65.479,65.5502,89100.0
2008-01-03 10:50:00,92.17,92.52,92.15,92.48,60800.0,65.5644,65.8134,65.5502,65.7849,60800.0
2008-01-03 11:00:00,92.48,92.66,92.29,92.52,86400.0,65.7849,65.913,65.6498,65.8134,86400.0
2008-01-03 11:10:00,92.52,93.15,92.52,93.15,106600.0,65.8134,66.2615,65.8134,66.2615,106600.0
2008-01-03 11:20:00,93.2,93.4,92.98,93.26,97000.0,66.2971,66.4394,66.1406,66.3398,97000.0
2008-01-03 11:30:00,93.25,93.34,93.06,93.23,73600.0,66.3327,66.3967,66.1975,66.3184,73600.0
2008-01-03 11:40:00,93.25,93.61,93.18,93.48,83600.0,66.3327,66.5887,66.2829,66.4963,83600.0
2008-01-03 11:50:00,93.5,93.72,93.15,93.27,110300.0,66.5105,66.667,66.2615,66.3469,110300.0
2008-01-03 12:00:00,93.31,93.65,93.25,93.58,55800.0,66.3753,66.6172,66.3327,66.5674,55800.0
2008-01-03 12:10:00,93.58,93.75,93.56,93.73,113900.0,66.5674,66.6883,66.5532,66.6741,113900.0
2008-01-03 12:20:00,93.74,93.85,93.62,93.85,122900.0,66.6812,66.7595,66.5958,66.7595,122900.0
2008-01-03 12:30:00,93.82,94.35,93.76,94.34,257000.0,66.7381,67.1151,66.6954,67.108,257000.0
2008-01-03 12:40:00,94.33,94.35,94.08,94.16,123200.0,67.1009,67.1151,66.9231,66.98,123200.0
2008-01-03 12:50:00,94.2,94.39,94.12,94.27,108200.0,67.0084,67.1436,66.9515,67.0582,108200.0
2008-01-03 13:00:00,94.29,94.32,93.8,93.99,119300.0,67.0724,67.0938,66.7239,66.859,119300.0
2008-01-03 13:10:00,93.99,94.08,93.25,93.56,145300.0,66.859,66.9231,66.3327,66.5532,145300.0
2008-01-03 13:20:00,93.56,93.86,93.56,93.76,90400.0,66.5532,66.7666,66.5532,66.6954,90400.0
2008-01-03 13:30:00,93.75,93.82,93.05,93.12,105000.0,66.6883,66.7381,66.1904,66.2402,105000.0
2008-01-03 13:40:00,93.1,93.18,92.87,93.1,96200.0,66.226,66.2829,66.0623,66.226,96200.0
2008-01-03 13:50:00,93.08,93.19,92.75,92.79,75600.0,66.2117,66.29,65.977,66.0054,75600.0
2008-01-03 14:00:00,92.84,93.34,92.63,93.3,57600.0,66.041,66.3967,65.8916,66.3682,57600.0
2008-01-03 14:10:00,93.31,93.53,93.07,93.53,98000.0,66.3753,66.5318,66.2046,66.5318,98000.0
2008-01-03 14:20:00,93.52,93.95,93.52,93.83,118000.0,66.5247,66.8306,66.5247,66.7452,118000.0
2008-01-03 14:30:00,93.83,93.89,93.69,93.81,112800.0,66.7452,66.7879,66.6456,66.731,112800.0
2008-01-03 14:40:00,93.83,93.88,93.6,93.77,77400.0,66.7452,66.7808,66.5816,66.7026,77400.0
2008-01-03 14:50:00,93.77,93.78,93.59,93.74,75200.0,66.7026,66.7097,66.5745,66.6812,75200.0
2008-01-03 15:00:00,93.74,93.82,93.17,93.24,123400.0,66.6812,66.7381,66.2757,66.3255,123400.0
2008-01-03 15:10:00,93.25,93.43,93.21,93.22,124000.0,66.3327,66.4607,66.3042,66.3113,124000.0
2008-01-03 15:20:00,93.21,93.21,92.76,92.99,127500.0,66.3042,66.3042,65.9841,66.1477,127500.0
2008-01-03 15:30:00,93.0,93.2,92.99,93.15,100200.0,66.1548,66.2971,66.1477,66.2615,100200.0
2008-01-03 15:40:00,93.13,93.82,93.13,93.72,137000.0,66.2473,66.7381,66.2473,66.667,137000.0
2008-01-03 15:50:00,93.73,94.0,93.68,93.8,294200.0,66.6741,66.8662,66.6385,66.7239,294200.0
2008-01-04 09:30:00,92.9,92.9,91.0,91.01,230600.0,66.0837,66.0837,64.7321,64.7392,230600.0
2008-01-04 09:40:00,91.0,91.59,91.0,91.52,142900.0,64.7321,65.1518,64.7321,65.102,142900.0
2008-01-04 09:50:00,91.47,91.85,91.05,91.05,99500.0,65.0665,65.3368,64.7677,64.7677,99500.0
2008-01-04 10:00:00,91.1,91.64,90.59,91.51,152200.0,64.8033,65.1874,64.4405,65.0949,152200.0
2008-01-04 10:10:00,91.51,91.55,91.31,91.35,81600.0,65.0949,65.1234,64.9526,64.9811,81600.0
2008-01-04 10:20:00,91.35,91.5,91.0,91.15,99700.0,64.9811,65.0878,64.7321,64.8388,99700.0
2008-01-04 10:30:00,91.15,91.7,91.1,91.26,111700.0,64.8388,65.2301,64.8033,64.9171,111700.0
2008-01-04 10:40:00,91.26,91.51,91.1,91.19,134500.0,64.9171,65.0949,64.8033,64.8673,134500.0
2008-01-04 10:50:00,91.23,91.34,90.82,90.92,102800.0,64.8957,64.974,64.6041,64.6752,102800.0
2008-01-04 11:00:00,90.86,91.19,90.8,90.92,86100.0,64.6325,64.8673,64.5899,64.6752,86100.0
2008-01-04 11:10:00,90.96,91.44,90.94,90.97,109000.0,64.7037,65.0451,64.6895,64.7108,109000.0
2008-01-04 11:20:00,90.99,91.52,90.89,91.29,128600.0,64.725,65.102,64.6539,64.9384,128600.0
2008-01-04 11:30:00,91.28,91.36,91.0,91.15,85400.0,64.9313,64.9882,64.7321,64.8388,85400.0
2008-01-04 11:40:00,91.15,91.3,91.1,91.1,49000.0,64.8388,64.9455,64.8033,64.8033,49000.0
2008-01-04 11:50:00,91.12,91.43,90.8,90.82,148200.0,64.8175,65.038,64.5899,64.6041,148200.0
2008-01-04 12:00:00,90.82,91.7,90.81,91.61,100400.0,64.6041,65.2301,64.597,65.1661,100400.0
2008-01-04 12:10:00,91.64,92.27,91.62,92.16,142800.0,65.1874,65.6355,65.1732,65.5573,142800.0
2008-01-04 12:20:00,92.15,92.15,91.33,91.47,71800.0,65.5502,65.5502,64.9669,65.0665,71800.0
2008-01-04 12:30:00,91.47,91.53,90.92,91.03,85200.0,65.0665,65.1091,64.6752,64.7535,85200.0
2008-01-04 12:40:00,90.99,91.31,90.88,91.3,44700.0,64.725,64.9526,64.6468,64.9455,44700.0
2008-01-04 12:50:00,91.29,91.3,91.14,91.25,37500.0,64.9384,64.9455,64.8317,64.91,37500.0
2008-01-04 13:00:00,91.24,91.27,90.98,91.23,44100.0,64.9029,64.9242,64.7179,64.8957,44100.0
2008-01-04 13:10:00,91.25,91.44,91.12,91.22,38100.0,64.91,65.0451,64.8175,64.8886,38100.0
2008-01-04 13:20:00,91.21,91.31,90.84,91.05,49500.0,64.8815,64.9526,64.6183,64.7677,49500.0
2008-01-04 13:30:00,91.06,91.09,90.51,90.63,72300.0,64.7748,64.7962,64.3836,64.4689,72300.0
2008-01-04 13:40:00,90.62,90.83,90.49,90.81,73800.0,64.4618,64.6112,64.3693,64.597,73800.0
2008-01-04 13:50:00,90.82,91.23,90.8,91.02,110500.0,64.6041,64.8957,64.5899,64.7464,110500.0
2008-01-04 14:00:00,90.99,90.99,90.53,90.63,64600.0,64.725,64.725,64.3978,64.4689,64600.0
2008-01-04 14:10:00,90.65,90.99,90.58,90.89,97900.0,64.4832,64.725,64.4334,64.6539,97900.0
2008-01-04 14:20:00,90.87,90.94,90.63,90.89,93800.0,64.6397,64.6895,64.4689,64.6539,93800.0
2008-01-04 14:30:00,90.86,90.9,90.45,90.45,80900.0,64.6325,64.661,64.3409,64.3409,80900.0
2008-01-04 14:40:00,90.48,90.48,90.2,90.3,63000.0,64.3622,64.3622,64.1631,64.2342,63000.0
2008-01-04 14:50:00,90.28,90.56,89.99,90.45,92000.0,64.22,64.4191,64.0137,64.3409,92000.0
2008-01-04 15:00:00,90.4,90.81,90.4,90.69,78500.0,64.3053,64.597,64.3053,64.5116,78500.0
2008-01-04 15:10:00,90.69,90.74,90.44,90.56,100500.0,64.5116,64.5472,64.3338,64.4191,100500.0
2008-01-04 15:20:00,90.55,90.82,90.19,90.7,121700.0,64.412,64.6041,64.1559,64.5187,121700.0
2008-01-04 15:30:00,90.66,90.89,90.5,90.6,137500.0,64.4903,64.6539,64.3765,64.4476,137500.0
2008-01-04 15:40:00,90.6,90.66,90.08,90.19,167300.0,64.4476,64.4903,64.0777,64.1559,167300.0
2008-01-04 15:50:00,90.19,90.19,90.0,90.05,190000.0,64.1559,64.1559,64.0208,64.0564,190000.0
2008-01-07 09:30:00,90.71,91.0,90.28,90.86,191600.0,64.5258,64.7321,64.22,64.6325,191600.0
2008-01-07 09:40:00,90.97,92.32,90.88,91.04,146600.0,64.7108,65.6711,64.6468,64.7606,146600.0
2008-01-07 09:50:00,91.04,91.5,91.03,91.34,115400.0,64.7606,65.0878,64.7535,64.974,115400.0
2008-01-07 10:00:00,91.33,91.33,90.44,90.53,149700.0,64.9669,64.9669,64.3338,64.3978,149700.0
2008-01-07 10:10:00,90.55,90.73,90.07,90.07,121700.0,64.412,64.5401,64.0706,64.0706,121700.0
2008-01-07 10:20:00,90.05,90.25,88.53,88.54,237100.0,64.0564,64.1986,62.9751,62.9822,237100.0
2008-01-07 10:30:00,88.6,88.79,87.8,88.34,276900.0,63.0249,63.1601,62.4558,62.84,276900.0
2008-01-07 10:40:00,88.34,88.74,88.3,88.67,136500.0,62.84,63.1245,62.8115,63.0747,136500.0
2008-01-07 10:50:00,88.71,89.05,88.0,88.33,106000.0,63.1032,63.345,62.5981,62.8328,106000.0
2008-01-07 11:00:00,88.4,89.22,88.4,89.16,88000.0,62.8826,63.4659,62.8826,63.4233,88000.0
2008-01-07 11:10:00,89.16,89.54,89.1,89.43,82200.0,63.4233,63.6936,63.3806,63.6153,82200.0
2008-01-07 11:20:00,89.34,89.58,89.13,89.58,50200.0,63.5513,63.722,63.4019,63.722,50200.0
2008-01-07 11:30:00,89.56,90.51,89.51,90.24,142200.0,63.7078,64.3836,63.6722,64.1915,142200.0
2008-01-07 11:40:00,90.26,91.04,90.22,90.81,140000.0,64.2057,64.7606,64.1773,64.597,140000.0
2008-01-07 11:50:00,90.81,90.93,90.74,90.74,86800.0,64.597,64.6823,64.5472,64.5472,86800.0
2008-01-07 12:00:00,90.74,90.76,90.06,90.06,74300.0,64.5472,64.5614,64.0635,64.0635,74300.0
2008-01-07 12:10:00,90.06,90.08,89.43,89.46,132300.0,64.0635,64.0777,63.6153,63.6367,132300.0
2008-01-07 12:20:00,89.46,90.16,89.46,89.92,89000.0,63.6367,64.1346,63.6367,63.9639,89000.0
2008-01-07 12:30:00,89.9,90.29,89.9,90.19,71400.0,63.9497,64.2271,63.9497,64.1559,71400.0
2008-01-07 12:40:00,90.23,90.23,89.77,90.01,139100.0,64.1844,64.1844,63.8572,64.0279,139100.0
2008-01-07 12:50:00,90.03,90.21,89.89,90.05,112600.0,64.0421,64.1702,63.9425,64.0564,112600.0
2008-01-07 13:00:00,90.02,90.16,89.94,90.04,63500.0,64.035,64.1346,63.9781,64.0492,63500.0
2008-01-07 13:10:00,90.04,90.04,89.56,89.94,100700.0,64.0492,64.0492,63.7078,63.9781,100700.0
2008-01-07 13:20:00,89.94,90.1,89.63,89.87,58700.0,63.9781,64.0919,63.7576,63.9283,58700.0
2008-01-07 13:30:00,89.82,89.94,89.65,89.83,68500.0,63.8927,63.9781,63.7718,63.8999,68500.0
2008-01-07 13:40:00,89.79,89.83,89.13,89.44,74600.0,63.8714,63.8999,63.4019,63.6224,74600.0
2008-01-07 13:50:00,89.44,89.73,89.39,89.64,56100.0,63.6224,63.8287,63.5869,63.7647,56100.0
2008-01-07 14:00:00,89.62,89.8,88.86,88.86,90500.0,63.7505,63.8785,63.2099,63.2099,90500.0
2008-01-07 14:10:00,88.88,88.9,88.43,88.72,120700.0,63.2241,63.2383,62.904,63.1103,120700.0
2008-01-07 14:20:00,88.66,88.75,88.05,88.17,146900.0,63.0676,63.1316,62.6337,62.719,146900.0
2008-01-07 14:30:00,88.16,88.53,88.01,88.31,138700.0,62.7119,62.9751,62.6052,62.8186,138700.0
2008-01-07 14:40:00,88.31,88.62,87.9,88.16,162700.0,62.8186,63.0391,62.527,62.7119,162700.0
2008-01-07 14:50:00,88.15,88.23,87.34,87.81,161100.0,62.7048,62.7617,62.1286,62.463,161100.0
2008-01-07 15:00:00,87.81,88.56,87.77,88.36,191600.0,62.463,62.9965,62.4345,62.8542,191600.0
2008-01-07 15:10:00,88.41,89.39,88.16,88.25,245700.0,62.8898,63.5869,62.7119,62.7759,245700.0
2008-01-07 15:20:00,88.27,88.41,87.89,87.92,148000.0,62.7902,62.8898,62.5199,62.5412,148000.0
2008-01-07 15:30:00,87.92,88.1,87.63,87.63,154500.0,62.5412,62.6692,62.3349,62.3349,154500.0
2008-01-07 15:40:00,87.63,88.23,87.63,88.22,259400.0,62.3349,62.7617,62.3349,62.7546,259400.0
2008-01-07 15:50:00,88.22,88.57,88.07,88.31,423900.0,62.7546,63.0036,62.6479,62.8186,423900.0
2008-01-08 09:30:00,88.68,90.3,88.68,89.98,311500.0,63.0818,64.2342,63.0818,64.0066,311500.0
2008-01-08 09:40:00,90.07,91.21,89.87,90.79,223300.0,64.0706,64.8815,63.9283,64.5828,223300.0
2008-01-08 09:50:00,90.81,90.81,89.68,89.84,145000.0,64.597,64.597,63.7932,63.907,145000.0
2008-01-08 10:00:00,89.88,90.83,89.75,90.52,171200.0,63.9354,64.6112,63.843,64.3907,171200.0
2008-01-08 10:10:00,90.54,90.84,89.83,90.14,146200.0,64.4049,64.6183,63.8999,64.1204,146200.0
2008-01-08 10:20:00,90.11,90.75,90.0,90.08,86800.0,64.099,64.5543,64.0208,64.0777,86800.0
2008-01-08 10:30:00,90.11,90.27,89.69,89.96,107700.0,64.099,64.2129,63.8003,63.9923,107700.0
2008-01-08 10:40:00,89.95,90.06,89.24,89.81,132800.0,63.9852,64.0635,63.4802,63.8856,132800.0
2008-01-08 10:50:00,89.79,90.35,89.77,90.21,95300.0,63.8714,64.2698,63.8572,64.1702,95300.0
2008-01-08 11:00:00,90.21,90.44,89.86,89.86,80100.0,64.1702,64.3338,63.9212,63.9212,80100.0
2008-01-08 11:10:00,89.82,89.87,88.89,89.12,127200.0,63.8927,63.9283,63.2312,63.3948,127200.0
2008-01-08 11:20:00,89.12,89.27,88.98,89.1,81000.0,63.3948,63.5015,63.2952,63.3806,81000.0
2008-01-08 11:30:00,89.1,89.13,88.29,88.76,125900.0,63.3806,63.4019,62.8044,63.1387,125900.0
2008-01-08 11:40:00,88.82,89.0,88.18,88.25,100300.0,63.1814,63.3094,62.7261,62.7759,100300.0
2008-01-08 11:50:00,88.26,89.36,88.26,89.11,131900.0,62.7831,63.5655,62.7831,63.3877,131900.0
2008-01-08 12:00:00,89.11,89.86,89.03,89.72,103300.0,63.3877,63.9212,63.3308,63.8216,103300.0
2008-01-08 12:10:00,89.75,89.96,89.49,89.66,68300.0,63.843,63.9923,63.658,63.7789,68300.0
2008-01-08 12:20:00,89.7,90.29,89.67,90.26,49200.0,63.8074,64.2271,63.786,64.2057,49200.0
2008-01-08 12:30:00,90.26,90.36,89.66,90.27,76700.0,64.2057,64.2769,63.7789,64.2129,76700.0
2008-01-08 12:40:00,90.27,90.37,89.85,90.33,71200.0,64.2129,64.284,63.9141,64.2555,71200.0
2008-01-08 12:50:00,90.37,90.83,90.26,90.4,108900.0,64.284,64.6112,64.2057,64.3053,108900.0
2008-01-08 13:00:00,90.4,90.46,89.7,90.46,170500.0,64.3053,64.348,63.8074,64.348,170500.0
2008-01-08 13:10:00,90.46,90.75,90.35,90.4,87900.0,64.348,64.5543,64.2698,64.3053,87900.0
2008-01-08 13:20:00,90.41,90.57,90.29,90.48,62000.0,64.3124,64.4263,64.2271,64.3622,62000.0
2008-01-08 13:30:00,90.48,90.5,90.17,90.35,71400.0,64.3622,64.3765,64.1417,64.2698,71400.0
2008-01-08 13:40:00,90.34,90.52,90.26,90.43,63800.0,64.2626,64.3907,64.2057,64.3267,63800.0
2008-01-08 13:50:00,90.47,90.63,90.36,90.62,104200.0,64.3551,64.4689,64.2769,64.4618,104200.0
2008-01-08 14:00:00,90.62,90.68,90.25,90.47,62100.0,64.4618,64.5045,64.1986,64.3551,62100.0
2008-01-08 14:10:00,90.45,90.68,90.3,90.42,73800.0,64.3409,64.5045,64.2342,64.3196,73800.0
2008-01-08 14:20:00,90.41,90.6,90.33,90.6,110100.0,64.3124,64.4476,64.2555,64.4476,110100.0
2008-01-08 14:30:00,90.61,90.68,90.3,90.33,69500.0,64.4547,64.5045,64.2342,64.2555,69500.0
2008-01-08 14:40:00,90.34,90.42,89.84,90.02,95800.0,64.2626,64.3196,63.907,64.035,95800.0
2008-01-08 14:50:00,90.02,90.08,89.21,89.32,165500.0,64.035,64.0777,63.4588,63.5371,165500.0
2008-01-08 15:00:00,89.28,89.66,89.15,89.33,129600.0,63.5086,63.7789,63.4162,63.5442,129600.0
2008-01-08 15:10:00,89.33,89.42,88.93,88.99,123800.0,63.5442,63.6082,63.2597,63.3023,123800.0
2008-01-08 15:20:00,88.97,88.98,88.47,88.78,206100.0,63.2881,63.2952,62.9324,63.153,206100.0
2008-01-08 15:30:00,88.79,89.55,88.75,89.07,197300.0,63.1601,63.7007,63.1316,63.3592,197300.0
2008-01-08 15:40:00,89.08,89.21,88.1,88.23,194100.0,63.3664,63.4588,62.6692,62.7617,194100.0
2008-01-08 15:50:00,88.23,88.25,87.77,88.0,211800.0,62.7617,62.7759,62.4345,62.5981,211800.0
2008-01-09 09:30:00,88.07,88.67,86.87,87.82,321500.0,62.6479,63.0747,61.7943,62.4701,321500.0
2008-01-09 09:40:00,87.81,88.33,87.1,87.65,214200.0,62.463,62.8328,61.9579,62.3491,214200.0
2008-01-09 09:50:00,87.69,87.69,86.76,87.04,278800.0,62.3776,62.3776,61.716,61.9152,278800.0
2008-01-09 10:00:00,87.03,88.08,87.0,87.99,198600.0,61.9081,62.655,61.8868,62.591,198600.0
2008-01-09 10:10:00,87.96,88.3,87.46,87.63,116800.0,62.5697,62.8115,62.214,62.3349,116800.0
2008-01-09 10:20:00,87.65,87.66,86.57,86.57,242800.0,62.3491,62.3563,61.5809,61.5809,242800.0
2008-01-09 10:30:00,86.57,86.7,86.16,86.36,178900.0,61.5809,61.6734,61.2892,61.4315,178900.0
2008-01-09 10:40:00,86.34,87.22,86.2,86.9,107100.0,61.4173,62.0433,61.3177,61.8156,107100.0
2008-01-09 10:50:00,86.93,86.98,86.07,86.1,151600.0,61.837,61.8725,61.2252,61.2466,151600.0
2008-01-09 11:00:00,86.12,86.28,85.88,85.89,132100.0,61.2608,61.3746,61.0901,61.0972,132100.0
2008-01-09 11:10:00,85.89,86.03,85.53,85.72,172300.0,61.0972,61.1968,60.8411,60.9762,172300.0
2008-01-09 11:20:00,85.72,86.27,85.72,85.98,109700.0,60.9762,61.3675,60.9762,61.1612,109700.0
2008-01-09 11:30:00,85.98,85.98,85.42,85.6,138900.0,61.1612,61.1612,60.7628,60.8909,138900.0
2008-01-09 11:40:00,85.59,85.6,84.34,84.38,215900.0,60.8838,60.8909,59.9946,60.023,215900.0
2008-01-09 11:50:00,84.42,84.75,83.61,84.7,316400.0,60.0515,60.2862,59.4753,60.2507,316400.0
2008-01-09 12:00:00,84.7,86.07,84.56,85.9,215600.0,60.2507,61.2252,60.1511,61.1043,215600.0
2008-01-09 12:10:00,85.96,86.39,85.77,86.2,140000.0,61.147,61.4528,61.0118,61.3177,140000.0
2008-01-09 12:20:00,86.19,86.76,85.8,86.43,238300.0,61.3106,61.716,61.0332,61.4813,238300.0
2008-01-09 12:30:00,86.43,86.5,85.97,86.2,204100.0,61.4813,61.5311,61.1541,61.3177,204100.0
2008-01-09 12:40:00,86.2,86.22,85.75,85.92,80700.0,61.3177,61.3319,60.9976,61.1185,80700.0
2008-01-09 12:50:00,85.96,86.23,85.47,85.85,147600.0,61.147,61.339,60.7984,61.0687,147600.0
2008-01-09 13:00:00,85.85,86.55,85.81,86.15,206700.0,61.0687,61.5667,61.0403,61.2821,206700.0
2008-01-09 13:10:00,86.2,86.27,85.83,86.19,125900.0,61.3177,61.3675,61.0545,61.3106,125900.0
2008-01-09 13:20:00,86.19,86.35,85.98,86.01,56200.0,61.3106,61.4244,61.1612,61.1825,56200.0
2008-01-09 13:30:00,86.01,86.4,85.63,86.29,132000.0,61.1825,61.46,60.9122,61.3817,132000.0
2008-01-09 13:40:00,86.29,86.46,85.37,85.42,106900.0,61.3817,61.5026,60.7273,60.7628,106900.0
2008-01-09 13:50:00,85.38,85.89,85.31,85.74,129800.0,60.7344,61.0972,60.6846,60.9905,129800.0
2008-01-09 14:00:00,85.72,86.03,85.5,85.7,127100.0,60.9762,61.1968,60.8198,60.962,127100.0
2008-01-09 14:10:00,85.7,86.11,85.54,86.11,190600.0,60.962,61.2537,60.8482,61.2537,190600.0
2008-01-09 14:20:00,86.1,86.25,85.75,86.24,136400.0,61.2466,61.3533,60.9976,61.3461,136400.0
2008-01-09 14:30:00,86.24,86.65,86.15,86.46,182900.0,61.3461,61.6378,61.2821,61.5026,182900.0
2008-01-09 14:40:00,86.48,87.25,86.11,87.0,182000.0,61.5169,62.0646,61.2537,61.8868,182000.0
2008-01-09 14:50:00,87.05,87.52,87.0,87.32,230900.0,61.9223,62.2567,61.8868,62.1144,230900.0
2008-01-09 15:00:00,87.32,88.0,87.19,87.79,488800.0,62.1144,62.5981,62.0219,62.4487,488800.0
2008-01-09 15:10:00,87.8,88.09,87.42,88.01,420100.0,62.4558,62.6621,62.1855,62.6052,420100.0
2008-01-09 15:20:00,88.01,88.09,87.51,87.65,197000.0,62.6052,62.6621,62.2495,62.3491,197000.0
2008-01-09 15:30:00,87.65,87.73,87.13,87.34,487000.0,62.3491,62.406,61.9792,62.1286,487000.0
2008-01-09 15:40:00,87.35,87.91,87.13,87.36,272900.0,62.1357,62.5341,61.9792,62.1428,272900.0
2008-01-09 15:50:00,87.35,87.77,87.2,87.73,556500.0,62.1357,62.4345,62.029,62.406,556500.0
2008-01-10 09:30:00,87.17,87.49,86.41,86.56,176700.0,62.0077,62.2353,61.4671,61.5738,176700.0
2008-01-10 09:40:00,86.47,87.13,86.25,86.98,112100.0,61.5098,61.9792,61.3533,61.8725,112100.0
2008-01-10 09:50:00,86.97,87.22,86.7,87.01,114100.0,61.8654,62.0433,61.6734,61.8939,114100.0
2008-01-10 10:00:00,87.0,87.44,86.95,87.25,91900.0,61.8868,62.1998,61.8512,62.0646,91900.0
2008-01-10 10:10:00,87.24,87.97,87.04,87.7,100200.0,62.0575,62.5768,61.9152,62.3847,100200.0
2008-01-10 10:20:00,87.71,88.07,86.95,87.63,120200.0,62.3918,62.6479,61.8512,62.3349,120200.0
2008-01-10 10:30:00,87.65,88.04,87.5,87.75,113700.0,62.3491,62.6266,62.2424,62.4203,113700.0
2008-01-10 10:40:00,87.79,87.93,87.21,87.22,132900.0,62.4487,62.5483,62.0361,62.0433,132900.0
2008-01-10 10:50:00,87.23,87.66,87.11,87.57,81400.0,62.0504,62.3563,61.965,62.2922,81400.0
2008-01-10 11:00:00,87.56,87.62,87.15,87.62,67400.0,62.2851,62.3278,61.9935,62.3278,67400.0
2008-01-10 11:10:00,87.64,87.97,87.53,87.72,58500.0,62.342,62.5768,62.2638,62.3989,58500.0
2008-01-10 11:20:00,87.75,88.2,87.58,88.0,71700.0,62.4203,62.7404,62.2993,62.5981,71700.0
2008-01-10 11:30:00,88.05,88.13,87.65,87.7,61700.0,62.6337,62.6906,62.3491,62.3847,61700.0
2008-01-10 11:40:00,87.7,87.92,87.32,87.9,64100.0,62.3847,62.5412,62.1144,62.527,64100.0
2008-01-10 11:50:00,87.91,87.97,87.57,87.8,55700.0,62.5341,62.5768,62.2922,62.4558,55700.0
2008-01-10 12:00:00,87.83,88.0,87.65,87.95,47500.0,62.4772,62.5981,62.3491,62.5625,47500.0
2008-01-10 12:10:00,87.9,88.54,87.72,88.48,128200.0,62.527,62.9822,62.3989,62.9396,128200.0
2008-01-10 12:20:00,88.51,89.88,88.47,88.79,154200.0,62.9609,63.9354,62.9324,63.1601,154200.0
2008-01-10 12:30:00,88.81,89.18,88.67,88.81,122700.0,63.1743,63.4375,63.0747,63.1743,122700.0
2008-01-10 12:40:00,88.8,89.27,88.78,89.12,136500.0,63.1672,63.5015,63.153,63.3948,136500.0
2008-01-10 12:50:00,89.11,89.65,89.0,89.44,78200.0,63.3877,63.7718,63.3094,63.6224,78200.0
2008-01-10 13:00:00,89.44,89.49,89.01,89.18,89300.0,63.6224,63.658,63.3166,63.4375,89300.0
2008-01-10 13:10:00,89.24,89.44,88.89,89.4,142200.0,63.4802,63.6224,63.2312,63.594,142200.0
2008-01-10 13:20:00,89.44,89.64,89.15,89.52,90900.0,63.6224,63.7647,63.4162,63.6793,90900.0
2008-01-10 13:30:00,89.48,89.57,88.63,88.77,123000.0,63.6509,63.7149,63.0463,63.1458,123000.0
2008-01-10 13:40:00,88.79,88.92,88.55,88.75,105600.0,63.1601,63.2525,62.9893,63.1316,105600.0
2008-01-10 13:50:00,88.77,88.86,88.3,88.81,96400.0,63.1458,63.2099,62.8115,63.1743,96400.0
2008-01-10 14:00:00,88.81,89.13,88.55,88.82,112100.0,63.1743,63.4019,62.9893,63.1814,112100.0
2008-01-10 14:10:00,88.88,89.62,88.78,89.56,102000.0,63.2241,63.7505,63.153,63.7078,102000.0
2008-01-10 14:20:00,89.57,89.75,89.33,89.47,116400.0,63.7149,63.843,63.5442,63.6438,116400.0
2008-01-10 14:30:00,89.44,90.39,89.44,90.31,128700.0,63.6224,64.2982,63.6224,64.2413,128700.0
2008-01-10 14:40:00,90.28,90.46,90.19,90.25,85300.0,64.22,64.348,64.1559,64.1986,85300.0
2008-01-10 14:50:00,90.25,90.63,90.18,90.46,100400.0,64.1986,64.4689,64.1488,64.348,100400.0
2008-01-10 15:00:00,90.43,91.18,90.32,91.18,143800.0,64.3267,64.8602,64.2484,64.8602,143800.0
2008-01-10 15:10:00,91.19,91.23,90.62,90.73,152200.0,64.8673,64.8957,64.4618,64.5401,152200.0
2008-01-10 15:20:00,90.74,91.1,90.71,91.02,224800.0,64.5472,64.8033,64.5258,64.7464,224800.0
2008-01-10 15:30:00,91.02,91.21,90.7,90.96,276400.0,64.7464,64.8815,64.5187,64.7037,276400.0
2008-01-10 15:40:00,90.92,91.07,90.26,90.37,199700.0,64.6752,64.7819,64.2057,64.284,199700.0
2008-01-10 15:50:00,90.38,90.69,90.04,90.08,398800.0,64.2911,64.5116,64.0492,64.0777,398800.0
2008-01-11 09:30:00,89.59,91.25,89.14,91.14,270600.0,63.7291,64.91,63.409,64.8317,270600.0
2008-01-11 09:40:00,91.19,91.98,90.96,91.84,168500.0,64.8673,65.4292,64.7037,65.3297,168500.0
2008-01-11 09:50:00,91.87,92.03,90.82,91.03,159100.0,65.351,65.4648,64.6041,64.7535,159100.0
2008-01-11 10:00:00,91.1,91.5,90.91,90.93,139800.0,64.8033,65.0878,64.6681,64.6823,139800.0
2008-01-11 10:10:00,90.93,91.41,90.92,91.38,180200.0,64.6823,65.0238,64.6752,65.0024,180200.0
2008-01-11 10:20:00,91.36,91.59,91.12,91.4,151700.0,64.9882,65.1518,64.8175,65.0167,151700.0
2008-01-11 10:30:00,91.4,91.84,91.32,91.84,201400.0,65.0167,65.3297,64.9598,65.3297,201400.0
2008-01-11 10:40:00,91.79,92.44,91.68,92.38,228400.0,65.2941,65.7565,65.2158,65.7138,228400.0
2008-01-11 10:50:00,92.37,92.64,91.62,91.79,163900.0,65.7067,65.8987,65.1732,65.2941,163900.0
2008-01-11 11:00:00,91.79,92.02,91.55,91.93,102200.0,65.2941,65.4577,65.1234,65.3937,102200.0
2008-01-11 11:10:00,91.94,92.41,91.63,91.71,106200.0,65.4008,65.7351,65.1803,65.2372,106200.0
2008-01-11 11:20:00,91.71,91.97,91.53,91.76,75700.0,65.2372,65.4221,65.1091,65.2728,75700.0
2008-01-11 11:30:00,91.76,92.39,91.59,91.59,76100.0,65.2728,65.7209,65.1518,65.1518,76100.0
2008-01-11 11:40:00,91.63,92.01,91.61,91.85,62700.0,65.1803,65.4506,65.1661,65.3368,62700.0
2008-01-11 11:50:00,91.88,92.12,91.66,91.77,62200.0,65.3581,65.5288,65.2016,65.2799,62200.0
2008-01-11 12:00:00,91.78,91.78,91.07,91.37,104900.0,65.287,65.287,64.7819,64.9953,104900.0
2008-01-11 12:10:00,91.36,91.72,91.04,91.04,72600.0,64.9882,65.2443,64.7606,64.7606,72600.0
2008-01-11 12:20:00,91.02,91.19,90.53,91.09,110200.0,64.7464,64.8673,64.3978,64.7962,110200.0
2008-01-11 12:30:00,91.1,91.34,90.78,90.78,103700.0,64.8033,64.974,64.5756,64.5756,103700.0
2008-01-11 12:40:00,90.8,91.01,90.74,90.91,84700.0,64.5899,64.7392,64.5472,64.6681,84700.0
2008-01-11 12:50:00,90.97,91.45,90.79,91.44,68700.0,64.7108,65.0522,64.5828,65.0451,68700.0
2008-01-11 13:00:00,91.41,91.53,90.51,90.59,102000.0,65.0238,65.1091,64.3836,64.4405,102000.0
2008-01-11 13:10:00,90.59,90.65,89.85,90.03,107700.0,64.4405,64.4832,63.9141,64.0421,107700.0
2008-01-11 13:20:00,90.01,90.58,89.73,90.48,100500.0,64.0279,64.4334,63.8287,64.3622,100500.0
2008-01-11 13:30:00,90.47,90.5,89.32,89.57,103200.0,64.3551,64.3765,63.5371,63.7149,103200.0
2008-01-11 13:40:00,89.62,91.43,89.52,89.66,77900.0,63.7505,65.038,63.6793,63.7789,77900.0
2008-01-11 13:50:00,89.65,90.24,89.64,89.65,80600.0,63.7718,64.1915,63.7647,63.7718,80600.0
2008-01-11 14:00:00,89.64,89.89,89.5,89.85,73100.0,63.7647,63.9425,63.6651,63.9141,73100.0
2008-01-11 14:10:00,89.84,90.25,89.67,90.01,83600.0,63.907,64.1986,63.786,64.0279,83600.0
2008-01-11 14:20:00,90.0,90.2,89.86,90.19,70100.0,64.0208,64.1631,63.9212,64.1559,70100.0
2008-01-11 14:30:00,90.2,90.36,89.96,90.3,70700.0,64.1631,64.2769,63.9923,64.2342,70700.0
2008-01-11 14:40:00,90.27,90.33,89.8,89.87,76700.0,64.2129,64.2555,63.8785,63.9283,76700.0
2008-01-11 14:50:00,89.87,90.02,89.24,89.64,156400.0,63.9283,64.035,63.4802,63.7647,156400.0
2008-01-11 15:00:00,89.64,89.79,89.32,89.54,111700.0,63.7647,63.8714,63.5371,63.6936,111700.0
2008-01-11 15:10:00,89.53,89.54,89.03,89.18,138300.0,63.6865,63.6936,63.3308,63.4375,138300.0
2008-01-11 15:20:00,89.17,89.83,89.0,89.62,113600.0,63.4304,63.8999,63.3094,63.7505,113600.0
2008-01-11 15:30:00,89.6,89.81,89.36,89.7,202100.0,63.7363,63.8856,63.5655,63.8074,202100.0
2008-01-11 15:40:00,89.65,89.75,89.14,89.33,191300.0,63.7718,63.843,63.409,63.5442,191300.0
2008-01-11 15:50:00,89.32,89.69,89.24,89.43,211000.0,63.5371,63.8003,63.4802,63.6153,211000.0
2008-01-14 09:30:00,90.16,91.53,90.16,91.4,348200.0,64.1346,65.1091,64.1346,65.0167,348200.0
2008-01-14 09:40:00,91.38,91.81,91.06,91.39,163100.0,65.0024,65.3083,64.7748,65.0096,163100.0
2008-01-14 09:50:00,91.41,91.62,91.14,91.49,99900.0,65.0238,65.1732,64.8317,65.0807,99900.0
2008-01-14 10:00:00,91.48,91.95,91.48,91.89,126800.0,65.0736,65.4079,65.0736,65.3652,126800.0
2008-01-14 10:10:00,91.89,92.06,91.8,91.81,174200.0,65.3652,65.4862,65.3012,65.3083,174200.0
2008-01-14 10:20:00,91.81,91.89,91.34,91.45,112800.0,65.3083,65.3652,64.974,65.0522,112800.0
2008-01-14 10:30:00,91.46,91.89,91.33,91.54,81400.0,65.0594,65.3652,64.9669,65.1163,81400.0
2008-01-14 10:40:00,91.57,91.87,91.45,91.86,65100.0,65.1376,65.351,65.0522,65.3439,65100.0
2008-01-14 10:50:00,91.84,92.88,91.84,92.81,169900.0,65.3297,66.0695,65.3297,66.0197,169900.0
2008-01-14 11:00:00,92.81,93.39,92.79,93.34,182700.0,66.0197,66.4322,66.0054,66.3967,182700.0
2008-01-14 11:10:00,93.32,93.42,93.16,93.28,144400.0,66.3824,66.4536,66.2686,66.354,144400.0
2008-01-14 11:20:00,93.29,93.39,92.99,93.14,253100.0,66.3611,66.4322,66.1477,66.2544,253100.0
2008-01-14 11:30:00,93.15,93.41,93.0,93.03,326000.0,66.2615,66.4465,66.1548,66.1762,326000.0
2008-01-14 11:40:00,93.03,93.3,92.97,93.12,82900.0,66.1762,66.3682,66.1335,66.2402,82900.0
2008-01-14 11:50:00,93.13,93.63,92.91,93.35,268500.0,66.2473,66.603,66.0908,66.4038,268500.0
2008-01-14 12:00:00,93.34,93.5,92.26,92.37,211900.0,66.3967,66.5105,65.6284,65.7067,211900.0
2008-01-14 12:10:00,92.38,92.96,92.32,92.79,149900.0,65.7138,66.1264,65.6711,66.0054,149900.0
2008-01-14 12:20:00,92.79,93.16,92.72,92.79,79800.0,66.0054,66.2686,65.9556,66.0054,79800.0
2008-01-14 12:30:00,92.79,92.79,92.36,92.43,57900.0,66.0054,66.0054,65.6996,65.7494,57900.0
2008-01-14 12:40:00,92.45,92.85,92.29,92.68,115000.0,65.7636,66.0481,65.6498,65.9272,115000.0
2008-01-14 12:50:00,92.72,92.88,92.5,92.5,64700.0,65.9556,66.0695,65.7991,65.7991,64700.0
2008-01-14 13:00:00,92.51,92.95,92.51,92.69,40700.0,65.8063,66.1193,65.8063,65.9343,40700.0
2008-01-14 13:10:00,92.76,93.33,92.72,93.1,50900.0,65.9841,66.3896,65.9556,66.226,50900.0
2008-01-14 13:20:00,93.13,93.53,93.07,93.28,77300.0,66.2473,66.5318,66.2046,66.354,77300.0
2008-01-14 13:30:00,93.3,93.49,93.0,93.38,80800.0,66.3682,66.5034,66.1548,66.4251,80800.0
2008-01-14 13:40:00,93.38,93.59,93.23,93.48,119000.0,66.4251,66.5745,66.3184,66.4963,119000.0
2008-01-14 13:50:00,93.48,93.69,93.27,93.35,150100.0,66.4963,66.6456,66.3469,66.4038,150100.0
2008-01-14 14:00:00,93.33,93.59,93.3,93.4,157300.0,66.3896,66.5745,66.3682,66.4394,157300.0
2008-01-14 14:10:00,93.41,93.45,93.0,93.2,164100.0,66.4465,66.4749,66.1548,66.2971,164100.0
2008-01-14 14:20:00,93.2,93.69,93.02,93.66,99900.0,66.2971,66.6456,66.169,66.6243,99900.0
2008-01-14 14:30:00,93.63,94.1,93.63,94.08,141700.0,66.603,66.9373,66.603,66.9231,141700.0
2008-01-14 14:40:00,94.04,94.37,93.69,94.32,166700.0,66.8946,67.1294,66.6456,67.0938,166700.0
2008-01-14 14:50:00,94.32,94.49,93.88,94.33,156700.0,67.0938,67.2147,66.7808,67.1009,156700.0
2008-01-14 15:00:00,94.35,94.47,94.02,94.1,157200.0,67.1151,67.2005,66.8804,66.9373,157200.0
2008-01-14 15:10:00,94.08,94.16,93.83,93.9,106500.0,66.9231,66.98,66.7452,66.795,106500.0
2008-01-14 15:20:00,93.9,94.22,93.59,94.09,112300.0,66.795,67.0227,66.5745,66.9302,112300.0
2008-01-14 15:30:00,94.05,94.18,93.9,94.15,143900.0,66.9017,66.9942,66.795,66.9729,143900.0
2008-01-14 15:40:00,94.15,94.5,94.14,94.38,207300.0,66.9729,67.2218,66.9657,67.1365,207300.0
2008-01-14 15:50:00,94.39,94.71,94.32,94.59,377200.0,67.1436,67.3712,67.0938,67.2859,377200.0
2008-01-15 09:30:00,93.43,94.25,92.8,93.79,240300.0,66.4607,67.044,66.0125,66.7168,240300.0
2008-01-15 09:40:00,93.75,93.89,92.85,92.94,190000.0,66.6883,66.7879,66.0481,66.1121,190000.0
2008-01-15 09:50:00,92.92,93.49,92.54,92.7,184200.0,66.0979,66.5034,65.8276,65.9414,184200.0
2008-01-15 10:00:00,92.67,93.14,92.32,92.4,201300.0,65.9201,66.2544,65.6711,65.728,201300.0
2008-01-15 10:10:00,92.41,92.82,92.34,92.36,124000.0,65.7351,66.0268,65.6853,65.6996,124000.0
2008-01-15 10:20:00,92.42,92.49,91.96,92.08,183900.0,65.7422,65.792,65.415,65.5004,183900.0
2008-01-15 10:30:00,92.06,92.64,92.05,92.2,111800.0,65.4862,65.8987,65.479,65.5857,111800.0
2008-01-15 10:40:00,92.25,92.48,91.89,92.4,103800.0,65.6213,65.7849,65.3652,65.728,103800.0
2008-01-15 10:50:00,92.4,92.82,92.21,92.72,97100.0,65.728,66.0268,65.5929,65.9556,97100.0
2008-01-15 11:00:00,92.74,93.48,92.69,92.81,131800.0,65.9699,66.4963,65.9343,66.0197,131800.0
2008-01-15 11:10:00,92.81,93.5,92.78,93.04,122800.0,66.0197,66.5105,65.9983,66.1833,122800.0
2008-01-15 11:20:00,93.04,93.42,92.78,93.06,114700.0,66.1833,66.4536,65.9983,66.1975,114700.0
2008-01-15 11:30:00,93.06,93.22,92.77,92.8,91300.0,66.1975,66.3113,65.9912,66.0125,91300.0
2008-01-15 11:40:00,92.78,93.25,92.5,93.06,112700.0,65.9983,66.3327,65.7991,66.1975,112700.0
2008-01-15 11:50:00,93.04,93.09,92.65,92.83,110500.0,66.1833,66.2188,65.9058,66.0339,110500.0
2008-01-15 12:00:00,92.83,92.94,92.5,92.67,81700.0,66.0339,66.1121,65.7991,65.9201,81700.0
2008-01-15 12:10:00,92.71,92.84,92.34,92.35,85100.0,65.9485,66.041,65.6853,65.6924,85100.0
2008-01-15 12:20:00,92.34,92.9,92.32,92.68,109300.0,65.6853,66.0837,65.6711,65.9272,109300.0
2008-01-15 12:30:00,92.71,92.95,92.56,92.82,88600.0,65.9485,66.1193,65.8418,66.0268,88600.0
2008-01-15 12:40:00,92.85,93.09,92.83,92.86,123600.0,66.0481,66.2188,66.0339,66.0552,123600.0
2008-01-15 12:50:00,92.85,93.02,92.57,92.96,135000.0,66.0481,66.169,65.8489,66.1264,135000.0
2008-01-15 13:00:00,92.97,93.46,92.93,93.43,98400.0,66.1335,66.482,66.105,66.4607,98400.0
2008-01-15 13:10:00,93.44,94.27,93.4,93.54,186000.0,66.4678,67.0582,66.4394,66.5389,186000.0
2008-01-15 13:20:00,93.57,93.65,93.13,93.13,166300.0,66.5603,66.6172,66.2473,66.2473,166300.0
2008-01-15 13:30:00,93.14,93.16,92.69,93.0,90200.0,66.2544,66.2686,65.9343,66.1548,90200.0
2008-01-15 13:40:00,93.01,93.16,92.84,93.0,176700.0,66.1619,66.2686,66.041,66.1548,176700.0
2008-01-15 13:50:00,93.0,93.26,92.8,93.23,149500.0,66.1548,66.3398,66.0125,66.3184,149500.0
2008-01-15 14:00:00,93.25,93.25,92.26,92.27,120900.0,66.3327,66.3327,65.6284,65.6355,120900.0
2008-01-15 14:10:00,92.26,92.6,92.01,92.35,136100.0,65.6284,65.8703,65.4506,65.6924,136100.0
2008-01-15 14:20:00,92.34,92.51,91.96,92.08,145400.0,65.6853,65.8063,65.415,65.5004,145400.0
2008-01-15 14:30:00,92.08,92.14,91.36,91.44,221100.0,65.5004,65.5431,64.9882,65.0451,221100.0
2008-01-15 14:40:00,91.43,91.6,91.0,91.08,258700.0,65.038,65.1589,64.7321,64.789,258700.0
2008-01-15 14:50:00,91.04,91.23,90.94,91.11,176600.0,64.7606,64.8957,64.6895,64.8104,176600.0
2008-01-15 15:00:00,91.11,91.36,91.02,91.25,195500.0,64.8104,64.9882,64.7464,64.91,195500.0
2008-01-15 15:10:00,91.25,91.54,91.2,91.29,258800.0,64.91,65.1163,64.8744,64.9384,258800.0
2008-01-15 15:20:00,91.29,92.33,91.22,92.24,172600.0,64.9384,65.6782,64.8886,65.6142,172600.0
2008-01-15 15:30:00,92.24,92.91,92.13,92.39,249200.0,65.6142,66.0908,65.5359,65.7209,249200.0
2008-01-15 15:40:00,92.41,92.6,92.09,92.42,224500.0,65.7351,65.8703,65.5075,65.7422,224500.0
2008-01-15 15:50:00,92.42,92.75,92.2,92.61,653900.0,65.7422,65.977,65.5857,65.8774,653900.0
2008-01-16 09:30:00,91.76,92.09,90.57,91.83,304400.0,65.2728,65.5075,64.4263,65.3225,304400.0
2008-01-16 09:40:00,91.83,92.75,91.69,92.11,178400.0,65.3225,65.977,65.223,65.5217,178400.0
2008-01-16 09:50:00,92.13,92.68,91.5,91.75,231300.0,65.5359,65.9272,65.0878,65.2656,231300.0
2008-01-16 10:00:00,91.74,92.38,91.68,92.13,173900.0,65.2585,65.7138,65.2158,65.5359,173900.0
2008-01-16 10:10:00,92.09,92.24,91.46,91.94,264800.0,65.5075,65.6142,65.0594,65.4008,264800.0
2008-01-16 10:20:00,91.95,91.95,90.46,90.5,204000.0,65.4079,65.4079,64.348,64.3765,204000.0
2008-01-16 10:30:00,90.46,90.59,89.25,89.42,353800.0,64.348,64.4405,63.4873,63.6082,353800.0
2008-01-16 10:40:00,89.42,89.47,88.11,88.85,278300.0,63.6082,63.6438,62.6764,63.2027,278300.0
2008-01-16 10:50:00,88.85,88.99,86.35,87.58,558800.0,63.2027,63.3023,61.4244,62.2993,558800.0
2008-01-16 11:00:00,87.63,88.68,87.58,88.66,345600.0,62.3349,63.0818,62.2993,63.0676,345600.0
2008-01-16 11:10:00,88.68,88.84,88.41,88.63,162600.0,63.0818,63.1956,62.8898,63.0463,162600.0
2008-01-16 11:20:00,88.66,90.0,88.66,89.89,181200.0,63.0676,64.0208,63.0676,63.9425,181200.0
2008-01-16 11:30:00,89.94,89.95,88.91,88.95,178000.0,63.9781,63.9852,63.2454,63.2739,178000.0
2008-01-16 11:40:00,88.96,89.16,88.19,88.27,216400.0,63.281,63.4233,62.7333,62.7902,216400.0
2008-01-16 11:50:00,88.3,89.63,88.26,89.06,209900.0,62.8115,63.7576,62.7831,63.3521,209900.0
2008-01-16 12:00:00,89.01,89.33,88.78,89.03,237100.0,63.3166,63.5442,63.153,63.3308,237100.0
2008-01-16 12:10:00,89.0,89.09,88.55,88.63,130400.0,63.3094,63.3735,62.9893,63.0463,130400.0
2008-01-16 12:20:00,88.6,89.19,88.46,89.03,156300.0,63.0249,63.4446,62.9253,63.3308,156300.0
2008-01-16 12:30:00,88.97,89.59,88.97,89.39,121800.0,63.2881,63.7291,63.2881,63.5869,121800.0
2008-01-16 12:40:00,89.35,89.57,89.14,89.2,73900.0,63.5584,63.7149,63.409,63.4517,73900.0
2008-01-16 12:50:00,89.18,89.31,88.8,89.19,54800.0,63.4375,63.53,63.1672,63.4446,54800.0
2008-01-16 13:00:00,89.17,89.33,88.88,89.0,103600.0,63.4304,63.5442,63.2241,63.3094,103600.0
2008-01-16 13:10:00,89.0,89.0,87.82,88.0,138300.0,63.3094,63.3094,62.4701,62.5981,138300.0
2008-01-16 13:20:00,88.0,88.45,87.79,88.17,173600.0,62.5981,62.9182,62.4487,62.719,173600.0
2008-01-16 13:30:00,88.16,88.94,87.94,88.27,177500.0,62.7119,63.2668,62.5554,62.7902,177500.0
2008-01-16 13:40:00,88.25,88.5,87.8,87.88,141100.0,62.7759,62.9538,62.4558,62.5127,141100.0
2008-01-16 13:50:00,87.87,88.3,87.87,88.19,88800.0,62.5056,62.8115,62.5056,62.7333,88800.0
2008-01-16 14:00:00,88.22,88.76,87.82,88.76,144600.0,62.7546,63.1387,62.4701,63.1387,144600.0
2008-01-16 14:10:00,88.74,89.1,88.47,88.83,117000.0,63.1245,63.3806,62.9324,63.1885,117000.0
2008-01-16 14:20:00,88.82,89.08,88.09,89.04,161800.0,63.1814,63.3664,62.6621,63.3379,161800.0
2008-01-16 14:30:00,89.05,89.88,89.0,89.75,260000.0,63.345,63.9354,63.3094,63.843,260000.0
2008-01-16 14:40:00,89.79,89.92,89.46,89.49,190500.0,63.8714,63.9639,63.6367,63.658,190500.0
2008-01-16 14:50:00,89.54,89.54,88.78,88.86,158200.0,63.6936,63.6936,63.153,63.2099,158200.0
2008-01-16 15:00:00,88.87,89.37,88.82,89.34,146300.0,63.217,63.5726,63.1814,63.5513,146300.0
2008-01-16 15:10:00,89.34,90.04,89.06,90.0,140700.0,63.5513,64.0492,63.3521,64.0208,140700.0
2008-01-16 15:20:00,90.0,90.11,89.01,89.6,168000.0,64.0208,64.099,63.3166,63.7363,168000.0
2008-01-16 15:30:00,89.65,89.92,88.61,88.73,165900.0,63.7718,63.9639,63.032,63.1174,165900.0
2008-01-16 15:40:00,88.7,89.02,88.48,88.48,199000.0,63.096,63.3237,62.9396,62.9396,199000.0
2008-01-16 15:50:00,88.48,88.64,87.62,87.77,356800.0,62.9396,63.0534,62.3278,62.4345,356800.0
2008-01-17 09:30:00,87.94,87.94,85.12,85.59,440300.0,62.5554,62.5554,60.5494,60.8838,440300.0
2008-01-17 09:40:00,85.59,87.86,85.57,87.69,331000.0,60.8838,62.4985,60.8695,62.3776,331000.0
2008-01-17 09:50:00,87.73,88.27,87.33,87.99,237800.0,62.406,62.7902,62.1215,62.591,237800.0
2008-01-17 10:00:00,87.93,88.14,86.42,86.91,362800.0,62.5483,62.6977,61.4742,61.8227,362800.0
2008-01-17 10:10:00,86.9,86.96,83.78,83.99,455200.0,61.8156,61.8583,59.5962,59.7456,455200.0
2008-01-17 10:20:00,84.01,85.2,82.76,83.74,642800.0,59.7599,60.6063,58.8707,59.5678,642800.0
2008-01-17 10:30:00,83.75,83.85,82.72,82.81,374000.0,59.5749,59.646,58.8422,58.9062,374000.0
2008-01-17 10:40:00,82.81,83.15,82.25,83.12,453700.0,58.9062,59.1481,58.5079,59.1268,453700.0
2008-01-17 10:50:00,83.07,83.09,81.13,82.16,611900.0,59.0912,59.1054,57.7112,58.4439,611900.0
2008-01-17 11:00:00,82.18,82.65,81.76,82.48,324900.0,58.4581,58.7924,58.1593,58.6715,324900.0
2008-01-17 11:10:00,82.45,83.11,82.1,82.2,358500.0,58.6502,59.1196,58.4012,58.4723,358500.0
2008-01-17 11:20:00,82.18,82.21,81.12,81.25,283500.0,58.4581,58.4794,57.7041,57.7965,283500.0
2008-01-17 11:30:00,81.18,81.32,80.16,80.3,451300.0,57.7468,57.8463,57.0212,57.1208,451300.0
2008-01-17 11:40:00,80.25,80.35,79.05,79.23,465300.0,57.0852,57.1563,56.2316,56.3596,465300.0
2008-01-17 11:50:00,79.24,79.78,78.81,79.63,452000.0,56.3667,56.7509,56.0609,56.6442,452000.0
2008-01-17 12:00:00,79.71,79.71,78.37,78.93,357100.0,56.7011,56.7011,55.7479,56.1462,357100.0
2008-01-17 12:10:00,78.94,79.75,78.74,79.75,421500.0,56.1533,56.7295,56.0111,56.7295,421500.0
2008-01-17 12:20:00,79.67,80.47,79.42,80.25,549800.0,56.6726,57.2417,56.4948,57.0852,549800.0
2008-01-17 12:30:00,80.26,80.68,80.16,80.45,319500.0,57.0923,57.3911,57.0212,57.2275,319500.0
2008-01-17 12:40:00,80.44,80.73,80.32,80.69,333500.0,57.2204,57.4266,57.135,57.3982,333500.0
2008-01-17 12:50:00,80.61,80.84,80.21,80.28,195700.0,57.3413,57.5049,57.0568,57.1065,195700.0
2008-01-17 13:00:00,80.28,80.29,79.9,80.1,287300.0,57.1065,57.1137,56.8362,56.9785,287300.0
2008-01-17 13:10:00,80.08,80.68,79.9,80.24,230000.0,56.9643,57.3911,56.8362,57.0781,230000.0
2008-01-17 13:20:00,80.28,80.38,79.73,80.18,208100.0,57.1065,57.1777,56.7153,57.0354,208100.0
2008-01-17 13:30:00,80.17,81.25,80.16,81.1,275600.0,57.0283,57.7965,57.0212,57.6898,275600.0
2008-01-17 13:40:00,81.08,81.42,80.42,80.68,275200.0,57.6756,57.9175,57.2061,57.3911,275200.0
2008-01-17 13:50:00,80.68,81.0,80.32,80.73,166300.0,57.3911,57.6187,57.135,57.4266,166300.0
2008-01-17 14:00:00,80.73,83.69,80.4,80.48,189600.0,57.4266,59.5322,57.1919,57.2488,189600.0
2008-01-17 14:10:00,80.48,80.49,79.85,80.47,239300.0,57.2488,57.2559,56.8007,57.2417,239300.0
2008-01-17 14:20:00,80.46,80.72,80.0,80.02,190700.0,57.2346,57.4195,56.9074,56.9216,190700.0
2008-01-17 14:30:00,80.05,80.24,79.5,80.01,263300.0,56.9429,57.0781,56.5517,56.9145,263300.0
2008-01-17 14:40:00,79.96,80.2,79.75,80.14,181000.0,56.8789,57.0496,56.7295,57.007,181000.0
2008-01-17 14:50:00,80.16,80.6,80.12,80.48,205500.0,57.0212,57.3342,56.9927,57.2488,205500.0
2008-01-17 15:00:00,80.49,80.74,79.95,80.56,218700.0,57.2559,57.4338,56.8718,57.3057,218700.0
2008-01-17 15:10:00,80.56,80.74,80.3,80.49,249900.0,57.3057,57.4338,57.1208,57.2559,249900.0
2008-01-17 15:20:00,80.49,80.5,79.48,79.48,209800.0,57.2559,57.263,56.5375,56.5375,209800.0
2008-01-17 15:30:00,79.48,79.55,78.95,79.47,432100.0,56.5375,56.5873,56.1605,56.5304,432100.0
2008-01-17 15:40:00,79.45,79.74,78.95,79.15,386400.0,56.5161,56.7224,56.1605,56.3027,386400.0
2008-01-17 15:50:00,79.14,79.23,78.76,79.11,448700.0,56.2956,56.3596,56.0253,56.2743,448700.0
2008-01-18 09:30:00,79.8,81.29,79.51,81.26,672500.0,56.7651,57.825,56.5588,57.8037,672500.0
2008-01-18 09:40:00,81.23,81.27,80.5,80.79,226100.0,57.7823,57.8108,57.263,57.4693,226100.0
2008-01-18 09:50:00,80.8,80.94,80.29,80.64,229600.0,57.4764,57.576,57.1137,57.3626,229600.0
2008-01-18 10:00:00,80.64,81.25,80.29,80.98,373100.0,57.3626,57.7965,57.1137,57.6045,373100.0
2008-01-18 10:10:00,80.98,81.67,80.64,81.52,331200.0,57.6045,58.0953,57.3626,57.9886,331200.0
2008-01-18 10:20:00,81.52,81.72,80.88,81.35,204000.0,57.9886,58.1309,57.5334,57.8677,204000.0
2008-01-18 10:30:00,81.36,81.52,80.31,80.56,165100.0,57.8748,57.9886,57.1279,57.3057,165100.0
2008-01-18 10:40:00,80.55,80.88,80.37,80.52,153200.0,57.2986,57.5334,57.1706,57.2773,153200.0
2008-01-18 10:50:00,80.58,80.94,80.11,80.12,223900.0,57.3199,57.576,56.9856,56.9927,223900.0
2008-01-18 11:00:00,80.16,80.24,79.25,79.4,226100.0,57.0212,57.0781,56.3739,56.4806,226100.0
2008-01-18 11:10:00,79.47,79.99,78.8,79.01,253100.0,56.5304,56.9003,56.0538,56.2031,253100.0
2008-01-18 11:20:00,78.96,79.1,78.34,78.61,286100.0,56.1676,56.2672,55.7265,55.9186,286100.0
2008-01-18 11:30:00,78.64,78.82,77.61,77.69,337700.0,55.9399,56.068,55.2073,55.2642,337700.0
2008-01-18 11:40:00,77.63,78.0,76.94,77.05,301500.0,55.2215,55.4847,54.7307,54.8089,301500.0
2008-01-18 11:50:00,76.98,77.4,76.61,76.72,270000.0,54.7591,55.0579,54.4959,54.5742,270000.0
2008-01-18 12:00:00,76.71,77.51,76.7,77.23,183300.0,54.5671,55.1361,54.5599,54.937,183300.0
2008-01-18 12:10:00,77.24,77.6,77.18,77.41,184400.0,54.9441,55.2001,54.9014,55.065,184400.0
2008-01-18 12:20:00,77.41,78.24,77.3,78.11,170600.0,55.065,55.6554,54.9867,55.5629,170600.0
2008-01-18 12:30:00,78.06,78.34,77.5,77.89,145000.0,55.5274,55.7265,55.129,55.4064,145000.0
2008-01-18 12:40:00,77.88,78.3,77.6,78.28,199400.0,55.3993,55.6981,55.2001,55.6839,199400.0
2008-01-18 12:50:00,78.29,78.37,77.7,78.02,188800.0,55.691,55.7479,55.2713,55.4989,188800.0
2008-01-18 13:00:00,78.0,78.64,77.86,78.3,128800.0,55.4847,55.9399,55.3851,55.6981,128800.0
2008-01-18 13:10:00,78.31,78.32,77.47,77.47,157500.0,55.7052,55.7123,55.1077,55.1077,157500.0
2008-01-18 13:20:00,77.47,77.48,76.99,77.25,142400.0,55.1077,55.1148,54.7662,54.9512,142400.0
2008-01-18 13:30:00,77.27,77.41,76.78,76.78,172600.0,54.9654,55.065,54.6168,54.6168,172600.0
2008-01-18 13:40:00,76.8,77.26,76.68,77.14,167700.0,54.6311,54.9583,54.5457,54.8729,167700.0
2008-01-18 13:50:00,77.12,77.12,76.79,76.89,173000.0,54.8587,54.8587,54.624,54.6951,173000.0
2008-01-18 14:00:00,76.86,77.08,76.8,76.95,179600.0,54.6738,54.8303,54.6311,54.7378,179600.0
2008-01-18 14:10:00,76.99,77.24,76.89,77.12,220300.0,54.7662,54.9441,54.6951,54.8587,220300.0
2008-01-18 14:20:00,77.12,77.24,76.61,76.64,257800.0,54.8587,54.9441,54.4959,54.5173,257800.0
2008-01-18 14:30:00,76.64,77.0,76.06,76.22,534500.0,54.5173,54.7733,54.1047,54.2185,534500.0
2008-01-18 14:40:00,76.23,76.3,75.22,75.46,418300.0,54.2256,54.2754,53.5072,53.6779,418300.0
2008-01-18 14:50:00,75.49,75.82,75.28,75.73,302100.0,53.6992,53.934,53.5498,53.8699,302100.0
2008-01-18 15:00:00,75.74,76.28,75.32,76.25,414600.0,53.8771,54.2612,53.5783,54.2398,414600.0
2008-01-18 15:10:00,76.23,76.5,76.04,76.36,360400.0,54.2256,54.4177,54.0905,54.3181,360400.0
2008-01-18 15:20:00,76.36,76.36,75.79,75.9,329100.0,54.3181,54.3181,53.9126,53.9909,329100.0
2008-01-18 15:30:00,75.89,76.2,75.8,75.87,327900.0,53.9838,54.2043,53.9197,53.9695,327900.0
2008-01-18 15:40:00,75.84,76.69,75.71,76.61,566900.0,53.9482,54.5528,53.8557,54.4959,566900.0
2008-01-18 15:50:00,76.62,76.67,76.21,76.4,497600.0,54.503,54.5386,54.2114,54.3465,497600.0
2008-01-22 09:30:00,72.25,75.55,71.2,73.47,637300.0,51.3945,53.7419,50.6476,52.2623,637300.0
2008-01-22 09:40:00,73.47,76.41,72.77,75.32,378400.0,52.2623,54.3537,51.7644,53.5783,378400.0
2008-01-22 09:50:00,75.25,75.7,74.11,74.65,380000.0,53.5285,53.8486,52.7176,53.1017,380000.0
2008-01-22 10:00:00,74.54,76.0,74.29,75.86,351200.0,53.0234,54.062,52.8456,53.9624,351200.0
2008-01-22 10:10:00,75.94,76.22,75.01,76.21,302400.0,54.0193,54.2185,53.3578,54.2114,302400.0
2008-01-22 10:20:00,76.17,79.45,76.17,78.76,506200.0,54.1829,56.5161,54.1829,56.0253,506200.0
2008-01-22 10:30:00,78.76,79.25,78.13,78.92,533900.0,56.0253,56.3739,55.5772,56.1391,533900.0
2008-01-22 10:40:00,78.92,79.91,78.66,79.31,337900.0,56.1391,56.8433,55.9542,56.4165,337900.0
2008-01-22 10:50:00,79.31,79.33,78.22,78.48,370900.0,56.4165,56.4308,55.6412,55.8261,370900.0
2008-01-22 11:00:00,78.49,79.1,78.0,78.23,542200.0,55.8332,56.2672,55.4847,55.6483,542200.0
2008-01-22 11:10:00,78.27,78.68,77.9,77.92,278500.0,55.6767,55.9684,55.4136,55.4278,278500.0
2008-01-22 11:20:00,77.92,78.25,77.51,78.02,230700.0,55.4278,55.6625,55.1361,55.4989,230700.0
2008-01-22 11:30:00,78.03,78.36,76.89,77.85,248400.0,55.506,55.7408,54.6951,55.378,248400.0
2008-01-22 11:40:00,77.83,78.75,77.62,78.75,143900.0,55.3638,56.0182,55.2144,56.0182,143900.0
2008-01-22 11:50:00,78.68,78.98,78.13,78.19,137300.0,55.9684,56.1818,55.5772,55.6198,137300.0
2008-01-22 12:00:00,78.15,79.0,78.01,79.0,188500.0,55.5914,56.196,55.4918,56.196,188500.0
2008-01-22 12:10:00,78.99,79.7,78.92,79.45,282900.0,56.1889,56.694,56.1391,56.5161,282900.0
2008-01-22 12:20:00,79.45,80.04,79.38,79.94,255000.0,56.5161,56.9358,56.4663,56.8647,255000.0
2008-01-22 12:30:00,79.93,80.17,79.59,79.9,359700.0,56.8576,57.0283,56.6157,56.8362,359700.0
2008-01-22 12:40:00,79.92,80.18,79.5,80.0,175100.0,56.8505,57.0354,56.5517,56.9074,175100.0
2008-01-22 12:50:00,79.96,81.17,79.96,80.97,262200.0,56.8789,57.7396,56.8789,57.5974,262200.0
2008-01-22 13:00:00,80.95,82.08,80.95,82.06,396100.0,57.5831,58.387,57.5831,58.3727,396100.0
2008-01-22 13:10:00,82.06,82.52,81.73,82.13,324600.0,58.3727,58.7,58.138,58.4225,324600.0
2008-01-22 13:20:00,82.13,82.88,81.84,82.23,224600.0,58.4225,58.956,58.2162,58.4937,224600.0
2008-01-22 13:30:00,82.17,82.53,81.9,82.37,192100.0,58.451,58.7071,58.2589,58.5933,192100.0
2008-01-22 13:40:00,82.37,82.84,81.55,82.01,298000.0,58.5933,58.9276,58.01,58.3372,298000.0
2008-01-22 13:50:00,82.01,82.15,81.71,82.1,209100.0,58.3372,58.4368,58.1238,58.4012,209100.0
2008-01-22 14:00:00,82.1,82.2,81.75,81.91,260700.0,58.4012,58.4723,58.1522,58.266,260700.0
2008-01-22 14:10:00,81.93,82.89,81.75,82.8,263200.0,58.2803,58.9631,58.1522,58.8991,263200.0
2008-01-22 14:20:00,82.8,82.9,82.23,82.35,220900.0,58.8991,58.9703,58.4937,58.579,220900.0
2008-01-22 14:30:00,82.35,82.4,81.4,82.0,257800.0,58.579,58.6146,57.9032,58.3301,257800.0
2008-01-22 14:40:00,81.99,82.85,81.67,82.76,288700.0,58.3229,58.9347,58.0953,58.8707,288700.0
2008-01-22 14:50:00,82.75,83.46,82.26,83.43,322500.0,58.8636,59.3686,58.515,59.3473,322500.0
2008-01-22 15:00:00,83.4,84.17,82.99,83.6,458300.0,59.3259,59.8737,59.0343,59.4682,458300.0
2008-01-22 15:10:00,83.6,84.16,83.34,83.93,471300.0,59.4682,59.8666,59.2833,59.7029,471300.0
2008-01-22 15:20:00,83.95,84.39,82.74,83.19,453900.0,59.7172,60.0302,58.8564,59.1766,453900.0
2008-01-22 15:30:00,83.21,84.01,83.08,83.88,459100.0,59.1908,59.7599,59.0983,59.6674,459100.0
2008-01-22 15:40:00,83.88,84.0,82.95,83.4,604400.0,59.6674,59.7527,59.0058,59.3259,604400.0
2008-01-22 15:50:00,83.44,83.62,82.87,83.22,628300.0,59.3544,59.4824,58.9489,59.1979,628300.0
2008-01-23 09:30:00,79.1,81.25,78.8,80.21,428500.0,56.2672,57.7965,56.0538,57.0568,428500.0
2008-01-23 09:40:00,80.23,80.39,79.0,79.37,356000.0,57.071,57.1848,56.196,56.4592,356000.0
2008-01-23 09:50:00,79.4,81.29,79.32,80.65,330200.0,56.4806,57.825,56.4237,57.3697,330200.0
2008-01-23 10:00:00,80.65,81.15,79.5,79.55,268300.0,57.3697,57.7254,56.5517,56.5873,268300.0
2008-01-23 10:10:00,79.55,81.49,79.5,81.28,283000.0,56.5873,57.9673,56.5517,57.8179,283000.0
2008-01-23 10:20:00,81.25,81.59,80.12,80.15,202100.0,57.7965,58.0384,56.9927,57.0141,202100.0
2008-01-23 10:30:00,80.15,80.38,79.38,80.0,180800.0,57.0141,57.1777,56.4663,56.9074,180800.0
2008-01-23 10:40:00,80.01,80.09,79.07,79.95,152900.0,56.9145,56.9714,56.2458,56.8718,152900.0
2008-01-23 10:50:00,79.94,79.96,78.71,79.04,234800.0,56.8647,56.8789,55.9897,56.2245,234800.0
2008-01-23 11:00:00,79.02,79.45,78.51,78.62,188300.0,56.2103,56.5161,55.8475,55.9257,188300.0
2008-01-23 11:10:00,78.62,78.63,78.2,78.3,235500.0,55.9257,55.9328,55.627,55.6981,235500.0
2008-01-23 11:20:00,78.3,78.78,77.51,77.61,179700.0,55.6981,56.0395,55.1361,55.2073,179700.0
2008-01-23 11:30:00,77.58,77.61,76.02,77.0,312300.0,55.1859,55.2073,54.0762,54.7733,312300.0
2008-01-23 11:40:00,77.0,77.38,76.3,76.6,179100.0,54.7733,55.0437,54.2754,54.4888,179100.0
2008-01-23 11:50:00,76.52,77.28,76.49,76.51,143400.0,54.4319,54.9725,54.4106,54.4248,143400.0
2008-01-23 12:00:00,76.45,76.74,76.2,76.28,157600.0,54.3821,54.5884,54.2043,54.2612,157600.0
2008-01-23 12:10:00,76.26,76.39,75.3,75.99,267700.0,54.247,54.3394,53.5641,54.0549,267700.0
2008-01-23 12:20:00,75.89,76.13,75.57,75.8,182400.0,53.9838,54.1545,53.7561,53.9197,182400.0
2008-01-23 12:30:00,75.8,75.96,74.61,74.65,160700.0,53.9197,54.0335,53.0732,53.1017,160700.0
2008-01-23 12:40:00,74.61,74.96,74.0,74.7,193900.0,53.0732,53.3222,52.6393,53.1373,193900.0
2008-01-23 12:50:00,74.69,75.82,74.43,75.16,202300.0,53.1301,53.934,52.9452,53.4645,202300.0
2008-01-23 13:00:00,75.19,76.26,75.19,75.25,150000.0,53.4858,54.247,53.4858,53.5285,150000.0
2008-01-23 13:10:00,75.23,76.69,74.88,76.6,163600.0,53.5143,54.5528,53.2653,54.4888,163600.0
2008-01-23 13:20:00,76.57,77.14,76.49,76.72,174000.0,54.4675,54.8729,54.4106,54.5742,174000.0
2008-01-23 13:30:00,76.72,77.47,76.05,77.0,146700.0,54.5742,55.1077,54.0976,54.7733,146700.0
2008-01-23 13:40:00,76.96,77.71,76.88,77.49,208000.0,54.7449,55.2784,54.688,55.1219,208000.0
2008-01-23 13:50:00,77.49,78.21,77.44,78.05,191400.0,55.1219,55.6341,55.0863,55.5203,191400.0
2008-01-23 14:00:00,78.01,78.8,77.63,78.79,187000.0,55.4918,56.0538,55.2215,56.0466,187000.0
2008-01-23 14:10:00,78.8,79.26,78.47,78.7,254900.0,56.0538,56.381,55.819,55.9826,254900.0
2008-01-23 14:20:00,78.67,80.46,78.44,80.31,282400.0,55.9613,57.2346,55.7977,57.1279,282400.0
2008-01-23 14:30:00,80.34,80.49,79.06,80.49,225400.0,57.1492,57.2559,56.2387,57.2559,225400.0
2008-01-23 14:40:00,80.5,80.64,79.46,79.87,233800.0,57.263,57.3626,56.5232,56.8149,233800.0
2008-01-23 14:50:00,79.9,80.18,78.88,79.89,218600.0,56.8362,57.0354,56.1107,56.8291,218600.0
2008-01-23 15:00:00,79.92,80.88,79.75,80.74,252800.0,56.8505,57.5334,56.7295,57.4338,252800.0
2008-01-23 15:10:00,80.75,81.27,80.55,80.69,386900.0,57.4409,57.8108,57.2986,57.3982,386900.0
2008-01-23 15:20:00,80.7,81.78,80.52,81.71,241800.0,57.4053,58.1736,57.2773,58.1238,241800.0
2008-01-23 15:30:00,81.72,82.75,81.67,82.6,257500.0,58.1309,58.8636,58.0953,58.7569,257500.0
2008-01-23 15:40:00,82.71,82.97,81.75,82.8,216200.0,58.8351,59.0201,58.1522,58.8991,216200.0
2008-01-23 15:50:00,82.91,83.0,82.17,82.94,243000.0,58.9774,59.0414,58.451,58.9987,243000.0
2008-01-24 09:30:00,84.26,84.26,83.0,84.03,323700.0,59.9377,59.9377,59.0414,59.7741,323700.0
2008-01-24 09:40:00,84.06,85.25,83.96,85.18,394600.0,59.7954,60.6419,59.7243,60.5921,394600.0
2008-01-24 09:50:00,85.16,86.94,84.79,85.0,391900.0,60.5779,61.8441,60.3147,60.4641,391900.0
2008-01-24 10:00:00,85.0,86.07,84.46,85.68,302300.0,60.4641,61.2252,60.08,60.9478,302300.0
2008-01-24 10:10:00,85.66,86.33,85.01,85.12,257200.0,60.9336,61.4102,60.4712,60.5494,257200.0
2008-01-24 10:20:00,85.09,85.26,84.31,84.9,217100.0,60.5281,60.649,59.9733,60.3929,217100.0
2008-01-24 10:30:00,84.9,85.01,83.92,84.94,243200.0,60.3929,60.4712,59.6958,60.4214,243200.0
2008-01-24 10:40:00,84.97,85.05,84.17,84.61,122800.0,60.4427,60.4996,59.8737,60.1867,122800.0
2008-01-24 10:50:00,84.67,85.18,84.39,84.53,169500.0,60.2293,60.5921,60.0302,60.1297,169500.0
2008-01-24 11:00:00,84.51,85.2,83.99,85.08,189300.0,60.1155,60.6063,59.7456,60.521,189300.0
2008-01-24 11:10:00,85.12,85.74,84.93,85.34,147300.0,60.5494,60.9905,60.4143,60.7059,147300.0
2008-01-24 11:20:00,85.38,86.53,85.22,86.48,128300.0,60.7344,61.5524,60.6206,61.5169,128300.0
2008-01-24 11:30:00,86.41,86.41,85.3,85.33,156900.0,61.4671,61.4671,60.6775,60.6988,156900.0
2008-01-24 11:40:00,85.4,85.66,85.21,85.31,219000.0,60.7486,60.9336,60.6135,60.6846,219000.0
2008-01-24 11:50:00,85.31,85.46,84.5,84.67,240500.0,60.6846,60.7913,60.1084,60.2293,240500.0
2008-01-24 12:00:00,84.61,84.74,84.26,84.41,175700.0,60.1867,60.2791,59.9377,60.0444,175700.0
2008-01-24 12:10:00,84.41,84.51,83.8,84.11,195800.0,60.0444,60.1155,59.6105,59.831,195800.0
2008-01-24 12:20:00,84.1,84.2,82.4,83.08,221500.0,59.8239,59.895,58.6146,59.0983,221500.0
2008-01-24 12:30:00,83.07,83.14,81.03,81.05,318900.0,59.0912,59.141,57.6401,57.6543,318900.0
2008-01-24 12:40:00,81.04,82.39,81.0,82.16,213600.0,57.6472,58.6075,57.6187,58.4439,213600.0
2008-01-24 12:50:00,82.2,82.94,81.94,82.8,140000.0,58.4723,58.9987,58.2874,58.8991,140000.0
2008-01-24 13:00:00,82.8,82.83,81.72,81.89,137600.0,58.8991,58.9205,58.1309,58.2518,137600.0
2008-01-24 13:10:00,81.89,82.27,81.84,81.92,170000.0,58.2518,58.5221,58.2162,58.2731,170000.0
2008-01-24 13:20:00,81.92,82.8,81.84,82.54,129000.0,58.2731,58.8991,58.2162,58.7142,129000.0
2008-01-24 13:30:00,82.54,83.57,82.41,83.28,151200.0,58.7142,59.4469,58.6217,59.2406,151200.0
2008-01-24 13:40:00,83.3,83.51,82.92,83.31,168500.0,59.2548,59.4042,58.9845,59.2619,168500.0
2008-01-24 13:50:00,83.3,84.07,83.15,83.3,135700.0,59.2548,59.8025,59.1481,59.2548,135700.0
2008-01-24 14:00:00,83.3,83.93,82.93,83.6,298000.0,59.2548,59.7029,58.9916,59.4682,298000.0
2008-01-24 14:10:00,83.6,84.15,83.22,83.32,155800.0,59.4682,59.8594,59.1979,59.269,155800.0
2008-01-24 14:20:00,83.35,83.99,83.29,83.98,128900.0,59.2904,59.7456,59.2477,59.7385,128900.0
2008-01-24 14:30:00,83.96,84.0,83.5,83.96,129400.0,59.7243,59.7527,59.3971,59.7243,129400.0
2008-01-24 14:40:00,83.96,84.0,83.0,83.1,195600.0,59.7243,59.7527,59.0414,59.1125,195600.0
2008-01-24 14:50:00,83.12,83.41,82.29,82.33,214600.0,59.1268,59.333,58.5363,58.5648,214600.0
2008-01-24 15:00:00,82.4,82.72,81.98,82.02,270000.0,58.6146,58.8422,58.3158,58.3443,270000.0
2008-01-24 15:10:00,82.03,82.42,81.43,81.91,213000.0,58.3514,58.6288,57.9246,58.266,213000.0
2008-01-24 15:20:00,81.93,82.44,81.9,81.99,204700.0,58.2803,58.643,58.2589,58.3229,204700.0
2008-01-24 15:30:00,81.99,82.29,81.64,82.07,201900.0,58.3229,58.5363,58.074,58.3798,201900.0
2008-01-24 15:40:00,82.1,82.85,81.99,82.4,307400.0,58.4012,58.9347,58.3229,58.6146,307400.0
2008-01-24 15:50:00,82.42,82.63,82.25,82.58,255500.0,58.6288,58.7782,58.5079,58.7426,255500.0
2008-01-25 09:30:00,83.56,85.39,83.56,84.76,348000.0,59.4397,60.7415,59.4397,60.2934,348000.0
2008-01-25 09:40:00,84.76,85.22,84.61,84.91,161300.0,60.2934,60.6206,60.1867,60.4001,161300.0
2008-01-25 09:50:00,84.92,85.43,84.4,85.06,229600.0,60.4072,60.77,60.0373,60.5068,229600.0
2008-01-25 10:00:00,85.07,85.35,84.4,85.06,209100.0,60.5139,60.7131,60.0373,60.5068,209100.0
2008-01-25 10:10:00,85.09,85.55,84.59,85.49,179600.0,60.5281,60.8553,60.1724,60.8126,179600.0
2008-01-25 10:20:00,85.5,86.0,85.42,85.53,271000.0,60.8198,61.1754,60.7628,60.8411,271000.0
2008-01-25 10:30:00,85.56,85.71,84.42,84.82,227000.0,60.8624,60.9691,60.0515,60.336,227000.0
2008-01-25 10:40:00,84.79,85.46,84.09,85.22,147100.0,60.3147,60.7913,59.8168,60.6206,147100.0
2008-01-25 10:50:00,85.17,85.27,83.95,84.08,150400.0,60.585,60.6561,59.7172,59.8096,150400.0
2008-01-25 11:00:00,84.07,84.57,83.56,84.33,150500.0,59.8025,60.1582,59.4397,59.9875,150500.0
2008-01-25 11:10:00,84.33,84.83,83.97,84.75,81200.0,59.9875,60.3432,59.7314,60.2862,81200.0
2008-01-25 11:20:00,84.78,84.95,84.1,84.5,86100.0,60.3076,60.4285,59.8239,60.1084,86100.0
2008-01-25 11:30:00,84.44,85.1,84.4,84.7,131000.0,60.0657,60.5352,60.0373,60.2507,131000.0
2008-01-25 11:40:00,84.67,84.95,84.51,84.58,58800.0,60.2293,60.4285,60.1155,60.1653,58800.0
2008-01-25 11:50:00,84.66,84.78,84.29,84.78,61600.0,60.2222,60.3076,59.959,60.3076,61600.0
2008-01-25 12:00:00,84.8,84.9,84.25,84.3,66600.0,60.3218,60.3929,59.9306,59.9661,66600.0
2008-01-25 12:10:00,84.3,84.78,84.13,84.61,69700.0,59.9661,60.3076,59.8452,60.1867,69700.0
2008-01-25 12:20:00,84.65,84.99,84.49,84.77,75100.0,60.2151,60.457,60.1013,60.3005,75100.0
2008-01-25 12:30:00,84.76,84.76,84.0,84.03,88700.0,60.2934,60.2934,59.7527,59.7741,88700.0
2008-01-25 12:40:00,84.02,84.46,83.77,83.82,90100.0,59.767,60.08,59.5891,59.6247,90100.0
2008-01-25 12:50:00,83.79,84.25,83.32,83.65,122200.0,59.6034,59.9306,59.269,59.5038,122200.0
2008-01-25 13:00:00,83.67,83.89,83.1,83.59,75900.0,59.518,59.6745,59.1125,59.4611,75900.0
2008-01-25 13:10:00,83.59,84.29,83.55,84.06,80100.0,59.4611,59.959,59.4326,59.7954,80100.0
2008-01-25 13:20:00,84.03,84.27,83.0,83.21,114900.0,59.7741,59.9448,59.0414,59.1908,114900.0
2008-01-25 13:30:00,83.18,83.52,82.0,83.02,217700.0,59.1694,59.4113,58.3301,59.0556,217700.0
2008-01-25 13:40:00,83.02,83.1,82.27,82.36,146100.0,59.0556,59.1125,58.5221,58.5861,146100.0
2008-01-25 13:50:00,82.37,82.84,81.88,82.36,182300.0,58.5933,58.9276,58.2447,58.5861,182300.0
2008-01-25 14:00:00,82.36,82.72,82.35,82.68,58100.0,58.5861,58.8422,58.579,58.8138,58100.0
2008-01-25 14:10:00,82.68,83.2,82.62,82.82,104300.0,58.8138,59.1837,58.7711,58.9134,104300.0
2008-01-25 14:20:00,82.82,83.14,82.47,82.58,102600.0,58.9134,59.141,58.6644,58.7426,102600.0
2008-01-25 14:30:00,82.57,83.15,82.57,82.93,74900.0,58.7355,59.1481,58.7355,58.9916,74900.0
2008-01-25 14:40:00,82.93,83.17,82.41,82.7,97400.0,58.9916,59.1623,58.6217,58.828,97400.0
2008-01-25 14:50:00,82.67,82.97,82.4,82.85,76300.0,58.8067,59.0201,58.6146,58.9347,76300.0
2008-01-25 15:00:00,82.86,83.11,82.55,82.74,111500.0,58.9418,59.1196,58.7213,58.8564,111500.0
2008-01-25 15:10:00,82.75,83.47,82.5,83.27,130500.0,58.8636,59.3757,58.6857,59.2335,130500.0
2008-01-25 15:20:00,83.24,83.59,82.94,83.21,101600.0,59.2121,59.4611,58.9987,59.1908,101600.0
2008-01-25 15:30:00,83.19,83.87,82.81,83.03,149000.0,59.1766,59.6603,58.9062,59.0627,149000.0
2008-01-25 15:40:00,83.02,83.44,82.4,82.44,152900.0,59.0556,59.3544,58.6146,58.643,152900.0
2008-01-25 15:50:00,82.37,83.0,82.25,82.73,236500.0,58.5933,59.0414,58.5079,58.8493,236500.0
2008-01-28 09:30:00,81.32,82.92,81.32,81.84,207000.0,57.8463,58.9845,57.8463,58.2162,207000.0
2008-01-28 09:40:00,81.89,84.17,81.69,83.99,184800.0,58.2518,59.8737,58.1095,59.7456,184800.0
2008-01-28 09:50:00,83.98,84.36,83.02,83.18,135900.0,59.7385,60.0088,59.0556,59.1694,135900.0
2008-01-28 10:00:00,83.17,83.17,82.27,82.51,119500.0,59.1623,59.1623,58.5221,58.6928,119500.0
2008-01-28 10:10:00,82.52,83.22,82.37,83.03,84500.0,58.7,59.1979,58.5933,59.0627,84500.0
2008-01-28 10:20:00,83.08,84.61,83.06,84.61,123700.0,59.0983,60.1867,59.0841,60.1867,123700.0
2008-01-28 10:30:00,84.52,84.59,83.46,83.54,98700.0,60.1226,60.1724,59.3686,59.4255,98700.0
2008-01-28 10:40:00,83.6,83.74,83.3,83.65,88900.0,59.4682,59.5678,59.2548,59.5038,88900.0
2008-01-28 10:50:00,83.63,84.09,83.45,83.95,99200.0,59.4895,59.8168,59.3615,59.7172,99200.0
2008-01-28 11:00:00,83.96,84.24,83.9,84.04,55800.0,59.7243,59.9235,59.6816,59.7812,55800.0
2008-01-28 11:10:00,84.02,84.42,83.81,83.88,60700.0,59.767,60.0515,59.6176,59.6674,60700.0
2008-01-28 11:20:00,83.86,84.3,83.84,84.06,55500.0,59.6532,59.9661,59.6389,59.7954,55500.0
2008-01-28 11:30:00,84.04,84.75,84.01,84.75,63900.0,59.7812,60.2862,59.7599,60.2862,63900.0
2008-01-28 11:40:00,84.7,84.85,84.24,84.41,51100.0,60.2507,60.3574,59.9235,60.0444,51100.0
2008-01-28 11:50:00,84.36,84.58,84.22,84.53,42500.0,60.0088,60.1653,59.9092,60.1297,42500.0
2008-01-28 12:00:00,84.54,84.67,83.99,84.17,59300.0,60.1369,60.2293,59.7456,59.8737,59300.0
2008-01-28 12:10:00,84.12,84.2,84.0,84.06,53000.0,59.8381,59.895,59.7527,59.7954,53000.0
2008-01-28 12:20:00,84.04,84.1,83.8,83.97,66200.0,59.7812,59.8239,59.6105,59.7314,66200.0
2008-01-28 12:30:00,83.94,84.19,83.61,83.95,76000.0,59.7101,59.8879,59.4753,59.7172,76000.0
2008-01-28 12:40:00,83.92,84.57,83.87,84.49,63600.0,59.6958,60.1582,59.6603,60.1013,63600.0
2008-01-28 12:50:00,84.47,84.61,84.17,84.57,36800.0,60.0871,60.1867,59.8737,60.1582,36800.0
2008-01-28 13:00:00,84.57,85.14,84.51,84.68,71600.0,60.1582,60.5637,60.1155,60.2365,71600.0
2008-01-28 13:10:00,84.66,84.93,84.56,84.75,54200.0,60.2222,60.4143,60.1511,60.2862,54200.0
2008-01-28 13:20:00,84.76,85.1,84.75,84.88,57200.0,60.2934,60.5352,60.2862,60.3787,57200.0
2008-01-28 13:30:00,84.88,85.12,84.68,84.69,59800.0,60.3787,60.5494,60.2365,60.2436,59800.0
2008-01-28 13:40:00,84.67,84.98,84.33,84.42,63900.0,60.2293,60.4499,59.9875,60.0515,63900.0
2008-01-28 13:50:00,84.4,84.91,84.36,84.76,50200.0,60.0373,60.4001,60.0088,60.2934,50200.0
2008-01-28 14:00:00,84.76,85.09,84.76,84.97,79300.0,60.2934,60.5281,60.2934,60.4427,79300.0
2008-01-28 14:10:00,84.97,85.05,84.81,84.83,93500.0,60.4427,60.4996,60.3289,60.3432,93500.0
2008-01-28 14:20:00,84.89,85.1,84.73,84.77,66600.0,60.3858,60.5352,60.272,60.3005,66600.0
2008-01-28 14:30:00,84.76,85.3,84.76,85.17,82200.0,60.2934,60.6775,60.2934,60.585,82200.0
2008-01-28 14:40:00,85.16,85.36,84.75,84.77,65100.0,60.5779,60.7202,60.2862,60.3005,65100.0
2008-01-28 14:50:00,84.75,84.77,84.37,84.65,71900.0,60.2862,60.3005,60.0159,60.2151,71900.0
2008-01-28 15:00:00,84.61,85.06,84.54,84.66,101100.0,60.1867,60.5068,60.1369,60.2222,101100.0
2008-01-28 15:10:00,84.68,84.78,84.07,84.21,118200.0,60.2365,60.3076,59.8025,59.9021,118200.0
2008-01-28 15:20:00,84.22,84.66,84.13,84.58,128900.0,59.9092,60.2222,59.8452,60.1653,128900.0
2008-01-28 15:30:00,84.46,85.0,83.87,84.65,231000.0,60.08,60.4641,59.6603,60.2151,231000.0
2008-01-28 15:40:00,84.7,85.5,84.7,85.33,227100.0,60.2507,60.8198,60.2507,60.6988,227100.0
2008-01-28 15:50:00,85.34,85.51,85.27,85.5,197800.0,60.7059,60.8269,60.6561,60.8198,197800.0
2008-01-29 09:30:00,86.56,87.51,86.31,87.36,265600.0,61.5738,62.2495,61.3959,62.1428,265600.0
2008-01-29 09:40:00,87.37,87.6,87.01,87.25,183800.0,62.15,62.3136,61.8939,62.0646,183800.0
2008-01-29 09:50:00,87.18,87.23,86.71,86.97,110600.0,62.0148,62.0504,61.6805,61.8654,110600.0
2008-01-29 10:00:00,86.98,87.23,86.17,86.31,173900.0,61.8725,62.0504,61.2964,61.3959,173900.0
2008-01-29 10:10:00,86.29,86.99,86.26,86.81,106400.0,61.3817,61.8797,61.3604,61.7516,106400.0
2008-01-29 10:20:00,86.79,87.28,86.79,87.11,105400.0,61.7374,62.0859,61.7374,61.965,105400.0
2008-01-29 10:30:00,87.11,87.22,86.61,86.76,92300.0,61.965,62.0433,61.6093,61.716,92300.0
2008-01-29 10:40:00,86.72,87.1,86.65,86.93,101100.0,61.6876,61.9579,61.6378,61.837,101100.0
2008-01-29 10:50:00,86.96,86.96,86.22,86.75,117500.0,61.8583,61.8583,61.3319,61.7089,117500.0
2008-01-29 11:00:00,86.73,87.4,86.53,87.33,101800.0,61.6947,62.1713,61.5524,62.1215,101800.0
2008-01-29 11:10:00,87.34,87.49,86.87,87.48,90500.0,62.1286,62.2353,61.7943,62.2282,90500.0
2008-01-29 11:20:00,87.45,87.95,87.28,87.8,132600.0,62.2069,62.5625,62.0859,62.4558,132600.0
2008-01-29 11:30:00,87.83,87.96,87.72,87.91,93500.0,62.4772,62.5697,62.3989,62.5341,93500.0
2008-01-29 11:40:00,87.92,87.94,87.5,87.5,57600.0,62.5412,62.5554,62.2424,62.2424,57600.0
2008-01-29 11:50:00,87.51,87.68,87.3,87.32,64400.0,62.2495,62.3705,62.1002,62.1144,64400.0
2008-01-29 12:00:00,87.32,87.76,87.22,87.5,73400.0,62.1144,62.4274,62.0433,62.2424,73400.0
2008-01-29 12:10:00,87.5,87.64,86.7,86.87,85800.0,62.2424,62.342,61.6734,61.7943,85800.0
2008-01-29 12:20:00,86.89,87.26,86.59,86.76,131100.0,61.8085,62.0717,61.5951,61.716,131100.0
2008-01-29 12:30:00,86.79,86.95,86.33,86.38,79600.0,61.7374,61.8512,61.4102,61.4457,79600.0
2008-01-29 12:40:00,86.4,86.77,86.32,86.64,70900.0,61.46,61.7232,61.4031,61.6307,70900.0
2008-01-29 12:50:00,86.65,86.84,86.23,86.33,48900.0,61.6378,61.7729,61.339,61.4102,48900.0
2008-01-29 13:00:00,86.31,86.38,86.0,86.11,77600.0,61.3959,61.4457,61.1754,61.2537,77600.0
2008-01-29 13:10:00,86.11,86.6,86.0,86.18,70000.0,61.2537,61.6022,61.1754,61.3035,70000.0
2008-01-29 13:20:00,86.2,86.46,86.06,86.35,51300.0,61.3177,61.5026,61.2181,61.4244,51300.0
2008-01-29 13:30:00,86.36,86.58,86.24,86.51,73000.0,61.4315,61.588,61.3461,61.5382,73000.0
2008-01-29 13:40:00,86.55,86.71,86.07,86.4,64800.0,61.5667,61.6805,61.2252,61.46,64800.0
2008-01-29 13:50:00,86.39,86.45,86.1,86.22,45000.0,61.4528,61.4955,61.2466,61.3319,45000.0
2008-01-29 14:00:00,86.17,86.46,86.12,86.29,44500.0,61.2964,61.5026,61.2608,61.3817,44500.0
2008-01-29 14:10:00,86.27,86.65,86.11,86.62,63600.0,61.3675,61.6378,61.2537,61.6165,63600.0
2008-01-29 14:20:00,86.59,86.59,86.33,86.35,67500.0,61.5951,61.5951,61.4102,61.4244,67500.0
2008-01-29 14:30:00,86.35,87.64,86.1,86.28,121000.0,61.4244,62.342,61.2466,61.3746,121000.0
2008-01-29 14:40:00,86.29,86.33,85.78,85.97,107400.0,61.3817,61.4102,61.0189,61.1541,107400.0
2008-01-29 14:50:00,85.98,86.2,85.93,85.97,65600.0,61.1612,61.3177,61.1256,61.1541,65600.0
2008-01-29 15:00:00,85.95,86.6,85.93,86.54,122600.0,61.1399,61.6022,61.1256,61.5595,122600.0
2008-01-29 15:10:00,86.53,86.57,86.18,86.3,81200.0,61.5524,61.5809,61.3035,61.3888,81200.0
2008-01-29 15:20:00,86.31,86.72,86.27,86.55,79700.0,61.3959,61.6876,61.3675,61.5667,79700.0
2008-01-29 15:30:00,86.57,86.83,86.37,86.64,119800.0,61.5809,61.7658,61.4386,61.6307,119800.0
2008-01-29 15:40:00,86.64,86.74,86.3,86.58,136900.0,61.6307,61.7018,61.3888,61.588,136900.0
2008-01-29 15:50:00,86.6,86.9,86.48,86.6,199000.0,61.6022,61.8156,61.5169,61.6022,199000.0
2008-01-30 09:30:00,86.53,86.65,85.35,85.48,135800.0,61.5524,61.6378,60.7131,60.8055,135800.0
2008-01-30 09:40:00,85.48,86.0,85.21,85.52,75600.0,60.8055,61.1754,60.6135,60.834,75600.0
2008-01-30 09:50:00,85.46,85.88,85.16,85.88,123200.0,60.7913,61.0901,60.5779,61.0901,123200.0
2008-01-30 10:00:00,85.86,86.34,85.53,86.29,82000.0,61.0758,61.4173,60.8411,61.3817,82000.0
2008-01-30 10:10:00,86.29,86.47,85.96,86.33,53200.0,61.3817,61.5098,61.147,61.4102,53200.0
2008-01-30 10:20:00,86.33,86.66,86.33,86.47,64000.0,61.4102,61.6449,61.4102,61.5098,64000.0
2008-01-30 10:30:00,86.41,86.43,86.07,86.1,48800.0,61.4671,61.4813,61.2252,61.2466,48800.0
2008-01-30 10:40:00,86.09,86.18,85.71,85.78,45300.0,61.2394,61.3035,60.9691,61.0189,45300.0
2008-01-30 10:50:00,85.8,86.34,85.69,86.23,53100.0,61.0332,61.4173,60.9549,61.339,53100.0
2008-01-30 11:00:00,86.24,86.36,85.89,85.96,44700.0,61.3461,61.4315,61.0972,61.147,44700.0
2008-01-30 11:10:00,85.93,85.93,85.43,85.44,53200.0,61.1256,61.1256,60.77,60.7771,53200.0
2008-01-30 11:20:00,85.45,85.46,85.22,85.41,44100.0,60.7842,60.7913,60.6206,60.7557,44100.0
2008-01-30 11:30:00,85.39,86.17,85.06,85.1,85600.0,60.7415,61.2964,60.5068,60.5352,85600.0
2008-01-30 11:40:00,85.06,85.5,84.88,85.5,55800.0,60.5068,60.8198,60.3787,60.8198,55800.0
2008-01-30 11:50:00,85.51,85.55,84.92,85.24,61100.0,60.8269,60.8553,60.4072,60.6348,61100.0
2008-01-30 12:00:00,85.17,85.44,85.1,85.14,38600.0,60.585,60.7771,60.5352,60.5637,38600.0
2008-01-30 12:10:00,85.14,85.23,84.8,84.89,46700.0,60.5637,60.6277,60.3218,60.3858,46700.0
2008-01-30 12:20:00,84.88,85.0,84.76,84.84,40400.0,60.3787,60.4641,60.2934,60.3503,40400.0
2008-01-30 12:30:00,84.84,84.89,84.26,84.52,93400.0,60.3503,60.3858,59.9377,60.1226,93400.0
2008-01-30 12:40:00,84.51,84.57,84.45,84.54,29600.0,60.1155,60.1582,60.0728,60.1369,29600.0
2008-01-30 12:50:00,84.51,84.55,84.39,84.45,50500.0,60.1155,60.144,60.0302,60.0728,50500.0
2008-01-30 13:00:00,84.43,84.93,84.37,84.87,49400.0,60.0586,60.4143,60.0159,60.3716,49400.0
2008-01-30 13:10:00,84.88,85.19,84.79,85.14,46600.0,60.3787,60.5992,60.3147,60.5637,46600.0
2008-01-30 13:20:00,85.14,85.47,84.98,85.3,48900.0,60.5637,60.7984,60.4499,60.6775,48900.0
2008-01-30 13:30:00,85.31,85.49,85.2,85.36,57200.0,60.6846,60.8126,60.6063,60.7202,57200.0
2008-01-30 13:40:00,85.39,85.55,85.22,85.44,70500.0,60.7415,60.8553,60.6206,60.7771,70500.0
2008-01-30 13:50:00,85.44,85.71,85.4,85.64,51400.0,60.7771,60.9691,60.7486,60.9193,51400.0
2008-01-30 14:00:00,85.66,85.83,85.54,85.65,99000.0,60.9336,61.0545,60.8482,60.9265,99000.0
2008-01-30 14:10:00,85.63,87.35,85.59,87.26,184700.0,60.9122,62.1357,60.8838,62.0717,184700.0
2008-01-30 14:20:00,87.26,89.47,86.51,88.57,392000.0,62.0717,63.6438,61.5382,63.0036,392000.0
2008-01-30 14:30:00,88.55,88.61,86.72,87.41,350100.0,62.9893,63.032,61.6876,62.1784,350100.0
2008-01-30 14:40:00,87.46,88.41,87.15,88.04,235700.0,62.214,62.8898,61.9935,62.6266,235700.0
2008-01-30 14:50:00,88.0,88.73,87.79,88.71,142400.0,62.5981,63.1174,62.4487,63.1032,142400.0
2008-01-30 15:00:00,88.66,89.5,88.66,88.82,227900.0,63.0676,63.6651,63.0676,63.1814,227900.0
2008-01-30 15:10:00,88.81,88.93,87.97,88.51,245000.0,63.1743,63.2597,62.5768,62.9609,245000.0
2008-01-30 15:20:00,88.51,88.74,88.01,88.13,229700.0,62.9609,63.1245,62.6052,62.6906,229700.0
2008-01-30 15:30:00,88.12,88.37,86.92,87.03,221000.0,62.6835,62.8613,61.8299,61.9081,221000.0
2008-01-30 15:40:00,87.02,87.22,85.91,86.94,310900.0,61.901,62.0433,61.1114,61.8441,310900.0
2008-01-30 15:50:00,86.94,87.18,86.02,86.23,311800.0,61.8441,62.0148,61.1896,61.339,311800.0
2008-01-31 09:30:00,85.28,85.28,83.51,84.33,355500.0,60.6633,60.6633,59.4042,59.9875,355500.0
2008-01-31 09:40:00,84.33,84.69,83.77,84.56,187900.0,59.9875,60.2436,59.5891,60.1511,187900.0
2008-01-31 09:50:00,84.55,85.15,84.17,84.87,168400.0,60.144,60.5708,59.8737,60.3716,168400.0
2008-01-31 10:00:00,84.83,85.46,84.59,85.39,174900.0,60.3432,60.7913,60.1724,60.7415,174900.0
2008-01-31 10:10:00,85.34,85.65,84.98,85.19,157300.0,60.7059,60.9265,60.4499,60.5992,157300.0
2008-01-31 10:20:00,85.17,86.02,85.02,85.73,139600.0,60.585,61.1896,60.4783,60.9834,139600.0
2008-01-31 10:30:00,85.75,85.84,84.91,85.02,110600.0,60.9976,61.0616,60.4001,60.4783,110600.0
2008-01-31 10:40:00,85.0,85.3,84.9,85.11,71400.0,60.4641,60.6775,60.3929,60.5423,71400.0
2008-01-31 10:50:00,85.08,85.57,84.83,85.48,91000.0,60.521,60.8695,60.3432,60.8055,91000.0
2008-01-31 11:00:00,85.52,85.59,84.9,84.95,138200.0,60.834,60.8838,60.3929,60.4285,138200.0
2008-01-31 11:10:00,84.91,85.18,84.57,85.18,98300.0,60.4001,60.5921,60.1582,60.5921,98300.0
2008-01-31 11:20:00,85.13,85.9,85.01,85.63,149300.0,60.5566,61.1043,60.4712,60.9122,149300.0
2008-01-31 11:30:00,85.61,85.87,85.17,85.79,170300.0,60.898,61.0829,60.585,61.026,170300.0
2008-01-31 11:40:00,85.73,87.07,85.73,87.05,151300.0,60.9834,61.9366,60.9834,61.9223,151300.0
2008-01-31 11:50:00,87.04,88.22,86.94,87.9,288400.0,61.9152,62.7546,61.8441,62.527,288400.0
2008-01-31 12:00:00,87.93,88.0,87.18,87.27,155600.0,62.5483,62.5981,62.0148,62.0788,155600.0
2008-01-31 12:10:00,87.24,87.4,86.65,86.91,114000.0,62.0575,62.1713,61.6378,61.8227,114000.0
2008-01-31 12:20:00,86.9,87.62,86.83,87.62,104600.0,61.8156,62.3278,61.7658,62.3278,104600.0
2008-01-31 12:30:00,87.62,87.82,87.19,87.72,117200.0,62.3278,62.4701,62.0219,62.3989,117200.0
2008-01-31 12:40:00,87.72,88.0,87.56,87.71,124000.0,62.3989,62.5981,62.2851,62.3918,124000.0
2008-01-31 12:50:00,87.69,87.75,86.99,87.36,68400.0,62.3776,62.4203,61.8797,62.1428,68400.0
2008-01-31 13:00:00,87.36,87.51,86.75,86.91,81100.0,62.1428,62.2495,61.7089,61.8227,81100.0
2008-01-31 13:10:00,86.95,87.4,86.95,87.22,82000.0,61.8512,62.1713,61.8512,62.0433,82000.0
2008-01-31 13:20:00,87.21,87.57,87.06,87.52,92400.0,62.0361,62.2922,61.9294,62.2567,92400.0
2008-01-31 13:30:00,87.53,87.84,87.53,87.58,60300.0,62.2638,62.4843,62.2638,62.2993,60300.0
2008-01-31 13:40:00,87.56,88.2,87.56,88.13,72400.0,62.2851,62.7404,62.2851,62.6906,72400.0
2008-01-31 13:50:00,88.08,88.29,87.33,87.35,110300.0,62.655,62.8044,62.1215,62.1357,110300.0
2008-01-31 14:00:00,87.35,87.74,87.23,87.5,124200.0,62.1357,62.4132,62.0504,62.2424,124200.0
2008-01-31 14:10:00,87.52,87.93,87.41,87.87,104200.0,62.2567,62.5483,62.1784,62.5056,104200.0
2008-01-31 14:20:00,87.8,87.97,87.34,87.35,139000.0,62.4558,62.5768,62.1286,62.1357,139000.0
2008-01-31 14:30:00,87.36,87.51,86.91,87.0,154300.0,62.1428,62.2495,61.8227,61.8868,154300.0
2008-01-31 14:40:00,87.01,87.47,86.72,87.26,182000.0,61.8939,62.2211,61.6876,62.0717,182000.0
2008-01-31 14:50:00,87.25,87.45,86.86,87.43,159700.0,62.0646,62.2069,61.7872,62.1926,159700.0
2008-01-31 15:00:00,87.44,87.54,86.98,87.27,155300.0,62.1998,62.2709,61.8725,62.0788,155300.0
2008-01-31 15:10:00,87.28,87.62,87.11,87.19,119800.0,62.0859,62.3278,61.965,62.0219,119800.0
2008-01-31 15:20:00,87.19,87.79,87.12,87.7,129800.0,62.0219,62.4487,61.9721,62.3847,129800.0
2008-01-31 15:30:00,87.7,87.92,87.37,87.78,180500.0,62.3847,62.5412,62.15,62.4416,180500.0
2008-01-31 15:40:00,87.78,88.11,87.71,87.98,142800.0,62.4416,62.6764,62.3918,62.5839,142800.0
2008-01-31 15:50:00,87.96,88.08,87.16,87.44,309900.0,62.5697,62.655,62.0006,62.1998,309900.0
2008-02-01 09:30:00,87.75,89.21,87.72,87.92,271600.0,62.4203,63.4588,62.3989,62.5412,271600.0
2008-02-01 09:40:00,87.92,89.2,87.8,89.12,128200.0,62.5412,63.4517,62.4558,63.3948,128200.0
2008-02-01 09:50:00,89.11,89.79,89.0,89.37,213100.0,63.3877,63.8714,63.3094,63.5726,213100.0
2008-02-01 10:00:00,89.37,90.45,89.17,90.06,231400.0,63.5726,64.3409,63.4304,64.0635,231400.0
2008-02-01 10:10:00,90.1,90.49,89.82,90.07,158700.0,64.0919,64.3693,63.8927,64.0706,158700.0
2008-02-01 10:20:00,89.98,90.35,89.13,89.38,168900.0,64.0066,64.2698,63.4019,63.5798,168900.0
2008-02-01 10:30:00,89.33,89.33,88.36,88.58,120700.0,63.5442,63.5442,62.8542,63.0107,120700.0
2008-02-01 10:40:00,88.59,88.73,87.85,88.2,84000.0,63.0178,63.1174,62.4914,62.7404,84000.0
2008-02-01 10:50:00,88.21,88.73,88.12,88.53,127200.0,62.7475,63.1174,62.6835,62.9751,127200.0
2008-02-01 11:00:00,88.57,88.77,88.2,88.48,118500.0,63.0036,63.1458,62.7404,62.9396,118500.0
2008-02-01 11:10:00,88.42,88.79,88.2,88.39,149100.0,62.8969,63.1601,62.7404,62.8755,149100.0
2008-02-01 11:20:00,88.42,88.8,88.3,88.46,128900.0,62.8969,63.1672,62.8115,62.9253,128900.0
2008-02-01 11:30:00,88.45,88.61,88.2,88.53,107100.0,62.9182,63.032,62.7404,62.9751,107100.0
2008-02-01 11:40:00,88.49,88.58,88.16,88.45,90300.0,62.9467,63.0107,62.7119,62.9182,90300.0
2008-02-01 11:50:00,88.5,88.6,88.06,88.6,72700.0,62.9538,63.0249,62.6408,63.0249,72700.0
2008-02-01 12:00:00,88.6,88.6,88.18,88.29,47300.0,63.0249,63.0249,62.7261,62.8044,47300.0
2008-02-01 12:10:00,88.3,88.43,88.0,88.09,86300.0,62.8115,62.904,62.5981,62.6621,86300.0
2008-02-01 12:20:00,88.1,88.3,87.93,88.23,100200.0,62.6692,62.8115,62.5483,62.7617,100200.0
2008-02-01 12:30:00,88.21,88.28,87.56,87.72,122300.0,62.7475,62.7973,62.2851,62.3989,122300.0
2008-02-01 12:40:00,87.71,87.88,87.61,87.68,91800.0,62.3918,62.5127,62.3207,62.3705,91800.0
2008-02-01 12:50:00,87.72,88.0,87.67,87.97,64500.0,62.3989,62.5981,62.3634,62.5768,64500.0
2008-02-01 13:00:00,87.94,88.93,87.91,87.98,174800.0,62.5554,63.2597,62.5341,62.5839,174800.0
2008-02-01 13:10:00,88.02,88.96,88.01,88.61,78300.0,62.6123,63.281,62.6052,63.032,78300.0
2008-02-01 13:20:00,88.62,88.9,88.55,88.6,89800.0,63.0391,63.2383,62.9893,63.0249,89800.0
2008-02-01 13:30:00,88.59,88.74,88.26,88.31,80300.0,63.0178,63.1245,62.7831,62.8186,80300.0
2008-02-01 13:40:00,88.3,88.37,88.13,88.23,69800.0,62.8115,62.8613,62.6906,62.7617,69800.0
2008-02-01 13:50:00,88.22,88.45,87.51,87.6,130200.0,62.7546,62.9182,62.2495,62.3136,130200.0
2008-02-01 14:00:00,87.58,88.04,87.55,87.99,88100.0,62.2993,62.6266,62.278,62.591,88100.0
2008-02-01 14:10:00,87.96,88.11,87.85,88.08,70100.0,62.5697,62.6764,62.4914,62.655,70100.0
2008-02-01 14:20:00,88.05,88.23,87.83,88.09,84000.0,62.6337,62.7617,62.4772,62.6621,84000.0
2008-02-01 14:30:00,88.08,88.43,88.03,88.24,97600.0,62.655,62.904,62.6194,62.7688,97600.0
2008-02-01 14:40:00,88.24,88.63,88.16,88.29,74000.0,62.7688,63.0463,62.7119,62.8044,74000.0
2008-02-01 14:50:00,88.31,88.79,88.31,88.54,85600.0,62.8186,63.1601,62.8186,62.9822,85600.0
2008-02-01 15:00:00,88.52,89.0,88.48,88.94,116400.0,62.968,63.3094,62.9396,63.2668,116400.0
2008-02-01 15:10:00,88.96,88.98,88.63,88.94,194200.0,63.281,63.2952,63.0463,63.2668,194200.0
2008-02-01 15:20:00,88.93,89.79,88.76,89.65,244200.0,63.2597,63.8714,63.1387,63.7718,244200.0
2008-02-01 15:30:00,89.65,89.66,88.97,89.04,222300.0,63.7718,63.7789,63.2881,63.3379,222300.0
2008-02-01 15:40:00,89.04,89.4,88.95,89.05,244000.0,63.3379,63.594,63.2739,63.345,244000.0
2008-02-01 15:50:00,89.03,89.17,88.57,88.74,328800.0,63.3308,63.4304,63.0036,63.1245,328800.0
2008-02-04 09:30:00,90.28,90.28,88.75,89.28,141300.0,64.22,64.22,63.1316,63.5086,141300.0
2008-02-04 09:40:00,89.19,89.92,89.1,89.27,92200.0,63.4446,63.9639,63.3806,63.5015,92200.0
2008-02-04 09:50:00,89.25,89.68,88.92,89.24,125200.0,63.4873,63.7932,63.2525,63.4802,125200.0
2008-02-04 10:00:00,89.21,89.53,88.51,88.51,109800.0,63.4588,63.6865,62.9609,62.9609,109800.0
2008-02-04 10:10:00,88.55,89.02,88.53,88.68,101400.0,62.9893,63.3237,62.9751,63.0818,101400.0
2008-02-04 10:20:00,88.66,88.99,88.62,88.87,119800.0,63.0676,63.3023,63.0391,63.217,119800.0
2008-02-04 10:30:00,88.84,88.84,88.13,88.27,123600.0,63.1956,63.1956,62.6906,62.7902,123600.0
2008-02-04 10:40:00,88.26,88.49,88.14,88.17,64900.0,62.7831,62.9467,62.6977,62.719,64900.0
2008-02-04 10:50:00,88.13,88.53,88.07,88.37,91700.0,62.6906,62.9751,62.6479,62.8613,91700.0
2008-02-04 11:00:00,88.38,88.44,88.12,88.29,59900.0,62.8684,62.9111,62.6835,62.8044,59900.0
2008-02-04 11:10:00,88.36,88.76,88.09,88.57,61100.0,62.8542,63.1387,62.6621,63.0036,61100.0
2008-02-04 11:20:00,88.57,88.85,88.43,88.56,61500.0,63.0036,63.2027,62.904,62.9965,61500.0
2008-02-04 11:30:00,88.52,88.84,88.5,88.79,96500.0,62.968,63.1956,62.9538,63.1601,96500.0
2008-02-04 11:40:00,88.8,88.93,88.58,88.87,58400.0,63.1672,63.2597,63.0107,63.217,58400.0
2008-02-04 11:50:00,88.88,89.17,88.82,88.86,70700.0,63.2241,63.4304,63.1814,63.2099,70700.0
2008-02-04 12:00:00,88.85,88.99,88.53,88.63,71600.0,63.2027,63.3023,62.9751,63.0463,71600.0
2008-02-04 12:10:00,88.63,88.8,88.53,88.74,68500.0,63.0463,63.1672,62.9751,63.1245,68500.0
2008-02-04 12:20:00,88.78,88.84,88.39,88.59,79300.0,63.153,63.1956,62.8755,63.0178,79300.0
2008-02-04 12:30:00,88.6,88.75,88.45,88.45,77900.0,63.0249,63.1316,62.9182,62.9182,77900.0
2008-02-04 12:40:00,88.52,88.7,88.43,88.44,57600.0,62.968,63.096,62.904,62.9111,57600.0
2008-02-04 12:50:00,88.46,88.7,88.36,88.51,85000.0,62.9253,63.096,62.8542,62.9609,85000.0
2008-02-04 13:00:00,88.53,88.58,88.01,88.11,74900.0,62.9751,63.0107,62.6052,62.6764,74900.0
2008-02-04 13:10:00,88.1,88.59,88.08,88.46,68700.0,62.6692,63.0178,62.655,62.9253,68700.0
2008-02-04 13:20:00,88.46,88.78,88.24,88.52,88700.0,62.9253,63.153,62.7688,62.968,88700.0
2008-02-04 13:30:00,88.5,88.89,88.48,88.52,55400.0,62.9538,63.2312,62.9396,62.968,55400.0
2008-02-04 13:40:00,88.55,88.85,88.5,88.64,49600.0,62.9893,63.2027,62.9538,63.0534,49600.0
2008-02-04 13:50:00,88.61,88.64,88.43,88.53,33100.0,63.032,63.0534,62.904,62.9751,33100.0
2008-02-04 14:00:00,88.53,88.62,88.41,88.48,65300.0,62.9751,63.0391,62.8898,62.9396,65300.0
2008-02-04 14:10:00,88.48,88.7,88.35,88.57,51900.0,62.9396,63.096,62.8471,63.0036,51900.0
2008-02-04 14:20:00,88.56,88.69,88.38,88.38,57000.0,62.9965,63.0889,62.8684,62.8684,57000.0
2008-02-04 14:30:00,88.38,88.38,87.89,87.94,62800.0,62.8684,62.8684,62.5199,62.5554,62800.0
2008-02-04 14:40:00,87.94,88.1,87.79,88.0,68800.0,62.5554,62.6692,62.4487,62.5981,68800.0
2008-02-04 14:50:00,87.98,88.0,87.51,87.89,78300.0,62.5839,62.5981,62.2495,62.5199,78300.0
2008-02-04 15:00:00,87.87,88.13,87.78,88.05,69300.0,62.5056,62.6906,62.4416,62.6337,69300.0
2008-02-04 15:10:00,88.06,88.42,88.06,88.13,92000.0,62.6408,62.8969,62.6408,62.6906,92000.0
2008-02-04 15:20:00,88.14,88.53,88.09,88.31,112600.0,62.6977,62.9751,62.6621,62.8186,112600.0
2008-02-04 15:30:00,88.31,88.47,88.13,88.29,139300.0,62.8186,62.9324,62.6906,62.8044,139300.0
2008-02-04 15:40:00,88.28,88.4,88.07,88.24,109700.0,62.7973,62.8826,62.6479,62.7688,109700.0
2008-02-04 15:50:00,88.28,88.32,88.0,88.07,139100.0,62.7973,62.8257,62.5981,62.6479,139100.0
2008-02-05 09:30:00,86.65,87.5,86.5,86.8,181700.0,61.6378,62.2424,61.5311,61.7445,181700.0
2008-02-05 09:40:00,86.75,86.86,86.2,86.6,148500.0,61.7089,61.7872,61.3177,61.6022,148500.0
2008-02-05 09:50:00,86.53,87.38,86.37,87.0,186700.0,61.5524,62.1571,61.4386,61.8868,186700.0
2008-02-05 10:00:00,86.96,87.07,85.88,86.22,198500.0,61.8583,61.9366,61.0901,61.3319,198500.0
2008-02-05 10:10:00,86.19,86.55,86.02,86.32,150600.0,61.3106,61.5667,61.1896,61.4031,150600.0
2008-02-05 10:20:00,86.29,86.56,85.61,86.32,189100.0,61.3817,61.5738,60.898,61.4031,189100.0
2008-02-05 10:30:00,86.3,86.49,85.91,86.14,113200.0,61.3888,61.524,61.1114,61.275,113200.0
2008-02-05 10:40:00,86.13,86.29,85.72,85.79,70900.0,61.2679,61.3817,60.9762,61.026,70900.0
2008-02-05 10:50:00,85.81,85.93,85.52,85.62,70500.0,61.0403,61.1256,60.834,60.9051,70500.0
2008-02-05 11:00:00,85.6,85.73,85.18,85.47,90600.0,60.8909,60.9834,60.5921,60.7984,90600.0
2008-02-05 11:10:00,85.51,85.92,85.48,85.75,53300.0,60.8269,61.1185,60.8055,60.9976,53300.0
2008-02-05 11:20:00,85.77,86.4,85.76,86.1,87600.0,61.0118,61.46,61.0047,61.2466,87600.0
2008-02-05 11:30:00,86.09,86.47,85.75,86.08,60800.0,61.2394,61.5098,60.9976,61.2323,60800.0
2008-02-05 11:40:00,86.05,86.44,85.72,86.24,57800.0,61.211,61.4884,60.9762,61.3461,57800.0
2008-02-05 11:50:00,86.24,86.33,85.8,85.95,50600.0,61.3461,61.4102,61.0332,61.1399,50600.0
2008-02-05 12:00:00,86.03,86.03,85.45,85.56,46700.0,61.1968,61.1968,60.7842,60.8624,46700.0
2008-02-05 12:10:00,85.57,85.62,85.23,85.23,71000.0,60.8695,60.9051,60.6277,60.6277,71000.0
2008-02-05 12:20:00,85.26,85.32,85.12,85.2,49300.0,60.649,60.6917,60.5494,60.6063,49300.0
2008-02-05 12:30:00,85.12,85.25,85.03,85.15,79300.0,60.5494,60.6419,60.4854,60.5708,79300.0
2008-02-05 12:40:00,85.13,85.16,84.73,84.86,111100.0,60.5566,60.5779,60.272,60.3645,111100.0
2008-02-05 12:50:00,84.82,84.89,84.67,84.69,44500.0,60.336,60.3858,60.2293,60.2436,44500.0
2008-02-05 13:00:00,84.72,84.9,84.52,84.57,117400.0,60.2649,60.3929,60.1226,60.1582,117400.0
2008-02-05 13:10:00,84.57,84.59,84.13,84.38,111400.0,60.1582,60.1724,59.8452,60.023,111400.0
2008-02-05 13:20:00,84.41,84.59,84.11,84.23,60100.0,60.0444,60.1724,59.831,59.9163,60100.0
2008-02-05 13:30:00,84.23,84.42,84.03,84.24,93100.0,59.9163,60.0515,59.7741,59.9235,93100.0
2008-02-05 13:40:00,84.24,84.52,84.0,84.23,93800.0,59.9235,60.1226,59.7527,59.9163,93800.0
2008-02-05 13:50:00,84.24,84.31,84.0,84.07,113800.0,59.9235,59.9733,59.7527,59.8025,113800.0
2008-02-05 14:00:00,84.08,84.31,83.6,84.21,143400.0,59.8096,59.9733,59.4682,59.9021,143400.0
2008-02-05 14:10:00,84.21,84.4,84.03,84.4,67000.0,59.9021,60.0373,59.7741,60.0373,67000.0
2008-02-05 14:20:00,84.41,84.85,84.26,84.69,86500.0,60.0444,60.3574,59.9377,60.2436,86500.0
2008-02-05 14:30:00,84.67,85.18,84.15,85.16,107700.0,60.2293,60.5921,59.8594,60.5779,107700.0
2008-02-05 14:40:00,85.16,85.27,84.56,84.72,70500.0,60.5779,60.6561,60.1511,60.2649,70500.0
2008-02-05 14:50:00,84.75,84.87,84.5,84.5,67000.0,60.2862,60.3716,60.1084,60.1084,67000.0
2008-02-05 15:00:00,84.51,84.51,84.2,84.3,88500.0,60.1155,60.1155,59.895,59.9661,88500.0
2008-02-05 15:10:00,84.27,84.3,83.84,84.05,158300.0,59.9448,59.9661,59.6389,59.7883,158300.0
2008-02-05 15:20:00,84.02,84.19,83.52,83.77,165500.0,59.767,59.8879,59.4113,59.5891,165500.0
2008-02-05 15:30:00,83.75,84.33,83.7,84.04,171400.0,59.5749,59.9875,59.5393,59.7812,171400.0
2008-02-05 15:40:00,84.06,84.08,83.52,83.71,192900.0,59.7954,59.8096,59.4113,59.5464,192900.0
2008-02-05 15:50:00,83.7,83.89,83.41,83.41,203100.0,59.5393,59.6745,59.333,59.333,203100.0
2008-02-06 09:30:00,84.18,85.11,83.73,84.83,244100.0,59.8808,60.5423,59.5607,60.3432,244100.0
2008-02-06 09:40:00,84.87,84.96,84.2,84.92,103500.0,60.3716,60.4356,59.895,60.4072,103500.0
2008-02-06 09:50:00,84.88,85.31,84.39,85.15,174100.0,60.3787,60.6846,60.0302,60.5708,174100.0
2008-02-06 10:00:00,85.2,86.24,85.16,85.65,246900.0,60.6063,61.3461,60.5779,60.9265,246900.0
2008-02-06 10:10:00,85.67,85.83,84.9,85.32,136800.0,60.9407,61.0545,60.3929,60.6917,136800.0
2008-02-06 10:20:00,85.34,85.46,84.81,85.01,89300.0,60.7059,60.7913,60.3289,60.4712,89300.0
2008-02-06 10:30:00,84.98,85.32,83.77,84.42,162000.0,60.4499,60.6917,59.5891,60.0515,162000.0
2008-02-06 10:40:00,84.43,85.07,84.34,84.79,78800.0,60.0586,60.5139,59.9946,60.3147,78800.0
2008-02-06 10:50:00,84.86,84.98,84.37,84.56,89400.0,60.3645,60.4499,60.0159,60.1511,89400.0
2008-02-06 11:00:00,84.56,85.22,84.42,85.03,85900.0,60.1511,60.6206,60.0515,60.4854,85900.0
2008-02-06 11:10:00,85.02,85.38,84.96,85.24,86000.0,60.4783,60.7344,60.4356,60.6348,86000.0
2008-02-06 11:20:00,85.27,85.64,85.16,85.35,111800.0,60.6561,60.9193,60.5779,60.7131,111800.0
2008-02-06 11:30:00,85.4,85.49,84.97,85.0,68600.0,60.7486,60.8126,60.4427,60.4641,68600.0
2008-02-06 11:40:00,85.01,85.22,84.99,84.99,50700.0,60.4712,60.6206,60.457,60.457,50700.0
2008-02-06 11:50:00,85.01,85.13,84.69,85.11,76800.0,60.4712,60.5566,60.2436,60.5423,76800.0
2008-02-06 12:00:00,85.1,85.29,84.88,84.92,65900.0,60.5352,60.6704,60.3787,60.4072,65900.0
2008-02-06 12:10:00,84.88,85.0,84.54,85.0,45900.0,60.3787,60.4641,60.1369,60.4641,45900.0
2008-02-06 12:20:00,84.99,85.28,84.97,85.21,43500.0,60.457,60.6633,60.4427,60.6135,43500.0
2008-02-06 12:30:00,85.19,85.33,85.05,85.32,36200.0,60.5992,60.6988,60.4996,60.6917,36200.0
2008-02-06 12:40:00,85.32,85.34,84.65,84.77,62200.0,60.6917,60.7059,60.2151,60.3005,62200.0
2008-02-06 12:50:00,84.81,84.92,84.57,84.74,59800.0,60.3289,60.4072,60.1582,60.2791,59800.0
2008-02-06 13:00:00,84.73,84.88,84.68,84.76,26300.0,60.272,60.3787,60.2365,60.2934,26300.0
2008-02-06 13:10:00,84.75,85.21,84.68,84.91,37400.0,60.2862,60.6135,60.2365,60.4001,37400.0
2008-02-06 13:20:00,84.94,85.23,84.94,84.99,29300.0,60.4214,60.6277,60.4214,60.457,29300.0
2008-02-06 13:30:00,84.98,85.07,84.79,84.81,46800.0,60.4499,60.5139,60.3147,60.3289,46800.0
2008-02-06 13:40:00,84.82,85.13,84.79,84.98,70400.0,60.336,60.5566,60.3147,60.4499,70400.0
2008-02-06 13:50:00,84.95,85.15,84.34,84.5,94600.0,60.4285,60.5708,59.9946,60.1084,94600.0
2008-02-06 14:00:00,84.53,84.72,84.49,84.54,56100.0,60.1297,60.2649,60.1013,60.1369,56100.0
2008-02-06 14:10:00,84.54,84.56,84.02,84.05,94500.0,60.1369,60.1511,59.767,59.7883,94500.0
2008-02-06 14:20:00,84.03,84.24,83.94,83.97,108900.0,59.7741,59.9235,59.7101,59.7314,108900.0
2008-02-06 14:30:00,83.99,84.05,83.82,83.98,109700.0,59.7456,59.7883,59.6247,59.7385,109700.0
2008-02-06 14:40:00,83.98,84.23,83.84,84.21,88800.0,59.7385,59.9163,59.6389,59.9021,88800.0
2008-02-06 14:50:00,84.17,84.29,83.9,84.08,70700.0,59.8737,59.959,59.6816,59.8096,70700.0
2008-02-06 15:00:00,84.09,84.4,84.09,84.24,80000.0,59.8168,60.0373,59.8168,59.9235,80000.0
2008-02-06 15:10:00,84.26,84.27,83.58,83.98,109800.0,59.9377,59.9448,59.454,59.7385,109800.0
2008-02-06 15:20:00,83.94,84.26,83.63,84.04,101300.0,59.7101,59.9377,59.4895,59.7812,101300.0
2008-02-06 15:30:00,84.0,84.1,83.56,83.82,102900.0,59.7527,59.8239,59.4397,59.6247,102900.0
2008-02-06 15:40:00,83.84,83.92,83.1,83.24,188300.0,59.6389,59.6958,59.1125,59.2121,188300.0
2008-02-06 15:50:00,83.24,83.31,82.89,83.23,210600.0,59.2121,59.2619,58.9631,59.205,210600.0
2008-02-07 09:30:00,81.7,82.82,81.67,82.65,267600.0,58.1167,58.9134,58.0953,58.7924,267600.0
2008-02-07 09:40:00,82.64,82.64,81.09,81.18,312700.0,58.7853,58.7853,57.6827,57.7468,312700.0
2008-02-07 09:50:00,81.14,81.28,80.39,80.61,285500.0,57.7183,57.8179,57.1848,57.3413,285500.0
2008-02-07 10:00:00,80.62,82.04,80.58,81.89,387800.0,57.3484,58.3585,57.3199,58.2518,387800.0
2008-02-07 10:10:00,81.87,82.11,81.38,81.71,290800.0,58.2376,58.4083,57.889,58.1238,290800.0
2008-02-07 10:20:00,81.65,81.86,80.8,81.26,246500.0,58.0811,58.2305,57.4764,57.8037,246500.0
2008-02-07 10:30:00,81.24,81.31,80.48,80.57,251200.0,57.7894,57.8392,57.2488,57.3128,251200.0
2008-02-07 10:40:00,80.54,80.9,80.15,80.9,156300.0,57.2915,57.5476,57.0141,57.5476,156300.0
2008-02-07 10:50:00,80.91,81.82,80.88,81.66,243300.0,57.5547,58.202,57.5334,58.0882,243300.0
2008-02-07 11:00:00,81.65,81.9,81.27,81.51,203500.0,58.0811,58.2589,57.8108,57.9815,203500.0
2008-02-07 11:10:00,81.46,81.7,81.14,81.21,174900.0,57.9459,58.1167,57.7183,57.7681,174900.0
2008-02-07 11:20:00,81.19,81.19,80.82,81.06,111400.0,57.7539,57.7539,57.4907,57.6614,111400.0
2008-02-07 11:30:00,81.01,81.18,80.65,80.94,184500.0,57.6258,57.7468,57.3697,57.576,184500.0
2008-02-07 11:40:00,80.94,81.21,80.86,81.11,103500.0,57.576,57.7681,57.5191,57.697,103500.0
2008-02-07 11:50:00,81.1,81.29,80.82,81.23,139700.0,57.6898,57.825,57.4907,57.7823,139700.0
2008-02-07 12:00:00,81.22,81.33,81.0,81.07,79200.0,57.7752,57.8535,57.6187,57.6685,79200.0
2008-02-07 12:10:00,81.07,81.62,81.0,81.53,108600.0,57.6685,58.0597,57.6187,57.9957,108600.0
2008-02-07 12:20:00,81.54,81.56,81.17,81.35,94700.0,58.0028,58.0171,57.7396,57.8677,94700.0
2008-02-07 12:30:00,81.39,81.75,81.35,81.57,148300.0,57.8961,58.1522,57.8677,58.0242,148300.0
2008-02-07 12:40:00,81.57,81.73,81.46,81.6,160100.0,58.0242,58.138,57.9459,58.0455,160100.0
2008-02-07 12:50:00,81.6,82.06,81.46,82.04,157400.0,58.0455,58.3727,57.9459,58.3585,157400.0
2008-02-07 13:00:00,82.03,82.11,81.67,82.05,83600.0,58.3514,58.4083,58.0953,58.3656,83600.0
2008-02-07 13:10:00,82.09,82.09,81.84,81.94,72200.0,58.3941,58.3941,58.2162,58.2874,72200.0
2008-02-07 13:20:00,81.99,82.25,81.94,82.03,130500.0,58.3229,58.5079,58.2874,58.3514,130500.0
2008-02-07 13:30:00,82.07,82.34,81.98,82.25,139400.0,58.3798,58.5719,58.3158,58.5079,139400.0
2008-02-07 13:40:00,82.27,82.48,82.22,82.38,129500.0,58.5221,58.6715,58.4865,58.6004,129500.0
2008-02-07 13:50:00,82.36,82.37,82.04,82.22,179600.0,58.5861,58.5933,58.3585,58.4865,179600.0
2008-02-07 14:00:00,82.21,82.45,82.12,82.36,272700.0,58.4794,58.6502,58.4154,58.5861,272700.0
2008-02-07 14:10:00,82.37,82.38,81.92,82.0,107900.0,58.5933,58.6004,58.2731,58.3301,107900.0
2008-02-07 14:20:00,82.01,82.24,81.74,82.01,139600.0,58.3372,58.5008,58.1451,58.3372,139600.0
2008-02-07 14:30:00,82.01,82.03,81.49,81.53,125700.0,58.3372,58.3514,57.9673,57.9957,125700.0
2008-02-07 14:40:00,81.55,81.74,81.2,81.6,136000.0,58.01,58.1451,57.761,58.0455,136000.0
2008-02-07 14:50:00,81.64,81.95,81.37,81.61,96900.0,58.074,58.2945,57.8819,58.0526,96900.0
2008-02-07 15:00:00,81.64,81.65,80.82,80.84,125500.0,58.074,58.0811,57.4907,57.5049,125500.0
2008-02-07 15:10:00,80.8,81.62,80.8,81.5,132600.0,57.4764,58.0597,57.4764,57.9744,132600.0
2008-02-07 15:20:00,81.49,82.0,81.38,81.69,135500.0,57.9673,58.3301,57.889,58.1095,135500.0
2008-02-07 15:30:00,81.7,82.07,81.64,81.7,164800.0,58.1167,58.3798,58.074,58.1167,164800.0
2008-02-07 15:40:00,81.71,81.96,81.55,81.72,202900.0,58.1238,58.3016,58.01,58.1309,202900.0
2008-02-07 15:50:00,81.72,81.92,81.42,81.92,196500.0,58.1309,58.2731,57.9175,58.2731,196500.0
2008-02-08 09:30:00,81.7,82.1,81.21,81.94,143400.0,58.1167,58.4012,57.7681,58.2874,143400.0
2008-02-08 09:40:00,81.93,82.14,81.0,81.91,146000.0,58.2803,58.4296,57.6187,58.266,146000.0
2008-02-08 09:50:00,81.93,82.01,81.58,81.71,118100.0,58.2803,58.3372,58.0313,58.1238,118100.0
2008-02-08 10:00:00,81.72,81.88,81.5,81.79,134900.0,58.1309,58.2447,57.9744,58.1807,134900.0
2008-02-08 10:10:00,81.77,82.24,81.5,82.07,166000.0,58.1664,58.5008,57.9744,58.3798,166000.0
2008-02-08 10:20:00,82.06,82.27,81.66,82.07,248000.0,58.3727,58.5221,58.0882,58.3798,248000.0
2008-02-08 10:30:00,82.09,82.09,81.58,81.63,82100.0,58.3941,58.3941,58.0313,58.0669,82100.0
2008-02-08 10:40:00,81.66,82.2,81.55,82.13,69800.0,58.0882,58.4723,58.01,58.4225,69800.0
2008-02-08 10:50:00,82.1,82.5,82.08,82.23,77700.0,58.4012,58.6857,58.387,58.4937,77700.0
2008-02-08 11:00:00,82.26,82.57,82.11,82.53,59100.0,58.515,58.7355,58.4083,58.7071,59100.0
2008-02-08 11:10:00,82.64,82.95,82.61,82.81,114200.0,58.7853,59.0058,58.764,58.9062,114200.0
2008-02-08 11:20:00,82.78,82.84,82.26,82.3,86000.0,58.8849,58.9276,58.515,58.5435,86000.0
2008-02-08 11:30:00,82.33,82.73,82.21,82.42,46000.0,58.5648,58.8493,58.4794,58.6288,46000.0
2008-02-08 11:40:00,82.42,82.54,81.98,82.02,66400.0,58.6288,58.7142,58.3158,58.3443,66400.0
2008-02-08 11:50:00,82.01,82.01,81.62,81.76,76300.0,58.3372,58.3372,58.0597,58.1593,76300.0
2008-02-08 12:00:00,81.77,82.25,81.77,82.17,89800.0,58.1664,58.5079,58.1664,58.451,89800.0
2008-02-08 12:10:00,82.16,82.25,81.74,81.9,33000.0,58.4439,58.5079,58.1451,58.2589,33000.0
2008-02-08 12:20:00,81.88,82.04,81.65,81.97,86000.0,58.2447,58.3585,58.0811,58.3087,86000.0
2008-02-08 12:30:00,81.97,82.0,81.8,81.99,54400.0,58.3087,58.3301,58.1878,58.3229,54400.0
2008-02-08 12:40:00,81.99,82.13,81.8,81.87,62600.0,58.3229,58.4225,58.1878,58.2376,62600.0
2008-02-08 12:50:00,81.87,82.54,81.85,82.47,62000.0,58.2376,58.7142,58.2234,58.6644,62000.0
2008-02-08 13:00:00,82.44,82.48,81.85,82.01,74400.0,58.643,58.6715,58.2234,58.3372,74400.0
2008-02-08 13:10:00,82.02,82.2,81.67,81.83,82500.0,58.3443,58.4723,58.0953,58.2091,82500.0
2008-02-08 13:20:00,81.79,81.9,81.6,81.74,62600.0,58.1807,58.2589,58.0455,58.1451,62600.0
2008-02-08 13:30:00,81.73,81.78,81.5,81.58,88000.0,58.138,58.1736,57.9744,58.0313,88000.0
2008-02-08 13:40:00,81.57,82.17,81.5,81.94,113000.0,58.0242,58.451,57.9744,58.2874,113000.0
2008-02-08 13:50:00,81.93,82.22,81.49,81.61,160700.0,58.2803,58.4865,57.9673,58.0526,160700.0
2008-02-08 14:00:00,81.62,81.69,81.49,81.52,73500.0,58.0597,58.1095,57.9673,57.9886,73500.0
2008-02-08 14:10:00,81.52,82.0,81.48,82.0,56200.0,57.9886,58.3301,57.9602,58.3301,56200.0
2008-02-08 14:20:00,81.98,82.14,81.75,81.88,65700.0,58.3158,58.4296,58.1522,58.2447,65700.0
2008-02-08 14:30:00,81.8,81.98,81.58,81.91,64400.0,58.1878,58.3158,58.0313,58.266,64400.0
2008-02-08 14:40:00,81.91,82.12,81.76,81.82,64500.0,58.266,58.4154,58.1593,58.202,64500.0
2008-02-08 14:50:00,81.86,82.07,81.62,81.79,99200.0,58.2305,58.3798,58.0597,58.1807,99200.0
2008-02-08 15:00:00,81.79,81.97,81.6,81.86,58000.0,58.1807,58.3087,58.0455,58.2305,58000.0
2008-02-08 15:10:00,81.88,82.19,81.7,82.04,75800.0,58.2447,58.4652,58.1167,58.3585,75800.0
2008-02-08 15:20:00,82.04,82.18,81.75,82.06,89000.0,58.3585,58.4581,58.1522,58.3727,89000.0
2008-02-08 15:30:00,82.07,82.29,81.9,82.12,146400.0,58.3798,58.5363,58.2589,58.4154,146400.0
2008-02-08 15:40:00,82.11,83.03,82.08,82.89,255800.0,58.4083,59.0627,58.387,58.9631,255800.0
2008-02-08 15:50:00,82.89,82.95,82.31,82.47,240800.0,58.9631,59.0058,58.5506,58.6644,240800.0
2008-02-11 09:30:00,82.6,83.52,81.8,82.84,137400.0,58.7569,59.4113,58.1878,58.9276,137400.0
2008-02-11 09:40:00,82.87,83.25,82.51,82.89,113700.0,58.9489,59.2192,58.6928,58.9631,113700.0
2008-02-11 09:50:00,82.89,82.94,82.46,82.86,157700.0,58.9631,58.9987,58.6573,58.9418,157700.0
2008-02-11 10:00:00,82.77,83.32,82.72,82.86,98500.0,58.8778,59.269,58.8422,58.9418,98500.0
2008-02-11 10:10:00,82.85,83.13,82.6,82.9,74900.0,58.9347,59.1339,58.7569,58.9703,74900.0
2008-02-11 10:20:00,82.92,83.12,82.58,83.05,97100.0,58.9845,59.1268,58.7426,59.077,97100.0
2008-02-11 10:30:00,83.11,83.39,82.62,83.02,70000.0,59.1196,59.3188,58.7711,59.0556,70000.0
2008-02-11 10:40:00,83.08,83.1,82.68,82.72,67400.0,59.0983,59.1125,58.8138,58.8422,67400.0
2008-02-11 10:50:00,82.74,82.95,82.55,82.92,68000.0,58.8564,59.0058,58.7213,58.9845,68000.0
2008-02-11 11:00:00,82.89,83.44,82.75,82.92,95000.0,58.9631,59.3544,58.8636,58.9845,95000.0
2008-02-11 11:10:00,82.92,83.04,82.54,82.96,73300.0,58.9845,59.0698,58.7142,59.0129,73300.0
2008-02-11 11:20:00,82.96,83.09,82.81,82.98,74600.0,59.0129,59.1054,58.9062,59.0272,74600.0
2008-02-11 11:30:00,82.93,83.01,82.7,82.95,44800.0,58.9916,59.0485,58.828,59.0058,44800.0
2008-02-11 11:40:00,82.93,83.05,82.8,82.97,45800.0,58.9916,59.077,58.8991,59.0201,45800.0
2008-02-11 11:50:00,82.97,83.18,82.88,82.92,47700.0,59.0201,59.1694,58.956,58.9845,47700.0
2008-02-11 12:00:00,82.89,83.14,82.85,83.05,113000.0,58.9631,59.141,58.9347,59.077,113000.0
2008-02-11 12:10:00,83.04,83.24,82.96,83.1,95100.0,59.0698,59.2121,59.0129,59.1125,95100.0
2008-02-11 12:20:00,83.1,83.29,83.09,83.23,72400.0,59.1125,59.2477,59.1054,59.205,72400.0
2008-02-11 12:30:00,83.25,83.34,83.06,83.24,79300.0,59.2192,59.2833,59.0841,59.2121,79300.0
2008-02-11 12:40:00,83.25,83.47,83.11,83.42,85000.0,59.2192,59.3757,59.1196,59.3402,85000.0
2008-02-11 12:50:00,83.41,83.98,83.32,83.98,144000.0,59.333,59.7385,59.269,59.7385,144000.0
2008-02-11 13:00:00,83.98,84.19,83.72,83.93,136900.0,59.7385,59.8879,59.5536,59.7029,136900.0
2008-02-11 13:10:00,83.91,84.15,83.89,84.0,53000.0,59.6887,59.8594,59.6745,59.7527,53000.0
2008-02-11 13:20:00,83.99,84.31,83.97,84.31,54800.0,59.7456,59.9733,59.7314,59.9733,54800.0
2008-02-11 13:30:00,84.34,84.54,84.21,84.46,67600.0,59.9946,60.1369,59.9021,60.08,67600.0
2008-02-11 13:40:00,84.48,84.69,84.43,84.52,78700.0,60.0942,60.2436,60.0586,60.1226,78700.0
2008-02-11 13:50:00,84.55,84.57,84.24,84.49,90400.0,60.144,60.1582,59.9235,60.1013,90400.0
2008-02-11 14:00:00,84.5,84.64,84.37,84.49,77800.0,60.1084,60.208,60.0159,60.1013,77800.0
2008-02-11 14:10:00,84.52,84.61,84.11,84.26,102200.0,60.1226,60.1867,59.831,59.9377,102200.0
2008-02-11 14:20:00,84.26,84.42,84.15,84.28,53200.0,59.9377,60.0515,59.8594,59.9519,53200.0
2008-02-11 14:30:00,84.33,84.33,83.85,83.94,63300.0,59.9875,59.9875,59.646,59.7101,63300.0
2008-02-11 14:40:00,83.95,84.42,83.91,84.4,46400.0,59.7172,60.0515,59.6887,60.0373,46400.0
2008-02-11 14:50:00,84.38,84.46,84.1,84.11,54400.0,60.023,60.08,59.8239,59.831,54400.0
2008-02-11 15:00:00,84.14,84.39,83.96,84.33,74600.0,59.8523,60.0302,59.7243,59.9875,74600.0
2008-02-11 15:10:00,84.35,84.5,84.19,84.2,84800.0,60.0017,60.1084,59.8879,59.895,84800.0
2008-02-11 15:20:00,84.2,84.53,84.17,84.31,101700.0,59.895,60.1297,59.8737,59.9733,101700.0
2008-02-11 15:30:00,84.35,84.48,84.06,84.2,135500.0,60.0017,60.0942,59.7954,59.895,135500.0
2008-02-11 15:40:00,84.18,84.4,83.86,84.31,136100.0,59.8808,60.0373,59.6532,59.9733,136100.0
2008-02-11 15:50:00,84.29,84.59,84.13,84.26,266600.0,59.959,60.1724,59.8452,59.9377,266600.0
2008-02-12 09:30:00,85.25,86.0,85.08,85.47,270100.0,60.6419,61.1754,60.521,60.7984,270100.0
2008-02-12 09:40:00,85.45,86.12,85.27,86.1,280400.0,60.7842,61.2608,60.6561,61.2466,280400.0
2008-02-12 09:50:00,86.1,86.18,85.5,85.84,217000.0,61.2466,61.3035,60.8198,61.0616,217000.0
2008-02-12 10:00:00,85.83,86.41,85.75,86.4,236300.0,61.0545,61.4671,60.9976,61.46,236300.0
2008-02-12 10:10:00,86.39,86.95,86.31,86.31,219900.0,61.4528,61.8512,61.3959,61.3959,219900.0
2008-02-12 10:20:00,86.32,86.75,86.22,86.6,97900.0,61.4031,61.7089,61.3319,61.6022,97900.0
2008-02-12 10:30:00,86.6,86.82,86.4,86.41,112200.0,61.6022,61.7587,61.46,61.4671,112200.0
2008-02-12 10:40:00,86.4,86.76,86.36,86.71,144400.0,61.46,61.716,61.4315,61.6805,144400.0
2008-02-12 10:50:00,86.71,86.88,86.38,86.68,98900.0,61.6805,61.8014,61.4457,61.6591,98900.0
2008-02-12 11:00:00,86.68,86.9,86.45,86.9,115000.0,61.6591,61.8156,61.4955,61.8156,115000.0
2008-02-12 11:10:00,86.9,87.05,86.85,86.98,111600.0,61.8156,61.9223,61.7801,61.8725,111600.0
2008-02-12 11:20:00,86.98,87.1,86.7,86.93,88900.0,61.8725,61.9579,61.6734,61.837,88900.0
2008-02-12 11:30:00,86.94,86.95,86.62,86.71,70900.0,61.8441,61.8512,61.6165,61.6805,70900.0
2008-02-12 11:40:00,86.71,86.96,86.53,86.61,110800.0,61.6805,61.8583,61.5524,61.6093,110800.0
2008-02-12 11:50:00,86.62,86.97,86.53,86.74,123400.0,61.6165,61.8654,61.5524,61.7018,123400.0
2008-02-12 12:00:00,86.77,86.93,86.74,86.93,88400.0,61.7232,61.837,61.7018,61.837,88400.0
2008-02-12 12:10:00,86.94,87.1,86.79,87.03,132900.0,61.8441,61.9579,61.7374,61.9081,132900.0
2008-02-12 12:20:00,87.0,87.03,86.1,86.34,209100.0,61.8868,61.9081,61.2466,61.4173,209100.0
2008-02-12 12:30:00,86.35,86.55,85.95,86.46,95300.0,61.4244,61.5667,61.1399,61.5026,95300.0
2008-02-12 12:40:00,86.42,86.46,85.94,86.07,120500.0,61.4742,61.5026,61.1327,61.2252,120500.0
2008-02-12 12:50:00,86.1,86.84,86.1,86.84,77900.0,61.2466,61.7729,61.2466,61.7729,77900.0
2008-02-12 13:00:00,86.84,86.87,86.59,86.74,80600.0,61.7729,61.7943,61.5951,61.7018,80600.0
2008-02-12 13:10:00,86.71,87.05,86.59,86.97,72400.0,61.6805,61.9223,61.5951,61.8654,72400.0
2008-02-12 13:20:00,86.97,87.46,86.97,87.32,98600.0,61.8654,62.214,61.8654,62.1144,98600.0
2008-02-12 13:30:00,87.3,87.47,86.65,86.77,110300.0,62.1002,62.2211,61.6378,61.7232,110300.0
2008-02-12 13:40:00,86.77,86.94,86.54,86.94,71200.0,61.7232,61.8441,61.5595,61.8441,71200.0
2008-02-12 13:50:00,86.95,87.3,86.72,87.01,70700.0,61.8512,62.1002,61.6876,61.8939,70700.0
2008-02-12 14:00:00,87.02,87.03,86.45,86.58,70600.0,61.901,61.9081,61.4955,61.588,70600.0
2008-02-12 14:10:00,86.55,86.88,86.05,86.05,101800.0,61.5667,61.8014,61.211,61.211,101800.0
2008-02-12 14:20:00,86.05,86.54,85.95,86.48,112800.0,61.211,61.5595,61.1399,61.5169,112800.0
2008-02-12 14:30:00,86.47,86.47,85.85,86.0,133700.0,61.5098,61.5098,61.0687,61.1754,133700.0
2008-02-12 14:40:00,85.99,86.0,85.75,85.95,153900.0,61.1683,61.1754,60.9976,61.1399,153900.0
2008-02-12 14:50:00,85.95,86.46,85.92,86.41,127100.0,61.1399,61.5026,61.1185,61.4671,127100.0
2008-02-12 15:00:00,86.41,86.41,85.87,85.95,131200.0,61.4671,61.4671,61.0829,61.1399,131200.0
2008-02-12 15:10:00,85.93,86.75,85.84,86.02,226400.0,61.1256,61.7089,61.0616,61.1896,226400.0
2008-02-12 15:20:00,86.03,86.08,85.16,85.92,194700.0,61.1968,61.2323,60.5779,61.1185,194700.0
2008-02-12 15:30:00,85.9,86.16,85.17,85.22,213900.0,61.1043,61.2892,60.585,60.6206,213900.0
2008-02-12 15:40:00,85.21,86.11,85.18,86.05,265200.0,60.6135,61.2537,60.5921,61.211,265200.0
2008-02-12 15:50:00,86.07,86.48,85.86,86.25,307000.0,61.2252,61.5169,61.0758,61.3533,307000.0
2008-02-13 09:30:00,86.55,87.31,85.3,85.48,795700.0,61.5667,62.1073,60.6775,60.8055,795700.0
2008-02-13 09:40:00,85.46,86.18,84.56,85.44,584900.0,60.7913,61.3035,60.1511,60.7771,584900.0
2008-02-13 09:50:00,85.4,86.22,85.16,85.18,274600.0,60.7486,61.3319,60.5779,60.5921,274600.0
2008-02-13 10:00:00,85.15,86.09,84.5,86.09,323500.0,60.5708,61.2394,60.1084,61.2394,323500.0
2008-02-13 10:10:00,86.15,86.38,85.4,86.0,379400.0,61.2821,61.4457,60.7486,61.1754,379400.0
2008-02-13 10:20:00,86.0,86.04,85.1,85.42,335300.0,61.1754,61.2039,60.5352,60.7628,335300.0
2008-02-13 10:30:00,85.38,85.42,83.94,84.16,537000.0,60.7344,60.7628,59.7101,59.8666,537000.0
2008-02-13 10:40:00,84.18,85.25,84.13,85.1,319500.0,59.8808,60.6419,59.8452,60.5352,319500.0
2008-02-13 10:50:00,85.09,85.5,84.75,85.18,143500.0,60.5281,60.8198,60.2862,60.5921,143500.0
2008-02-13 11:00:00,85.17,85.31,84.6,85.3,136300.0,60.585,60.6846,60.1795,60.6775,136300.0
2008-02-13 11:10:00,85.3,85.4,85.11,85.35,141200.0,60.6775,60.7486,60.5423,60.7131,141200.0
2008-02-13 11:20:00,85.34,85.45,84.82,85.29,128300.0,60.7059,60.7842,60.336,60.6704,128300.0
2008-02-13 11:30:00,85.29,85.29,84.52,84.83,92300.0,60.6704,60.6704,60.1226,60.3432,92300.0
2008-02-13 11:40:00,84.83,85.5,84.71,85.4,173200.0,60.3432,60.8198,60.2578,60.7486,173200.0
2008-02-13 11:50:00,85.4,85.44,84.89,84.92,112100.0,60.7486,60.7771,60.3858,60.4072,112100.0
2008-02-13 12:00:00,84.91,85.36,84.65,85.22,100500.0,60.4001,60.7202,60.2151,60.6206,100500.0
2008-02-13 12:10:00,85.23,85.4,85.0,85.17,92400.0,60.6277,60.7486,60.4641,60.585,92400.0
2008-02-13 12:20:00,85.18,85.18,84.67,84.88,85500.0,60.5921,60.5921,60.2293,60.3787,85500.0
2008-02-13 12:30:00,84.92,85.25,84.87,85.05,105800.0,60.4072,60.6419,60.3716,60.4996,105800.0
2008-02-13 12:40:00,85.04,85.24,84.93,85.04,107900.0,60.4925,60.6348,60.4143,60.4925,107900.0
2008-02-13 12:50:00,85.04,85.21,84.8,85.2,93200.0,60.4925,60.6135,60.3218,60.6063,93200.0
2008-02-13 13:00:00,85.2,85.49,84.9,85.41,112900.0,60.6063,60.8126,60.3929,60.7557,112900.0
2008-02-13 13:10:00,85.41,85.42,85.01,85.23,90800.0,60.7557,60.7628,60.4712,60.6277,90800.0
2008-02-13 13:20:00,85.22,85.34,84.6,84.87,157200.0,60.6206,60.7059,60.1795,60.3716,157200.0
2008-02-13 13:30:00,84.84,85.42,84.54,84.99,110000.0,60.3503,60.7628,60.1369,60.457,110000.0
2008-02-13 13:40:00,85.01,85.34,84.75,85.04,133900.0,60.4712,60.7059,60.2862,60.4925,133900.0
2008-02-13 13:50:00,85.02,85.25,84.98,85.0,97800.0,60.4783,60.6419,60.4499,60.4641,97800.0
2008-02-13 14:00:00,84.99,85.08,84.85,84.93,108900.0,60.457,60.521,60.3574,60.4143,108900.0
2008-02-13 14:10:00,84.94,85.02,84.4,84.98,162200.0,60.4214,60.4783,60.0373,60.4499,162200.0
2008-02-13 14:20:00,84.97,84.99,84.5,84.53,137000.0,60.4427,60.457,60.1084,60.1297,137000.0
2008-02-13 14:30:00,84.54,84.97,84.33,84.76,149900.0,60.1369,60.4427,59.9875,60.2934,149900.0
2008-02-13 14:40:00,84.77,84.85,84.46,84.77,172800.0,60.3005,60.3574,60.08,60.3005,172800.0
2008-02-13 14:50:00,84.79,85.39,84.75,85.35,168200.0,60.3147,60.7415,60.2862,60.7131,168200.0
2008-02-13 15:00:00,85.33,85.67,85.12,85.16,206900.0,60.6988,60.9407,60.5494,60.5779,206900.0
2008-02-13 15:10:00,85.16,85.38,85.09,85.31,164900.0,60.5779,60.7344,60.5281,60.6846,164900.0
2008-02-13 15:20:00,85.3,85.65,85.19,85.57,212500.0,60.6775,60.9265,60.5992,60.8695,212500.0
2008-02-13 15:30:00,85.57,85.8,85.44,85.76,251100.0,60.8695,61.0332,60.7771,61.0047,251100.0
2008-02-13 15:40:00,85.76,85.9,85.51,85.53,256200.0,61.0047,61.1043,60.8269,60.8411,256200.0
2008-02-13 15:50:00,85.51,85.57,85.16,85.25,233000.0,60.8269,60.8695,60.5779,60.6419,233000.0
2008-02-14 09:30:00,86.64,87.01,85.96,86.62,433600.0,61.6307,61.8939,61.147,61.6165,433600.0
2008-02-14 09:40:00,86.64,87.23,86.52,87.07,242100.0,61.6307,62.0504,61.5453,61.9366,242100.0
2008-02-14 09:50:00,87.06,87.19,86.28,86.28,200000.0,61.9294,62.0219,61.3746,61.3746,200000.0
2008-02-14 10:00:00,86.36,86.78,86.0,86.56,168400.0,61.4315,61.7303,61.1754,61.5738,168400.0
2008-02-14 10:10:00,86.56,87.25,86.41,87.23,132900.0,61.5738,62.0646,61.4671,62.0504,132900.0
2008-02-14 10:20:00,87.24,87.65,87.2,87.57,168400.0,62.0575,62.3491,62.029,62.2922,168400.0
2008-02-14 10:30:00,87.58,87.79,87.35,87.5,162200.0,62.2993,62.4487,62.1357,62.2424,162200.0
2008-02-14 10:40:00,87.49,87.57,86.81,87.26,159600.0,62.2353,62.2922,61.7516,62.0717,159600.0
2008-02-14 10:50:00,87.3,87.37,86.77,87.01,143900.0,62.1002,62.15,61.7232,61.8939,143900.0
2008-02-14 11:00:00,86.99,87.34,86.98,87.14,96700.0,61.8797,62.1286,61.8725,61.9864,96700.0
2008-02-14 11:10:00,87.13,87.2,86.6,86.81,141600.0,61.9792,62.029,61.6022,61.7516,141600.0
2008-02-14 11:20:00,86.8,87.33,86.79,87.26,88000.0,61.7445,62.1215,61.7374,62.0717,88000.0
2008-02-14 11:30:00,87.31,87.35,86.86,87.0,93600.0,62.1073,62.1357,61.7872,61.8868,93600.0
2008-02-14 11:40:00,87.0,87.1,86.75,86.98,91400.0,61.8868,61.9579,61.7089,61.8725,91400.0
2008-02-14 11:50:00,86.99,87.12,86.82,86.91,66000.0,61.8797,61.9721,61.7587,61.8227,66000.0
2008-02-14 12:00:00,86.91,87.05,86.72,86.97,89800.0,61.8227,61.9223,61.6876,61.8654,89800.0
2008-02-14 12:10:00,86.96,87.12,86.77,87.01,83600.0,61.8583,61.9721,61.7232,61.8939,83600.0
2008-02-14 12:20:00,87.02,87.12,86.9,87.01,76800.0,61.901,61.9721,61.8156,61.8939,76800.0
2008-02-14 12:30:00,87.04,87.09,86.79,86.82,67200.0,61.9152,61.9508,61.7374,61.7587,67200.0
2008-02-14 12:40:00,86.81,86.92,86.66,86.72,48000.0,61.7516,61.8299,61.6449,61.6876,48000.0
2008-02-14 12:50:00,86.74,86.98,86.25,86.33,76100.0,61.7018,61.8725,61.3533,61.4102,76100.0
2008-02-14 13:00:00,86.35,86.66,86.24,86.24,103300.0,61.4244,61.6449,61.3461,61.3461,103300.0
2008-02-14 13:10:00,86.29,86.36,85.95,86.08,115200.0,61.3817,61.4315,61.1399,61.2323,115200.0
2008-02-14 13:20:00,86.08,86.61,85.84,86.55,92000.0,61.2323,61.6093,61.0616,61.5667,92000.0
2008-02-14 13:30:00,86.58,86.99,86.55,86.9,81400.0,61.588,61.8797,61.5667,61.8156,81400.0
2008-02-14 13:40:00,86.87,86.9,86.62,86.8,52000.0,61.7943,61.8156,61.6165,61.7445,52000.0
2008-02-14 13:50:00,86.8,86.98,86.63,86.82,58300.0,61.7445,61.8725,61.6236,61.7587,58300.0
2008-02-14 14:00:00,86.85,86.99,86.8,86.83,61000.0,61.7801,61.8797,61.7445,61.7658,61000.0
2008-02-14 14:10:00,86.83,86.83,86.55,86.73,83000.0,61.7658,61.7658,61.5667,61.6947,83000.0
2008-02-14 14:20:00,86.72,86.85,86.3,86.63,97600.0,61.6876,61.7801,61.3888,61.6236,97600.0
2008-02-14 14:30:00,86.6,86.7,86.32,86.55,81000.0,61.6022,61.6734,61.4031,61.5667,81000.0
2008-02-14 14:40:00,86.56,86.56,85.26,85.63,283900.0,61.5738,61.5738,60.649,60.9122,283900.0
2008-02-14 14:50:00,85.61,86.24,85.54,86.24,143700.0,60.898,61.3461,60.8482,61.3461,143700.0
2008-02-14 15:00:00,86.26,86.36,85.91,86.33,89000.0,61.3604,61.4315,61.1114,61.4102,89000.0
2008-02-14 15:10:00,86.34,86.86,86.34,86.85,154200.0,61.4173,61.7872,61.4173,61.7801,154200.0
2008-02-14 15:20:00,86.83,86.84,86.37,86.66,132000.0,61.7658,61.7729,61.4386,61.6449,132000.0
2008-02-14 15:30:00,86.66,86.81,86.46,86.58,147400.0,61.6449,61.7516,61.5026,61.588,147400.0
2008-02-14 15:40:00,86.59,86.71,86.4,86.65,213400.0,61.5951,61.6805,61.46,61.6378,213400.0
2008-02-14 15:50:00,86.65,86.79,86.33,86.48,306000.0,61.6378,61.7374,61.4102,61.5169,306000.0
2008-02-15 09:30:00,86.01,86.5,85.47,86.05,453700.0,61.1825,61.5311,60.7984,61.211,453700.0
2008-02-15 09:40:00,86.08,86.2,85.62,86.1,159700.0,61.2323,61.3177,60.9051,61.2466,159700.0
2008-02-15 09:50:00,86.1,86.11,85.27,85.58,199800.0,61.2466,61.2537,60.6561,60.8767,199800.0
2008-02-15 10:00:00,85.58,85.6,84.14,84.36,399800.0,60.8767,60.8909,59.8523,60.0088,399800.0
2008-02-15 10:10:00,84.36,85.03,84.34,84.71,168000.0,60.0088,60.4854,59.9946,60.2578,168000.0
2008-02-15 10:20:00,84.7,85.3,84.67,85.14,156300.0,60.2507,60.6775,60.2293,60.5637,156300.0
2008-02-15 10:30:00,85.14,85.27,84.74,84.9,130900.0,60.5637,60.6561,60.2791,60.3929,130900.0
2008-02-15 10:40:00,84.86,84.99,84.33,84.4,167400.0,60.3645,60.457,59.9875,60.0373,167400.0
2008-02-15 10:50:00,84.39,84.58,84.19,84.53,152000.0,60.0302,60.1653,59.8879,60.1297,152000.0
2008-02-15 11:00:00,84.53,84.59,84.36,84.39,97400.0,60.1297,60.1724,60.0088,60.0302,97400.0
2008-02-15 11:10:00,84.41,84.57,84.32,84.5,103200.0,60.0444,60.1582,59.9804,60.1084,103200.0
2008-02-15 11:20:00,84.49,84.53,83.87,84.08,251300.0,60.1013,60.1297,59.6603,59.8096,251300.0
2008-02-15 11:30:00,84.1,84.11,83.74,83.83,155200.0,59.8239,59.831,59.5678,59.6318,155200.0
2008-02-15 11:40:00,83.82,84.06,83.8,84.03,67300.0,59.6247,59.7954,59.6105,59.7741,67300.0
2008-02-15 11:50:00,84.05,84.09,83.8,84.07,50200.0,59.7883,59.8168,59.6105,59.8025,50200.0
2008-02-15 12:00:00,84.08,84.39,83.98,84.14,128900.0,59.8096,60.0302,59.7385,59.8523,128900.0
2008-02-15 12:10:00,84.12,84.31,84.12,84.21,109700.0,59.8381,59.9733,59.8381,59.9021,109700.0
2008-02-15 12:20:00,84.23,84.32,83.79,83.88,110500.0,59.9163,59.9804,59.6034,59.6674,110500.0
2008-02-15 12:30:00,83.87,83.98,83.75,83.9,76400.0,59.6603,59.7385,59.5749,59.6816,76400.0
2008-02-15 12:40:00,83.89,84.06,83.81,84.05,80400.0,59.6745,59.7954,59.6176,59.7883,80400.0
2008-02-15 12:50:00,84.13,84.13,83.91,84.13,69200.0,59.8452,59.8452,59.6887,59.8452,69200.0
2008-02-15 13:00:00,84.14,84.14,83.96,84.0,61400.0,59.8523,59.8523,59.7243,59.7527,61400.0
2008-02-15 13:10:00,84.0,84.18,83.96,84.12,59800.0,59.7527,59.8808,59.7243,59.8381,59800.0
2008-02-15 13:20:00,84.14,84.18,84.03,84.1,45800.0,59.8523,59.8808,59.7741,59.8239,45800.0
2008-02-15 13:30:00,84.1,84.18,84.06,84.18,57000.0,59.8239,59.8808,59.7954,59.8808,57000.0
2008-02-15 13:40:00,84.18,84.43,84.15,84.36,88400.0,59.8808,60.0586,59.8594,60.0088,88400.0
2008-02-15 13:50:00,84.37,84.79,84.36,84.63,102900.0,60.0159,60.3147,60.0088,60.2009,102900.0
2008-02-15 14:00:00,84.59,84.65,84.42,84.5,65600.0,60.1724,60.2151,60.0515,60.1084,65600.0
2008-02-15 14:10:00,84.46,84.55,84.11,84.25,78100.0,60.08,60.144,59.831,59.9306,78100.0
2008-02-15 14:20:00,84.26,84.57,84.26,84.56,51900.0,59.9377,60.1582,59.9377,60.1511,51900.0
2008-02-15 14:30:00,84.57,84.66,84.48,84.63,100000.0,60.1582,60.2222,60.0942,60.2009,100000.0
2008-02-15 14:40:00,84.65,84.7,84.48,84.56,66100.0,60.2151,60.2507,60.0942,60.1511,66100.0
2008-02-15 14:50:00,84.57,84.71,84.5,84.66,59900.0,60.1582,60.2578,60.1084,60.2222,59900.0
2008-02-15 15:00:00,84.65,84.95,84.62,84.79,100500.0,60.2151,60.4285,60.1938,60.3147,100500.0
2008-02-15 15:10:00,84.76,84.97,84.66,84.85,87200.0,60.2934,60.4427,60.2222,60.3574,87200.0
2008-02-15 15:20:00,84.83,84.88,84.68,84.72,82100.0,60.3432,60.3787,60.2365,60.2649,82100.0
2008-02-15 15:30:00,84.71,85.37,84.7,85.26,233800.0,60.2578,60.7273,60.2507,60.649,233800.0
2008-02-15 15:40:00,85.27,85.37,84.95,85.02,264000.0,60.6561,60.7273,60.4285,60.4783,264000.0
2008-02-15 15:50:00,85.01,85.09,84.95,84.96,315900.0,60.4712,60.5281,60.4285,60.4356,315900.0
2008-02-19 09:30:00,85.9,86.34,85.75,85.88,231100.0,61.1043,61.4173,60.9976,61.0901,231100.0
2008-02-19 09:40:00,85.86,86.0,85.3,85.63,139900.0,61.0758,61.1754,60.6775,60.9122,139900.0
2008-02-19 09:50:00,85.6,85.63,85.05,85.07,182900.0,60.8909,60.9122,60.4996,60.5139,182900.0
2008-02-19 10:00:00,85.08,85.34,84.92,85.02,202800.0,60.521,60.7059,60.4072,60.4783,202800.0
2008-02-19 10:10:00,85.02,85.05,84.14,84.5,291700.0,60.4783,60.4996,59.8523,60.1084,291700.0
2008-02-19 10:20:00,84.47,85.0,84.15,84.51,216200.0,60.0871,60.4641,59.8594,60.1155,216200.0
2008-02-19 10:30:00,84.53,84.67,84.04,84.22,209100.0,60.1297,60.2293,59.7812,59.9092,209100.0
2008-02-19 10:40:00,84.25,84.81,84.18,84.5,118100.0,59.9306,60.3289,59.8808,60.1084,118100.0
2008-02-19 10:50:00,84.48,84.93,84.47,84.55,110000.0,60.0942,60.4143,60.0871,60.144,110000.0
2008-02-19 11:00:00,84.54,84.64,84.08,84.14,109700.0,60.1369,60.208,59.8096,59.8523,109700.0
2008-02-19 11:10:00,84.1,84.24,83.54,83.6,172300.0,59.8239,59.9235,59.4255,59.4682,172300.0
2008-02-19 11:20:00,83.6,83.72,83.02,83.1,201600.0,59.4682,59.5536,59.0556,59.1125,201600.0
2008-02-19 11:30:00,83.11,83.62,83.02,83.61,121900.0,59.1196,59.4824,59.0556,59.4753,121900.0
2008-02-19 11:40:00,83.61,83.98,83.57,83.88,59400.0,59.4753,59.7385,59.4469,59.6674,59400.0
2008-02-19 11:50:00,83.84,84.24,83.78,84.02,111700.0,59.6389,59.9235,59.5962,59.767,111700.0
2008-02-19 12:00:00,84.09,84.28,83.98,84.24,89200.0,59.8168,59.9519,59.7385,59.9235,89200.0
2008-02-19 12:10:00,84.25,84.55,84.1,84.29,125900.0,59.9306,60.144,59.8239,59.959,125900.0
2008-02-19 12:20:00,84.33,84.61,84.33,84.57,122000.0,59.9875,60.1867,59.9875,60.1582,122000.0
2008-02-19 12:30:00,84.57,84.57,84.04,84.14,70900.0,60.1582,60.1582,59.7812,59.8523,70900.0
2008-02-19 12:40:00,84.15,84.3,84.0,84.06,49400.0,59.8594,59.9661,59.7527,59.7954,49400.0
2008-02-19 12:50:00,84.06,84.25,83.9,83.9,58100.0,59.7954,59.9306,59.6816,59.6816,58100.0
2008-02-19 13:00:00,83.91,84.31,83.91,84.22,66700.0,59.6887,59.9733,59.6887,59.9092,66700.0
2008-02-19 13:10:00,84.19,84.27,83.93,84.24,125800.0,59.8879,59.9448,59.7029,59.9235,125800.0
2008-02-19 13:20:00,84.25,84.35,84.15,84.15,149700.0,59.9306,60.0017,59.8594,59.8594,149700.0
2008-02-19 13:30:00,84.15,84.43,84.15,84.32,98400.0,59.8594,60.0586,59.8594,59.9804,98400.0
2008-02-19 13:40:00,84.33,84.42,84.11,84.15,109100.0,59.9875,60.0515,59.831,59.8594,109100.0
2008-02-19 13:50:00,84.15,84.23,83.94,84.03,154000.0,59.8594,59.9163,59.7101,59.7741,154000.0
2008-02-19 14:00:00,84.05,84.15,83.95,84.03,107700.0,59.7883,59.8594,59.7172,59.7741,107700.0
2008-02-19 14:10:00,84.04,84.2,83.96,84.13,159700.0,59.7812,59.895,59.7243,59.8452,159700.0
2008-02-19 14:20:00,84.1,84.24,84.04,84.04,71400.0,59.8239,59.9235,59.7812,59.7812,71400.0
2008-02-19 14:30:00,84.04,84.07,83.7,83.78,175200.0,59.7812,59.8025,59.5393,59.5962,175200.0
2008-02-19 14:40:00,83.77,83.79,83.17,83.23,148900.0,59.5891,59.6034,59.1623,59.205,148900.0
2008-02-19 14:50:00,83.22,83.36,83.0,83.0,163400.0,59.1979,59.2975,59.0414,59.0414,163400.0
2008-02-19 15:00:00,83.02,83.06,82.75,82.96,183100.0,59.0556,59.0841,58.8636,59.0129,183100.0
2008-02-19 15:10:00,82.95,83.25,82.84,82.85,198500.0,59.0058,59.2192,58.9276,58.9347,198500.0
2008-02-19 15:20:00,82.86,83.04,82.45,82.45,273000.0,58.9418,59.0698,58.6502,58.6502,273000.0
2008-02-19 15:30:00,82.45,83.4,82.36,83.39,194000.0,58.6502,59.3259,58.5861,59.3188,194000.0
2008-02-19 15:40:00,83.37,83.61,83.21,83.24,236500.0,59.3046,59.4753,59.1908,59.2121,236500.0
2008-02-19 15:50:00,83.21,83.48,83.01,83.45,277600.0,59.1908,59.3828,59.0485,59.3615,277600.0
2008-02-20 09:30:00,82.93,82.93,82.22,82.83,182500.0,58.9916,58.9916,58.4865,58.9205,182500.0
2008-02-20 09:40:00,82.83,83.32,82.56,82.73,120500.0,58.9205,59.269,58.7284,58.8493,120500.0
2008-02-20 09:50:00,82.75,82.81,82.25,82.4,134300.0,58.8636,58.9062,58.5079,58.6146,134300.0
2008-02-20 10:00:00,82.39,82.94,82.32,82.93,231600.0,58.6075,58.9987,58.5577,58.9916,231600.0
2008-02-20 10:10:00,82.92,83.15,82.83,83.12,216200.0,58.9845,59.1481,58.9205,59.1268,216200.0
2008-02-20 10:20:00,83.13,83.22,83.0,83.14,138100.0,59.1339,59.1979,59.0414,59.141,138100.0
2008-02-20 10:30:00,83.13,83.5,82.95,83.19,118000.0,59.1339,59.3971,59.0058,59.1766,118000.0
2008-02-20 10:40:00,83.17,83.47,83.0,83.25,69700.0,59.1623,59.3757,59.0414,59.2192,69700.0
2008-02-20 10:50:00,83.27,83.51,83.23,83.38,57600.0,59.2335,59.4042,59.205,59.3117,57600.0
2008-02-20 11:00:00,83.38,83.55,83.31,83.49,117000.0,59.3117,59.4326,59.2619,59.39,117000.0
2008-02-20 11:10:00,83.49,84.0,83.49,83.88,92300.0,59.39,59.7527,59.39,59.6674,92300.0
2008-02-20 11:20:00,83.89,84.02,83.62,83.73,90500.0,59.6745,59.767,59.4824,59.5607,90500.0
2008-02-20 11:30:00,83.71,84.02,83.69,83.95,110700.0,59.5464,59.767,59.5322,59.7172,110700.0
2008-02-20 11:40:00,83.97,84.04,83.8,83.99,72200.0,59.7314,59.7812,59.6105,59.7456,72200.0
2008-02-20 11:50:00,84.0,84.25,83.97,84.16,86400.0,59.7527,59.9306,59.7314,59.8666,86400.0
2008-02-20 12:00:00,84.16,84.65,84.13,84.41,146200.0,59.8666,60.2151,59.8452,60.0444,146200.0
2008-02-20 12:10:00,84.42,84.62,84.3,84.32,198500.0,60.0515,60.1938,59.9661,59.9804,198500.0
2008-02-20 12:20:00,84.32,84.58,84.3,84.48,145000.0,59.9804,60.1653,59.9661,60.0942,145000.0
2008-02-20 12:30:00,84.51,84.78,84.5,84.55,115500.0,60.1155,60.3076,60.1084,60.144,115500.0
2008-02-20 12:40:00,84.53,84.6,84.33,84.42,74700.0,60.1297,60.1795,59.9875,60.0515,74700.0
2008-02-20 12:50:00,84.41,84.54,84.35,84.48,74300.0,60.0444,60.1369,60.0017,60.0942,74300.0
2008-02-20 13:00:00,84.5,85.06,84.45,84.91,127600.0,60.1084,60.5068,60.0728,60.4001,127600.0
2008-02-20 13:10:00,84.87,85.09,84.83,84.85,63200.0,60.3716,60.5281,60.3432,60.3574,63200.0
2008-02-20 13:20:00,84.83,84.97,84.51,84.76,76000.0,60.3432,60.4427,60.1155,60.2934,76000.0
2008-02-20 13:30:00,84.76,84.81,84.41,84.81,108500.0,60.2934,60.3289,60.0444,60.3289,108500.0
2008-02-20 13:40:00,84.83,85.14,84.81,85.0,87200.0,60.3432,60.5637,60.3289,60.4641,87200.0
2008-02-20 13:50:00,85.01,85.42,85.01,85.04,103400.0,60.4712,60.7628,60.4712,60.4925,103400.0
2008-02-20 14:00:00,85.05,85.51,84.9,85.25,215400.0,60.4996,60.8269,60.3929,60.6419,215400.0
2008-02-20 14:10:00,85.25,85.32,84.73,84.83,92900.0,60.6419,60.6917,60.272,60.3432,92900.0
2008-02-20 14:20:00,84.8,85.02,84.68,84.87,129500.0,60.3218,60.4783,60.2365,60.3716,129500.0
2008-02-20 14:30:00,84.89,85.25,84.84,85.19,118900.0,60.3858,60.6419,60.3503,60.5992,118900.0
2008-02-20 14:40:00,85.19,85.85,85.12,85.84,121900.0,60.5992,61.0687,60.5494,61.0616,121900.0
2008-02-20 14:50:00,85.84,86.07,85.74,85.93,147100.0,61.0616,61.2252,60.9905,61.1256,147100.0
2008-02-20 15:00:00,85.94,86.0,85.71,85.8,130500.0,61.1327,61.1754,60.9691,61.0332,130500.0
2008-02-20 15:10:00,85.8,85.97,85.45,85.46,159000.0,61.0332,61.1541,60.7842,60.7913,159000.0
2008-02-20 15:20:00,85.5,85.72,85.25,85.34,116700.0,60.8198,60.9762,60.6419,60.7059,116700.0
2008-02-20 15:30:00,85.32,85.36,84.94,85.32,155500.0,60.6917,60.7202,60.4214,60.6917,155500.0
2008-02-20 15:40:00,85.33,85.5,84.19,85.47,129000.0,60.6988,60.8198,59.8879,60.7984,129000.0
2008-02-20 15:50:00,85.47,85.77,85.47,85.76,211000.0,60.7984,61.0118,60.7984,61.0047,211000.0
2008-02-21 09:30:00,86.48,87.0,86.03,86.27,260800.0,61.5169,61.8868,61.1968,61.3675,260800.0
2008-02-21 09:40:00,86.28,87.35,86.27,87.03,193000.0,61.3746,62.1357,61.3675,61.9081,193000.0
2008-02-21 09:50:00,87.08,87.34,87.03,87.26,90400.0,61.9437,62.1286,61.9081,62.0717,90400.0
2008-02-21 10:00:00,87.25,87.27,86.2,86.34,189700.0,62.0646,62.0788,61.3177,61.4173,189700.0
2008-02-21 10:10:00,86.37,86.96,86.12,86.86,152800.0,61.4386,61.8583,61.2608,61.7872,152800.0
2008-02-21 10:20:00,86.86,87.02,86.79,87.02,191300.0,61.7872,61.901,61.7374,61.901,191300.0
2008-02-21 10:30:00,86.98,87.06,86.78,86.85,121100.0,61.8725,61.9294,61.7303,61.7801,121100.0
2008-02-21 10:40:00,86.84,86.85,86.39,86.62,132400.0,61.7729,61.7801,61.4528,61.6165,132400.0
2008-02-21 10:50:00,86.63,86.86,86.1,86.1,173400.0,61.6236,61.7872,61.2466,61.2466,173400.0
2008-02-21 11:00:00,86.11,86.72,86.05,86.31,151100.0,61.2537,61.6876,61.211,61.3959,151100.0
2008-02-21 11:10:00,86.33,86.6,86.3,86.54,84800.0,61.4102,61.6022,61.3888,61.5595,84800.0
2008-02-21 11:20:00,86.52,86.74,86.24,86.7,101300.0,61.5453,61.7018,61.3461,61.6734,101300.0
2008-02-21 11:30:00,86.72,86.95,86.66,86.92,117200.0,61.6876,61.8512,61.6449,61.8299,117200.0
2008-02-21 11:40:00,86.92,87.52,86.75,87.45,173600.0,61.8299,62.2567,61.7089,62.2069,173600.0
2008-02-21 11:50:00,87.44,87.58,87.09,87.27,136300.0,62.1998,62.2993,61.9508,62.0788,136300.0
2008-02-21 12:00:00,87.26,87.26,86.61,86.66,71900.0,62.0717,62.0717,61.6093,61.6449,71900.0
2008-02-21 12:10:00,86.64,87.01,86.54,87.0,118200.0,61.6307,61.8939,61.5595,61.8868,118200.0
2008-02-21 12:20:00,86.99,87.19,86.78,86.99,173200.0,61.8797,62.0219,61.7303,61.8797,173200.0
2008-02-21 12:30:00,87.03,87.14,86.7,87.02,106500.0,61.9081,61.9864,61.6734,61.901,106500.0
2008-02-21 12:40:00,87.02,87.34,87.0,87.2,113400.0,61.901,62.1286,61.8868,62.029,113400.0
2008-02-21 12:50:00,87.2,87.45,87.12,87.17,95700.0,62.029,62.2069,61.9721,62.0077,95700.0
2008-02-21 13:00:00,87.16,87.17,86.12,86.91,138200.0,62.0006,62.0077,61.2608,61.8227,138200.0
2008-02-21 13:10:00,86.93,86.93,86.51,86.73,73800.0,61.837,61.837,61.5382,61.6947,73800.0
2008-02-21 13:20:00,86.72,87.05,86.57,87.05,81500.0,61.6876,61.9223,61.5809,61.9223,81500.0
2008-02-21 13:30:00,87.02,87.14,86.4,86.69,92900.0,61.901,61.9864,61.46,61.6662,92900.0
2008-02-21 13:40:00,86.67,86.69,86.36,86.4,59900.0,61.652,61.6662,61.4315,61.46,59900.0
2008-02-21 13:50:00,86.39,86.66,86.3,86.6,106100.0,61.4528,61.6449,61.3888,61.6022,106100.0
2008-02-21 14:00:00,86.61,86.99,86.5,86.93,81300.0,61.6093,61.8797,61.5311,61.837,81300.0
2008-02-21 14:10:00,86.92,87.0,86.51,86.51,73000.0,61.8299,61.8868,61.5382,61.5382,73000.0
2008-02-21 14:20:00,86.52,87.05,86.52,87.01,102300.0,61.5453,61.9223,61.5453,61.8939,102300.0
2008-02-21 14:30:00,87.0,87.05,86.75,86.91,44500.0,61.8868,61.9223,61.7089,61.8227,44500.0
2008-02-21 14:40:00,86.92,86.96,86.26,86.39,76900.0,61.8299,61.8583,61.3604,61.4528,76900.0
2008-02-21 14:50:00,86.4,86.56,86.34,86.49,57100.0,61.46,61.5738,61.4173,61.524,57100.0
2008-02-21 15:00:00,86.43,86.48,85.61,85.77,146600.0,61.4813,61.5169,60.898,61.0118,146600.0
2008-02-21 15:10:00,85.76,85.97,85.53,85.95,109700.0,61.0047,61.1541,60.8411,61.1399,109700.0
2008-02-21 15:20:00,85.94,86.19,85.73,85.79,147500.0,61.1327,61.3106,60.9834,61.026,147500.0
2008-02-21 15:30:00,85.81,86.14,85.52,85.68,126200.0,61.0403,61.275,60.834,60.9478,126200.0
2008-02-21 15:40:00,85.73,85.81,85.56,85.68,90900.0,60.9834,61.0403,60.8624,60.9478,90900.0
2008-02-21 15:50:00,85.7,85.92,85.5,85.9,188400.0,60.962,61.1185,60.8198,61.1043,188400.0
2008-02-22 09:30:00,86.06,86.98,86.06,86.84,124000.0,61.2181,61.8725,61.2181,61.7729,124000.0
2008-02-22 09:40:00,86.82,87.08,86.65,86.88,124700.0,61.7587,61.9437,61.6378,61.8014,124700.0
2008-02-22 09:50:00,86.89,86.95,86.54,86.9,192300.0,61.8085,61.8512,61.5595,61.8156,192300.0
2008-02-22 10:00:00,86.9,86.9,86.18,86.18,257100.0,61.8156,61.8156,61.3035,61.3035,257100.0
2008-02-22 10:10:00,86.17,86.75,85.98,86.75,191100.0,61.2964,61.7089,61.1612,61.7089,191100.0
2008-02-22 10:20:00,86.76,86.76,86.25,86.39,152100.0,61.716,61.716,61.3533,61.4528,152100.0
2008-02-22 10:30:00,86.38,86.47,85.93,85.97,133500.0,61.4457,61.5098,61.1256,61.1541,133500.0
2008-02-22 10:40:00,85.99,86.33,85.82,86.22,110400.0,61.1683,61.4102,61.0474,61.3319,110400.0
2008-02-22 10:50:00,86.21,86.38,85.95,86.0,97700.0,61.3248,61.4457,61.1399,61.1754,97700.0
2008-02-22 11:00:00,86.0,86.36,86.0,86.23,61500.0,61.1754,61.4315,61.1754,61.339,61500.0
2008-02-22 11:10:00,86.18,86.46,86.05,86.34,65900.0,61.3035,61.5026,61.211,61.4173,65900.0
2008-02-22 11:20:00,86.38,86.47,86.09,86.18,69700.0,61.4457,61.5098,61.2394,61.3035,69700.0
2008-02-22 11:30:00,86.19,86.55,86.19,86.46,81600.0,61.3106,61.5667,61.3106,61.5026,81600.0
2008-02-22 11:40:00,86.46,86.46,86.0,86.34,110800.0,61.5026,61.5026,61.1754,61.4173,110800.0
2008-02-22 11:50:00,86.34,86.42,86.25,86.33,54700.0,61.4173,61.4742,61.3533,61.4102,54700.0
2008-02-22 12:00:00,86.31,86.4,86.0,86.08,53900.0,61.3959,61.46,61.1754,61.2323,53900.0
2008-02-22 12:10:00,86.08,86.08,85.53,85.85,87600.0,61.2323,61.2323,60.8411,61.0687,87600.0
2008-02-22 12:20:00,85.88,86.03,85.72,85.76,53700.0,61.0901,61.1968,60.9762,61.0047,53700.0
2008-02-22 12:30:00,85.77,86.0,85.56,85.8,45600.0,61.0118,61.1754,60.8624,61.0332,45600.0
2008-02-22 12:40:00,85.82,86.05,85.75,85.91,39900.0,61.0474,61.211,60.9976,61.1114,39900.0
2008-02-22 12:50:00,85.91,86.16,85.8,85.93,53100.0,61.1114,61.2892,61.0332,61.1256,53100.0
2008-02-22 13:00:00,85.9,86.08,85.85,86.05,57700.0,61.1043,61.2323,61.0687,61.211,57700.0
2008-02-22 13:10:00,86.05,86.5,85.96,86.39,66000.0,61.211,61.5311,61.147,61.4528,66000.0
2008-02-22 13:20:00,86.36,86.51,86.25,86.28,78300.0,61.4315,61.5382,61.3533,61.3746,78300.0
2008-02-22 13:30:00,86.28,86.3,85.9,85.94,60300.0,61.3746,61.3888,61.1043,61.1327,60300.0
2008-02-22 13:40:00,85.96,86.06,85.69,85.9,38500.0,61.147,61.2181,60.9549,61.1043,38500.0
2008-02-22 13:50:00,85.84,85.97,85.63,85.76,44200.0,61.0616,61.1541,60.9122,61.0047,44200.0
2008-02-22 14:00:00,85.75,85.87,85.63,85.74,55800.0,60.9976,61.0829,60.9122,60.9905,55800.0
2008-02-22 14:10:00,85.74,86.0,85.56,85.94,48300.0,60.9905,61.1754,60.8624,61.1327,48300.0
2008-02-22 14:20:00,85.94,85.99,85.63,85.83,47600.0,61.1327,61.1683,60.9122,61.0545,47600.0
2008-02-22 14:30:00,85.84,85.87,85.63,85.77,42500.0,61.0616,61.0829,60.9122,61.0118,42500.0
2008-02-22 14:40:00,85.77,86.01,85.71,86.0,47800.0,61.0118,61.1825,60.9691,61.1754,47800.0
2008-02-22 14:50:00,86.02,86.06,85.82,85.87,51200.0,61.1896,61.2181,61.0474,61.0829,51200.0
2008-02-22 15:00:00,85.85,86.09,85.83,85.89,52100.0,61.0687,61.2394,61.0545,61.0972,52100.0
2008-02-22 15:10:00,85.89,85.92,85.44,85.46,94100.0,61.0972,61.1185,60.7771,60.7913,94100.0
2008-02-22 15:20:00,85.44,85.9,85.38,85.9,112400.0,60.7771,61.1043,60.7344,61.1043,112400.0
2008-02-22 15:30:00,85.92,86.51,85.76,86.41,347500.0,61.1185,61.5382,61.0047,61.4671,347500.0
2008-02-22 15:40:00,86.43,86.77,86.18,86.72,179300.0,61.4813,61.7232,61.3035,61.6876,179300.0
2008-02-22 15:50:00,86.72,87.25,86.49,87.25,192700.0,61.6876,62.0646,61.524,62.0646,192700.0
2008-02-25 09:30:00,87.39,87.98,87.12,87.78,241800.0,62.1642,62.5839,61.9721,62.4416,241800.0
2008-02-25 09:40:00,87.81,87.96,87.52,87.9,223100.0,62.463,62.5697,62.2567,62.527,223100.0
2008-02-25 09:50:00,87.88,88.24,87.42,87.56,343400.0,62.5127,62.7688,62.1855,62.2851,343400.0
2008-02-25 10:00:00,87.55,88.05,87.33,87.72,125200.0,62.278,62.6337,62.1215,62.3989,125200.0
2008-02-25 10:10:00,87.74,88.6,87.72,88.29,223000.0,62.4132,63.0249,62.3989,62.8044,223000.0
2008-02-25 10:20:00,88.29,89.0,88.17,88.94,172400.0,62.8044,63.3094,62.719,63.2668,172400.0
2008-02-25 10:30:00,88.94,89.15,88.71,89.05,200300.0,63.2668,63.4162,63.1032,63.345,200300.0
2008-02-25 10:40:00,89.04,89.6,89.04,89.54,192100.0,63.3379,63.7363,63.3379,63.6936,192100.0
2008-02-25 10:50:00,89.57,89.59,88.89,89.06,197000.0,63.7149,63.7291,63.2312,63.3521,197000.0
2008-02-25 11:00:00,89.07,89.22,88.72,88.76,89700.0,63.3592,63.4659,63.1103,63.1387,89700.0
2008-02-25 11:10:00,88.75,88.89,88.21,88.35,117600.0,63.1316,63.2312,62.7475,62.8471,117600.0
2008-02-25 11:20:00,88.35,88.6,88.25,88.44,148600.0,62.8471,63.0249,62.7759,62.9111,148600.0
2008-02-25 11:30:00,88.44,88.6,88.34,88.43,79100.0,62.9111,63.0249,62.84,62.904,79100.0
2008-02-25 11:40:00,88.46,88.6,88.13,88.17,178500.0,62.9253,63.0249,62.6906,62.719,178500.0
2008-02-25 11:50:00,88.17,88.28,87.59,87.77,152700.0,62.719,62.7973,62.3065,62.4345,152700.0
2008-02-25 12:00:00,87.75,87.84,87.51,87.69,91300.0,62.4203,62.4843,62.2495,62.3776,91300.0
2008-02-25 12:10:00,87.68,87.98,87.08,87.26,119900.0,62.3705,62.5839,61.9437,62.0717,119900.0
2008-02-25 12:20:00,87.25,87.48,87.19,87.44,78700.0,62.0646,62.2282,62.0219,62.1998,78700.0
2008-02-25 12:30:00,87.44,88.34,87.35,87.55,78000.0,62.1998,62.84,62.1357,62.278,78000.0
2008-02-25 12:40:00,87.55,87.88,87.52,87.76,70500.0,62.278,62.5127,62.2567,62.4274,70500.0
2008-02-25 12:50:00,87.79,87.89,87.55,87.6,54600.0,62.4487,62.5199,62.278,62.3136,54600.0
2008-02-25 13:00:00,87.6,87.8,87.35,87.65,113100.0,62.3136,62.4558,62.1357,62.3491,113100.0
2008-02-25 13:10:00,87.63,87.78,87.33,87.7,84000.0,62.3349,62.4416,62.1215,62.3847,84000.0
2008-02-25 13:20:00,87.73,87.9,87.54,87.77,52900.0,62.406,62.527,62.2709,62.4345,52900.0
2008-02-25 13:30:00,87.78,87.83,87.3,87.42,54000.0,62.4416,62.4772,62.1002,62.1855,54000.0
2008-02-25 13:40:00,87.41,87.69,87.33,87.61,34000.0,62.1784,62.3776,62.1215,62.3207,34000.0
2008-02-25 13:50:00,87.6,87.87,87.44,87.72,48200.0,62.3136,62.5056,62.1998,62.3989,48200.0
2008-02-25 14:00:00,87.74,87.87,87.4,87.42,87700.0,62.4132,62.5056,62.1713,62.1855,87700.0
2008-02-25 14:10:00,87.42,87.78,87.42,87.73,76100.0,62.1855,62.4416,62.1855,62.406,76100.0
2008-02-25 14:20:00,87.76,88.71,87.69,88.54,195100.0,62.4274,63.1032,62.3776,62.9822,195100.0
2008-02-25 14:30:00,88.54,88.7,88.1,88.45,116700.0,62.9822,63.096,62.6692,62.9182,116700.0
2008-02-25 14:40:00,88.4,88.49,87.84,88.0,113000.0,62.8826,62.9467,62.4843,62.5981,113000.0
2008-02-25 14:50:00,88.0,88.04,87.59,87.95,237400.0,62.5981,62.6266,62.3065,62.5625,237400.0
2008-02-25 15:00:00,87.96,88.03,87.71,87.8,150300.0,62.5697,62.6194,62.3918,62.4558,150300.0
2008-02-25 15:10:00,87.79,88.15,87.5,87.98,151600.0,62.4487,62.7048,62.2424,62.5839,151600.0
2008-02-25 15:20:00,87.95,88.62,87.85,88.62,137200.0,62.5625,63.0391,62.4914,63.0391,137200.0
2008-02-25 15:30:00,88.58,88.95,88.43,88.87,131000.0,63.0107,63.2739,62.904,63.217,131000.0
2008-02-25 15:40:00,88.87,88.99,88.76,88.83,173400.0,63.217,63.3023,63.1387,63.1885,173400.0
2008-02-25 15:50:00,88.81,89.1,88.78,88.99,238900.0,63.1743,63.3806,63.153,63.3023,238900.0
2008-02-26 09:30:00,88.6,89.2,88.14,88.58,184100.0,63.0249,63.4517,62.6977,63.0107,184100.0
2008-02-26 09:40:00,88.55,88.99,88.37,88.45,107500.0,62.9893,63.3023,62.8613,62.9182,107500.0
2008-02-26 09:50:00,88.4,88.44,88.01,88.07,90000.0,62.8826,62.9111,62.6052,62.6479,90000.0
2008-02-26 10:00:00,88.06,88.44,87.58,88.43,103000.0,62.6408,62.9111,62.2993,62.904,103000.0
2008-02-26 10:10:00,88.43,88.69,88.24,88.4,112400.0,62.904,63.0889,62.7688,62.8826,112400.0
2008-02-26 10:20:00,88.4,88.56,88.26,88.4,172800.0,62.8826,62.9965,62.7831,62.8826,172800.0
2008-02-26 10:30:00,88.41,88.58,88.3,88.35,136300.0,62.8898,63.0107,62.8115,62.8471,136300.0
2008-02-26 10:40:00,88.36,88.38,88.15,88.32,141300.0,62.8542,62.8684,62.7048,62.8257,141300.0
2008-02-26 10:50:00,88.33,88.89,88.31,88.67,161300.0,62.8328,63.2312,62.8186,63.0747,161300.0
2008-02-26 11:00:00,88.68,89.19,88.62,89.02,184400.0,63.0818,63.4446,63.0391,63.3237,184400.0
2008-02-26 11:10:00,88.96,89.13,88.66,88.71,87800.0,63.281,63.4019,63.0676,63.1032,87800.0
2008-02-26 11:20:00,88.74,88.9,88.67,88.82,64400.0,63.1245,63.2383,63.0747,63.1814,64400.0
2008-02-26 11:30:00,88.8,88.81,88.68,88.71,64500.0,63.1672,63.1743,63.0818,63.1032,64500.0
2008-02-26 11:40:00,88.71,88.9,88.4,88.79,104900.0,63.1032,63.2383,62.8826,63.1601,104900.0
2008-02-26 11:50:00,88.79,89.03,88.7,89.0,86900.0,63.1601,63.3308,63.096,63.3094,86900.0
2008-02-26 12:00:00,89.0,89.14,88.91,89.01,80900.0,63.3094,63.409,63.2454,63.3166,80900.0
2008-02-26 12:10:00,88.96,89.22,88.91,89.01,111300.0,63.281,63.4659,63.2454,63.3166,111300.0
2008-02-26 12:20:00,89.01,89.13,88.89,88.96,105400.0,63.3166,63.4019,63.2312,63.281,105400.0
2008-02-26 12:30:00,88.97,88.99,88.56,88.67,82200.0,63.2881,63.3023,62.9965,63.0747,82200.0
2008-02-26 12:40:00,88.71,88.81,88.55,88.75,107300.0,63.1032,63.1743,62.9893,63.1316,107300.0
2008-02-26 12:50:00,88.73,89.0,88.62,88.97,75100.0,63.1174,63.3094,63.0391,63.2881,75100.0
2008-02-26 13:00:00,89.0,89.14,88.81,88.84,76500.0,63.3094,63.409,63.1743,63.1956,76500.0
2008-02-26 13:10:00,88.83,88.84,88.6,88.73,36200.0,63.1885,63.1956,63.0249,63.1174,36200.0
2008-02-26 13:20:00,88.69,88.8,88.45,88.48,53200.0,63.0889,63.1672,62.9182,62.9396,53200.0
2008-02-26 13:30:00,88.48,88.49,88.03,88.05,94900.0,62.9396,62.9467,62.6194,62.6337,94900.0
2008-02-26 13:40:00,88.06,88.2,87.93,87.97,113700.0,62.6408,62.7404,62.5483,62.5768,113700.0
2008-02-26 13:50:00,87.99,88.05,87.69,87.83,117000.0,62.591,62.6337,62.3776,62.4772,117000.0
2008-02-26 14:00:00,87.8,87.93,87.7,87.73,77700.0,62.4558,62.5483,62.3847,62.406,77700.0
2008-02-26 14:10:00,87.75,88.12,87.62,88.01,110600.0,62.4203,62.6835,62.3278,62.6052,110600.0
2008-02-26 14:20:00,88.01,88.18,87.86,88.15,64100.0,62.6052,62.7261,62.4985,62.7048,64100.0
2008-02-26 14:30:00,88.17,88.46,88.15,88.43,70400.0,62.719,62.9253,62.7048,62.904,70400.0
2008-02-26 14:40:00,88.4,88.42,88.16,88.28,124500.0,62.8826,62.8969,62.7119,62.7973,124500.0
2008-02-26 14:50:00,88.28,88.41,88.09,88.21,99400.0,62.7973,62.8898,62.6621,62.7475,99400.0
2008-02-26 15:00:00,88.2,88.24,87.7,87.77,71100.0,62.7404,62.7688,62.3847,62.4345,71100.0
2008-02-26 15:10:00,87.77,87.79,87.07,87.2,196600.0,62.4345,62.4487,61.9366,62.029,196600.0
2008-02-26 15:20:00,87.17,87.31,86.85,87.31,201700.0,62.0077,62.1073,61.7801,62.1073,201700.0
2008-02-26 15:30:00,87.3,87.36,86.96,87.05,245200.0,62.1002,62.1428,61.8583,61.9223,245200.0
2008-02-26 15:40:00,87.06,87.3,86.95,87.0,190900.0,61.9294,62.1002,61.8512,61.8868,190900.0
2008-02-26 15:50:00,87.01,87.5,86.99,87.42,265200.0,61.8939,62.2424,61.8797,62.1855,265200.0
2008-02-27 09:30:00,86.7,86.7,86.07,86.48,206700.0,61.6734,61.6734,61.2252,61.5169,206700.0
2008-02-27 09:40:00,86.48,86.95,86.29,86.53,157900.0,61.5169,61.8512,61.3817,61.5524,157900.0
2008-02-27 09:50:00,86.53,86.69,86.12,86.56,91200.0,61.5524,61.6662,61.2608,61.5738,91200.0
2008-02-27 10:00:00,86.56,87.25,86.29,87.09,208700.0,61.5738,62.0646,61.3817,61.9508,208700.0
2008-02-27 10:10:00,87.09,87.76,86.91,87.66,202700.0,61.9508,62.4274,61.8227,62.3563,202700.0
2008-02-27 10:20:00,87.63,87.75,86.77,86.77,164500.0,62.3349,62.4203,61.7232,61.7232,164500.0
2008-02-27 10:30:00,86.78,87.25,86.5,86.94,141100.0,61.7303,62.0646,61.5311,61.8441,141100.0
2008-02-27 10:40:00,86.96,87.72,86.93,87.39,203300.0,61.8583,62.3989,61.837,62.1642,203300.0
2008-02-27 10:50:00,87.29,87.54,86.95,87.13,83100.0,62.0931,62.2709,61.8512,61.9792,83100.0
2008-02-27 11:00:00,87.15,87.66,87.12,87.37,144400.0,61.9935,62.3563,61.9721,62.15,144400.0
2008-02-27 11:10:00,87.36,87.5,87.12,87.49,116000.0,62.1428,62.2424,61.9721,62.2353,116000.0
2008-02-27 11:20:00,87.48,87.52,86.93,86.99,110700.0,62.2282,62.2567,61.837,61.8797,110700.0
2008-02-27 11:30:00,86.99,87.1,86.63,86.66,90500.0,61.8797,61.9579,61.6236,61.6449,90500.0
2008-02-27 11:40:00,86.67,87.04,86.64,86.96,57800.0,61.652,61.9152,61.6307,61.8583,57800.0
2008-02-27 11:50:00,86.94,87.11,86.9,86.95,59800.0,61.8441,61.965,61.8156,61.8512,59800.0
2008-02-27 12:00:00,86.95,87.09,86.88,87.01,45100.0,61.8512,61.9508,61.8014,61.8939,45100.0
2008-02-27 12:10:00,87.04,87.07,86.75,86.76,64300.0,61.9152,61.9366,61.7089,61.716,64300.0
2008-02-27 12:20:00,86.8,86.84,86.36,86.4,55300.0,61.7445,61.7729,61.4315,61.46,55300.0
2008-02-27 12:30:00,86.4,86.6,86.39,86.59,47600.0,61.46,61.6022,61.4528,61.5951,47600.0
2008-02-27 12:40:00,86.61,86.82,86.54,86.77,37500.0,61.6093,61.7587,61.5595,61.7232,37500.0
2008-02-27 12:50:00,86.8,87.02,86.77,86.87,42100.0,61.7445,61.901,61.7232,61.7943,42100.0
2008-02-27 13:00:00,86.84,86.9,86.72,86.86,44200.0,61.7729,61.8156,61.6876,61.7872,44200.0
2008-02-27 13:10:00,86.87,87.3,86.79,87.28,190500.0,61.7943,62.1002,61.7374,62.0859,190500.0
2008-02-27 13:20:00,87.25,87.67,87.23,87.44,147700.0,62.0646,62.3634,62.0504,62.1998,147700.0
2008-02-27 13:30:00,87.45,87.59,86.92,86.99,145400.0,62.2069,62.3065,61.8299,61.8797,145400.0
2008-02-27 13:40:00,86.98,87.09,86.82,87.0,104000.0,61.8725,61.9508,61.7587,61.8868,104000.0
2008-02-27 13:50:00,87.01,87.15,86.94,86.95,78400.0,61.8939,61.9935,61.8441,61.8512,78400.0
2008-02-27 14:00:00,86.95,86.97,86.2,86.22,142500.0,61.8512,61.8654,61.3177,61.3319,142500.0
2008-02-27 14:10:00,86.24,86.31,85.92,85.97,134000.0,61.3461,61.3959,61.1185,61.1541,134000.0
2008-02-27 14:20:00,85.96,86.06,85.86,85.9,108300.0,61.147,61.2181,61.0758,61.1043,108300.0
2008-02-27 14:30:00,85.89,85.95,85.71,85.75,129300.0,61.0972,61.1399,60.9691,60.9976,129300.0
2008-02-27 14:40:00,85.78,86.37,85.77,86.28,83500.0,61.0189,61.4386,61.0118,61.3746,83500.0
2008-02-27 14:50:00,86.26,86.26,85.75,86.08,120100.0,61.3604,61.3604,60.9976,61.2323,120100.0
2008-02-27 15:00:00,86.06,86.27,85.83,86.0,113800.0,61.2181,61.3675,61.0545,61.1754,113800.0
2008-02-27 15:10:00,86.01,86.18,85.76,86.11,124500.0,61.1825,61.3035,61.0047,61.2537,124500.0
2008-02-27 15:20:00,86.09,86.26,85.86,86.13,141500.0,61.2394,61.3604,61.0758,61.2679,141500.0
2008-02-27 15:30:00,86.16,86.25,86.06,86.15,102600.0,61.2892,61.3533,61.2181,61.2821,102600.0
2008-02-27 15:40:00,86.13,86.18,85.8,86.09,167600.0,61.2679,61.3035,61.0332,61.2394,167600.0
2008-02-27 15:50:00,86.1,86.18,85.87,86.08,178500.0,61.2466,61.3035,61.0829,61.2323,178500.0
2008-02-28 09:30:00,85.79,86.94,85.62,86.49,217100.0,61.026,61.8441,60.9051,61.524,217100.0
2008-02-28 09:40:00,86.51,86.66,85.9,85.9,110600.0,61.5382,61.6449,61.1043,61.1043,110600.0
2008-02-28 09:50:00,85.9,86.01,85.59,85.91,113000.0,61.1043,61.1825,60.8838,61.1114,113000.0
2008-02-28 10:00:00,85.92,86.27,85.51,85.53,126900.0,61.1185,61.3675,60.8269,60.8411,126900.0
2008-02-28 10:10:00,85.51,85.69,85.13,85.16,192100.0,60.8269,60.9549,60.5566,60.5779,192100.0
2008-02-28 10:20:00,85.17,85.61,85.08,85.58,118200.0,60.585,60.898,60.521,60.8767,118200.0
2008-02-28 10:30:00,85.56,86.25,85.36,86.2,134500.0,60.8624,61.3533,60.7202,61.3177,134500.0
2008-02-28 10:40:00,86.2,86.4,85.62,85.66,89400.0,61.3177,61.46,60.9051,60.9336,89400.0
2008-02-28 10:50:00,85.63,85.97,85.46,85.95,114300.0,60.9122,61.1541,60.7913,61.1399,114300.0
2008-02-28 11:00:00,85.93,86.07,85.71,86.01,193600.0,61.1256,61.2252,60.9691,61.1825,193600.0
2008-02-28 11:10:00,85.98,85.99,85.66,85.88,88200.0,61.1612,61.1683,60.9336,61.0901,88200.0
2008-02-28 11:20:00,85.87,86.02,85.58,85.85,90600.0,61.0829,61.1896,60.8767,61.0687,90600.0
2008-02-28 11:30:00,85.84,85.85,85.5,85.58,84800.0,61.0616,61.0687,60.8198,60.8767,84800.0
2008-02-28 11:40:00,85.59,85.62,85.28,85.39,53900.0,60.8838,60.9051,60.6633,60.7415,53900.0
2008-02-28 11:50:00,85.39,85.79,85.39,85.74,67000.0,60.7415,61.026,60.7415,60.9905,67000.0
2008-02-28 12:00:00,85.75,85.89,85.64,85.82,70000.0,60.9976,61.0972,60.9193,61.0474,70000.0
2008-02-28 12:10:00,85.82,85.99,85.73,85.96,69800.0,61.0474,61.1683,60.9834,61.147,69800.0
2008-02-28 12:20:00,85.97,86.17,85.9,85.9,52200.0,61.1541,61.2964,61.1043,61.1043,52200.0
2008-02-28 12:30:00,85.91,86.14,85.86,86.02,49300.0,61.1114,61.275,61.0758,61.1896,49300.0
2008-02-28 12:40:00,86.01,86.16,85.94,86.09,43600.0,61.1825,61.2892,61.1327,61.2394,43600.0
2008-02-28 12:50:00,86.03,86.06,85.88,85.88,36400.0,61.1968,61.2181,61.0901,61.0901,36400.0
2008-02-28 13:00:00,85.88,86.64,85.75,86.62,92500.0,61.0901,61.6307,60.9976,61.6165,92500.0
2008-02-28 13:10:00,86.62,86.63,86.31,86.44,52100.0,61.6165,61.6236,61.3959,61.4884,52100.0
2008-02-28 13:20:00,86.41,86.55,86.13,86.13,52000.0,61.4671,61.5667,61.2679,61.2679,52000.0
2008-02-28 13:30:00,86.15,86.22,85.9,85.96,41400.0,61.2821,61.3319,61.1043,61.147,41400.0
2008-02-28 13:40:00,85.96,86.05,85.81,86.0,58100.0,61.147,61.211,61.0403,61.1754,58100.0
2008-02-28 13:50:00,85.98,86.21,85.83,86.16,58500.0,61.1612,61.3248,61.0545,61.2892,58500.0
2008-02-28 14:00:00,86.17,86.32,85.98,86.12,57200.0,61.2964,61.4031,61.1612,61.2608,57200.0
2008-02-28 14:10:00,86.13,86.58,86.02,86.52,66400.0,61.2679,61.588,61.1896,61.5453,66400.0
2008-02-28 14:20:00,86.52,87.02,86.51,86.87,113500.0,61.5453,61.901,61.5382,61.7943,113500.0
2008-02-28 14:30:00,86.9,87.2,86.85,87.08,84300.0,61.8156,62.029,61.7801,61.9437,84300.0
2008-02-28 14:40:00,87.09,87.53,87.01,87.35,116000.0,61.9508,62.2638,61.8939,62.1357,116000.0
2008-02-28 14:50:00,87.33,87.48,86.99,87.39,144400.0,62.1215,62.2282,61.8797,62.1642,144400.0
2008-02-28 15:00:00,87.37,87.46,87.05,87.08,85800.0,62.15,62.214,61.9223,61.9437,85800.0
2008-02-28 15:10:00,87.09,87.23,87.03,87.16,102800.0,61.9508,62.0504,61.9081,62.0006,102800.0
2008-02-28 15:20:00,87.16,87.16,86.58,86.69,111400.0,62.0006,62.0006,61.588,61.6662,111400.0
2008-02-28 15:30:00,86.71,86.87,86.61,86.81,113800.0,61.6805,61.7943,61.6093,61.7516,113800.0
2008-02-28 15:40:00,86.83,87.1,86.77,86.91,129300.0,61.7658,61.9579,61.7232,61.8227,129300.0
2008-02-28 15:50:00,86.88,86.98,86.72,86.96,159400.0,61.8014,61.8725,61.6876,61.8583,159400.0
2008-02-29 09:30:00,86.65,87.24,86.43,87.0,276100.0,61.6378,62.0575,61.4813,61.8868,276100.0
2008-02-29 09:40:00,87.0,87.2,86.15,86.29,228900.0,61.8868,62.029,61.2821,61.3817,228900.0
2008-02-29 09:50:00,86.28,86.54,86.23,86.39,298500.0,61.3746,61.5595,61.339,61.4528,298500.0
2008-02-29 10:00:00,86.39,86.44,85.98,86.1,195200.0,61.4528,61.4884,61.1612,61.2466,195200.0
2008-02-29 10:10:00,86.11,86.39,85.99,86.35,201300.0,61.2537,61.4528,61.1683,61.4244,201300.0
2008-02-29 10:20:00,86.35,86.48,86.02,86.33,203400.0,61.4244,61.5169,61.1896,61.4102,203400.0
2008-02-29 10:30:00,86.3,86.51,86.1,86.21,110200.0,61.3888,61.5382,61.2466,61.3248,110200.0
2008-02-29 10:40:00,86.22,86.32,86.02,86.21,121500.0,61.3319,61.4031,61.1896,61.3248,121500.0
2008-02-29 10:50:00,86.2,86.2,86.0,86.02,79800.0,61.3177,61.3177,61.1754,61.1896,79800.0
2008-02-29 11:00:00,86.02,86.2,85.71,86.15,200100.0,61.1896,61.3177,60.9691,61.2821,200100.0
2008-02-29 11:10:00,86.14,86.37,86.01,86.3,125600.0,61.275,61.4386,61.1825,61.3888,125600.0
2008-02-29 11:20:00,86.27,86.42,86.12,86.28,67600.0,61.3675,61.4742,61.2608,61.3746,67600.0
2008-02-29 11:30:00,86.27,86.5,86.15,86.15,82500.0,61.3675,61.5311,61.2821,61.2821,82500.0
2008-02-29 11:40:00,86.17,86.41,86.11,86.11,60600.0,61.2964,61.4671,61.2537,61.2537,60600.0
2008-02-29 11:50:00,86.11,86.24,86.02,86.24,69100.0,61.2537,61.3461,61.1896,61.3461,69100.0
2008-02-29 12:00:00,86.26,86.31,86.03,86.12,78200.0,61.3604,61.3959,61.1968,61.2608,78200.0
2008-02-29 12:10:00,86.1,86.34,86.08,86.25,94400.0,61.2466,61.4173,61.2323,61.3533,94400.0
2008-02-29 12:20:00,86.25,86.7,86.25,86.65,77800.0,61.3533,61.6734,61.3533,61.6378,77800.0
2008-02-29 12:30:00,86.65,86.65,86.38,86.41,45200.0,61.6378,61.6378,61.4457,61.4671,45200.0
2008-02-29 12:40:00,86.42,86.54,86.3,86.41,51200.0,61.4742,61.5595,61.3888,61.4671,51200.0
2008-02-29 12:50:00,86.4,86.5,86.22,86.4,39900.0,61.46,61.5311,61.3319,61.46,39900.0
2008-02-29 13:00:00,86.4,86.52,86.3,86.4,53100.0,61.46,61.5453,61.3888,61.46,53100.0
2008-02-29 13:10:00,86.38,86.61,86.3,86.5,49100.0,61.4457,61.6093,61.3888,61.5311,49100.0
2008-02-29 13:20:00,86.49,86.55,86.39,86.49,52600.0,61.524,61.5667,61.4528,61.524,52600.0
2008-02-29 13:30:00,86.49,86.5,86.01,86.17,92200.0,61.524,61.5311,61.1825,61.2964,92200.0
2008-02-29 13:40:00,86.16,86.38,86.06,86.17,64900.0,61.2892,61.4457,61.2181,61.2964,64900.0
2008-02-29 13:50:00,86.17,86.18,85.82,85.88,128900.0,61.2964,61.3035,61.0474,61.0901,128900.0
2008-02-29 14:00:00,85.84,86.0,85.72,85.99,123700.0,61.0616,61.1754,60.9762,61.1683,123700.0
2008-02-29 14:10:00,85.99,86.22,85.94,85.97,98300.0,61.1683,61.3319,61.1327,61.1541,98300.0
2008-02-29 14:20:00,85.97,86.05,85.85,85.99,76400.0,61.1541,61.211,61.0687,61.1683,76400.0
2008-02-29 14:30:00,85.99,86.02,85.62,85.66,85200.0,61.1683,61.1896,60.9051,60.9336,85200.0
2008-02-29 14:40:00,85.65,86.04,85.62,85.87,104200.0,60.9265,61.2039,60.9051,61.0829,104200.0
2008-02-29 14:50:00,85.87,85.89,85.75,85.76,82700.0,61.0829,61.0972,60.9976,61.0047,82700.0
2008-02-29 15:00:00,85.76,85.76,85.46,85.47,168200.0,61.0047,61.0047,60.7913,60.7984,168200.0
2008-02-29 15:10:00,85.48,85.58,85.23,85.4,152200.0,60.8055,60.8767,60.6277,60.7486,152200.0
2008-02-29 15:20:00,85.41,85.63,85.38,85.63,111300.0,60.7557,60.9122,60.7344,60.9122,111300.0
2008-02-29 15:30:00,85.64,85.66,85.17,85.17,141200.0,60.9193,60.9336,60.585,60.585,141200.0
2008-02-29 15:40:00,85.17,85.19,85.0,85.0,207400.0,60.585,60.5992,60.4641,60.4641,207400.0
2008-02-29 15:50:00,85.01,85.19,84.85,85.15,325200.0,60.4712,60.5992,60.3574,60.5708,325200.0
2008-03-03 09:30:00,85.0,86.39,85.0,86.06,168000.0,60.4641,61.4528,60.4641,61.2181,168000.0
2008-03-03 09:40:00,86.03,86.26,85.48,85.78,180200.0,61.1968,61.3604,60.8055,61.0189,180200.0
2008-03-03 09:50:00,85.76,86.1,85.69,86.01,111800.0,61.0047,61.2466,60.9549,61.1825,111800.0
2008-03-03 10:00:00,85.98,86.92,85.85,86.81,188200.0,61.1612,61.8299,61.0687,61.7516,188200.0
2008-03-03 10:10:00,86.8,87.42,86.56,87.36,180400.0,61.7445,62.1855,61.5738,62.1428,180400.0
2008-03-03 10:20:00,87.36,87.5,87.27,87.36,131400.0,62.1428,62.2424,62.0788,62.1428,131400.0
2008-03-03 10:30:00,87.35,87.35,86.95,87.0,98700.0,62.1357,62.1357,61.8512,61.8868,98700.0
2008-03-03 10:40:00,87.0,87.34,87.0,87.27,95200.0,61.8868,62.1286,61.8868,62.0788,95200.0
2008-03-03 10:50:00,87.27,87.45,87.22,87.32,111300.0,62.0788,62.2069,62.0433,62.1144,111300.0
2008-03-03 11:00:00,87.31,87.32,86.75,86.85,110300.0,62.1073,62.1144,61.7089,61.7801,110300.0
2008-03-03 11:10:00,86.86,87.2,86.75,87.1,68100.0,61.7872,62.029,61.7089,61.9579,68100.0
2008-03-03 11:20:00,87.1,87.45,86.96,87.43,102500.0,61.9579,62.2069,61.8583,62.1926,102500.0
2008-03-03 11:30:00,87.43,87.88,87.35,87.53,127500.0,62.1926,62.5127,62.1357,62.2638,127500.0
2008-03-03 11:40:00,87.58,87.64,87.39,87.6,65300.0,62.2993,62.342,62.1642,62.3136,65300.0
2008-03-03 11:50:00,87.6,87.9,87.58,87.83,96800.0,62.3136,62.527,62.2993,62.4772,96800.0
2008-03-03 12:00:00,87.83,87.9,87.42,87.44,69800.0,62.4772,62.527,62.1855,62.1998,69800.0
2008-03-03 12:10:00,87.44,87.48,87.22,87.38,40800.0,62.1998,62.2282,62.0433,62.1571,40800.0
2008-03-03 12:20:00,87.38,87.8,87.38,87.63,58200.0,62.1571,62.4558,62.1571,62.3349,58200.0
2008-03-03 12:30:00,87.61,87.8,87.53,87.54,57000.0,62.3207,62.4558,62.2638,62.2709,57000.0
2008-03-03 12:40:00,87.58,87.58,87.03,87.14,45800.0,62.2993,62.2993,61.9081,61.9864,45800.0
2008-03-03 12:50:00,87.16,87.36,87.08,87.23,48400.0,62.0006,62.1428,61.9437,62.0504,48400.0
2008-03-03 13:00:00,87.22,87.44,87.2,87.35,52900.0,62.0433,62.1998,62.029,62.1357,52900.0
2008-03-03 13:10:00,87.31,87.34,87.13,87.14,72900.0,62.1073,62.1286,61.9792,61.9864,72900.0
2008-03-03 13:20:00,87.14,87.37,87.09,87.37,36600.0,61.9864,62.15,61.9508,62.15,36600.0
2008-03-03 13:30:00,87.39,87.47,87.19,87.44,70300.0,62.1642,62.2211,62.0219,62.1998,70300.0
2008-03-03 13:40:00,87.45,87.84,87.39,87.79,73800.0,62.2069,62.4843,62.1642,62.4487,73800.0
2008-03-03 13:50:00,87.75,87.76,86.99,87.06,86100.0,62.4203,62.4274,61.8797,61.9294,86100.0
2008-03-03 14:00:00,87.08,87.1,86.85,87.06,64300.0,61.9437,61.9579,61.7801,61.9294,64300.0
2008-03-03 14:10:00,87.03,87.14,86.77,86.85,140500.0,61.9081,61.9864,61.7232,61.7801,140500.0
2008-03-03 14:20:00,86.84,87.08,86.75,86.91,89200.0,61.7729,61.9437,61.7089,61.8227,89200.0
2008-03-03 14:30:00,86.93,87.22,86.66,86.74,108700.0,61.837,62.0433,61.6449,61.7018,108700.0
2008-03-03 14:40:00,86.7,86.82,86.51,86.6,100300.0,61.6734,61.7587,61.5382,61.6022,100300.0
2008-03-03 14:50:00,86.6,86.6,86.06,86.22,103000.0,61.6022,61.6022,61.2181,61.3319,103000.0
2008-03-03 15:00:00,86.23,86.58,86.21,86.24,104000.0,61.339,61.588,61.3248,61.3461,104000.0
2008-03-03 15:10:00,86.26,86.64,86.23,86.64,112300.0,61.3604,61.6307,61.339,61.6307,112300.0
2008-03-03 15:20:00,86.67,86.8,86.44,86.57,170100.0,61.652,61.7445,61.4884,61.5809,170100.0
2008-03-03 15:30:00,86.61,86.8,86.45,86.73,182800.0,61.6093,61.7445,61.4955,61.6947,182800.0
2008-03-03 15:40:00,86.75,87.31,86.73,87.26,217000.0,61.7089,62.1073,61.6947,62.0717,217000.0
2008-03-03 15:50:00,87.27,87.59,87.25,87.54,301500.0,62.0788,62.3065,62.0646,62.2709,301500.0
2008-03-04 09:30:00,86.93,87.94,86.84,86.84,222600.0,61.837,62.5554,61.7729,61.7729,222600.0
2008-03-04 09:40:00,86.84,87.33,86.64,86.86,130800.0,61.7729,62.1215,61.6307,61.7872,130800.0
2008-03-04 09:50:00,86.86,87.28,86.82,87.11,110400.0,61.7872,62.0859,61.7587,61.965,110400.0
2008-03-04 10:00:00,87.11,87.27,86.8,86.82,159000.0,61.965,62.0788,61.7445,61.7587,159000.0
2008-03-04 10:10:00,86.85,87.2,86.85,87.05,106000.0,61.7801,62.029,61.7801,61.9223,106000.0
2008-03-04 10:20:00,87.06,87.3,86.9,86.99,90700.0,61.9294,62.1002,61.8156,61.8797,90700.0
2008-03-04 10:30:00,86.98,87.03,86.75,86.9,82900.0,61.8725,61.9081,61.7089,61.8156,82900.0
2008-03-04 10:40:00,86.87,86.88,86.5,86.59,97200.0,61.7943,61.8014,61.5311,61.5951,97200.0
2008-03-04 10:50:00,86.58,87.3,86.5,86.52,112200.0,61.588,62.1002,61.5311,61.5453,112200.0
2008-03-04 11:00:00,86.5,86.58,86.08,86.1,86300.0,61.5311,61.588,61.2323,61.2466,86300.0
2008-03-04 11:10:00,86.07,86.23,85.88,86.21,81300.0,61.2252,61.339,61.0901,61.3248,81300.0
2008-03-04 11:20:00,86.16,86.27,85.59,85.87,97800.0,61.2892,61.3675,60.8838,61.0829,97800.0
2008-03-04 11:30:00,85.89,85.95,85.7,85.8,82800.0,61.0972,61.1399,60.962,61.0332,82800.0
2008-03-04 11:40:00,85.8,85.91,85.37,85.7,83300.0,61.0332,61.1114,60.7273,60.962,83300.0
2008-03-04 11:50:00,85.68,85.79,85.32,85.46,120200.0,60.9478,61.026,60.6917,60.7913,120200.0
2008-03-04 12:00:00,85.44,85.44,85.17,85.33,108000.0,60.7771,60.7771,60.585,60.6988,108000.0
2008-03-04 12:10:00,85.33,85.56,85.32,85.56,74800.0,60.6988,60.8624,60.6917,60.8624,74800.0
2008-03-04 12:20:00,85.55,85.88,85.55,85.73,98300.0,60.8553,61.0901,60.8553,60.9834,98300.0
2008-03-04 12:30:00,85.73,85.86,85.54,85.65,117500.0,60.9834,61.0758,60.8482,60.9265,117500.0
2008-03-04 12:40:00,85.64,85.76,85.59,85.61,56900.0,60.9193,61.0047,60.8838,60.898,56900.0
2008-03-04 12:50:00,85.66,85.73,85.44,85.56,110100.0,60.9336,60.9834,60.7771,60.8624,110100.0
2008-03-04 13:00:00,85.62,85.63,85.1,85.23,111600.0,60.9051,60.9122,60.5352,60.6277,111600.0
2008-03-04 13:10:00,85.21,85.55,85.2,85.37,134900.0,60.6135,60.8553,60.6063,60.7273,134900.0
2008-03-04 13:20:00,85.36,85.68,85.25,85.68,69900.0,60.7202,60.9478,60.6419,60.9478,69900.0
2008-03-04 13:30:00,85.71,85.75,85.0,85.01,165800.0,60.9691,60.9976,60.4641,60.4712,165800.0
2008-03-04 13:40:00,85.03,85.59,85.03,85.45,170400.0,60.4854,60.8838,60.4854,60.7842,170400.0
2008-03-04 13:50:00,85.47,85.7,85.29,85.29,167900.0,60.7984,60.962,60.6704,60.6704,167900.0
2008-03-04 14:00:00,85.29,85.35,85.0,85.07,146800.0,60.6704,60.7131,60.4641,60.5139,146800.0
2008-03-04 14:10:00,85.09,85.6,85.03,85.47,169000.0,60.5281,60.8909,60.4854,60.7984,169000.0
2008-03-04 14:20:00,85.5,85.7,85.37,85.51,160000.0,60.8198,60.962,60.7273,60.8269,160000.0
2008-03-04 14:30:00,85.53,85.61,85.22,85.45,94700.0,60.8411,60.898,60.6206,60.7842,94700.0
2008-03-04 14:40:00,85.42,86.27,85.35,86.21,130200.0,60.7628,61.3675,60.7131,61.3248,130200.0
2008-03-04 14:50:00,86.23,86.27,85.67,85.87,100400.0,61.339,61.3675,60.9407,61.0829,100400.0
2008-03-04 15:00:00,85.92,86.84,85.74,86.63,196700.0,61.1185,61.7729,60.9905,61.6236,196700.0
2008-03-04 15:10:00,86.63,87.0,86.3,86.99,201400.0,61.6236,61.8868,61.3888,61.8797,201400.0
2008-03-04 15:20:00,86.97,87.01,86.4,86.46,128600.0,61.8654,61.8939,61.46,61.5026,128600.0
2008-03-04 15:30:00,86.43,87.05,86.37,86.97,197600.0,61.4813,61.9223,61.4386,61.8654,197600.0
2008-03-04 15:40:00,86.93,87.22,86.61,86.73,225100.0,61.837,62.0433,61.6093,61.6947,225100.0
2008-03-04 15:50:00,86.74,86.75,86.5,86.6,205300.0,61.7018,61.7089,61.5311,61.6022,205300.0
2008-03-05 09:30:00,86.99,87.29,86.44,87.07,138300.0,61.8797,62.0931,61.4884,61.9366,138300.0
2008-03-05 09:40:00,87.06,87.54,86.75,87.54,142700.0,61.9294,62.2709,61.7089,62.2709,142700.0
2008-03-05 09:50:00,87.54,87.71,87.42,87.54,144200.0,62.2709,62.3918,62.1855,62.2709,144200.0
2008-03-05 10:00:00,87.54,88.18,87.54,87.91,244400.0,62.2709,62.7261,62.2709,62.5341,244400.0
2008-03-05 10:10:00,87.91,88.34,87.88,88.28,176300.0,62.5341,62.84,62.5127,62.7973,176300.0
2008-03-05 10:20:00,88.3,88.35,87.71,87.83,170300.0,62.8115,62.8471,62.3918,62.4772,170300.0
2008-03-05 10:30:00,87.83,88.01,87.61,87.89,105000.0,62.4772,62.6052,62.3207,62.5199,105000.0
2008-03-05 10:40:00,87.85,88.29,87.82,88.21,85400.0,62.4914,62.8044,62.4701,62.7475,85400.0
2008-03-05 10:50:00,88.24,88.47,88.18,88.2,71700.0,62.7688,62.9324,62.7261,62.7404,71700.0
2008-03-05 11:00:00,88.2,88.25,87.97,88.15,64200.0,62.7404,62.7759,62.5768,62.7048,64200.0
2008-03-05 11:10:00,88.15,88.5,88.13,88.45,97000.0,62.7048,62.9538,62.6906,62.9182,97000.0
2008-03-05 11:20:00,88.48,88.64,88.13,88.23,129500.0,62.9396,63.0534,62.6906,62.7617,129500.0
2008-03-05 11:30:00,88.2,88.9,88.11,88.9,146900.0,62.7404,63.2383,62.6764,63.2383,146900.0
2008-03-05 11:40:00,88.88,89.14,88.83,88.99,185000.0,63.2241,63.409,63.1885,63.3023,185000.0
2008-03-05 11:50:00,88.99,89.3,88.8,89.25,145200.0,63.3023,63.5229,63.1672,63.4873,145200.0
2008-03-05 12:00:00,89.25,89.47,88.51,88.66,191400.0,63.4873,63.6438,62.9609,63.0676,191400.0
2008-03-05 12:10:00,88.68,88.9,88.5,88.5,101100.0,63.0818,63.2383,62.9538,62.9538,101100.0
2008-03-05 12:20:00,88.54,88.59,88.1,88.29,77000.0,62.9822,63.0178,62.6692,62.8044,77000.0
2008-03-05 12:30:00,88.3,88.64,88.17,88.27,118500.0,62.8115,63.0534,62.719,62.7902,118500.0
2008-03-05 12:40:00,88.25,88.6,88.25,88.3,42900.0,62.7759,63.0249,62.7759,62.8115,42900.0
2008-03-05 12:50:00,88.29,88.63,88.15,88.57,41600.0,62.8044,63.0463,62.7048,63.0036,41600.0
2008-03-05 13:00:00,88.55,88.84,88.48,88.77,66400.0,62.9893,63.1956,62.9396,63.1458,66400.0
2008-03-05 13:10:00,88.77,88.85,87.94,88.02,110500.0,63.1458,63.2027,62.5554,62.6123,110500.0
2008-03-05 13:20:00,88.03,88.03,87.71,87.81,68500.0,62.6194,62.6194,62.3918,62.463,68500.0
2008-03-05 13:30:00,87.87,88.04,87.33,87.46,128700.0,62.5056,62.6266,62.1215,62.214,128700.0
2008-03-05 13:40:00,87.53,87.75,87.31,87.52,88500.0,62.2638,62.4203,62.1073,62.2567,88500.0
2008-03-05 13:50:00,87.53,87.79,87.43,87.63,83100.0,62.2638,62.4487,62.1926,62.3349,83100.0
2008-03-05 14:00:00,87.62,87.81,87.32,87.74,74700.0,62.3278,62.463,62.1144,62.4132,74700.0
2008-03-05 14:10:00,87.69,88.18,87.63,88.01,80000.0,62.3776,62.7261,62.3349,62.6052,80000.0
2008-03-05 14:20:00,88.02,88.43,87.77,88.13,70100.0,62.6123,62.904,62.4345,62.6906,70100.0
2008-03-05 14:30:00,88.12,88.33,87.93,88.29,78500.0,62.6835,62.8328,62.5483,62.8044,78500.0
2008-03-05 14:40:00,88.3,88.66,88.16,88.59,79500.0,62.8115,63.0676,62.7119,63.0178,79500.0
2008-03-05 14:50:00,88.59,88.79,88.53,88.71,81700.0,63.0178,63.1601,62.9751,63.1032,81700.0
2008-03-05 15:00:00,88.71,88.71,88.24,88.24,92200.0,63.1032,63.1032,62.7688,62.7688,92200.0
2008-03-05 15:10:00,88.29,88.41,87.93,88.23,111000.0,62.8044,62.8898,62.5483,62.7617,111000.0
2008-03-05 15:20:00,88.23,88.65,88.09,88.57,167000.0,62.7617,63.0605,62.6621,63.0036,167000.0
2008-03-05 15:30:00,88.57,88.89,88.46,88.68,146600.0,63.0036,63.2312,62.9253,63.0818,146600.0
2008-03-05 15:40:00,88.7,89.04,88.7,88.75,279300.0,63.096,63.3379,63.096,63.1316,279300.0
2008-03-05 15:50:00,88.74,89.32,88.64,89.28,339700.0,63.1245,63.5371,63.0534,63.5086,339700.0
2008-03-06 09:30:00,89.03,89.38,88.19,89.05,168400.0,63.3308,63.5798,62.7333,63.345,168400.0
2008-03-06 09:40:00,89.15,89.38,88.79,89.16,165500.0,63.4162,63.5798,63.1601,63.4233,165500.0
2008-03-06 09:50:00,89.13,89.2,88.22,88.43,156200.0,63.4019,63.4517,62.7546,62.904,156200.0
2008-03-06 10:00:00,88.43,88.43,87.55,88.05,193600.0,62.904,62.904,62.278,62.6337,193600.0
2008-03-06 10:10:00,88.06,88.55,88.02,88.19,155300.0,62.6408,62.9893,62.6123,62.7333,155300.0
2008-03-06 10:20:00,88.19,88.8,88.08,88.63,206900.0,62.7333,63.1672,62.655,63.0463,206900.0
2008-03-06 10:30:00,88.63,88.87,88.47,88.85,125900.0,63.0463,63.217,62.9324,63.2027,125900.0
2008-03-06 10:40:00,88.85,88.93,88.6,88.9,135500.0,63.2027,63.2597,63.0249,63.2383,135500.0
2008-03-06 10:50:00,88.89,89.03,88.61,88.91,128300.0,63.2312,63.3308,63.032,63.2454,128300.0
2008-03-06 11:00:00,88.88,89.0,88.33,88.67,91900.0,63.2241,63.3094,62.8328,63.0747,91900.0
2008-03-06 11:10:00,88.6,89.03,88.51,89.0,151600.0,63.0249,63.3308,62.9609,63.3094,151600.0
2008-03-06 11:20:00,89.0,89.46,88.98,89.11,162700.0,63.3094,63.6367,63.2952,63.3877,162700.0
2008-03-06 11:30:00,89.14,89.75,88.92,89.64,200800.0,63.409,63.843,63.2525,63.7647,200800.0
2008-03-06 11:40:00,89.62,89.72,88.97,89.29,147000.0,63.7505,63.8216,63.2881,63.5157,147000.0
2008-03-06 11:50:00,89.3,89.31,88.85,89.1,159800.0,63.5229,63.53,63.2027,63.3806,159800.0
2008-03-06 12:00:00,89.1,89.1,88.68,88.75,142100.0,63.3806,63.3806,63.0818,63.1316,142100.0
2008-03-06 12:10:00,88.72,89.08,88.57,88.89,178300.0,63.1103,63.3664,63.0036,63.2312,178300.0
2008-03-06 12:20:00,88.89,89.02,88.82,88.97,76200.0,63.2312,63.3237,63.1814,63.2881,76200.0
2008-03-06 12:30:00,88.98,89.07,88.82,88.82,108700.0,63.2952,63.3592,63.1814,63.1814,108700.0
2008-03-06 12:40:00,88.81,89.33,88.79,89.16,94800.0,63.1743,63.5442,63.1601,63.4233,94800.0
2008-03-06 12:50:00,89.16,89.16,88.56,88.58,84900.0,63.4233,63.4233,62.9965,63.0107,84900.0
2008-03-06 13:00:00,88.59,89.09,88.58,88.93,101700.0,63.0178,63.3735,63.0107,63.2597,101700.0
2008-03-06 13:10:00,88.93,88.93,88.63,88.76,41700.0,63.2597,63.2597,63.0463,63.1387,41700.0
2008-03-06 13:20:00,88.78,88.78,88.52,88.52,40700.0,63.153,63.153,62.968,62.968,40700.0
2008-03-06 13:30:00,88.52,88.52,88.2,88.41,81200.0,62.968,62.968,62.7404,62.8898,81200.0
2008-03-06 13:40:00,88.38,88.79,88.32,88.77,56800.0,62.8684,63.1601,62.8257,63.1458,56800.0
2008-03-06 13:50:00,88.76,88.92,88.5,88.55,63400.0,63.1387,63.2525,62.9538,62.9893,63400.0
2008-03-06 14:00:00,88.54,88.94,88.49,88.75,65700.0,62.9822,63.2668,62.9467,63.1316,65700.0
2008-03-06 14:10:00,88.75,88.86,88.54,88.67,63800.0,63.1316,63.2099,62.9822,63.0747,63800.0
2008-03-06 14:20:00,88.67,88.72,88.35,88.4,75300.0,63.0747,63.1103,62.8471,62.8826,75300.0
2008-03-06 14:30:00,88.41,88.65,88.25,88.59,64900.0,62.8898,63.0605,62.7759,63.0178,64900.0
2008-03-06 14:40:00,88.59,88.84,88.34,88.75,81300.0,63.0178,63.1956,62.84,63.1316,81300.0
2008-03-06 14:50:00,88.73,88.75,88.4,88.54,51500.0,63.1174,63.1316,62.8826,62.9822,51500.0
2008-03-06 15:00:00,88.54,88.54,88.06,88.06,92200.0,62.9822,62.9822,62.6408,62.6408,92200.0
2008-03-06 15:10:00,88.04,88.53,87.98,88.5,137600.0,62.6266,62.9751,62.5839,62.9538,137600.0
2008-03-06 15:20:00,88.52,88.63,88.25,88.48,91800.0,62.968,63.0463,62.7759,62.9396,91800.0
2008-03-06 15:30:00,88.48,88.55,87.96,88.0,135900.0,62.9396,62.9893,62.5697,62.5981,135900.0
2008-03-06 15:40:00,88.0,88.23,87.88,88.07,147100.0,62.5981,62.7617,62.5127,62.6479,147100.0
2008-03-06 15:50:00,88.05,88.14,87.83,87.92,286400.0,62.6337,62.6977,62.4772,62.5412,286400.0
2008-03-07 09:30:00,86.85,86.99,86.0,86.34,266000.0,61.7801,61.8797,61.1754,61.4173,266000.0
2008-03-07 09:40:00,86.34,86.78,86.16,86.73,169500.0,61.4173,61.7303,61.2892,61.6947,169500.0
2008-03-07 09:50:00,86.68,86.72,86.26,86.39,149900.0,61.6591,61.6876,61.3604,61.4528,149900.0
2008-03-07 10:00:00,86.42,86.79,86.0,86.04,180300.0,61.4742,61.7374,61.1754,61.2039,180300.0
2008-03-07 10:10:00,86.04,86.19,85.5,85.73,196500.0,61.2039,61.3106,60.8198,60.9834,196500.0
2008-03-07 10:20:00,85.74,86.01,85.08,85.39,244000.0,60.9905,61.1825,60.521,60.7415,244000.0
2008-03-07 10:30:00,85.39,86.17,85.33,86.13,232000.0,60.7415,61.2964,60.6988,61.2679,232000.0
2008-03-07 10:40:00,86.13,86.26,85.89,86.06,169700.0,61.2679,61.3604,61.0972,61.2181,169700.0
2008-03-07 10:50:00,86.06,86.1,85.2,85.25,164600.0,61.2181,61.2466,60.6063,60.6419,164600.0
2008-03-07 11:00:00,85.26,85.43,85.13,85.2,136100.0,60.649,60.77,60.5566,60.6063,136100.0
2008-03-07 11:10:00,85.2,85.3,85.02,85.04,101400.0,60.6063,60.6775,60.4783,60.4925,101400.0
2008-03-07 11:20:00,85.04,85.13,84.75,84.8,211800.0,60.4925,60.5566,60.2862,60.3218,211800.0
2008-03-07 11:30:00,84.82,85.06,84.73,85.02,122500.0,60.336,60.5068,60.272,60.4783,122500.0
2008-03-07 11:40:00,85.04,85.11,84.38,84.66,151200.0,60.4925,60.5423,60.023,60.2222,151200.0
2008-03-07 11:50:00,84.62,84.62,84.3,84.39,80500.0,60.1938,60.1938,59.9661,60.0302,80500.0
2008-03-07 12:00:00,84.41,84.52,84.12,84.29,75000.0,60.0444,60.1226,59.8381,59.959,75000.0
2008-03-07 12:10:00,84.3,84.51,84.0,84.29,101700.0,59.9661,60.1155,59.7527,59.959,101700.0
2008-03-07 12:20:00,84.3,84.62,84.26,84.37,88900.0,59.9661,60.1938,59.9377,60.0159,88900.0
2008-03-07 12:30:00,84.42,84.51,83.9,83.9,150700.0,60.0515,60.1155,59.6816,59.6816,150700.0
2008-03-07 12:40:00,83.9,84.36,83.89,84.14,133900.0,59.6816,60.0088,59.6745,59.8523,133900.0
2008-03-07 12:50:00,84.15,84.29,84.03,84.07,75600.0,59.8594,59.959,59.7741,59.8025,75600.0
2008-03-07 13:00:00,84.07,84.09,83.79,83.87,72900.0,59.8025,59.8168,59.6034,59.6603,72900.0
2008-03-07 13:10:00,83.85,83.88,83.51,83.53,165000.0,59.646,59.6674,59.4042,59.4184,165000.0
2008-03-07 13:20:00,83.53,83.54,83.3,83.48,172800.0,59.4184,59.4255,59.2548,59.3828,172800.0
2008-03-07 13:30:00,83.47,83.5,83.2,83.24,92000.0,59.3757,59.3971,59.1837,59.2121,92000.0
2008-03-07 13:40:00,83.23,83.31,83.07,83.24,112500.0,59.205,59.2619,59.0912,59.2121,112500.0
2008-03-07 13:50:00,83.22,83.22,82.88,83.06,176700.0,59.1979,59.1979,58.956,59.0841,176700.0
2008-03-07 14:00:00,83.06,83.09,82.81,83.07,158900.0,59.0841,59.1054,58.9062,59.0912,158900.0
2008-03-07 14:10:00,83.05,83.26,82.92,83.03,232800.0,59.077,59.2263,58.9845,59.0627,232800.0
2008-03-07 14:20:00,83.02,83.03,82.83,83.01,314900.0,59.0556,59.0627,58.9205,59.0485,314900.0
2008-03-07 14:30:00,83.01,83.01,82.85,82.88,155300.0,59.0485,59.0485,58.9347,58.956,155300.0
2008-03-07 14:40:00,82.89,83.06,82.85,83.05,196800.0,58.9631,59.0841,58.9347,59.077,196800.0
2008-03-07 14:50:00,83.05,83.65,82.92,83.55,155100.0,59.077,59.5038,58.9845,59.4326,155100.0
2008-03-07 15:00:00,83.54,83.55,83.15,83.51,306900.0,59.4255,59.4326,59.1481,59.4042,306900.0
2008-03-07 15:10:00,83.49,83.73,83.3,83.56,641800.0,59.39,59.5607,59.2548,59.4397,641800.0
2008-03-07 15:20:00,83.55,83.89,83.21,83.36,569900.0,59.4326,59.6745,59.1908,59.2975,569900.0
2008-03-07 15:30:00,83.37,83.56,83.25,83.34,465500.0,59.3046,59.4397,59.2192,59.2833,465500.0
2008-03-07 15:40:00,83.34,84.0,83.16,83.23,427100.0,59.2833,59.7527,59.1552,59.205,427100.0
2008-03-07 15:50:00,83.21,83.32,83.05,83.22,291000.0,59.1908,59.269,59.077,59.1979,291000.0
2008-03-10 09:30:00,83.46,83.5,82.5,83.01,268000.0,59.3686,59.3971,58.6857,59.0485,268000.0
2008-03-10 09:40:00,82.97,82.97,82.08,82.6,318800.0,59.0201,59.0201,58.387,58.7569,318800.0
2008-03-10 09:50:00,82.58,82.85,82.34,82.78,307600.0,58.7426,58.9347,58.5719,58.8849,307600.0
2008-03-10 10:00:00,82.76,82.99,82.31,82.66,276100.0,58.8707,59.0343,58.5506,58.7995,276100.0
2008-03-10 10:10:00,82.68,82.96,82.43,82.8,219200.0,58.8138,59.0129,58.6359,58.8991,219200.0
2008-03-10 10:20:00,82.83,83.18,82.51,83.0,151800.0,58.9205,59.1694,58.6928,59.0414,151800.0
2008-03-10 10:30:00,83.02,83.74,82.92,83.44,176000.0,59.0556,59.5678,58.9845,59.3544,176000.0
2008-03-10 10:40:00,83.39,83.46,83.01,83.27,122900.0,59.3188,59.3686,59.0485,59.2335,122900.0
2008-03-10 10:50:00,83.26,83.42,82.7,82.71,214900.0,59.2263,59.3402,58.828,58.8351,214900.0
2008-03-10 11:00:00,82.7,83.04,82.48,82.67,178800.0,58.828,59.0698,58.6715,58.8067,178800.0
2008-03-10 11:10:00,82.65,82.83,82.5,82.6,111300.0,58.7924,58.9205,58.6857,58.7569,111300.0
2008-03-10 11:20:00,82.62,82.82,82.54,82.66,174800.0,58.7711,58.9134,58.7142,58.7995,174800.0
2008-03-10 11:30:00,82.69,83.04,82.63,82.68,156000.0,58.8209,59.0698,58.7782,58.8138,156000.0
2008-03-10 11:40:00,82.69,83.0,82.5,82.86,213000.0,58.8209,59.0414,58.6857,58.9418,213000.0
2008-03-10 11:50:00,82.82,83.03,82.6,83.01,222100.0,58.9134,59.0627,58.7569,59.0485,222100.0
2008-03-10 12:00:00,83.0,83.18,82.6,82.93,208600.0,59.0414,59.1694,58.7569,58.9916,208600.0
2008-03-10 12:10:00,82.98,83.06,82.69,83.0,167600.0,59.0272,59.0841,58.8209,59.0414,167600.0
2008-03-10 12:20:00,83.01,83.1,82.69,82.82,122800.0,59.0485,59.1125,58.8209,58.9134,122800.0
2008-03-10 12:30:00,82.82,83.11,82.73,83.08,93300.0,58.9134,59.1196,58.8493,59.0983,93300.0
2008-03-10 12:40:00,83.09,83.1,82.72,82.75,91100.0,59.1054,59.1125,58.8422,58.8636,91100.0
2008-03-10 12:50:00,82.75,83.06,82.71,82.9,88100.0,58.8636,59.0841,58.8351,58.9703,88100.0
2008-03-10 13:00:00,82.9,82.99,82.71,82.72,47300.0,58.9703,59.0343,58.8351,58.8422,47300.0
2008-03-10 13:10:00,82.71,82.75,82.53,82.58,79400.0,58.8351,58.8636,58.7071,58.7426,79400.0
2008-03-10 13:20:00,82.58,82.58,82.05,82.12,109900.0,58.7426,58.7426,58.3656,58.4154,109900.0
2008-03-10 13:30:00,82.11,82.48,82.07,82.18,99800.0,58.4083,58.6715,58.3798,58.4581,99800.0
2008-03-10 13:40:00,82.18,82.21,81.95,82.04,88800.0,58.4581,58.4794,58.2945,58.3585,88800.0
2008-03-10 13:50:00,82.04,82.14,81.75,81.75,125100.0,58.3585,58.4296,58.1522,58.1522,125100.0
2008-03-10 14:00:00,81.75,81.86,81.37,81.4,118700.0,58.1522,58.2305,57.8819,57.9032,118700.0
2008-03-10 14:10:00,81.41,81.76,81.39,81.56,60600.0,57.9104,58.1593,57.8961,58.0171,60600.0
2008-03-10 14:20:00,81.58,81.65,81.15,81.51,128500.0,58.0313,58.0811,57.7254,57.9815,128500.0
2008-03-10 14:30:00,81.51,81.94,81.43,81.83,102300.0,57.9815,58.2874,57.9246,58.2091,102300.0
2008-03-10 14:40:00,81.87,82.04,81.69,81.75,77400.0,58.2376,58.3585,58.1095,58.1522,77400.0
2008-03-10 14:50:00,81.75,81.85,81.39,81.42,68600.0,58.1522,58.2234,57.8961,57.9175,68600.0
2008-03-10 15:00:00,81.45,81.61,81.24,81.31,136700.0,57.9388,58.0526,57.7894,57.8392,136700.0
2008-03-10 15:10:00,81.31,81.36,80.97,81.15,203200.0,57.8392,57.8748,57.5974,57.7254,203200.0
2008-03-10 15:20:00,81.14,81.46,81.02,81.19,346900.0,57.7183,57.9459,57.6329,57.7539,346900.0
2008-03-10 15:30:00,81.19,81.25,80.93,81.0,192100.0,57.7539,57.7965,57.5689,57.6187,192100.0
2008-03-10 15:40:00,81.0,81.19,80.66,81.02,442900.0,57.6187,57.7539,57.3769,57.6329,442900.0
2008-03-10 15:50:00,81.03,81.22,81.0,81.22,575400.0,57.6401,57.7752,57.6187,57.7752,575400.0
2008-03-11 09:30:00,83.25,83.29,82.55,83.28,261900.0,59.2192,59.2477,58.7213,59.2406,261900.0
2008-03-11 09:40:00,83.27,83.75,83.07,83.69,247500.0,59.2335,59.5749,59.0912,59.5322,247500.0
2008-03-11 09:50:00,83.67,83.77,83.44,83.54,283500.0,59.518,59.5891,59.3544,59.4255,283500.0
2008-03-11 10:00:00,83.56,83.72,83.5,83.67,174000.0,59.4397,59.5536,59.3971,59.518,174000.0
2008-03-11 10:10:00,83.64,83.69,83.26,83.45,204600.0,59.4967,59.5322,59.2263,59.3615,204600.0
2008-03-11 10:20:00,83.46,83.64,83.37,83.62,97200.0,59.3686,59.4967,59.3046,59.4824,97200.0
2008-03-11 10:30:00,83.65,83.65,83.32,83.6,80900.0,59.5038,59.5038,59.269,59.4682,80900.0
2008-03-11 10:40:00,83.6,83.6,83.01,83.14,118200.0,59.4682,59.4682,59.0485,59.141,118200.0
2008-03-11 10:50:00,83.09,83.38,83.04,83.33,61600.0,59.1054,59.3117,59.0698,59.2761,61600.0
2008-03-11 11:00:00,83.36,83.52,83.21,83.27,86400.0,59.2975,59.4113,59.1908,59.2335,86400.0
2008-03-11 11:10:00,83.3,83.37,82.9,82.98,65100.0,59.2548,59.3046,58.9703,59.0272,65100.0
2008-03-11 11:20:00,82.96,83.46,82.93,83.37,84300.0,59.0129,59.3686,58.9916,59.3046,84300.0
2008-03-11 11:30:00,83.39,83.52,83.3,83.43,85400.0,59.3188,59.4113,59.2548,59.3473,85400.0
2008-03-11 11:40:00,83.43,83.54,83.25,83.27,69500.0,59.3473,59.4255,59.2192,59.2335,69500.0
2008-03-11 11:50:00,83.27,83.31,82.9,83.09,123200.0,59.2335,59.2619,58.9703,59.1054,123200.0
2008-03-11 12:00:00,83.06,83.47,83.05,83.35,90100.0,59.0841,59.3757,59.077,59.2904,90100.0
2008-03-11 12:10:00,83.32,83.68,83.32,83.6,123600.0,59.269,59.5251,59.269,59.4682,123600.0
2008-03-11 12:20:00,83.6,83.74,83.41,83.55,85900.0,59.4682,59.5678,59.333,59.4326,85900.0
2008-03-11 12:30:00,83.57,83.6,83.41,83.56,44900.0,59.4469,59.4682,59.333,59.4397,44900.0
2008-03-11 12:40:00,83.54,83.67,83.16,83.18,79800.0,59.4255,59.518,59.1552,59.1694,79800.0
2008-03-11 12:50:00,83.19,83.41,82.92,83.35,122600.0,59.1766,59.333,58.9845,59.2904,122600.0
2008-03-11 13:00:00,83.35,83.39,83.01,83.15,64500.0,59.2904,59.3188,59.0485,59.1481,64500.0
2008-03-11 13:10:00,83.11,83.56,83.07,83.5,67300.0,59.1196,59.4397,59.0912,59.3971,67300.0
2008-03-11 13:20:00,83.47,83.7,83.42,83.65,104800.0,59.3757,59.5393,59.3402,59.5038,104800.0
2008-03-11 13:30:00,83.69,83.71,83.46,83.51,54800.0,59.5322,59.5464,59.3686,59.4042,54800.0
2008-03-11 13:40:00,83.48,83.5,83.24,83.27,61900.0,59.3828,59.3971,59.2121,59.2335,61900.0
2008-03-11 13:50:00,83.3,84.06,83.3,83.91,166000.0,59.2548,59.7954,59.2548,59.6887,166000.0
2008-03-11 14:00:00,83.94,84.04,83.83,83.95,123900.0,59.7101,59.7812,59.6318,59.7172,123900.0
2008-03-11 14:10:00,83.97,84.28,83.91,84.28,175700.0,59.7314,59.9519,59.6887,59.9519,175700.0
2008-03-11 14:20:00,84.28,84.28,84.0,84.01,131000.0,59.9519,59.9519,59.7527,59.7599,131000.0
2008-03-11 14:30:00,84.0,84.2,83.92,84.13,84600.0,59.7527,59.895,59.6958,59.8452,84600.0
2008-03-11 14:40:00,84.15,84.73,84.09,84.72,218600.0,59.8594,60.272,59.8168,60.2649,218600.0
2008-03-11 14:50:00,84.69,84.89,84.49,84.73,161500.0,60.2436,60.3858,60.1013,60.272,161500.0
2008-03-11 15:00:00,84.71,84.97,83.39,84.95,138100.0,60.2578,60.4427,59.3188,60.4285,138100.0
2008-03-11 15:10:00,84.88,85.17,84.78,85.17,136800.0,60.3787,60.585,60.3076,60.585,136800.0
2008-03-11 15:20:00,85.13,85.23,84.98,85.13,181600.0,60.5566,60.6277,60.4499,60.5566,181600.0
2008-03-11 15:30:00,85.13,85.24,84.76,85.11,153100.0,60.5566,60.6348,60.2934,60.5423,153100.0
2008-03-11 15:40:00,85.11,85.14,84.86,85.02,153500.0,60.5423,60.5637,60.3645,60.4783,153500.0
2008-03-11 15:50:00,85.03,85.7,85.02,85.58,345100.0,60.4854,60.962,60.4783,60.8767,345100.0
2008-03-12 09:30:00,86.09,86.42,85.86,86.11,207400.0,61.2394,61.4742,61.0758,61.2537,207400.0
2008-03-12 09:40:00,86.12,86.46,85.22,85.24,173400.0,61.2608,61.5026,60.6206,60.6348,173400.0
2008-03-12 09:50:00,85.24,85.63,84.87,85.2,145900.0,60.6348,60.9122,60.3716,60.6063,145900.0
2008-03-12 10:00:00,85.2,85.35,85.02,85.3,90000.0,60.6063,60.7131,60.4783,60.6775,90000.0
2008-03-12 10:10:00,85.29,85.36,85.08,85.21,101700.0,60.6704,60.7202,60.521,60.6135,101700.0
2008-03-12 10:20:00,85.27,85.31,84.75,84.75,147800.0,60.6561,60.6846,60.2862,60.2862,147800.0
2008-03-12 10:30:00,84.76,84.98,84.56,84.68,102700.0,60.2934,60.4499,60.1511,60.2365,102700.0
2008-03-12 10:40:00,84.66,84.77,84.19,84.34,164300.0,60.2222,60.3005,59.8879,59.9946,164300.0
2008-03-12 10:50:00,84.35,85.25,84.34,85.12,130100.0,60.0017,60.6419,59.9946,60.5494,130100.0
2008-03-12 11:00:00,85.11,85.21,84.83,84.98,216300.0,60.5423,60.6135,60.3432,60.4499,216300.0
2008-03-12 11:10:00,85.01,85.91,85.01,85.76,209100.0,60.4712,61.1114,60.4712,61.0047,209100.0
2008-03-12 11:20:00,85.79,85.85,85.52,85.57,87900.0,61.026,61.0687,60.834,60.8695,87900.0
2008-03-12 11:30:00,85.57,85.75,85.21,85.7,69200.0,60.8695,60.9976,60.6135,60.962,69200.0
2008-03-12 11:40:00,85.7,85.85,85.47,85.63,145800.0,60.962,61.0687,60.7984,60.9122,145800.0
2008-03-12 11:50:00,85.64,85.69,85.29,85.41,50400.0,60.9193,60.9549,60.6704,60.7557,50400.0
2008-03-12 12:00:00,85.41,85.54,85.28,85.53,45500.0,60.7557,60.8482,60.6633,60.8411,45500.0
2008-03-12 12:10:00,85.49,85.77,85.32,85.46,52400.0,60.8126,61.0118,60.6917,60.7913,52400.0
2008-03-12 12:20:00,85.42,85.62,85.3,85.35,50400.0,60.7628,60.9051,60.6775,60.7131,50400.0
2008-03-12 12:30:00,85.33,85.53,85.19,85.42,192800.0,60.6988,60.8411,60.5992,60.7628,192800.0
2008-03-12 12:40:00,85.42,85.52,84.92,84.93,82800.0,60.7628,60.834,60.4072,60.4143,82800.0
2008-03-12 12:50:00,85.0,85.1,84.8,84.97,42800.0,60.4641,60.5352,60.3218,60.4427,42800.0
2008-03-12 13:00:00,84.97,85.35,84.97,85.27,24500.0,60.4427,60.7131,60.4427,60.6561,24500.0
2008-03-12 13:10:00,85.27,85.27,84.9,84.96,48900.0,60.6561,60.6561,60.3929,60.4356,48900.0
2008-03-12 13:20:00,84.99,85.28,84.99,85.19,57700.0,60.457,60.6633,60.457,60.5992,57700.0
2008-03-12 13:30:00,85.19,85.2,84.9,84.91,60600.0,60.5992,60.6063,60.3929,60.4001,60600.0
2008-03-12 13:40:00,84.94,85.03,84.51,84.72,52400.0,60.4214,60.4854,60.1155,60.2649,52400.0
2008-03-12 13:50:00,84.73,85.02,84.71,84.99,102500.0,60.272,60.4783,60.2578,60.457,102500.0
2008-03-12 14:00:00,84.97,85.22,84.61,84.7,63100.0,60.4427,60.6206,60.1867,60.2507,63100.0
2008-03-12 14:10:00,84.7,84.83,84.48,84.57,72200.0,60.2507,60.3432,60.0942,60.1582,72200.0
2008-03-12 14:20:00,84.58,84.67,84.27,84.55,105600.0,60.1653,60.2293,59.9448,60.144,105600.0
2008-03-12 14:30:00,84.55,84.68,84.33,84.5,128500.0,60.144,60.2365,59.9875,60.1084,128500.0
2008-03-12 14:40:00,84.47,84.77,84.41,84.6,121700.0,60.0871,60.3005,60.0444,60.1795,121700.0
2008-03-12 14:50:00,84.61,84.66,84.3,84.41,77900.0,60.1867,60.2222,59.9661,60.0444,77900.0
2008-03-12 15:00:00,84.38,84.55,84.25,84.5,96600.0,60.023,60.144,59.9306,60.1084,96600.0
2008-03-12 15:10:00,84.49,84.55,84.33,84.51,143100.0,60.1013,60.144,59.9875,60.1155,143100.0
2008-03-12 15:20:00,84.52,84.68,84.35,84.49,137500.0,60.1226,60.2365,60.0017,60.1013,137500.0
2008-03-12 15:30:00,84.49,84.56,84.04,84.15,134700.0,60.1013,60.1511,59.7812,59.8594,134700.0
2008-03-12 15:40:00,84.12,84.29,83.89,84.02,149400.0,59.8381,59.959,59.6745,59.767,149400.0
2008-03-12 15:50:00,84.03,84.17,83.74,83.91,292800.0,59.7741,59.8737,59.5678,59.6887,292800.0
2008-03-13 09:30:00,82.27,82.59,81.69,82.03,341500.0,58.5221,58.7497,58.1095,58.3514,341500.0
2008-03-13 09:40:00,82.03,82.6,81.75,81.81,157700.0,58.3514,58.7569,58.1522,58.1949,157700.0
2008-03-13 09:50:00,81.82,82.19,81.63,82.18,89100.0,58.202,58.4652,58.0669,58.4581,89100.0
2008-03-13 10:00:00,82.15,82.4,81.92,82.21,96200.0,58.4368,58.6146,58.2731,58.4794,96200.0
2008-03-13 10:10:00,82.18,82.76,82.18,82.5,89200.0,58.4581,58.8707,58.4581,58.6857,89200.0
2008-03-13 10:20:00,82.5,82.58,81.89,82.15,76000.0,58.6857,58.7426,58.2518,58.4368,76000.0
2008-03-13 10:30:00,82.13,82.36,81.98,82.07,69400.0,58.4225,58.5861,58.3158,58.3798,69400.0
2008-03-13 10:40:00,82.08,82.39,82.08,82.25,88800.0,58.387,58.6075,58.387,58.5079,88800.0
2008-03-13 10:50:00,82.25,82.71,82.21,82.38,86100.0,58.5079,58.8351,58.4794,58.6004,86100.0
2008-03-13 11:00:00,82.4,82.97,82.28,82.49,111400.0,58.6146,59.0201,58.5292,58.6786,111400.0
2008-03-13 11:10:00,82.48,83.17,82.35,82.63,111600.0,58.6715,59.1623,58.579,58.7782,111600.0
2008-03-13 11:20:00,82.6,83.46,82.6,83.25,212100.0,58.7569,59.3686,58.7569,59.2192,212100.0
2008-03-13 11:30:00,83.26,83.37,82.82,83.11,129700.0,59.2263,59.3046,58.9134,59.1196,129700.0
2008-03-13 11:40:00,83.14,83.43,82.74,82.93,93700.0,59.141,59.3473,58.8564,58.9916,93700.0
2008-03-13 11:50:00,83.0,83.5,83.0,83.5,52400.0,59.0414,59.3971,59.0414,59.3971,52400.0
2008-03-13 12:00:00,83.5,84.1,83.3,84.05,146500.0,59.3971,59.8239,59.2548,59.7883,146500.0
2008-03-13 12:10:00,84.09,84.51,83.94,83.99,189000.0,59.8168,60.1155,59.7101,59.7456,189000.0
2008-03-13 12:20:00,83.99,84.21,83.77,84.0,99900.0,59.7456,59.9021,59.5891,59.7527,99900.0
2008-03-13 12:30:00,83.97,84.2,83.9,84.1,48400.0,59.7314,59.895,59.6816,59.8239,48400.0
2008-03-13 12:40:00,84.09,84.21,83.43,83.51,144800.0,59.8168,59.9021,59.3473,59.4042,144800.0
2008-03-13 12:50:00,83.52,83.78,83.46,83.58,104100.0,59.4113,59.5962,59.3686,59.454,104100.0
2008-03-13 13:00:00,83.58,84.0,83.49,83.78,84300.0,59.454,59.7527,59.39,59.5962,84300.0
2008-03-13 13:10:00,83.78,84.05,83.77,84.0,178900.0,59.5962,59.7883,59.5891,59.7527,178900.0
2008-03-13 13:20:00,84.0,84.88,84.0,84.69,148800.0,59.7527,60.3787,59.7527,60.2436,148800.0
2008-03-13 13:30:00,84.71,84.98,84.62,84.71,215600.0,60.2578,60.4499,60.1938,60.2578,215600.0
2008-03-13 13:40:00,84.68,84.73,84.33,84.33,76600.0,60.2365,60.272,59.9875,59.9875,76600.0
2008-03-13 13:50:00,84.34,84.71,84.2,84.2,311400.0,59.9946,60.2578,59.895,59.895,311400.0
2008-03-13 14:00:00,84.18,84.54,84.16,84.46,202700.0,59.8808,60.1369,59.8666,60.08,202700.0
2008-03-13 14:10:00,84.53,84.55,84.04,84.12,147000.0,60.1297,60.144,59.7812,59.8381,147000.0
2008-03-13 14:20:00,84.1,84.58,84.1,84.39,265900.0,59.8239,60.1653,59.8239,60.0302,265900.0
2008-03-13 14:30:00,84.38,84.46,84.09,84.24,121600.0,60.023,60.08,59.8168,59.9235,121600.0
2008-03-13 14:40:00,84.24,84.33,84.07,84.13,186300.0,59.9235,59.9875,59.8025,59.8452,186300.0
2008-03-13 14:50:00,84.13,84.28,84.03,84.2,158300.0,59.8452,59.9519,59.7741,59.895,158300.0
2008-03-13 15:00:00,84.2,84.41,84.01,84.2,232000.0,59.895,60.0444,59.7599,59.895,232000.0
2008-03-13 15:10:00,84.19,84.35,84.08,84.22,161800.0,59.8879,60.0017,59.8096,59.9092,161800.0
2008-03-13 15:20:00,84.2,84.5,84.15,84.37,258600.0,59.895,60.1084,59.8594,60.0159,258600.0
2008-03-13 15:30:00,84.36,84.54,84.27,84.36,388500.0,60.0088,60.1369,59.9448,60.0088,388500.0
2008-03-13 15:40:00,84.36,84.45,84.0,84.1,217100.0,60.0088,60.0728,59.7527,59.8239,217100.0
2008-03-13 15:50:00,84.08,84.21,84.05,84.12,237600.0,59.8096,59.9021,59.7883,59.8381,237600.0
2008-03-14 09:30:00,85.01,85.24,84.82,85.04,361900.0,60.4712,60.6348,60.336,60.4925,361900.0
2008-03-14 09:40:00,85.03,85.16,83.98,84.06,285200.0,60.4854,60.5779,59.7385,59.7954,285200.0
2008-03-14 09:50:00,84.05,84.55,82.79,82.92,248100.0,59.7883,60.144,58.892,58.9845,248100.0
2008-03-14 10:00:00,82.92,84.3,82.03,84.1,172100.0,58.9845,59.9661,58.3514,59.8239,172100.0
2008-03-14 10:10:00,84.1,84.77,83.68,84.4,191600.0,59.8239,60.3005,59.5251,60.0373,191600.0
2008-03-14 10:20:00,84.4,84.55,83.45,84.06,210700.0,60.0373,60.144,59.3615,59.7954,210700.0
2008-03-14 10:30:00,83.97,84.37,83.65,83.67,135200.0,59.7314,60.0159,59.5038,59.518,135200.0
2008-03-14 10:40:00,83.65,83.68,83.03,83.36,121800.0,59.5038,59.5251,59.0627,59.2975,121800.0
2008-03-14 10:50:00,83.39,84.08,83.22,83.85,203300.0,59.3188,59.8096,59.1979,59.646,203300.0
2008-03-14 11:00:00,83.77,84.15,83.43,83.85,186700.0,59.5891,59.8594,59.3473,59.646,186700.0
2008-03-14 11:10:00,83.87,83.88,82.98,82.98,66900.0,59.6603,59.6674,59.0272,59.0272,66900.0
2008-03-14 11:20:00,83.04,83.29,82.3,82.45,162200.0,59.0698,59.2477,58.5435,58.6502,162200.0
2008-03-14 11:30:00,82.45,82.8,82.36,82.58,145700.0,58.6502,58.8991,58.5861,58.7426,145700.0
2008-03-14 11:40:00,82.59,83.36,82.41,83.02,129300.0,58.7497,59.2975,58.6217,59.0556,129300.0
2008-03-14 11:50:00,82.98,83.1,82.51,82.57,97200.0,59.0272,59.1125,58.6928,58.7355,97200.0
2008-03-14 12:00:00,82.57,83.1,82.44,82.52,105600.0,58.7355,59.1125,58.643,58.7,105600.0
2008-03-14 12:10:00,82.59,83.06,82.59,82.88,71700.0,58.7497,59.0841,58.7497,58.956,71700.0
2008-03-14 12:20:00,82.82,82.87,82.37,82.47,75000.0,58.9134,58.9489,58.5933,58.6644,75000.0
2008-03-14 12:30:00,82.46,82.69,82.36,82.48,45800.0,58.6573,58.8209,58.5861,58.6715,45800.0
2008-03-14 12:40:00,82.45,82.57,82.05,82.52,105600.0,58.6502,58.7355,58.3656,58.7,105600.0
2008-03-14 12:50:00,82.53,82.75,82.1,82.33,77800.0,58.7071,58.8636,58.4012,58.5648,77800.0
2008-03-14 13:00:00,82.35,82.43,81.8,81.95,87500.0,58.579,58.6359,58.1878,58.2945,87500.0
2008-03-14 13:10:00,81.95,82.15,81.77,81.93,99300.0,58.2945,58.4368,58.1664,58.2803,99300.0
2008-03-14 13:20:00,81.87,81.9,81.35,81.55,193700.0,58.2376,58.2589,57.8677,58.01,193700.0
2008-03-14 13:30:00,81.62,81.71,81.26,81.64,155600.0,58.0597,58.1238,57.8037,58.074,155600.0
2008-03-14 13:40:00,81.67,82.17,81.54,82.08,51600.0,58.0953,58.451,58.0028,58.387,51600.0
2008-03-14 13:50:00,82.09,82.09,81.53,81.55,63400.0,58.3941,58.3941,57.9957,58.01,63400.0
2008-03-14 14:00:00,81.55,81.88,81.5,81.79,77300.0,58.01,58.2447,57.9744,58.1807,77300.0
2008-03-14 14:10:00,81.83,81.89,81.54,81.71,111400.0,58.2091,58.2518,58.0028,58.1238,111400.0
2008-03-14 14:20:00,81.69,81.77,81.11,81.3,144200.0,58.1095,58.1664,57.697,57.8321,144200.0
2008-03-14 14:30:00,81.3,81.6,81.11,81.32,152600.0,57.8321,58.0455,57.697,57.8463,152600.0
2008-03-14 14:40:00,81.35,82.27,81.28,81.48,145000.0,57.8677,58.5221,57.8179,57.9602,145000.0
2008-03-14 14:50:00,81.54,82.18,81.51,82.03,134000.0,58.0028,58.4581,57.9815,58.3514,134000.0
2008-03-14 15:00:00,82.08,82.15,81.75,82.12,138900.0,58.387,58.4368,58.1522,58.4154,138900.0
2008-03-14 15:10:00,82.11,83.15,81.9,82.94,235000.0,58.4083,59.1481,58.2589,58.9987,235000.0
2008-03-14 15:20:00,82.93,83.61,82.75,83.36,224500.0,58.9916,59.4753,58.8636,59.2975,224500.0
2008-03-14 15:30:00,83.33,83.44,82.67,83.04,172700.0,59.2761,59.3544,58.8067,59.0698,172700.0
2008-03-14 15:40:00,83.03,83.17,82.44,82.8,186900.0,59.0627,59.1623,58.643,58.8991,186900.0
2008-03-14 15:50:00,82.81,83.18,82.52,82.88,259600.0,58.9062,59.1694,58.7,58.956,259600.0
2008-03-17 09:30:00,80.13,80.8,79.08,80.2,264200.0,56.9998,57.4764,56.2529,57.0496,264200.0
2008-03-17 09:40:00,80.33,80.52,79.98,80.37,133100.0,57.1421,57.2773,56.8931,57.1706,133100.0
2008-03-17 09:50:00,80.41,81.19,80.41,81.19,178600.0,57.199,57.7539,57.199,57.7539,178600.0
2008-03-17 10:00:00,81.2,81.91,81.16,81.86,171600.0,57.761,58.266,57.7325,58.2305,171600.0
2008-03-17 10:10:00,81.91,82.45,81.81,82.01,121000.0,58.266,58.6502,58.1949,58.3372,121000.0
2008-03-17 10:20:00,82.0,82.79,81.88,82.4,121100.0,58.3301,58.892,58.2447,58.6146,121100.0
2008-03-17 10:30:00,82.42,82.53,81.69,82.03,83000.0,58.6288,58.7071,58.1095,58.3514,83000.0
2008-03-17 10:40:00,81.99,82.7,81.99,82.64,68700.0,58.3229,58.828,58.3229,58.7853,68700.0
2008-03-17 10:50:00,82.63,83.09,82.18,82.34,115800.0,58.7782,59.1054,58.4581,58.5719,115800.0
2008-03-17 11:00:00,82.4,82.5,81.89,82.15,82700.0,58.6146,58.6857,58.2518,58.4368,82700.0
2008-03-17 11:10:00,82.16,82.18,81.47,81.65,105700.0,58.4439,58.4581,57.953,58.0811,105700.0
2008-03-17 11:20:00,81.6,81.83,81.17,81.22,62300.0,58.0455,58.2091,57.7396,57.7752,62300.0
2008-03-17 11:30:00,81.22,81.58,81.11,81.25,63100.0,57.7752,58.0313,57.697,57.7965,63100.0
2008-03-17 11:40:00,81.25,81.31,80.84,80.95,66400.0,57.7965,57.8392,57.5049,57.5831,66400.0
2008-03-17 11:50:00,80.95,81.0,80.23,80.33,72500.0,57.5831,57.6187,57.071,57.1421,72500.0
2008-03-17 12:00:00,80.29,80.29,79.88,80.05,147100.0,57.1137,57.1137,56.822,56.9429,147100.0
2008-03-17 12:10:00,80.05,80.13,79.7,79.7,111300.0,56.9429,56.9998,56.694,56.694,111300.0
2008-03-17 12:20:00,79.7,79.7,78.76,79.0,223600.0,56.694,56.694,56.0253,56.196,223600.0
2008-03-17 12:30:00,79.03,82.67,78.55,79.08,195500.0,56.2174,58.8067,55.8759,56.2529,195500.0
2008-03-17 12:40:00,79.08,79.13,78.86,78.98,136400.0,56.2529,56.2885,56.0964,56.1818,136400.0
2008-03-17 12:50:00,79.02,79.52,79.0,79.37,108900.0,56.2103,56.5659,56.196,56.4592,108900.0
2008-03-17 13:00:00,79.39,79.52,79.01,79.33,67300.0,56.4735,56.5659,56.2031,56.4308,67300.0
2008-03-17 13:10:00,79.31,79.44,79.07,79.29,67000.0,56.4165,56.509,56.2458,56.4023,67000.0
2008-03-17 13:20:00,79.23,79.24,78.88,79.07,118800.0,56.3596,56.3667,56.1107,56.2458,118800.0
2008-03-17 13:30:00,79.07,79.44,79.05,79.27,106300.0,56.2458,56.509,56.2316,56.3881,106300.0
2008-03-17 13:40:00,79.22,79.92,79.12,79.64,109900.0,56.3525,56.8505,56.2814,56.6513,109900.0
2008-03-17 13:50:00,79.64,80.22,79.59,80.21,77700.0,56.6513,57.0639,56.6157,57.0568,77700.0
2008-03-17 14:00:00,80.16,80.76,80.03,80.63,159800.0,57.0212,57.448,56.9287,57.3555,159800.0
2008-03-17 14:10:00,80.63,80.63,80.15,80.28,157800.0,57.3555,57.3555,57.0141,57.1065,157800.0
2008-03-17 14:20:00,80.29,80.46,80.02,80.15,53600.0,57.1137,57.2346,56.9216,57.0141,53600.0
2008-03-17 14:30:00,80.17,80.53,79.93,80.53,107000.0,57.0283,57.2844,56.8576,57.2844,107000.0
2008-03-17 14:40:00,80.5,80.88,80.09,80.17,95200.0,57.263,57.5334,56.9714,57.0283,95200.0
2008-03-17 14:50:00,80.2,80.87,80.18,80.6,82300.0,57.0496,57.5262,57.0354,57.3342,82300.0
2008-03-17 15:00:00,80.67,81.17,80.34,80.98,129800.0,57.384,57.7396,57.1492,57.6045,129800.0
2008-03-17 15:10:00,81.01,81.1,80.84,80.92,136100.0,57.6258,57.6898,57.5049,57.5618,136100.0
2008-03-17 15:20:00,80.96,81.88,80.91,81.32,207900.0,57.5903,58.2447,57.5547,57.8463,207900.0
2008-03-17 15:30:00,81.35,82.12,81.31,81.81,152600.0,57.8677,58.4154,57.8392,58.1949,152600.0
2008-03-17 15:40:00,81.85,82.18,81.53,81.76,196200.0,58.2234,58.4581,57.9957,58.1593,196200.0
2008-03-17 15:50:00,81.72,81.94,81.02,81.14,197900.0,58.1309,58.2874,57.6329,57.7183,197900.0
2008-03-18 09:30:00,83.3,83.9,82.73,82.93,284000.0,59.2548,59.6816,58.8493,58.9916,284000.0
2008-03-18 09:40:00,82.94,83.32,82.65,83.15,188700.0,58.9987,59.269,58.7924,59.1481,188700.0
2008-03-18 09:50:00,83.14,83.35,82.94,83.01,134800.0,59.141,59.2904,58.9987,59.0485,134800.0
2008-03-18 10:00:00,83.04,83.44,83.04,83.25,138200.0,59.0698,59.3544,59.0698,59.2192,138200.0
2008-03-18 10:10:00,83.21,83.28,83.05,83.19,103800.0,59.1908,59.2406,59.077,59.1766,103800.0
2008-03-18 10:20:00,83.19,83.35,83.12,83.23,85200.0,59.1766,59.2904,59.1268,59.205,85200.0
2008-03-18 10:30:00,83.27,83.45,83.0,83.3,144400.0,59.2335,59.3615,59.0414,59.2548,144400.0
2008-03-18 10:40:00,83.3,83.41,83.12,83.23,103100.0,59.2548,59.333,59.1268,59.205,103100.0
2008-03-18 10:50:00,83.23,83.37,83.17,83.33,95800.0,59.205,59.3046,59.1623,59.2761,95800.0
2008-03-18 11:00:00,83.32,83.5,83.23,83.42,87000.0,59.269,59.3971,59.205,59.3402,87000.0
2008-03-18 11:10:00,83.42,83.44,83.21,83.3,64300.0,59.3402,59.3544,59.1908,59.2548,64300.0
2008-03-18 11:20:00,83.3,83.46,83.18,83.32,80300.0,59.2548,59.3686,59.1694,59.269,80300.0
2008-03-18 11:30:00,83.32,83.45,83.27,83.39,55500.0,59.269,59.3615,59.2335,59.3188,55500.0
2008-03-18 11:40:00,83.39,83.44,83.16,83.17,65600.0,59.3188,59.3544,59.1552,59.1623,65600.0
2008-03-18 11:50:00,83.18,83.18,82.85,82.87,95600.0,59.1694,59.1694,58.9347,58.9489,95600.0
2008-03-18 12:00:00,82.86,82.93,82.34,82.45,100700.0,58.9418,58.9916,58.5719,58.6502,100700.0
2008-03-18 12:10:00,82.48,82.6,82.06,82.25,126900.0,58.6715,58.7569,58.3727,58.5079,126900.0
2008-03-18 12:20:00,82.28,82.31,81.69,81.79,173900.0,58.5292,58.5506,58.1095,58.1807,173900.0
2008-03-18 12:30:00,81.79,81.99,81.51,81.99,153200.0,58.1807,58.3229,57.9815,58.3229,153200.0
2008-03-18 12:40:00,81.99,82.03,81.75,81.8,125300.0,58.3229,58.3514,58.1522,58.1878,125300.0
2008-03-18 12:50:00,81.78,82.02,81.78,82.01,127400.0,58.1736,58.3443,58.1736,58.3372,127400.0
2008-03-18 13:00:00,81.97,82.06,81.92,82.0,92700.0,58.3087,58.3727,58.2731,58.3301,92700.0
2008-03-18 13:10:00,81.98,82.19,81.85,82.0,319000.0,58.3158,58.4652,58.2234,58.3301,319000.0
2008-03-18 13:20:00,82.0,82.26,81.98,82.03,88200.0,58.3301,58.515,58.3158,58.3514,88200.0
2008-03-18 13:30:00,82.06,82.29,81.98,82.29,46900.0,58.3727,58.5363,58.3158,58.5363,46900.0
2008-03-18 13:40:00,82.27,82.56,82.17,82.46,59200.0,58.5221,58.7284,58.451,58.6573,59200.0
2008-03-18 13:50:00,82.46,82.55,82.38,82.45,61700.0,58.6573,58.7213,58.6004,58.6502,61700.0
2008-03-18 14:00:00,82.45,82.53,82.2,82.28,128600.0,58.6502,58.7071,58.4723,58.5292,128600.0
2008-03-18 14:10:00,82.28,82.4,81.27,81.86,245400.0,58.5292,58.6146,57.8108,58.2305,245400.0
2008-03-18 14:20:00,81.86,82.03,81.06,81.23,296800.0,58.2305,58.3514,57.6614,57.7823,296800.0
2008-03-18 14:30:00,81.23,81.28,80.52,81.0,298800.0,57.7823,57.8179,57.2773,57.6187,298800.0
2008-03-18 14:40:00,81.0,81.28,80.83,81.27,264200.0,57.6187,57.8179,57.4978,57.8108,264200.0
2008-03-18 14:50:00,81.25,82.42,81.18,82.37,389600.0,57.7965,58.6288,57.7468,58.5933,389600.0
2008-03-18 15:00:00,82.38,82.5,82.08,82.45,201500.0,58.6004,58.6857,58.387,58.6502,201500.0
2008-03-18 15:10:00,82.47,82.68,82.24,82.68,188500.0,58.6644,58.8138,58.5008,58.8138,188500.0
2008-03-18 15:20:00,82.67,83.18,81.02,82.93,309900.0,58.8067,59.1694,57.6329,58.9916,309900.0
2008-03-18 15:30:00,82.93,83.33,82.82,83.21,205900.0,58.9916,59.2761,58.9134,59.1908,205900.0
2008-03-18 15:40:00,83.16,83.42,83.09,83.28,225100.0,59.1552,59.3402,59.1054,59.2406,225100.0
2008-03-18 15:50:00,83.25,83.5,82.87,83.27,431500.0,59.2192,59.3971,58.9489,59.2335,431500.0
2008-03-19 09:30:00,84.87,84.88,82.6,83.22,272000.0,60.3716,60.3787,58.7569,59.1979,272000.0
2008-03-19 09:40:00,83.22,83.74,82.65,83.33,170300.0,59.1979,59.5678,58.7924,59.2761,170300.0
2008-03-19 09:50:00,83.29,83.33,81.76,81.93,192000.0,59.2477,59.2761,58.1593,58.2803,192000.0
2008-03-19 10:00:00,81.97,83.35,81.97,82.84,172900.0,58.3087,59.2904,58.3087,58.9276,172900.0
2008-03-19 10:10:00,82.84,83.0,82.51,82.79,168700.0,58.9276,59.0414,58.6928,58.892,168700.0
2008-03-19 10:20:00,82.74,83.26,82.69,83.24,153700.0,58.8564,59.2263,58.8209,59.2121,153700.0
2008-03-19 10:30:00,83.2,83.32,81.79,82.2,221500.0,59.1837,59.269,58.1807,58.4723,221500.0
2008-03-19 10:40:00,82.2,82.51,82.06,82.19,86700.0,58.4723,58.6928,58.3727,58.4652,86700.0
2008-03-19 10:50:00,82.24,82.45,82.17,82.2,92900.0,58.5008,58.6502,58.451,58.4723,92900.0
2008-03-19 11:00:00,82.22,82.23,82.0,82.08,106600.0,58.4865,58.4937,58.3301,58.387,106600.0
2008-03-19 11:10:00,82.08,82.46,82.05,82.13,62700.0,58.387,58.6573,58.3656,58.4225,62700.0
2008-03-19 11:20:00,82.11,82.36,81.91,82.29,84600.0,58.4083,58.5861,58.266,58.5363,84600.0
2008-03-19 11:30:00,82.27,82.35,82.12,82.21,77500.0,58.5221,58.579,58.4154,58.4794,77500.0
2008-03-19 11:40:00,82.22,82.29,81.9,82.12,79600.0,58.4865,58.5363,58.2589,58.4154,79600.0
2008-03-19 11:50:00,82.11,82.38,81.85,82.0,93700.0,58.4083,58.6004,58.2234,58.3301,93700.0
2008-03-19 12:00:00,81.96,82.03,81.28,81.41,115200.0,58.3016,58.3514,57.8179,57.9104,115200.0
2008-03-19 12:10:00,81.41,81.53,80.97,81.28,81800.0,57.9104,57.9957,57.5974,57.8179,81800.0
2008-03-19 12:20:00,81.26,81.26,81.0,81.16,78500.0,57.8037,57.8037,57.6187,57.7325,78500.0
2008-03-19 12:30:00,81.15,81.24,81.04,81.13,62200.0,57.7254,57.7894,57.6472,57.7112,62200.0
2008-03-19 12:40:00,81.13,81.13,80.73,80.93,165900.0,57.7112,57.7112,57.4266,57.5689,165900.0
2008-03-19 12:50:00,80.91,81.19,80.89,80.89,69400.0,57.5547,57.7539,57.5405,57.5405,69400.0
2008-03-19 13:00:00,80.94,81.4,80.82,81.2,62700.0,57.576,57.9032,57.4907,57.761,62700.0
2008-03-19 13:10:00,81.2,81.3,81.0,81.29,55300.0,57.761,57.8321,57.6187,57.825,55300.0
2008-03-19 13:20:00,81.26,81.6,80.85,81.05,75600.0,57.8037,58.0455,57.512,57.6543,75600.0
2008-03-19 13:30:00,81.03,81.05,80.63,80.92,91000.0,57.6401,57.6543,57.3555,57.5618,91000.0
2008-03-19 13:40:00,80.89,81.12,80.75,80.85,66700.0,57.5405,57.7041,57.4409,57.512,66700.0
2008-03-19 13:50:00,80.87,80.9,80.44,80.77,93400.0,57.5262,57.5476,57.2204,57.4551,93400.0
2008-03-19 14:00:00,80.76,80.8,80.14,80.4,92200.0,57.448,57.4764,57.007,57.1919,92200.0
2008-03-19 14:10:00,80.4,80.8,80.35,80.56,88700.0,57.1919,57.4764,57.1563,57.3057,88700.0
2008-03-19 14:20:00,80.56,80.92,80.46,80.5,63000.0,57.3057,57.5618,57.2346,57.263,63000.0
2008-03-19 14:30:00,80.53,80.76,79.87,79.93,139900.0,57.2844,57.448,56.8149,56.8576,139900.0
2008-03-19 14:40:00,79.92,80.25,79.8,79.95,212600.0,56.8505,57.0852,56.7651,56.8718,212600.0
2008-03-19 14:50:00,79.95,80.86,79.92,80.76,174400.0,56.8718,57.5191,56.8505,57.448,174400.0
2008-03-19 15:00:00,80.75,81.21,80.58,81.06,129800.0,57.4409,57.7681,57.3199,57.6614,129800.0
2008-03-19 15:10:00,81.06,81.2,80.59,80.62,123700.0,57.6614,57.761,57.3271,57.3484,123700.0
2008-03-19 15:20:00,80.61,80.63,79.93,80.17,158900.0,57.3413,57.3555,56.8576,57.0283,158900.0
2008-03-19 15:30:00,80.19,80.44,79.65,79.66,212800.0,57.0425,57.2204,56.6584,56.6655,212800.0
2008-03-19 15:40:00,79.66,79.93,79.56,79.77,306500.0,56.6655,56.8576,56.5944,56.7438,306500.0
2008-03-19 15:50:00,79.79,79.79,79.37,79.38,397900.0,56.758,56.758,56.4592,56.4663,397900.0
2008-03-20 09:30:00,79.01,79.94,77.22,77.61,883100.0,56.2031,56.8647,54.9298,55.2073,883100.0
2008-03-20 09:40:00,77.36,77.65,76.55,77.17,338300.0,55.0294,55.2357,54.4532,54.8943,338300.0
2008-03-20 09:50:00,77.17,77.76,76.92,77.58,219900.0,54.8943,55.314,54.7164,55.1859,219900.0
2008-03-20 10:00:00,77.61,78.39,77.61,78.26,218100.0,55.2073,55.7621,55.2073,55.6696,218100.0
2008-03-20 10:10:00,78.25,78.95,77.6,78.55,207000.0,55.6625,56.1605,55.2001,55.8759,207000.0
2008-03-20 10:20:00,78.55,78.7,78.02,78.36,198500.0,55.8759,55.9826,55.4989,55.7408,198500.0
2008-03-20 10:30:00,78.34,78.96,78.13,78.85,201200.0,55.7265,56.1676,55.5772,56.0893,201200.0
2008-03-20 10:40:00,78.77,78.9,78.19,78.75,171800.0,56.0324,56.1249,55.6198,56.0182,171800.0
2008-03-20 10:50:00,78.75,79.48,78.52,79.31,204700.0,56.0182,56.5375,55.8546,56.4165,204700.0
2008-03-20 11:00:00,79.29,79.38,79.03,79.31,103700.0,56.4023,56.4663,56.2174,56.4165,103700.0
2008-03-20 11:10:00,79.32,79.38,79.07,79.08,130000.0,56.4237,56.4663,56.2458,56.2529,130000.0
2008-03-20 11:20:00,79.08,79.37,79.02,79.34,81200.0,56.2529,56.4592,56.2103,56.4379,81200.0
2008-03-20 11:30:00,79.34,79.37,78.58,78.59,132100.0,56.4379,56.4592,55.8973,55.9044,132100.0
2008-03-20 11:40:00,78.59,78.66,77.79,77.79,243100.0,55.9044,55.9542,55.3353,55.3353,243100.0
2008-03-20 11:50:00,77.79,77.96,77.61,77.63,239100.0,55.3353,55.4562,55.2073,55.2215,239100.0
2008-03-20 12:00:00,77.63,78.3,77.63,78.09,131600.0,55.2215,55.6981,55.2215,55.5487,131600.0
2008-03-20 12:10:00,78.09,78.22,77.9,77.99,107400.0,55.5487,55.6412,55.4136,55.4776,107400.0
2008-03-20 12:20:00,77.99,78.45,77.75,78.41,168800.0,55.4776,55.8048,55.3069,55.7763,168800.0
2008-03-20 12:30:00,78.42,78.5,77.61,77.74,133300.0,55.7834,55.8404,55.2073,55.2997,133300.0
2008-03-20 12:40:00,77.73,77.9,77.71,77.76,117700.0,55.2926,55.4136,55.2784,55.314,117700.0
2008-03-20 12:50:00,77.76,77.91,77.44,77.77,170600.0,55.314,55.4207,55.0863,55.3211,170600.0
2008-03-20 13:00:00,77.75,78.59,77.75,78.56,162300.0,55.3069,55.9044,55.3069,55.883,162300.0
2008-03-20 13:10:00,78.53,78.57,78.04,78.06,78300.0,55.8617,55.8902,55.5131,55.5274,78300.0
2008-03-20 13:20:00,78.06,78.66,78.04,78.63,121900.0,55.5274,55.9542,55.5131,55.9328,121900.0
2008-03-20 13:30:00,78.59,79.18,78.53,79.05,190100.0,55.9044,56.3241,55.8617,56.2316,190100.0
2008-03-20 13:40:00,79.05,79.44,78.77,79.18,113600.0,56.2316,56.509,56.0324,56.3241,113600.0
2008-03-20 13:50:00,79.17,79.29,78.85,78.99,122800.0,56.317,56.4023,56.0893,56.1889,122800.0
2008-03-20 14:00:00,78.98,79.11,78.78,78.96,142400.0,56.1818,56.2743,56.0395,56.1676,142400.0
2008-03-20 14:10:00,78.96,79.05,78.62,78.67,106100.0,56.1676,56.2316,55.9257,55.9613,106100.0
2008-03-20 14:20:00,78.67,78.98,78.57,78.97,81200.0,55.9613,56.1818,55.8902,56.1747,81200.0
2008-03-20 14:30:00,78.96,79.48,78.87,79.42,194700.0,56.1676,56.5375,56.1036,56.4948,194700.0
2008-03-20 14:40:00,79.42,79.44,79.08,79.22,115600.0,56.4948,56.509,56.2529,56.3525,115600.0
2008-03-20 14:50:00,79.22,79.36,79.03,79.3,147400.0,56.3525,56.4521,56.2174,56.4094,147400.0
2008-03-20 15:00:00,79.31,79.64,79.31,79.51,122400.0,56.4165,56.6513,56.4165,56.5588,122400.0
2008-03-20 15:10:00,79.51,79.63,79.45,79.58,139900.0,56.5588,56.6442,56.5161,56.6086,139900.0
2008-03-20 15:20:00,79.57,79.88,79.08,79.11,190100.0,56.6015,56.822,56.2529,56.2743,190100.0
2008-03-20 15:30:00,79.15,79.46,78.86,78.93,200300.0,56.3027,56.5232,56.0964,56.1462,200300.0
2008-03-20 15:40:00,78.95,79.18,78.76,78.82,283400.0,56.1605,56.3241,56.0253,56.068,283400.0
2008-03-20 15:50:00,78.83,79.49,78.81,79.24,301900.0,56.0751,56.5446,56.0609,56.3667,301900.0
2008-03-24 09:30:00,80.0,80.53,79.54,80.0,143500.0,56.9074,57.2844,56.5802,56.9074,143500.0
2008-03-24 09:40:00,79.99,80.41,79.45,79.97,113800.0,56.9003,57.199,56.5161,56.886,113800.0
2008-03-24 09:50:00,79.92,80.1,79.67,79.85,101100.0,56.8505,56.9785,56.6726,56.8007,101100.0
2008-03-24 10:00:00,79.85,80.26,79.85,80.26,190100.0,56.8007,57.0923,56.8007,57.0923,190100.0
2008-03-24 10:10:00,80.26,81.03,80.26,80.78,123900.0,57.0923,57.6401,57.0923,57.4622,123900.0
2008-03-24 10:20:00,80.81,81.25,80.55,81.07,117800.0,57.4836,57.7965,57.2986,57.6685,117800.0
2008-03-24 10:30:00,81.07,81.33,80.86,81.27,130200.0,57.6685,57.8535,57.5191,57.8108,130200.0
2008-03-24 10:40:00,81.28,81.33,81.09,81.11,75300.0,57.8179,57.8535,57.6827,57.697,75300.0
2008-03-24 10:50:00,81.09,81.14,81.01,81.13,80100.0,57.6827,57.7183,57.6258,57.7112,80100.0
2008-03-24 11:00:00,81.1,81.19,80.5,80.68,96500.0,57.6898,57.7539,57.263,57.3911,96500.0
2008-03-24 11:10:00,80.67,80.83,80.55,80.69,57000.0,57.384,57.4978,57.2986,57.3982,57000.0
2008-03-24 11:20:00,80.7,80.85,80.65,80.82,59900.0,57.4053,57.512,57.3697,57.4907,59900.0
2008-03-24 11:30:00,80.82,80.86,80.65,80.79,90400.0,57.4907,57.5191,57.3697,57.4693,90400.0
2008-03-24 11:40:00,80.8,80.85,80.63,80.75,80400.0,57.4764,57.512,57.3555,57.4409,80400.0
2008-03-24 11:50:00,80.75,81.04,80.7,81.03,49300.0,57.4409,57.6472,57.4053,57.6401,49300.0
2008-03-24 12:00:00,81.03,81.24,80.86,81.23,37500.0,57.6401,57.7894,57.5191,57.7823,37500.0
2008-03-24 12:10:00,81.22,81.5,80.8,81.5,82900.0,57.7752,57.9744,57.4764,57.9744,82900.0
2008-03-24 12:20:00,81.47,81.66,81.4,81.56,65800.0,57.953,58.0882,57.9032,58.0171,65800.0
2008-03-24 12:30:00,81.57,81.75,81.53,81.75,34500.0,58.0242,58.1522,57.9957,58.1522,34500.0
2008-03-24 12:40:00,81.76,81.9,81.66,81.81,58600.0,58.1593,58.2589,58.0882,58.1949,58600.0
2008-03-24 12:50:00,81.85,82.05,81.75,82.01,95400.0,58.2234,58.3656,58.1522,58.3372,95400.0
2008-03-24 13:00:00,82.0,82.0,81.62,81.75,39600.0,58.3301,58.3301,58.0597,58.1522,39600.0
2008-03-24 13:10:00,81.75,81.87,81.7,81.8,15900.0,58.1522,58.2376,58.1167,58.1878,15900.0
2008-03-24 13:20:00,81.81,81.92,81.77,81.8,27200.0,58.1949,58.2731,58.1664,58.1878,27200.0
2008-03-24 13:30:00,81.78,82.01,81.52,81.52,52100.0,58.1736,58.3372,57.9886,57.9886,52100.0
2008-03-24 13:40:00,81.55,81.94,81.46,81.94,64500.0,58.01,58.2874,57.9459,58.2874,64500.0
2008-03-24 13:50:00,81.94,82.1,81.81,82.05,75600.0,58.2874,58.4012,58.1949,58.3656,75600.0
2008-03-24 14:00:00,82.06,82.1,81.62,81.83,128000.0,58.3727,58.4012,58.0597,58.2091,128000.0
2008-03-24 14:10:00,81.8,81.82,81.38,81.48,86000.0,58.1878,58.202,57.889,57.9602,86000.0
2008-03-24 14:20:00,81.48,81.72,81.46,81.72,42200.0,57.9602,58.1309,57.9459,58.1309,42200.0
2008-03-24 14:30:00,81.69,81.77,81.58,81.68,41000.0,58.1095,58.1664,58.0313,58.1024,41000.0
2008-03-24 14:40:00,81.68,81.77,81.39,81.41,55100.0,58.1024,58.1664,57.8961,57.9104,55100.0
2008-03-24 14:50:00,81.4,81.42,81.02,81.1,89300.0,57.9032,57.9175,57.6329,57.6898,89300.0
2008-03-24 15:00:00,81.08,81.38,81.05,81.19,95000.0,57.6756,57.889,57.6543,57.7539,95000.0
2008-03-24 15:10:00,81.2,81.65,81.2,81.57,78900.0,57.761,58.0811,57.761,58.0242,78900.0
2008-03-24 15:20:00,81.58,81.59,81.01,81.01,79000.0,58.0313,58.0384,57.6258,57.6258,79000.0
2008-03-24 15:30:00,81.04,81.47,81.01,81.42,191400.0,57.6472,57.953,57.6258,57.9175,191400.0
2008-03-24 15:40:00,81.44,81.58,81.31,81.35,249000.0,57.9317,58.0313,57.8392,57.8677,249000.0
2008-03-24 15:50:00,81.35,81.5,81.17,81.45,262100.0,57.8677,57.9744,57.7396,57.9388,262100.0
2008-03-25 09:30:00,82.6,83.37,81.63,82.37,301100.0,58.7569,59.3046,58.0669,58.5933,301100.0
2008-03-25 09:40:00,82.34,83.19,82.14,82.18,204700.0,58.5719,59.1766,58.4296,58.4581,204700.0
2008-03-25 09:50:00,82.17,82.17,81.43,81.47,144100.0,58.451,58.451,57.9246,57.953,144100.0
2008-03-25 10:00:00,81.47,81.47,80.9,81.03,215200.0,57.953,57.953,57.5476,57.6401,215200.0
2008-03-25 10:10:00,81.04,81.51,81.03,81.41,109100.0,57.6472,57.9815,57.6401,57.9104,109100.0
2008-03-25 10:20:00,81.4,82.14,81.38,81.65,137800.0,57.9032,58.4296,57.889,58.0811,137800.0
2008-03-25 10:30:00,81.68,81.71,81.25,81.28,98800.0,58.1024,58.1238,57.7965,57.8179,98800.0
2008-03-25 10:40:00,81.3,81.87,81.25,81.78,74400.0,57.8321,58.2376,57.7965,58.1736,74400.0
2008-03-25 10:50:00,81.79,81.79,81.46,81.69,96100.0,58.1807,58.1807,57.9459,58.1095,96100.0
2008-03-25 11:00:00,81.65,82.14,81.6,81.9,131100.0,58.0811,58.4296,58.0455,58.2589,131100.0
2008-03-25 11:10:00,81.92,82.47,81.84,82.04,66300.0,58.2731,58.6644,58.2162,58.3585,66300.0
2008-03-25 11:20:00,82.04,82.2,82.0,82.0,71600.0,58.3585,58.4723,58.3301,58.3301,71600.0
2008-03-25 11:30:00,82.0,82.62,82.0,82.52,84100.0,58.3301,58.7711,58.3301,58.7,84100.0
2008-03-25 11:40:00,82.53,82.54,82.04,82.06,78200.0,58.7071,58.7142,58.3585,58.3727,78200.0
2008-03-25 11:50:00,82.05,82.28,82.01,82.05,53900.0,58.3656,58.5292,58.3372,58.3656,53900.0
2008-03-25 12:00:00,82.02,82.38,81.92,82.3,75000.0,58.3443,58.6004,58.2731,58.5435,75000.0
2008-03-25 12:10:00,82.3,82.52,82.28,82.46,55900.0,58.5435,58.7,58.5292,58.6573,55900.0
2008-03-25 12:20:00,82.45,82.57,82.34,82.51,53900.0,58.6502,58.7355,58.5719,58.6928,53900.0
2008-03-25 12:30:00,82.5,82.51,82.19,82.4,47200.0,58.6857,58.6928,58.4652,58.6146,47200.0
2008-03-25 12:40:00,82.4,82.46,82.19,82.43,38800.0,58.6146,58.6573,58.4652,58.6359,38800.0
2008-03-25 12:50:00,82.42,82.54,82.35,82.41,60600.0,58.6288,58.7142,58.579,58.6217,60600.0
2008-03-25 13:00:00,82.37,82.49,82.07,82.31,54100.0,58.5933,58.6786,58.3798,58.5506,54100.0
2008-03-25 13:10:00,82.35,82.36,82.23,82.27,46400.0,58.579,58.5861,58.4937,58.5221,46400.0
2008-03-25 13:20:00,82.26,82.49,82.19,82.45,47400.0,58.515,58.6786,58.4652,58.6502,47400.0
2008-03-25 13:30:00,82.46,82.57,82.36,82.39,95300.0,58.6573,58.7355,58.5861,58.6075,95300.0
2008-03-25 13:40:00,82.44,82.82,82.36,82.76,80000.0,58.643,58.9134,58.5861,58.8707,80000.0
2008-03-25 13:50:00,82.78,82.9,82.67,82.88,72500.0,58.8849,58.9703,58.8067,58.956,72500.0
2008-03-25 14:00:00,82.89,83.02,82.69,82.9,120100.0,58.9631,59.0556,58.8209,58.9703,120100.0
2008-03-25 14:10:00,82.91,83.09,82.87,83.03,146500.0,58.9774,59.1054,58.9489,59.0627,146500.0
2008-03-25 14:20:00,83.03,83.1,82.92,83.01,144600.0,59.0627,59.1125,58.9845,59.0485,144600.0
2008-03-25 14:30:00,83.01,83.02,82.46,82.53,125700.0,59.0485,59.0556,58.6573,58.7071,125700.0
2008-03-25 14:40:00,82.58,82.68,82.43,82.6,134100.0,58.7426,58.8138,58.6359,58.7569,134100.0
2008-03-25 14:50:00,82.6,83.03,82.55,82.98,113000.0,58.7569,59.0627,58.7213,59.0272,113000.0
2008-03-25 15:00:00,82.99,83.05,82.75,82.78,130100.0,59.0343,59.077,58.8636,58.8849,130100.0
2008-03-25 15:10:00,82.76,82.82,82.52,82.56,112600.0,58.8707,58.9134,58.7,58.7284,112600.0
2008-03-25 15:20:00,82.54,82.67,82.33,82.37,125600.0,58.7142,58.8067,58.5648,58.5933,125600.0
2008-03-25 15:30:00,82.39,82.62,82.05,82.22,140300.0,58.6075,58.7711,58.3656,58.4865,140300.0
2008-03-25 15:40:00,82.23,82.45,82.15,82.31,140200.0,58.4937,58.6502,58.4368,58.5506,140200.0
2008-03-25 15:50:00,82.31,82.35,82.02,82.2,200000.0,58.5506,58.579,58.3443,58.4723,200000.0
2008-03-26 09:30:00,81.98,82.34,81.65,82.2,139000.0,58.3158,58.5719,58.0811,58.4723,139000.0
2008-03-26 09:40:00,82.21,82.35,81.1,81.25,183000.0,58.4794,58.579,57.6898,57.7965,183000.0
2008-03-26 09:50:00,81.25,81.87,81.06,81.65,146400.0,57.7965,58.2376,57.6614,58.0811,146400.0
2008-03-26 10:00:00,81.68,82.2,81.68,82.2,113800.0,58.1024,58.4723,58.1024,58.4723,113800.0
2008-03-26 10:10:00,82.14,82.39,81.81,81.88,183100.0,58.4296,58.6075,58.1949,58.2447,183100.0
2008-03-26 10:20:00,81.93,81.98,81.25,81.43,98700.0,58.2803,58.3158,57.7965,57.9246,98700.0
2008-03-26 10:30:00,81.43,81.44,81.08,81.29,61700.0,57.9246,57.9317,57.6756,57.825,61700.0
2008-03-26 10:40:00,81.32,81.35,80.77,80.8,78400.0,57.8463,57.8677,57.4551,57.4764,78400.0
2008-03-26 10:50:00,80.82,81.25,80.69,81.09,99500.0,57.4907,57.7965,57.3982,57.6827,99500.0
2008-03-26 11:00:00,81.06,81.09,80.66,80.75,101600.0,57.6614,57.6827,57.3769,57.4409,101600.0
2008-03-26 11:10:00,80.75,80.95,80.7,80.78,72800.0,57.4409,57.5831,57.4053,57.4622,72800.0
2008-03-26 11:20:00,80.75,81.17,80.55,81.12,69800.0,57.4409,57.7396,57.2986,57.7041,69800.0
2008-03-26 11:30:00,81.16,81.31,80.71,80.75,72500.0,57.7325,57.8392,57.4124,57.4409,72500.0
2008-03-26 11:40:00,80.75,80.88,80.5,80.85,85400.0,57.4409,57.5334,57.263,57.512,85400.0
2008-03-26 11:50:00,80.84,81.0,80.78,80.92,55900.0,57.5049,57.6187,57.4622,57.5618,55900.0
2008-03-26 12:00:00,80.92,81.2,80.92,81.14,64400.0,57.5618,57.761,57.5618,57.7183,64400.0
2008-03-26 12:10:00,81.14,81.15,80.86,80.9,60100.0,57.7183,57.7254,57.5191,57.5476,60100.0
2008-03-26 12:20:00,80.9,81.1,80.86,81.1,36700.0,57.5476,57.6898,57.5191,57.6898,36700.0
2008-03-26 12:30:00,81.08,81.22,80.99,81.05,32000.0,57.6756,57.7752,57.6116,57.6543,32000.0
2008-03-26 12:40:00,81.04,81.15,80.89,81.03,44500.0,57.6472,57.7254,57.5405,57.6401,44500.0
2008-03-26 12:50:00,81.01,81.01,80.8,80.9,39100.0,57.6258,57.6258,57.4764,57.5476,39100.0
2008-03-26 13:00:00,80.9,80.97,80.81,80.87,24300.0,57.5476,57.5974,57.4836,57.5262,24300.0
2008-03-26 13:10:00,80.86,81.01,80.81,80.81,30700.0,57.5191,57.6258,57.4836,57.4836,30700.0
2008-03-26 13:20:00,80.85,80.98,80.8,80.96,40500.0,57.512,57.6045,57.4764,57.5903,40500.0
2008-03-26 13:30:00,80.93,81.0,80.75,80.93,73000.0,57.5689,57.6187,57.4409,57.5689,73000.0
2008-03-26 13:40:00,80.92,80.94,80.74,80.77,55500.0,57.5618,57.576,57.4338,57.4551,55500.0
2008-03-26 13:50:00,80.82,80.89,80.7,80.71,52800.0,57.4907,57.5405,57.4053,57.4124,52800.0
2008-03-26 14:00:00,80.72,80.9,80.61,80.71,120300.0,57.4195,57.5476,57.3413,57.4124,120300.0
2008-03-26 14:10:00,80.71,80.8,80.69,80.76,123100.0,57.4124,57.4764,57.3982,57.448,123100.0
2008-03-26 14:20:00,80.77,80.84,80.65,80.67,87900.0,57.4551,57.5049,57.3697,57.384,87900.0
2008-03-26 14:30:00,80.67,80.93,80.65,80.81,100600.0,57.384,57.5689,57.3697,57.4836,100600.0
2008-03-26 14:40:00,80.8,80.89,80.69,80.82,87700.0,57.4764,57.5405,57.3982,57.4907,87700.0
2008-03-26 14:50:00,80.85,81.28,80.76,81.27,103700.0,57.512,57.8179,57.448,57.8108,103700.0
2008-03-26 15:00:00,81.29,81.35,80.95,81.01,169100.0,57.825,57.8677,57.5831,57.6258,169100.0
2008-03-26 15:10:00,81.02,81.05,80.77,80.87,167000.0,57.6329,57.6543,57.4551,57.5262,167000.0
2008-03-26 15:20:00,80.86,80.97,80.7,80.75,147000.0,57.5191,57.5974,57.4053,57.4409,147000.0
2008-03-26 15:30:00,80.74,80.86,80.71,80.74,162600.0,57.4338,57.5191,57.4124,57.4338,162600.0
2008-03-26 15:40:00,80.74,80.92,80.68,80.9,164500.0,57.4338,57.5618,57.3911,57.5476,164500.0
2008-03-26 15:50:00,80.9,80.99,80.67,80.75,347700.0,57.5476,57.6116,57.384,57.4409,347700.0
2008-03-27 09:30:00,79.99,80.5,76.59,79.27,354300.0,57.08,57.4439,54.6538,56.5662,354300.0
2008-03-27 09:40:00,79.26,79.75,79.11,79.56,132000.0,56.5591,56.9087,56.452,56.7731,132000.0
2008-03-27 09:50:00,79.58,79.95,79.27,79.8,185500.0,56.7874,57.0514,56.5662,56.9444,185500.0
2008-03-27 10:00:00,79.78,79.92,79.27,79.29,154500.0,56.9301,57.03,56.5662,56.5805,154500.0
2008-03-27 10:10:00,79.3,79.49,79.0,79.23,179200.0,56.5876,56.7232,56.3735,56.5377,179200.0
2008-03-27 10:20:00,79.15,79.28,78.73,78.79,147900.0,56.4806,56.5733,56.1809,56.2237,147900.0
2008-03-27 10:30:00,78.84,79.3,78.83,79.3,92100.0,56.2594,56.5876,56.2522,56.5876,92100.0
2008-03-27 10:40:00,79.31,79.42,79.2,79.35,99300.0,56.5947,56.6732,56.5162,56.6233,99300.0
2008-03-27 10:50:00,79.37,79.95,79.34,79.88,165400.0,56.6376,57.0514,56.6161,57.0015,165400.0
2008-03-27 11:00:00,79.89,80.0,79.82,79.9,105900.0,57.0086,57.0871,56.9587,57.0158,105900.0
2008-03-27 11:10:00,79.94,80.03,79.78,79.99,124500.0,57.0443,57.1085,56.9301,57.08,124500.0
2008-03-27 11:20:00,80.01,80.03,79.78,79.95,112900.0,57.0943,57.1085,56.9301,57.0514,112900.0
2008-03-27 11:30:00,79.95,80.67,79.92,80.66,127800.0,57.0514,57.5652,57.03,57.5581,127800.0
2008-03-27 11:40:00,80.66,81.04,80.46,80.86,164600.0,57.5581,57.8292,57.4154,57.7008,164600.0
2008-03-27 11:50:00,80.85,81.14,80.62,80.68,142300.0,57.6937,57.9006,57.5295,57.5724,142300.0
2008-03-27 12:00:00,80.67,80.81,80.25,80.38,110300.0,57.5652,57.6651,57.2655,57.3583,110300.0
2008-03-27 12:10:00,80.36,81.0,80.29,80.98,68100.0,57.344,57.8007,57.2941,57.7864,68100.0
2008-03-27 12:20:00,80.98,81.07,80.72,80.94,92000.0,57.7864,57.8507,57.6009,57.7579,92000.0
2008-03-27 12:30:00,80.93,81.26,80.93,81.05,66700.0,57.7508,57.9862,57.7508,57.8364,66700.0
2008-03-27 12:40:00,81.1,81.22,80.77,80.77,68100.0,57.8721,57.9577,57.6366,57.6366,68100.0
2008-03-27 12:50:00,80.76,80.9,80.58,80.58,48100.0,57.6294,57.7293,57.501,57.501,48100.0
2008-03-27 13:00:00,80.6,80.89,80.43,80.88,59600.0,57.5153,57.7222,57.394,57.7151,59600.0
2008-03-27 13:10:00,80.86,80.96,80.62,80.74,44000.0,57.7008,57.7722,57.5295,57.6152,44000.0
2008-03-27 13:20:00,80.75,80.82,80.33,80.46,63400.0,57.6223,57.6723,57.3226,57.4154,63400.0
2008-03-27 13:30:00,80.47,80.5,79.92,80.11,76300.0,57.4225,57.4439,57.03,57.1656,76300.0
2008-03-27 13:40:00,80.1,80.21,79.87,80.09,61000.0,57.1585,57.237,56.9943,57.1513,61000.0
2008-03-27 13:50:00,80.09,80.12,79.88,79.92,81100.0,57.1513,57.1727,57.0015,57.03,81100.0
2008-03-27 14:00:00,79.96,80.09,79.72,79.94,55900.0,57.0586,57.1513,56.8873,57.0443,55900.0
2008-03-27 14:10:00,79.94,80.25,79.79,80.01,95300.0,57.0443,57.2655,56.9373,57.0943,95300.0
2008-03-27 14:20:00,79.97,80.1,79.79,79.79,53800.0,57.0657,57.1585,56.9373,56.9373,53800.0
2008-03-27 14:30:00,79.81,80.33,79.78,80.26,54600.0,56.9515,57.3226,56.9301,57.2726,54600.0
2008-03-27 14:40:00,80.25,80.4,80.1,80.18,78300.0,57.2655,57.3726,57.1585,57.2156,78300.0
2008-03-27 14:50:00,80.18,80.46,79.92,79.93,76300.0,57.2156,57.4154,57.03,57.0372,76300.0
2008-03-27 15:00:00,79.94,80.02,79.72,79.8,83400.0,57.0443,57.1014,56.8873,56.9444,83400.0
2008-03-27 15:10:00,79.75,79.91,79.57,79.66,112000.0,56.9087,57.0229,56.7803,56.8445,112000.0
2008-03-27 15:20:00,79.67,79.7,79.33,79.53,128100.0,56.8516,56.873,56.609,56.7517,128100.0
2008-03-27 15:30:00,79.52,79.7,79.15,79.15,146600.0,56.7446,56.873,56.4806,56.4806,146600.0
2008-03-27 15:40:00,79.15,79.42,79.15,79.34,139500.0,56.4806,56.6732,56.4806,56.6161,139500.0
2008-03-27 15:50:00,79.31,79.42,79.15,79.2,218900.0,56.5947,56.6732,56.4806,56.5162,218900.0
2008-03-28 09:30:00,79.7,79.9,79.07,79.22,142600.0,56.873,57.0158,56.4235,56.5305,142600.0
2008-03-28 09:40:00,79.23,79.3,79.05,79.14,106000.0,56.5377,56.5876,56.4092,56.4734,106000.0
2008-03-28 09:50:00,79.16,79.9,79.14,79.63,120100.0,56.4877,57.0158,56.4734,56.8231,120100.0
2008-03-28 10:00:00,79.66,80.62,79.52,80.62,155000.0,56.8445,57.5295,56.7446,57.5295,155000.0
2008-03-28 10:10:00,80.62,80.62,80.16,80.38,102000.0,57.5295,57.5295,57.2013,57.3583,102000.0
2008-03-28 10:20:00,80.39,80.7,80.37,80.63,92800.0,57.3654,57.5866,57.3511,57.5367,92800.0
2008-03-28 10:30:00,80.63,80.78,80.57,80.65,128400.0,57.5367,57.6437,57.4939,57.5509,128400.0
2008-03-28 10:40:00,80.69,80.95,80.56,80.87,83000.0,57.5795,57.765,57.4867,57.7079,83000.0
2008-03-28 10:50:00,80.87,81.04,80.68,81.0,92600.0,57.7079,57.8292,57.5724,57.8007,92600.0
2008-03-28 11:00:00,80.96,81.22,80.89,81.17,71300.0,57.7722,57.9577,57.7222,57.922,71300.0
2008-03-28 11:10:00,81.15,81.25,81.03,81.12,72400.0,57.9077,57.9791,57.8221,57.8863,72400.0
2008-03-28 11:20:00,81.09,81.43,81.08,81.19,86400.0,57.8649,58.1075,57.8578,57.9363,86400.0
2008-03-28 11:30:00,81.21,81.38,81.16,81.36,65800.0,57.9506,58.0719,57.9149,58.0576,65800.0
2008-03-28 11:40:00,81.36,81.36,81.06,81.18,69200.0,58.0576,58.0576,57.8435,57.9292,69200.0
2008-03-28 11:50:00,81.18,81.37,81.1,81.16,60500.0,57.9292,58.0647,57.8721,57.9149,60500.0
2008-03-28 12:00:00,81.18,81.18,80.9,80.99,54000.0,57.9292,57.9292,57.7293,57.7936,54000.0
2008-03-28 12:10:00,80.99,81.04,80.64,80.64,40900.0,57.7936,57.8292,57.5438,57.5438,40900.0
2008-03-28 12:20:00,80.66,80.7,80.47,80.58,63900.0,57.5581,57.5866,57.4225,57.501,63900.0
2008-03-28 12:30:00,80.61,80.82,80.56,80.69,30700.0,57.5224,57.6723,57.4867,57.5795,30700.0
2008-03-28 12:40:00,80.66,80.89,80.2,80.23,67400.0,57.5581,57.7222,57.2298,57.2512,67400.0
2008-03-28 12:50:00,80.21,80.7,80.21,80.61,37600.0,57.237,57.5866,57.237,57.5224,37600.0
2008-03-28 13:00:00,80.61,80.77,80.5,80.53,49400.0,57.5224,57.6366,57.4439,57.4653,49400.0
2008-03-28 13:10:00,80.53,80.76,80.49,80.75,29800.0,57.4653,57.6294,57.4368,57.6223,29800.0
2008-03-28 13:20:00,80.75,80.85,80.69,80.85,39800.0,57.6223,57.6937,57.5795,57.6937,39800.0
2008-03-28 13:30:00,80.83,80.87,80.6,80.68,46500.0,57.6794,57.7079,57.5153,57.5724,46500.0
2008-03-28 13:40:00,80.68,80.68,80.39,80.45,43900.0,57.5724,57.5724,57.3654,57.4082,43900.0
2008-03-28 13:50:00,80.44,80.46,80.21,80.32,59000.0,57.4011,57.4154,57.237,57.3155,59000.0
2008-03-28 14:00:00,80.28,80.3,80.14,80.2,81700.0,57.2869,57.3012,57.187,57.2298,81700.0
2008-03-28 14:10:00,80.18,80.46,80.13,80.35,64300.0,57.2156,57.4154,57.1799,57.3369,64300.0
2008-03-28 14:20:00,80.36,80.5,80.14,80.25,64100.0,57.344,57.4439,57.187,57.2655,64100.0
2008-03-28 14:30:00,80.24,80.39,80.05,80.1,49700.0,57.2584,57.3654,57.1228,57.1585,49700.0
2008-03-28 14:40:00,80.1,80.38,80.0,80.3,61300.0,57.1585,57.3583,57.0871,57.3012,61300.0
2008-03-28 14:50:00,80.31,80.56,80.16,80.54,45900.0,57.3083,57.4867,57.2013,57.4725,45900.0
2008-03-28 15:00:00,80.54,80.6,80.09,80.14,76300.0,57.4725,57.5153,57.1513,57.187,76300.0
2008-03-28 15:10:00,80.11,80.17,79.74,79.92,84000.0,57.1656,57.2084,56.9016,57.03,84000.0
2008-03-28 15:20:00,79.93,80.09,79.88,80.01,78000.0,57.0372,57.1513,57.0015,57.0943,78000.0
2008-03-28 15:30:00,80.01,80.17,79.84,79.9,82800.0,57.0943,57.2084,56.9729,57.0158,82800.0
2008-03-28 15:40:00,79.92,79.98,79.69,79.86,112800.0,57.03,57.0728,56.8659,56.9872,112800.0
2008-03-28 15:50:00,79.86,80.13,79.74,80.04,189100.0,56.9872,57.1799,56.9016,57.1157,189100.0
2008-03-31 08:30:00,80.0,80.0,80.0,80.0,300.0,57.0871,57.0871,57.0871,57.0871,300.0
2008-03-31 08:40:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 08:50:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 09:00:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 09:10:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 09:20:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 09:30:00,80.02,81.07,79.84,81.01,137000.0,57.1014,57.8507,56.9729,57.8078,137000.0
2008-03-31 09:40:00,81.01,81.28,81.0,81.22,104500.0,57.8078,58.0005,57.8007,57.9577,104500.0
2008-03-31 09:50:00,81.22,81.3,80.58,80.82,108000.0,57.9577,58.0148,57.501,57.6723,108000.0
2008-03-31 10:00:00,80.82,81.23,80.79,81.0,91900.0,57.6723,57.9648,57.6509,57.8007,91900.0
2008-03-31 10:10:00,80.98,81.04,80.5,80.62,72200.0,57.7864,57.8292,57.4439,57.5295,72200.0
2008-03-31 10:20:00,80.61,80.77,80.25,80.37,67400.0,57.5224,57.6366,57.2655,57.3511,67400.0
2008-03-31 10:30:00,80.34,80.78,80.27,80.73,62600.0,57.3297,57.6437,57.2798,57.608,62600.0
2008-03-31 10:40:00,80.73,80.73,79.95,80.02,87200.0,57.608,57.608,57.0514,57.1014,87200.0
2008-03-31 10:50:00,80.01,80.49,79.95,80.41,62100.0,57.0943,57.4368,57.0514,57.3797,62100.0
2008-03-31 11:00:00,80.41,80.46,80.17,80.38,51000.0,57.3797,57.4154,57.2084,57.3583,51000.0
2008-03-31 11:10:00,80.38,80.43,80.22,80.37,41900.0,57.3583,57.394,57.2441,57.3511,41900.0
2008-03-31 11:20:00,80.39,80.87,80.36,80.84,45600.0,57.3654,57.7079,57.344,57.6865,45600.0
2008-03-31 11:30:00,80.82,80.92,80.72,80.76,49900.0,57.6723,57.7436,57.6009,57.6294,49900.0
2008-03-31 11:40:00,80.72,81.0,80.72,80.96,38300.0,57.6009,57.8007,57.6009,57.7722,38300.0
2008-03-31 11:50:00,80.94,81.0,80.5,80.53,76400.0,57.7579,57.8007,57.4439,57.4653,76400.0
2008-03-31 12:00:00,80.52,80.73,80.45,80.53,78300.0,57.4582,57.608,57.4082,57.4653,78300.0
2008-03-31 12:10:00,80.49,80.57,80.39,80.42,79900.0,57.4368,57.4939,57.3654,57.3868,79900.0
2008-03-31 12:20:00,80.42,80.43,80.21,80.4,61500.0,57.3868,57.394,57.237,57.3726,61500.0
2008-03-31 12:30:00,80.4,80.61,80.15,80.41,56000.0,57.3726,57.5224,57.1942,57.3797,56000.0
2008-03-31 12:40:00,80.38,80.57,80.29,80.57,48500.0,57.3583,57.4939,57.2941,57.4939,48500.0
2008-03-31 12:50:00,80.55,80.62,80.48,80.62,54900.0,57.4796,57.5295,57.4296,57.5295,54900.0
2008-03-31 13:00:00,80.6,80.9,80.6,80.74,47000.0,57.5153,57.7293,57.5153,57.6152,47000.0
2008-03-31 13:10:00,80.71,80.78,80.63,80.69,29300.0,57.5938,57.6437,57.5367,57.5795,29300.0
2008-03-31 13:20:00,80.66,80.82,80.64,80.75,48200.0,57.5581,57.6723,57.5438,57.6223,48200.0
2008-03-31 13:30:00,80.73,80.8,80.51,80.57,61300.0,57.608,57.658,57.451,57.4939,61300.0
2008-03-31 13:40:00,80.54,80.84,80.48,80.84,50300.0,57.4725,57.6865,57.4296,57.6865,50300.0
2008-03-31 13:50:00,80.82,80.82,80.46,80.46,53200.0,57.6723,57.6723,57.4154,57.4154,53200.0
2008-03-31 14:00:00,80.45,80.57,80.06,80.21,116400.0,57.4082,57.4939,57.1299,57.237,116400.0
2008-03-31 14:10:00,80.2,80.24,80.03,80.12,50900.0,57.2298,57.2584,57.1085,57.1727,50900.0
2008-03-31 14:20:00,80.11,80.29,80.08,80.15,55800.0,57.1656,57.2941,57.1442,57.1942,55800.0
2008-03-31 14:30:00,80.13,80.18,80.0,80.14,74500.0,57.1799,57.2156,57.0871,57.187,74500.0
2008-03-31 14:40:00,80.15,80.21,80.01,80.05,61100.0,57.1942,57.237,57.0943,57.1228,61100.0
2008-03-31 14:50:00,80.04,80.05,79.78,80.02,88800.0,57.1157,57.1228,56.9301,57.1014,88800.0
2008-03-31 15:00:00,80.0,80.0,79.75,79.86,74800.0,57.0871,57.0871,56.9087,56.9872,74800.0
2008-03-31 15:10:00,79.86,80.1,79.79,80.05,103500.0,56.9872,57.1585,56.9373,57.1228,103500.0
2008-03-31 15:20:00,80.04,80.14,79.9,79.93,148000.0,57.1157,57.187,57.0158,57.0372,148000.0
2008-03-31 15:30:00,79.9,80.26,79.85,80.18,120400.0,57.0158,57.2726,56.9801,57.2156,120400.0
2008-03-31 15:40:00,80.18,80.72,80.18,80.42,222900.0,57.2156,57.6009,57.2156,57.3868,222900.0
2008-03-31 15:50:00,80.44,80.68,80.3,80.34,274100.0,57.4011,57.5724,57.3012,57.3297,274100.0
2008-04-01 08:20:00,80.44,80.44,80.44,80.44,100.0,57.4011,57.4011,57.4011,57.4011,100.0
2008-04-01 08:30:00,81.2,81.2,81.2,81.2,1000.0,57.9434,57.9434,57.9434,57.9434,1000.0
2008-04-01 08:40:00,80.44,80.44,80.44,80.44,24700.0,57.4011,57.4011,57.4011,57.4011,24700.0
2008-04-01 08:50:00,80.44,80.44,80.44,80.44,0.0,57.4011,57.4011,57.4011,57.4011,0.0
2008-04-01 09:00:00,81.2,81.2,81.2,81.2,100.0,57.9434,57.9434,57.9434,57.9434,100.0
2008-04-01 09:10:00,81.2,81.2,81.2,81.2,0.0,57.9434,57.9434,57.9434,57.9434,0.0
2008-04-01 09:20:00,81.09,81.45,80.44,81.45,3500.0,57.8649,58.1218,57.4011,58.1218,3500.0
2008-04-01 09:30:00,81.59,82.98,80.59,80.59,278500.0,58.2217,59.2136,57.5081,57.5081,278500.0
2008-04-01 09:40:00,80.56,80.57,79.69,79.78,233500.0,57.4867,57.4939,56.8659,56.9301,233500.0
2008-04-01 09:50:00,79.85,79.85,79.3,79.35,229300.0,56.9801,56.9801,56.5876,56.6233,229300.0
2008-04-01 10:00:00,79.36,79.95,79.36,79.49,245700.0,56.6304,57.0514,56.6304,56.7232,245700.0
2008-04-01 10:10:00,79.5,79.84,79.33,79.81,242100.0,56.7303,56.9729,56.609,56.9515,242100.0
2008-04-01 10:20:00,79.8,79.87,79.44,79.55,164900.0,56.9444,56.9943,56.6875,56.766,164900.0
2008-04-01 10:30:00,79.57,79.82,79.43,79.81,135400.0,56.7803,56.9587,56.6804,56.9515,135400.0
2008-04-01 10:40:00,79.81,79.92,79.65,79.86,131200.0,56.9515,57.03,56.8374,56.9872,131200.0
2008-04-01 10:50:00,79.85,80.04,79.65,79.93,120200.0,56.9801,57.1157,56.8374,57.0372,120200.0
2008-04-01 11:00:00,79.95,80.08,79.7,80.0,95900.0,57.0514,57.1442,56.873,57.0871,95900.0
2008-04-01 11:10:00,80.03,80.1,79.82,80.06,106400.0,57.1085,57.1585,56.9587,57.1299,106400.0
2008-04-01 11:20:00,80.09,80.48,80.09,80.3,117900.0,57.1513,57.4296,57.1513,57.3012,117900.0
2008-04-01 11:30:00,80.28,80.58,80.22,80.42,83000.0,57.2869,57.501,57.2441,57.3868,83000.0
2008-04-01 11:40:00,80.44,80.58,80.36,80.55,72200.0,57.4011,57.501,57.344,57.4796,72200.0
2008-04-01 11:50:00,80.55,81.07,80.55,81.05,221500.0,57.4796,57.8507,57.4796,57.8364,221500.0
2008-04-01 12:00:00,81.06,81.29,81.02,81.19,136000.0,57.8435,58.0076,57.815,57.9363,136000.0
2008-04-01 12:10:00,81.2,81.35,81.01,81.32,76100.0,57.9434,58.0505,57.8078,58.0291,76100.0
2008-04-01 12:20:00,81.3,81.58,81.26,81.58,76800.0,58.0148,58.2146,57.9862,58.2146,76800.0
2008-04-01 12:30:00,81.55,81.56,81.28,81.42,61900.0,58.1932,58.2003,58.0005,58.1004,61900.0
2008-04-01 12:40:00,81.42,81.6,81.39,81.46,60400.0,58.1004,58.2289,58.079,58.129,60400.0
2008-04-01 12:50:00,81.47,81.53,81.21,81.3,43100.0,58.1361,58.1789,57.9506,58.0148,43100.0
2008-04-01 13:00:00,81.3,81.35,81.18,81.25,56500.0,58.0148,58.0505,57.9292,57.9791,56500.0
2008-04-01 13:10:00,81.28,81.56,81.16,81.48,66300.0,58.0005,58.2003,57.9149,58.1432,66300.0
2008-04-01 13:20:00,81.48,81.6,81.28,81.42,86000.0,58.1432,58.2289,58.0005,58.1004,86000.0
2008-04-01 13:30:00,81.42,81.6,81.38,81.41,72100.0,58.1004,58.2289,58.0719,58.0933,72100.0
2008-04-01 13:40:00,81.41,81.44,81.14,81.17,40200.0,58.0933,58.1147,57.9006,57.922,40200.0
2008-04-01 13:50:00,81.16,81.17,80.84,80.84,62900.0,57.9149,57.922,57.6865,57.6865,62900.0
2008-04-01 14:00:00,80.86,80.88,80.68,80.85,112200.0,57.7008,57.7151,57.5724,57.6937,112200.0
2008-04-01 14:10:00,80.87,81.08,80.85,81.0,64900.0,57.7079,57.8578,57.6937,57.8007,64900.0
2008-04-01 14:20:00,80.99,81.27,80.82,81.07,113800.0,57.7936,57.9934,57.6723,57.8507,113800.0
2008-04-01 14:30:00,81.08,81.49,81.06,81.43,88700.0,57.8578,58.1504,57.8435,58.1075,88700.0
2008-04-01 14:40:00,81.43,81.44,81.06,81.38,111300.0,58.1075,58.1147,57.8435,58.0719,111300.0
2008-04-01 14:50:00,81.38,81.46,81.09,81.23,113800.0,58.0719,58.129,57.8649,57.9648,113800.0
2008-04-01 15:00:00,81.24,81.5,81.21,81.36,130000.0,57.972,58.1575,57.9506,58.0576,130000.0
2008-04-01 15:10:00,81.36,81.54,81.26,81.35,116200.0,58.0576,58.186,57.9862,58.0505,116200.0
2008-04-01 15:20:00,81.34,81.45,81.09,81.1,140100.0,58.0433,58.1218,57.8649,57.8721,140100.0
2008-04-01 15:30:00,81.1,81.17,80.74,80.99,183100.0,57.8721,57.922,57.6152,57.7936,183100.0
2008-04-01 15:40:00,81.0,81.08,80.9,80.97,219300.0,57.8007,57.8578,57.7293,57.7793,219300.0
2008-04-01 15:50:00,81.0,81.17,80.95,81.12,415100.0,57.8007,57.922,57.765,57.8863,415100.0
2008-04-02 09:30:00,81.18,81.43,80.35,81.19,183400.0,57.9292,58.1075,57.3369,57.9363,183400.0
2008-04-02 09:40:00,81.2,81.35,80.54,81.23,427700.0,57.9434,58.0505,57.4725,57.9648,427700.0
2008-04-02 09:50:00,81.24,81.8,81.04,81.58,204300.0,57.972,58.3716,57.8292,58.2146,204300.0
2008-04-02 10:00:00,81.58,81.75,81.17,81.69,148400.0,58.2146,58.3359,57.922,58.2931,148400.0
2008-04-02 10:10:00,81.69,82.08,81.66,81.76,343300.0,58.2931,58.5714,58.2717,58.343,343300.0
2008-04-02 10:20:00,81.76,81.86,81.46,81.53,173800.0,58.343,58.4144,58.129,58.1789,173800.0
2008-04-02 10:30:00,81.53,81.74,81.39,81.42,145300.0,58.1789,58.3288,58.079,58.1004,145300.0
2008-04-02 10:40:00,81.45,81.56,80.9,80.9,139500.0,58.1218,58.2003,57.7293,57.7293,139500.0
2008-04-02 10:50:00,80.9,81.51,80.9,81.29,128100.0,57.7293,58.1646,57.7293,58.0076,128100.0
2008-04-02 11:00:00,81.27,81.43,81.16,81.18,146300.0,57.9934,58.1075,57.9149,57.9292,146300.0
2008-04-02 11:10:00,81.21,81.31,80.9,80.99,109800.0,57.9506,58.0219,57.7293,57.7936,109800.0
2008-04-02 11:20:00,80.99,81.01,80.62,80.84,103100.0,57.7936,57.8078,57.5295,57.6865,103100.0
2008-04-02 11:30:00,80.83,81.01,80.71,80.9,67300.0,57.6794,57.8078,57.5938,57.7293,67300.0
2008-04-02 11:40:00,80.91,81.12,80.87,81.0,123100.0,57.7365,57.8863,57.7079,57.8007,123100.0
2008-04-02 11:50:00,81.0,81.03,80.93,81.0,47800.0,57.8007,57.8221,57.7508,57.8007,47800.0
2008-04-02 12:00:00,81.0,81.16,80.95,81.14,72300.0,57.8007,57.9149,57.765,57.9006,72300.0
2008-04-02 12:10:00,81.14,81.15,80.98,81.03,59900.0,57.9006,57.9077,57.7864,57.8221,59900.0
2008-04-02 12:20:00,81.03,81.05,80.8,80.87,54300.0,57.8221,57.8364,57.658,57.7079,54300.0
2008-04-02 12:30:00,80.85,80.85,80.55,80.62,82000.0,57.6937,57.6937,57.4796,57.5295,82000.0
2008-04-02 12:40:00,80.62,80.68,80.39,80.47,63600.0,57.5295,57.5724,57.3654,57.4225,63600.0
2008-04-02 12:50:00,80.46,80.64,80.33,80.61,62500.0,57.4154,57.5438,57.3226,57.5224,62500.0
2008-04-02 13:00:00,80.61,80.61,80.07,80.08,122500.0,57.5224,57.5224,57.1371,57.1442,122500.0
2008-04-02 13:10:00,80.08,80.32,80.05,80.32,84500.0,57.1442,57.3155,57.1228,57.3155,84500.0
2008-04-02 13:20:00,80.32,80.52,80.16,80.47,56400.0,57.3155,57.4582,57.2013,57.4225,56400.0
2008-04-02 13:30:00,80.5,80.58,80.25,80.4,73600.0,57.4439,57.501,57.2655,57.3726,73600.0
2008-04-02 13:40:00,80.4,80.6,80.39,80.59,94000.0,57.3726,57.5153,57.3654,57.5081,94000.0
2008-04-02 13:50:00,80.59,80.8,80.51,80.56,89900.0,57.5081,57.658,57.451,57.4867,89900.0
2008-04-02 14:00:00,80.55,80.66,80.36,80.65,73600.0,57.4796,57.5581,57.344,57.5509,73600.0
2008-04-02 14:10:00,80.66,80.75,80.57,80.65,196200.0,57.5581,57.6223,57.4939,57.5509,196200.0
2008-04-02 14:20:00,80.64,80.68,80.36,80.4,69200.0,57.5438,57.5724,57.344,57.3726,69200.0
2008-04-02 14:30:00,80.39,80.48,80.05,80.18,160700.0,57.3654,57.4296,57.1228,57.2156,160700.0
2008-04-02 14:40:00,80.22,80.22,79.54,79.55,189800.0,57.2441,57.2441,56.7589,56.766,189800.0
2008-04-02 14:50:00,79.53,79.87,79.48,79.83,241400.0,56.7517,56.9943,56.716,56.9658,241400.0
2008-04-02 15:00:00,79.87,79.88,79.5,79.7,137600.0,56.9943,57.0015,56.7303,56.873,137600.0
2008-04-02 15:10:00,79.68,79.88,79.67,79.83,222200.0,56.8588,57.0015,56.8516,56.9658,222200.0
2008-04-02 15:20:00,79.84,79.84,79.31,79.6,278400.0,56.9729,56.9729,56.5947,56.8017,278400.0
2008-04-02 15:30:00,79.62,79.83,79.46,79.78,300000.0,56.816,56.9658,56.7018,56.9301,300000.0
2008-04-02 15:40:00,79.78,79.98,79.55,79.94,262800.0,56.9301,57.0728,56.766,57.0443,262800.0
2008-04-02 15:50:00,79.93,79.97,79.61,79.88,287100.0,57.0372,57.0657,56.8088,57.0015,287100.0
2008-04-03 09:30:00,79.5,80.28,79.44,80.1,173700.0,56.7303,57.2869,56.6875,57.1585,173700.0
2008-04-03 09:40:00,80.1,81.0,80.04,80.92,152600.0,57.1585,57.8007,57.1157,57.7436,152600.0
2008-04-03 09:50:00,80.92,81.24,80.76,81.22,94900.0,57.7436,57.972,57.6294,57.9577,94900.0
2008-04-03 10:00:00,81.22,81.93,81.21,81.78,202500.0,57.9577,58.4643,57.9506,58.3573,202500.0
2008-04-03 10:10:00,81.75,81.86,81.52,81.67,197500.0,58.3359,58.4144,58.1718,58.2788,197500.0
2008-04-03 10:20:00,81.64,81.74,81.16,81.31,137200.0,58.2574,58.3288,57.9149,58.0219,137200.0
2008-04-03 10:30:00,81.31,81.81,81.26,81.75,117900.0,58.0219,58.3787,57.9862,58.3359,117900.0
2008-04-03 10:40:00,81.75,81.95,81.56,81.87,147900.0,58.3359,58.4786,58.2003,58.4215,147900.0
2008-04-03 10:50:00,81.87,82.36,81.86,82.26,242300.0,58.4215,58.7712,58.4144,58.6998,242300.0
2008-04-03 11:00:00,82.27,82.5,82.07,82.3,200600.0,58.707,58.8711,58.5642,58.7284,200600.0
2008-04-03 11:10:00,82.3,82.32,82.13,82.15,108400.0,58.7284,58.7426,58.6071,58.6213,108400.0
2008-04-03 11:20:00,82.14,82.19,81.76,81.89,92100.0,58.6142,58.6499,58.343,58.4358,92100.0
2008-04-03 11:30:00,81.91,82.4,81.88,82.4,116500.0,58.4501,58.7997,58.4287,58.7997,116500.0
2008-04-03 11:40:00,82.39,82.8,82.38,82.77,186900.0,58.7926,59.0852,58.7855,59.0638,186900.0
2008-04-03 11:50:00,82.77,82.8,82.51,82.53,93400.0,59.0638,59.0852,58.8782,58.8925,93400.0
2008-04-03 12:00:00,82.54,82.6,82.38,82.57,81000.0,58.8996,58.9424,58.7855,58.921,81000.0
2008-04-03 12:10:00,82.54,82.57,82.2,82.31,70900.0,58.8996,58.921,58.657,58.7355,70900.0
2008-04-03 12:20:00,82.3,82.3,82.03,82.03,62300.0,58.7284,58.7284,58.5357,58.5357,62300.0
2008-04-03 12:30:00,82.04,82.6,82.01,82.59,62900.0,58.5428,58.9424,58.5214,58.9353,62900.0
2008-04-03 12:40:00,82.57,82.84,82.54,82.78,91700.0,58.921,59.1137,58.8996,59.0709,91700.0
2008-04-03 12:50:00,82.8,82.88,82.75,82.85,52600.0,59.0852,59.1423,59.0495,59.1208,52600.0
2008-04-03 13:00:00,82.84,82.95,82.74,82.92,97800.0,59.1137,59.1922,59.0423,59.1708,97800.0
2008-04-03 13:10:00,82.91,83.3,82.85,83.25,155400.0,59.1637,59.442,59.1208,59.4063,155400.0
2008-04-03 13:20:00,83.22,83.4,83.14,83.31,127500.0,59.3849,59.5133,59.3278,59.4491,127500.0
2008-04-03 13:30:00,83.32,83.43,83.05,83.14,175400.0,59.4562,59.5347,59.2636,59.3278,175400.0
2008-04-03 13:40:00,83.14,83.37,83.03,83.35,101000.0,59.3278,59.4919,59.2493,59.4776,101000.0
2008-04-03 13:50:00,83.33,83.43,83.15,83.22,114800.0,59.4634,59.5347,59.3349,59.3849,114800.0
2008-04-03 14:00:00,83.19,83.34,83.1,83.27,98300.0,59.3635,59.4705,59.2992,59.4206,98300.0
2008-04-03 14:10:00,83.27,83.4,83.13,83.18,99800.0,59.4206,59.5133,59.3206,59.3563,99800.0
2008-04-03 14:20:00,83.17,83.34,83.05,83.15,109200.0,59.3492,59.4705,59.2636,59.3349,109200.0
2008-04-03 14:30:00,83.13,83.35,83.0,83.04,108500.0,59.3206,59.4776,59.2279,59.2564,108500.0
2008-04-03 14:40:00,83.02,83.13,82.91,82.99,120000.0,59.2422,59.3206,59.1637,59.2207,120000.0
2008-04-03 14:50:00,83.01,83.14,82.96,83.13,121600.0,59.235,59.3278,59.1993,59.3206,121600.0
2008-04-03 15:00:00,83.14,83.14,82.94,83.01,106500.0,59.3278,59.3278,59.1851,59.235,106500.0
2008-04-03 15:10:00,83.01,83.19,82.95,83.1,193600.0,59.235,59.3635,59.1922,59.2992,193600.0
2008-04-03 15:20:00,83.1,83.21,82.92,83.11,201700.0,59.2992,59.3777,59.1708,59.3064,201700.0
2008-04-03 15:30:00,83.11,83.14,82.79,83.02,218500.0,59.3064,59.3278,59.078,59.2422,218500.0
2008-04-03 15:40:00,83.04,83.13,82.86,82.86,275100.0,59.2564,59.3206,59.128,59.128,275100.0
2008-04-03 15:50:00,82.86,83.06,82.74,83.04,441700.0,59.128,59.2707,59.0423,59.2564,441700.0
2008-04-04 09:30:00,83.3,85.0,83.3,84.14,269100.0,59.442,60.6551,59.442,60.0414,269100.0
2008-04-04 09:40:00,84.09,84.43,83.72,83.97,232100.0,60.0057,60.2483,59.7417,59.9201,232100.0
2008-04-04 09:50:00,83.97,83.97,83.46,83.56,161700.0,59.9201,59.9201,59.5561,59.6275,161700.0
2008-04-04 10:00:00,83.57,83.6,83.0,83.1,158100.0,59.6346,59.656,59.2279,59.2992,158100.0
2008-04-04 10:10:00,83.11,83.33,82.61,82.8,116100.0,59.3064,59.4634,58.9496,59.0852,116100.0
2008-04-04 10:20:00,82.8,83.34,82.8,83.29,148400.0,59.0852,59.4705,59.0852,59.4348,148400.0
2008-04-04 10:30:00,83.32,83.51,83.13,83.24,106000.0,59.4562,59.5918,59.3206,59.3991,106000.0
2008-04-04 10:40:00,83.26,83.58,83.12,83.54,140400.0,59.4134,59.6418,59.3135,59.6132,140400.0
2008-04-04 10:50:00,83.55,83.75,83.44,83.73,57000.0,59.6204,59.7631,59.5419,59.7488,57000.0
2008-04-04 11:00:00,83.74,83.86,83.51,83.74,89500.0,59.7559,59.8416,59.5918,59.7559,89500.0
2008-04-04 11:10:00,83.72,83.89,83.61,83.63,63600.0,59.7417,59.863,59.6632,59.6774,63600.0
2008-04-04 11:20:00,83.64,84.04,83.58,83.98,87400.0,59.6846,59.97,59.6418,59.9272,87400.0
2008-04-04 11:30:00,83.94,84.48,83.9,84.3,174700.0,59.8987,60.284,59.8701,60.1555,174700.0
2008-04-04 11:40:00,84.32,84.49,84.22,84.26,106300.0,60.1698,60.2911,60.0985,60.127,106300.0
2008-04-04 11:50:00,84.27,84.5,84.26,84.45,173300.0,60.1341,60.2983,60.127,60.2626,173300.0
2008-04-04 12:00:00,84.46,85.81,84.44,85.73,465600.0,60.2697,61.2331,60.2555,61.176,465600.0
2008-04-04 12:10:00,85.73,85.99,85.49,85.56,234300.0,61.176,61.3615,61.0047,61.0547,234300.0
2008-04-04 12:20:00,85.53,85.68,83.52,85.68,92400.0,61.0333,61.1403,59.5989,61.1403,92400.0
2008-04-04 12:30:00,85.67,85.67,85.45,85.48,137800.0,61.1332,61.1332,60.9762,60.9976,137800.0
2008-04-04 12:40:00,85.47,86.0,85.45,85.95,201400.0,60.9904,61.3686,60.9762,61.333,201400.0
2008-04-04 12:50:00,85.93,86.79,85.93,86.59,242700.0,61.3187,61.9324,61.3187,61.7897,242700.0
2008-04-04 13:00:00,86.58,86.76,86.48,86.71,201000.0,61.7825,61.911,61.7112,61.8753,201000.0
2008-04-04 13:10:00,86.7,86.88,86.64,86.82,296000.0,61.8682,61.9966,61.8253,61.9538,296000.0
2008-04-04 13:20:00,86.81,86.97,86.76,86.96,120100.0,61.9467,62.0608,61.911,62.0537,120100.0
2008-04-04 13:30:00,86.96,87.0,86.76,86.92,173000.0,62.0537,62.0822,61.911,62.0252,173000.0
2008-04-04 13:40:00,86.91,87.0,86.76,86.94,168300.0,62.018,62.0822,61.911,62.0394,168300.0
2008-04-04 13:50:00,86.94,87.13,86.55,86.56,214700.0,62.0394,62.175,61.7611,61.7683,214700.0
2008-04-04 14:00:00,86.57,86.62,86.07,86.28,172900.0,61.7754,61.8111,61.4186,61.5685,172900.0
2008-04-04 14:10:00,86.3,86.38,86.03,86.07,91000.0,61.5827,61.6398,61.3901,61.4186,91000.0
2008-04-04 14:20:00,86.07,86.3,85.59,86.15,221600.0,61.4186,61.5827,61.0761,61.4757,221600.0
2008-04-04 14:30:00,86.12,86.54,86.07,86.52,109400.0,61.4543,61.754,61.4186,61.7397,109400.0
2008-04-04 14:40:00,86.5,86.74,86.5,86.69,98900.0,61.7254,61.8967,61.7254,61.861,98900.0
2008-04-04 14:50:00,86.7,86.83,86.56,86.61,100500.0,61.8682,61.9609,61.7683,61.8039,100500.0
2008-04-04 15:00:00,86.61,86.74,86.24,86.45,122600.0,61.8039,61.8967,61.5399,61.6898,122600.0
2008-04-04 15:10:00,86.45,86.45,85.92,85.95,124900.0,61.6898,61.6898,61.3116,61.333,124900.0
2008-04-04 15:20:00,85.95,86.06,85.48,85.6,212000.0,61.333,61.4115,60.9976,61.0832,212000.0
2008-04-04 15:30:00,85.59,85.93,85.52,85.65,159000.0,61.0761,61.3187,61.0261,61.1189,159000.0
2008-04-04 15:40:00,85.64,85.78,85.41,85.62,210500.0,61.1118,61.2117,60.9476,61.0975,210500.0
2008-04-04 15:50:00,85.63,85.91,85.6,85.75,288000.0,61.1046,61.3044,61.0832,61.1903,288000.0
2008-04-07 09:30:00,86.35,87.66,86.35,87.6,299700.0,61.6184,62.5532,61.6184,62.5104,299700.0
2008-04-07 09:40:00,87.61,88.71,87.53,88.16,439200.0,62.5175,63.3025,62.4604,62.91,439200.0
2008-04-07 09:50:00,88.16,89.36,88.11,89.11,341300.0,62.91,63.7663,62.8743,63.5879,341300.0
2008-04-07 10:00:00,89.1,89.13,88.38,88.77,241300.0,63.5808,63.6022,63.067,63.3453,241300.0
2008-04-07 10:10:00,88.77,88.93,88.24,88.39,220900.0,63.3453,63.4595,62.9671,63.0741,220900.0
2008-04-07 10:20:00,88.39,88.47,88.04,88.12,147000.0,63.0741,63.1312,62.8244,62.8815,147000.0
2008-04-07 10:30:00,88.09,88.44,87.87,87.99,163900.0,62.86,63.1098,62.7031,62.7887,163900.0
2008-04-07 10:40:00,87.99,88.31,87.56,88.06,138700.0,62.7887,63.017,62.4818,62.8386,138700.0
2008-04-07 10:50:00,88.13,88.35,87.71,88.15,156600.0,62.8886,63.0456,62.5889,62.9029,156600.0
2008-04-07 11:00:00,88.15,88.35,88.03,88.07,76300.0,62.9029,63.0456,62.8172,62.8458,76300.0
2008-04-07 11:10:00,88.08,88.32,88.01,88.25,102900.0,62.8529,63.0242,62.803,62.9742,102900.0
2008-04-07 11:20:00,88.28,88.87,88.28,88.71,145700.0,62.9956,63.4166,62.9956,63.3025,145700.0
2008-04-07 11:30:00,88.71,89.17,87.84,89.15,199500.0,63.3025,63.6307,62.6817,63.6165,199500.0
2008-04-07 11:40:00,89.15,89.4,89.11,89.19,182400.0,63.6165,63.7949,63.5879,63.645,182400.0
2008-04-07 11:50:00,89.18,89.27,88.52,88.77,130600.0,63.6379,63.7021,63.1669,63.3453,130600.0
2008-04-07 12:00:00,88.78,88.81,88.5,88.73,88000.0,63.3524,63.3738,63.1526,63.3167,88000.0
2008-04-07 12:10:00,88.72,88.76,88.55,88.7,130900.0,63.3096,63.3382,63.1883,63.2953,130900.0
2008-04-07 12:20:00,88.69,88.75,88.56,88.7,102800.0,63.2882,63.331,63.1954,63.2953,102800.0
2008-04-07 12:30:00,88.7,88.98,88.61,88.75,135500.0,63.2953,63.4951,63.2311,63.331,135500.0
2008-04-07 12:40:00,88.76,89.08,88.76,88.94,117600.0,63.3382,63.5665,63.3382,63.4666,117600.0
2008-04-07 12:50:00,88.94,89.17,88.87,89.14,76900.0,63.4666,63.6307,63.4166,63.6093,76900.0
2008-04-07 13:00:00,89.18,89.21,88.61,88.76,111100.0,63.6379,63.6593,63.2311,63.3382,111100.0
2008-04-07 13:10:00,88.76,89.28,88.67,89.27,120600.0,63.3382,63.7092,63.2739,63.7021,120600.0
2008-04-07 13:20:00,89.24,89.29,89.08,89.17,95900.0,63.6807,63.7164,63.5665,63.6307,95900.0
2008-04-07 13:30:00,89.21,89.5,89.07,89.41,121500.0,63.6593,63.8662,63.5594,63.802,121500.0
2008-04-07 13:40:00,89.41,89.44,88.89,89.03,132700.0,63.802,63.8234,63.4309,63.5308,132700.0
2008-04-07 13:50:00,89.05,89.07,88.66,88.79,136200.0,63.5451,63.5594,63.2668,63.3596,136200.0
2008-04-07 14:00:00,88.8,88.85,88.25,88.45,184400.0,63.3667,63.4024,62.9742,63.1169,184400.0
2008-04-07 14:10:00,88.43,88.47,88.2,88.2,151800.0,63.1027,63.1312,62.9385,62.9385,151800.0
2008-04-07 14:20:00,88.2,88.25,88.0,88.01,153700.0,62.9385,62.9742,62.7958,62.803,153700.0
2008-04-07 14:30:00,88.02,88.15,87.65,88.11,185600.0,62.8101,62.9029,62.5461,62.8743,185600.0
2008-04-07 14:40:00,88.12,88.33,88.09,88.09,157000.0,62.8815,63.0313,62.86,62.86,157000.0
2008-04-07 14:50:00,88.09,88.38,88.03,88.03,95300.0,62.86,63.067,62.8172,62.8172,95300.0
2008-04-07 15:00:00,88.03,88.03,87.61,87.66,172000.0,62.8172,62.8172,62.5175,62.5532,172000.0
2008-04-07 15:10:00,87.68,88.25,87.62,88.22,181400.0,62.5675,62.9742,62.5247,62.9528,181400.0
2008-04-07 15:20:00,88.22,88.45,88.18,88.38,167800.0,62.9528,63.1169,62.9243,63.067,167800.0
2008-04-07 15:30:00,88.39,88.42,87.89,88.22,218700.0,63.0741,63.0955,62.7173,62.9528,218700.0
2008-04-07 15:40:00,88.23,88.47,88.12,88.16,270400.0,62.96,63.1312,62.8815,62.91,270400.0
2008-04-07 15:50:00,88.16,88.43,88.1,88.3,287000.0,62.91,63.1027,62.8672,63.0099,287000.0
2008-04-08 09:30:00,87.7,88.38,87.33,87.94,157400.0,62.5818,63.067,62.3177,62.753,157400.0
2008-04-08 09:40:00,87.94,88.65,87.83,88.31,100200.0,62.753,63.2597,62.6745,63.017,100200.0
2008-04-08 09:50:00,88.35,88.94,88.3,88.55,88500.0,63.0456,63.4666,63.0099,63.1883,88500.0
2008-04-08 10:00:00,88.55,88.83,88.15,88.48,146500.0,63.1883,63.3881,62.9029,63.1383,146500.0
2008-04-08 10:10:00,88.48,88.85,88.46,88.63,127800.0,63.1383,63.4024,63.1241,63.2454,127800.0
2008-04-08 10:20:00,88.64,89.03,88.61,88.7,163100.0,63.2525,63.5308,63.2311,63.2953,163100.0
2008-04-08 10:30:00,88.7,88.72,88.45,88.69,109300.0,63.2953,63.3096,63.1169,63.2882,109300.0
2008-04-08 10:40:00,88.7,88.91,88.65,88.66,100100.0,63.2953,63.4452,63.2597,63.2668,100100.0
2008-04-08 10:50:00,88.69,88.75,88.6,88.6,60300.0,63.2882,63.331,63.224,63.224,60300.0
2008-04-08 11:00:00,88.61,88.61,88.31,88.38,97700.0,63.2311,63.2311,63.017,63.067,97700.0
2008-04-08 11:10:00,88.36,88.46,88.06,88.28,111100.0,63.0527,63.1241,62.8386,62.9956,111100.0
2008-04-08 11:20:00,88.27,88.65,88.21,88.56,54400.0,62.9885,63.2597,62.9457,63.1954,54400.0
2008-04-08 11:30:00,88.56,88.9,88.4,88.42,76100.0,63.1954,63.4381,63.0813,63.0955,76100.0
2008-04-08 11:40:00,88.41,88.43,88.18,88.28,45000.0,63.0884,63.1027,62.9243,62.9956,45000.0
2008-04-08 11:50:00,88.27,88.38,88.14,88.34,36500.0,62.9885,63.067,62.8957,63.0384,36500.0
2008-04-08 12:00:00,88.34,88.5,88.23,88.47,40100.0,63.0384,63.1526,62.96,63.1312,40100.0
2008-04-08 12:10:00,88.47,88.48,88.21,88.32,65600.0,63.1312,63.1383,62.9457,63.0242,65600.0
2008-04-08 12:20:00,88.33,88.57,88.3,88.55,72400.0,63.0313,63.2026,63.0099,63.1883,72400.0
2008-04-08 12:30:00,88.54,88.59,88.45,88.56,42600.0,63.1812,63.2168,63.1169,63.1954,42600.0
2008-04-08 12:40:00,88.55,88.88,88.3,88.75,94600.0,63.1883,63.4238,63.0099,63.331,94600.0
2008-04-08 12:50:00,88.75,88.86,88.3,88.52,53100.0,63.331,63.4095,63.0099,63.1669,53100.0
2008-04-08 13:00:00,88.49,88.58,88.35,88.46,58500.0,63.1455,63.2097,63.0456,63.1241,58500.0
2008-04-08 13:10:00,88.47,88.62,88.43,88.53,34400.0,63.1312,63.2383,63.1027,63.174,34400.0
2008-04-08 13:20:00,88.53,88.58,88.43,88.43,41300.0,63.174,63.2097,63.1027,63.1027,41300.0
2008-04-08 13:30:00,88.44,88.53,88.38,88.48,48800.0,63.1098,63.174,63.067,63.1383,48800.0
2008-04-08 13:40:00,88.5,88.51,88.33,88.47,35200.0,63.1526,63.1598,63.0313,63.1312,35200.0
2008-04-08 13:50:00,88.46,88.62,88.36,88.59,53100.0,63.1241,63.2383,63.0527,63.2168,53100.0
2008-04-08 14:00:00,88.59,88.59,88.37,88.4,83500.0,63.2168,63.2168,63.0599,63.0813,83500.0
2008-04-08 14:10:00,88.39,88.51,88.24,88.28,75200.0,63.0741,63.1598,62.9671,62.9956,75200.0
2008-04-08 14:20:00,88.25,88.39,88.1,88.38,86300.0,62.9742,63.0741,62.8672,63.067,86300.0
2008-04-08 14:30:00,88.4,88.58,88.31,88.44,72800.0,63.0813,63.2097,63.017,63.1098,72800.0
2008-04-08 14:40:00,88.4,88.57,88.28,88.57,71500.0,63.0813,63.2026,62.9956,63.2026,71500.0
2008-04-08 14:50:00,88.58,88.98,88.58,88.89,109300.0,63.2097,63.4951,63.2097,63.4309,109300.0
2008-04-08 15:00:00,88.91,88.91,88.45,88.54,43000.0,63.4452,63.4452,63.1169,63.1812,43000.0
2008-04-08 15:10:00,88.55,88.57,88.38,88.52,50800.0,63.1883,63.2026,63.067,63.1669,50800.0
2008-04-08 15:20:00,88.53,88.67,88.31,88.53,62500.0,63.174,63.2739,63.017,63.174,62500.0
2008-04-08 15:30:00,88.57,88.96,88.54,88.66,122800.0,63.2026,63.4809,63.1812,63.2668,122800.0
2008-04-08 15:40:00,88.64,88.86,88.47,88.56,84400.0,63.2525,63.4095,63.1312,63.1954,84400.0
2008-04-08 15:50:00,88.58,88.86,88.58,88.66,110800.0,63.2097,63.4095,63.2097,63.2668,110800.0
2008-04-09 09:30:00,88.89,89.15,88.75,89.05,91200.0,63.4309,63.6165,63.331,63.5451,91200.0
2008-04-09 09:40:00,89.09,89.27,88.08,88.53,174300.0,63.5736,63.7021,62.8529,63.174,174300.0
2008-04-09 09:50:00,88.4,88.61,88.11,88.35,68800.0,63.0813,63.2311,62.8743,63.0456,68800.0
2008-04-09 10:00:00,88.38,88.42,87.83,88.03,97400.0,63.067,63.0955,62.6745,62.8172,97400.0
2008-04-09 10:10:00,88.03,88.09,87.42,87.66,103000.0,62.8172,62.86,62.3819,62.5532,103000.0
2008-04-09 10:20:00,87.64,87.71,87.31,87.37,47800.0,62.5389,62.5889,62.3035,62.3463,47800.0
2008-04-09 10:30:00,87.37,87.65,87.16,87.34,150200.0,62.3463,62.5461,62.1964,62.3249,150200.0
2008-04-09 10:40:00,87.37,87.49,87.05,87.32,89500.0,62.3463,62.4319,62.1179,62.3106,89500.0
2008-04-09 10:50:00,87.32,87.42,87.0,87.09,111100.0,62.3106,62.3819,62.0822,62.1465,111100.0
2008-04-09 11:00:00,87.07,87.39,87.06,87.32,84500.0,62.1322,62.3605,62.1251,62.3106,84500.0
2008-04-09 11:10:00,87.33,87.43,86.64,86.71,134400.0,62.3177,62.3891,61.8253,61.8753,134400.0
2008-04-09 11:20:00,86.69,86.8,85.9,86.51,240600.0,61.861,61.9395,61.2973,61.7326,240600.0
2008-04-09 11:30:00,86.51,86.85,86.15,86.21,85200.0,61.7326,61.9752,61.4757,61.5185,85200.0
2008-04-09 11:40:00,86.2,86.49,86.12,86.27,58500.0,61.5114,61.7183,61.4543,61.5613,58500.0
2008-04-09 11:50:00,86.27,86.66,86.25,86.66,50800.0,61.5613,61.8396,61.547,61.8396,50800.0
2008-04-09 12:00:00,86.66,86.99,86.44,86.85,83000.0,61.8396,62.0751,61.6826,61.9752,83000.0
2008-04-09 12:10:00,86.85,86.88,86.59,86.67,54400.0,61.9752,61.9966,61.7897,61.8468,54400.0
2008-04-09 12:20:00,86.66,86.97,86.65,86.91,55500.0,61.8396,62.0608,61.8325,62.018,55500.0
2008-04-09 12:30:00,86.93,87.07,86.82,86.87,55300.0,62.0323,62.1322,61.9538,61.9895,55300.0
2008-04-09 12:40:00,86.89,87.06,86.84,86.93,56500.0,62.0037,62.1251,61.9681,62.0323,56500.0
2008-04-09 12:50:00,86.92,87.23,86.75,86.75,86600.0,62.0252,62.2464,61.9038,61.9038,86600.0
2008-04-09 13:00:00,86.77,87.13,86.7,87.02,73900.0,61.9181,62.175,61.8682,62.0965,73900.0
2008-04-09 13:10:00,87.02,87.23,86.88,87.15,78400.0,62.0965,62.2464,61.9966,62.1893,78400.0
2008-04-09 13:20:00,87.16,87.18,86.88,87.09,28700.0,62.1964,62.2107,61.9966,62.1465,28700.0
2008-04-09 13:30:00,87.06,87.24,86.97,87.22,51700.0,62.1251,62.2535,62.0608,62.2392,51700.0
2008-04-09 13:40:00,87.21,87.34,87.14,87.22,37600.0,62.2321,62.3249,62.1821,62.2392,37600.0
2008-04-09 13:50:00,87.22,87.32,87.1,87.3,37400.0,62.2392,62.3106,62.1536,62.2963,37400.0
2008-04-09 14:00:00,87.31,87.49,87.21,87.26,76900.0,62.3035,62.4319,62.2321,62.2678,76900.0
2008-04-09 14:10:00,87.25,87.26,86.81,86.95,62200.0,62.2606,62.2678,61.9467,62.0466,62200.0
2008-04-09 14:20:00,86.96,87.15,86.92,87.12,59000.0,62.0537,62.1893,62.0252,62.1679,59000.0
2008-04-09 14:30:00,87.1,87.3,86.98,87.15,80200.0,62.1536,62.2963,62.068,62.1893,80200.0
2008-04-09 14:40:00,87.17,87.23,86.83,86.88,51600.0,62.2035,62.2464,61.9609,61.9966,51600.0
2008-04-09 14:50:00,86.88,87.02,86.69,87.0,92500.0,61.9966,62.0965,61.861,62.0822,92500.0
2008-04-09 15:00:00,87.0,87.12,86.87,86.98,78200.0,62.0822,62.1679,61.9895,62.068,78200.0
2008-04-09 15:10:00,86.98,87.01,86.86,86.94,77700.0,62.068,62.0894,61.9823,62.0394,77700.0
2008-04-09 15:20:00,86.94,87.02,86.64,86.66,135000.0,62.0394,62.0965,61.8253,61.8396,135000.0
2008-04-09 15:30:00,86.66,87.11,86.6,87.09,160600.0,61.8396,62.1607,61.7968,62.1465,160600.0
2008-04-09 15:40:00,87.06,87.14,86.82,86.85,93800.0,62.1251,62.1821,61.9538,61.9752,93800.0
2008-04-09 15:50:00,86.85,87.04,86.82,86.97,149200.0,61.9752,62.1108,61.9538,62.0608,149200.0
2008-04-10 09:30:00,87.0,87.32,86.78,86.99,88300.0,62.0822,62.3106,61.9252,62.0751,88300.0
2008-04-10 09:40:00,87.02,87.06,86.04,86.21,86200.0,62.0965,62.1251,61.3972,61.5185,86200.0
2008-04-10 09:50:00,86.22,86.62,86.07,86.27,58900.0,61.5256,61.8111,61.4186,61.5613,58900.0
2008-04-10 10:00:00,86.27,86.35,85.75,85.75,106900.0,61.5613,61.6184,61.1903,61.1903,106900.0
2008-04-10 10:10:00,85.78,86.23,85.63,86.1,102500.0,61.2117,61.5328,61.1046,61.44,102500.0
2008-04-10 10:20:00,86.1,86.7,86.03,86.42,101400.0,61.44,61.8682,61.3901,61.6684,101400.0
2008-04-10 10:30:00,86.46,86.55,86.22,86.35,98600.0,61.6969,61.7611,61.5256,61.6184,98600.0
2008-04-10 10:40:00,86.34,86.49,86.16,86.28,170700.0,61.6113,61.7183,61.4828,61.5685,170700.0
2008-04-10 10:50:00,86.28,86.33,86.11,86.28,78800.0,61.5685,61.6041,61.4471,61.5685,78800.0
2008-04-10 11:00:00,86.28,86.63,85.95,86.63,80300.0,61.5685,61.8182,61.333,61.8182,80300.0
2008-04-10 11:10:00,86.61,86.9,86.59,86.85,76400.0,61.8039,62.0109,61.7897,61.9752,76400.0
2008-04-10 11:20:00,86.89,87.15,86.85,86.86,58800.0,62.0037,62.1893,61.9752,61.9823,58800.0
2008-04-10 11:30:00,86.91,87.18,86.86,86.95,36800.0,62.018,62.2107,61.9823,62.0466,36800.0
2008-04-10 11:40:00,86.91,87.63,86.9,87.41,86900.0,62.018,62.5318,62.0109,62.3748,86900.0
2008-04-10 11:50:00,87.43,87.61,87.35,87.5,67300.0,62.3891,62.5175,62.332,62.439,67300.0
2008-04-10 12:00:00,87.47,87.66,87.23,87.3,73800.0,62.4176,62.5532,62.2464,62.2963,73800.0
2008-04-10 12:10:00,87.34,87.4,87.22,87.4,32400.0,62.3249,62.3677,62.2392,62.3677,32400.0
2008-04-10 12:20:00,87.4,87.62,87.37,87.4,37100.0,62.3677,62.5247,62.3463,62.3677,37100.0
2008-04-10 12:30:00,87.41,87.68,87.41,87.55,35500.0,62.3748,62.5675,62.3748,62.4747,35500.0
2008-04-10 12:40:00,87.56,87.64,87.4,87.49,30500.0,62.4818,62.5389,62.3677,62.4319,30500.0
2008-04-10 12:50:00,87.47,87.47,87.21,87.23,26900.0,62.4176,62.4176,62.2321,62.2464,26900.0
2008-04-10 13:00:00,87.27,87.43,87.16,87.3,32100.0,62.2749,62.3891,62.1964,62.2963,32100.0
2008-04-10 13:10:00,87.27,87.55,87.25,87.34,36500.0,62.2749,62.4747,62.2606,62.3249,36500.0
2008-04-10 13:20:00,87.31,87.54,87.28,87.47,26000.0,62.3035,62.4676,62.282,62.4176,26000.0
2008-04-10 13:30:00,87.49,87.83,87.33,87.82,54000.0,62.4319,62.6745,62.3177,62.6674,54000.0
2008-04-10 13:40:00,87.81,87.89,87.59,87.77,37700.0,62.6602,62.7173,62.5033,62.6317,37700.0
2008-04-10 13:50:00,87.76,87.94,87.5,87.5,64900.0,62.6246,62.753,62.439,62.439,64900.0
2008-04-10 14:00:00,87.53,87.66,87.32,87.32,62500.0,62.4604,62.5532,62.3106,62.3106,62500.0
2008-04-10 14:10:00,87.35,87.64,87.33,87.53,68500.0,62.332,62.5389,62.3177,62.4604,68500.0
2008-04-10 14:20:00,87.52,87.55,87.24,87.25,37200.0,62.4533,62.4747,62.2535,62.2606,37200.0
2008-04-10 14:30:00,87.2,87.65,87.01,87.46,103300.0,62.225,62.5461,62.0894,62.4105,103300.0
2008-04-10 14:40:00,87.45,87.7,87.38,87.64,88300.0,62.4034,62.5818,62.3534,62.5389,88300.0
2008-04-10 14:50:00,87.63,87.85,87.58,87.79,53600.0,62.5318,62.6888,62.4961,62.646,53600.0
2008-04-10 15:00:00,87.79,87.88,87.58,87.58,54500.0,62.646,62.7102,62.4961,62.4961,54500.0
2008-04-10 15:10:00,87.59,87.59,87.3,87.51,86100.0,62.5033,62.5033,62.2963,62.4462,86100.0
2008-04-10 15:20:00,87.5,87.55,87.24,87.32,186800.0,62.439,62.4747,62.2535,62.3106,186800.0
2008-04-10 15:30:00,87.33,87.34,86.81,87.01,153300.0,62.3177,62.3249,61.9467,62.0894,153300.0
2008-04-10 15:40:00,87.02,87.02,86.69,86.8,144600.0,62.0965,62.0965,61.861,61.9395,144600.0
2008-04-10 15:50:00,86.8,87.01,86.75,86.93,171800.0,61.9395,62.0894,61.9038,62.0323,171800.0
2008-04-11 09:30:00,85.2,85.78,85.0,85.37,174200.0,60.7978,61.2117,60.6551,60.9191,174200.0
2008-04-11 09:40:00,85.35,85.74,85.06,85.66,113800.0,60.9048,61.1831,60.6979,61.126,113800.0
2008-04-11 09:50:00,85.64,86.2,85.57,85.83,153100.0,61.1118,61.5114,61.0618,61.2473,153100.0
2008-04-11 10:00:00,85.85,85.95,85.32,85.5,124300.0,61.2616,61.333,60.8834,61.0119,124300.0
2008-04-11 10:10:00,85.47,86.0,85.43,85.97,93900.0,60.9904,61.3686,60.9619,61.3472,93900.0
2008-04-11 10:20:00,85.96,86.19,85.95,86.0,113200.0,61.3401,61.5042,61.333,61.3686,113200.0
2008-04-11 10:30:00,86.02,86.36,85.82,86.15,73000.0,61.3829,61.6255,61.2402,61.4757,73000.0
2008-04-11 10:40:00,86.15,86.72,86.05,86.66,66100.0,61.4757,61.8824,61.4043,61.8396,66100.0
2008-04-11 10:50:00,86.63,86.7,86.48,86.55,52100.0,61.8182,61.8682,61.7112,61.7611,52100.0
2008-04-11 11:00:00,86.53,86.58,86.35,86.38,69400.0,61.7469,61.7825,61.6184,61.6398,69400.0
2008-04-11 11:10:00,86.37,86.45,86.09,86.28,65500.0,61.6327,61.6898,61.4329,61.5685,65500.0
2008-04-11 11:20:00,86.26,86.54,86.23,86.46,43500.0,61.5542,61.754,61.5328,61.6969,43500.0
2008-04-11 11:30:00,86.43,86.75,86.25,86.74,51300.0,61.6755,61.9038,61.547,61.8967,51300.0
2008-04-11 11:40:00,86.74,87.13,86.72,87.02,98400.0,61.8967,62.175,61.8824,62.0965,98400.0
2008-04-11 11:50:00,87.02,87.12,86.81,86.9,73300.0,62.0965,62.1679,61.9467,62.0109,73300.0
2008-04-11 12:00:00,86.89,86.89,86.56,86.63,62900.0,62.0037,62.0037,61.7683,61.8182,62900.0
2008-04-11 12:10:00,86.64,86.83,86.57,86.79,42400.0,61.8253,61.9609,61.7754,61.9324,42400.0
2008-04-11 12:20:00,86.82,87.01,86.32,86.45,86500.0,61.9538,62.0894,61.597,61.6898,86500.0
2008-04-11 12:30:00,86.49,86.54,86.4,86.52,48000.0,61.7183,61.754,61.6541,61.7397,48000.0
2008-04-11 12:40:00,86.49,86.58,86.1,86.29,50100.0,61.7183,61.7825,61.44,61.5756,50100.0
2008-04-11 12:50:00,86.29,86.7,86.27,86.62,46100.0,61.5756,61.8682,61.5613,61.8111,46100.0
2008-04-11 13:00:00,86.63,86.63,86.37,86.53,31700.0,61.8182,61.8182,61.6327,61.7469,31700.0
2008-04-11 13:10:00,86.53,86.74,86.45,86.63,29400.0,61.7469,61.8967,61.6898,61.8182,29400.0
2008-04-11 13:20:00,86.63,86.7,86.3,86.33,47800.0,61.8182,61.8682,61.5827,61.6041,47800.0
2008-04-11 13:30:00,86.29,86.29,85.98,86.08,101800.0,61.5756,61.5756,61.3544,61.4257,101800.0
2008-04-11 13:40:00,86.07,86.22,86.03,86.11,50600.0,61.4186,61.5256,61.3901,61.4471,50600.0
2008-04-11 13:50:00,86.1,86.31,86.0,86.19,41900.0,61.44,61.5899,61.3686,61.5042,41900.0
2008-04-11 14:00:00,86.16,86.29,86.07,86.28,62700.0,61.4828,61.5756,61.4186,61.5685,62700.0
2008-04-11 14:10:00,86.26,86.27,85.94,86.08,53100.0,61.5542,61.5613,61.3258,61.4257,53100.0
2008-04-11 14:20:00,86.1,86.11,85.76,85.84,62800.0,61.44,61.4471,61.1974,61.2545,62800.0
2008-04-11 14:30:00,85.84,85.89,85.55,85.59,79700.0,61.2545,61.2902,61.0475,61.0761,79700.0
2008-04-11 14:40:00,85.61,85.83,85.5,85.83,70300.0,61.0903,61.2473,61.0119,61.2473,70300.0
2008-04-11 14:50:00,85.82,86.15,85.82,85.88,64100.0,61.2402,61.4757,61.2402,61.283,64100.0
2008-04-11 15:00:00,85.9,86.01,85.78,85.9,89200.0,61.2973,61.3758,61.2117,61.2973,89200.0
2008-04-11 15:10:00,85.88,86.06,85.8,86.02,74100.0,61.283,61.4115,61.2259,61.3829,74100.0
2008-04-11 15:20:00,86.01,86.39,85.89,86.23,88800.0,61.3758,61.6469,61.2902,61.5328,88800.0
2008-04-11 15:30:00,86.26,86.26,85.84,85.84,105200.0,61.5542,61.5542,61.2545,61.2545,105200.0
2008-04-11 15:40:00,85.86,86.05,85.76,86.03,130400.0,61.2687,61.4043,61.1974,61.3901,130400.0
2008-04-11 15:50:00,86.05,86.31,85.95,86.21,215000.0,61.4043,61.5899,61.333,61.5185,215000.0
2008-04-14 09:30:00,86.11,86.49,85.5,86.14,106300.0,61.4471,61.7183,61.0119,61.4686,106300.0
2008-04-14 09:40:00,86.23,86.27,85.56,86.07,89900.0,61.5328,61.5613,61.0547,61.4186,89900.0
2008-04-14 09:50:00,86.11,86.94,85.91,86.84,114100.0,61.4471,62.0394,61.3044,61.9681,114100.0
2008-04-14 10:00:00,86.85,87.0,85.86,85.86,164600.0,61.9752,62.0822,61.2687,61.2687,164600.0
2008-04-14 10:10:00,85.86,86.14,85.75,85.78,150000.0,61.2687,61.4686,61.1903,61.2117,150000.0
2008-04-14 10:20:00,85.78,85.85,85.51,85.75,123500.0,61.2117,61.2616,61.019,61.1903,123500.0
2008-04-14 10:30:00,85.78,85.99,85.77,85.96,60300.0,61.2117,61.3615,61.2045,61.3401,60300.0
2008-04-14 10:40:00,85.93,86.16,85.84,86.15,73800.0,61.3187,61.4828,61.2545,61.4757,73800.0
2008-04-14 10:50:00,86.11,86.21,85.71,85.96,48000.0,61.4471,61.5185,61.1617,61.3401,48000.0
2008-04-14 11:00:00,86.0,86.05,85.71,85.74,41500.0,61.3686,61.4043,61.1617,61.1831,41500.0
2008-04-14 11:10:00,85.71,85.89,85.68,85.7,49300.0,61.1617,61.2902,61.1403,61.1546,49300.0
2008-04-14 11:20:00,85.7,85.86,85.54,85.81,86600.0,61.1546,61.2687,61.0404,61.2331,86600.0
2008-04-14 11:30:00,85.86,86.06,85.71,85.91,101800.0,61.2687,61.4115,61.1617,61.3044,101800.0
2008-04-14 11:40:00,85.92,86.09,85.85,86.02,84000.0,61.3116,61.4329,61.2616,61.3829,84000.0
2008-04-14 11:50:00,86.01,86.13,85.8,86.08,59700.0,61.3758,61.4614,61.2259,61.4257,59700.0
2008-04-14 12:00:00,86.06,86.42,85.89,86.01,105200.0,61.4115,61.6684,61.2902,61.3758,105200.0
2008-04-14 12:10:00,86.0,86.2,85.81,85.86,55300.0,61.3686,61.5114,61.2331,61.2687,55300.0
2008-04-14 12:20:00,85.86,86.27,85.82,86.22,62700.0,61.2687,61.5613,61.2402,61.5256,62700.0
2008-04-14 12:30:00,86.24,86.28,86.05,86.09,74000.0,61.5399,61.5685,61.4043,61.4329,74000.0
2008-04-14 12:40:00,86.1,86.1,85.95,86.1,102700.0,61.44,61.44,61.333,61.44,102700.0
2008-04-14 12:50:00,86.09,86.45,86.05,86.11,107900.0,61.4329,61.6898,61.4043,61.4471,107900.0
2008-04-14 13:00:00,86.13,86.15,85.9,86.04,77900.0,61.4614,61.4757,61.2973,61.3972,77900.0
2008-04-14 13:10:00,86.05,86.2,85.96,86.01,30800.0,61.4043,61.5114,61.3401,61.3758,30800.0
2008-04-14 13:20:00,86.0,86.1,85.88,86.01,33500.0,61.3686,61.44,61.283,61.3758,33500.0
2008-04-14 13:30:00,86.0,86.07,85.87,85.93,38000.0,61.3686,61.4186,61.2759,61.3187,38000.0
2008-04-14 13:40:00,85.93,86.0,85.85,85.86,39800.0,61.3187,61.3686,61.2616,61.2687,39800.0
2008-04-14 13:50:00,85.9,86.05,85.87,86.03,35200.0,61.2973,61.4043,61.2759,61.3901,35200.0
2008-04-14 14:00:00,86.03,86.16,85.99,85.99,57400.0,61.3901,61.4828,61.3615,61.3615,57400.0
2008-04-14 14:10:00,86.01,86.17,85.99,86.01,62700.0,61.3758,61.49,61.3615,61.3758,62700.0
2008-04-14 14:20:00,86.04,86.12,85.99,86.1,53700.0,61.3972,61.4543,61.3615,61.44,53700.0
2008-04-14 14:30:00,86.08,86.14,86.04,86.11,39400.0,61.4257,61.4686,61.3972,61.4471,39400.0
2008-04-14 14:40:00,86.12,86.14,85.93,85.93,33800.0,61.4543,61.4686,61.3187,61.3187,33800.0
2008-04-14 14:50:00,85.9,85.9,85.59,85.63,41300.0,61.2973,61.2973,61.0761,61.1046,41300.0
2008-04-14 15:00:00,85.63,85.85,85.63,85.75,34300.0,61.1046,61.2616,61.1046,61.1903,34300.0
2008-04-14 15:10:00,85.71,85.85,85.65,85.76,30100.0,61.1617,61.2616,61.1189,61.1974,30100.0
2008-04-14 15:20:00,85.81,85.96,85.74,85.79,60100.0,61.2331,61.3401,61.1831,61.2188,60100.0
2008-04-14 15:30:00,85.79,85.9,85.68,85.79,67400.0,61.2188,61.2973,61.1403,61.2188,67400.0
2008-04-14 15:40:00,85.8,86.13,85.77,86.04,79900.0,61.2259,61.4614,61.2045,61.3972,79900.0
2008-04-14 15:50:00,86.07,86.09,85.88,85.9,114800.0,61.4186,61.4329,61.283,61.2973,114800.0
2008-04-15 09:30:00,86.73,87.48,86.54,86.96,129500.0,61.8896,62.4248,61.754,62.0537,129500.0
2008-04-15 09:40:00,86.97,87.12,86.89,86.95,70700.0,62.0608,62.1679,62.0037,62.0466,70700.0
2008-04-15 09:50:00,86.94,86.95,85.72,85.78,126600.0,62.0394,62.0466,61.1688,61.2117,126600.0
2008-04-15 10:00:00,85.75,85.99,85.5,85.55,108500.0,61.1903,61.3615,61.0119,61.0475,108500.0
2008-04-15 10:10:00,85.55,85.61,85.41,85.6,87000.0,61.0475,61.0903,60.9476,61.0832,87000.0
2008-04-15 10:20:00,85.61,85.88,85.54,85.78,66500.0,61.0903,61.283,61.0404,61.2117,66500.0
2008-04-15 10:30:00,85.8,86.2,85.79,85.85,88500.0,61.2259,61.5114,61.2188,61.2616,88500.0
2008-04-15 10:40:00,85.87,85.87,85.69,85.8,27000.0,61.2759,61.2759,61.1474,61.2259,27000.0
2008-04-15 10:50:00,85.8,86.12,85.74,86.04,28200.0,61.2259,61.4543,61.1831,61.3972,28200.0
2008-04-15 11:00:00,86.05,86.11,85.2,85.31,57000.0,61.4043,61.4471,60.7978,60.8763,57000.0
2008-04-15 11:10:00,85.3,85.36,85.09,85.31,77500.0,60.8691,60.912,60.7193,60.8763,77500.0
2008-04-15 11:20:00,85.32,85.45,85.15,85.25,76600.0,60.8834,60.9762,60.7621,60.8335,76600.0
2008-04-15 11:30:00,85.26,85.48,85.22,85.43,39800.0,60.8406,60.9976,60.812,60.9619,39800.0
2008-04-15 11:40:00,85.45,85.8,85.33,85.8,42400.0,60.9762,61.2259,60.8905,61.2259,42400.0
2008-04-15 11:50:00,85.79,85.87,85.67,85.69,44200.0,61.2188,61.2759,61.1332,61.1474,44200.0
2008-04-15 12:00:00,85.73,85.81,85.55,85.63,55300.0,61.176,61.2331,61.0475,61.1046,55300.0
2008-04-15 12:10:00,85.68,85.79,85.61,85.66,48400.0,61.1403,61.2188,61.0903,61.126,48400.0
2008-04-15 12:20:00,85.68,85.96,85.63,85.9,46000.0,61.1403,61.3401,61.1046,61.2973,46000.0
2008-04-15 12:30:00,85.93,85.93,85.74,85.87,35700.0,61.3187,61.3187,61.1831,61.2759,35700.0
2008-04-15 12:40:00,85.9,85.97,85.67,85.8,111200.0,61.2973,61.3472,61.1332,61.2259,111200.0
2008-04-15 12:50:00,85.8,85.8,85.61,85.7,113800.0,61.2259,61.2259,61.0903,61.1546,113800.0
2008-04-15 13:00:00,85.7,85.71,85.52,85.52,53200.0,61.1546,61.1617,61.0261,61.0261,53200.0
2008-04-15 13:10:00,85.57,86.0,85.51,85.93,29300.0,61.0618,61.3686,61.019,61.3187,29300.0
2008-04-15 13:20:00,85.95,86.11,85.9,85.97,32500.0,61.333,61.4471,61.2973,61.3472,32500.0
2008-04-15 13:30:00,85.99,86.01,85.77,85.8,24500.0,61.3615,61.3758,61.2045,61.2259,24500.0
2008-04-15 13:40:00,85.79,86.38,85.76,86.2,53500.0,61.2188,61.6398,61.1974,61.5114,53500.0
2008-04-15 13:50:00,86.2,86.68,86.15,86.46,50100.0,61.5114,61.8539,61.4757,61.6969,50100.0
2008-04-15 14:00:00,86.46,86.63,86.22,86.55,55200.0,61.6969,61.8182,61.5256,61.7611,55200.0
2008-04-15 14:10:00,86.59,86.62,86.22,86.22,34500.0,61.7897,61.8111,61.5256,61.5256,34500.0
2008-04-15 14:20:00,86.27,86.59,86.23,86.45,38100.0,61.5613,61.7897,61.5328,61.6898,38100.0
2008-04-15 14:30:00,86.45,86.79,86.43,86.43,73100.0,61.6898,61.9324,61.6755,61.6755,73100.0
2008-04-15 14:40:00,86.47,86.52,86.06,86.15,64700.0,61.704,61.7397,61.4115,61.4757,64700.0
2008-04-15 14:50:00,86.18,86.18,85.88,85.98,34400.0,61.4971,61.4971,61.283,61.3544,34400.0
2008-04-15 15:00:00,86.5,86.5,85.88,85.95,89400.0,61.7254,61.7254,61.283,61.333,89400.0
2008-04-15 15:10:00,85.95,86.01,85.8,85.97,111500.0,61.333,61.3758,61.2259,61.3472,111500.0
2008-04-15 15:20:00,85.98,86.34,85.91,86.19,120500.0,61.3544,61.6113,61.3044,61.5042,120500.0
2008-04-15 15:30:00,86.2,86.5,86.07,86.07,138500.0,61.5114,61.7254,61.4186,61.4186,138500.0
2008-04-15 15:40:00,86.05,86.1,85.92,85.94,194100.0,61.4043,61.44,61.3116,61.3258,194100.0
2008-04-15 15:50:00,85.94,86.19,85.92,86.19,275800.0,61.3258,61.5042,61.3116,61.5042,275800.0
2008-04-16 09:30:00,87.25,87.5,87.14,87.22,171500.0,62.2606,62.439,62.1821,62.2392,171500.0
2008-04-16 09:40:00,87.21,87.79,86.95,87.59,144800.0,62.2321,62.646,62.0466,62.5033,144800.0
2008-04-16 09:50:00,87.64,87.7,87.15,87.47,96800.0,62.5389,62.5818,62.1893,62.4176,96800.0
2008-04-16 10:00:00,87.51,87.89,87.45,87.88,99900.0,62.4462,62.7173,62.4034,62.7102,99900.0
2008-04-16 10:10:00,87.9,87.97,87.6,87.68,134700.0,62.7245,62.7744,62.5104,62.5675,134700.0
2008-04-16 10:20:00,87.71,87.86,87.6,87.75,102900.0,62.5889,62.6959,62.5104,62.6174,102900.0
2008-04-16 10:30:00,87.75,87.99,87.69,87.8,179900.0,62.6174,62.7887,62.5746,62.6531,179900.0
2008-04-16 10:40:00,87.8,88.37,87.76,88.37,139700.0,62.6531,63.0599,62.6246,63.0599,139700.0
2008-04-16 10:50:00,88.37,88.45,87.97,88.39,124500.0,63.0599,63.1169,62.7744,63.0741,124500.0
2008-04-16 11:00:00,88.37,88.63,88.29,88.41,83000.0,63.0599,63.2454,63.0028,63.0884,83000.0
2008-04-16 11:10:00,88.38,88.46,88.26,88.28,70600.0,63.067,63.1241,62.9814,62.9956,70600.0
2008-04-16 11:20:00,88.27,88.55,88.2,88.43,46100.0,62.9885,63.1883,62.9385,63.1027,46100.0
2008-04-16 11:30:00,88.44,88.55,88.23,88.32,109300.0,63.1098,63.1883,62.96,63.0242,109300.0
2008-04-16 11:40:00,88.28,88.5,88.19,88.41,83200.0,62.9956,63.1526,62.9314,63.0884,83200.0
2008-04-16 11:50:00,88.41,88.51,87.47,88.36,154700.0,63.0884,63.1598,62.4176,63.0527,154700.0
2008-04-16 12:00:00,88.36,88.4,88.24,88.4,52900.0,63.0527,63.0813,62.9671,63.0813,52900.0
2008-04-16 12:10:00,88.42,88.58,88.27,88.51,112600.0,63.0955,63.2097,62.9885,63.1598,112600.0
2008-04-16 12:20:00,88.55,89.07,88.55,89.04,149600.0,63.1883,63.5594,63.1883,63.538,149600.0
2008-04-16 12:30:00,89.04,89.13,87.83,88.22,4733200.0,63.538,63.6022,62.6745,62.9528,4733200.0
2008-04-16 12:40:00,88.28,88.44,88.06,88.28,136100.0,62.9956,63.1098,62.8386,62.9956,136100.0
2008-04-16 12:50:00,88.25,88.45,88.2,88.45,112600.0,62.9742,63.1169,62.9385,63.1169,112600.0
2008-04-16 13:00:00,88.45,88.47,88.12,88.39,97700.0,63.1169,63.1312,62.8815,63.0741,97700.0
2008-04-16 13:10:00,88.39,88.61,88.3,88.55,129600.0,63.0741,63.2311,63.0099,63.1883,129600.0
2008-04-16 13:20:00,88.55,88.84,88.52,88.75,85800.0,63.1883,63.3952,63.1669,63.331,85800.0
2008-04-16 13:30:00,88.72,88.87,88.57,88.75,55300.0,63.3096,63.4166,63.2026,63.331,55300.0
2008-04-16 13:40:00,88.75,88.75,88.58,88.75,63900.0,63.331,63.331,63.2097,63.331,63900.0
2008-04-16 13:50:00,88.75,89.05,88.73,88.89,131300.0,63.331,63.5451,63.3167,63.4309,131300.0
2008-04-16 14:00:00,88.89,88.96,88.61,88.94,128000.0,63.4309,63.4809,63.2311,63.4666,128000.0
2008-04-16 14:10:00,88.94,89.07,88.84,88.89,155200.0,63.4666,63.5594,63.3952,63.4309,155200.0
2008-04-16 14:20:00,88.88,89.48,88.76,89.36,156000.0,63.4238,63.8519,63.3382,63.7663,156000.0
2008-04-16 14:30:00,89.33,89.68,89.33,89.37,233900.0,63.7449,63.9947,63.7449,63.7734,233900.0
2008-04-16 14:40:00,89.42,89.59,89.37,89.48,103200.0,63.8091,63.9304,63.7734,63.8519,103200.0
2008-04-16 14:50:00,89.48,89.88,89.44,89.68,115500.0,63.8519,64.1374,63.8234,63.9947,115500.0
2008-04-16 15:00:00,89.69,89.94,89.66,89.85,128500.0,64.0018,64.1802,63.9804,64.116,128500.0
2008-04-16 15:10:00,89.86,89.98,89.83,89.9,191800.0,64.1231,64.2087,64.1017,64.1516,191800.0
2008-04-16 15:20:00,89.9,90.05,89.85,89.94,350400.0,64.1516,64.2587,64.116,64.1802,350400.0
2008-04-16 15:30:00,89.94,89.97,89.73,89.9,201900.0,64.1802,64.2016,64.0303,64.1516,201900.0
2008-04-16 15:40:00,89.89,90.08,89.88,90.02,438600.0,64.1445,64.2801,64.1374,64.2373,438600.0
2008-04-16 15:50:00,90.02,90.3,90.0,90.14,500000.0,64.2373,64.4371,64.223,64.3229,500000.0
2008-04-17 09:30:00,90.1,90.18,89.25,89.54,253800.0,64.2944,64.3515,63.6878,63.8948,253800.0
2008-04-17 09:40:00,89.54,90.19,89.53,89.95,184400.0,63.8948,64.3586,63.8876,64.1873,184400.0
2008-04-17 09:50:00,89.95,89.95,89.56,89.7,117800.0,64.1873,64.1873,63.909,64.0089,117800.0
2008-04-17 10:00:00,89.7,89.77,89.33,89.63,154800.0,64.0089,64.0589,63.7449,63.959,154800.0
2008-04-17 10:10:00,89.65,90.18,89.65,90.09,130500.0,63.9732,64.3515,63.9732,64.2872,130500.0
2008-04-17 10:20:00,90.09,90.88,90.01,90.63,221100.0,64.2872,64.851,64.2301,64.6726,221100.0
2008-04-17 10:30:00,90.65,91.39,90.46,91.3,248700.0,64.6868,65.2149,64.5513,65.1507,248700.0
2008-04-17 10:40:00,91.3,91.36,90.52,90.69,145100.0,65.1507,65.1935,64.5941,64.7154,145100.0
2008-04-17 10:50:00,90.69,90.74,89.99,90.36,131400.0,64.7154,64.7511,64.2159,64.4799,131400.0
2008-04-17 11:00:00,90.36,90.37,89.59,89.66,168100.0,64.4799,64.487,63.9304,63.9804,168100.0
2008-04-17 11:10:00,89.72,90.05,89.64,89.88,68500.0,64.0232,64.2587,63.9661,64.1374,68500.0
2008-04-17 11:20:00,89.86,89.92,89.41,89.55,110400.0,64.1231,64.1659,63.802,63.9019,110400.0
2008-04-17 11:30:00,89.55,89.88,89.47,89.54,109600.0,63.9019,64.1374,63.8448,63.8948,109600.0
2008-04-17 11:40:00,89.53,89.66,89.35,89.38,116900.0,63.8876,63.9804,63.7592,63.7806,116900.0
2008-04-17 11:50:00,89.39,89.82,89.36,89.81,81900.0,63.7877,64.0946,63.7663,64.0874,81900.0
2008-04-17 12:00:00,89.82,89.85,89.59,89.8,45900.0,64.0946,64.116,63.9304,64.0803,45900.0
2008-04-17 12:10:00,89.78,89.8,89.4,89.43,72000.0,64.066,64.0803,63.7949,63.8163,72000.0
2008-04-17 12:20:00,89.42,89.42,88.94,88.95,116600.0,63.8091,63.8091,63.4666,63.4737,116600.0
2008-04-17 12:30:00,88.99,89.14,88.97,89.08,84300.0,63.5023,63.6093,63.488,63.5665,84300.0
2008-04-17 12:40:00,89.05,89.19,88.74,88.82,93400.0,63.5451,63.645,63.3239,63.381,93400.0
2008-04-17 12:50:00,88.79,88.96,88.69,88.85,151100.0,63.3596,63.4809,63.2882,63.4024,151100.0
2008-04-17 13:00:00,88.87,88.99,88.52,88.74,105800.0,63.4166,63.5023,63.1669,63.3239,105800.0
2008-04-17 13:10:00,88.76,88.77,88.51,88.51,78700.0,63.3382,63.3453,63.1598,63.1598,78700.0
2008-04-17 13:20:00,88.53,88.55,88.32,88.4,93500.0,63.174,63.1883,63.0242,63.0813,93500.0
2008-04-17 13:30:00,88.41,88.42,88.29,88.4,77400.0,63.0884,63.0955,63.0028,63.0813,77400.0
2008-04-17 13:40:00,88.4,88.41,88.03,88.09,70100.0,63.0813,63.0884,62.8172,62.86,70100.0
2008-04-17 13:50:00,88.13,88.2,87.9,88.02,118600.0,62.8886,62.9385,62.7245,62.8101,118600.0
2008-04-17 14:00:00,88.03,88.31,87.97,88.13,120400.0,62.8172,63.017,62.7744,62.8886,120400.0
2008-04-17 14:10:00,88.14,88.3,87.98,88.18,143500.0,62.8957,63.0099,62.7816,62.9243,143500.0
2008-04-17 14:20:00,88.19,88.59,88.07,88.44,108700.0,62.9314,63.2168,62.8458,63.1098,108700.0
2008-04-17 14:30:00,88.46,88.92,88.43,88.88,113300.0,63.1241,63.4523,63.1027,63.4238,113300.0
2008-04-17 14:40:00,88.91,89.08,88.82,88.86,147200.0,63.4452,63.5665,63.381,63.4095,147200.0
2008-04-17 14:50:00,88.84,88.88,88.55,88.67,66900.0,63.3952,63.4238,63.1883,63.2739,66900.0
2008-04-17 15:00:00,88.67,89.24,88.47,89.12,149300.0,63.2739,63.6807,63.1312,63.595,149300.0
2008-04-17 15:10:00,89.11,89.3,88.93,89.26,92800.0,63.5879,63.7235,63.4595,63.6949,92800.0
2008-04-17 15:20:00,89.25,89.43,89.25,89.33,102700.0,63.6878,63.8163,63.6878,63.7449,102700.0
2008-04-17 15:30:00,89.35,89.85,89.35,89.73,167400.0,63.7592,64.116,63.7592,64.0303,167400.0
2008-04-17 15:40:00,89.71,89.99,89.45,89.98,197200.0,64.0161,64.2159,63.8305,64.2087,197200.0
2008-04-17 15:50:00,89.98,90.08,89.45,89.56,227300.0,64.2087,64.2801,63.8305,63.909,227300.0
2008-04-18 09:30:00,91.0,92.48,91.0,92.41,896100.0,64.9366,65.9927,64.9366,65.9428,896100.0
2008-04-18 09:40:00,92.41,92.65,92.1,92.65,334600.0,65.9428,66.114,65.7215,66.114,334600.0
2008-04-18 09:50:00,92.57,93.87,92.51,93.63,605900.0,66.0569,66.9846,66.0141,66.8133,605900.0
2008-04-18 10:00:00,93.63,93.68,93.06,93.07,320600.0,66.8133,66.849,66.4066,66.4137,320600.0
2008-04-18 10:10:00,93.04,93.31,92.56,93.16,266000.0,66.3923,66.585,66.0498,66.4779,266000.0
2008-04-18 10:20:00,93.16,93.31,93.04,93.28,127800.0,66.4779,66.585,66.3923,66.5636,127800.0
2008-04-18 10:30:00,93.28,93.45,93.19,93.4,185700.0,66.5636,66.6849,66.4994,66.6492,185700.0
2008-04-18 10:40:00,93.41,93.69,93.2,93.61,224100.0,66.6563,66.8561,66.5065,66.7991,224100.0
2008-04-18 10:50:00,93.67,94.0,93.57,93.97,418600.0,66.8419,67.0774,66.7705,67.056,418600.0
2008-04-18 11:00:00,93.97,94.35,93.8,93.94,351900.0,67.056,67.3271,66.9346,67.0345,351900.0
2008-04-18 11:10:00,93.97,94.67,93.76,94.66,256700.0,67.056,67.5555,66.9061,67.5483,256700.0
2008-04-18 11:20:00,94.64,94.8,94.27,94.74,277900.0,67.5341,67.6482,67.27,67.6054,277900.0
2008-04-18 11:30:00,94.7,94.73,94.11,94.11,201300.0,67.5769,67.5983,67.1559,67.1559,201300.0
2008-04-18 11:40:00,94.11,94.54,94.01,94.43,329000.0,67.1559,67.4627,67.0845,67.3842,329000.0
2008-04-18 11:50:00,94.42,94.89,94.29,94.83,182500.0,67.3771,67.7125,67.2843,67.6696,182500.0
2008-04-18 12:00:00,94.81,94.87,94.31,94.37,127700.0,67.6554,67.6982,67.2986,67.3414,127700.0
2008-04-18 12:10:00,94.39,94.7,94.36,94.41,135700.0,67.3557,67.5769,67.3343,67.3699,135700.0
2008-04-18 12:20:00,94.44,94.46,94.29,94.29,104100.0,67.3913,67.4056,67.2843,67.2843,104100.0
2008-04-18 12:30:00,94.29,94.48,94.04,94.46,85600.0,67.2843,67.4199,67.1059,67.4056,85600.0
2008-04-18 12:40:00,94.48,94.55,94.2,94.39,120000.0,67.4199,67.4698,67.2201,67.3557,120000.0
2008-04-18 12:50:00,94.4,94.5,93.71,93.79,148700.0,67.3628,67.4342,66.8704,66.9275,148700.0
2008-04-18 13:00:00,93.79,94.14,93.78,94.05,143600.0,66.9275,67.1773,66.9204,67.113,143600.0
2008-04-18 13:10:00,94.06,94.09,93.97,93.99,105400.0,67.1202,67.1416,67.056,67.0702,105400.0
2008-04-18 13:20:00,93.99,94.09,93.67,93.77,145300.0,67.0702,67.1416,66.8419,66.9132,145300.0
2008-04-18 13:30:00,93.73,93.8,93.03,93.11,179600.0,66.8847,66.9346,66.3852,66.4423,179600.0
2008-04-18 13:40:00,93.15,93.33,92.93,93.1,138700.0,66.4708,66.5993,66.3138,66.4351,138700.0
2008-04-18 13:50:00,93.08,93.18,92.96,93.04,102600.0,66.4209,66.4922,66.3352,66.3923,102600.0
2008-04-18 14:00:00,93.04,93.07,92.7,92.7,166000.0,66.3923,66.4137,66.1497,66.1497,166000.0
2008-04-18 14:10:00,92.68,92.68,92.41,92.48,203500.0,66.1354,66.1354,65.9428,65.9927,203500.0
2008-04-18 14:20:00,92.49,92.71,92.23,92.38,193600.0,65.9998,66.1568,65.8143,65.9213,193600.0
2008-04-18 14:30:00,92.4,92.6,92.0,92.48,204300.0,65.9356,66.0783,65.6502,65.9927,204300.0
2008-04-18 14:40:00,92.49,92.67,92.04,92.26,199500.0,65.9998,66.1283,65.6787,65.8357,199500.0
2008-04-18 14:50:00,92.28,92.5,92.01,92.15,119200.0,65.85,66.007,65.6573,65.7572,119200.0
2008-04-18 15:00:00,92.12,92.55,92.0,92.54,201700.0,65.7358,66.0427,65.6502,66.0355,201700.0
2008-04-18 15:10:00,92.55,92.64,92.26,92.3,125900.0,66.0427,66.1069,65.8357,65.8643,125900.0
2008-04-18 15:20:00,92.3,92.42,92.05,92.4,183800.0,65.8643,65.9499,65.6859,65.9356,183800.0
2008-04-18 15:30:00,92.39,92.78,92.31,92.54,197200.0,65.9285,66.2068,65.8714,66.0355,197200.0
2008-04-18 15:40:00,92.52,92.55,92.12,92.21,205500.0,66.0212,66.0427,65.7358,65.8,205500.0
2008-04-18 15:50:00,92.18,92.68,92.18,92.65,291000.0,65.7786,66.1354,65.7786,66.114,291000.0
2008-04-21 09:30:00,92.65,92.98,92.0,92.95,164400.0,66.114,66.3495,65.6502,66.3281,164400.0
2008-04-21 09:40:00,92.95,94.05,92.89,93.38,244700.0,66.3281,67.113,66.2853,66.6349,244700.0
2008-04-21 09:50:00,93.41,93.98,93.3,93.76,93600.0,66.6563,67.0631,66.5778,66.9061,93600.0
2008-04-21 10:00:00,93.75,93.75,93.23,93.23,123100.0,66.899,66.899,66.5279,66.5279,123100.0
2008-04-21 10:10:00,93.23,93.43,92.82,93.13,168600.0,66.5279,66.6706,66.2353,66.4565,168600.0
2008-04-21 10:20:00,93.12,93.16,92.32,92.42,153300.0,66.4494,66.4779,65.8785,65.9499,153300.0
2008-04-21 10:30:00,92.43,92.54,92.04,92.29,125300.0,65.957,66.0355,65.6787,65.8571,125300.0
2008-04-21 10:40:00,92.28,92.86,92.13,92.69,151200.0,65.85,66.2639,65.7429,66.1426,151200.0
2008-04-21 10:50:00,92.69,92.9,92.5,92.5,89300.0,66.1426,66.2924,66.007,66.007,89300.0
2008-04-21 11:00:00,92.47,92.59,92.28,92.35,111100.0,65.9856,66.0712,65.85,65.8999,111100.0
2008-04-21 11:10:00,92.42,92.44,92.12,92.35,90800.0,65.9499,65.9642,65.7358,65.8999,90800.0
2008-04-21 11:20:00,92.37,92.48,92.0,92.08,129700.0,65.9142,65.9927,65.6502,65.7073,129700.0
2008-04-21 11:30:00,92.09,92.75,92.02,92.44,62700.0,65.7144,66.1854,65.6645,65.9642,62700.0
2008-04-21 11:40:00,92.44,92.7,92.3,92.52,111600.0,65.9642,66.1497,65.8643,66.0212,111600.0
2008-04-21 11:50:00,92.5,92.56,92.25,92.47,40500.0,66.007,66.0498,65.8286,65.9856,40500.0
2008-04-21 12:00:00,92.47,92.88,92.44,92.74,97700.0,65.9856,66.2781,65.9642,66.1782,97700.0
2008-04-21 12:10:00,92.74,93.05,92.64,92.94,97400.0,66.1782,66.3995,66.1069,66.321,97400.0
2008-04-21 12:20:00,92.92,93.04,92.9,92.97,65800.0,66.3067,66.3923,66.2924,66.3424,65800.0
2008-04-21 12:30:00,92.98,93.18,92.87,93.04,81400.0,66.3495,66.4922,66.271,66.3923,81400.0
2008-04-21 12:40:00,93.04,93.1,92.66,92.66,53700.0,66.3923,66.4351,66.1212,66.1212,53700.0
2008-04-21 12:50:00,92.66,92.97,92.55,92.89,57300.0,66.1212,66.3424,66.0427,66.2853,57300.0
2008-04-21 13:00:00,92.88,93.15,92.82,92.96,48500.0,66.2781,66.4708,66.2353,66.3352,48500.0
2008-04-21 13:10:00,92.96,93.08,92.68,93.06,41600.0,66.3352,66.4209,66.1354,66.4066,41600.0
2008-04-21 13:20:00,93.04,93.17,92.76,92.84,42700.0,66.3923,66.4851,66.1925,66.2496,42700.0
2008-04-21 13:30:00,92.79,93.05,92.7,92.8,38700.0,66.2139,66.3995,66.1497,66.2211,38700.0
2008-04-21 13:40:00,92.84,92.93,92.48,92.5,62700.0,66.2496,66.3138,65.9927,66.007,62700.0
2008-04-21 13:50:00,92.5,92.87,92.42,92.78,47100.0,66.007,66.271,65.9499,66.2068,47100.0
2008-04-21 14:00:00,92.76,92.95,92.69,92.81,42000.0,66.1925,66.3281,66.1426,66.2282,42000.0
2008-04-21 14:10:00,92.81,93.09,92.68,93.09,34800.0,66.2282,66.428,66.1354,66.428,34800.0
2008-04-21 14:20:00,93.06,93.11,92.78,93.05,40800.0,66.4066,66.4423,66.2068,66.3995,40800.0
2008-04-21 14:30:00,93.05,93.36,92.97,93.18,76800.0,66.3995,66.6207,66.3424,66.4922,76800.0
2008-04-21 14:40:00,93.2,93.5,93.05,93.38,47800.0,66.5065,66.7206,66.3995,66.6349,47800.0
2008-04-21 14:50:00,93.38,93.5,93.18,93.25,45500.0,66.6349,66.7206,66.4922,66.5422,45500.0
2008-04-21 15:00:00,93.24,93.49,93.23,93.44,60100.0,66.535,66.7134,66.5279,66.6778,60100.0
2008-04-21 15:10:00,93.44,93.79,93.42,93.68,101600.0,66.6778,66.9275,66.6635,66.849,101600.0
2008-04-21 15:20:00,93.68,93.73,93.36,93.43,105900.0,66.849,66.8847,66.6207,66.6706,105900.0
2008-04-21 15:30:00,93.43,93.52,93.27,93.49,93000.0,66.6706,66.7348,66.5564,66.7134,93000.0
2008-04-21 15:40:00,93.49,93.58,93.14,93.3,195800.0,66.7134,66.7777,66.4637,66.5778,195800.0
2008-04-21 15:50:00,93.3,93.36,93.11,93.26,276100.0,66.5778,66.6207,66.4423,66.5493,276100.0
2008-04-22 09:30:00,93.5,93.75,92.5,92.73,166700.0,66.7206,66.899,66.007,66.1711,166700.0
2008-04-22 09:40:00,92.72,93.23,92.59,92.89,91100.0,66.164,66.5279,66.0712,66.2853,91100.0
2008-04-22 09:50:00,92.86,92.87,92.27,92.38,74600.0,66.2639,66.271,65.8429,65.9213,74600.0
2008-04-22 10:00:00,92.38,92.82,92.25,92.31,87600.0,65.9213,66.2353,65.8286,65.8714,87600.0
2008-04-22 10:10:00,92.28,92.65,92.12,92.62,144900.0,65.85,66.114,65.7358,66.0926,144900.0
2008-04-22 10:20:00,92.56,92.85,92.46,92.68,91300.0,66.0498,66.2567,65.9784,66.1354,91300.0
2008-04-22 10:30:00,92.69,92.77,92.48,92.63,71100.0,66.1426,66.1996,65.9927,66.0997,71100.0
2008-04-22 10:40:00,92.6,92.71,92.53,92.7,84500.0,66.0783,66.1568,66.0284,66.1497,84500.0
2008-04-22 10:50:00,92.69,93.4,92.6,93.38,92800.0,66.1426,66.6492,66.0783,66.6349,92800.0
2008-04-22 11:00:00,93.38,93.59,93.21,93.3,110900.0,66.6349,66.7848,66.5136,66.5778,110900.0
2008-04-22 11:10:00,93.24,93.52,93.12,93.12,47100.0,66.535,66.7348,66.4494,66.4494,47100.0
2008-04-22 11:20:00,93.12,93.26,92.95,93.12,48800.0,66.4494,66.5493,66.3281,66.4494,48800.0
2008-04-22 11:30:00,93.14,93.14,92.88,92.89,46400.0,66.4637,66.4637,66.2781,66.2853,46400.0
2008-04-22 11:40:00,92.88,92.88,92.3,92.37,93200.0,66.2781,66.2781,65.8643,65.9142,93200.0
2008-04-22 11:50:00,92.36,92.47,92.08,92.21,222000.0,65.9071,65.9856,65.7073,65.8,222000.0
2008-04-22 12:00:00,92.2,92.23,92.01,92.05,70300.0,65.7929,65.8143,65.6573,65.6859,70300.0
2008-04-22 12:10:00,92.07,92.67,92.05,92.55,69300.0,65.7001,66.1283,65.6859,66.0427,69300.0
2008-04-22 12:20:00,92.55,92.61,91.76,91.93,138500.0,66.0427,66.0855,65.4789,65.6002,138500.0
2008-04-22 12:30:00,91.92,91.93,91.77,91.82,47200.0,65.5931,65.6002,65.4861,65.5217,47200.0
2008-04-22 12:40:00,91.83,91.88,91.35,91.36,104100.0,65.5289,65.5646,65.1863,65.1935,104100.0
2008-04-22 12:50:00,91.36,91.43,90.9,91.03,97300.0,65.1935,65.2434,64.8652,64.958,97300.0
2008-04-22 13:00:00,91.04,91.27,90.91,91.23,66900.0,64.9651,65.1293,64.8724,65.1007,66900.0
2008-04-22 13:10:00,91.23,91.43,91.07,91.14,78700.0,65.1007,65.2434,64.9865,65.0365,78700.0
2008-04-22 13:20:00,91.11,91.57,91.08,91.48,75000.0,65.0151,65.3433,64.9937,65.2791,75000.0
2008-04-22 13:30:00,91.47,91.5,91.12,91.29,81600.0,65.272,65.2934,65.0222,65.1435,81600.0
2008-04-22 13:40:00,91.33,91.35,91.09,91.17,63500.0,65.1721,65.1863,65.0008,65.0579,63500.0
2008-04-22 13:50:00,91.15,91.31,90.99,91.21,101500.0,65.0436,65.1578,64.9295,65.0864,101500.0
2008-04-22 14:00:00,91.26,91.26,90.89,91.2,82400.0,65.1221,65.1221,64.8581,65.0793,82400.0
2008-04-22 14:10:00,91.22,91.31,90.93,91.08,60300.0,65.0936,65.1578,64.8866,64.9937,60300.0
2008-04-22 14:20:00,91.05,91.43,91.05,91.1,60000.0,64.9723,65.2434,64.9723,65.008,60000.0
2008-04-22 14:30:00,91.08,91.31,90.91,90.96,85100.0,64.9937,65.1578,64.8724,64.908,85100.0
2008-04-22 14:40:00,90.96,91.09,90.72,90.72,86600.0,64.908,65.0008,64.7368,64.7368,86600.0
2008-04-22 14:50:00,90.71,90.98,90.65,90.9,70600.0,64.7297,64.9223,64.6868,64.8652,70600.0
2008-04-22 15:00:00,90.94,91.3,90.86,91.28,116900.0,64.8938,65.1507,64.8367,65.1364,116900.0
2008-04-22 15:10:00,91.3,91.52,91.23,91.41,172700.0,65.1507,65.3077,65.1007,65.2292,172700.0
2008-04-22 15:20:00,91.43,91.6,91.3,91.56,106400.0,65.2434,65.3647,65.1507,65.3362,106400.0
2008-04-22 15:30:00,91.52,91.58,91.3,91.42,99400.0,65.3077,65.3505,65.1507,65.2363,99400.0
2008-04-22 15:40:00,91.42,91.81,91.39,91.7,138600.0,65.2363,65.5146,65.2149,65.4361,138600.0
2008-04-22 15:50:00,91.7,92.08,91.67,91.98,346900.0,65.4361,65.7073,65.4147,65.6359,346900.0
2008-04-23 09:30:00,92.44,92.5,91.08,91.33,121100.0,65.9642,66.007,64.9937,65.1721,121100.0
2008-04-23 09:40:00,91.38,91.49,90.75,90.81,154800.0,65.2078,65.2863,64.7582,64.801,154800.0
2008-04-23 09:50:00,90.78,91.17,90.6,90.72,99100.0,64.7796,65.0579,64.6512,64.7368,99100.0
2008-04-23 10:00:00,90.7,90.72,90.15,90.25,89700.0,64.7225,64.7368,64.33,64.4014,89700.0
2008-04-23 10:10:00,90.27,90.75,90.18,90.75,120200.0,64.4157,64.7582,64.3515,64.7582,120200.0
2008-04-23 10:20:00,90.74,91.01,90.69,90.94,107700.0,64.7511,64.9437,64.7154,64.8938,107700.0
2008-04-23 10:30:00,90.94,91.48,90.64,91.48,89100.0,64.8938,65.2791,64.6797,65.2791,89100.0
2008-04-23 10:40:00,91.48,91.49,91.2,91.34,104000.0,65.2791,65.2863,65.0793,65.1792,104000.0
2008-04-23 10:50:00,91.34,91.49,90.9,90.97,89300.0,65.1792,65.2863,64.8652,64.9152,89300.0
2008-04-23 11:00:00,90.93,91.11,90.92,90.96,116200.0,64.8866,65.0151,64.8795,64.908,116200.0
2008-04-23 11:10:00,90.96,91.01,90.78,90.78,69600.0,64.908,64.9437,64.7796,64.7796,69600.0
2008-04-23 11:20:00,90.79,91.08,90.72,91.04,66200.0,64.7867,64.9937,64.7368,64.9651,66200.0
2008-04-23 11:30:00,90.99,91.14,90.91,90.96,65200.0,64.9295,65.0365,64.8724,64.908,65200.0
2008-04-23 11:40:00,90.95,91.06,90.88,90.92,83800.0,64.9009,64.9794,64.851,64.8795,83800.0
2008-04-23 11:50:00,90.92,91.03,90.66,90.76,59200.0,64.8795,64.958,64.694,64.7653,59200.0
2008-04-23 12:00:00,90.78,90.78,90.6,90.7,50700.0,64.7796,64.7796,64.6512,64.7225,50700.0
2008-04-23 12:10:00,90.66,90.7,90.35,90.58,62300.0,64.694,64.7225,64.4728,64.6369,62300.0
2008-04-23 12:20:00,90.58,90.64,90.39,90.43,83100.0,64.6369,64.6797,64.5013,64.5298,83100.0
2008-04-23 12:30:00,90.45,90.54,90.32,90.39,109000.0,64.5441,64.6083,64.4514,64.5013,109000.0
2008-04-23 12:40:00,90.37,90.45,90.16,90.2,78500.0,64.487,64.5441,64.3372,64.3657,78500.0
2008-04-23 12:50:00,90.19,90.27,90.13,90.18,80600.0,64.3586,64.4157,64.3158,64.3515,80600.0
2008-04-23 13:00:00,90.2,90.46,90.09,90.32,63700.0,64.3657,64.5513,64.2872,64.4514,63700.0
2008-04-23 13:10:00,90.31,90.36,90.1,90.23,60100.0,64.4442,64.4799,64.2944,64.3871,60100.0
2008-04-23 13:20:00,90.24,90.52,90.19,90.46,43600.0,64.3943,64.5941,64.3586,64.5513,43600.0
2008-04-23 13:30:00,90.46,90.52,90.34,90.4,57500.0,64.5513,64.5941,64.4656,64.5084,57500.0
2008-04-23 13:40:00,90.38,90.55,90.14,90.45,52400.0,64.4942,64.6155,64.3229,64.5441,52400.0
2008-04-23 13:50:00,90.44,90.57,90.34,90.45,68800.0,64.537,64.6298,64.4656,64.5441,68800.0
2008-04-23 14:00:00,90.42,90.55,90.32,90.39,62400.0,64.5227,64.6155,64.4514,64.5013,62400.0
2008-04-23 14:10:00,90.39,90.72,90.36,90.52,52500.0,64.5013,64.7368,64.4799,64.5941,52500.0
2008-04-23 14:20:00,90.5,90.58,90.27,90.31,54400.0,64.5798,64.6369,64.4157,64.4442,54400.0
2008-04-23 14:30:00,90.31,90.58,90.16,90.18,73400.0,64.4442,64.6369,64.3372,64.3515,73400.0
2008-04-23 14:40:00,90.19,90.37,90.11,90.27,61300.0,64.3586,64.487,64.3015,64.4157,61300.0
2008-04-23 14:50:00,90.26,90.46,90.18,90.2,66200.0,64.4085,64.5513,64.3515,64.3657,66200.0
2008-04-23 15:00:00,90.2,90.51,90.2,90.42,104000.0,64.3657,64.5869,64.3657,64.5227,104000.0
2008-04-23 15:10:00,90.42,90.47,90.24,90.3,113700.0,64.5227,64.5584,64.3943,64.4371,113700.0
2008-04-23 15:20:00,90.29,90.93,90.17,90.25,142700.0,64.4299,64.8866,64.3443,64.4014,142700.0
2008-04-23 15:30:00,90.23,90.4,89.9,90.35,227400.0,64.3871,64.5084,64.1516,64.4728,227400.0
2008-04-23 15:40:00,90.37,90.37,89.97,90.12,162700.0,64.487,64.487,64.2016,64.3086,162700.0
2008-04-23 15:50:00,90.12,90.46,90.0,90.42,213200.0,64.3086,64.5513,64.223,64.5227,213200.0
2008-04-24 09:30:00,90.48,90.48,88.42,88.53,299300.0,64.5655,64.5655,63.0955,63.174,299300.0
2008-04-24 09:40:00,88.52,88.53,87.49,87.5,243100.0,63.1669,63.174,62.4319,62.439,243100.0
2008-04-24 09:50:00,87.5,88.0,87.28,88.0,199900.0,62.439,62.7958,62.282,62.7958,199900.0
2008-04-24 10:00:00,87.94,87.94,87.12,87.31,232800.0,62.753,62.753,62.1679,62.3035,232800.0
2008-04-24 10:10:00,87.29,87.67,87.16,87.65,129100.0,62.2892,62.5603,62.1964,62.5461,129100.0
2008-04-24 10:20:00,87.64,87.85,87.52,87.61,199500.0,62.5389,62.6888,62.4533,62.5175,199500.0
2008-04-24 10:30:00,87.64,87.68,87.26,87.4,106300.0,62.5389,62.5675,62.2678,62.3677,106300.0
2008-04-24 10:40:00,87.4,87.61,87.35,87.49,109900.0,62.3677,62.5175,62.332,62.4319,109900.0
2008-04-24 10:50:00,87.47,87.97,87.42,87.91,107800.0,62.4176,62.7744,62.3819,62.7316,107800.0
2008-04-24 11:00:00,87.95,88.2,87.83,88.02,136400.0,62.7601,62.9385,62.6745,62.8101,136400.0
2008-04-24 11:10:00,88.01,88.58,87.84,88.58,128300.0,62.803,63.2097,62.6817,63.2097,128300.0
2008-04-24 11:20:00,88.58,88.91,88.35,88.84,122900.0,63.2097,63.4452,63.0456,63.3952,122900.0
2008-04-24 11:30:00,88.87,89.56,88.84,89.08,180700.0,63.4166,63.909,63.3952,63.5665,180700.0
2008-04-24 11:40:00,89.12,89.47,88.83,89.39,129700.0,63.595,63.8448,63.3881,63.7877,129700.0
2008-04-24 11:50:00,89.4,89.6,88.81,89.05,107600.0,63.7949,63.9376,63.3738,63.5451,107600.0
2008-04-24 12:00:00,89.07,89.28,88.99,89.14,104300.0,63.5594,63.7092,63.5023,63.6093,104300.0
2008-04-24 12:10:00,89.13,89.32,88.99,89.11,117500.0,63.6022,63.7378,63.5023,63.5879,117500.0
2008-04-24 12:20:00,89.09,89.42,89.04,89.28,96700.0,63.5736,63.8091,63.538,63.7092,96700.0
2008-04-24 12:30:00,89.29,89.29,88.96,89.15,92900.0,63.7164,63.7164,63.4809,63.6165,92900.0
2008-04-24 12:40:00,89.15,89.63,89.15,89.18,172000.0,63.6165,63.959,63.6165,63.6379,172000.0
2008-04-24 12:50:00,89.17,89.24,88.82,89.14,66800.0,63.6307,63.6807,63.381,63.6093,66800.0
2008-04-24 13:00:00,89.16,89.55,89.03,89.22,72000.0,63.6236,63.9019,63.5308,63.6664,72000.0
2008-04-24 13:10:00,89.21,89.27,88.89,89.11,68300.0,63.6593,63.7021,63.4309,63.5879,68300.0
2008-04-24 13:20:00,89.08,89.16,88.81,88.86,75200.0,63.5665,63.6236,63.3738,63.4095,75200.0
2008-04-24 13:30:00,88.87,88.9,88.33,88.34,98300.0,63.4166,63.4381,63.0313,63.0384,98300.0
2008-04-24 13:40:00,88.34,88.89,88.33,88.89,97800.0,63.0384,63.4309,63.0313,63.4309,97800.0
2008-04-24 13:50:00,88.87,88.9,88.45,88.89,81200.0,63.4166,63.4381,63.1169,63.4309,81200.0
2008-04-24 14:00:00,88.85,89.17,88.67,89.11,76100.0,63.4024,63.6307,63.2739,63.5879,76100.0
2008-04-24 14:10:00,89.12,89.32,88.94,89.03,96800.0,63.595,63.7378,63.4666,63.5308,96800.0
2008-04-24 14:20:00,89.05,89.12,88.81,89.03,85300.0,63.5451,63.595,63.3738,63.5308,85300.0
2008-04-24 14:30:00,89.04,89.23,88.85,88.92,125200.0,63.538,63.6735,63.4024,63.4523,125200.0
2008-04-24 14:40:00,88.95,89.32,88.71,88.89,217800.0,63.4737,63.7378,63.3025,63.4309,217800.0
2008-04-24 14:50:00,88.88,88.91,88.53,88.76,149700.0,63.4238,63.4452,63.174,63.3382,149700.0
2008-04-24 15:00:00,88.73,89.19,88.63,89.07,164200.0,63.3167,63.645,63.2454,63.5594,164200.0
2008-04-24 15:10:00,89.06,89.24,88.64,88.74,117200.0,63.5522,63.6807,63.2525,63.3239,117200.0
2008-04-24 15:20:00,88.72,89.06,88.39,88.89,180200.0,63.3096,63.5522,63.0741,63.4309,180200.0
2008-04-24 15:30:00,88.87,88.99,88.64,88.84,126400.0,63.4166,63.5023,63.2525,63.3952,126400.0
2008-04-24 15:40:00,88.82,89.03,88.4,88.83,294100.0,63.381,63.5308,63.0813,63.3881,294100.0
2008-04-24 15:50:00,88.8,89.31,88.67,88.89,242000.0,63.3667,63.7306,63.2739,63.4309,242000.0
2008-04-25 09:30:00,89.5,90.0,89.25,89.62,124900.0,63.8662,64.223,63.6878,63.9518,124900.0
2008-04-25 09:40:00,89.56,89.83,88.88,88.94,89000.0,63.909,64.1017,63.4238,63.4666,89000.0
2008-04-25 09:50:00,88.94,89.06,88.7,88.73,96700.0,63.4666,63.5522,63.2953,63.3167,96700.0
2008-04-25 10:00:00,88.73,88.99,88.6,88.9,93500.0,63.3167,63.5023,63.224,63.4381,93500.0
2008-04-25 10:10:00,88.88,89.22,88.67,89.22,112900.0,63.4238,63.6664,63.2739,63.6664,112900.0
2008-04-25 10:20:00,89.22,89.86,89.02,89.62,128800.0,63.6664,64.1231,63.5237,63.9518,128800.0
2008-04-25 10:30:00,89.62,89.91,89.19,89.2,173700.0,63.9518,64.1588,63.645,63.6521,173700.0
2008-04-25 10:40:00,89.22,89.53,88.92,89.36,90600.0,63.6664,63.8876,63.4523,63.7663,90600.0
2008-04-25 10:50:00,89.34,89.58,89.21,89.46,76800.0,63.752,63.9233,63.6593,63.8377,76800.0
2008-04-25 11:00:00,89.46,89.59,88.94,89.08,63900.0,63.8377,63.9304,63.4666,63.5665,63900.0
2008-04-25 11:10:00,89.08,89.15,88.34,88.4,116300.0,63.5665,63.6165,63.0384,63.0813,116300.0
2008-04-25 11:20:00,88.38,88.57,88.09,88.57,84100.0,63.067,63.2026,62.86,63.2026,84100.0
2008-04-25 11:30:00,88.56,88.9,88.56,88.72,59500.0,63.1954,63.4381,63.1954,63.3096,59500.0
2008-04-25 11:40:00,88.67,88.96,88.67,88.92,63600.0,63.2739,63.4809,63.2739,63.4523,63600.0
2008-04-25 11:50:00,88.93,89.17,88.85,89.07,74500.0,63.4595,63.6307,63.4024,63.5594,74500.0
2008-04-25 12:00:00,89.01,89.36,88.86,89.1,88600.0,63.5166,63.7663,63.4095,63.5808,88600.0
2008-04-25 12:10:00,89.07,89.42,89.05,89.28,71800.0,63.5594,63.8091,63.5451,63.7092,71800.0
2008-04-25 12:20:00,89.28,89.34,89.09,89.26,49100.0,63.7092,63.752,63.5736,63.6949,49100.0
2008-04-25 12:30:00,89.26,89.3,88.8,88.96,59700.0,63.6949,63.7235,63.3667,63.4809,59700.0
2008-04-25 12:40:00,88.96,89.52,88.95,89.32,56700.0,63.4809,63.8805,63.4737,63.7378,56700.0
2008-04-25 12:50:00,89.3,89.39,89.08,89.17,42100.0,63.7235,63.7877,63.5665,63.6307,42100.0
2008-04-25 13:00:00,89.16,89.48,89.16,89.41,43000.0,63.6236,63.8519,63.6236,63.802,43000.0
2008-04-25 13:10:00,89.4,89.49,89.05,89.13,107800.0,63.7949,63.8591,63.5451,63.6022,107800.0
2008-04-25 13:20:00,89.14,89.47,89.12,89.39,50600.0,63.6093,63.8448,63.595,63.7877,50600.0
2008-04-25 13:30:00,89.37,89.41,89.08,89.41,74200.0,63.7734,63.802,63.5665,63.802,74200.0
2008-04-25 13:40:00,89.41,89.43,89.0,89.1,64400.0,63.802,63.8163,63.5094,63.5808,64400.0
2008-04-25 13:50:00,89.1,89.55,89.02,89.54,71200.0,63.5808,63.9019,63.5237,63.8948,71200.0
2008-04-25 14:00:00,89.52,89.79,89.27,89.59,107800.0,63.8805,64.0732,63.7021,63.9304,107800.0
2008-04-25 14:10:00,89.58,89.59,89.35,89.39,58900.0,63.9233,63.9304,63.7592,63.7877,58900.0
2008-04-25 14:20:00,89.39,89.49,89.2,89.45,63400.0,63.7877,63.8591,63.6521,63.8305,63400.0
2008-04-25 14:30:00,89.45,89.59,89.29,89.59,57400.0,63.8305,63.9304,63.7164,63.9304,57400.0
2008-04-25 14:40:00,89.6,89.74,89.39,89.47,77500.0,63.9376,64.0375,63.7877,63.8448,77500.0
2008-04-25 14:50:00,89.47,89.97,89.47,89.79,73200.0,63.8448,64.2016,63.8448,64.0732,73200.0
2008-04-25 15:00:00,89.8,90.19,89.65,90.12,132800.0,64.0803,64.3586,63.9732,64.3086,132800.0
2008-04-25 15:10:00,90.13,90.25,89.92,90.15,219400.0,64.3158,64.4014,64.1659,64.33,219400.0
2008-04-25 15:20:00,90.15,90.31,90.0,90.2,232900.0,64.33,64.4442,64.223,64.3657,232900.0
2008-04-25 15:30:00,90.17,90.29,89.86,89.98,129100.0,64.3443,64.4299,64.1231,64.2087,129100.0
2008-04-25 15:40:00,89.98,89.98,89.62,89.78,141900.0,64.2087,64.2087,63.9518,64.066,141900.0
2008-04-25 15:50:00,89.78,90.0,89.71,89.99,181300.0,64.066,64.223,64.0161,64.2159,181300.0
2008-04-28 09:30:00,90.74,90.74,89.85,89.99,159200.0,64.7511,64.7511,64.116,64.2159,159200.0
2008-04-28 09:40:00,89.95,90.24,89.82,90.2,68800.0,64.1873,64.3943,64.0946,64.3657,68800.0
2008-04-28 09:50:00,90.18,90.7,90.02,90.16,126700.0,64.3515,64.7225,64.2373,64.3372,126700.0
2008-04-28 10:00:00,90.16,90.17,89.53,90.05,103200.0,64.3372,64.3443,63.8876,64.2587,103200.0
2008-04-28 10:10:00,90.01,90.3,89.86,89.88,66400.0,64.2301,64.4371,64.1231,64.1374,66400.0
2008-04-28 10:20:00,89.9,90.07,89.82,90.01,76600.0,64.1516,64.273,64.0946,64.2301,76600.0
2008-04-28 10:30:00,90.01,90.39,89.9,90.19,167700.0,64.2301,64.5013,64.1516,64.3586,167700.0
2008-04-28 10:40:00,90.21,90.37,90.11,90.24,64500.0,64.3729,64.487,64.3015,64.3943,64500.0
2008-04-28 10:50:00,90.24,90.59,89.91,90.59,118700.0,64.3943,64.644,64.1588,64.644,118700.0
2008-04-28 11:00:00,90.62,90.7,90.43,90.5,84300.0,64.6654,64.7225,64.5298,64.5798,84300.0
2008-04-28 11:10:00,90.51,90.61,90.1,90.2,57400.0,64.5869,64.6583,64.2944,64.3657,57400.0
2008-04-28 11:20:00,90.2,90.5,90.08,90.5,53900.0,64.3657,64.5798,64.2801,64.5798,53900.0
2008-04-28 11:30:00,90.5,90.75,90.46,90.7,71500.0,64.5798,64.7582,64.5513,64.7225,71500.0
2008-04-28 11:40:00,90.72,90.79,90.34,90.46,76000.0,64.7368,64.7867,64.4656,64.5513,76000.0
2008-04-28 11:50:00,90.48,90.78,90.46,90.71,42600.0,64.5655,64.7796,64.5513,64.7297,42600.0
2008-04-28 12:00:00,90.74,91.25,90.61,91.14,90500.0,64.7511,65.115,64.6583,65.0365,90500.0
2008-04-28 12:10:00,91.16,91.18,90.86,90.96,42100.0,65.0508,65.065,64.8367,64.908,42100.0
2008-04-28 12:20:00,90.95,91.03,90.84,90.98,45400.0,64.9009,64.958,64.8224,64.9223,45400.0
2008-04-28 12:30:00,90.98,91.1,90.84,90.89,57900.0,64.9223,65.008,64.8224,64.8581,57900.0
2008-04-28 12:40:00,90.88,91.01,90.79,90.81,57700.0,64.851,64.9437,64.7867,64.801,57700.0
2008-04-28 12:50:00,90.8,90.84,90.52,90.55,48600.0,64.7939,64.8224,64.5941,64.6155,48600.0
2008-04-28 13:00:00,90.56,90.74,90.5,90.69,28800.0,64.6226,64.7511,64.5798,64.7154,28800.0
2008-04-28 13:10:00,90.68,90.79,90.33,90.42,36800.0,64.7082,64.7867,64.4585,64.5227,36800.0
2008-04-28 13:20:00,90.44,90.52,90.33,90.36,33600.0,64.537,64.5941,64.4585,64.4799,33600.0
2008-04-28 13:30:00,90.39,90.66,90.14,90.16,66100.0,64.5013,64.694,64.3229,64.3372,66100.0
2008-04-28 13:40:00,90.13,90.35,90.13,90.29,42800.0,64.3158,64.4728,64.3158,64.4299,42800.0
2008-04-28 13:50:00,90.25,90.5,90.18,90.35,37000.0,64.4014,64.5798,64.3515,64.4728,37000.0
2008-04-28 14:00:00,90.3,90.49,90.28,90.46,39100.0,64.4371,64.5727,64.4228,64.5513,39100.0
2008-04-28 14:10:00,90.46,90.49,89.96,90.03,70700.0,64.5513,64.5727,64.1945,64.2444,70700.0
2008-04-28 14:20:00,90.03,90.39,89.96,90.07,56800.0,64.2444,64.5013,64.1945,64.273,56800.0
2008-04-28 14:30:00,90.06,90.47,90.03,90.28,54200.0,64.2658,64.5584,64.2444,64.4228,54200.0
2008-04-28 14:40:00,90.29,90.56,90.07,90.07,64400.0,64.4299,64.6226,64.273,64.273,64400.0
2008-04-28 14:50:00,90.07,90.4,90.04,90.2,62500.0,64.273,64.5084,64.2515,64.3657,62500.0
2008-04-28 15:00:00,90.2,90.31,90.04,90.12,117200.0,64.3657,64.4442,64.2515,64.3086,117200.0
2008-04-28 15:10:00,90.14,90.52,90.12,90.4,80200.0,64.3229,64.5941,64.3086,64.5084,80200.0
2008-04-28 15:20:00,90.42,90.46,90.06,90.06,86100.0,64.5227,64.5513,64.2658,64.2658,86100.0
2008-04-28 15:30:00,90.05,90.23,89.9,89.9,129300.0,64.2587,64.3871,64.1516,64.1516,129300.0
2008-04-28 15:40:00,89.9,89.92,89.64,89.76,141100.0,64.1516,64.1659,63.9661,64.0517,141100.0
2008-04-28 15:50:00,89.74,89.77,89.36,89.63,296800.0,64.0375,64.0589,63.7663,63.959,296800.0
2008-04-29 09:30:00,89.24,89.43,88.25,88.35,204500.0,63.6807,63.8163,62.9742,63.0456,204500.0
2008-04-29 09:40:00,88.34,88.35,87.61,87.75,154200.0,63.0384,63.0456,62.5175,62.6174,154200.0
2008-04-29 09:50:00,87.71,88.27,87.69,88.27,117300.0,62.5889,62.9885,62.5746,62.9885,117300.0
2008-04-29 10:00:00,88.27,88.48,88.0,88.2,107100.0,62.9885,63.1383,62.7958,62.9385,107100.0
2008-04-29 10:10:00,88.19,88.19,87.61,87.82,107000.0,62.9314,62.9314,62.5175,62.6674,107000.0
2008-04-29 10:20:00,87.77,87.87,87.44,87.62,113600.0,62.6317,62.7031,62.3962,62.5247,113600.0
2008-04-29 10:30:00,87.6,87.71,87.0,87.17,136800.0,62.5104,62.5889,62.0822,62.2035,136800.0
2008-04-29 10:40:00,87.16,87.38,86.76,86.81,109100.0,62.1964,62.3534,61.911,61.9467,109100.0
2008-04-29 10:50:00,86.78,86.9,86.69,86.89,120400.0,61.9252,62.0109,61.861,62.0037,120400.0
2008-04-29 11:00:00,86.86,86.96,86.72,86.81,92800.0,61.9823,62.0537,61.8824,61.9467,92800.0
2008-04-29 11:10:00,86.82,87.06,86.76,86.97,86000.0,61.9538,62.1251,61.911,62.0608,86000.0
2008-04-29 11:20:00,86.99,87.4,86.93,87.4,92300.0,62.0751,62.3677,62.0323,62.3677,92300.0
2008-04-29 11:30:00,87.39,87.48,87.2,87.39,101900.0,62.3605,62.4248,62.225,62.3605,101900.0
2008-04-29 11:40:00,87.39,87.39,86.76,86.81,125300.0,62.3605,62.3605,61.911,61.9467,125300.0
2008-04-29 11:50:00,86.81,86.9,86.55,86.62,102900.0,61.9467,62.0109,61.7611,61.8111,102900.0
2008-04-29 12:00:00,86.62,86.68,86.43,86.51,131700.0,61.8111,61.8539,61.6755,61.7326,131700.0
2008-04-29 12:10:00,86.51,86.51,86.18,86.2,126200.0,61.7326,61.7326,61.4971,61.5114,126200.0
2008-04-29 12:20:00,86.2,86.34,86.03,86.32,120300.0,61.5114,61.6113,61.3901,61.597,120300.0
2008-04-29 12:30:00,86.32,86.46,86.19,86.4,93100.0,61.597,61.6969,61.5042,61.6541,93100.0
2008-04-29 12:40:00,86.45,86.5,86.11,86.14,78500.0,61.6898,61.7254,61.4471,61.4686,78500.0
2008-04-29 12:50:00,86.15,86.38,86.09,86.21,92700.0,61.4757,61.6398,61.4329,61.5185,92700.0
2008-04-29 13:00:00,86.21,86.25,86.11,86.2,67800.0,61.5185,61.547,61.4471,61.5114,67800.0
2008-04-29 13:10:00,86.18,86.28,86.07,86.08,78900.0,61.4971,61.5685,61.4186,61.4257,78900.0
2008-04-29 13:20:00,86.08,86.14,85.82,85.98,116000.0,61.4257,61.4686,61.2402,61.3544,116000.0
2008-04-29 13:30:00,85.98,86.15,85.89,86.12,141600.0,61.3544,61.4757,61.2902,61.4543,141600.0
2008-04-29 13:40:00,86.12,86.14,85.9,86.0,92500.0,61.4543,61.4686,61.2973,61.3686,92500.0
2008-04-29 13:50:00,85.99,86.03,85.79,85.96,92500.0,61.3615,61.3901,61.2188,61.3401,92500.0
2008-04-29 14:00:00,85.96,86.0,85.85,85.92,98400.0,61.3401,61.3686,61.2616,61.3116,98400.0
2008-04-29 14:10:00,85.93,86.1,85.63,85.8,153600.0,61.3187,61.44,61.1046,61.2259,153600.0
2008-04-29 14:20:00,85.81,86.0,85.79,85.84,103300.0,61.2331,61.3686,61.2188,61.2545,103300.0
2008-04-29 14:30:00,85.83,85.87,85.42,85.44,191800.0,61.2473,61.2759,60.9548,60.969,191800.0
2008-04-29 14:40:00,85.43,85.71,85.35,85.61,268300.0,60.9619,61.1617,60.9048,61.0903,268300.0
2008-04-29 14:50:00,85.59,85.72,85.46,85.7,165100.0,61.0761,61.1688,60.9833,61.1546,165100.0
2008-04-29 15:00:00,85.7,85.8,85.6,85.67,240900.0,61.1546,61.2259,61.0832,61.1332,240900.0
2008-04-29 15:10:00,85.68,85.79,85.27,85.43,207800.0,61.1403,61.2188,60.8477,60.9619,207800.0
2008-04-29 15:20:00,85.44,85.44,85.03,85.04,173300.0,60.969,60.969,60.6765,60.6836,173300.0
2008-04-29 15:30:00,85.05,85.18,84.93,85.1,278500.0,60.6907,60.7835,60.6051,60.7264,278500.0
2008-04-29 15:40:00,85.09,85.1,84.25,84.41,472900.0,60.7193,60.7264,60.1199,60.234,472900.0
2008-04-29 15:50:00,84.38,84.45,83.71,83.98,837400.0,60.2126,60.2626,59.7345,59.9272,837400.0
2008-04-30 09:30:00,84.26,84.61,83.75,84.18,284500.0,60.127,60.3768,59.7631,60.0699,284500.0
2008-04-30 09:40:00,84.21,84.64,84.0,84.34,230300.0,60.0913,60.3982,59.9415,60.1841,230300.0
2008-04-30 09:50:00,84.33,85.3,84.32,84.81,182900.0,60.177,60.8691,60.1698,60.5195,182900.0
2008-04-30 10:00:00,84.88,85.43,84.79,85.36,159700.0,60.5694,60.9619,60.5052,60.912,159700.0
2008-04-30 10:10:00,85.38,85.55,85.22,85.3,170000.0,60.9262,61.0475,60.812,60.8691,170000.0
2008-04-30 10:20:00,85.3,85.8,85.27,85.72,121800.0,60.8691,61.2259,60.8477,61.1688,121800.0
2008-04-30 10:30:00,85.71,85.94,85.4,85.67,120000.0,61.1617,61.3258,60.9405,61.1332,120000.0
2008-04-30 10:40:00,85.66,85.95,85.58,85.81,104600.0,61.126,61.333,61.0689,61.2331,104600.0
2008-04-30 10:50:00,85.8,86.13,85.69,85.83,151900.0,61.2259,61.4614,61.1474,61.2473,151900.0
2008-04-30 11:00:00,85.82,86.27,85.81,86.01,98100.0,61.2402,61.5613,61.2331,61.3758,98100.0
2008-04-30 11:10:00,86.01,86.1,85.77,85.93,56300.0,61.3758,61.44,61.2045,61.3187,56300.0
2008-04-30 11:20:00,85.92,85.93,85.48,85.5,87500.0,61.3116,61.3187,60.9976,61.0119,87500.0
2008-04-30 11:30:00,85.47,85.53,85.0,85.29,84200.0,60.9904,61.0333,60.6551,60.862,84200.0
2008-04-30 11:40:00,85.29,85.36,85.13,85.25,73300.0,60.862,60.912,60.7478,60.8335,73300.0
2008-04-30 11:50:00,85.27,85.52,85.25,85.45,61300.0,60.8477,61.0261,60.8335,60.9762,61300.0
2008-04-30 12:00:00,85.45,85.45,85.02,85.13,111900.0,60.9762,60.9762,60.6693,60.7478,111900.0
2008-04-30 12:10:00,85.13,85.25,84.87,84.91,210200.0,60.7478,60.8335,60.5623,60.5908,210200.0
2008-04-30 12:20:00,84.86,84.91,84.67,84.78,75300.0,60.5552,60.5908,60.4196,60.4981,75300.0
2008-04-30 12:30:00,84.77,84.83,84.63,84.65,90200.0,60.4909,60.5337,60.391,60.4053,90200.0
2008-04-30 12:40:00,84.65,84.65,84.29,84.54,93000.0,60.4053,60.4053,60.1484,60.3268,93000.0
2008-04-30 12:50:00,84.54,84.64,84.3,84.41,91000.0,60.3268,60.3982,60.1555,60.234,91000.0
2008-04-30 13:00:00,84.4,84.57,84.37,84.51,71600.0,60.2269,60.3482,60.2055,60.3054,71600.0
2008-04-30 13:10:00,84.53,84.62,84.48,84.57,96400.0,60.3197,60.3839,60.284,60.3482,96400.0
2008-04-30 13:20:00,84.57,84.8,84.37,84.37,107300.0,60.3482,60.5123,60.2055,60.2055,107300.0
2008-04-30 13:30:00,84.36,84.39,84.09,84.39,118300.0,60.1984,60.2198,60.0057,60.2198,118300.0
2008-04-30 13:40:00,84.38,84.39,84.09,84.16,86600.0,60.2126,60.2198,60.0057,60.0556,86600.0
2008-04-30 13:50:00,84.17,84.17,83.84,83.97,85400.0,60.0628,60.0628,59.8273,59.9201,85400.0
2008-04-30 14:00:00,83.95,84.46,83.95,84.34,78000.0,59.9058,60.2697,59.9058,60.1841,78000.0
2008-04-30 14:10:00,84.34,84.95,83.95,84.87,179600.0,60.1841,60.6194,59.9058,60.5623,179600.0
2008-04-30 14:20:00,84.9,84.91,84.19,84.77,186200.0,60.5837,60.5908,60.0771,60.4909,186200.0
2008-04-30 14:30:00,84.76,84.94,84.48,84.85,170800.0,60.4838,60.6122,60.284,60.548,170800.0
2008-04-30 14:40:00,84.86,85.23,84.8,84.82,191300.0,60.5552,60.8192,60.5123,60.5266,191300.0
2008-04-30 14:50:00,84.82,84.85,84.19,84.2,186200.0,60.5266,60.548,60.0771,60.0842,186200.0
2008-04-30 15:00:00,84.21,84.35,83.97,84.23,131900.0,60.0913,60.1912,59.9201,60.1056,131900.0
2008-04-30 15:10:00,84.22,84.37,83.51,84.0,156500.0,60.0985,60.2055,59.5918,59.9415,156500.0
2008-04-30 15:20:00,84.0,84.17,83.65,83.73,124300.0,59.9415,60.0628,59.6917,59.7488,124300.0
2008-04-30 15:30:00,83.72,84.31,83.69,84.05,129700.0,59.7417,60.1627,59.7203,59.9772,129700.0
2008-04-30 15:40:00,84.03,84.25,83.79,84.09,168100.0,59.9629,60.1199,59.7916,60.0057,168100.0
2008-04-30 15:50:00,84.11,84.14,83.81,83.93,238600.0,60.02,60.0414,59.8059,59.8915,238600.0
2008-05-01 09:30:00,84.11,84.69,83.5,83.72,137800.0,60.02,60.4338,59.5847,59.7417,137800.0
2008-05-01 09:40:00,83.67,83.69,83.13,83.32,150300.0,59.706,59.7203,59.3206,59.4562,150300.0
2008-05-01 09:50:00,83.35,83.41,82.26,82.29,198200.0,59.4776,59.5205,58.6998,58.7212,198200.0
2008-05-01 10:00:00,82.31,82.62,82.1,82.6,300200.0,58.7355,58.9567,58.5857,58.9424,300200.0
2008-05-01 10:10:00,82.6,82.73,82.29,82.42,171600.0,58.9424,59.0352,58.7212,58.814,171600.0
2008-05-01 10:20:00,82.45,82.51,81.8,82.13,294400.0,58.8354,58.8782,58.3716,58.6071,294400.0
2008-05-01 10:30:00,82.13,82.2,81.67,81.67,186600.0,58.6071,58.657,58.2788,58.2788,186600.0
2008-05-01 10:40:00,81.7,81.75,81.49,81.54,157700.0,58.3002,58.3359,58.1504,58.186,157700.0
2008-05-01 10:50:00,81.56,81.81,81.41,81.74,194700.0,58.2003,58.3787,58.0933,58.3288,194700.0
2008-05-01 11:00:00,81.75,81.75,81.48,81.62,107000.0,58.3359,58.3359,58.1432,58.2431,107000.0
2008-05-01 11:10:00,81.61,81.65,81.06,81.1,173600.0,58.236,58.2645,57.8435,57.8721,173600.0
2008-05-01 11:20:00,81.1,81.6,81.05,81.59,140900.0,57.8721,58.2289,57.8364,58.2217,140900.0
2008-05-01 11:30:00,81.59,81.76,81.4,81.66,187000.0,58.2217,58.343,58.0861,58.2717,187000.0
2008-05-01 11:40:00,81.63,81.77,81.56,81.74,135400.0,58.2503,58.3502,58.2003,58.3288,135400.0
2008-05-01 11:50:00,81.72,81.77,81.51,81.59,99300.0,58.3145,58.3502,58.1646,58.2217,99300.0
2008-05-01 12:00:00,81.59,82.0,81.59,81.75,87800.0,58.2217,58.5143,58.2217,58.3359,87800.0
2008-05-01 12:10:00,81.76,82.18,81.72,82.15,89600.0,58.343,58.6427,58.3145,58.6213,89600.0
2008-05-01 12:20:00,82.16,82.43,82.15,82.36,96700.0,58.6285,58.8211,58.6213,58.7712,96700.0
2008-05-01 12:30:00,82.39,82.65,82.39,82.59,128300.0,58.7926,58.9781,58.7926,58.9353,128300.0
2008-05-01 12:40:00,82.59,82.69,82.47,82.62,161300.0,58.9353,59.0067,58.8497,58.9567,161300.0
2008-05-01 12:50:00,82.64,83.22,82.64,82.69,134900.0,58.971,59.3849,58.971,59.0067,134900.0
2008-05-01 13:00:00,82.7,82.74,82.45,82.72,94200.0,59.0138,59.0423,58.8354,59.0281,94200.0
2008-05-01 13:10:00,82.72,83.08,82.63,82.96,175500.0,59.0281,59.285,58.9639,59.1993,175500.0
2008-05-01 13:20:00,83.0,83.44,82.95,83.42,271500.0,59.2279,59.5419,59.1922,59.5276,271500.0
2008-05-01 13:30:00,83.42,83.72,83.29,83.69,126200.0,59.5276,59.7417,59.4348,59.7203,126200.0
2008-05-01 13:40:00,83.69,83.83,83.6,83.65,95800.0,59.7203,59.8202,59.656,59.6917,95800.0
2008-05-01 13:50:00,83.67,83.77,83.46,83.51,104900.0,59.706,59.7773,59.5561,59.5918,104900.0
2008-05-01 14:00:00,83.53,83.54,83.26,83.51,133800.0,59.6061,59.6132,59.4134,59.5918,133800.0
2008-05-01 14:10:00,83.48,83.53,83.39,83.4,73300.0,59.5704,59.6061,59.5062,59.5133,73300.0
2008-05-01 14:20:00,83.4,83.85,83.38,83.77,94400.0,59.5133,59.8344,59.499,59.7773,94400.0
2008-05-01 14:30:00,83.8,84.3,83.78,84.19,114700.0,59.7988,60.1555,59.7845,60.0771,114700.0
2008-05-01 14:40:00,84.18,84.5,84.16,84.45,128600.0,60.0699,60.2983,60.0556,60.2626,128600.0
2008-05-01 14:50:00,84.45,84.61,84.05,84.14,89100.0,60.2626,60.3768,59.9772,60.0414,89100.0
2008-05-01 15:00:00,84.17,84.29,84.07,84.13,97700.0,60.0628,60.1484,59.9914,60.0342,97700.0
2008-05-01 15:10:00,84.13,84.49,84.1,84.41,91000.0,60.0342,60.2911,60.0128,60.234,91000.0
2008-05-01 15:20:00,84.38,84.53,84.25,84.42,112300.0,60.2126,60.3197,60.1199,60.2412,112300.0
2008-05-01 15:30:00,84.41,84.48,84.04,84.19,124800.0,60.234,60.284,59.97,60.0771,124800.0
2008-05-01 15:40:00,84.19,84.38,84.17,84.36,142400.0,60.0771,60.2126,60.0628,60.1984,142400.0
2008-05-01 15:50:00,84.35,84.43,84.21,84.38,301800.0,60.1912,60.2483,60.0913,60.2126,301800.0
2008-05-02 09:30:00,85.6,85.6,84.01,84.15,206500.0,61.0832,61.0832,59.9486,60.0485,206500.0
2008-05-02 09:40:00,84.15,84.5,83.58,83.81,196400.0,60.0485,60.2983,59.6418,59.8059,196400.0
2008-05-02 09:50:00,83.78,84.84,83.77,84.56,161200.0,59.7845,60.5409,59.7773,60.3411,161200.0
2008-05-02 10:00:00,84.64,85.45,84.6,84.98,137600.0,60.3982,60.9762,60.3696,60.6408,137600.0
2008-05-02 10:10:00,84.99,85.21,84.73,85.2,89300.0,60.6479,60.8049,60.4624,60.7978,89300.0
2008-05-02 10:20:00,85.15,85.22,84.52,84.67,114800.0,60.7621,60.812,60.3125,60.4196,114800.0
2008-05-02 10:30:00,84.7,84.87,84.17,84.26,142200.0,60.441,60.5623,60.0628,60.127,142200.0
2008-05-02 10:40:00,84.28,84.47,83.96,84.36,115100.0,60.1413,60.2769,59.9129,60.1984,115100.0
2008-05-02 10:50:00,84.37,84.76,84.34,84.67,108400.0,60.2055,60.4838,60.1841,60.4196,108400.0
2008-05-02 11:00:00,84.66,85.41,84.66,85.12,107700.0,60.4124,60.9476,60.4124,60.7407,107700.0
2008-05-02 11:10:00,85.14,85.34,84.96,85.23,68500.0,60.755,60.8977,60.6265,60.8192,68500.0
2008-05-02 11:20:00,85.23,85.27,84.94,85.25,83100.0,60.8192,60.8477,60.6122,60.8335,83100.0
2008-05-02 11:30:00,85.25,85.29,84.9,85.0,89600.0,60.8335,60.862,60.5837,60.6551,89600.0
2008-05-02 11:40:00,84.98,85.3,84.94,85.01,69100.0,60.6408,60.8691,60.6122,60.6622,69100.0
2008-05-02 11:50:00,85.01,85.15,84.93,84.99,68400.0,60.6622,60.7621,60.6051,60.6479,68400.0
2008-05-02 12:00:00,84.98,85.06,84.89,85.02,79300.0,60.6408,60.6979,60.5766,60.6693,79300.0
2008-05-02 12:10:00,85.03,85.07,84.92,84.98,55000.0,60.6765,60.705,60.598,60.6408,55000.0
2008-05-02 12:20:00,84.99,85.0,84.7,84.81,73600.0,60.6479,60.6551,60.441,60.5195,73600.0
2008-05-02 12:30:00,84.81,84.86,84.4,84.43,61100.0,60.5195,60.5552,60.2269,60.2483,61100.0
2008-05-02 12:40:00,84.44,84.47,84.25,84.39,79300.0,60.2555,60.2769,60.1199,60.2198,79300.0
2008-05-02 12:50:00,84.34,84.48,84.33,84.39,60900.0,60.1841,60.284,60.177,60.2198,60900.0
2008-05-02 13:00:00,84.39,84.46,83.61,83.7,104800.0,60.2198,60.2697,59.6632,59.7274,104800.0
2008-05-02 13:10:00,83.72,84.05,83.6,83.96,108600.0,59.7417,59.9772,59.656,59.9129,108600.0
2008-05-02 13:20:00,83.96,84.4,83.96,84.29,65200.0,59.9129,60.2269,59.9129,60.1484,65200.0
2008-05-02 13:30:00,84.28,84.41,84.07,84.25,51400.0,60.1413,60.234,59.9914,60.1199,51400.0
2008-05-02 13:40:00,84.23,84.68,84.19,84.36,95400.0,60.1056,60.4267,60.0771,60.1984,95400.0
2008-05-02 13:50:00,84.37,84.7,84.35,84.48,49400.0,60.2055,60.441,60.1912,60.284,49400.0
2008-05-02 14:00:00,84.46,84.69,84.21,84.37,123200.0,60.2697,60.4338,60.0913,60.2055,123200.0
2008-05-02 14:10:00,84.37,84.68,84.27,84.6,70800.0,60.2055,60.4267,60.1341,60.3696,70800.0
2008-05-02 14:20:00,84.61,84.71,84.41,84.42,43800.0,60.3768,60.4481,60.234,60.2412,43800.0
2008-05-02 14:30:00,84.43,85.0,84.38,84.89,78400.0,60.2483,60.6551,60.2126,60.5766,78400.0
2008-05-02 14:40:00,84.86,85.12,84.62,85.03,86900.0,60.5552,60.7407,60.3839,60.6765,86900.0
2008-05-02 14:50:00,85.08,85.23,84.97,84.97,75200.0,60.7121,60.8192,60.6337,60.6337,75200.0
2008-05-02 15:00:00,85.04,85.14,84.89,85.14,107900.0,60.6836,60.755,60.5766,60.755,107900.0
2008-05-02 15:10:00,85.12,85.42,85.12,85.24,76500.0,60.7407,60.9548,60.7407,60.8263,76500.0
2008-05-02 15:20:00,85.22,85.25,84.98,85.06,85200.0,60.812,60.8335,60.6408,60.6979,85200.0
2008-05-02 15:30:00,85.06,85.22,84.89,85.06,107200.0,60.6979,60.812,60.5766,60.6979,107200.0
2008-05-02 15:40:00,85.05,85.4,85.03,85.29,127000.0,60.6907,60.9405,60.6765,60.862,127000.0
2008-05-02 15:50:00,85.26,85.29,84.96,85.07,256800.0,60.8406,60.862,60.6265,60.705,256800.0
2008-05-05 09:30:00,84.98,85.14,84.92,85.02,122500.0,60.6408,60.755,60.598,60.6693,122500.0
2008-05-05 09:40:00,85.0,85.79,84.9,85.53,172900.0,60.6551,61.2188,60.5837,61.0333,172900.0
2008-05-05 09:50:00,85.53,85.77,85.3,85.35,127000.0,61.0333,61.2045,60.8691,60.9048,127000.0
2008-05-05 10:00:00,85.36,85.68,84.85,84.87,178300.0,60.912,61.1403,60.548,60.5623,178300.0
2008-05-05 10:10:00,84.86,85.01,84.34,84.53,226600.0,60.5552,60.6622,60.1841,60.3197,226600.0
2008-05-05 10:20:00,84.55,84.61,84.25,84.3,109400.0,60.3339,60.3768,60.1199,60.1555,109400.0
2008-05-05 10:30:00,84.3,84.44,84.03,84.26,132500.0,60.1555,60.2555,59.9629,60.127,132500.0
2008-05-05 10:40:00,84.23,84.58,84.1,84.15,115000.0,60.1056,60.3554,60.0128,60.0485,115000.0
2008-05-05 10:50:00,84.15,84.19,83.71,83.79,144200.0,60.0485,60.0771,59.7345,59.7916,144200.0
2008-05-05 11:00:00,83.79,83.79,83.4,83.53,140400.0,59.7916,59.7916,59.5133,59.6061,140400.0
2008-05-05 11:10:00,83.54,84.16,83.54,83.83,131200.0,59.6132,60.0556,59.6132,59.8202,131200.0
2008-05-05 11:20:00,83.84,84.03,83.58,83.59,70100.0,59.8273,59.9629,59.6418,59.6489,70100.0
2008-05-05 11:30:00,83.6,83.87,83.41,83.44,85600.0,59.656,59.8487,59.5205,59.5419,85600.0
2008-05-05 11:40:00,83.45,83.53,82.86,83.04,213600.0,59.549,59.6061,59.128,59.2564,213600.0
2008-05-05 11:50:00,83.02,83.57,82.91,83.53,76300.0,59.2422,59.6346,59.1637,59.6061,76300.0
2008-05-05 12:00:00,83.53,83.59,83.21,83.21,43200.0,59.6061,59.6489,59.3777,59.3777,43200.0
2008-05-05 12:10:00,83.21,83.73,83.2,83.69,57000.0,59.3777,59.7488,59.3706,59.7203,57000.0
2008-05-05 12:20:00,83.7,83.77,83.29,83.36,67800.0,59.7274,59.7773,59.4348,59.4848,67800.0
2008-05-05 12:30:00,83.37,83.39,83.22,83.31,67300.0,59.4919,59.5062,59.3849,59.4491,67300.0
2008-05-05 12:40:00,83.31,83.34,83.1,83.34,62700.0,59.4491,59.4705,59.2992,59.4705,62700.0
2008-05-05 12:50:00,83.34,83.61,83.2,83.48,69000.0,59.4705,59.6632,59.3706,59.5704,69000.0
2008-05-05 13:00:00,83.48,83.7,83.39,83.68,75800.0,59.5704,59.7274,59.5062,59.7131,75800.0
2008-05-05 13:10:00,83.7,83.82,83.41,83.46,106000.0,59.7274,59.813,59.5205,59.5561,106000.0
2008-05-05 13:20:00,83.48,83.87,83.44,83.79,92800.0,59.5704,59.8487,59.5419,59.7916,92800.0
2008-05-05 13:30:00,83.82,84.18,83.75,84.03,96300.0,59.813,60.0699,59.7631,59.9629,96300.0
2008-05-05 13:40:00,84.02,84.15,83.64,83.64,84400.0,59.9557,60.0485,59.6846,59.6846,84400.0
2008-05-05 13:50:00,83.65,83.79,83.5,83.76,80600.0,59.6917,59.7916,59.5847,59.7702,80600.0
2008-05-05 14:00:00,83.76,83.91,83.65,83.76,92600.0,59.7702,59.8772,59.6917,59.7702,92600.0
2008-05-05 14:10:00,83.75,84.0,83.63,83.94,70800.0,59.7631,59.9415,59.6774,59.8987,70800.0
2008-05-05 14:20:00,83.94,84.36,83.93,84.29,99000.0,59.8987,60.1984,59.8915,60.1484,99000.0
2008-05-05 14:30:00,84.29,84.31,84.11,84.16,106800.0,60.1484,60.1627,60.02,60.0556,106800.0
2008-05-05 14:40:00,84.17,84.52,84.17,84.23,81300.0,60.0628,60.3125,60.0628,60.1056,81300.0
2008-05-05 14:50:00,84.24,84.37,84.09,84.1,67600.0,60.1127,60.2055,60.0057,60.0128,67600.0
2008-05-05 15:00:00,84.09,84.38,84.02,84.26,85900.0,60.0057,60.2126,59.9557,60.127,85900.0
2008-05-05 15:10:00,84.26,84.39,84.2,84.35,94200.0,60.127,60.2198,60.0842,60.1912,94200.0
2008-05-05 15:20:00,84.35,84.62,84.26,84.33,76900.0,60.1912,60.3839,60.127,60.177,76900.0
2008-05-05 15:30:00,84.33,84.47,84.16,84.2,120600.0,60.177,60.2769,60.0556,60.0842,120600.0
2008-05-05 15:40:00,84.23,84.34,84.15,84.29,104800.0,60.1056,60.1841,60.0485,60.1484,104800.0
2008-05-05 15:50:00,84.29,84.39,84.16,84.32,159400.0,60.1484,60.2198,60.0556,60.1698,159400.0
2008-05-06 09:30:00,83.7,84.8,83.7,84.56,86900.0,59.7274,60.5123,59.7274,60.3411,86900.0
2008-05-06 09:40:00,84.56,85.0,84.37,84.78,102700.0,60.3411,60.6551,60.2055,60.4981,102700.0
2008-05-06 09:50:00,84.76,84.8,84.46,84.47,49000.0,60.4838,60.5123,60.2697,60.2769,49000.0
2008-05-06 10:00:00,84.48,84.5,84.32,84.38,71500.0,60.284,60.2983,60.1698,60.2126,71500.0
2008-05-06 10:10:00,84.39,84.44,84.12,84.39,84500.0,60.2198,60.2555,60.0271,60.2198,84500.0
2008-05-06 10:20:00,84.4,84.42,84.19,84.35,55200.0,60.2269,60.2412,60.0771,60.1912,55200.0
2008-05-06 10:30:00,84.34,84.4,84.2,84.38,63900.0,60.1841,60.2269,60.0842,60.2126,63900.0
2008-05-06 10:40:00,84.38,84.62,84.35,84.46,95000.0,60.2126,60.3839,60.1912,60.2697,95000.0
2008-05-06 10:50:00,84.46,84.65,84.37,84.59,75400.0,60.2697,60.4053,60.2055,60.3625,75400.0
2008-05-06 11:00:00,84.59,84.89,84.52,84.6,126100.0,60.3625,60.5766,60.3125,60.3696,126100.0
2008-05-06 11:10:00,84.58,84.82,84.41,84.76,70800.0,60.3554,60.5266,60.234,60.4838,70800.0
2008-05-06 11:20:00,84.73,84.94,84.69,84.89,72500.0,60.4624,60.6122,60.4338,60.5766,72500.0
2008-05-06 11:30:00,84.88,84.88,84.63,84.8,82000.0,60.5694,60.5694,60.391,60.5123,82000.0
2008-05-06 11:40:00,84.8,84.9,84.68,84.74,57800.0,60.5123,60.5837,60.4267,60.4695,57800.0
2008-05-06 11:50:00,84.76,84.88,84.7,84.74,69800.0,60.4838,60.5694,60.441,60.4695,69800.0
2008-05-06 12:00:00,84.76,84.85,84.63,84.72,108900.0,60.4838,60.548,60.391,60.4553,108900.0
2008-05-06 12:10:00,84.75,85.05,84.74,84.9,99000.0,60.4767,60.6907,60.4695,60.5837,99000.0
2008-05-06 12:20:00,84.91,85.48,84.9,85.34,159800.0,60.5908,60.9976,60.5837,60.8977,159800.0
2008-05-06 12:30:00,85.34,85.5,85.18,85.27,87300.0,60.8977,61.0119,60.7835,60.8477,87300.0
2008-05-06 12:40:00,85.27,85.28,85.15,85.25,35300.0,60.8477,60.8549,60.7621,60.8335,35300.0
2008-05-06 12:50:00,85.25,85.6,85.25,85.57,76200.0,60.8335,61.0832,60.8335,61.0618,76200.0
2008-05-06 13:00:00,85.56,85.74,85.46,85.67,87200.0,61.0547,61.1831,60.9833,61.1332,87200.0
2008-05-06 13:10:00,85.67,85.88,85.58,85.82,93700.0,61.1332,61.283,61.0689,61.2402,93700.0
2008-05-06 13:20:00,85.8,85.99,85.8,85.98,101300.0,61.2259,61.3615,61.2259,61.3544,101300.0
2008-05-06 13:30:00,85.95,85.99,85.77,85.89,116000.0,61.333,61.3615,61.2045,61.2902,116000.0
2008-05-06 13:40:00,85.9,85.98,85.78,85.92,76200.0,61.2973,61.3544,61.2117,61.3116,76200.0
2008-05-06 13:50:00,85.92,86.18,85.9,86.03,91600.0,61.3116,61.4971,61.2973,61.3901,91600.0
2008-05-06 14:00:00,86.04,86.1,85.53,85.62,88200.0,61.3972,61.44,61.0333,61.0975,88200.0
2008-05-06 14:10:00,85.65,85.7,85.44,85.49,45700.0,61.1189,61.1546,60.969,61.0047,45700.0
2008-05-06 14:20:00,85.49,85.78,85.44,85.78,41600.0,61.0047,61.2117,60.969,61.2117,41600.0
2008-05-06 14:30:00,85.75,85.82,85.47,85.51,36400.0,61.1903,61.2402,60.9904,61.019,36400.0
2008-05-06 14:40:00,85.51,85.75,85.43,85.68,48400.0,61.019,61.1903,60.9619,61.1403,48400.0
2008-05-06 14:50:00,85.7,85.94,85.67,85.84,67200.0,61.1546,61.3258,61.1332,61.2545,67200.0
2008-05-06 15:00:00,85.88,85.99,85.76,85.94,47900.0,61.283,61.3615,61.1974,61.3258,47900.0
2008-05-06 15:10:00,85.94,85.97,85.25,85.74,171700.0,61.3258,61.3472,60.8335,61.1831,171700.0
2008-05-06 15:20:00,85.75,85.88,85.59,85.66,94900.0,61.1903,61.283,61.0761,61.126,94900.0
2008-05-06 15:30:00,85.66,86.07,85.65,86.07,117400.0,61.126,61.4186,61.1189,61.4186,117400.0
2008-05-06 15:40:00,86.04,86.2,85.88,85.9,172600.0,61.3972,61.5114,61.283,61.2973,172600.0
2008-05-06 15:50:00,85.9,86.12,85.79,86.08,201900.0,61.2973,61.4543,61.2188,61.4257,201900.0
2008-05-07 09:30:00,86.3,87.0,86.3,86.89,175400.0,61.5827,62.0822,61.5827,62.0037,175400.0
2008-05-07 09:40:00,86.93,87.39,86.88,86.96,171900.0,62.0323,62.3605,61.9966,62.0537,171900.0
2008-05-07 09:50:00,86.97,87.01,86.27,86.5,113800.0,62.0608,62.0894,61.5613,61.7254,113800.0
2008-05-07 10:00:00,86.51,86.73,86.29,86.59,98200.0,61.7326,61.8896,61.5756,61.7897,98200.0
2008-05-07 10:10:00,86.58,87.06,86.58,86.94,67700.0,61.7825,62.1251,61.7825,62.0394,67700.0
2008-05-07 10:20:00,86.94,87.3,86.91,87.22,71000.0,62.0394,62.2963,62.018,62.2392,71000.0
2008-05-07 10:30:00,87.23,87.31,86.64,86.73,114800.0,62.2464,62.3035,61.8253,61.8896,114800.0
2008-05-07 10:40:00,86.73,87.25,86.7,86.84,95200.0,61.8896,62.2606,61.8682,61.9681,95200.0
2008-05-07 10:50:00,86.86,87.02,86.49,86.9,91400.0,61.9823,62.0965,61.7183,62.0109,91400.0
2008-05-07 11:00:00,86.89,86.95,86.18,86.26,103000.0,62.0037,62.0466,61.4971,61.5542,103000.0
2008-05-07 11:10:00,86.24,86.32,86.12,86.22,60200.0,61.5399,61.597,61.4543,61.5256,60200.0
2008-05-07 11:20:00,86.25,86.45,86.15,86.2,41000.0,61.547,61.6898,61.4757,61.5114,41000.0
2008-05-07 11:30:00,86.21,86.24,85.62,85.73,88200.0,61.5185,61.5399,61.0975,61.176,88200.0
2008-05-07 11:40:00,85.75,85.89,85.7,85.89,27500.0,61.1903,61.2902,61.1546,61.2902,27500.0
2008-05-07 11:50:00,85.87,85.9,85.68,85.9,40400.0,61.2759,61.2973,61.1403,61.2973,40400.0
2008-05-07 12:00:00,85.89,86.1,85.8,85.83,56700.0,61.2902,61.44,61.2259,61.2473,56700.0
2008-05-07 12:10:00,85.83,86.43,85.81,86.35,72200.0,61.2473,61.6755,61.2331,61.6184,72200.0
2008-05-07 12:20:00,86.33,86.33,86.08,86.28,35300.0,61.6041,61.6041,61.4257,61.5685,35300.0
2008-05-07 12:30:00,86.26,86.64,86.26,86.54,90900.0,61.5542,61.8253,61.5542,61.754,90900.0
2008-05-07 12:40:00,86.54,86.54,86.26,86.45,42400.0,61.754,61.754,61.5542,61.6898,42400.0
2008-05-07 12:50:00,86.45,86.57,86.21,86.49,27800.0,61.6898,61.7754,61.5185,61.7183,27800.0
2008-05-07 13:00:00,86.45,86.5,85.92,85.97,53600.0,61.6898,61.7254,61.3116,61.3472,53600.0
2008-05-07 13:10:00,86.0,86.23,85.93,86.11,79800.0,61.3686,61.5328,61.3187,61.4471,79800.0
2008-05-07 13:20:00,86.11,86.25,85.96,86.12,36500.0,61.4471,61.547,61.3401,61.4543,36500.0
2008-05-07 13:30:00,86.13,86.29,86.12,86.18,24100.0,61.4614,61.5756,61.4543,61.4971,24100.0
2008-05-07 13:40:00,86.22,86.23,86.03,86.14,35100.0,61.5256,61.5328,61.3901,61.4686,35100.0
2008-05-07 13:50:00,86.16,86.31,85.98,86.18,37800.0,61.4828,61.5899,61.3544,61.4971,37800.0
2008-05-07 14:00:00,86.19,86.23,85.83,86.17,53700.0,61.5042,61.5328,61.2473,61.49,53700.0
2008-05-07 14:10:00,86.15,86.21,85.96,86.07,58500.0,61.4757,61.5185,61.3401,61.4186,58500.0
2008-05-07 14:20:00,86.07,86.1,85.66,85.87,129800.0,61.4186,61.44,61.126,61.2759,129800.0
2008-05-07 14:30:00,85.8,85.8,85.21,85.47,188300.0,61.2259,61.2259,60.8049,60.9904,188300.0
2008-05-07 14:40:00,85.46,85.55,85.0,85.15,85700.0,60.9833,61.0475,60.6551,60.7621,85700.0
2008-05-07 14:50:00,85.16,85.34,85.11,85.14,54800.0,60.7692,60.8977,60.7336,60.755,54800.0
2008-05-07 15:00:00,85.15,85.31,85.02,85.11,103100.0,60.7621,60.8763,60.6693,60.7336,103100.0
2008-05-07 15:10:00,85.08,85.3,84.89,85.17,82300.0,60.7121,60.8691,60.5766,60.7764,82300.0
2008-05-07 15:20:00,85.17,85.22,84.55,84.82,144100.0,60.7764,60.812,60.3339,60.5266,144100.0
2008-05-07 15:30:00,84.81,85.12,84.57,84.99,137800.0,60.5195,60.7407,60.3482,60.6479,137800.0
2008-05-07 15:40:00,84.99,85.33,84.92,85.11,157900.0,60.6479,60.8905,60.598,60.7336,157900.0
2008-05-07 15:50:00,85.07,85.12,84.67,84.91,150100.0,60.705,60.7407,60.4196,60.5908,150100.0
2008-05-08 09:30:00,85.47,86.31,85.35,85.86,161400.0,60.9904,61.5899,60.9048,61.2687,161400.0
2008-05-08 09:40:00,85.79,86.03,85.65,85.87,69900.0,61.2188,61.3901,61.1189,61.2759,69900.0
2008-05-08 09:50:00,85.93,85.97,85.07,85.44,133200.0,61.3187,61.3472,60.705,60.969,133200.0
2008-05-08 10:00:00,85.42,85.84,85.17,85.79,78900.0,60.9548,61.2545,60.7764,61.2188,78900.0
2008-05-08 10:10:00,85.82,85.85,85.52,85.77,79300.0,61.2402,61.2616,61.0261,61.2045,79300.0
2008-05-08 10:20:00,85.8,86.35,85.74,86.34,102700.0,61.2259,61.6184,61.1831,61.6113,102700.0
2008-05-08 10:30:00,86.37,86.37,85.88,86.04,79600.0,61.6327,61.6327,61.283,61.3972,79600.0
2008-05-08 10:40:00,86.04,86.55,86.03,86.16,88500.0,61.3972,61.7611,61.3901,61.4828,88500.0
2008-05-08 10:50:00,86.14,86.43,85.88,86.06,111900.0,61.4686,61.6755,61.283,61.4115,111900.0
2008-05-08 11:00:00,86.01,86.37,85.79,86.17,81000.0,61.3758,61.6327,61.2188,61.49,81000.0
2008-05-08 11:10:00,86.16,86.16,85.73,85.9,94100.0,61.4828,61.4828,61.176,61.2973,94100.0
2008-05-08 11:20:00,85.96,86.27,85.86,86.07,43000.0,61.3401,61.5613,61.2687,61.4186,43000.0
2008-05-08 11:30:00,86.05,86.15,85.8,85.86,35600.0,61.4043,61.4757,61.2259,61.2687,35600.0
2008-05-08 11:40:00,85.81,86.02,85.75,85.76,21100.0,61.2331,61.3829,61.1903,61.1974,21100.0
2008-05-08 11:50:00,85.78,85.8,85.57,85.65,34700.0,61.2117,61.2259,61.0618,61.1189,34700.0
2008-05-08 12:00:00,85.7,85.74,85.56,85.7,25500.0,61.1546,61.1831,61.0547,61.1546,25500.0
2008-05-08 12:10:00,85.73,85.8,85.45,85.58,18200.0,61.176,61.2259,60.9762,61.0689,18200.0
2008-05-08 12:20:00,85.62,85.78,85.4,85.4,33600.0,61.0975,61.2117,60.9405,60.9405,33600.0
2008-05-08 12:30:00,85.42,85.54,85.27,85.31,27100.0,60.9548,61.0404,60.8477,60.8763,27100.0
2008-05-08 12:40:00,85.31,85.56,85.2,85.47,26400.0,60.8763,61.0547,60.7978,60.9904,26400.0
2008-05-08 12:50:00,85.48,85.79,85.48,85.68,39000.0,60.9976,61.2188,60.9976,61.1403,39000.0
2008-05-08 13:00:00,85.68,85.92,85.68,85.81,35300.0,61.1403,61.3116,61.1403,61.2331,35300.0
2008-05-08 13:10:00,85.81,85.92,85.66,85.72,34400.0,61.2331,61.3116,61.126,61.1688,34400.0
2008-05-08 13:20:00,85.76,86.14,85.69,86.03,44300.0,61.1974,61.4686,61.1474,61.3901,44300.0
2008-05-08 13:30:00,86.04,86.34,86.02,86.21,71400.0,61.3972,61.6113,61.3829,61.5185,71400.0
2008-05-08 13:40:00,86.2,86.44,86.2,86.3,56000.0,61.5114,61.6826,61.5114,61.5827,56000.0
2008-05-08 13:50:00,86.31,86.75,86.31,86.68,83400.0,61.5899,61.9038,61.5899,61.8539,83400.0
2008-05-08 14:00:00,86.66,86.72,86.38,86.44,73500.0,61.8396,61.8824,61.6398,61.6826,73500.0
2008-05-08 14:10:00,86.43,86.56,86.24,86.35,44200.0,61.6755,61.7683,61.5399,61.6184,44200.0
2008-05-08 14:20:00,86.32,86.53,86.19,86.29,86400.0,61.597,61.7469,61.5042,61.5756,86400.0
2008-05-08 14:30:00,86.31,86.53,86.12,86.41,63000.0,61.5899,61.7469,61.4543,61.6612,63000.0
2008-05-08 14:40:00,86.41,86.49,86.07,86.28,82200.0,61.6612,61.7183,61.4186,61.5685,82200.0
2008-05-08 14:50:00,86.22,86.41,86.16,86.33,58300.0,61.5256,61.6612,61.4828,61.6041,58300.0
2008-05-08 15:00:00,86.35,86.47,86.2,86.45,72700.0,61.6184,61.704,61.5114,61.6898,72700.0
2008-05-08 15:10:00,86.46,86.52,86.22,86.42,114600.0,61.6969,61.7397,61.5256,61.6684,114600.0
2008-05-08 15:20:00,86.44,86.52,86.21,86.34,100000.0,61.6826,61.7397,61.5185,61.6113,100000.0
2008-05-08 15:30:00,86.34,86.57,86.3,86.54,95300.0,61.6113,61.7754,61.5827,61.754,95300.0
2008-05-08 15:40:00,86.52,86.81,86.3,86.75,157000.0,61.7397,61.9467,61.5827,61.9038,157000.0
2008-05-08 15:50:00,86.77,86.8,86.57,86.7,225900.0,61.9181,61.9395,61.7754,61.8682,225900.0
2008-05-09 09:30:00,85.56,86.51,85.29,86.1,118200.0,61.0547,61.7326,60.862,61.44,118200.0
2008-05-09 09:40:00,86.09,86.18,85.25,85.26,138100.0,61.4329,61.4971,60.8335,60.8406,138100.0
2008-05-09 09:50:00,85.25,85.54,85.0,85.3,73600.0,60.8335,61.0404,60.6551,60.8691,73600.0
2008-05-09 10:00:00,85.31,85.57,85.15,85.2,96700.0,60.8763,61.0618,60.7621,60.7978,96700.0
2008-05-09 10:10:00,85.2,85.43,85.14,85.2,102200.0,60.7978,60.9619,60.755,60.7978,102200.0
2008-05-09 10:20:00,85.21,85.29,84.81,84.88,91000.0,60.8049,60.862,60.5195,60.5694,91000.0
2008-05-09 10:30:00,84.86,85.09,84.6,84.67,146300.0,60.5552,60.7193,60.3696,60.4196,146300.0
2008-05-09 10:40:00,84.64,85.19,84.63,85.08,116900.0,60.3982,60.7906,60.391,60.7121,116900.0
2008-05-09 10:50:00,85.07,85.33,85.03,85.23,73200.0,60.705,60.8905,60.6765,60.8192,73200.0
2008-05-09 11:00:00,85.23,85.35,85.07,85.11,54600.0,60.8192,60.9048,60.705,60.7336,54600.0
2008-05-09 11:10:00,85.1,85.22,84.86,85.18,44300.0,60.7264,60.812,60.5552,60.7835,44300.0
2008-05-09 11:20:00,85.2,85.79,85.13,85.74,136300.0,60.7978,61.2188,60.7478,61.1831,136300.0
2008-05-09 11:30:00,85.78,86.04,85.68,85.77,92100.0,61.2117,61.3972,61.1403,61.2045,92100.0
2008-05-09 11:40:00,85.73,85.95,85.66,85.85,91800.0,61.176,61.333,61.126,61.2616,91800.0
2008-05-09 11:50:00,85.83,85.97,85.68,85.77,47900.0,61.2473,61.3472,61.1403,61.2045,47900.0
2008-05-09 12:00:00,85.77,85.81,85.55,85.57,45900.0,61.2045,61.2331,61.0475,61.0618,45900.0
2008-05-09 12:10:00,85.57,85.74,85.53,85.63,54900.0,61.0618,61.1831,61.0333,61.1046,54900.0
2008-05-09 12:20:00,85.62,85.74,85.54,85.67,46200.0,61.0975,61.1831,61.0404,61.1332,46200.0
2008-05-09 12:30:00,85.67,85.78,85.3,85.37,88400.0,61.1332,61.2117,60.8691,60.9191,88400.0
2008-05-09 12:40:00,85.37,85.61,85.3,85.48,41900.0,60.9191,61.0903,60.8691,60.9976,41900.0
2008-05-09 12:50:00,85.47,85.49,85.32,85.42,40800.0,60.9904,61.0047,60.8834,60.9548,40800.0
2008-05-09 13:00:00,85.41,85.48,85.33,85.43,51600.0,60.9476,60.9976,60.8905,60.9619,51600.0
2008-05-09 13:10:00,85.44,85.51,85.36,85.48,61700.0,60.969,61.019,60.912,60.9976,61700.0
2008-05-09 13:20:00,85.49,85.7,85.49,85.56,25500.0,61.0047,61.1546,61.0047,61.0547,25500.0
2008-05-09 13:30:00,85.57,85.64,85.4,85.6,34500.0,61.0618,61.1118,60.9405,61.0832,34500.0
2008-05-09 13:40:00,85.61,85.94,85.61,85.89,56600.0,61.0903,61.3258,61.0903,61.2902,56600.0
2008-05-09 13:50:00,85.9,86.07,85.73,85.97,75900.0,61.2973,61.4186,61.176,61.3472,75900.0
2008-05-09 14:00:00,85.96,86.13,85.89,86.04,51900.0,61.3401,61.4614,61.2902,61.3972,51900.0
2008-05-09 14:10:00,86.05,86.4,86.03,86.15,109000.0,61.4043,61.6541,61.3901,61.4757,109000.0
2008-05-09 14:20:00,86.12,86.22,85.94,86.09,62800.0,61.4543,61.5256,61.3258,61.4329,62800.0
2008-05-09 14:30:00,86.01,86.23,85.97,86.21,57700.0,61.3758,61.5328,61.3472,61.5185,57700.0
2008-05-09 14:40:00,86.21,86.28,85.55,86.15,96700.0,61.5185,61.5685,61.0475,61.4757,96700.0
2008-05-09 14:50:00,86.18,86.39,86.14,86.35,47800.0,61.4971,61.6469,61.4686,61.6184,47800.0
2008-05-09 15:00:00,86.36,86.48,86.22,86.26,74600.0,61.6255,61.7112,61.5256,61.5542,74600.0
2008-05-09 15:10:00,86.23,86.25,86.06,86.1,64600.0,61.5328,61.547,61.4115,61.44,64600.0
2008-05-09 15:20:00,86.12,86.51,86.02,86.5,107500.0,61.4543,61.7326,61.3829,61.7254,107500.0
2008-05-09 15:30:00,86.48,86.66,86.33,86.48,148000.0,61.7112,61.8396,61.6041,61.7112,148000.0
2008-05-09 15:40:00,86.49,86.56,86.05,86.07,189500.0,61.7183,61.7683,61.4043,61.4186,189500.0
2008-05-09 15:50:00,86.09,86.32,85.98,86.24,150600.0,61.4329,61.597,61.3544,61.5399,150600.0
2008-05-12 09:30:00,87.5,87.5,86.55,87.16,205500.0,62.439,62.439,61.7611,62.1964,205500.0
2008-05-12 09:40:00,87.17,87.19,86.53,86.88,133600.0,62.2035,62.2178,61.7469,61.9966,133600.0
2008-05-12 09:50:00,86.89,87.13,86.76,87.04,110400.0,62.0037,62.175,61.911,62.1108,110400.0
2008-05-12 10:00:00,87.08,87.08,86.63,86.76,113900.0,62.1393,62.1393,61.8182,61.911,113900.0
2008-05-12 10:10:00,86.76,87.11,86.72,87.07,94800.0,61.911,62.1607,61.8824,62.1322,94800.0
2008-05-12 10:20:00,87.08,88.0,87.03,87.62,204700.0,62.1393,62.7958,62.1036,62.5247,204700.0
2008-05-12 10:30:00,87.61,88.04,87.51,87.97,130800.0,62.5175,62.8244,62.4462,62.7744,130800.0
2008-05-12 10:40:00,87.91,88.38,87.91,88.31,142500.0,62.7316,63.067,62.7316,63.017,142500.0
2008-05-12 10:50:00,88.29,88.35,88.08,88.23,85900.0,63.0028,63.0456,62.8529,62.96,85900.0
2008-05-12 11:00:00,88.23,88.48,88.12,88.43,75600.0,62.96,63.1383,62.8815,63.1027,75600.0
2008-05-12 11:10:00,88.43,88.69,88.03,88.05,135000.0,63.1027,63.2882,62.8172,62.8315,135000.0
2008-05-12 11:20:00,88.03,88.29,88.0,88.25,72200.0,62.8172,63.0028,62.7958,62.9742,72200.0
2008-05-12 11:30:00,88.22,88.45,88.05,88.38,57700.0,62.9528,63.1169,62.8315,63.067,57700.0
2008-05-12 11:40:00,88.38,88.71,88.36,88.68,77400.0,63.067,63.3025,63.0527,63.2811,77400.0
2008-05-12 11:50:00,88.69,88.96,88.62,88.91,63700.0,63.2882,63.4809,63.2383,63.4452,63700.0
2008-05-12 12:00:00,88.91,89.0,88.69,88.81,67700.0,63.4452,63.5094,63.2882,63.3738,67700.0
2008-05-12 12:10:00,88.81,88.87,88.65,88.69,44500.0,63.3738,63.4166,63.2597,63.2882,44500.0
2008-05-12 12:20:00,88.69,88.9,88.59,88.86,48700.0,63.2882,63.4381,63.2168,63.4095,48700.0
2008-05-12 12:30:00,88.84,88.95,88.75,88.82,72200.0,63.3952,63.4737,63.331,63.381,72200.0
2008-05-12 12:40:00,88.85,88.99,88.85,88.94,71200.0,63.4024,63.5023,63.4024,63.4666,71200.0
2008-05-12 12:50:00,88.93,89.15,88.76,88.77,93200.0,63.4595,63.6165,63.3382,63.3453,93200.0
2008-05-12 13:00:00,88.77,88.87,88.75,88.75,44500.0,63.3453,63.4166,63.331,63.331,44500.0
2008-05-12 13:10:00,88.79,88.96,88.72,88.92,65600.0,63.3596,63.4809,63.3096,63.4523,65600.0
2008-05-12 13:20:00,88.88,89.26,88.88,89.14,128200.0,63.4238,63.6949,63.4238,63.6093,128200.0
2008-05-12 13:30:00,89.11,89.55,89.09,89.53,155000.0,63.5879,63.9019,63.5736,63.8876,155000.0
2008-05-12 13:40:00,89.53,89.56,89.3,89.43,99000.0,63.8876,63.909,63.7235,63.8163,99000.0
2008-05-12 13:50:00,89.43,89.73,89.42,89.64,129200.0,63.8163,64.0303,63.8091,63.9661,129200.0
2008-05-12 14:00:00,89.64,89.74,89.37,89.45,98900.0,63.9661,64.0375,63.7734,63.8305,98900.0
2008-05-12 14:10:00,89.45,89.61,89.41,89.53,79000.0,63.8305,63.9447,63.802,63.8876,79000.0
2008-05-12 14:20:00,89.53,89.78,89.36,89.69,91800.0,63.8876,64.066,63.7663,64.0018,91800.0
2008-05-12 14:30:00,89.68,89.79,89.6,89.63,102700.0,63.9947,64.0732,63.9376,63.959,102700.0
2008-05-12 14:40:00,89.62,89.89,89.62,89.74,132100.0,63.9518,64.1445,63.9518,64.0375,132100.0
2008-05-12 14:50:00,89.75,89.8,89.5,89.58,78700.0,64.0446,64.0803,63.8662,63.9233,78700.0
2008-05-12 15:00:00,89.58,89.63,89.28,89.3,124200.0,63.9233,63.959,63.7092,63.7235,124200.0
2008-05-12 15:10:00,89.29,89.55,89.21,89.49,95700.0,63.7164,63.9019,63.6593,63.8591,95700.0
2008-05-12 15:20:00,89.48,89.72,89.41,89.5,137100.0,63.8519,64.0232,63.802,63.8662,137100.0
2008-05-12 15:30:00,89.47,89.57,89.28,89.38,144100.0,63.8448,63.9162,63.7092,63.7806,144100.0
2008-05-12 15:40:00,89.41,89.5,89.15,89.49,147700.0,63.802,63.8662,63.6165,63.8591,147700.0
2008-05-12 15:50:00,89.5,89.57,89.26,89.26,227700.0,63.8662,63.9162,63.6949,63.6949,227700.0
2008-05-13 09:30:00,90.0,90.41,89.88,89.94,312900.0,64.223,64.5156,64.1374,64.1802,312900.0
2008-05-13 09:40:00,89.92,90.0,89.1,89.26,307600.0,64.1659,64.223,63.5808,63.6949,307600.0
2008-05-13 09:50:00,89.21,89.51,88.99,89.13,156900.0,63.6593,63.8733,63.5023,63.6022,156900.0
2008-05-13 10:00:00,89.13,89.75,88.82,89.36,179500.0,63.6022,64.0446,63.381,63.7663,179500.0
2008-05-13 10:10:00,89.36,89.55,89.12,89.47,94700.0,63.7663,63.9019,63.595,63.8448,94700.0
2008-05-13 10:20:00,89.47,90.13,89.36,90.0,121500.0,63.8448,64.3158,63.7663,64.223,121500.0
2008-05-13 10:30:00,90.0,90.37,89.87,90.36,91700.0,64.223,64.487,64.1302,64.4799,91700.0
2008-05-13 10:40:00,90.29,90.35,90.07,90.23,92900.0,64.4299,64.4728,64.273,64.3871,92900.0
2008-05-13 10:50:00,90.21,90.23,89.87,90.05,146700.0,64.3729,64.3871,64.1302,64.2587,146700.0
2008-05-13 11:00:00,90.05,90.08,89.77,90.07,79300.0,64.2587,64.2801,64.0589,64.273,79300.0
2008-05-13 11:10:00,90.07,90.1,89.93,90.02,112100.0,64.273,64.2944,64.1731,64.2373,112100.0
2008-05-13 11:20:00,90.02,90.14,89.8,89.84,106400.0,64.2373,64.3229,64.0803,64.1088,106400.0
2008-05-13 11:30:00,89.85,89.91,89.5,89.6,152300.0,64.116,64.1588,63.8662,63.9376,152300.0
2008-05-13 11:40:00,89.6,89.9,89.54,89.64,95300.0,63.9376,64.1516,63.8948,63.9661,95300.0
2008-05-13 11:50:00,89.64,89.97,89.61,89.75,69500.0,63.9661,64.2016,63.9447,64.0446,69500.0
2008-05-13 12:00:00,89.74,89.86,89.55,89.77,92800.0,64.0375,64.1231,63.9019,64.0589,92800.0
2008-05-13 12:10:00,89.76,89.79,89.53,89.65,96000.0,64.0517,64.0732,63.8876,63.9732,96000.0
2008-05-13 12:20:00,89.65,89.77,89.55,89.66,87500.0,63.9732,64.0589,63.9019,63.9804,87500.0
2008-05-13 12:30:00,89.66,89.84,89.66,89.84,77400.0,63.9804,64.1088,63.9804,64.1088,77400.0
2008-05-13 12:40:00,89.84,89.98,89.75,89.92,76700.0,64.1088,64.2087,64.0446,64.1659,76700.0
2008-05-13 12:50:00,89.92,89.97,89.65,89.71,65100.0,64.1659,64.2016,63.9732,64.0161,65100.0
2008-05-13 13:00:00,89.71,89.79,89.6,89.63,83000.0,64.0161,64.0732,63.9376,63.959,83000.0
2008-05-13 13:10:00,89.63,89.69,89.5,89.52,83800.0,63.959,64.0018,63.8662,63.8805,83800.0
2008-05-13 13:20:00,89.52,89.8,89.52,89.78,57600.0,63.8805,64.0803,63.8805,64.066,57600.0
2008-05-13 13:30:00,89.79,89.8,89.65,89.77,81700.0,64.0732,64.0803,63.9732,64.0589,81700.0
2008-05-13 13:40:00,89.79,89.84,89.7,89.78,131000.0,64.0732,64.1088,64.0089,64.066,131000.0
2008-05-13 13:50:00,89.76,89.89,89.52,89.69,82300.0,64.0517,64.1445,63.8805,64.0018,82300.0
2008-05-13 14:00:00,89.71,89.84,89.6,89.69,76000.0,64.0161,64.1088,63.9376,64.0018,76000.0
2008-05-13 14:10:00,89.7,89.86,89.62,89.75,69300.0,64.0089,64.1231,63.9518,64.0446,69300.0
2008-05-13 14:20:00,89.73,89.94,89.67,89.8,66400.0,64.0303,64.1802,63.9875,64.0803,66400.0
2008-05-13 14:30:00,89.8,89.99,89.75,89.86,101300.0,64.0803,64.2159,64.0446,64.1231,101300.0
2008-05-13 14:40:00,89.86,89.99,89.78,89.94,145100.0,64.1231,64.2159,64.066,64.1802,145100.0
2008-05-13 14:50:00,89.91,90.08,89.8,89.92,171400.0,64.1588,64.2801,64.0803,64.1659,171400.0
2008-05-13 15:00:00,89.92,90.05,89.85,90.02,104200.0,64.1659,64.2587,64.116,64.2373,104200.0
2008-05-13 15:10:00,90.03,90.1,89.92,90.04,174200.0,64.2444,64.2944,64.1659,64.2515,174200.0
2008-05-13 15:20:00,90.04,90.14,89.61,89.64,187500.0,64.2515,64.3229,63.9447,63.9661,187500.0
2008-05-13 15:30:00,89.65,89.86,89.64,89.82,173200.0,63.9732,64.1231,63.9661,64.0946,173200.0
2008-05-13 15:40:00,89.82,90.25,89.82,90.12,277300.0,64.0946,64.4014,64.0946,64.3086,277300.0
2008-05-13 15:50:00,90.13,90.73,90.1,90.32,351600.0,64.3158,64.7439,64.2944,64.4514,351600.0
2008-05-14 09:30:00,85.39,85.5,84.52,84.8,2117700.0,60.9334,61.0119,60.3125,60.5123,2117700.0
2008-05-14 09:40:00,84.8,84.92,83.58,83.74,1385300.0,60.5123,60.598,59.6418,59.7559,1385300.0
2008-05-14 09:50:00,83.73,84.0,83.25,83.68,1450100.0,59.7488,59.9415,59.4063,59.7131,1450100.0
2008-05-14 10:00:00,83.68,83.93,83.5,83.79,731900.0,59.7131,59.8915,59.5847,59.7916,731900.0
2008-05-14 10:10:00,83.79,84.42,83.75,83.9,988300.0,59.7916,60.2412,59.7631,59.8701,988300.0
2008-05-14 10:20:00,83.89,83.95,82.64,82.74,1360400.0,59.863,59.9058,58.971,59.0423,1360400.0
2008-05-14 10:30:00,82.76,83.05,81.72,81.88,1946400.0,59.0566,59.2636,58.3145,58.4287,1946400.0
2008-05-14 10:40:00,81.87,82.48,81.8,82.28,1376600.0,58.4215,58.8568,58.3716,58.7141,1376600.0
2008-05-14 10:50:00,82.28,82.45,81.6,81.63,1106200.0,58.7141,58.8354,58.2289,58.2503,1106200.0
2008-05-14 11:00:00,81.63,82.5,81.5,82.36,1265100.0,58.2503,58.8711,58.1575,58.7712,1265100.0
2008-05-14 11:10:00,82.37,82.82,82.15,82.57,834600.0,58.7783,59.0994,58.6213,58.921,834600.0
2008-05-14 11:20:00,82.57,83.0,82.5,82.62,787300.0,58.921,59.2279,58.8711,58.9567,787300.0
2008-05-14 11:30:00,82.61,82.84,82.53,82.58,422300.0,58.9496,59.1137,58.8925,58.9282,422300.0
2008-05-14 11:40:00,82.57,82.78,82.1,82.28,534100.0,58.921,59.0709,58.5857,58.7141,534100.0
2008-05-14 11:50:00,82.28,82.43,81.75,82.13,520500.0,58.7141,58.8211,58.3359,58.6071,520500.0
2008-05-14 12:00:00,82.13,82.3,81.97,82.08,395700.0,58.6071,58.7284,58.4929,58.5714,395700.0
2008-05-14 12:10:00,82.08,82.15,81.99,82.04,296000.0,58.5714,58.6213,58.5072,58.5428,296000.0
2008-05-14 12:20:00,82.03,82.7,82.0,82.6,507800.0,58.5357,59.0138,58.5143,58.9424,507800.0
2008-05-14 12:30:00,82.59,82.95,82.52,82.79,519200.0,58.9353,59.1922,58.8854,59.078,519200.0
2008-05-14 12:40:00,82.79,82.95,82.64,82.7,323700.0,59.078,59.1922,58.971,59.0138,323700.0
2008-05-14 12:50:00,82.69,82.75,82.52,82.59,301700.0,59.0067,59.0495,58.8854,58.9353,301700.0
2008-05-14 13:00:00,82.59,82.85,82.55,82.79,436000.0,58.9353,59.1208,58.9068,59.078,436000.0
2008-05-14 13:10:00,82.78,82.78,82.5,82.57,323900.0,59.0709,59.0709,58.8711,58.921,323900.0
2008-05-14 13:20:00,82.57,82.6,82.15,82.18,384700.0,58.921,58.9424,58.6213,58.6427,384700.0
2008-05-14 13:30:00,82.2,82.28,82.0,82.17,411000.0,58.657,58.7141,58.5143,58.6356,411000.0
2008-05-14 13:40:00,82.17,82.23,81.79,81.91,650000.0,58.6356,58.6784,58.3644,58.4501,650000.0
2008-05-14 13:50:00,81.91,82.0,81.75,81.76,383100.0,58.4501,58.5143,58.3359,58.343,383100.0
2008-05-14 14:00:00,81.76,81.87,81.44,81.65,705600.0,58.343,58.4215,58.1147,58.2645,705600.0
2008-05-14 14:10:00,81.65,81.95,81.61,81.72,442600.0,58.2645,58.4786,58.236,58.3145,442600.0
2008-05-14 14:20:00,81.73,81.92,81.52,81.82,383400.0,58.3216,58.4572,58.1718,58.3858,383400.0
2008-05-14 14:30:00,81.82,82.03,81.5,81.6,547300.0,58.3858,58.5357,58.1575,58.2289,547300.0
2008-05-14 14:40:00,81.6,81.67,81.27,81.32,514200.0,58.2289,58.2788,57.9934,58.0291,514200.0
2008-05-14 14:50:00,81.34,81.41,81.08,81.16,715000.0,58.0433,58.0933,57.8578,57.9149,715000.0
2008-05-14 15:00:00,81.17,81.4,81.1,81.2,576000.0,57.922,58.0861,57.8721,57.9434,576000.0
2008-05-14 15:10:00,81.22,81.24,81.03,81.14,713700.0,57.9577,57.972,57.8221,57.9006,713700.0
2008-05-14 15:20:00,81.12,81.18,81.0,81.15,885700.0,57.8863,57.9292,57.8007,57.9077,885700.0
2008-05-14 15:30:00,81.16,81.36,80.75,81.04,1323800.0,57.9149,58.0576,57.6223,57.8292,1323800.0
2008-05-14 15:40:00,81.03,81.29,80.92,81.29,1044500.0,57.8221,58.0076,57.7436,58.0076,1044500.0
2008-05-14 15:50:00,81.29,81.4,81.09,81.21,1183200.0,58.0076,58.0861,57.8649,57.9506,1183200.0
2008-05-15 09:30:00,82.2,82.9,81.63,82.56,1222500.0,58.657,59.1565,58.2503,58.9139,1222500.0
2008-05-15 09:40:00,82.54,82.95,82.39,82.65,842800.0,58.8996,59.1922,58.7926,58.9781,842800.0
2008-05-15 09:50:00,82.63,82.87,82.42,82.76,732500.0,58.9639,59.1351,58.814,59.0566,732500.0
2008-05-15 10:00:00,82.77,82.89,82.55,82.77,513200.0,59.0638,59.1494,58.9068,59.0638,513200.0
2008-05-15 10:10:00,82.77,82.89,82.65,82.82,481500.0,59.0638,59.1494,58.9781,59.0994,481500.0
2008-05-15 10:20:00,82.82,83.09,82.75,82.98,641300.0,59.0994,59.2921,59.0495,59.2136,641300.0
2008-05-15 10:30:00,82.96,83.24,82.83,82.84,556200.0,59.1993,59.3991,59.1066,59.1137,556200.0
2008-05-15 10:40:00,82.84,82.95,82.4,82.95,671200.0,59.1137,59.1922,58.7997,59.1922,671200.0
2008-05-15 10:50:00,82.95,83.1,82.75,83.0,313400.0,59.1922,59.2992,59.0495,59.2279,313400.0
2008-05-15 11:00:00,83.03,83.28,82.72,82.8,495800.0,59.2493,59.4277,59.0281,59.0852,495800.0
2008-05-15 11:10:00,82.81,82.93,82.51,82.9,296000.0,59.0923,59.1779,58.8782,59.1565,296000.0
2008-05-15 11:20:00,82.91,83.2,82.82,83.0,280300.0,59.1637,59.3706,59.0994,59.2279,280300.0
2008-05-15 11:30:00,82.98,83.05,82.82,83.01,162200.0,59.2136,59.2636,59.0994,59.235,162200.0
2008-05-15 11:40:00,83.01,83.09,82.94,83.0,221400.0,59.235,59.2921,59.1851,59.2279,221400.0
2008-05-15 11:50:00,83.0,83.17,82.91,83.15,213400.0,59.2279,59.3492,59.1637,59.3349,213400.0
2008-05-15 12:00:00,83.15,83.37,83.01,83.12,266900.0,59.3349,59.4919,59.235,59.3135,266900.0
2008-05-15 12:10:00,83.14,83.4,83.04,83.37,180000.0,59.3278,59.5133,59.2564,59.4919,180000.0
2008-05-15 12:20:00,83.37,83.6,83.36,83.6,318000.0,59.4919,59.656,59.4848,59.656,318000.0
2008-05-15 12:30:00,83.6,83.69,83.3,83.37,270300.0,59.656,59.7203,59.442,59.4919,270300.0
2008-05-15 12:40:00,83.38,83.45,83.01,83.29,199900.0,59.499,59.549,59.235,59.4348,199900.0
2008-05-15 12:50:00,83.29,83.54,83.21,83.51,153600.0,59.4348,59.6132,59.3777,59.5918,153600.0
2008-05-15 13:00:00,83.5,83.62,83.27,83.36,179000.0,59.5847,59.6703,59.4206,59.4848,179000.0
2008-05-15 13:10:00,83.39,83.62,83.26,83.36,166400.0,59.5062,59.6703,59.4134,59.4848,166400.0
2008-05-15 13:20:00,83.37,83.57,83.36,83.48,107700.0,59.4919,59.6346,59.4848,59.5704,107700.0
2008-05-15 13:30:00,83.49,83.64,83.46,83.54,151700.0,59.5775,59.6846,59.5561,59.6132,151700.0
2008-05-15 13:40:00,83.53,83.62,83.46,83.56,112900.0,59.6061,59.6703,59.5561,59.6275,112900.0
2008-05-15 13:50:00,83.55,83.68,83.51,83.63,117800.0,59.6204,59.7131,59.5918,59.6774,117800.0
2008-05-15 14:00:00,83.64,83.65,83.08,83.11,201200.0,59.6846,59.6917,59.285,59.3064,201200.0
2008-05-15 14:10:00,83.11,83.34,83.01,83.19,226300.0,59.3064,59.4705,59.235,59.3635,226300.0
2008-05-15 14:20:00,83.22,83.36,83.07,83.17,157400.0,59.3849,59.4848,59.2778,59.3492,157400.0
2008-05-15 14:30:00,83.19,83.3,83.1,83.12,145900.0,59.3635,59.442,59.2992,59.3135,145900.0
2008-05-15 14:40:00,83.12,83.2,83.05,83.14,116800.0,59.3135,59.3706,59.2636,59.3278,116800.0
2008-05-15 14:50:00,83.13,83.25,82.97,83.15,183500.0,59.3206,59.4063,59.2065,59.3349,183500.0
2008-05-15 15:00:00,83.15,83.3,83.0,83.27,152500.0,59.3349,59.442,59.2279,59.4206,152500.0
2008-05-15 15:10:00,83.28,83.43,83.26,83.36,152100.0,59.4277,59.5347,59.4134,59.4848,152100.0
2008-05-15 15:20:00,83.37,83.58,83.25,83.5,206900.0,59.4919,59.6418,59.4063,59.5847,206900.0
2008-05-15 15:30:00,83.5,83.59,83.46,83.49,332400.0,59.5847,59.6489,59.5561,59.5775,332400.0
2008-05-15 15:40:00,83.49,83.63,83.48,83.55,383200.0,59.5775,59.6774,59.5704,59.6204,383200.0
2008-05-15 15:50:00,83.55,83.64,83.46,83.54,472800.0,59.6204,59.6846,59.5561,59.6132,472800.0
2008-05-16 09:30:00,83.74,84.14,83.61,83.75,552100.0,59.7559,60.0414,59.6632,59.7631,552100.0
2008-05-16 09:40:00,83.74,83.87,83.64,83.78,344100.0,59.7559,59.8487,59.6846,59.7845,344100.0
2008-05-16 09:50:00,83.8,83.99,83.75,83.8,373200.0,59.7988,59.9343,59.7631,59.7988,373200.0
2008-05-16 10:00:00,83.78,83.83,82.78,82.92,356800.0,59.7845,59.8202,59.0709,59.1708,356800.0
2008-05-16 10:10:00,82.92,83.48,82.87,83.4,175800.0,59.1708,59.5704,59.1351,59.5133,175800.0
2008-05-16 10:20:00,83.39,83.54,83.16,83.16,148500.0,59.5062,59.6132,59.3421,59.3421,148500.0
2008-05-16 10:30:00,83.2,83.3,83.01,83.21,137100.0,59.3706,59.442,59.235,59.3777,137100.0
2008-05-16 10:40:00,83.21,83.31,83.03,83.16,104000.0,59.3777,59.4491,59.2493,59.3421,104000.0
2008-05-16 10:50:00,83.16,83.25,82.88,83.03,132700.0,59.3421,59.4063,59.1423,59.2493,132700.0
2008-05-16 11:00:00,83.01,83.37,82.92,83.36,176300.0,59.235,59.4919,59.1708,59.4848,176300.0
2008-05-16 11:10:00,83.35,83.35,83.06,83.15,150400.0,59.4776,59.4776,59.2707,59.3349,150400.0
2008-05-16 11:20:00,83.15,83.25,82.94,83.02,155500.0,59.3349,59.4063,59.1851,59.2422,155500.0
2008-05-16 11:30:00,83.03,83.18,82.98,83.12,112100.0,59.2493,59.3563,59.2136,59.3135,112100.0
2008-05-16 11:40:00,83.1,83.2,83.0,83.15,71800.0,59.2992,59.3706,59.2279,59.3349,71800.0
2008-05-16 11:50:00,83.14,83.48,83.09,83.35,115200.0,59.3278,59.5704,59.2921,59.4776,115200.0
2008-05-16 12:00:00,83.36,83.36,83.04,83.07,66100.0,59.4848,59.4848,59.2564,59.2778,66100.0
2008-05-16 12:10:00,83.06,83.33,83.06,83.3,82000.0,59.2707,59.4634,59.2707,59.442,82000.0
2008-05-16 12:20:00,83.25,83.32,83.12,83.31,57300.0,59.4063,59.4562,59.3135,59.4491,57300.0
2008-05-16 12:30:00,83.29,83.42,83.22,83.4,77500.0,59.4348,59.5276,59.3849,59.5133,77500.0
2008-05-16 12:40:00,83.37,83.6,83.36,83.45,87700.0,59.4919,59.656,59.4848,59.549,87700.0
2008-05-16 12:50:00,83.47,83.7,83.47,83.55,74800.0,59.5633,59.7274,59.5633,59.6204,74800.0
2008-05-16 13:00:00,83.55,83.78,83.54,83.71,146400.0,59.6204,59.7845,59.6132,59.7345,146400.0
2008-05-16 13:10:00,83.7,83.71,83.36,83.46,90200.0,59.7274,59.7345,59.4848,59.5561,90200.0
2008-05-16 13:20:00,83.47,83.65,83.32,83.59,67600.0,59.5633,59.6917,59.4562,59.6489,67600.0
2008-05-16 13:30:00,83.58,83.62,83.46,83.47,73300.0,59.6418,59.6703,59.5561,59.5633,73300.0
2008-05-16 13:40:00,83.47,83.53,83.23,83.24,83800.0,59.5633,59.6061,59.392,59.3991,83800.0
2008-05-16 13:50:00,83.23,83.3,83.1,83.14,118900.0,59.392,59.442,59.2992,59.3278,118900.0
2008-05-16 14:00:00,83.14,83.19,82.95,82.97,168700.0,59.3278,59.3635,59.1922,59.2065,168700.0
2008-05-16 14:10:00,82.98,83.21,82.88,83.17,144000.0,59.2136,59.3777,59.1423,59.3492,144000.0
2008-05-16 14:20:00,83.16,83.24,83.0,83.05,110900.0,59.3421,59.3991,59.2279,59.2636,110900.0
2008-05-16 14:30:00,83.05,83.1,82.91,83.09,118900.0,59.2636,59.2992,59.1637,59.2921,118900.0
2008-05-16 14:40:00,83.1,83.16,82.99,83.1,82300.0,59.2992,59.3421,59.2207,59.2992,82300.0
2008-05-16 14:50:00,83.09,83.17,83.04,83.14,80700.0,59.2921,59.3492,59.2564,59.3278,80700.0
2008-05-16 15:00:00,83.15,83.37,83.07,83.3,94600.0,59.3349,59.4919,59.2778,59.442,94600.0
2008-05-16 15:10:00,83.31,83.4,83.16,83.36,104900.0,59.4491,59.5133,59.3421,59.4848,104900.0
2008-05-16 15:20:00,83.35,83.57,83.27,83.27,173300.0,59.4776,59.6346,59.4206,59.4206,173300.0
2008-05-16 15:30:00,83.27,83.48,83.13,83.39,182500.0,59.4206,59.5704,59.3206,59.5062,182500.0
2008-05-16 15:40:00,83.38,83.45,83.25,83.39,173600.0,59.499,59.549,59.4063,59.5062,173600.0
2008-05-16 15:50:00,83.39,83.46,83.32,83.41,229500.0,59.5062,59.5561,59.4562,59.5205,229500.0
2008-05-19 09:30:00,83.7,84.1,83.46,83.52,286000.0,59.7274,60.0128,59.5561,59.5989,286000.0
2008-05-19 09:40:00,83.54,83.66,83.35,83.51,282500.0,59.6132,59.6989,59.4776,59.5918,282500.0
2008-05-19 09:50:00,83.51,83.62,83.12,83.18,255400.0,59.5918,59.6703,59.3135,59.3563,255400.0
2008-05-19 10:00:00,83.19,83.6,83.18,83.55,172700.0,59.3635,59.656,59.3563,59.6204,172700.0
2008-05-19 10:10:00,83.55,83.62,83.38,83.51,106200.0,59.6204,59.6703,59.499,59.5918,106200.0
2008-05-19 10:20:00,83.5,83.55,83.28,83.48,93200.0,59.5847,59.6204,59.4277,59.5704,93200.0
2008-05-19 10:30:00,83.46,83.53,83.3,83.37,125200.0,59.5561,59.6061,59.442,59.4919,125200.0
2008-05-19 10:40:00,83.4,83.45,83.28,83.33,87100.0,59.5133,59.549,59.4277,59.4634,87100.0
2008-05-19 10:50:00,83.35,83.47,83.25,83.28,100500.0,59.4776,59.5633,59.4063,59.4277,100500.0
2008-05-19 11:00:00,83.29,83.44,83.17,83.37,138600.0,59.4348,59.5419,59.3492,59.4919,138600.0
2008-05-19 11:10:00,83.38,83.47,83.04,83.37,228600.0,59.499,59.5633,59.2564,59.4919,228600.0
2008-05-19 11:20:00,83.34,83.41,83.25,83.31,119600.0,59.4705,59.5205,59.4063,59.4491,119600.0
2008-05-19 11:30:00,83.3,83.47,83.27,83.46,147200.0,59.442,59.5633,59.4206,59.5561,147200.0
2008-05-19 11:40:00,83.46,83.53,83.3,83.43,182800.0,59.5561,59.6061,59.442,59.5347,182800.0
2008-05-19 11:50:00,83.4,83.4,83.24,83.32,128700.0,59.5133,59.5133,59.3991,59.4562,128700.0
2008-05-19 12:00:00,83.32,83.37,83.25,83.32,146300.0,59.4562,59.4919,59.4063,59.4562,146300.0
2008-05-19 12:10:00,83.34,83.4,83.3,83.3,126000.0,59.4705,59.5133,59.442,59.442,126000.0
2008-05-19 12:20:00,83.32,83.33,83.16,83.2,188200.0,59.4562,59.4634,59.3421,59.3706,188200.0
2008-05-19 12:30:00,83.21,83.25,83.0,83.08,171000.0,59.3777,59.4063,59.2279,59.285,171000.0
2008-05-19 12:40:00,83.1,83.16,82.79,82.84,226400.0,59.2992,59.3421,59.078,59.1137,226400.0
2008-05-19 12:50:00,82.86,82.98,82.58,82.6,184600.0,59.128,59.2136,58.9282,58.9424,184600.0
2008-05-19 13:00:00,82.6,82.83,82.57,82.7,142900.0,58.9424,59.1066,58.921,59.0138,142900.0
2008-05-19 13:10:00,82.7,82.72,82.21,82.32,303100.0,59.0138,59.0281,58.6641,58.7426,303100.0
2008-05-19 13:20:00,82.32,82.5,82.17,82.19,195600.0,58.7426,58.8711,58.6356,58.6499,195600.0
2008-05-19 13:30:00,82.2,82.2,81.8,82.16,296400.0,58.657,58.657,58.3716,58.6285,296400.0
2008-05-19 13:40:00,82.14,82.22,81.87,82.13,147200.0,58.6142,58.6713,58.4215,58.6071,147200.0
2008-05-19 13:50:00,82.15,82.2,81.97,81.99,151600.0,58.6213,58.657,58.4929,58.5072,151600.0
2008-05-19 14:00:00,81.99,82.01,81.8,81.85,160800.0,58.5072,58.5214,58.3716,58.4073,160800.0
2008-05-19 14:10:00,81.84,81.86,81.46,81.71,411600.0,58.4001,58.4144,58.129,58.3074,411600.0
2008-05-19 14:20:00,81.72,81.85,81.69,81.8,227600.0,58.3145,58.4073,58.2931,58.3716,227600.0
2008-05-19 14:30:00,81.81,81.87,81.57,81.66,266400.0,58.3787,58.4215,58.2074,58.2717,266400.0
2008-05-19 14:40:00,81.66,81.66,81.33,81.38,265500.0,58.2717,58.2717,58.0362,58.0719,265500.0
2008-05-19 14:50:00,81.4,81.7,81.27,81.62,281900.0,58.0861,58.3002,57.9934,58.2431,281900.0
2008-05-19 15:00:00,81.62,81.62,81.3,81.34,230600.0,58.2431,58.2431,58.0148,58.0433,230600.0
2008-05-19 15:10:00,81.35,81.4,80.8,80.91,479600.0,58.0505,58.0861,57.658,57.7365,479600.0
2008-05-19 15:20:00,80.91,81.11,80.62,80.88,371300.0,57.7365,57.8792,57.5295,57.7151,371300.0
2008-05-19 15:30:00,80.88,80.92,80.51,80.53,320200.0,57.7151,57.7436,57.451,57.4653,320200.0
2008-05-19 15:40:00,80.54,80.6,80.24,80.44,538900.0,57.4725,57.5153,57.2584,57.4011,538900.0
2008-05-19 15:50:00,80.45,80.82,80.39,80.75,651900.0,57.4082,57.6723,57.3654,57.6223,651900.0
2008-05-20 09:30:00,80.57,80.81,79.92,80.63,512200.0,57.4939,57.6651,57.03,57.5367,512200.0
2008-05-20 09:40:00,80.62,80.63,80.0,80.38,325900.0,57.5295,57.5367,57.0871,57.3583,325900.0
2008-05-20 09:50:00,80.39,80.43,80.1,80.23,256900.0,57.3654,57.394,57.1585,57.2512,256900.0
2008-05-20 10:00:00,80.24,80.68,80.07,80.28,334000.0,57.2584,57.5724,57.1371,57.2869,334000.0
2008-05-20 10:10:00,80.27,80.28,79.98,80.17,245700.0,57.2798,57.2869,57.0728,57.2084,245700.0
2008-05-20 10:20:00,80.16,80.46,80.14,80.3,181800.0,57.2013,57.4154,57.187,57.3012,181800.0
2008-05-20 10:30:00,80.31,80.37,80.19,80.29,212900.0,57.3083,57.3511,57.2227,57.2941,212900.0
2008-05-20 10:40:00,80.3,80.57,80.25,80.5,219200.0,57.3012,57.4939,57.2655,57.4439,219200.0
2008-05-20 10:50:00,80.5,81.05,80.48,80.8,222400.0,57.4439,57.8364,57.4296,57.658,222400.0
2008-05-20 11:00:00,80.8,80.9,80.59,80.65,116100.0,57.658,57.7293,57.5081,57.5509,116100.0
2008-05-20 11:10:00,80.66,81.05,80.64,81.04,146300.0,57.5581,57.8364,57.5438,57.8292,146300.0
2008-05-20 11:20:00,81.04,81.24,81.03,81.1,191500.0,57.8292,57.972,57.8221,57.8721,191500.0
2008-05-20 11:30:00,81.1,81.1,80.84,81.07,116900.0,57.8721,57.8721,57.6865,57.8507,116900.0
2008-05-20 11:40:00,81.08,81.44,81.03,81.43,175400.0,57.8578,58.1147,57.8221,58.1075,175400.0
2008-05-20 11:50:00,81.42,81.69,81.35,81.58,160400.0,58.1004,58.2931,58.0505,58.2146,160400.0
2008-05-20 12:00:00,81.57,81.87,81.52,81.83,138100.0,58.2074,58.4215,58.1718,58.393,138100.0
2008-05-20 12:10:00,81.82,82.25,81.81,82.1,293600.0,58.3858,58.6927,58.3787,58.5857,293600.0
2008-05-20 12:20:00,82.1,82.5,82.1,82.22,171500.0,58.5857,58.8711,58.5857,58.6713,171500.0
2008-05-20 12:30:00,82.24,82.45,82.22,82.41,137600.0,58.6856,58.8354,58.6713,58.8069,137600.0
2008-05-20 12:40:00,82.39,82.42,82.26,82.39,147500.0,58.7926,58.814,58.6998,58.7926,147500.0
2008-05-20 12:50:00,82.39,82.45,82.19,82.41,126600.0,58.7926,58.8354,58.6499,58.8069,126600.0
2008-05-20 13:00:00,82.42,82.44,82.25,82.26,100100.0,58.814,58.8283,58.6927,58.6998,100100.0
2008-05-20 13:10:00,82.25,82.3,82.02,82.15,109700.0,58.6927,58.7284,58.5286,58.6213,109700.0
2008-05-20 13:20:00,82.15,82.2,81.76,82.18,87600.0,58.6213,58.657,58.343,58.6427,87600.0
2008-05-20 13:30:00,82.19,82.23,81.73,81.74,92200.0,58.6499,58.6784,58.3216,58.3288,92200.0
2008-05-20 13:40:00,81.74,81.9,81.52,81.69,116400.0,58.3288,58.4429,58.1718,58.2931,116400.0
2008-05-20 13:50:00,81.71,81.83,81.44,81.61,110000.0,58.3074,58.393,58.1147,58.236,110000.0
2008-05-20 14:00:00,81.61,81.8,81.3,81.36,130600.0,58.236,58.3716,58.0148,58.0576,130600.0
2008-05-20 14:10:00,81.39,81.64,81.39,81.47,95600.0,58.079,58.2574,58.079,58.1361,95600.0
2008-05-20 14:20:00,81.44,81.6,81.37,81.57,83400.0,58.1147,58.2289,58.0647,58.2074,83400.0
2008-05-20 14:30:00,81.56,82.24,81.52,82.11,156600.0,58.2003,58.6856,58.1718,58.5928,156600.0
2008-05-20 14:40:00,82.1,82.25,82.02,82.14,159300.0,58.5857,58.6927,58.5286,58.6142,159300.0
2008-05-20 14:50:00,82.16,82.34,82.06,82.13,131700.0,58.6285,58.7569,58.5571,58.6071,131700.0
2008-05-20 15:00:00,82.13,82.37,82.09,82.25,133700.0,58.6071,58.7783,58.5785,58.6927,133700.0
2008-05-20 15:10:00,82.24,82.45,82.11,82.44,192600.0,58.6856,58.8354,58.5928,58.8283,192600.0
2008-05-20 15:20:00,82.43,82.45,82.14,82.24,171500.0,58.8211,58.8354,58.6142,58.6856,171500.0
2008-05-20 15:30:00,82.25,82.3,81.82,81.82,284100.0,58.6927,58.7284,58.3858,58.3858,284100.0
2008-05-20 15:40:00,81.79,82.11,81.73,82.01,361900.0,58.3644,58.5928,58.3216,58.5214,361900.0
2008-05-20 15:50:00,82.0,82.33,81.96,82.13,386500.0,58.5143,58.7498,58.4857,58.6071,386500.0
2008-05-21 09:30:00,82.32,83.0,82.0,82.79,274600.0,58.7426,59.2279,58.5143,59.078,274600.0
2008-05-21 09:40:00,82.82,82.99,82.27,82.8,167900.0,59.0994,59.2207,58.707,59.0852,167900.0
2008-05-21 09:50:00,82.78,82.97,82.67,82.92,186200.0,59.0709,59.2065,58.9924,59.1708,186200.0
2008-05-21 10:00:00,82.92,83.14,82.66,83.03,193200.0,59.1708,59.3278,58.9853,59.2493,193200.0
2008-05-21 10:10:00,83.04,83.1,82.75,83.05,188000.0,59.2564,59.2992,59.0495,59.2636,188000.0
2008-05-21 10:20:00,83.04,83.28,82.92,83.13,176200.0,59.2564,59.4277,59.1708,59.3206,176200.0
2008-05-21 10:30:00,83.13,83.2,83.03,83.14,185900.0,59.3206,59.3706,59.2493,59.3278,185900.0
2008-05-21 10:40:00,83.16,83.2,82.42,82.51,221600.0,59.3421,59.3706,58.814,58.8782,221600.0
2008-05-21 10:50:00,82.54,82.93,82.31,82.8,201200.0,58.8996,59.1779,58.7355,59.0852,201200.0
2008-05-21 11:00:00,82.77,82.93,82.45,82.56,255800.0,59.0638,59.1779,58.8354,58.9139,255800.0
2008-05-21 11:10:00,82.56,83.06,82.53,82.92,146000.0,58.9139,59.2707,58.8925,59.1708,146000.0
2008-05-21 11:20:00,82.89,83.11,82.85,83.09,145400.0,59.1494,59.3064,59.1208,59.2921,145400.0
2008-05-21 11:30:00,83.09,83.35,83.04,83.29,146800.0,59.2921,59.4776,59.2564,59.4348,146800.0
2008-05-21 11:40:00,83.28,83.38,83.17,83.33,116300.0,59.4277,59.499,59.3492,59.4634,116300.0
2008-05-21 11:50:00,83.33,83.79,83.33,83.75,187100.0,59.4634,59.7916,59.4634,59.7631,187100.0
2008-05-21 12:00:00,83.75,83.9,83.7,83.79,117400.0,59.7631,59.8701,59.7274,59.7916,117400.0
2008-05-21 12:10:00,83.79,83.85,83.45,83.71,94200.0,59.7916,59.8344,59.549,59.7345,94200.0
2008-05-21 12:20:00,83.71,83.8,83.58,83.79,89400.0,59.7345,59.7988,59.6418,59.7916,89400.0
2008-05-21 12:30:00,83.8,83.83,83.61,83.73,79400.0,59.7988,59.8202,59.6632,59.7488,79400.0
2008-05-21 12:40:00,83.73,83.88,83.69,83.83,88900.0,59.7488,59.8558,59.7203,59.8202,88900.0
2008-05-21 12:50:00,83.8,83.83,83.6,83.78,71900.0,59.7988,59.8202,59.656,59.7845,71900.0
2008-05-21 13:00:00,83.78,83.8,83.53,83.71,115200.0,59.7845,59.7988,59.6061,59.7345,115200.0
2008-05-21 13:10:00,83.7,83.78,83.66,83.72,52700.0,59.7274,59.7845,59.6989,59.7417,52700.0
2008-05-21 13:20:00,83.72,83.74,83.42,83.55,90700.0,59.7417,59.7559,59.5276,59.6204,90700.0
2008-05-21 13:30:00,83.55,83.57,83.33,83.48,87700.0,59.6204,59.6346,59.4634,59.5704,87700.0
2008-05-21 13:40:00,83.46,83.73,83.38,83.53,65400.0,59.5561,59.7488,59.499,59.6061,65400.0
2008-05-21 13:50:00,83.54,83.54,83.16,83.38,78300.0,59.6132,59.6132,59.3421,59.499,78300.0
2008-05-21 14:00:00,83.42,83.43,82.43,82.46,155800.0,59.5276,59.5347,58.8211,58.8425,155800.0
2008-05-21 14:10:00,82.47,82.6,82.02,82.08,240000.0,58.8497,58.9424,58.5286,58.5714,240000.0
2008-05-21 14:20:00,82.05,82.36,81.93,82.35,242300.0,58.55,58.7712,58.4643,58.764,242300.0
2008-05-21 14:30:00,82.35,82.37,81.8,82.03,157000.0,58.764,58.7783,58.3716,58.5357,157000.0
2008-05-21 14:40:00,82.0,82.18,81.67,81.69,183200.0,58.5143,58.6427,58.2788,58.2931,183200.0
2008-05-21 14:50:00,81.68,81.99,81.63,81.98,85000.0,58.2859,58.5072,58.2503,58.5,85000.0
2008-05-21 15:00:00,81.98,82.03,81.71,81.94,81900.0,58.5,58.5357,58.3074,58.4715,81900.0
2008-05-21 15:10:00,81.95,82.46,81.89,82.21,148400.0,58.4786,58.8425,58.4358,58.6641,148400.0
2008-05-21 15:20:00,82.2,82.38,82.13,82.25,114000.0,58.657,58.7855,58.6071,58.6927,114000.0
2008-05-21 15:30:00,82.25,82.46,82.12,82.13,215800.0,58.6927,58.8425,58.5999,58.6071,215800.0
2008-05-21 15:40:00,82.14,82.16,81.7,82.05,189700.0,58.6142,58.6285,58.3002,58.55,189700.0
2008-05-21 15:50:00,81.96,82.05,81.64,81.77,245700.0,58.4857,58.55,58.2574,58.3502,245700.0
2008-05-22 09:30:00,81.78,82.38,81.66,81.71,165200.0,58.3573,58.7855,58.2717,58.3074,165200.0
2008-05-22 09:40:00,81.74,81.77,81.04,81.04,173300.0,58.3288,58.3502,57.8292,57.8292,173300.0
2008-05-22 09:50:00,81.04,81.2,80.85,80.97,171700.0,57.8292,57.9434,57.6937,57.7793,171700.0
2008-05-22 10:00:00,80.97,81.25,80.96,80.96,178300.0,57.7793,57.9791,57.7722,57.7722,178300.0
2008-05-22 10:10:00,80.99,81.13,80.95,81.02,156200.0,57.7936,57.8935,57.765,57.815,156200.0
2008-05-22 10:20:00,81.01,81.1,80.91,81.03,108900.0,57.8078,57.8721,57.7365,57.8221,108900.0
2008-05-22 10:30:00,81.06,81.4,81.04,81.36,232900.0,57.8435,58.0861,57.8292,58.0576,232900.0
2008-05-22 10:40:00,81.36,81.5,81.24,81.37,116600.0,58.0576,58.1575,57.972,58.0647,116600.0
2008-05-22 10:50:00,81.36,81.7,81.34,81.5,128300.0,58.0576,58.3002,58.0433,58.1575,128300.0
2008-05-22 11:00:00,81.52,81.6,81.34,81.51,135900.0,58.1718,58.2289,58.0433,58.1646,135900.0
2008-05-22 11:10:00,81.5,81.6,81.4,81.5,139500.0,58.1575,58.2289,58.0861,58.1575,139500.0
2008-05-22 11:20:00,81.5,81.66,81.39,81.44,167800.0,58.1575,58.2717,58.079,58.1147,167800.0
2008-05-22 11:30:00,81.44,81.6,81.38,81.45,110800.0,58.1147,58.2289,58.0719,58.1218,110800.0
2008-05-22 11:40:00,81.46,81.46,80.7,80.86,159100.0,58.129,58.129,57.5866,57.7008,159100.0
2008-05-22 11:50:00,80.85,80.88,80.51,80.52,159200.0,57.6937,57.7151,57.451,57.4582,159200.0
2008-05-22 12:00:00,80.51,80.68,80.37,80.39,171700.0,57.451,57.5724,57.3511,57.3654,171700.0
2008-05-22 12:10:00,80.42,80.55,80.22,80.53,113900.0,57.3868,57.4796,57.2441,57.4653,113900.0
2008-05-22 12:20:00,80.54,80.71,80.43,80.63,79400.0,57.4725,57.5938,57.394,57.5367,79400.0
2008-05-22 12:30:00,80.61,80.78,80.58,80.78,80400.0,57.5224,57.6437,57.501,57.6437,80400.0
2008-05-22 12:40:00,80.78,80.88,80.75,80.82,76100.0,57.6437,57.7151,57.6223,57.6723,76100.0
2008-05-22 12:50:00,80.8,80.86,80.73,80.79,81400.0,57.658,57.7008,57.608,57.6509,81400.0
2008-05-22 13:00:00,80.82,80.99,80.79,80.91,87200.0,57.6723,57.7936,57.6509,57.7365,87200.0
2008-05-22 13:10:00,80.92,81.09,80.9,81.02,94400.0,57.7436,57.8649,57.7293,57.815,94400.0
2008-05-22 13:20:00,81.05,81.51,80.95,81.5,192300.0,57.8364,58.1646,57.765,58.1575,192300.0
2008-05-22 13:30:00,81.49,81.65,81.26,81.53,104100.0,58.1504,58.2645,57.9862,58.1789,104100.0
2008-05-22 13:40:00,81.53,81.86,81.51,81.86,63400.0,58.1789,58.4144,58.1646,58.4144,63400.0
2008-05-22 13:50:00,81.87,81.94,81.61,81.67,102400.0,58.4215,58.4715,58.236,58.2788,102400.0
2008-05-22 14:00:00,81.67,81.85,81.36,81.48,117900.0,58.2788,58.4073,58.0576,58.1432,117900.0
2008-05-22 14:10:00,81.5,81.52,81.19,81.28,141600.0,58.1575,58.1718,57.9363,58.0005,141600.0
2008-05-22 14:20:00,81.29,81.38,81.22,81.26,144000.0,58.0076,58.0719,57.9577,57.9862,144000.0
2008-05-22 14:30:00,81.26,81.4,81.24,81.35,97600.0,57.9862,58.0861,57.972,58.0505,97600.0
2008-05-22 14:40:00,81.36,81.44,81.3,81.37,117600.0,58.0576,58.1147,58.0148,58.0647,117600.0
2008-05-22 14:50:00,81.39,81.41,81.14,81.34,189500.0,58.079,58.0933,57.9006,58.0433,189500.0
2008-05-22 15:00:00,81.35,81.35,81.06,81.13,124800.0,58.0505,58.0505,57.8435,57.8935,124800.0
2008-05-22 15:10:00,81.15,81.25,81.08,81.17,72100.0,57.9077,57.9791,57.8578,57.922,72100.0
2008-05-22 15:20:00,81.17,81.22,80.96,80.99,89700.0,57.922,57.9577,57.7722,57.7936,89700.0
2008-05-22 15:30:00,81.0,81.07,80.83,80.96,122400.0,57.8007,57.8507,57.6794,57.7722,122400.0
2008-05-22 15:40:00,80.97,81.18,80.89,81.0,220100.0,57.7793,57.9292,57.7222,57.8007,220100.0
2008-05-22 15:50:00,81.0,81.11,80.91,80.92,258700.0,57.8007,57.8792,57.7365,57.7436,258700.0
2008-05-23 09:30:00,80.64,81.42,80.48,81.4,220600.0,57.5438,58.1004,57.4296,58.0861,220600.0
2008-05-23 09:40:00,81.35,81.36,80.7,80.7,79000.0,58.0505,58.0576,57.5866,57.5866,79000.0
2008-05-23 09:50:00,80.7,80.8,80.5,80.57,87400.0,57.5866,57.658,57.4439,57.4939,87400.0
2008-05-23 10:00:00,80.55,80.64,80.25,80.3,131400.0,57.4796,57.5438,57.2655,57.3012,131400.0
2008-05-23 10:10:00,80.33,80.44,80.15,80.24,88000.0,57.3226,57.4011,57.1942,57.2584,88000.0
2008-05-23 10:20:00,80.23,80.23,79.8,79.87,205400.0,57.2512,57.2512,56.9444,56.9943,205400.0
2008-05-23 10:30:00,79.86,80.01,79.51,79.57,125300.0,56.9872,57.0943,56.7375,56.7803,125300.0
2008-05-23 10:40:00,79.56,79.68,79.5,79.54,116500.0,56.7731,56.8588,56.7303,56.7589,116500.0
2008-05-23 10:50:00,79.55,79.86,79.5,79.86,73000.0,56.766,56.9872,56.7303,56.9872,73000.0
2008-05-23 11:00:00,79.85,79.88,79.57,79.6,100400.0,56.9801,57.0015,56.7803,56.8017,100400.0
2008-05-23 11:10:00,79.58,79.72,79.41,79.72,131700.0,56.7874,56.8873,56.6661,56.8873,131700.0
2008-05-23 11:20:00,79.73,79.77,79.52,79.63,85100.0,56.8944,56.923,56.7446,56.8231,85100.0
2008-05-23 11:30:00,79.61,79.82,79.55,79.67,134200.0,56.8088,56.9587,56.766,56.8516,134200.0
2008-05-23 11:40:00,79.68,79.7,79.58,79.65,74300.0,56.8588,56.873,56.7874,56.8374,74300.0
2008-05-23 11:50:00,79.66,79.69,79.48,79.63,67900.0,56.8445,56.8659,56.716,56.8231,67900.0
2008-05-23 12:00:00,79.64,79.85,79.55,79.55,81300.0,56.8302,56.9801,56.766,56.766,81300.0
2008-05-23 12:10:00,79.55,79.69,79.55,79.6,53800.0,56.766,56.8659,56.766,56.8017,53800.0
2008-05-23 12:20:00,79.6,79.66,79.55,79.59,25900.0,56.8017,56.8445,56.766,56.7945,25900.0
2008-05-23 12:30:00,79.59,79.6,79.36,79.37,58100.0,56.7945,56.8017,56.6304,56.6376,58100.0
2008-05-23 12:40:00,79.36,79.39,79.18,79.31,91200.0,56.6304,56.6518,56.502,56.5947,91200.0
2008-05-23 12:50:00,79.34,79.38,79.05,79.08,65700.0,56.6161,56.6447,56.4092,56.4306,65700.0
2008-05-23 13:00:00,79.09,79.56,79.07,79.5,70200.0,56.4377,56.7731,56.4235,56.7303,70200.0
2008-05-23 13:10:00,79.51,79.63,79.39,79.55,43500.0,56.7375,56.8231,56.6518,56.766,43500.0
2008-05-23 13:20:00,79.56,79.72,79.54,79.63,57800.0,56.7731,56.8873,56.7589,56.8231,57800.0
2008-05-23 13:30:00,79.64,79.69,79.51,79.59,65300.0,56.8302,56.8659,56.7375,56.7945,65300.0
2008-05-23 13:40:00,79.6,79.7,79.54,79.61,36300.0,56.8017,56.873,56.7589,56.8088,36300.0
2008-05-23 13:50:00,79.62,79.65,79.42,79.56,60100.0,56.816,56.8374,56.6732,56.7731,60100.0
2008-05-23 14:00:00,79.55,79.68,79.51,79.65,51600.0,56.766,56.8588,56.7375,56.8374,51600.0
2008-05-23 14:10:00,79.65,79.75,79.58,79.69,46500.0,56.8374,56.9087,56.7874,56.8659,46500.0
2008-05-23 14:20:00,79.7,79.95,79.65,79.93,54400.0,56.873,57.0514,56.8374,57.0372,54400.0
2008-05-23 14:30:00,79.92,80.05,79.79,80.01,80200.0,57.03,57.1228,56.9373,57.0943,80200.0
2008-05-23 14:40:00,80.0,80.38,79.99,80.38,77800.0,57.0871,57.3583,57.08,57.3583,77800.0
2008-05-23 14:50:00,80.37,80.52,80.27,80.31,107000.0,57.3511,57.4582,57.2798,57.3083,107000.0
2008-05-23 15:00:00,80.3,80.34,80.18,80.28,60900.0,57.3012,57.3297,57.2156,57.2869,60900.0
2008-05-23 15:10:00,80.3,80.33,79.95,80.13,102200.0,57.3012,57.3226,57.0514,57.1799,102200.0
2008-05-23 15:20:00,80.13,80.32,79.93,80.24,92400.0,57.1799,57.3155,57.0372,57.2584,92400.0
2008-05-23 15:30:00,80.25,80.52,80.25,80.37,111600.0,57.2655,57.4582,57.2655,57.3511,111600.0
2008-05-23 15:40:00,80.38,80.54,80.35,80.53,129400.0,57.3583,57.4725,57.3369,57.4653,129400.0
2008-05-23 15:50:00,80.5,80.53,80.36,80.36,191100.0,57.4439,57.4653,57.344,57.344,191100.0
2008-05-27 09:30:00,80.42,80.7,79.01,79.03,232000.0,57.3868,57.5866,56.3807,56.3949,232000.0
2008-05-27 09:40:00,79.03,79.34,78.63,78.96,310300.0,56.3949,56.6161,56.1095,56.345,310300.0
2008-05-27 09:50:00,78.93,79.08,78.8,78.85,154200.0,56.3236,56.4306,56.2308,56.2665,154200.0
2008-05-27 10:00:00,78.8,79.08,78.75,78.98,159900.0,56.2308,56.4306,56.1951,56.3593,159900.0
2008-05-27 10:10:00,78.99,79.28,78.87,78.98,160200.0,56.3664,56.5733,56.2808,56.3593,160200.0
2008-05-27 10:20:00,78.96,79.26,78.96,79.17,119100.0,56.345,56.5591,56.345,56.4948,119100.0
2008-05-27 10:30:00,79.17,79.41,79.01,79.3,148500.0,56.4948,56.6661,56.3807,56.5876,148500.0
2008-05-27 10:40:00,79.3,79.65,79.23,79.59,130000.0,56.5876,56.8374,56.5377,56.7945,130000.0
2008-05-27 10:50:00,79.59,79.99,79.57,79.92,117800.0,56.7945,57.08,56.7803,57.03,117800.0
2008-05-27 11:00:00,79.92,80.0,79.57,79.63,111400.0,57.03,57.0871,56.7803,56.8231,111400.0
2008-05-27 11:10:00,79.59,79.96,79.55,79.84,81600.0,56.7945,57.0586,56.766,56.9729,81600.0
2008-05-27 11:20:00,79.82,80.19,79.69,79.98,196300.0,56.9587,57.2227,56.8659,57.0728,196300.0
2008-05-27 11:30:00,79.99,80.0,79.55,79.7,70400.0,57.08,57.0871,56.766,56.873,70400.0
2008-05-27 11:40:00,79.64,79.94,79.6,79.89,76600.0,56.8302,57.0443,56.8017,57.0086,76600.0
2008-05-27 11:50:00,79.87,79.92,79.48,79.52,56600.0,56.9943,57.03,56.716,56.7446,56600.0
2008-05-27 12:00:00,79.53,79.71,79.47,79.64,66000.0,56.7517,56.8802,56.7089,56.8302,66000.0
2008-05-27 12:10:00,79.65,80.07,79.64,79.87,131500.0,56.8374,57.1371,56.8302,56.9943,131500.0
2008-05-27 12:20:00,79.89,79.95,79.67,79.84,73100.0,57.0086,57.0514,56.8516,56.9729,73100.0
2008-05-27 12:30:00,79.84,79.88,79.41,79.52,94200.0,56.9729,57.0015,56.6661,56.7446,94200.0
2008-05-27 12:40:00,79.55,79.6,79.41,79.45,49700.0,56.766,56.8017,56.6661,56.6946,49700.0
2008-05-27 12:50:00,79.46,79.6,79.44,79.57,37100.0,56.7018,56.8017,56.6875,56.7803,37100.0
2008-05-27 13:00:00,79.57,79.58,79.42,79.44,50000.0,56.7803,56.7874,56.6732,56.6875,50000.0
2008-05-27 13:10:00,79.43,79.47,79.24,79.28,103700.0,56.6804,56.7089,56.5448,56.5733,103700.0
2008-05-27 13:20:00,79.3,79.52,79.2,79.39,106900.0,56.5876,56.7446,56.5162,56.6518,106900.0
2008-05-27 13:30:00,79.37,79.53,79.21,79.44,67400.0,56.6376,56.7517,56.5234,56.6875,67400.0
2008-05-27 13:40:00,79.45,79.56,79.4,79.47,79200.0,56.6946,56.7731,56.659,56.7089,79200.0
2008-05-27 13:50:00,79.5,79.6,79.44,79.57,126700.0,56.7303,56.8017,56.6875,56.7803,126700.0
2008-05-27 14:00:00,79.58,79.68,79.49,79.54,123100.0,56.7874,56.8588,56.7232,56.7589,123100.0
2008-05-27 14:10:00,79.55,79.72,79.49,79.5,101300.0,56.766,56.8873,56.7232,56.7303,101300.0
2008-05-27 14:20:00,79.5,79.57,79.41,79.43,68300.0,56.7303,56.7803,56.6661,56.6804,68300.0
2008-05-27 14:30:00,79.44,79.62,79.41,79.54,59100.0,56.6875,56.816,56.6661,56.7589,59100.0
2008-05-27 14:40:00,79.54,79.75,79.47,79.73,174500.0,56.7589,56.9087,56.7089,56.8944,174500.0
2008-05-27 14:50:00,79.73,79.77,79.62,79.65,71500.0,56.8944,56.923,56.816,56.8374,71500.0
2008-05-27 15:00:00,79.67,79.81,79.55,79.79,99800.0,56.8516,56.9515,56.766,56.9373,99800.0
2008-05-27 15:10:00,79.78,80.03,79.7,80.0,165900.0,56.9301,57.1085,56.873,57.0871,165900.0
2008-05-27 15:20:00,79.99,80.17,79.94,80.08,131200.0,57.08,57.2084,57.0443,57.1442,131200.0
2008-05-27 15:30:00,80.08,80.17,79.97,80.09,121200.0,57.1442,57.2084,57.0657,57.1513,121200.0
2008-05-27 15:40:00,80.08,80.1,79.77,79.84,144800.0,57.1442,57.1585,56.923,56.9729,144800.0
2008-05-27 15:50:00,79.84,79.96,79.77,79.88,159000.0,56.9729,57.0586,56.923,57.0015,159000.0
2008-05-28 09:30:00,80.05,80.49,79.55,80.44,157600.0,57.1228,57.4368,56.766,57.4011,157600.0
2008-05-28 09:40:00,80.43,80.68,80.11,80.46,111300.0,57.394,57.5724,57.1656,57.4154,111300.0
2008-05-28 09:50:00,80.44,80.75,80.42,80.53,117900.0,57.4011,57.6223,57.3868,57.4653,117900.0
2008-05-28 10:00:00,80.52,80.8,80.29,80.73,105800.0,57.4582,57.658,57.2941,57.608,105800.0
2008-05-28 10:10:00,80.72,80.72,80.2,80.43,86900.0,57.6009,57.6009,57.2298,57.394,86900.0
2008-05-28 10:20:00,80.4,80.57,80.24,80.24,50900.0,57.3726,57.4939,57.2584,57.2584,50900.0
2008-05-28 10:30:00,80.22,80.57,80.21,80.57,60700.0,57.2441,57.4939,57.237,57.4939,60700.0
2008-05-28 10:40:00,80.55,80.74,80.47,80.71,68900.0,57.4796,57.6152,57.4225,57.5938,68900.0
2008-05-28 10:50:00,80.69,81.0,80.68,80.76,102600.0,57.5795,57.8007,57.5724,57.6294,102600.0
2008-05-28 11:00:00,80.72,80.95,80.6,80.84,74200.0,57.6009,57.765,57.5153,57.6865,74200.0
2008-05-28 11:10:00,80.83,80.91,80.55,80.61,76700.0,57.6794,57.7365,57.4796,57.5224,76700.0
2008-05-28 11:20:00,80.61,80.74,80.4,80.71,62100.0,57.5224,57.6152,57.3726,57.5938,62100.0
2008-05-28 11:30:00,80.69,82.5,80.68,82.5,1115300.0,57.5795,58.8711,57.5724,58.8711,1115300.0
2008-05-28 11:40:00,82.47,82.74,82.1,82.13,598300.0,58.8497,59.0423,58.5857,58.6071,598300.0
2008-05-28 11:50:00,82.14,82.68,82.1,82.53,184300.0,58.6142,58.9995,58.5857,58.8925,184300.0
2008-05-28 12:00:00,82.53,82.55,82.23,82.4,150000.0,58.8925,58.9068,58.6784,58.7997,150000.0
2008-05-28 12:10:00,82.4,82.7,82.4,82.63,149700.0,58.7997,59.0138,58.7997,58.9639,149700.0
2008-05-28 12:20:00,82.62,82.82,82.6,82.77,156800.0,58.9567,59.0994,58.9424,59.0638,156800.0
2008-05-28 12:30:00,82.74,82.84,82.63,82.76,112200.0,59.0423,59.1137,58.9639,59.0566,112200.0
2008-05-28 12:40:00,82.76,82.78,82.44,82.67,109500.0,59.0566,59.0709,58.8283,58.9924,109500.0
2008-05-28 12:50:00,82.66,82.75,82.48,82.65,81700.0,58.9853,59.0495,58.8568,58.9781,81700.0
2008-05-28 13:00:00,82.65,82.7,82.45,82.54,85400.0,58.9781,59.0138,58.8354,58.8996,85400.0
2008-05-28 13:10:00,82.52,82.7,82.4,82.65,127000.0,58.8854,59.0138,58.7997,58.9781,127000.0
2008-05-28 13:20:00,82.65,82.68,82.52,82.54,71500.0,58.9781,58.9995,58.8854,58.8996,71500.0
2008-05-28 13:30:00,82.53,82.62,82.22,82.4,129900.0,58.8925,58.9567,58.6713,58.7997,129900.0
2008-05-28 13:40:00,82.4,82.42,82.07,82.07,74900.0,58.7997,58.814,58.5642,58.5642,74900.0
2008-05-28 13:50:00,82.06,82.28,81.94,82.25,121500.0,58.5571,58.7141,58.4715,58.6927,121500.0
2008-05-28 14:00:00,82.23,82.37,82.1,82.17,103300.0,58.6784,58.7783,58.5857,58.6356,103300.0
2008-05-28 14:10:00,82.15,82.19,81.88,81.95,132100.0,58.6213,58.6499,58.4287,58.4786,132100.0
2008-05-28 14:20:00,81.9,82.0,81.75,81.79,144300.0,58.4429,58.5143,58.3359,58.3644,144300.0
2008-05-28 14:30:00,81.77,82.04,81.77,81.96,125300.0,58.3502,58.5428,58.3502,58.4857,125300.0
2008-05-28 14:40:00,81.93,82.14,81.82,82.1,149400.0,58.4643,58.6142,58.3858,58.5857,149400.0
2008-05-28 14:50:00,82.08,82.24,82.05,82.06,91400.0,58.5714,58.6856,58.55,58.5571,91400.0
2008-05-28 15:00:00,82.06,82.21,82.06,82.12,120500.0,58.5571,58.6641,58.5571,58.5999,120500.0
2008-05-28 15:10:00,82.1,82.23,81.94,82.1,127400.0,58.5857,58.6784,58.4715,58.5857,127400.0
2008-05-28 15:20:00,82.08,82.53,82.05,82.46,143100.0,58.5714,58.8925,58.55,58.8425,143100.0
2008-05-28 15:30:00,82.44,82.51,82.2,82.38,215400.0,58.8283,58.8782,58.657,58.7855,215400.0
2008-05-28 15:40:00,82.37,82.43,82.25,82.32,256100.0,58.7783,58.8211,58.6927,58.7426,256100.0
2008-05-28 15:50:00,82.31,82.56,82.28,82.55,289300.0,58.7355,58.9139,58.7141,58.9068,289300.0
2008-05-29 09:30:00,82.5,82.7,81.38,82.0,359000.0,58.8711,59.0138,58.0719,58.5143,359000.0
2008-05-29 09:40:00,81.97,82.01,81.28,81.41,215200.0,58.4929,58.5214,58.0005,58.0933,215200.0
2008-05-29 09:50:00,81.41,81.62,80.9,81.11,220100.0,58.0933,58.2431,57.7293,57.8792,220100.0
2008-05-29 10:00:00,81.09,81.28,80.97,81.23,154600.0,57.8649,58.0005,57.7793,57.9648,154600.0
2008-05-29 10:10:00,81.2,81.24,80.81,81.1,157200.0,57.9434,57.972,57.6651,57.8721,157200.0
2008-05-29 10:20:00,81.09,81.28,80.86,81.15,127000.0,57.8649,58.0005,57.7008,57.9077,127000.0
2008-05-29 10:30:00,81.12,81.5,80.9,81.41,205100.0,57.8863,58.1575,57.7293,58.0933,205100.0
2008-05-29 10:40:00,81.42,81.87,81.38,81.73,167300.0,58.1004,58.4215,58.0719,58.3216,167300.0
2008-05-29 10:50:00,81.74,82.01,81.48,81.72,167900.0,58.3288,58.5214,58.1432,58.3145,167900.0
2008-05-29 11:00:00,81.72,81.74,81.15,81.23,160700.0,58.3145,58.3288,57.9077,57.9648,160700.0
2008-05-29 11:10:00,81.25,81.27,81.0,81.09,128500.0,57.9791,57.9934,57.8007,57.8649,128500.0
2008-05-29 11:20:00,81.07,81.43,81.07,81.31,110100.0,57.8507,58.1075,57.8507,58.0219,110100.0
2008-05-29 11:30:00,81.31,81.51,81.2,81.42,113100.0,58.0219,58.1646,57.9434,58.1004,113100.0
2008-05-29 11:40:00,81.4,81.59,81.35,81.57,88300.0,58.0861,58.2217,58.0505,58.2074,88300.0
2008-05-29 11:50:00,81.55,81.6,81.25,81.29,121600.0,58.1932,58.2289,57.9791,58.0076,121600.0
2008-05-29 12:00:00,81.26,81.63,81.2,81.58,70200.0,57.9862,58.2503,57.9434,58.2146,70200.0
2008-05-29 12:10:00,81.57,81.81,81.55,81.61,56700.0,58.2074,58.3787,58.1932,58.236,56700.0
2008-05-29 12:20:00,81.6,81.66,81.39,81.4,105900.0,58.2289,58.2717,58.079,58.0861,105900.0
2008-05-29 12:30:00,81.4,81.61,81.38,81.53,92700.0,58.0861,58.236,58.0719,58.1789,92700.0
2008-05-29 12:40:00,81.52,81.78,81.5,81.78,61200.0,58.1718,58.3573,58.1575,58.3573,61200.0
2008-05-29 12:50:00,81.79,81.79,81.67,81.77,43400.0,58.3644,58.3644,58.2788,58.3502,43400.0
2008-05-29 13:00:00,81.75,82.09,81.7,82.06,97400.0,58.3359,58.5785,58.3002,58.5571,97400.0
2008-05-29 13:10:00,82.03,82.16,82.01,82.14,69800.0,58.5357,58.6285,58.5214,58.6142,69800.0
2008-05-29 13:20:00,82.13,82.15,81.77,82.04,75700.0,58.6071,58.6213,58.3502,58.5428,75700.0
2008-05-29 13:30:00,82.04,82.14,81.92,82.1,52800.0,58.5428,58.6142,58.4572,58.5857,52800.0
2008-05-29 13:40:00,82.1,82.12,81.79,81.89,42900.0,58.5857,58.5999,58.3644,58.4358,42900.0
2008-05-29 13:50:00,81.86,81.91,81.72,81.74,48200.0,58.4144,58.4501,58.3145,58.3288,48200.0
2008-05-29 14:00:00,81.74,81.86,81.6,81.64,58900.0,58.3288,58.4144,58.2289,58.2574,58900.0
2008-05-29 14:10:00,81.62,81.93,81.6,81.93,69300.0,58.2431,58.4643,58.2289,58.4643,69300.0
2008-05-29 14:20:00,81.9,81.98,81.75,81.83,101500.0,58.4429,58.5,58.3359,58.393,101500.0
2008-05-29 14:30:00,81.8,81.83,81.54,81.6,79400.0,58.3716,58.393,58.186,58.2289,79400.0
2008-05-29 14:40:00,81.6,81.77,81.58,81.77,85700.0,58.2289,58.3502,58.2146,58.3502,85700.0
2008-05-29 14:50:00,81.74,81.89,81.56,81.62,111700.0,58.3288,58.4358,58.2003,58.2431,111700.0
2008-05-29 15:00:00,81.62,81.63,81.45,81.45,100500.0,58.2431,58.2503,58.1218,58.1218,100500.0
2008-05-29 15:10:00,81.45,81.59,81.42,81.59,82700.0,58.1218,58.2217,58.1004,58.2217,82700.0
2008-05-29 15:20:00,81.57,81.73,81.3,81.38,139300.0,58.2074,58.3216,58.0148,58.0719,139300.0
2008-05-29 15:30:00,81.38,81.54,81.12,81.33,150000.0,58.0719,58.186,57.8863,58.0362,150000.0
2008-05-29 15:40:00,81.32,81.53,81.11,81.45,282000.0,58.0291,58.1789,57.8792,58.1218,282000.0
2008-05-29 15:50:00,81.44,81.53,81.23,81.42,312900.0,58.1147,58.1789,57.9648,58.1004,312900.0
2008-05-30 09:30:00,81.75,82.26,81.66,82.0,134100.0,58.3359,58.6998,58.2717,58.5143,134100.0
2008-05-30 09:40:00,81.99,82.04,81.63,81.74,122000.0,58.5072,58.5428,58.2503,58.3288,122000.0
2008-05-30 09:50:00,81.77,82.02,81.74,81.95,104500.0,58.3502,58.5286,58.3288,58.4786,104500.0
2008-05-30 10:00:00,81.99,81.99,81.6,81.74,101600.0,58.5072,58.5072,58.2289,58.3288,101600.0
2008-05-30 10:10:00,81.75,82.11,81.75,82.11,120400.0,58.3359,58.5928,58.3359,58.5928,120400.0
2008-05-30 10:20:00,82.13,82.2,81.97,82.05,83600.0,58.6071,58.657,58.4929,58.55,83600.0
2008-05-30 10:30:00,82.06,82.2,81.94,82.14,69000.0,58.5571,58.657,58.4715,58.6142,69000.0
2008-05-30 10:40:00,82.14,82.22,82.04,82.12,59400.0,58.6142,58.6713,58.5428,58.5999,59400.0
2008-05-30 10:50:00,82.11,82.24,81.9,82.19,126000.0,58.5928,58.6856,58.4429,58.6499,126000.0
2008-05-30 11:00:00,82.18,82.19,81.87,81.94,93500.0,58.6427,58.6499,58.4215,58.4715,93500.0
2008-05-30 11:10:00,81.93,81.96,81.73,81.81,109800.0,58.4643,58.4857,58.3216,58.3787,109800.0
2008-05-30 11:20:00,81.83,81.88,81.6,81.63,105600.0,58.393,58.4287,58.2289,58.2503,105600.0
2008-05-30 11:30:00,81.64,81.74,81.52,81.62,95400.0,58.2574,58.3288,58.1718,58.2431,95400.0
2008-05-30 11:40:00,81.61,81.63,81.32,81.36,129500.0,58.236,58.2503,58.0291,58.0576,129500.0
2008-05-30 11:50:00,81.39,81.5,81.32,81.36,102900.0,58.079,58.1575,58.0291,58.0576,102900.0
2008-05-30 12:00:00,81.39,81.41,81.19,81.3,116300.0,58.079,58.0933,57.9363,58.0148,116300.0
2008-05-30 12:10:00,81.32,81.4,81.2,81.34,77900.0,58.0291,58.0861,57.9434,58.0433,77900.0
2008-05-30 12:20:00,81.35,81.61,81.28,81.56,76400.0,58.0505,58.236,58.0005,58.2003,76400.0
2008-05-30 12:30:00,81.6,81.6,81.39,81.46,59300.0,58.2289,58.2289,58.079,58.129,59300.0
2008-05-30 12:40:00,81.45,81.6,81.4,81.55,39300.0,58.1218,58.2289,58.0861,58.1932,39300.0
2008-05-30 12:50:00,81.54,81.63,81.47,81.48,47300.0,58.186,58.2503,58.1361,58.1432,47300.0
2008-05-30 13:00:00,81.5,81.58,81.41,81.47,45500.0,58.1575,58.2146,58.0933,58.1361,45500.0
2008-05-30 13:10:00,81.47,81.51,81.31,81.37,60200.0,58.1361,58.1646,58.0219,58.0647,60200.0
2008-05-30 13:20:00,81.36,81.66,81.36,81.63,44400.0,58.0576,58.2717,58.0576,58.2503,44400.0
2008-05-30 13:30:00,81.62,81.63,81.28,81.41,58300.0,58.2431,58.2503,58.0005,58.0933,58300.0
2008-05-30 13:40:00,81.43,81.59,81.31,81.42,68100.0,58.1075,58.2217,58.0219,58.1004,68100.0
2008-05-30 13:50:00,81.42,81.52,81.32,81.44,64500.0,58.1004,58.1718,58.0291,58.1147,64500.0
2008-05-30 14:00:00,81.41,81.45,81.23,81.27,64800.0,58.0933,58.1218,57.9648,57.9934,64800.0
2008-05-30 14:10:00,81.28,81.37,81.24,81.34,40800.0,58.0005,58.0647,57.972,58.0433,40800.0
2008-05-30 14:20:00,81.35,81.44,81.22,81.23,78300.0,58.0505,58.1147,57.9577,57.9648,78300.0
2008-05-30 14:30:00,81.21,81.34,81.21,81.28,44600.0,57.9506,58.0433,57.9506,58.0005,44600.0
2008-05-30 14:40:00,81.3,81.41,81.23,81.23,53900.0,58.0148,58.0933,57.9648,57.9648,53900.0
2008-05-30 14:50:00,81.23,81.44,81.22,81.41,55400.0,57.9648,58.1147,57.9577,58.0933,55400.0
2008-05-30 15:00:00,81.4,81.52,81.28,81.31,98300.0,58.0861,58.1718,58.0005,58.0219,98300.0
2008-05-30 15:10:00,81.3,81.41,81.24,81.27,90200.0,58.0148,58.0933,57.972,57.9934,90200.0
2008-05-30 15:20:00,81.27,81.41,81.23,81.37,104000.0,57.9934,58.0933,57.9648,58.0647,104000.0
2008-05-30 15:30:00,81.38,81.5,81.34,81.45,136200.0,58.0719,58.1575,58.0433,58.1218,136200.0
2008-05-30 15:40:00,81.47,81.54,81.31,81.49,131500.0,58.1361,58.186,58.0219,58.1504,131500.0
2008-05-30 15:50:00,81.48,81.52,81.17,81.25,256900.0,58.1432,58.1718,57.922,57.9791,256900.0
2008-06-02 09:30:00,81.33,81.84,81.01,81.82,120500.0,58.0362,58.4001,57.8078,58.3858,120500.0
2008-06-02 09:40:00,81.88,81.97,81.46,81.59,84900.0,58.4287,58.4929,58.129,58.2217,84900.0
2008-06-02 09:50:00,81.59,81.72,81.18,81.67,88700.0,58.2217,58.3145,57.9292,58.2788,88700.0
2008-06-02 10:00:00,81.68,81.86,81.34,81.37,140200.0,58.2859,58.4144,58.0433,58.0647,140200.0
2008-06-02 10:10:00,81.36,81.55,81.15,81.39,117000.0,58.0576,58.1932,57.9077,58.079,117000.0
2008-06-02 10:20:00,81.38,81.57,81.22,81.32,95200.0,58.0719,58.2074,57.9577,58.0291,95200.0
2008-06-02 10:30:00,81.31,81.62,81.18,81.47,104300.0,58.0219,58.2431,57.9292,58.1361,104300.0
2008-06-02 10:40:00,81.48,81.68,81.46,81.61,54100.0,58.1432,58.2859,58.129,58.236,54100.0
2008-06-02 10:50:00,81.61,81.83,81.52,81.8,88400.0,58.236,58.393,58.1718,58.3716,88400.0
2008-06-02 11:00:00,81.8,81.93,81.77,81.86,140900.0,58.3716,58.4643,58.3502,58.4144,140900.0
2008-06-02 11:10:00,81.85,82.12,81.67,82.1,105400.0,58.4073,58.5999,58.2788,58.5857,105400.0
2008-06-02 11:20:00,82.08,82.19,82.0,82.1,127600.0,58.5714,58.6499,58.5143,58.5857,127600.0
2008-06-02 11:30:00,82.1,82.4,82.02,82.22,152700.0,58.5857,58.7997,58.5286,58.6713,152700.0
2008-06-02 11:40:00,82.23,82.4,82.11,82.21,79500.0,58.6784,58.7997,58.5928,58.6641,79500.0
2008-06-02 11:50:00,82.21,82.38,82.17,82.3,83200.0,58.6641,58.7855,58.6356,58.7284,83200.0
2008-06-02 12:00:00,82.3,82.3,81.95,81.95,64600.0,58.7284,58.7284,58.4786,58.4786,64600.0
2008-06-02 12:10:00,81.96,81.98,81.73,81.82,100100.0,58.4857,58.5,58.3216,58.3858,100100.0
2008-06-02 12:20:00,81.81,81.9,81.59,81.59,72100.0,58.3787,58.4429,58.2217,58.2217,72100.0
2008-06-02 12:30:00,81.58,81.72,81.27,81.3,96500.0,58.2146,58.3145,57.9934,58.0148,96500.0
2008-06-02 12:40:00,81.29,81.39,81.05,81.05,95700.0,58.0076,58.079,57.8364,57.8364,95700.0
2008-06-02 12:50:00,81.05,81.23,81.04,81.1,84900.0,57.8364,57.9648,57.8292,57.8721,84900.0
2008-06-02 13:00:00,81.11,81.19,81.05,81.19,59300.0,57.8792,57.9363,57.8364,57.9363,59300.0
2008-06-02 13:10:00,81.21,81.23,81.06,81.13,45800.0,57.9506,57.9648,57.8435,57.8935,45800.0
2008-06-02 13:20:00,81.1,81.18,81.06,81.13,37700.0,57.8721,57.9292,57.8435,57.8935,37700.0
2008-06-02 13:30:00,81.12,81.12,81.0,81.04,64000.0,57.8863,57.8863,57.8007,57.8292,64000.0
2008-06-02 13:40:00,81.05,81.17,80.82,80.88,85000.0,57.8364,57.922,57.6723,57.7151,85000.0
2008-06-02 13:50:00,80.89,80.98,80.78,80.84,54500.0,57.7222,57.7864,57.6437,57.6865,54500.0
2008-06-02 14:00:00,80.86,80.86,80.69,80.72,51000.0,57.7008,57.7008,57.5795,57.6009,51000.0
2008-06-02 14:10:00,80.73,80.89,80.7,80.82,49500.0,57.608,57.7222,57.5866,57.6723,49500.0
2008-06-02 14:20:00,80.84,80.89,80.71,80.73,53900.0,57.6865,57.7222,57.5938,57.608,53900.0
2008-06-02 14:30:00,80.75,80.8,80.62,80.62,56200.0,57.6223,57.658,57.5295,57.5295,56200.0
2008-06-02 14:40:00,80.62,80.64,80.5,80.53,57300.0,57.5295,57.5438,57.4439,57.4653,57300.0
2008-06-02 14:50:00,80.53,80.69,80.5,80.56,55900.0,57.4653,57.5795,57.4439,57.4867,55900.0
2008-06-02 15:00:00,80.55,80.58,80.25,80.27,102500.0,57.4796,57.501,57.2655,57.2798,102500.0
2008-06-02 15:10:00,80.29,80.41,80.13,80.26,81500.0,57.2941,57.3797,57.1799,57.2726,81500.0
2008-06-02 15:20:00,80.24,80.61,80.13,80.53,152800.0,57.2584,57.5224,57.1799,57.4653,152800.0
2008-06-02 15:30:00,80.54,80.71,80.42,80.51,137000.0,57.4725,57.5938,57.3868,57.451,137000.0
2008-06-02 15:40:00,80.52,80.93,80.49,80.83,143300.0,57.4582,57.7508,57.4368,57.6794,143300.0
2008-06-02 15:50:00,80.81,81.05,80.8,80.85,166900.0,57.6651,57.8364,57.658,57.6937,166900.0
2008-06-03 09:30:00,81.0,81.02,79.99,80.59,161800.0,57.8007,57.815,57.08,57.5081,161800.0
2008-06-03 09:40:00,80.65,80.68,80.27,80.47,187800.0,57.5509,57.5724,57.2798,57.4225,187800.0
2008-06-03 09:50:00,80.43,80.61,80.24,80.42,180100.0,57.394,57.5224,57.2584,57.3868,180100.0
2008-06-03 10:00:00,80.42,80.87,80.39,80.84,101700.0,57.3868,57.7079,57.3654,57.6865,101700.0
2008-06-03 10:10:00,80.86,81.17,80.67,80.77,198800.0,57.7008,57.922,57.5652,57.6366,198800.0
2008-06-03 10:20:00,80.77,81.1,80.66,80.7,209800.0,57.6366,57.8721,57.5581,57.5866,209800.0
2008-06-03 10:30:00,80.71,80.79,80.61,80.69,75600.0,57.5938,57.6509,57.5224,57.5795,75600.0
2008-06-03 10:40:00,80.7,80.72,80.51,80.63,208400.0,57.5866,57.6009,57.451,57.5367,208400.0
2008-06-03 10:50:00,80.64,80.85,80.64,80.78,74000.0,57.5438,57.6937,57.5438,57.6437,74000.0
2008-06-03 11:00:00,80.79,80.92,80.7,80.73,60500.0,57.6509,57.7436,57.5866,57.608,60500.0
2008-06-03 11:10:00,80.71,80.86,80.6,80.8,89700.0,57.5938,57.7008,57.5153,57.658,89700.0
2008-06-03 11:20:00,80.78,80.78,80.44,80.7,88000.0,57.6437,57.6437,57.4011,57.5866,88000.0
2008-06-03 11:30:00,80.72,80.95,80.7,80.91,68700.0,57.6009,57.765,57.5866,57.7365,68700.0
2008-06-03 11:40:00,80.91,81.22,80.9,81.18,77700.0,57.7365,57.9577,57.7293,57.9292,77700.0
2008-06-03 11:50:00,81.18,81.38,81.09,81.32,60400.0,57.9292,58.0719,57.8649,58.0291,60400.0
2008-06-03 12:00:00,81.32,81.32,81.02,81.05,58500.0,58.0291,58.0291,57.815,57.8364,58500.0
2008-06-03 12:10:00,81.08,81.14,81.02,81.08,37300.0,57.8578,57.9006,57.815,57.8578,37300.0
2008-06-03 12:20:00,81.07,81.08,80.78,80.9,89500.0,57.8507,57.8578,57.6437,57.7293,89500.0
2008-06-03 12:30:00,80.9,80.94,80.75,80.84,54400.0,57.7293,57.7579,57.6223,57.6865,54400.0
2008-06-03 12:40:00,80.85,80.93,80.7,80.79,59700.0,57.6937,57.7508,57.5866,57.6509,59700.0
2008-06-03 12:50:00,80.79,81.03,80.75,80.93,61200.0,57.6509,57.8221,57.6223,57.7508,61200.0
2008-06-03 13:00:00,80.89,80.93,80.77,80.86,63700.0,57.7222,57.7508,57.6366,57.7008,63700.0
2008-06-03 13:10:00,80.83,80.91,80.67,80.72,302000.0,57.6794,57.7365,57.5652,57.6009,302000.0
2008-06-03 13:20:00,80.72,80.74,80.35,80.36,86800.0,57.6009,57.6152,57.3369,57.344,86800.0
2008-06-03 13:30:00,80.36,80.37,79.99,80.0,184000.0,57.344,57.3511,57.08,57.0871,184000.0
2008-06-03 13:40:00,80.0,80.23,79.84,80.0,261400.0,57.0871,57.2512,56.9729,57.0871,261400.0
2008-06-03 13:50:00,80.02,80.05,79.75,80.03,242000.0,57.1014,57.1228,56.9087,57.1085,242000.0
2008-06-03 14:00:00,80.01,80.08,79.73,79.76,150500.0,57.0943,57.1442,56.8944,56.9159,150500.0
2008-06-03 14:10:00,79.78,80.06,79.73,80.02,159100.0,56.9301,57.1299,56.8944,57.1014,159100.0
2008-06-03 14:20:00,80.01,80.03,79.41,79.59,180600.0,57.0943,57.1085,56.6661,56.7945,180600.0
2008-06-03 14:30:00,79.59,80.06,79.56,79.99,178500.0,56.7945,57.1299,56.7731,57.08,178500.0
2008-06-03 14:40:00,79.99,80.22,79.97,80.22,183500.0,57.08,57.2441,57.0657,57.2441,183500.0
2008-06-03 14:50:00,80.24,80.35,80.05,80.12,130200.0,57.2584,57.3369,57.1228,57.1727,130200.0
2008-06-03 15:00:00,80.15,80.8,80.02,80.8,204800.0,57.1942,57.658,57.1014,57.658,204800.0
2008-06-03 15:10:00,80.81,80.82,80.53,80.56,124700.0,57.6651,57.6723,57.4653,57.4867,124700.0
2008-06-03 15:20:00,80.58,80.91,80.54,80.89,144000.0,57.501,57.7365,57.4725,57.7222,144000.0
2008-06-03 15:30:00,80.88,81.17,80.75,81.1,192200.0,57.7151,57.922,57.6223,57.8721,192200.0
2008-06-03 15:40:00,81.08,81.09,80.7,80.71,162100.0,57.8578,57.8649,57.5866,57.5938,162100.0
2008-06-03 15:50:00,80.71,80.99,80.63,80.84,377700.0,57.5938,57.7936,57.5367,57.6865,377700.0
2008-06-04 09:30:00,80.45,81.24,80.35,80.63,118200.0,57.4082,57.972,57.3369,57.5367,118200.0
2008-06-04 09:40:00,80.63,80.67,80.26,80.56,100200.0,57.5367,57.5652,57.2726,57.4867,100200.0
2008-06-04 09:50:00,80.57,80.59,80.26,80.54,91300.0,57.4939,57.5081,57.2726,57.4725,91300.0
2008-06-04 10:00:00,80.58,80.9,80.5,80.74,122000.0,57.501,57.7293,57.4439,57.6152,122000.0
2008-06-04 10:10:00,80.74,81.14,80.69,81.1,90700.0,57.6152,57.9006,57.5795,57.8721,90700.0
2008-06-04 10:20:00,81.09,81.37,80.99,81.02,118700.0,57.8649,58.0647,57.7936,57.815,118700.0
2008-06-04 10:30:00,81.01,81.06,80.79,80.87,90200.0,57.8078,57.8435,57.6509,57.7079,90200.0
2008-06-04 10:40:00,80.85,81.19,80.71,81.12,80500.0,57.6937,57.9363,57.5938,57.8863,80500.0
2008-06-04 10:50:00,81.15,81.5,81.05,81.34,135600.0,57.9077,58.1575,57.8364,58.0433,135600.0
2008-06-04 11:00:00,81.34,81.45,81.33,81.4,80900.0,58.0433,58.1218,58.0362,58.0861,80900.0
2008-06-04 11:10:00,81.39,81.54,81.37,81.51,48000.0,58.079,58.186,58.0647,58.1646,48000.0
2008-06-04 11:20:00,81.53,81.7,81.5,81.7,67900.0,58.1789,58.3002,58.1575,58.3002,67900.0
2008-06-04 11:30:00,81.7,81.78,81.62,81.71,79600.0,58.3002,58.3573,58.2431,58.3074,79600.0
2008-06-04 11:40:00,81.72,81.75,81.5,81.51,46100.0,58.3145,58.3359,58.1575,58.1646,46100.0
2008-06-04 11:50:00,81.5,81.51,81.07,81.36,66900.0,58.1575,58.1646,57.8507,58.0576,66900.0
2008-06-04 12:00:00,81.37,81.5,81.25,81.5,52200.0,58.0647,58.1575,57.9791,58.1575,52200.0
2008-06-04 12:10:00,81.5,81.84,81.46,81.84,52700.0,58.1575,58.4001,58.129,58.4001,52700.0
2008-06-04 12:20:00,81.84,81.84,81.68,81.74,55000.0,58.4001,58.4001,58.2859,58.3288,55000.0
2008-06-04 12:30:00,81.75,81.81,81.5,81.51,60700.0,58.3359,58.3787,58.1575,58.1646,60700.0
2008-06-04 12:40:00,81.55,81.56,81.35,81.52,56000.0,58.1932,58.2003,58.0505,58.1718,56000.0
2008-06-04 12:50:00,81.52,81.6,81.4,81.53,50300.0,58.1718,58.2289,58.0861,58.1789,50300.0
2008-06-04 13:00:00,81.53,81.62,81.3,81.37,57600.0,58.1789,58.2431,58.0148,58.0647,57600.0
2008-06-04 13:10:00,81.37,81.67,81.37,81.57,42400.0,58.0647,58.2788,58.0647,58.2074,42400.0
2008-06-04 13:20:00,81.57,81.79,81.56,81.79,78000.0,58.2074,58.3644,58.2003,58.3644,78000.0
2008-06-04 13:30:00,81.77,81.8,81.67,81.67,75400.0,58.3502,58.3716,58.2788,58.2788,75400.0
2008-06-04 13:40:00,81.67,81.78,81.62,81.7,80100.0,58.2788,58.3573,58.2431,58.3002,80100.0
2008-06-04 13:50:00,81.68,81.81,81.65,81.69,63600.0,58.2859,58.3787,58.2645,58.2931,63600.0
2008-06-04 14:00:00,81.67,81.71,81.35,81.35,62800.0,58.2788,58.3074,58.0505,58.0505,62800.0
2008-06-04 14:10:00,81.36,81.41,80.97,81.04,104400.0,58.0576,58.0933,57.7793,57.8292,104400.0
2008-06-04 14:20:00,81.03,81.15,80.89,80.92,55600.0,57.8221,57.9077,57.7222,57.7436,55600.0
2008-06-04 14:30:00,80.92,81.2,80.8,81.19,63900.0,57.7436,57.9434,57.658,57.9363,63900.0
2008-06-04 14:40:00,81.19,81.29,80.75,80.82,86200.0,57.9363,58.0076,57.6223,57.6723,86200.0
2008-06-04 14:50:00,80.82,80.85,80.43,80.68,106400.0,57.6723,57.6937,57.394,57.5724,106400.0
2008-06-04 15:00:00,80.68,80.96,80.55,80.66,107900.0,57.5724,57.7722,57.4796,57.5581,107900.0
2008-06-04 15:10:00,80.68,81.4,80.5,80.76,151900.0,57.5724,58.0861,57.4439,57.6294,151900.0
2008-06-04 15:20:00,80.78,80.84,80.42,80.53,88300.0,57.6437,57.6865,57.3868,57.4653,88300.0
2008-06-04 15:30:00,80.53,80.55,80.41,80.5,109800.0,57.4653,57.4796,57.3797,57.4439,109800.0
2008-06-04 15:40:00,80.49,80.72,80.32,80.65,195100.0,57.4368,57.6009,57.3155,57.5509,195100.0
2008-06-04 15:50:00,80.67,80.77,80.44,80.57,138200.0,57.5652,57.6366,57.4011,57.4939,138200.0
2008-06-05 09:30:00,81.1,81.2,80.35,80.92,136400.0,57.8721,57.9434,57.3369,57.7436,136400.0
2008-06-05 09:40:00,80.99,81.4,80.78,81.12,129800.0,57.7936,58.0861,57.6437,57.8863,129800.0
2008-06-05 09:50:00,81.12,81.24,80.85,80.85,65500.0,57.8863,57.972,57.6937,57.6937,65500.0
2008-06-05 10:00:00,80.88,81.06,80.68,81.06,98100.0,57.7151,57.8435,57.5724,57.8435,98100.0
2008-06-05 10:10:00,81.04,81.29,81.0,81.04,110800.0,57.8292,58.0076,57.8007,57.8292,110800.0
2008-06-05 10:20:00,81.03,81.07,80.84,81.0,183900.0,57.8221,57.8507,57.6865,57.8007,183900.0
2008-06-05 10:30:00,80.98,81.12,80.97,81.0,184600.0,57.7864,57.8863,57.7793,57.8007,184600.0
2008-06-05 10:40:00,81.0,81.2,80.93,81.17,203700.0,57.8007,57.9434,57.7508,57.922,203700.0
2008-06-05 10:50:00,81.17,81.25,81.0,81.05,99100.0,57.922,57.9791,57.8007,57.8364,99100.0
2008-06-05 11:00:00,81.04,81.07,80.98,81.02,112700.0,57.8292,57.8507,57.7864,57.815,112700.0
2008-06-05 11:10:00,81.02,81.16,80.93,81.15,199300.0,57.815,57.9149,57.7508,57.9077,199300.0
2008-06-05 11:20:00,81.16,81.4,81.16,81.29,138400.0,57.9149,58.0861,57.9149,58.0076,138400.0
2008-06-05 11:30:00,81.28,81.44,81.2,81.39,126100.0,58.0005,58.1147,57.9434,58.079,126100.0
2008-06-05 11:40:00,81.39,81.41,81.3,81.35,86000.0,58.079,58.0933,58.0148,58.0505,86000.0
2008-06-05 11:50:00,81.34,81.47,81.33,81.47,171100.0,58.0433,58.1361,58.0362,58.1361,171100.0
2008-06-05 12:00:00,81.45,82.0,81.39,81.62,268000.0,58.1218,58.5143,58.079,58.2431,268000.0
2008-06-05 12:10:00,81.62,81.91,81.54,81.82,78300.0,58.2431,58.4501,58.186,58.3858,78300.0
2008-06-05 12:20:00,81.83,82.01,81.75,81.89,115100.0,58.393,58.5214,58.3359,58.4358,115100.0
2008-06-05 12:30:00,81.89,82.03,81.78,81.8,82600.0,58.4358,58.5357,58.3573,58.3716,82600.0
2008-06-05 12:40:00,81.8,81.91,81.65,81.76,94900.0,58.3716,58.4501,58.2645,58.343,94900.0
2008-06-05 12:50:00,81.76,82.14,81.76,82.14,103800.0,58.343,58.6142,58.343,58.6142,103800.0
2008-06-05 13:00:00,82.14,82.7,82.14,82.49,212300.0,58.6142,59.0138,58.6142,58.864,212300.0
2008-06-05 13:10:00,82.48,82.63,82.36,82.45,71100.0,58.8568,58.9639,58.7712,58.8354,71100.0
2008-06-05 13:20:00,82.45,82.69,82.39,82.65,129300.0,58.8354,59.0067,58.7926,58.9781,129300.0
2008-06-05 13:30:00,82.65,82.69,82.44,82.63,100000.0,58.9781,59.0067,58.8283,58.9639,100000.0
2008-06-05 13:40:00,82.62,82.91,82.62,82.84,110500.0,58.9567,59.1637,58.9567,59.1137,110500.0
2008-06-05 13:50:00,82.84,82.9,82.66,82.67,91500.0,59.1137,59.1565,58.9853,58.9924,91500.0
2008-06-05 14:00:00,82.67,82.72,82.48,82.51,65700.0,58.9924,59.0281,58.8568,58.8782,65700.0
2008-06-05 14:10:00,82.54,82.63,82.49,82.53,82300.0,58.8996,58.9639,58.864,58.8925,82300.0
2008-06-05 14:20:00,82.54,82.57,82.2,82.3,123000.0,58.8996,58.921,58.657,58.7284,123000.0
2008-06-05 14:30:00,82.3,82.42,82.14,82.37,103100.0,58.7284,58.814,58.6142,58.7783,103100.0
2008-06-05 14:40:00,82.37,82.44,82.12,82.4,143700.0,58.7783,58.8283,58.5999,58.7997,143700.0
2008-06-05 14:50:00,82.39,82.61,82.35,82.59,161300.0,58.7926,58.9496,58.764,58.9353,161300.0
2008-06-05 15:00:00,82.58,82.78,82.5,82.75,119700.0,58.9282,59.0709,58.8711,59.0495,119700.0
2008-06-05 15:10:00,82.75,82.75,82.57,82.58,107100.0,59.0495,59.0495,58.921,58.9282,107100.0
2008-06-05 15:20:00,82.56,82.59,82.48,82.56,202200.0,58.9139,58.9353,58.8568,58.9139,202200.0
2008-06-05 15:30:00,82.54,82.62,82.52,82.59,233400.0,58.8996,58.9567,58.8854,58.9353,233400.0
2008-06-05 15:40:00,82.59,82.85,82.59,82.8,261100.0,58.9353,59.1208,58.9353,59.0852,261100.0
2008-06-05 15:50:00,82.83,82.96,82.75,82.79,361600.0,59.1066,59.1993,59.0495,59.078,361600.0
2008-06-06 09:30:00,82.0,82.35,81.24,81.63,206300.0,58.5143,58.764,57.972,58.2503,206300.0
2008-06-06 09:40:00,81.6,82.12,81.35,82.08,157600.0,58.2289,58.5999,58.0505,58.5714,157600.0
2008-06-06 09:50:00,82.08,82.65,81.61,82.39,246300.0,58.5714,58.9781,58.236,58.7926,246300.0
2008-06-06 10:00:00,82.44,82.6,81.76,81.81,320200.0,58.8283,58.9424,58.343,58.3787,320200.0
2008-06-06 10:10:00,81.8,82.14,81.53,82.02,156200.0,58.3716,58.6142,58.1789,58.5286,156200.0
2008-06-06 10:20:00,82.05,82.4,81.99,82.08,173000.0,58.55,58.7997,58.5072,58.5714,173000.0
2008-06-06 10:30:00,82.08,82.49,82.0,82.13,119200.0,58.5714,58.864,58.5143,58.6071,119200.0
2008-06-06 10:40:00,82.13,82.48,82.07,82.42,139700.0,58.6071,58.8568,58.5642,58.814,139700.0
2008-06-06 10:50:00,82.45,82.86,82.29,82.81,169000.0,58.8354,59.128,58.7212,59.0923,169000.0
2008-06-06 11:00:00,82.81,82.81,82.12,82.38,134000.0,59.0923,59.0923,58.5999,58.7855,134000.0
2008-06-06 11:10:00,82.36,82.7,82.33,82.63,155200.0,58.7712,59.0138,58.7498,58.9639,155200.0
2008-06-06 11:20:00,82.64,82.91,82.52,82.54,165700.0,58.971,59.1637,58.8854,58.8996,165700.0
2008-06-06 11:30:00,82.54,82.92,82.47,82.6,135700.0,58.8996,59.1708,58.8497,58.9424,135700.0
2008-06-06 11:40:00,82.6,82.92,82.58,82.79,80400.0,58.9424,59.1708,58.9282,59.078,80400.0
2008-06-06 11:50:00,82.8,83.07,82.77,82.92,124600.0,59.0852,59.2778,59.0638,59.1708,124600.0
2008-06-06 12:00:00,82.92,82.96,82.6,82.66,85500.0,59.1708,59.1993,58.9424,58.9853,85500.0
2008-06-06 12:10:00,82.64,83.29,82.64,83.0,153600.0,58.971,59.4348,58.971,59.2279,153600.0
2008-06-06 12:20:00,83.02,83.02,82.8,82.88,80900.0,59.2422,59.2422,59.0852,59.1423,80900.0
2008-06-06 12:30:00,82.87,83.49,82.86,83.46,139500.0,59.1351,59.5775,59.128,59.5561,139500.0
2008-06-06 12:40:00,83.44,83.65,83.24,83.26,130800.0,59.5419,59.6917,59.3991,59.4134,130800.0
2008-06-06 12:50:00,83.26,83.45,83.19,83.43,112800.0,59.4134,59.549,59.3635,59.5347,112800.0
2008-06-06 13:00:00,83.44,83.5,82.78,82.91,120600.0,59.5419,59.5847,59.0709,59.1637,120600.0
2008-06-06 13:10:00,82.88,83.02,82.67,82.73,135900.0,59.1423,59.2422,58.9924,59.0352,135900.0
2008-06-06 13:20:00,82.73,82.88,82.67,82.75,86000.0,59.0352,59.1423,58.9924,59.0495,86000.0
2008-06-06 13:30:00,82.75,82.79,82.18,82.19,163300.0,59.0495,59.078,58.6427,58.6499,163300.0
2008-06-06 13:40:00,82.18,82.56,82.18,82.37,72000.0,58.6427,58.9139,58.6427,58.7783,72000.0
2008-06-06 13:50:00,82.39,82.57,82.16,82.49,187500.0,58.7926,58.921,58.6285,58.864,187500.0
2008-06-06 14:00:00,82.51,82.55,82.09,82.13,153500.0,58.8782,58.9068,58.5785,58.6071,153500.0
2008-06-06 14:10:00,82.12,82.18,81.65,81.74,175400.0,58.5999,58.6427,58.2645,58.3288,175400.0
2008-06-06 14:20:00,81.71,81.92,81.68,81.83,153300.0,58.3074,58.4572,58.2859,58.393,153300.0
2008-06-06 14:30:00,81.82,82.13,81.8,82.04,87900.0,58.3858,58.6071,58.3716,58.5428,87900.0
2008-06-06 14:40:00,82.05,82.19,81.96,82.16,78200.0,58.55,58.6499,58.4857,58.6285,78200.0
2008-06-06 14:50:00,82.16,82.23,81.77,81.79,74900.0,58.6285,58.6784,58.3502,58.3644,74900.0
2008-06-06 15:00:00,81.79,82.41,81.79,82.38,73100.0,58.3644,58.8069,58.3644,58.7855,73100.0
2008-06-06 15:10:00,82.37,82.75,82.37,82.51,234800.0,58.7783,59.0495,58.7783,58.8782,234800.0
2008-06-06 15:20:00,82.51,82.54,81.86,82.04,158300.0,58.8782,58.8996,58.4144,58.5428,158300.0
2008-06-06 15:30:00,82.0,82.17,81.84,82.05,162200.0,58.5143,58.6356,58.4001,58.55,162200.0
2008-06-06 15:40:00,82.0,82.02,81.5,81.52,344900.0,58.5143,58.5286,58.1575,58.1718,344900.0
2008-06-06 15:50:00,81.52,81.55,81.17,81.17,447200.0,58.1718,58.1932,57.922,57.922,447200.0
2008-06-09 09:30:00,81.95,81.98,81.0,81.0,257900.0,58.4786,58.5,57.8007,57.8007,257900.0
2008-06-09 09:40:00,81.04,81.55,81.02,81.43,209300.0,57.8292,58.1932,57.815,58.1075,209300.0
2008-06-09 09:50:00,81.46,81.68,81.46,81.51,138300.0,58.129,58.2859,58.129,58.1646,138300.0
2008-06-09 10:00:00,81.55,81.61,81.2,81.42,179200.0,58.1932,58.236,57.9434,58.1004,179200.0
2008-06-09 10:10:00,81.46,82.18,81.34,82.08,175400.0,58.129,58.6427,58.0433,58.5714,175400.0
2008-06-09 10:20:00,82.07,82.23,82.0,82.0,157700.0,58.5642,58.6784,58.5143,58.5143,157700.0
2008-06-09 10:30:00,82.01,82.05,81.64,81.68,149200.0,58.5214,58.55,58.2574,58.2859,149200.0
2008-06-09 10:40:00,81.68,81.72,81.23,81.38,135500.0,58.2859,58.3145,57.9648,58.0719,135500.0
2008-06-09 10:50:00,81.37,81.55,81.3,81.35,70200.0,58.0647,58.1932,58.0148,58.0505,70200.0
2008-06-09 11:00:00,81.34,81.78,81.23,81.54,102100.0,58.0433,58.3573,57.9648,58.186,102100.0
2008-06-09 11:10:00,81.55,81.7,81.53,81.64,33500.0,58.1932,58.3002,58.1789,58.2574,33500.0
2008-06-09 11:20:00,81.64,81.69,81.45,81.46,51100.0,58.2574,58.2931,58.1218,58.129,51100.0
2008-06-09 11:30:00,81.44,81.79,81.44,81.63,44600.0,58.1147,58.3644,58.1147,58.2503,44600.0
2008-06-09 11:40:00,81.63,81.66,81.47,81.56,28700.0,58.2503,58.2717,58.1361,58.2003,28700.0
2008-06-09 11:50:00,81.57,81.61,81.48,81.56,34900.0,58.2074,58.236,58.1432,58.2003,34900.0
2008-06-09 12:00:00,81.57,81.59,81.27,81.48,51700.0,58.2074,58.2217,57.9934,58.1432,51700.0
2008-06-09 12:10:00,81.48,81.57,81.34,81.47,30000.0,58.1432,58.2074,58.0433,58.1361,30000.0
2008-06-09 12:20:00,81.46,81.56,81.45,81.48,13700.0,58.129,58.2003,58.1218,58.1432,13700.0
2008-06-09 12:30:00,81.49,81.68,81.46,81.65,25500.0,58.1504,58.2859,58.129,58.2645,25500.0
2008-06-09 12:40:00,81.68,81.85,81.63,81.85,30500.0,58.2859,58.4073,58.2503,58.4073,30500.0
2008-06-09 12:50:00,81.84,81.99,81.8,81.97,42600.0,58.4001,58.5072,58.3716,58.4929,42600.0
2008-06-09 13:00:00,81.98,82.0,81.47,81.53,47000.0,58.5,58.5143,58.1361,58.1789,47000.0
2008-06-09 13:10:00,81.49,81.59,81.41,81.48,74800.0,58.1504,58.2217,58.0933,58.1432,74800.0
2008-06-09 13:20:00,81.47,81.65,81.35,81.56,79600.0,58.1361,58.2645,58.0505,58.2003,79600.0
2008-06-09 13:30:00,81.56,81.56,81.42,81.45,49600.0,58.2003,58.2003,58.1004,58.1218,49600.0
2008-06-09 13:40:00,81.45,81.63,81.26,81.27,81700.0,58.1218,58.2503,57.9862,57.9934,81700.0
2008-06-09 13:50:00,81.28,81.59,81.25,81.45,89900.0,58.0005,58.2217,57.9791,58.1218,89900.0
2008-06-09 14:00:00,81.45,81.48,81.17,81.23,136000.0,58.1218,58.1432,57.922,57.9648,136000.0
2008-06-09 14:10:00,81.23,81.25,81.1,81.16,104100.0,57.9648,57.9791,57.8721,57.9149,104100.0
2008-06-09 14:20:00,81.14,81.19,81.04,81.1,112500.0,57.9006,57.9363,57.8292,57.8721,112500.0
2008-06-09 14:30:00,81.1,81.67,81.1,81.63,91600.0,57.8721,58.2788,57.8721,58.2503,91600.0
2008-06-09 14:40:00,81.63,81.65,81.18,81.49,69000.0,58.2503,58.2645,57.9292,58.1504,69000.0
2008-06-09 14:50:00,81.45,81.57,81.17,81.3,63100.0,58.1218,58.2074,57.922,58.0148,63100.0
2008-06-09 15:00:00,81.31,81.45,81.03,81.11,85000.0,58.0219,58.1218,57.8221,57.8792,85000.0
2008-06-09 15:10:00,81.06,81.33,81.02,81.33,127000.0,57.8435,58.0362,57.815,58.0362,127000.0
2008-06-09 15:20:00,81.34,81.54,81.15,81.29,77900.0,58.0433,58.186,57.9077,58.0076,77900.0
2008-06-09 15:30:00,81.3,81.65,81.3,81.53,105200.0,58.0148,58.2645,58.0148,58.1789,105200.0
2008-06-09 15:40:00,81.57,81.97,81.48,81.86,99000.0,58.2074,58.4929,58.1432,58.4144,99000.0
2008-06-09 15:50:00,81.85,81.93,81.62,81.73,126000.0,58.4073,58.4643,58.2431,58.3216,126000.0
2008-06-10 09:30:00,81.25,81.26,80.75,81.09,137400.0,57.9791,57.9862,57.6223,57.8649,137400.0
2008-06-10 09:40:00,81.13,81.36,81.08,81.3,90100.0,57.8935,58.0576,57.8578,58.0148,90100.0
2008-06-10 09:50:00,81.32,81.5,81.28,81.38,76800.0,58.0291,58.1575,58.0005,58.0719,76800.0
2008-06-10 10:00:00,81.4,81.73,81.32,81.68,136900.0,58.0861,58.3216,58.0291,58.2859,136900.0
2008-06-10 10:10:00,81.71,82.2,81.69,82.04,159200.0,58.3074,58.657,58.2931,58.5428,159200.0
2008-06-10 10:20:00,82.04,82.12,81.86,81.95,114000.0,58.5428,58.5999,58.4144,58.4786,114000.0
2008-06-10 10:30:00,81.98,82.06,81.71,82.01,69000.0,58.5,58.5571,58.3074,58.5214,69000.0
2008-06-10 10:40:00,82.03,82.51,81.87,82.39,132400.0,58.5357,58.8782,58.4215,58.7926,132400.0
2008-06-10 10:50:00,82.36,82.55,82.11,82.45,150100.0,58.7712,58.9068,58.5928,58.8354,150100.0
2008-06-10 11:00:00,82.45,82.67,81.94,82.08,168900.0,58.8354,58.9924,58.4715,58.5714,168900.0
2008-06-10 11:10:00,82.09,82.4,82.04,82.31,108000.0,58.5785,58.7997,58.5428,58.7355,108000.0
2008-06-10 11:20:00,82.3,82.3,82.11,82.24,87400.0,58.7284,58.7284,58.5928,58.6856,87400.0
2008-06-10 11:30:00,82.25,82.28,81.86,81.87,114800.0,58.6927,58.7141,58.4144,58.4215,114800.0
2008-06-10 11:40:00,81.9,82.4,81.68,82.24,89900.0,58.4429,58.7997,58.2859,58.6856,89900.0
2008-06-10 11:50:00,82.27,82.35,81.96,82.0,178100.0,58.707,58.764,58.4857,58.5143,178100.0
2008-06-10 12:00:00,82.03,82.41,81.96,82.37,133500.0,58.5357,58.8069,58.4857,58.7783,133500.0
2008-06-10 12:10:00,82.36,82.74,82.36,82.44,213300.0,58.7712,59.0423,58.7712,58.8283,213300.0
2008-06-10 12:20:00,82.45,82.56,82.21,82.46,118200.0,58.8354,58.9139,58.6641,58.8425,118200.0
2008-06-10 12:30:00,82.48,82.51,82.27,82.36,65300.0,58.8568,58.8782,58.707,58.7712,65300.0
2008-06-10 12:40:00,82.36,82.38,82.07,82.32,84000.0,58.7712,58.7855,58.5642,58.7426,84000.0
2008-06-10 12:50:00,82.34,82.5,82.09,82.11,60300.0,58.7569,58.8711,58.5785,58.5928,60300.0
2008-06-10 13:00:00,82.11,82.13,81.98,82.0,155900.0,58.5928,58.6071,58.5,58.5143,155900.0
2008-06-10 13:10:00,82.0,82.45,81.98,82.05,125700.0,58.5143,58.8354,58.5,58.55,125700.0
2008-06-10 13:20:00,82.06,82.42,82.02,82.29,75900.0,58.5571,58.814,58.5286,58.7212,75900.0
2008-06-10 13:30:00,82.28,82.35,81.72,81.72,100600.0,58.7141,58.764,58.3145,58.3145,100600.0
2008-06-10 13:40:00,81.73,81.85,81.65,81.68,112300.0,58.3216,58.4073,58.2645,58.2859,112300.0
2008-06-10 13:50:00,81.66,82.09,81.64,82.05,202000.0,58.2717,58.5785,58.2574,58.55,202000.0
2008-06-10 14:00:00,82.08,82.12,81.27,81.32,222400.0,58.5714,58.5999,57.9934,58.0291,222400.0
2008-06-10 14:10:00,81.36,81.57,81.26,81.49,102200.0,58.0576,58.2074,57.9862,58.1504,102200.0
2008-06-10 14:20:00,81.52,81.69,81.48,81.67,51700.0,58.1718,58.2931,58.1432,58.2788,51700.0
2008-06-10 14:30:00,81.67,81.78,81.55,81.7,73400.0,58.2788,58.3573,58.1932,58.3002,73400.0
2008-06-10 14:40:00,81.73,81.93,81.69,81.75,80400.0,58.3216,58.4643,58.2931,58.3359,80400.0
2008-06-10 14:50:00,81.74,81.96,81.56,81.79,76000.0,58.3288,58.4857,58.2003,58.3644,76000.0
2008-06-10 15:00:00,81.79,82.1,81.79,82.01,101800.0,58.3644,58.5857,58.3644,58.5214,101800.0
2008-06-10 15:10:00,82.06,82.09,81.77,81.86,73000.0,58.5571,58.5785,58.3502,58.4144,73000.0
2008-06-10 15:20:00,81.89,82.05,81.75,81.93,74600.0,58.4358,58.55,58.3359,58.4643,74600.0
2008-06-10 15:30:00,81.93,82.03,81.72,81.78,115300.0,58.4643,58.5357,58.3145,58.3573,115300.0
2008-06-10 15:40:00,81.8,81.99,81.68,81.83,119300.0,58.3716,58.5072,58.2859,58.393,119300.0
2008-06-10 15:50:00,81.82,81.91,81.71,81.71,120600.0,58.3858,58.4501,58.3074,58.3074,120600.0
2008-06-11 09:30:00,82.0,82.0,81.12,81.35,178400.0,58.5143,58.5143,57.8863,58.0505,178400.0
2008-06-11 09:40:00,81.37,81.6,81.31,81.47,116300.0,58.0647,58.2289,58.0219,58.1361,116300.0
2008-06-11 09:50:00,81.46,81.49,80.75,80.95,173800.0,58.129,58.1504,57.6223,57.765,173800.0
2008-06-11 10:00:00,80.95,81.1,80.53,80.53,147200.0,57.765,57.8721,57.4653,57.4653,147200.0
2008-06-11 10:10:00,80.53,80.63,79.56,79.62,458600.0,57.4653,57.5367,56.7731,56.816,458600.0
2008-06-11 10:20:00,79.62,79.63,79.0,79.2,434400.0,56.816,56.8231,56.3735,56.5162,434400.0
2008-06-11 10:30:00,79.17,79.29,78.77,79.24,480000.0,56.4948,56.5805,56.2094,56.5448,480000.0
2008-06-11 10:40:00,79.23,79.36,78.56,78.6,266100.0,56.5377,56.6304,56.0595,56.0881,266100.0
2008-06-11 10:50:00,78.61,79.3,78.55,79.24,172400.0,56.0952,56.5876,56.0524,56.5448,172400.0
2008-06-11 11:00:00,79.28,79.65,79.21,79.54,175900.0,56.5733,56.8374,56.5234,56.7589,175900.0
2008-06-11 11:10:00,79.56,80.1,79.56,80.05,153300.0,56.7731,57.1585,56.7731,57.1228,153300.0
2008-06-11 11:20:00,80.05,80.33,79.97,80.15,312100.0,57.1228,57.3226,57.0657,57.1942,312100.0
2008-06-11 11:30:00,80.15,80.3,80.05,80.21,141100.0,57.1942,57.3012,57.1228,57.237,141100.0
2008-06-11 11:40:00,80.23,80.68,80.21,80.43,141200.0,57.2512,57.5724,57.237,57.394,141200.0
2008-06-11 11:50:00,80.48,80.79,80.33,80.6,96000.0,57.4296,57.6509,57.3226,57.5153,96000.0
2008-06-11 12:00:00,80.6,80.71,80.44,80.47,85000.0,57.5153,57.5938,57.4011,57.4225,85000.0
2008-06-11 12:10:00,80.47,80.59,80.35,80.35,71400.0,57.4225,57.5081,57.3369,57.3369,71400.0
2008-06-11 12:20:00,80.36,80.38,79.91,80.0,81800.0,57.344,57.3583,57.0229,57.0871,81800.0
2008-06-11 12:30:00,79.99,80.31,79.92,80.07,62900.0,57.08,57.3083,57.03,57.1371,62900.0
2008-06-11 12:40:00,80.1,80.22,79.9,80.0,57200.0,57.1585,57.2441,57.0158,57.0871,57200.0
2008-06-11 12:50:00,80.0,80.23,79.99,80.19,73800.0,57.0871,57.2512,57.08,57.2227,73800.0
2008-06-11 13:00:00,80.16,80.37,80.1,80.34,51000.0,57.2013,57.3511,57.1585,57.3297,51000.0
2008-06-11 13:10:00,80.32,80.4,80.1,80.15,50700.0,57.3155,57.3726,57.1585,57.1942,50700.0
2008-06-11 13:20:00,80.13,80.19,80.0,80.13,55400.0,57.1799,57.2227,57.0871,57.1799,55400.0
2008-06-11 13:30:00,80.15,80.16,79.95,80.08,49500.0,57.1942,57.2013,57.0514,57.1442,49500.0
2008-06-11 13:40:00,80.07,80.24,80.0,80.1,73700.0,57.1371,57.2584,57.0871,57.1585,73700.0
2008-06-11 13:50:00,80.11,80.27,80.0,80.21,89600.0,57.1656,57.2798,57.0871,57.237,89600.0
2008-06-11 14:00:00,80.21,80.46,80.07,80.3,126300.0,57.237,57.4154,57.1371,57.3012,126300.0
2008-06-11 14:10:00,80.3,80.39,80.25,80.31,56100.0,57.3012,57.3654,57.2655,57.3083,56100.0
2008-06-11 14:20:00,80.31,80.65,80.28,80.52,88400.0,57.3083,57.5509,57.2869,57.4582,88400.0
2008-06-11 14:30:00,80.5,80.53,79.94,80.09,94300.0,57.4439,57.4653,57.0443,57.1513,94300.0
2008-06-11 14:40:00,80.09,80.13,79.82,79.82,131700.0,57.1513,57.1799,56.9587,56.9587,131700.0
2008-06-11 14:50:00,79.84,79.96,79.68,79.72,127300.0,56.9729,57.0586,56.8588,56.8873,127300.0
2008-06-11 15:00:00,79.71,79.9,79.63,79.71,118700.0,56.8802,57.0158,56.8231,56.8802,118700.0
2008-06-11 15:10:00,79.72,79.72,79.31,79.31,131200.0,56.8873,56.8873,56.5947,56.5947,131200.0
2008-06-11 15:20:00,79.31,79.6,79.26,79.58,145200.0,56.5947,56.8017,56.5591,56.7874,145200.0
2008-06-11 15:30:00,79.59,79.62,79.33,79.35,178200.0,56.7945,56.816,56.609,56.6233,178200.0
2008-06-11 15:40:00,79.35,79.46,79.26,79.29,268000.0,56.6233,56.7018,56.5591,56.5805,268000.0
2008-06-11 15:50:00,79.3,79.31,78.99,79.13,475600.0,56.5876,56.5947,56.3664,56.4663,475600.0
2008-06-12 09:30:00,79.5,80.0,79.2,79.61,199600.0,56.7303,57.0871,56.5162,56.8088,199600.0
2008-06-12 09:40:00,79.62,80.26,79.57,80.21,181700.0,56.816,57.2726,56.7803,57.237,181700.0
2008-06-12 09:50:00,80.21,80.54,80.14,80.41,183300.0,57.237,57.4725,57.187,57.3797,183300.0
2008-06-12 10:00:00,80.41,80.42,80.04,80.24,100700.0,57.3797,57.3868,57.1157,57.2584,100700.0
2008-06-12 10:10:00,80.26,80.33,80.07,80.08,121500.0,57.2726,57.3226,57.1371,57.1442,121500.0
2008-06-12 10:20:00,80.06,80.11,79.81,79.95,170400.0,57.1299,57.1656,56.9515,57.0514,170400.0
2008-06-12 10:30:00,79.93,80.29,79.93,80.18,180700.0,57.0372,57.2941,57.0372,57.2156,180700.0
2008-06-12 10:40:00,80.18,80.36,80.15,80.24,84700.0,57.2156,57.344,57.1942,57.2584,84700.0
2008-06-12 10:50:00,80.24,80.36,80.07,80.12,125100.0,57.2584,57.344,57.1371,57.1727,125100.0
2008-06-12 11:00:00,80.12,80.14,79.88,79.92,120200.0,57.1727,57.187,57.0015,57.03,120200.0
2008-06-12 11:10:00,79.94,80.19,79.86,79.89,166700.0,57.0443,57.2227,56.9872,57.0086,166700.0
2008-06-12 11:20:00,79.9,79.9,79.45,79.78,212700.0,57.0158,57.0158,56.6946,56.9301,212700.0
2008-06-12 11:30:00,79.78,80.07,79.71,80.07,106300.0,56.9301,57.1371,56.8802,57.1371,106300.0
2008-06-12 11:40:00,80.05,80.06,79.42,79.66,114800.0,57.1228,57.1299,56.6732,56.8445,114800.0
2008-06-12 11:50:00,79.66,79.68,79.4,79.51,49100.0,56.8445,56.8588,56.659,56.7375,49100.0
2008-06-12 12:00:00,79.51,79.73,79.47,79.7,60100.0,56.7375,56.8944,56.7089,56.873,60100.0
2008-06-12 12:10:00,79.75,79.82,79.2,79.26,109300.0,56.9087,56.9587,56.5162,56.5591,109300.0
2008-06-12 12:20:00,79.24,79.7,79.2,79.43,121800.0,56.5448,56.873,56.5162,56.6804,121800.0
2008-06-12 12:30:00,79.43,79.67,79.41,79.49,85500.0,56.6804,56.8516,56.6661,56.7232,85500.0
2008-06-12 12:40:00,79.48,79.53,79.32,79.47,93100.0,56.716,56.7517,56.6019,56.7089,93100.0
2008-06-12 12:50:00,79.48,79.5,79.17,79.26,81200.0,56.716,56.7303,56.4948,56.5591,81200.0
2008-06-12 13:00:00,79.26,79.33,79.11,79.24,137300.0,56.5591,56.609,56.452,56.5448,137300.0
2008-06-12 13:10:00,79.23,79.33,79.18,79.23,75300.0,56.5377,56.609,56.502,56.5377,75300.0
2008-06-12 13:20:00,79.22,79.47,79.18,79.41,77000.0,56.5305,56.7089,56.502,56.6661,77000.0
2008-06-12 13:30:00,79.41,79.58,79.25,79.54,92400.0,56.6661,56.7874,56.5519,56.7589,92400.0
2008-06-12 13:40:00,79.57,79.66,79.0,79.01,117700.0,56.7803,56.8445,56.3735,56.3807,117700.0
2008-06-12 13:50:00,79.02,79.05,78.57,78.68,239100.0,56.3878,56.4092,56.0667,56.1452,239100.0
2008-06-12 14:00:00,78.67,78.9,78.59,78.89,165500.0,56.138,56.3022,56.081,56.295,165500.0
2008-06-12 14:10:00,78.89,78.89,78.68,78.68,123800.0,56.295,56.295,56.1452,56.1452,123800.0
2008-06-12 14:20:00,78.7,78.8,78.57,78.64,103000.0,56.1594,56.2308,56.0667,56.1166,103000.0
2008-06-12 14:30:00,78.66,78.78,78.58,78.69,106500.0,56.1309,56.2165,56.0738,56.1523,106500.0
2008-06-12 14:40:00,78.67,78.75,78.18,78.18,183100.0,56.138,56.1951,55.7884,55.7884,183100.0
2008-06-12 14:50:00,78.17,78.31,77.9,78.31,270600.0,55.7812,55.8811,55.5886,55.8811,270600.0
2008-06-12 15:00:00,78.31,78.34,77.9,78.12,226300.0,55.8811,55.9026,55.5886,55.7456,226300.0
2008-06-12 15:10:00,78.13,78.18,77.47,77.5,324300.0,55.7527,55.7884,55.2817,55.3031,324300.0
2008-06-12 15:20:00,77.5,77.51,77.12,77.3,361600.0,55.3031,55.3103,55.032,55.1604,361600.0
2008-06-12 15:30:00,77.3,77.67,77.27,77.53,263500.0,55.1604,55.4245,55.139,55.3246,263500.0
2008-06-12 15:40:00,77.52,78.04,77.38,77.95,305200.0,55.3174,55.6885,55.2175,55.6243,305200.0
2008-06-12 15:50:00,77.94,77.99,77.68,77.93,345000.0,55.6171,55.6528,55.4316,55.61,345000.0
2008-06-13 09:30:00,78.65,79.13,78.11,78.32,318500.0,56.1238,56.4663,55.7384,55.8883,318500.0
2008-06-13 09:40:00,78.32,78.41,78.0,78.22,191500.0,55.8883,55.9525,55.6599,55.8169,191500.0
2008-06-13 09:50:00,78.19,78.34,77.65,77.92,240900.0,55.7955,55.9026,55.4102,55.6029,240900.0
2008-06-13 10:00:00,77.91,78.53,77.86,78.42,191800.0,55.5957,56.0381,55.56,55.9596,191800.0
2008-06-13 10:10:00,78.46,78.49,78.03,78.36,148000.0,55.9882,56.0096,55.6813,55.9168,148000.0
2008-06-13 10:20:00,78.35,78.5,78.12,78.27,144400.0,55.9097,56.0167,55.7456,55.8526,144400.0
2008-06-13 10:30:00,78.28,78.34,77.97,77.99,231200.0,55.8597,55.9026,55.6385,55.6528,231200.0
2008-06-13 10:40:00,77.99,78.05,77.37,77.47,298700.0,55.6528,55.6956,55.2104,55.2817,298700.0
2008-06-13 10:50:00,77.51,77.81,77.45,77.49,240000.0,55.3103,55.5244,55.2675,55.296,240000.0
2008-06-13 11:00:00,77.52,77.65,77.35,77.36,198200.0,55.3174,55.4102,55.1961,55.2032,198200.0
2008-06-13 11:10:00,77.35,77.77,77.32,77.76,155400.0,55.1961,55.4958,55.1747,55.4887,155400.0
2008-06-13 11:20:00,77.74,78.24,77.64,78.21,180600.0,55.4744,55.8312,55.403,55.8098,180600.0
2008-06-13 11:30:00,78.22,78.24,77.93,78.01,121000.0,55.8169,55.8312,55.61,55.6671,121000.0
2008-06-13 11:40:00,78.0,78.08,77.91,77.97,88400.0,55.6599,55.717,55.5957,55.6385,88400.0
2008-06-13 11:50:00,77.97,78.02,77.75,77.77,110400.0,55.6385,55.6742,55.4815,55.4958,110400.0
2008-06-13 12:00:00,77.76,77.99,77.75,77.96,104300.0,55.4887,55.6528,55.4815,55.6314,104300.0
2008-06-13 12:10:00,77.96,78.01,77.88,77.91,124700.0,55.6314,55.6671,55.5743,55.5957,124700.0
2008-06-13 12:20:00,77.91,78.01,77.87,77.93,86500.0,55.5957,55.6671,55.5672,55.61,86500.0
2008-06-13 12:30:00,77.91,78.1,77.83,77.85,137900.0,55.5957,55.7313,55.5386,55.5529,137900.0
2008-06-13 12:40:00,77.85,77.87,77.52,77.68,97800.0,55.5529,55.5672,55.3174,55.4316,97800.0
2008-06-13 12:50:00,77.69,77.74,77.37,77.42,366600.0,55.4387,55.4744,55.2104,55.2461,366600.0
2008-06-13 13:00:00,77.42,77.5,77.35,77.49,95200.0,55.2461,55.3031,55.1961,55.296,95200.0
2008-06-13 13:10:00,77.49,77.64,77.43,77.64,145700.0,55.296,55.403,55.2532,55.403,145700.0
2008-06-13 13:20:00,77.63,77.96,77.51,77.68,183500.0,55.3959,55.6314,55.3103,55.4316,183500.0
2008-06-13 13:30:00,77.71,77.76,77.45,77.51,101700.0,55.453,55.4887,55.2675,55.3103,101700.0
2008-06-13 13:40:00,77.5,77.72,77.45,77.5,75600.0,55.3031,55.4601,55.2675,55.3031,75600.0
2008-06-13 13:50:00,77.49,77.6,77.44,77.47,156000.0,55.296,55.3745,55.2603,55.2817,156000.0
2008-06-13 14:00:00,77.49,77.58,77.4,77.46,131300.0,55.296,55.3602,55.2318,55.2746,131300.0
2008-06-13 14:10:00,77.48,77.84,77.41,77.81,131900.0,55.2889,55.5458,55.2389,55.5244,131900.0
2008-06-13 14:20:00,77.81,77.82,77.68,77.76,151100.0,55.5244,55.5315,55.4316,55.4887,151100.0
2008-06-13 14:30:00,77.76,77.82,77.64,77.67,84000.0,55.4887,55.5315,55.403,55.4245,84000.0
2008-06-13 14:40:00,77.68,77.98,77.65,77.76,122300.0,55.4316,55.6457,55.4102,55.4887,122300.0
2008-06-13 14:50:00,77.76,77.78,77.61,77.72,125800.0,55.4887,55.5029,55.3816,55.4601,125800.0
2008-06-13 15:00:00,77.72,77.82,77.69,77.76,115800.0,55.4601,55.5315,55.4387,55.4887,115800.0
2008-06-13 15:10:00,77.75,77.79,77.53,77.65,94100.0,55.4815,55.5101,55.3246,55.4102,94100.0
2008-06-13 15:20:00,77.64,77.71,77.51,77.54,109600.0,55.403,55.453,55.3103,55.3317,109600.0
2008-06-13 15:30:00,77.54,77.62,77.48,77.59,211500.0,55.3317,55.3888,55.2889,55.3674,211500.0
2008-06-13 15:40:00,77.57,77.71,77.48,77.56,244600.0,55.3531,55.453,55.2889,55.346,244600.0
2008-06-13 15:50:00,77.55,77.92,77.53,77.92,288900.0,55.3388,55.6029,55.3246,55.6029,288900.0
2008-06-16 09:30:00,78.58,80.07,78.14,79.99,399000.0,56.0738,57.1371,55.7598,57.08,399000.0
2008-06-16 09:40:00,79.99,80.4,79.84,80.1,434900.0,57.08,57.3726,56.9729,57.1585,434900.0
2008-06-16 09:50:00,80.09,80.33,79.81,79.98,375500.0,57.1513,57.3226,56.9515,57.0728,375500.0
2008-06-16 10:00:00,79.98,80.04,79.52,79.7,220900.0,57.0728,57.1157,56.7446,56.873,220900.0
2008-06-16 10:10:00,79.73,80.01,79.65,80.0,168300.0,56.8944,57.0943,56.8374,57.0871,168300.0
2008-06-16 10:20:00,79.99,80.24,79.87,80.24,174700.0,57.08,57.2584,56.9943,57.2584,174700.0
2008-06-16 10:30:00,80.22,80.25,79.97,80.18,133800.0,57.2441,57.2655,57.0657,57.2156,133800.0
2008-06-16 10:40:00,80.18,80.45,80.16,80.44,111400.0,57.2156,57.4082,57.2013,57.4011,111400.0
2008-06-16 10:50:00,80.43,80.76,80.43,80.67,171500.0,57.394,57.6294,57.394,57.5652,171500.0
2008-06-16 11:00:00,80.64,80.86,80.56,80.7,160500.0,57.5438,57.7008,57.4867,57.5866,160500.0
2008-06-16 11:10:00,80.71,80.98,80.63,80.64,144000.0,57.5938,57.7864,57.5367,57.5438,144000.0
2008-06-16 11:20:00,80.64,80.69,80.31,80.65,126700.0,57.5438,57.5795,57.3083,57.5509,126700.0
2008-06-16 11:30:00,80.66,80.84,80.65,80.7,81100.0,57.5581,57.6865,57.5509,57.5866,81100.0
2008-06-16 11:40:00,80.71,80.71,80.5,80.55,67900.0,57.5938,57.5938,57.4439,57.4796,67900.0
2008-06-16 11:50:00,80.52,80.62,80.5,80.6,56500.0,57.4582,57.5295,57.4439,57.5153,56500.0
2008-06-16 12:00:00,80.58,80.58,80.07,80.37,89000.0,57.501,57.501,57.1371,57.3511,89000.0
2008-06-16 12:10:00,80.37,80.51,80.32,80.47,51200.0,57.3511,57.451,57.3155,57.4225,51200.0
2008-06-16 12:20:00,80.47,80.92,80.46,80.77,143200.0,57.4225,57.7436,57.4154,57.6366,143200.0
2008-06-16 12:30:00,80.77,81.13,80.77,81.04,153500.0,57.6366,57.8935,57.6366,57.8292,153500.0
2008-06-16 12:40:00,81.04,81.14,80.9,81.0,74900.0,57.8292,57.9006,57.7293,57.8007,74900.0
2008-06-16 12:50:00,80.99,81.22,80.78,80.85,123600.0,57.7936,57.9577,57.6437,57.6937,123600.0
2008-06-16 13:00:00,80.85,80.89,80.52,80.59,63700.0,57.6937,57.7222,57.4582,57.5081,63700.0
2008-06-16 13:10:00,80.61,80.8,80.44,80.79,101400.0,57.5224,57.658,57.4011,57.6509,101400.0
2008-06-16 13:20:00,80.79,81.04,80.62,81.0,117000.0,57.6509,57.8292,57.5295,57.8007,117000.0
2008-06-16 13:30:00,81.0,81.02,80.91,80.92,124000.0,57.8007,57.815,57.7365,57.7436,124000.0
2008-06-16 13:40:00,80.92,80.98,80.64,80.81,96200.0,57.7436,57.7864,57.5438,57.6651,96200.0
2008-06-16 13:50:00,80.79,80.88,80.63,80.7,104300.0,57.6509,57.7151,57.5367,57.5866,104300.0
2008-06-16 14:00:00,80.7,80.89,80.63,80.84,102100.0,57.5866,57.7222,57.5367,57.6865,102100.0
2008-06-16 14:10:00,80.84,81.0,80.81,80.92,100100.0,57.6865,57.8007,57.6651,57.7436,100100.0
2008-06-16 14:20:00,80.94,80.98,80.59,80.61,75200.0,57.7579,57.7864,57.5081,57.5224,75200.0
2008-06-16 14:30:00,80.61,80.75,80.59,80.73,46900.0,57.5224,57.6223,57.5081,57.608,46900.0
2008-06-16 14:40:00,80.75,80.86,80.73,80.81,110000.0,57.6223,57.7008,57.608,57.6651,110000.0
2008-06-16 14:50:00,80.82,80.86,80.7,80.7,86200.0,57.6723,57.7008,57.5866,57.5866,86200.0
2008-06-16 15:00:00,80.69,80.69,80.44,80.47,149000.0,57.5795,57.5795,57.4011,57.4225,149000.0
2008-06-16 15:10:00,80.47,80.73,80.45,80.72,110800.0,57.4225,57.608,57.4082,57.6009,110800.0
2008-06-16 15:20:00,80.74,80.95,80.73,80.89,192400.0,57.6152,57.765,57.608,57.7222,192400.0
2008-06-16 15:30:00,80.88,80.91,80.7,80.73,146600.0,57.7151,57.7365,57.5866,57.608,146600.0
2008-06-16 15:40:00,80.72,80.89,80.6,80.63,196200.0,57.6009,57.7222,57.5153,57.5367,196200.0
2008-06-16 15:50:00,80.63,80.89,80.37,80.5,415700.0,57.5367,57.7222,57.3511,57.4439,415700.0
2008-06-17 09:30:00,80.9,81.0,79.84,79.85,189200.0,57.7293,57.8007,56.9729,56.9801,189200.0
2008-06-17 09:40:00,79.88,80.2,79.72,80.19,86800.0,57.0015,57.2298,56.8873,57.2227,86800.0
2008-06-17 09:50:00,80.21,80.55,80.2,80.22,136800.0,57.237,57.4796,57.2298,57.2441,136800.0
2008-06-17 10:00:00,80.21,80.27,80.03,80.03,67400.0,57.237,57.2798,57.1085,57.1085,67400.0
2008-06-17 10:10:00,80.05,80.08,79.77,79.98,132200.0,57.1228,57.1442,56.923,57.0728,132200.0
2008-06-17 10:20:00,79.99,79.99,79.2,79.28,182800.0,57.08,57.08,56.5162,56.5733,182800.0
2008-06-17 10:30:00,79.28,79.34,79.19,79.33,130700.0,56.5733,56.6161,56.5091,56.609,130700.0
2008-06-17 10:40:00,79.34,79.44,79.25,79.34,112800.0,56.6161,56.6875,56.5519,56.6161,112800.0
2008-06-17 10:50:00,79.34,79.42,79.3,79.4,107000.0,56.6161,56.6732,56.5876,56.659,107000.0
2008-06-17 11:00:00,79.42,79.65,79.39,79.4,64200.0,56.6732,56.8374,56.6518,56.659,64200.0
2008-06-17 11:10:00,79.4,79.51,79.31,79.45,62000.0,56.659,56.7375,56.5947,56.6946,62000.0
2008-06-17 11:20:00,79.47,79.47,79.35,79.41,68100.0,56.7089,56.7089,56.6233,56.6661,68100.0
2008-06-17 11:30:00,79.44,79.57,79.27,79.44,115000.0,56.6875,56.7803,56.5662,56.6875,115000.0
2008-06-17 11:40:00,79.47,79.54,79.35,79.47,59900.0,56.7089,56.7589,56.6233,56.7089,59900.0
2008-06-17 11:50:00,79.47,79.47,79.3,79.35,61100.0,56.7089,56.7089,56.5876,56.6233,61100.0
2008-06-17 12:00:00,79.35,79.6,79.28,79.53,86200.0,56.6233,56.8017,56.5733,56.7517,86200.0
2008-06-17 12:10:00,79.58,79.77,79.55,79.69,26700.0,56.7874,56.923,56.766,56.8659,26700.0
2008-06-17 12:20:00,79.72,79.85,79.69,79.83,51400.0,56.8873,56.9801,56.8659,56.9658,51400.0
2008-06-17 12:30:00,79.81,79.93,79.48,79.5,91100.0,56.9515,57.0372,56.716,56.7303,91100.0
2008-06-17 12:40:00,79.52,79.53,79.42,79.48,45200.0,56.7446,56.7517,56.6732,56.716,45200.0
2008-06-17 12:50:00,79.49,79.49,79.38,79.41,47300.0,56.7232,56.7232,56.6447,56.6661,47300.0
2008-06-17 13:00:00,79.4,79.67,79.28,79.67,74100.0,56.659,56.8516,56.5733,56.8516,74100.0
2008-06-17 13:10:00,79.68,79.87,79.61,79.63,62000.0,56.8588,56.9943,56.8088,56.8231,62000.0
2008-06-17 13:20:00,79.63,79.9,79.62,79.88,33800.0,56.8231,57.0158,56.816,57.0015,33800.0
2008-06-17 13:30:00,79.88,80.03,79.83,79.95,38600.0,57.0015,57.1085,56.9658,57.0514,38600.0
2008-06-17 13:40:00,79.98,80.05,79.83,79.99,36200.0,57.0728,57.1228,56.9658,57.08,36200.0
2008-06-17 13:50:00,80.01,80.19,79.93,80.13,52800.0,57.0943,57.2227,57.0372,57.1799,52800.0
2008-06-17 14:00:00,80.14,80.25,79.9,79.97,68100.0,57.187,57.2655,57.0158,57.0657,68100.0
2008-06-17 14:10:00,79.99,80.12,79.94,80.04,87500.0,57.08,57.1727,57.0443,57.1157,87500.0
2008-06-17 14:20:00,80.08,80.1,79.8,79.8,39600.0,57.1442,57.1585,56.9444,56.9444,39600.0
2008-06-17 14:30:00,79.82,79.88,79.73,79.73,42700.0,56.9587,57.0015,56.8944,56.8944,42700.0
2008-06-17 14:40:00,79.73,79.9,79.7,79.73,58600.0,56.8944,57.0158,56.873,56.8944,58600.0
2008-06-17 14:50:00,79.74,79.92,79.67,79.75,63600.0,56.9016,57.03,56.8516,56.9087,63600.0
2008-06-17 15:00:00,79.74,80.0,79.6,79.63,105500.0,56.9016,57.0871,56.8017,56.8231,105500.0
2008-06-17 15:10:00,79.65,79.8,79.52,79.52,89200.0,56.8374,56.9444,56.7446,56.7446,89200.0
2008-06-17 15:20:00,79.53,79.58,79.37,79.54,126900.0,56.7517,56.7874,56.6376,56.7589,126900.0
2008-06-17 15:30:00,79.55,79.6,79.37,79.42,134600.0,56.766,56.8017,56.6376,56.6732,134600.0
2008-06-17 15:40:00,79.43,79.46,79.27,79.3,179400.0,56.6804,56.7018,56.5662,56.5876,179400.0
2008-06-17 15:50:00,79.3,79.35,79.21,79.25,332000.0,56.5876,56.6233,56.5234,56.5519,332000.0
2008-06-18 09:30:00,78.72,79.56,78.16,79.47,168200.0,56.1737,56.7731,55.7741,56.7089,168200.0
2008-06-18 09:40:00,79.47,79.7,79.16,79.5,153600.0,56.7089,56.873,56.4877,56.7303,153600.0
2008-06-18 09:50:00,79.5,79.62,79.38,79.61,91800.0,56.7303,56.816,56.6447,56.8088,91800.0
2008-06-18 10:00:00,79.61,79.84,79.47,79.6,123100.0,56.8088,56.9729,56.7089,56.8017,123100.0
2008-06-18 10:10:00,79.6,79.61,79.03,79.2,94400.0,56.8017,56.8088,56.3949,56.5162,94400.0
2008-06-18 10:20:00,79.23,79.25,78.75,78.76,92200.0,56.5377,56.5519,56.1951,56.2023,92200.0
2008-06-18 10:30:00,78.78,78.84,78.63,78.74,146400.0,56.2165,56.2594,56.1095,56.188,146400.0
2008-06-18 10:40:00,78.75,78.75,78.35,78.41,141900.0,56.1951,56.1951,55.9097,55.9525,141900.0
2008-06-18 10:50:00,78.39,78.4,78.12,78.23,144400.0,55.9382,55.9454,55.7456,55.8241,144400.0
2008-06-18 11:00:00,78.23,78.73,78.22,78.62,132100.0,55.8241,56.1809,55.8169,56.1024,132100.0
2008-06-18 11:10:00,78.64,78.78,78.58,78.7,76800.0,56.1166,56.2165,56.0738,56.1594,76800.0
2008-06-18 11:20:00,78.71,79.08,78.71,78.97,78900.0,56.1666,56.4306,56.1666,56.3521,78900.0
2008-06-18 11:30:00,78.98,79.01,78.84,78.87,60000.0,56.3593,56.3807,56.2594,56.2808,60000.0
2008-06-18 11:40:00,78.89,78.96,78.82,78.89,37600.0,56.295,56.345,56.2451,56.295,37600.0
2008-06-18 11:50:00,78.88,78.94,78.6,78.61,156500.0,56.2879,56.3307,56.0881,56.0952,156500.0
2008-06-18 12:00:00,78.61,78.61,78.34,78.35,85400.0,56.0952,56.0952,55.9026,55.9097,85400.0
2008-06-18 12:10:00,78.35,78.57,78.33,78.44,47500.0,55.9097,56.0667,55.8954,55.9739,47500.0
2008-06-18 12:20:00,78.44,78.53,78.4,78.48,33700.0,55.9739,56.0381,55.9454,56.0025,33700.0
2008-06-18 12:30:00,78.46,78.56,78.35,78.4,36100.0,55.9882,56.0595,55.9097,55.9454,36100.0
2008-06-18 12:40:00,78.41,78.41,78.15,78.37,84700.0,55.9525,55.9525,55.767,55.924,84700.0
2008-06-18 12:50:00,78.37,78.39,78.21,78.26,84500.0,55.924,55.9382,55.8098,55.8455,84500.0
2008-06-18 13:00:00,78.29,78.4,78.14,78.15,54800.0,55.8669,55.9454,55.7598,55.767,54800.0
2008-06-18 13:10:00,78.15,78.16,77.8,77.96,128300.0,55.767,55.7741,55.5172,55.6314,128300.0
2008-06-18 13:20:00,77.95,78.04,77.9,77.94,49400.0,55.6243,55.6885,55.5886,55.6171,49400.0
2008-06-18 13:30:00,77.94,78.07,77.85,78.02,73100.0,55.6171,55.7099,55.5529,55.6742,73100.0
2008-06-18 13:40:00,77.98,78.45,77.85,77.89,97200.0,55.6457,55.9811,55.5529,55.5814,97200.0
2008-06-18 13:50:00,77.88,77.99,77.81,77.92,80400.0,55.5743,55.6528,55.5244,55.6029,80400.0
2008-06-18 14:00:00,77.92,78.12,77.92,78.02,99300.0,55.6029,55.7456,55.6029,55.6742,99300.0
2008-06-18 14:10:00,78.03,78.15,77.81,78.01,114400.0,55.6813,55.767,55.5244,55.6671,114400.0
2008-06-18 14:20:00,77.99,78.01,77.77,77.86,109400.0,55.6528,55.6671,55.4958,55.56,109400.0
2008-06-18 14:30:00,77.86,78.05,77.77,77.98,92000.0,55.56,55.6956,55.4958,55.6457,92000.0
2008-06-18 14:40:00,77.99,78.01,77.83,77.88,78500.0,55.6528,55.6671,55.5386,55.5743,78500.0
2008-06-18 14:50:00,77.85,78.08,77.84,77.97,92400.0,55.5529,55.717,55.5458,55.6385,92400.0
2008-06-18 15:00:00,77.98,78.07,77.88,78.07,103700.0,55.6457,55.7099,55.5743,55.7099,103700.0
2008-06-18 15:10:00,78.07,78.28,77.96,78.25,152300.0,55.7099,55.8597,55.6314,55.8383,152300.0
2008-06-18 15:20:00,78.25,78.46,78.1,78.43,230000.0,55.8383,55.9882,55.7313,55.9668,230000.0
2008-06-18 15:30:00,78.43,78.43,78.08,78.1,156800.0,55.9668,55.9668,55.717,55.7313,156800.0
2008-06-18 15:40:00,78.1,78.14,77.86,77.97,231700.0,55.7313,55.7598,55.56,55.6385,231700.0
2008-06-18 15:50:00,77.97,78.1,77.92,78.03,253800.0,55.6385,55.7313,55.6029,55.6813,253800.0
2008-06-19 09:30:00,78.21,78.33,77.71,78.01,115700.0,55.8098,55.8954,55.453,55.6671,115700.0
2008-06-19 09:40:00,78.0,78.09,77.5,77.51,151800.0,55.6599,55.7242,55.3031,55.3103,151800.0
2008-06-19 09:50:00,77.5,78.29,77.4,78.26,158800.0,55.3031,55.8669,55.2318,55.8455,158800.0
2008-06-19 10:00:00,78.24,78.26,77.5,77.67,131300.0,55.8312,55.8455,55.3031,55.4245,131300.0
2008-06-19 10:10:00,77.69,77.85,77.49,77.53,91200.0,55.4387,55.5529,55.296,55.3246,91200.0
2008-06-19 10:20:00,77.51,77.75,77.5,77.63,64300.0,55.3103,55.4815,55.3031,55.3959,64300.0
2008-06-19 10:30:00,77.63,77.91,77.54,77.84,100500.0,55.3959,55.5957,55.3317,55.5458,100500.0
2008-06-19 10:40:00,77.84,78.11,77.73,78.0,90500.0,55.5458,55.7384,55.4673,55.6599,90500.0
2008-06-19 10:50:00,78.01,78.27,77.96,78.21,96000.0,55.6671,55.8526,55.6314,55.8098,96000.0
2008-06-19 11:00:00,78.23,78.36,77.9,77.91,93400.0,55.8241,55.9168,55.5886,55.5957,93400.0
2008-06-19 11:10:00,77.92,77.98,77.73,77.89,92800.0,55.6029,55.6457,55.4673,55.5814,92800.0
2008-06-19 11:20:00,77.89,77.97,77.69,77.86,59800.0,55.5814,55.6385,55.4387,55.56,59800.0
2008-06-19 11:30:00,77.85,77.92,77.77,77.77,80900.0,55.5529,55.6029,55.4958,55.4958,80900.0
2008-06-19 11:40:00,77.75,78.0,77.75,77.98,57900.0,55.4815,55.6599,55.4815,55.6457,57900.0
2008-06-19 11:50:00,77.99,77.99,77.77,77.9,73200.0,55.6528,55.6528,55.4958,55.5886,73200.0
2008-06-19 12:00:00,77.91,78.09,77.88,78.01,82300.0,55.5957,55.7242,55.5743,55.6671,82300.0
2008-06-19 12:10:00,78.0,78.18,77.81,78.0,94200.0,55.6599,55.7884,55.5244,55.6599,94200.0
2008-06-19 12:20:00,78.0,78.1,77.83,77.83,65300.0,55.6599,55.7313,55.5386,55.5386,65300.0
2008-06-19 12:30:00,77.82,78.08,77.81,77.87,50100.0,55.5315,55.717,55.5244,55.5672,50100.0
2008-06-19 12:40:00,77.88,77.88,77.6,77.62,54900.0,55.5743,55.5743,55.3745,55.3888,54900.0
2008-06-19 12:50:00,77.65,77.83,77.65,77.77,45000.0,55.4102,55.5386,55.4102,55.4958,45000.0
2008-06-19 13:00:00,77.8,77.91,77.72,77.87,34100.0,55.5172,55.5957,55.4601,55.5672,34100.0
2008-06-19 13:10:00,77.86,77.9,77.66,77.68,52300.0,55.56,55.5886,55.4173,55.4316,52300.0
2008-06-19 13:20:00,77.7,77.71,77.56,77.68,48400.0,55.4459,55.453,55.346,55.4316,48400.0
2008-06-19 13:30:00,77.7,77.85,77.67,77.72,51600.0,55.4459,55.5529,55.4245,55.4601,51600.0
2008-06-19 13:40:00,77.75,77.75,77.53,77.57,46000.0,55.4815,55.4815,55.3246,55.3531,46000.0
2008-06-19 13:50:00,77.57,77.72,77.53,77.63,67400.0,55.3531,55.4601,55.3246,55.3959,67400.0
2008-06-19 14:00:00,77.64,77.65,77.54,77.63,60900.0,55.403,55.4102,55.3317,55.3959,60900.0
2008-06-19 14:10:00,77.62,77.89,77.62,77.89,53100.0,55.3888,55.5814,55.3888,55.5814,53100.0
2008-06-19 14:20:00,77.9,78.11,77.8,78.07,69800.0,55.5886,55.7384,55.5172,55.7099,69800.0
2008-06-19 14:30:00,78.07,78.21,77.91,77.97,81900.0,55.7099,55.8098,55.5957,55.6385,81900.0
2008-06-19 14:40:00,77.97,77.97,77.81,77.81,88600.0,55.6385,55.6385,55.5244,55.5244,88600.0
2008-06-19 14:50:00,77.83,77.9,77.75,77.89,61200.0,55.5386,55.5886,55.4815,55.5814,61200.0
2008-06-19 15:00:00,77.89,78.1,77.88,77.97,76600.0,55.5814,55.7313,55.5743,55.6385,76600.0
2008-06-19 15:10:00,77.96,78.05,77.86,77.98,56700.0,55.6314,55.6956,55.56,55.6457,56700.0
2008-06-19 15:20:00,77.99,78.03,77.73,77.77,94900.0,55.6528,55.6813,55.4673,55.4958,94900.0
2008-06-19 15:30:00,77.76,77.95,77.75,77.81,98900.0,55.4887,55.6243,55.4815,55.5244,98900.0
2008-06-19 15:40:00,77.82,77.92,77.66,77.67,150700.0,55.5315,55.6029,55.4173,55.4245,150700.0
2008-06-19 15:50:00,77.67,77.69,77.5,77.61,201900.0,55.4245,55.4387,55.3031,55.3816,201900.0
2008-06-20 09:30:00,77.5,78.0,77.31,77.46,561600.0,55.3031,55.6599,55.1676,55.2746,561600.0
2008-06-20 09:40:00,77.47,77.64,77.02,77.15,116000.0,55.2817,55.403,54.9606,55.0534,116000.0
2008-06-20 09:50:00,77.16,77.2,76.79,76.82,153700.0,55.0605,55.0891,54.7965,54.8179,153700.0
2008-06-20 10:00:00,76.82,76.84,76.4,76.47,166700.0,54.8179,54.8322,54.5182,54.5681,166700.0
2008-06-20 10:10:00,76.5,76.7,76.41,76.67,124100.0,54.5896,54.7323,54.5253,54.7109,124100.0
2008-06-20 10:20:00,76.66,76.66,76.41,76.58,97600.0,54.7037,54.7037,54.5253,54.6466,97600.0
2008-06-20 10:30:00,76.59,76.63,76.4,76.43,70200.0,54.6538,54.6823,54.5182,54.5396,70200.0
2008-06-20 10:40:00,76.44,76.5,76.09,76.22,126800.0,54.5467,54.5896,54.297,54.3897,126800.0
2008-06-20 10:50:00,76.24,76.28,76.05,76.05,161500.0,54.404,54.4326,54.2684,54.2684,161500.0
2008-06-20 11:00:00,76.03,76.37,76.0,76.32,178100.0,54.2542,54.4968,54.2328,54.4611,178100.0
2008-06-20 11:10:00,76.32,76.45,76.2,76.41,87200.0,54.4611,54.5539,54.3755,54.5253,87200.0
2008-06-20 11:20:00,76.41,76.54,76.31,76.41,138500.0,54.5253,54.6181,54.454,54.5253,138500.0
2008-06-20 11:30:00,76.4,76.48,76.3,76.36,46700.0,54.5182,54.5753,54.4468,54.4897,46700.0
2008-06-20 11:40:00,76.36,76.53,76.25,76.25,74500.0,54.4897,54.611,54.4112,54.4112,74500.0
2008-06-20 11:50:00,76.23,76.85,76.22,76.81,303800.0,54.3969,54.8393,54.3897,54.8108,303800.0
2008-06-20 12:00:00,76.81,76.84,76.45,76.59,86600.0,54.8108,54.8322,54.5539,54.6538,86600.0
2008-06-20 12:10:00,76.59,76.64,76.47,76.57,43700.0,54.6538,54.6895,54.5681,54.6395,43700.0
2008-06-20 12:20:00,76.57,76.63,76.46,76.57,79500.0,54.6395,54.6823,54.561,54.6395,79500.0
2008-06-20 12:30:00,76.57,76.7,76.45,76.45,67400.0,54.6395,54.7323,54.5539,54.5539,67400.0
2008-06-20 12:40:00,76.48,76.59,76.44,76.58,45600.0,54.5753,54.6538,54.5467,54.6466,45600.0
2008-06-20 12:50:00,76.58,76.62,76.46,76.55,45400.0,54.6466,54.6752,54.561,54.6252,45400.0
2008-06-20 13:00:00,76.57,76.64,76.51,76.57,47300.0,54.6395,54.6895,54.5967,54.6395,47300.0
2008-06-20 13:10:00,76.58,76.7,76.51,76.51,57800.0,54.6466,54.7323,54.5967,54.5967,57800.0
2008-06-20 13:20:00,76.52,76.52,76.22,76.22,90000.0,54.6038,54.6038,54.3897,54.3897,90000.0
2008-06-20 13:30:00,76.26,76.26,75.99,76.0,130500.0,54.4183,54.4183,54.2256,54.2328,130500.0
2008-06-20 13:40:00,76.0,76.08,75.96,76.08,66400.0,54.2328,54.2898,54.2042,54.2898,66400.0
2008-06-20 13:50:00,76.07,76.16,76.01,76.06,56900.0,54.2827,54.3469,54.2399,54.2756,56900.0
2008-06-20 14:00:00,76.07,76.13,75.98,76.1,64800.0,54.2827,54.3255,54.2185,54.3041,64800.0
2008-06-20 14:10:00,76.12,76.14,75.76,75.81,118600.0,54.3184,54.3327,54.0615,54.0972,118600.0
2008-06-20 14:20:00,75.8,76.01,75.8,75.88,52800.0,54.09,54.2399,54.09,54.1471,52800.0
2008-06-20 14:30:00,75.86,75.91,75.75,75.84,54600.0,54.1329,54.1685,54.0544,54.1186,54600.0
2008-06-20 14:40:00,75.82,75.9,75.75,75.86,53700.0,54.1043,54.1614,54.0544,54.1329,53700.0
2008-06-20 14:50:00,75.84,75.9,75.57,75.59,93700.0,54.1186,54.1614,53.9259,53.9402,93700.0
2008-06-20 15:00:00,75.59,75.9,75.57,75.69,135500.0,53.9402,54.1614,53.9259,54.0115,135500.0
2008-06-20 15:10:00,75.7,76.05,75.67,75.97,68100.0,54.0187,54.2684,53.9973,54.2114,68100.0
2008-06-20 15:20:00,75.99,76.11,75.9,75.99,181900.0,54.2256,54.3113,54.1614,54.2256,181900.0
2008-06-20 15:30:00,75.98,76.07,75.87,75.88,92300.0,54.2185,54.2827,54.14,54.1471,92300.0
2008-06-20 15:40:00,75.88,76.18,75.88,76.03,227800.0,54.1471,54.3612,54.1471,54.2542,227800.0
2008-06-20 15:50:00,76.03,76.43,76.02,76.25,408000.0,54.2542,54.5396,54.247,54.4112,408000.0
2008-06-23 09:30:00,77.14,77.25,76.72,76.84,226300.0,55.0463,55.1247,54.7465,54.8322,226300.0
2008-06-23 09:40:00,76.86,76.99,76.7,76.87,126700.0,54.8464,54.9392,54.7323,54.8536,126700.0
2008-06-23 09:50:00,76.85,76.86,76.42,76.51,127700.0,54.8393,54.8464,54.5325,54.5967,127700.0
2008-06-23 10:00:00,76.53,76.73,76.37,76.47,142300.0,54.611,54.7537,54.4968,54.5681,142300.0
2008-06-23 10:10:00,76.5,76.9,76.5,76.76,230200.0,54.5896,54.875,54.5896,54.7751,230200.0
2008-06-23 10:20:00,76.83,77.06,76.64,76.82,145600.0,54.825,54.9892,54.6895,54.8179,145600.0
2008-06-23 10:30:00,76.82,77.13,76.8,77.08,189300.0,54.8179,55.0391,54.8036,55.0034,189300.0
2008-06-23 10:40:00,77.08,77.12,76.43,76.46,97100.0,55.0034,55.032,54.5396,54.561,97100.0
2008-06-23 10:50:00,76.45,76.95,76.32,76.53,579800.0,54.5539,54.9107,54.4611,54.611,579800.0
2008-06-23 11:00:00,76.52,76.59,76.15,76.18,99000.0,54.6038,54.6538,54.3398,54.3612,99000.0
2008-06-23 11:10:00,76.19,76.19,75.77,75.8,120300.0,54.3683,54.3683,54.0686,54.09,120300.0
2008-06-23 11:20:00,75.79,75.99,75.76,75.83,97000.0,54.0829,54.2256,54.0615,54.1114,97000.0
2008-06-23 11:30:00,75.87,75.97,75.76,75.82,124300.0,54.14,54.2114,54.0615,54.1043,124300.0
2008-06-23 11:40:00,75.82,76.02,75.77,75.95,40100.0,54.1043,54.247,54.0686,54.1971,40100.0
2008-06-23 11:50:00,75.96,76.34,75.91,76.24,60400.0,54.2042,54.4754,54.1685,54.404,60400.0
2008-06-23 12:00:00,76.24,76.37,76.04,76.06,57800.0,54.404,54.4968,54.2613,54.2756,57800.0
2008-06-23 12:10:00,76.05,76.06,75.9,76.02,64200.0,54.2684,54.2756,54.1614,54.247,64200.0
2008-06-23 12:20:00,76.02,76.39,76.02,76.29,70200.0,54.247,54.5111,54.247,54.4397,70200.0
2008-06-23 12:30:00,76.3,76.56,76.29,76.53,67400.0,54.4468,54.6324,54.4397,54.611,67400.0
2008-06-23 12:40:00,76.52,76.67,76.44,76.66,49500.0,54.6038,54.7109,54.5467,54.7037,49500.0
2008-06-23 12:50:00,76.66,76.86,76.66,76.84,77400.0,54.7037,54.8464,54.7037,54.8322,77400.0
2008-06-23 13:00:00,76.85,76.91,76.67,76.68,77500.0,54.8393,54.8821,54.7109,54.718,77500.0
2008-06-23 13:10:00,76.68,76.68,76.48,76.6,33500.0,54.718,54.718,54.5753,54.6609,33500.0
2008-06-23 13:20:00,76.61,76.95,76.61,76.9,47300.0,54.668,54.9107,54.668,54.875,47300.0
2008-06-23 13:30:00,76.89,76.93,76.69,76.81,38700.0,54.8679,54.8964,54.7251,54.8108,38700.0
2008-06-23 13:40:00,76.81,77.05,76.8,77.03,43600.0,54.8108,54.982,54.8036,54.9678,43600.0
2008-06-23 13:50:00,77.01,77.07,76.98,77.0,39900.0,54.9535,54.9963,54.9321,54.9463,39900.0
2008-06-23 14:00:00,77.01,77.07,76.97,76.99,65000.0,54.9535,54.9963,54.9249,54.9392,65000.0
2008-06-23 14:10:00,77.0,77.15,76.97,77.15,62100.0,54.9463,55.0534,54.9249,55.0534,62100.0
2008-06-23 14:20:00,77.14,77.26,77.05,77.12,105300.0,55.0463,55.1319,54.982,55.032,105300.0
2008-06-23 14:30:00,77.12,77.33,77.07,77.21,86700.0,55.032,55.1818,54.9963,55.0962,86700.0
2008-06-23 14:40:00,77.22,77.25,76.95,76.96,51600.0,55.1033,55.1247,54.9107,54.9178,51600.0
2008-06-23 14:50:00,76.97,77.22,76.95,77.22,54300.0,54.9249,55.1033,54.9107,55.1033,54300.0
2008-06-23 15:00:00,77.2,77.28,77.15,77.19,160000.0,55.0891,55.1462,55.0534,55.0819,160000.0
2008-06-23 15:10:00,77.21,77.27,77.16,77.24,149200.0,55.0962,55.139,55.0605,55.1176,149200.0
2008-06-23 15:20:00,77.24,77.47,77.16,77.44,163500.0,55.1176,55.2817,55.0605,55.2603,163500.0
2008-06-23 15:30:00,77.45,77.54,77.4,77.45,152600.0,55.2675,55.3317,55.2318,55.2675,152600.0
2008-06-23 15:40:00,77.45,77.74,77.45,77.6,211300.0,55.2675,55.4744,55.2675,55.3745,211300.0
2008-06-23 15:50:00,77.6,77.69,77.45,77.54,239700.0,55.3745,55.4387,55.2675,55.3317,239700.0
2008-06-24 09:30:00,76.51,77.67,76.51,77.38,199200.0,54.5967,55.4245,54.5967,55.2175,199200.0
2008-06-24 09:40:00,77.38,77.42,76.5,76.5,128400.0,55.2175,55.2461,54.5896,54.5896,128400.0
2008-06-24 09:50:00,76.51,76.66,75.8,75.87,200100.0,54.5967,54.7037,54.09,54.14,200100.0
2008-06-24 10:00:00,75.82,75.84,75.33,75.59,262300.0,54.1043,54.1186,53.7547,53.9402,262300.0
2008-06-24 10:10:00,75.56,75.9,75.53,75.6,122800.0,53.9188,54.1614,53.8974,53.9473,122800.0
2008-06-24 10:20:00,75.6,76.03,75.54,75.94,112100.0,53.9473,54.2542,53.9045,54.1899,112100.0
2008-06-24 10:30:00,75.95,76.01,75.5,75.76,143500.0,54.1971,54.2399,53.876,54.0615,143500.0
2008-06-24 10:40:00,75.74,75.82,75.5,75.79,78700.0,54.0472,54.1043,53.876,54.0829,78700.0
2008-06-24 10:50:00,75.82,76.1,75.77,76.03,77200.0,54.1043,54.3041,54.0686,54.2542,77200.0
2008-06-24 11:00:00,76.03,76.08,75.73,75.81,148300.0,54.2542,54.2898,54.0401,54.0972,148300.0
2008-06-24 11:10:00,75.82,76.29,75.76,76.28,131700.0,54.1043,54.4397,54.0615,54.4326,131700.0
2008-06-24 11:20:00,76.29,76.3,76.08,76.13,97300.0,54.4397,54.4468,54.2898,54.3255,97300.0
2008-06-24 11:30:00,76.13,76.24,76.02,76.14,72100.0,54.3255,54.404,54.247,54.3327,72100.0
2008-06-24 11:40:00,76.15,76.25,76.1,76.22,49000.0,54.3398,54.4112,54.3041,54.3897,49000.0
2008-06-24 11:50:00,76.22,76.29,76.03,76.2,70600.0,54.3897,54.4397,54.2542,54.3755,70600.0
2008-06-24 12:00:00,76.19,76.35,76.13,76.35,91400.0,54.3683,54.4825,54.3255,54.4825,91400.0
2008-06-24 12:10:00,76.35,76.43,76.19,76.22,98800.0,54.4825,54.5396,54.3683,54.3897,98800.0
2008-06-24 12:20:00,76.22,76.5,76.2,76.4,79500.0,54.3897,54.5896,54.3755,54.5182,79500.0
2008-06-24 12:30:00,76.39,76.6,76.36,76.56,53700.0,54.5111,54.6609,54.4897,54.6324,53700.0
2008-06-24 12:40:00,76.57,76.58,76.24,76.26,78200.0,54.6395,54.6466,54.404,54.4183,78200.0
2008-06-24 12:50:00,76.3,76.37,76.2,76.29,71800.0,54.4468,54.4968,54.3755,54.4397,71800.0
2008-06-24 13:00:00,76.28,76.39,76.22,76.25,78200.0,54.4326,54.5111,54.3897,54.4112,78200.0
2008-06-24 13:10:00,76.27,76.3,76.17,76.26,92100.0,54.4254,54.4468,54.3541,54.4183,92100.0
2008-06-24 13:20:00,76.25,76.33,76.06,76.08,90700.0,54.4112,54.4682,54.2756,54.2898,90700.0
2008-06-24 13:30:00,76.07,76.25,76.07,76.23,103600.0,54.2827,54.4112,54.2827,54.3969,103600.0
2008-06-24 13:40:00,76.21,76.26,76.04,76.21,100600.0,54.3826,54.4183,54.2613,54.3826,100600.0
2008-06-24 13:50:00,76.22,76.3,76.11,76.13,126300.0,54.3897,54.4468,54.3113,54.3255,126300.0
2008-06-24 14:00:00,76.13,76.4,76.11,76.18,111600.0,54.3255,54.5182,54.3113,54.3612,111600.0
2008-06-24 14:10:00,76.19,76.23,76.09,76.11,70200.0,54.3683,54.3969,54.297,54.3113,70200.0
2008-06-24 14:20:00,76.11,76.15,76.01,76.09,93000.0,54.3113,54.3398,54.2399,54.297,93000.0
2008-06-24 14:30:00,76.09,76.22,76.0,76.17,179100.0,54.297,54.3897,54.2328,54.3541,179100.0
2008-06-24 14:40:00,76.17,76.28,75.98,76.01,235000.0,54.3541,54.4326,54.2185,54.2399,235000.0
2008-06-24 14:50:00,76.0,76.13,75.99,76.07,112300.0,54.2328,54.3255,54.2256,54.2827,112300.0
2008-06-24 15:00:00,76.07,76.11,75.8,75.84,281300.0,54.2827,54.3113,54.09,54.1186,281300.0
2008-06-24 15:10:00,75.84,75.94,75.56,75.57,170600.0,54.1186,54.1899,53.9188,53.9259,170600.0
2008-06-24 15:20:00,75.58,75.65,75.26,75.4,202400.0,53.9331,53.983,53.7047,53.8046,202400.0
2008-06-24 15:30:00,75.4,75.46,75.05,75.08,246800.0,53.8046,53.8474,53.5548,53.5763,246800.0
2008-06-24 15:40:00,75.09,75.3,74.93,75.22,371500.0,53.5834,53.7332,53.4692,53.6762,371500.0
2008-06-24 15:50:00,75.23,75.43,75.17,75.32,470700.0,53.6833,53.826,53.6405,53.7475,470700.0
2008-06-25 09:30:00,75.48,76.09,75.48,76.03,241200.0,53.8617,54.297,53.8617,54.2542,241200.0
2008-06-25 09:40:00,76.0,76.07,75.5,75.74,181800.0,54.2328,54.2827,53.876,54.0472,181800.0
2008-06-25 09:50:00,75.71,75.74,74.84,74.84,231500.0,54.0258,54.0472,53.405,53.405,231500.0
2008-06-25 10:00:00,74.83,74.95,74.75,74.75,121800.0,53.3979,53.4835,53.3408,53.3408,121800.0
2008-06-25 10:10:00,74.75,74.84,74.35,74.4,170500.0,53.3408,53.405,53.0553,53.091,170500.0
2008-06-25 10:20:00,74.39,74.51,73.94,74.46,228600.0,53.0839,53.1695,52.7628,53.1338,228600.0
2008-06-25 10:30:00,74.44,74.53,74.25,74.32,148900.0,53.1196,53.1838,52.984,53.0339,148900.0
2008-06-25 10:40:00,74.31,74.47,74.25,74.4,124900.0,53.0268,53.141,52.984,53.091,124900.0
2008-06-25 10:50:00,74.4,74.49,74.0,74.12,146200.0,53.091,53.1552,52.8056,52.8912,146200.0
2008-06-25 11:00:00,74.11,74.32,74.07,74.09,121200.0,52.8841,53.0339,52.8555,52.8698,121200.0
2008-06-25 11:10:00,74.08,74.12,73.99,73.99,112600.0,52.8627,52.8912,52.7984,52.7984,112600.0
2008-06-25 11:20:00,74.0,74.24,73.96,74.13,113500.0,52.8056,52.9768,52.777,52.8983,113500.0
2008-06-25 11:30:00,74.13,74.39,74.13,74.26,110700.0,52.8983,53.0839,52.8983,52.9911,110700.0
2008-06-25 11:40:00,74.26,74.28,74.22,74.22,87600.0,52.9911,53.0054,52.9626,52.9626,87600.0
2008-06-25 11:50:00,74.25,74.26,73.98,74.01,130500.0,52.984,52.9911,52.7913,52.8127,130500.0
2008-06-25 12:00:00,74.01,74.04,73.95,73.98,64200.0,52.8127,52.8341,52.7699,52.7913,64200.0
2008-06-25 12:10:00,73.99,74.03,73.95,74.03,82500.0,52.7984,52.827,52.7699,52.827,82500.0
2008-06-25 12:20:00,74.03,74.14,74.0,74.1,88700.0,52.827,52.9055,52.8056,52.8769,88700.0
2008-06-25 12:30:00,74.1,74.17,74.0,74.06,89900.0,52.8769,52.9269,52.8056,52.8484,89900.0
2008-06-25 12:40:00,74.07,74.07,73.95,73.97,48400.0,52.8555,52.8555,52.7699,52.7842,48400.0
2008-06-25 12:50:00,73.97,74.08,73.95,74.04,69400.0,52.7842,52.8627,52.7699,52.8341,69400.0
2008-06-25 13:00:00,74.04,74.06,73.98,74.05,56400.0,52.8341,52.8484,52.7913,52.8413,56400.0
2008-06-25 13:10:00,74.06,74.1,74.01,74.03,75700.0,52.8484,52.8769,52.8127,52.827,75700.0
2008-06-25 13:20:00,74.01,74.01,73.9,73.96,94300.0,52.8127,52.8127,52.7342,52.777,94300.0
2008-06-25 13:30:00,73.96,74.01,73.91,73.97,100300.0,52.777,52.8127,52.7414,52.7842,100300.0
2008-06-25 13:40:00,73.97,73.99,73.85,73.86,87000.0,52.7842,52.7984,52.6985,52.7057,87000.0
2008-06-25 13:50:00,73.85,73.87,73.63,73.77,92900.0,52.6985,52.7128,52.5416,52.6415,92900.0
2008-06-25 14:00:00,73.76,73.99,73.7,73.88,67200.0,52.6343,52.7984,52.5915,52.72,67200.0
2008-06-25 14:10:00,73.88,74.15,73.71,74.1,235600.0,52.72,52.9126,52.5986,52.8769,235600.0
2008-06-25 14:20:00,74.1,74.2,73.85,73.88,172800.0,52.8769,52.9483,52.6985,52.72,172800.0
2008-06-25 14:30:00,73.89,74.22,73.65,74.19,335000.0,52.7271,52.9626,52.5558,52.9412,335000.0
2008-06-25 14:40:00,74.16,74.42,73.96,74.15,366100.0,52.9198,53.1053,52.777,52.9126,366100.0
2008-06-25 14:50:00,74.15,74.5,74.11,74.43,212200.0,52.9126,53.1624,52.8841,53.1124,212200.0
2008-06-25 15:00:00,74.47,74.78,74.36,74.56,267900.0,53.141,53.3622,53.0625,53.2052,267900.0
2008-06-25 15:10:00,74.55,74.64,74.22,74.25,234300.0,53.1981,53.2623,52.9626,52.984,234300.0
2008-06-25 15:20:00,74.25,74.25,73.8,74.05,271500.0,52.984,52.984,52.6629,52.8413,271500.0
2008-06-25 15:30:00,74.04,74.06,73.57,73.64,367400.0,52.8341,52.8484,52.4987,52.5487,367400.0
2008-06-25 15:40:00,73.64,73.69,73.4,73.42,431000.0,52.5487,52.5844,52.3774,52.3917,431000.0
2008-06-25 15:50:00,73.4,73.68,73.35,73.52,565000.0,52.3774,52.5772,52.3417,52.4631,565000.0
2008-06-26 09:30:00,72.43,73.0,71.96,72.22,311900.0,51.8877,52.296,51.551,51.7372,311900.0
2008-06-26 09:40:00,72.22,72.34,71.54,71.64,397200.0,51.7372,51.8232,51.2501,51.3217,397200.0
2008-06-26 09:50:00,71.64,72.46,71.6,72.37,223200.0,51.3217,51.9091,51.2931,51.8447,223200.0
2008-06-26 10:00:00,72.37,72.54,71.84,72.29,162000.0,51.8447,51.9665,51.465,51.7874,162000.0
2008-06-26 10:10:00,72.28,72.75,72.19,72.69,216000.0,51.7802,52.1169,51.7157,52.0739,216000.0
2008-06-26 10:20:00,72.7,72.97,72.6,72.82,263100.0,52.0811,52.2745,52.0094,52.167,263100.0
2008-06-26 10:30:00,72.84,73.09,72.82,73.01,214600.0,52.1814,52.3605,52.167,52.3032,214600.0
2008-06-26 10:40:00,73.0,73.02,72.48,72.55,144400.0,52.296,52.3103,51.9235,51.9736,144400.0
2008-06-26 10:50:00,72.57,72.66,72.29,72.29,127100.0,51.9879,52.0524,51.7874,51.7874,127100.0
2008-06-26 11:00:00,72.29,72.59,72.21,72.54,118500.0,51.7874,52.0023,51.73,51.9665,118500.0
2008-06-26 11:10:00,72.57,72.6,71.67,71.68,223600.0,51.9879,52.0094,51.3432,51.3504,223600.0
2008-06-26 11:20:00,71.68,71.85,71.11,71.17,442900.0,51.3504,51.4721,50.942,50.985,442900.0
2008-06-26 11:30:00,71.17,71.5,71.11,71.15,150800.0,50.985,51.2214,50.942,50.9707,150800.0
2008-06-26 11:40:00,71.15,71.31,71.04,71.31,173200.0,50.9707,51.0853,50.8919,51.0853,173200.0
2008-06-26 11:50:00,71.31,71.45,71.22,71.32,95200.0,51.0853,51.1856,51.0208,51.0925,95200.0
2008-06-26 12:00:00,71.28,71.28,70.6,70.64,298400.0,51.0638,51.0638,50.5767,50.6053,298400.0
2008-06-26 12:10:00,70.63,70.72,70.44,70.53,155600.0,50.5982,50.6626,50.462,50.5265,155600.0
2008-06-26 12:20:00,70.54,70.82,70.51,70.55,105600.0,50.5337,50.7343,50.5122,50.5408,105600.0
2008-06-26 12:30:00,70.54,70.63,70.32,70.55,178200.0,50.5337,50.5982,50.3761,50.5408,178200.0
2008-06-26 12:40:00,70.56,70.57,70.38,70.45,125500.0,50.548,50.5552,50.4191,50.4692,125500.0
2008-06-26 12:50:00,70.46,70.92,70.36,70.85,191900.0,50.4764,50.8059,50.4047,50.7558,191900.0
2008-06-26 13:00:00,70.85,70.93,70.78,70.85,176500.0,50.7558,50.8131,50.7056,50.7558,176500.0
2008-06-26 13:10:00,70.85,71.08,70.83,71.05,246200.0,50.7558,50.9205,50.7414,50.899,246200.0
2008-06-26 13:20:00,71.05,71.18,70.97,71.15,156500.0,50.899,50.9922,50.8417,50.9707,156500.0
2008-06-26 13:30:00,71.15,71.32,71.09,71.27,131300.0,50.9707,51.0925,50.9277,51.0566,131300.0
2008-06-26 13:40:00,71.25,71.34,71.19,71.25,66100.0,51.0423,51.1068,50.9993,51.0423,66100.0
2008-06-26 13:50:00,71.28,71.52,71.2,71.41,92400.0,51.0638,51.2357,51.0065,51.1569,92400.0
2008-06-26 14:00:00,71.39,71.65,71.32,71.56,105400.0,51.1426,51.3289,51.0925,51.2644,105400.0
2008-06-26 14:10:00,71.58,71.59,71.06,71.11,111000.0,51.2787,51.2859,50.9062,50.942,111000.0
2008-06-26 14:20:00,71.12,71.28,71.0,71.22,102700.0,50.9492,51.0638,50.8632,51.0208,102700.0
2008-06-26 14:30:00,71.22,71.26,70.99,71.04,100600.0,51.0208,51.0495,50.8561,50.8919,100600.0
2008-06-26 14:40:00,71.05,71.17,70.97,71.0,117800.0,50.899,50.985,50.8417,50.8632,117800.0
2008-06-26 14:50:00,71.01,71.17,71.0,71.08,74100.0,50.8704,50.985,50.8632,50.9205,74100.0
2008-06-26 15:00:00,71.09,71.31,71.03,71.28,127200.0,50.9277,51.0853,50.8847,51.0638,127200.0
2008-06-26 15:10:00,71.29,71.73,71.29,71.48,281200.0,51.071,51.3862,51.071,51.2071,281200.0
2008-06-26 15:20:00,71.48,71.91,71.45,71.83,240900.0,51.2071,51.5151,51.1856,51.4578,240900.0
2008-06-26 15:30:00,71.83,71.87,71.64,71.78,244800.0,51.4578,51.4865,51.3217,51.422,244800.0
2008-06-26 15:40:00,71.77,71.8,71.48,71.63,237500.0,51.4148,51.4363,51.2071,51.3145,237500.0
2008-06-26 15:50:00,71.64,71.65,71.37,71.38,411500.0,51.3217,51.3289,51.1283,51.1354,411500.0
2008-06-27 09:30:00,70.74,71.1,70.35,70.4,225300.0,50.677,50.9349,50.3976,50.4334,225300.0
2008-06-27 09:40:00,70.35,70.81,70.16,70.73,289400.0,50.3976,50.7271,50.2615,50.6698,289400.0
2008-06-27 09:50:00,70.7,70.88,70.47,70.82,245200.0,50.6483,50.7773,50.4835,50.7343,245200.0
2008-06-27 10:00:00,70.84,71.22,70.77,71.13,250400.0,50.7486,51.0208,50.6985,50.9564,250400.0
2008-06-27 10:10:00,71.1,71.52,70.92,70.97,235100.0,50.9349,51.2357,50.8059,50.8417,235100.0
2008-06-27 10:20:00,70.94,71.0,70.78,70.84,279600.0,50.8202,50.8632,50.7056,50.7486,279600.0
2008-06-27 10:30:00,70.84,71.49,70.8,71.35,215900.0,50.7486,51.2143,50.7199,51.114,215900.0
2008-06-27 10:40:00,71.39,71.43,70.96,71.2,275800.0,51.1426,51.1713,50.8346,51.0065,275800.0
2008-06-27 10:50:00,71.19,71.33,70.82,71.01,276200.0,50.9993,51.0996,50.7343,50.8704,276200.0
2008-06-27 11:00:00,71.0,71.19,70.78,71.18,221900.0,50.8632,50.9993,50.7056,50.9922,221900.0
2008-06-27 11:10:00,71.18,71.44,71.13,71.36,136100.0,50.9922,51.1784,50.9564,51.1211,136100.0
2008-06-27 11:20:00,71.37,71.5,71.2,71.32,200000.0,51.1283,51.2214,51.0065,51.0925,200000.0
2008-06-27 11:30:00,71.31,71.5,71.31,71.41,111300.0,51.0853,51.2214,51.0853,51.1569,111300.0
2008-06-27 11:40:00,71.41,71.6,71.33,71.55,187100.0,51.1569,51.2931,51.0996,51.2572,187100.0
2008-06-27 11:50:00,71.55,71.59,71.33,71.55,134900.0,51.2572,51.2859,51.0996,51.2572,134900.0
2008-06-27 12:00:00,71.55,71.96,71.53,71.85,140000.0,51.2572,51.551,51.2429,51.4721,140000.0
2008-06-27 12:10:00,71.84,71.93,71.73,71.79,153700.0,51.465,51.5295,51.3862,51.4292,153700.0
2008-06-27 12:20:00,71.78,71.87,71.61,71.62,97900.0,51.422,51.4865,51.3002,51.3074,97900.0
2008-06-27 12:30:00,71.62,71.74,71.5,71.71,106500.0,51.3074,51.3933,51.2214,51.3719,106500.0
2008-06-27 12:40:00,71.73,71.8,71.6,71.66,136300.0,51.3862,51.4363,51.2931,51.336,136300.0
2008-06-27 12:50:00,71.66,71.71,71.51,71.55,139400.0,51.336,51.3719,51.2286,51.2572,139400.0
2008-06-27 13:00:00,71.55,71.56,71.15,71.25,110700.0,51.2572,51.2644,50.9707,51.0423,110700.0
2008-06-27 13:10:00,71.25,71.26,70.82,71.0,143500.0,51.0423,51.0495,50.7343,50.8632,143500.0
2008-06-27 13:20:00,71.0,71.02,70.7,70.77,88200.0,50.8632,50.8776,50.6483,50.6985,88200.0
2008-06-27 13:30:00,70.78,70.91,70.77,70.86,85100.0,50.7056,50.7987,50.6985,50.7629,85100.0
2008-06-27 13:40:00,70.85,70.89,70.47,70.68,104800.0,50.7558,50.7844,50.4835,50.634,104800.0
2008-06-27 13:50:00,70.68,70.95,70.59,70.76,65000.0,50.634,50.8274,50.5695,50.6913,65000.0
2008-06-27 14:00:00,70.75,70.93,70.6,70.92,112200.0,50.6841,50.8131,50.5767,50.8059,112200.0
2008-06-27 14:10:00,70.89,70.94,70.63,70.79,94900.0,50.7844,50.8202,50.5982,50.7128,94900.0
2008-06-27 14:20:00,70.8,71.07,70.73,70.95,117800.0,50.7199,50.9134,50.6698,50.8274,117800.0
2008-06-27 14:30:00,70.96,71.2,70.95,71.06,115700.0,50.8346,51.0065,50.8274,50.9062,115700.0
2008-06-27 14:40:00,71.05,71.1,70.83,70.97,99000.0,50.899,50.9349,50.7414,50.8417,99000.0
2008-06-27 14:50:00,70.98,71.13,70.93,71.09,137300.0,50.8489,50.9564,50.8131,50.9277,137300.0
2008-06-27 15:00:00,71.09,71.18,70.95,71.06,140700.0,50.9277,50.9922,50.8274,50.9062,140700.0
2008-06-27 15:10:00,71.06,71.12,70.9,70.99,119900.0,50.9062,50.9492,50.7916,50.8561,119900.0
2008-06-27 15:20:00,70.99,71.11,70.79,70.85,173800.0,50.8561,50.942,50.7128,50.7558,173800.0
2008-06-27 15:30:00,70.85,70.96,70.7,70.87,181700.0,50.7558,50.8346,50.6483,50.7701,181700.0
2008-06-27 15:40:00,70.86,71.34,70.86,71.24,376800.0,50.7629,51.1068,50.7629,51.0352,376800.0
2008-06-27 15:50:00,71.25,71.66,71.15,71.28,588200.0,51.0423,51.336,50.9707,51.0638,588200.0
2008-06-30 09:30:00,71.42,71.53,70.69,71.26,194500.0,51.1641,51.2429,50.6411,51.0495,194500.0
2008-06-30 09:40:00,71.25,71.86,71.19,71.57,148600.0,51.0423,51.4793,50.9993,51.2716,148600.0
2008-06-30 09:50:00,71.56,71.94,71.55,71.75,139600.0,51.2644,51.5366,51.2572,51.4005,139600.0
2008-06-30 10:00:00,71.75,71.87,71.36,71.5,83500.0,51.4005,51.4865,51.1211,51.2214,83500.0
2008-06-30 10:10:00,71.5,71.71,71.39,71.66,82400.0,51.2214,51.3719,51.1426,51.336,82400.0
2008-06-30 10:20:00,71.65,71.98,71.62,71.98,132200.0,51.3289,51.5653,51.3074,51.5653,132200.0
2008-06-30 10:30:00,71.99,72.38,71.97,72.25,153100.0,51.5724,51.8518,51.5581,51.7587,153100.0
2008-06-30 10:40:00,72.28,72.29,71.75,71.96,76800.0,51.7802,51.7874,51.4005,51.551,76800.0
2008-06-30 10:50:00,71.99,72.45,71.89,72.43,93600.0,51.5724,51.902,51.5008,51.8877,93600.0
2008-06-30 11:00:00,72.43,72.52,72.12,72.12,112200.0,51.8877,51.9521,51.6656,51.6656,112200.0
2008-06-30 11:10:00,72.11,72.21,71.92,71.97,104500.0,51.6584,51.73,51.5223,51.5581,104500.0
2008-06-30 11:20:00,71.96,72.18,71.81,72.18,85300.0,51.551,51.7086,51.4435,51.7086,85300.0
2008-06-30 11:30:00,72.18,72.24,71.96,71.99,112600.0,51.7086,51.7515,51.551,51.5724,112600.0
2008-06-30 11:40:00,71.96,72.03,71.86,71.97,61400.0,51.551,51.6011,51.4793,51.5581,61400.0
2008-06-30 11:50:00,71.99,72.05,71.86,71.89,63500.0,51.5724,51.6154,51.4793,51.5008,63500.0
2008-06-30 12:00:00,71.87,71.94,71.69,71.92,66900.0,51.4865,51.5366,51.3575,51.5223,66900.0
2008-06-30 12:10:00,71.92,72.01,71.88,71.98,70900.0,51.5223,51.5868,51.4936,51.5653,70900.0
2008-06-30 12:20:00,71.98,72.1,71.88,72.04,77900.0,51.5653,51.6512,51.4936,51.6083,77900.0
2008-06-30 12:30:00,72.06,72.19,71.98,72.19,71500.0,51.6226,51.7157,51.5653,51.7157,71500.0
2008-06-30 12:40:00,72.17,72.31,72.12,72.26,111700.0,51.7014,51.8017,51.6656,51.7659,111700.0
2008-06-30 12:50:00,72.26,72.32,72.07,72.14,54600.0,51.7659,51.8088,51.6298,51.6799,54600.0
2008-06-30 13:00:00,72.13,72.2,71.98,72.19,87700.0,51.6727,51.7229,51.5653,51.7157,87700.0
2008-06-30 13:10:00,72.19,72.41,72.17,72.37,98500.0,51.7157,51.8733,51.7014,51.8447,98500.0
2008-06-30 13:20:00,72.38,72.5,72.36,72.45,126800.0,51.8518,51.9378,51.8375,51.902,126800.0
2008-06-30 13:30:00,72.44,72.5,72.32,72.33,112200.0,51.8948,51.9378,51.8088,51.816,112200.0
2008-06-30 13:40:00,72.34,72.35,72.25,72.34,78500.0,51.8232,51.8303,51.7587,51.8232,78500.0
2008-06-30 13:50:00,72.34,72.38,72.2,72.37,99100.0,51.8232,51.8518,51.7229,51.8447,99100.0
2008-06-30 14:00:00,72.39,72.59,72.33,72.56,145700.0,51.859,52.0023,51.816,51.9808,145700.0
2008-06-30 14:10:00,72.57,72.83,72.55,72.8,209000.0,51.9879,52.1742,51.9736,52.1527,209000.0
2008-06-30 14:20:00,72.79,72.91,72.77,72.79,117500.0,52.1455,52.2315,52.1312,52.1455,117500.0
2008-06-30 14:30:00,72.78,72.79,72.54,72.63,82700.0,52.1384,52.1455,51.9665,52.0309,82700.0
2008-06-30 14:40:00,72.63,72.74,72.52,72.7,112600.0,52.0309,52.1097,51.9521,52.0811,112600.0
2008-06-30 14:50:00,72.71,72.81,72.58,72.68,79600.0,52.0882,52.1599,51.9951,52.0667,79600.0
2008-06-30 15:00:00,72.67,72.81,72.61,72.73,71400.0,52.0596,52.1599,52.0166,52.1026,71400.0
2008-06-30 15:10:00,72.74,72.82,72.67,72.73,84000.0,52.1097,52.167,52.0596,52.1026,84000.0
2008-06-30 15:20:00,72.73,72.8,72.61,72.73,133400.0,52.1026,52.1527,52.0166,52.1026,133400.0
2008-06-30 15:30:00,72.72,72.73,72.5,72.63,156800.0,52.0954,52.1026,51.9378,52.0309,156800.0
2008-06-30 15:40:00,72.62,72.75,72.37,72.45,213400.0,52.0238,52.1169,51.8447,51.902,213400.0
2008-06-30 15:50:00,72.44,72.46,72.09,72.23,349700.0,51.8948,51.9091,51.6441,51.7444,349700.0
2008-07-01 09:30:00,70.93,70.93,70.3,70.33,167700.0,50.8131,50.8131,50.3618,50.3832,167700.0
2008-07-01 09:40:00,70.32,70.44,70.12,70.3,242000.0,50.3761,50.462,50.2328,50.3618,242000.0
2008-07-01 09:50:00,70.31,71.17,70.3,71.17,160600.0,50.3689,50.985,50.3618,50.985,160600.0
2008-07-01 10:00:00,71.16,71.58,71.0,71.22,230000.0,50.9778,51.2787,50.8632,51.0208,230000.0
2008-07-01 10:10:00,71.23,71.27,70.98,71.19,158700.0,51.028,51.0566,50.8489,50.9993,158700.0
2008-07-01 10:20:00,71.2,71.43,71.08,71.39,154700.0,51.0065,51.1713,50.9205,51.1426,154700.0
2008-07-01 10:30:00,71.38,72.11,71.37,72.03,171300.0,51.1354,51.6584,51.1283,51.6011,171300.0
2008-07-01 10:40:00,72.06,72.5,71.69,72.49,172700.0,51.6226,51.9378,51.3575,51.9306,172700.0
2008-07-01 10:50:00,72.5,73.0,72.38,73.0,275500.0,51.9378,52.296,51.8518,52.296,275500.0
2008-07-01 11:00:00,73.0,73.3,72.87,73.09,270300.0,52.296,52.5109,52.2029,52.3605,270300.0
2008-07-01 11:10:00,73.1,73.35,72.76,72.79,168200.0,52.3676,52.5467,52.1241,52.1455,168200.0
2008-07-01 11:20:00,72.78,72.82,72.47,72.59,147500.0,52.1384,52.167,51.9163,52.0023,147500.0
2008-07-01 11:30:00,72.6,72.64,72.43,72.57,111700.0,52.0094,52.0381,51.8877,51.9879,111700.0
2008-07-01 11:40:00,72.56,72.62,72.24,72.44,157400.0,51.9808,52.0238,51.7515,51.8948,157400.0
2008-07-01 11:50:00,72.46,72.66,72.15,72.24,135600.0,51.9091,52.0524,51.6871,51.7515,135600.0
2008-07-01 12:00:00,72.24,72.54,72.1,72.43,136300.0,51.7515,51.9665,51.6512,51.8877,136300.0
2008-07-01 12:10:00,72.42,72.48,71.79,71.87,204200.0,51.8805,51.9235,51.4292,51.4865,204200.0
2008-07-01 12:20:00,71.87,71.95,71.25,71.34,170300.0,51.4865,51.5438,51.0423,51.1068,170300.0
2008-07-01 12:30:00,71.34,71.72,71.34,71.67,118000.0,51.1068,51.379,51.1068,51.3432,118000.0
2008-07-01 12:40:00,71.67,71.9,71.39,71.8,127600.0,51.3432,51.508,51.1426,51.4363,127600.0
2008-07-01 12:50:00,71.81,72.07,71.74,71.99,121700.0,51.4435,51.6298,51.3933,51.5724,121700.0
2008-07-01 13:00:00,71.98,72.13,71.72,71.72,151000.0,51.5653,51.6727,51.379,51.379,151000.0
2008-07-01 13:10:00,71.73,72.09,71.72,71.98,99200.0,51.3862,51.6441,51.379,51.5653,99200.0
2008-07-01 13:20:00,71.95,72.28,71.95,72.11,87500.0,51.5438,51.7802,51.5438,51.6584,87500.0
2008-07-01 13:30:00,72.1,72.32,71.82,71.95,180400.0,51.6512,51.8088,51.4507,51.5438,180400.0
2008-07-01 13:40:00,71.94,72.47,71.86,72.43,164600.0,51.5366,51.9163,51.4793,51.8877,164600.0
2008-07-01 13:50:00,72.45,72.72,72.43,72.71,183900.0,51.902,52.0954,51.8877,52.0882,183900.0
2008-07-01 14:00:00,72.71,73.04,72.67,72.83,244200.0,52.0882,52.3246,52.0596,52.1742,244200.0
2008-07-01 14:10:00,72.87,73.18,72.78,73.0,118900.0,52.2029,52.4249,52.1384,52.296,118900.0
2008-07-01 14:20:00,73.01,73.19,72.97,73.11,142400.0,52.3032,52.4321,52.2745,52.3748,142400.0
2008-07-01 14:30:00,73.12,73.28,72.96,73.28,110000.0,52.382,52.4966,52.2673,52.4966,110000.0
2008-07-01 14:40:00,73.29,73.84,73.24,73.43,142600.0,52.5037,52.8978,52.4679,52.604,142600.0
2008-07-01 14:50:00,73.45,73.48,73.25,73.37,136100.0,52.6184,52.6399,52.4751,52.5611,136100.0
2008-07-01 15:00:00,73.34,73.41,73.15,73.35,163500.0,52.5396,52.5897,52.4034,52.5467,163500.0
2008-07-01 15:10:00,73.37,73.4,73.0,73.01,159500.0,52.5611,52.5825,52.296,52.3032,159500.0
2008-07-01 15:20:00,73.0,73.38,72.94,73.11,143100.0,52.296,52.5682,52.253,52.3748,143100.0
2008-07-01 15:30:00,73.14,73.55,73.03,73.53,160800.0,52.3963,52.69,52.3175,52.6757,160800.0
2008-07-01 15:40:00,73.53,73.55,73.16,73.36,165300.0,52.6757,52.69,52.4106,52.5539,165300.0
2008-07-01 15:50:00,73.35,73.52,73.34,73.45,198900.0,52.5467,52.6685,52.5396,52.6184,198900.0
2008-07-02 09:30:00,73.84,74.18,72.83,72.89,234200.0,52.8978,53.1413,52.1742,52.2172,234200.0
2008-07-02 09:40:00,72.91,73.06,72.46,72.6,170700.0,52.2315,52.339,51.9091,52.0094,170700.0
2008-07-02 09:50:00,72.6,72.61,72.2,72.3,120000.0,52.0094,52.0166,51.7229,51.7945,120000.0
2008-07-02 10:00:00,72.32,72.59,72.2,72.26,124100.0,51.8088,52.0023,51.7229,51.7659,124100.0
2008-07-02 10:10:00,72.27,72.31,71.65,71.78,118900.0,51.773,51.8017,51.3289,51.422,118900.0
2008-07-02 10:20:00,71.78,72.09,71.7,71.93,157300.0,51.422,51.6441,51.3647,51.5295,157300.0
2008-07-02 10:30:00,71.95,72.02,71.56,71.72,176400.0,51.5438,51.5939,51.2644,51.379,176400.0
2008-07-02 10:40:00,71.71,72.13,71.68,72.13,138200.0,51.3719,51.6727,51.3504,51.6727,138200.0
2008-07-02 10:50:00,72.12,72.16,71.7,71.72,144200.0,51.6656,51.6942,51.3647,51.379,144200.0
2008-07-02 11:00:00,71.72,71.72,71.24,71.32,139900.0,51.379,51.379,51.0352,51.0925,139900.0
2008-07-02 11:10:00,71.33,71.34,71.1,71.16,172600.0,51.0996,51.1068,50.9349,50.9778,172600.0
2008-07-02 11:20:00,71.18,71.27,71.01,71.05,113100.0,50.9922,51.0566,50.8704,50.899,113100.0
2008-07-02 11:30:00,71.05,71.07,70.72,70.76,200900.0,50.899,50.9134,50.6626,50.6913,200900.0
2008-07-02 11:40:00,70.79,70.9,70.44,70.55,190400.0,50.7128,50.7916,50.462,50.5408,190400.0
2008-07-02 11:50:00,70.53,70.62,70.35,70.5,133000.0,50.5265,50.591,50.3976,50.505,133000.0
2008-07-02 12:00:00,70.5,70.69,70.45,70.58,92800.0,50.505,50.6411,50.4692,50.5623,92800.0
2008-07-02 12:10:00,70.58,70.74,70.56,70.65,101200.0,50.5623,50.677,50.548,50.6125,101200.0
2008-07-02 12:20:00,70.64,70.71,70.4,70.68,130800.0,50.6053,50.6555,50.4334,50.634,130800.0
2008-07-02 12:30:00,70.67,70.89,70.58,70.86,117800.0,50.6268,50.7844,50.5623,50.7629,117800.0
2008-07-02 12:40:00,70.89,70.99,70.86,70.93,72000.0,50.7844,50.8561,50.7629,50.8131,72000.0
2008-07-02 12:50:00,70.94,71.13,70.85,70.98,72500.0,50.8202,50.9564,50.7558,50.8489,72500.0
2008-07-02 13:00:00,70.96,70.97,70.65,70.69,56600.0,50.8346,50.8417,50.6125,50.6411,56600.0
2008-07-02 13:10:00,70.7,70.95,70.7,70.79,88600.0,50.6483,50.8274,50.6483,50.7128,88600.0
2008-07-02 13:20:00,70.78,71.26,70.78,71.24,73800.0,50.7056,51.0495,50.7056,51.0352,73800.0
2008-07-02 13:30:00,71.25,71.25,70.79,70.86,105200.0,51.0423,51.0423,50.7128,50.7629,105200.0
2008-07-02 13:40:00,70.86,71.05,70.84,71.05,66100.0,50.7629,50.899,50.7486,50.899,66100.0
2008-07-02 13:50:00,71.05,71.38,71.02,71.2,125800.0,50.899,51.1354,50.8776,51.0065,125800.0
2008-07-02 14:00:00,71.2,71.29,71.09,71.26,131400.0,51.0065,51.071,50.9277,51.0495,131400.0
2008-07-02 14:10:00,71.23,71.48,71.23,71.45,145600.0,51.028,51.2071,51.028,51.1856,145600.0
2008-07-02 14:20:00,71.45,71.45,70.94,70.98,100400.0,51.1856,51.1856,50.8202,50.8489,100400.0
2008-07-02 14:30:00,70.97,71.17,70.94,71.1,213900.0,50.8417,50.985,50.8202,50.9349,213900.0
2008-07-02 14:40:00,71.1,71.23,71.0,71.17,122000.0,50.9349,51.028,50.8632,50.985,122000.0
2008-07-02 14:50:00,71.15,71.2,70.88,70.9,167000.0,50.9707,51.0065,50.7773,50.7916,167000.0
2008-07-02 15:00:00,70.91,70.94,70.59,70.6,170300.0,50.7987,50.8202,50.5695,50.5767,170300.0
2008-07-02 15:10:00,70.59,70.86,70.53,70.58,190800.0,50.5695,50.7629,50.5265,50.5623,190800.0
2008-07-02 15:20:00,70.59,70.84,70.58,70.6,150300.0,50.5695,50.7486,50.5623,50.5767,150300.0
2008-07-02 15:30:00,70.59,70.62,70.2,70.42,239500.0,50.5695,50.591,50.2901,50.4477,239500.0
2008-07-02 15:40:00,70.44,70.55,70.24,70.25,265400.0,50.462,50.5408,50.3188,50.3259,265400.0
2008-07-02 15:50:00,70.24,70.57,70.2,70.27,366300.0,50.3188,50.5552,50.2901,50.3403,366300.0
2008-07-03 08:00:00,69.25,69.25,69.25,69.25,200.0,49.6096,49.6096,49.6096,49.6096,200.0
2008-07-03 08:10:00,69.25,69.25,69.25,69.25,100.0,49.6096,49.6096,49.6096,49.6096,100.0
2008-07-03 08:20:00,69.25,69.25,69.25,69.25,0.0,49.6096,49.6096,49.6096,49.6096,0.0
2008-07-03 08:30:00,69.5,69.88,69.5,69.88,500.0,49.7886,50.0609,49.7886,50.0609,500.0
2008-07-03 08:40:00,70.0,70.0,70.0,70.0,200.0,50.1468,50.1468,50.1468,50.1468,200.0
2008-07-03 08:50:00,70.0,70.0,70.0,70.0,0.0,50.1468,50.1468,50.1468,50.1468,0.0
2008-07-03 09:00:00,70.1,70.5,70.1,70.5,1300.0,50.2185,50.505,50.2185,50.505,1300.0
2008-07-03 09:10:00,70.5,70.5,70.4,70.4,400.0,50.505,50.505,50.4334,50.4334,400.0
2008-07-03 09:20:00,70.4,70.4,70.4,70.4,100.0,50.4334,50.4334,50.4334,50.4334,100.0
2008-07-03 09:30:00,70.27,70.99,69.24,69.3,381600.0,50.3403,50.8561,49.6024,49.6454,381600.0
2008-07-03 09:40:00,69.34,69.63,68.58,68.65,398100.0,49.674,49.8818,49.1296,49.1797,398100.0
2008-07-03 09:50:00,68.64,69.05,68.53,68.66,224900.0,49.1726,49.4663,49.0938,49.1869,224900.0
2008-07-03 10:00:00,68.64,68.65,68.15,68.27,297700.0,49.1726,49.1797,48.8215,48.9075,297700.0
2008-07-03 10:10:00,68.24,68.45,67.86,68.29,247400.0,48.886,49.0364,48.6138,48.9218,247400.0
2008-07-03 10:20:00,68.3,68.95,68.26,68.95,251700.0,48.929,49.3946,48.9003,49.3946,251700.0
2008-07-03 10:30:00,68.95,69.1,68.62,68.8,306900.0,49.3946,49.5021,49.1582,49.2872,306900.0
2008-07-03 10:40:00,68.8,69.03,68.7,68.93,218900.0,49.2872,49.4519,49.2155,49.3803,218900.0
2008-07-03 10:50:00,68.93,69.17,68.76,68.79,292000.0,49.3803,49.5522,49.2585,49.28,292000.0
2008-07-03 11:00:00,68.77,69.14,68.61,68.92,294100.0,49.2657,49.5307,49.1511,49.3731,294100.0
2008-07-03 11:10:00,68.94,69.16,68.76,69.13,251900.0,49.3875,49.5451,49.2585,49.5236,251900.0
2008-07-03 11:20:00,69.13,69.52,69.1,69.45,184100.0,49.5236,49.803,49.5021,49.7528,184100.0
2008-07-03 11:30:00,69.43,69.49,69.0,69.05,155300.0,49.7385,49.7815,49.4305,49.4663,155300.0
2008-07-03 11:40:00,69.05,69.4,68.8,69.36,187400.0,49.4663,49.717,49.2872,49.6884,187400.0
2008-07-03 11:50:00,69.38,69.43,69.13,69.32,154500.0,49.7027,49.7385,49.5236,49.6597,154500.0
2008-07-03 12:00:00,69.32,69.32,68.72,68.72,154700.0,49.6597,49.6597,49.2299,49.2299,154700.0
2008-07-03 12:10:00,68.71,68.72,68.51,68.71,174600.0,49.2227,49.2299,49.0794,49.2227,174600.0
2008-07-03 12:20:00,68.71,68.75,68.39,68.61,310200.0,49.2227,49.2514,48.9935,49.1511,310200.0
2008-07-03 12:30:00,68.61,68.61,68.34,68.54,280700.0,49.1511,49.1511,48.9576,49.1009,280700.0
2008-07-03 12:40:00,68.55,68.61,68.32,68.47,320300.0,49.1081,49.1511,48.9433,49.0508,320300.0
2008-07-03 12:50:00,68.47,68.48,68.27,68.39,350100.0,49.0508,49.0579,48.9075,48.9935,350100.0
2008-07-07 09:30:00,68.75,69.27,68.36,68.63,236900.0,49.2514,49.6239,48.972,49.1654,236900.0
2008-07-07 09:40:00,68.63,69.39,68.6,69.21,176300.0,49.1654,49.7098,49.1439,49.5809,176300.0
2008-07-07 09:50:00,69.21,70.18,69.0,70.14,217800.0,49.5809,50.2758,49.4305,50.2471,217800.0
2008-07-07 10:00:00,70.14,70.56,69.9,70.48,217200.0,50.2471,50.548,50.0752,50.4907,217200.0
2008-07-07 10:10:00,70.48,70.48,70.08,70.25,149000.0,50.4907,50.4907,50.2041,50.3259,149000.0
2008-07-07 10:20:00,70.23,70.62,70.19,70.52,182100.0,50.3116,50.591,50.283,50.5194,182100.0
2008-07-07 10:30:00,70.54,70.6,70.35,70.57,148900.0,50.5337,50.5767,50.3976,50.5552,148900.0
2008-07-07 10:40:00,70.58,70.74,70.58,70.7,152700.0,50.5623,50.677,50.5623,50.6483,152700.0
2008-07-07 10:50:00,70.68,70.87,70.58,70.83,109700.0,50.634,50.7701,50.5623,50.7414,109700.0
2008-07-07 11:00:00,70.8,70.92,70.59,70.66,128600.0,50.7199,50.8059,50.5695,50.6197,128600.0
2008-07-07 11:10:00,70.67,70.79,70.54,70.76,158100.0,50.6268,50.7128,50.5337,50.6913,158100.0
2008-07-07 11:20:00,70.74,70.9,70.58,70.86,77900.0,50.677,50.7916,50.5623,50.7629,77900.0
2008-07-07 11:30:00,70.89,70.98,70.72,70.8,93700.0,50.7844,50.8489,50.6626,50.7199,93700.0
2008-07-07 11:40:00,70.82,70.94,70.77,70.8,100700.0,50.7343,50.8202,50.6985,50.7199,100700.0
2008-07-07 11:50:00,70.8,70.83,70.54,70.58,116200.0,50.7199,50.7414,50.5337,50.5623,116200.0
2008-07-07 12:00:00,70.59,70.85,70.55,70.77,104300.0,50.5695,50.7558,50.5408,50.6985,104300.0
2008-07-07 12:10:00,70.77,70.8,70.39,70.44,155000.0,50.6985,50.7199,50.4262,50.462,155000.0
2008-07-07 12:20:00,70.43,70.49,69.71,69.73,146900.0,50.4549,50.4979,49.9391,49.9534,146900.0
2008-07-07 12:30:00,69.73,70.15,69.59,69.9,126600.0,49.9534,50.2543,49.8531,50.0752,126600.0
2008-07-07 12:40:00,69.87,69.92,69.49,69.53,78200.0,50.0537,50.0895,49.7815,49.8101,78200.0
2008-07-07 12:50:00,69.5,69.7,69.1,69.13,99400.0,49.7886,49.9319,49.5021,49.5236,99400.0
2008-07-07 13:00:00,69.13,69.2,68.75,69.2,112000.0,49.5236,49.5737,49.2514,49.5737,112000.0
2008-07-07 13:10:00,69.18,69.29,69.09,69.26,71200.0,49.5594,49.6382,49.4949,49.6167,71200.0
2008-07-07 13:20:00,69.29,69.4,69.12,69.31,68200.0,49.6382,49.717,49.5164,49.6525,68200.0
2008-07-07 13:30:00,69.3,69.58,69.07,69.07,74800.0,49.6454,49.846,49.4806,49.4806,74800.0
2008-07-07 13:40:00,69.08,69.28,68.85,69.18,83000.0,49.4878,49.631,49.323,49.5594,83000.0
2008-07-07 13:50:00,69.18,69.38,69.14,69.19,57500.0,49.5594,49.7027,49.5307,49.5666,57500.0
2008-07-07 14:00:00,69.18,69.5,69.13,69.2,101600.0,49.5594,49.7886,49.5236,49.5737,101600.0
2008-07-07 14:10:00,69.2,69.43,69.09,69.21,88800.0,49.5737,49.7385,49.4949,49.5809,88800.0
2008-07-07 14:20:00,69.23,69.63,69.23,69.48,91600.0,49.5952,49.8818,49.5952,49.7743,91600.0
2008-07-07 14:30:00,69.47,69.6,69.37,69.38,69100.0,49.7672,49.8603,49.6955,49.7027,69100.0
2008-07-07 14:40:00,69.38,69.42,69.01,69.13,88400.0,49.7027,49.7313,49.4376,49.5236,88400.0
2008-07-07 14:50:00,69.15,69.25,69.02,69.25,96200.0,49.5379,49.6096,49.4448,49.6096,96200.0
2008-07-07 15:00:00,69.25,69.72,69.25,69.69,118200.0,49.6096,49.9463,49.6096,49.9248,118200.0
2008-07-07 15:10:00,69.68,70.12,69.58,70.07,143100.0,49.9176,50.2328,49.846,50.197,143100.0
2008-07-07 15:20:00,70.06,70.33,69.77,70.3,197300.0,50.1898,50.3832,49.9821,50.3618,197300.0
2008-07-07 15:30:00,70.31,70.59,70.2,70.59,228900.0,50.3689,50.5695,50.2901,50.5695,228900.0
2008-07-07 15:40:00,70.61,70.69,70.13,70.16,263700.0,50.5838,50.6411,50.24,50.2615,263700.0
2008-07-07 15:50:00,70.17,70.34,69.71,69.78,443400.0,50.2686,50.3904,49.9391,49.9892,443400.0
2008-07-08 09:30:00,69.39,69.82,68.79,69.02,219700.0,49.7098,50.0179,49.28,49.4448,219700.0
2008-07-08 09:40:00,69.04,69.42,68.91,68.93,172300.0,49.4591,49.7313,49.366,49.3803,172300.0
2008-07-08 09:50:00,68.94,69.37,68.41,68.53,176800.0,49.3875,49.6955,49.0078,49.0938,176800.0
2008-07-08 10:00:00,68.52,68.56,68.03,68.21,222900.0,49.0866,49.1152,48.7356,48.8645,222900.0
2008-07-08 10:10:00,68.23,68.73,68.06,68.63,259800.0,48.8788,49.237,48.7571,49.1654,259800.0
2008-07-08 10:20:00,68.65,68.79,68.1,68.25,166100.0,49.1797,49.28,48.7857,48.8932,166100.0
2008-07-08 10:30:00,68.27,68.43,67.59,67.61,156100.0,48.9075,49.0221,48.4204,48.4347,156100.0
2008-07-08 10:40:00,67.6,67.61,67.2,67.26,232300.0,48.4275,48.4347,48.141,48.1839,232300.0
2008-07-08 10:50:00,67.25,67.43,67.05,67.05,271000.0,48.1768,48.3057,48.0335,48.0335,271000.0
2008-07-08 11:00:00,67.04,67.27,66.69,66.84,369100.0,48.0263,48.1911,47.7756,47.8831,369100.0
2008-07-08 11:10:00,66.84,67.28,66.82,67.16,197600.0,47.8831,48.1983,47.8687,48.1123,197600.0
2008-07-08 11:20:00,67.17,67.28,67.03,67.14,144400.0,48.1195,48.1983,48.0192,48.098,144400.0
2008-07-08 11:30:00,67.13,67.24,67.03,67.04,146500.0,48.0908,48.1696,48.0192,48.0263,146500.0
2008-07-08 11:40:00,67.03,67.04,66.82,66.9,133800.0,48.0192,48.0263,47.8687,47.9261,133800.0
2008-07-08 11:50:00,66.9,67.09,66.77,66.77,125800.0,47.9261,48.0622,47.8329,47.8329,125800.0
2008-07-08 12:00:00,66.78,67.35,66.7,67.19,169200.0,47.8401,48.2484,47.7828,48.1338,169200.0
2008-07-08 12:10:00,67.19,67.52,67.19,67.2,194800.0,48.1338,48.3702,48.1338,48.141,194800.0
2008-07-08 12:20:00,67.2,67.43,67.13,67.3,164100.0,48.141,48.3057,48.0908,48.2126,164100.0
2008-07-08 12:30:00,67.3,67.45,67.13,67.34,140000.0,48.2126,48.3201,48.0908,48.2413,140000.0
2008-07-08 12:40:00,67.32,67.32,66.71,66.71,265100.0,48.2269,48.2269,47.7899,47.7899,265100.0
2008-07-08 12:50:00,66.69,67.08,66.68,66.91,87100.0,47.7756,48.055,47.7684,47.9332,87100.0
2008-07-08 13:00:00,66.91,67.22,66.84,67.22,104400.0,47.9332,48.1553,47.8831,48.1553,104400.0
2008-07-08 13:10:00,67.22,67.28,66.72,66.79,122700.0,48.1553,48.1983,47.7971,47.8472,122700.0
2008-07-08 13:20:00,66.8,66.82,66.43,66.78,135900.0,47.8544,47.8687,47.5894,47.8401,135900.0
2008-07-08 13:30:00,66.78,66.89,66.44,66.44,120100.0,47.8401,47.9189,47.5965,47.5965,120100.0
2008-07-08 13:40:00,66.43,66.8,66.43,66.61,133400.0,47.5894,47.8544,47.5894,47.7183,133400.0
2008-07-08 13:50:00,66.58,66.82,66.52,66.75,101700.0,47.6968,47.8687,47.6538,47.8186,101700.0
2008-07-08 14:00:00,66.75,66.99,66.67,66.89,113500.0,47.8186,47.9905,47.7613,47.9189,113500.0
2008-07-08 14:10:00,66.88,67.01,66.76,67.0,114600.0,47.9117,48.0049,47.8258,47.9977,114600.0
2008-07-08 14:20:00,67.0,67.04,66.7,66.95,123600.0,47.9977,48.0263,47.7828,47.9619,123600.0
2008-07-08 14:30:00,66.96,67.14,66.86,66.93,279500.0,47.969,48.098,47.8974,47.9475,279500.0
2008-07-08 14:40:00,66.96,67.06,66.81,66.85,367900.0,47.969,48.0407,47.8616,47.8902,367900.0
2008-07-08 14:50:00,66.85,67.03,66.71,66.98,493600.0,47.8902,48.0192,47.7899,47.9834,493600.0
2008-07-08 15:00:00,66.99,67.56,66.85,67.2,416900.0,47.9905,48.3989,47.8902,48.141,416900.0
2008-07-08 15:10:00,67.22,67.34,67.11,67.22,257700.0,48.1553,48.2413,48.0765,48.1553,257700.0
2008-07-08 15:20:00,67.22,67.32,66.96,67.12,281100.0,48.1553,48.2269,47.969,48.0837,281100.0
2008-07-08 15:30:00,67.15,67.22,66.87,66.98,561600.0,48.1051,48.1553,47.9046,47.9834,561600.0
2008-07-08 15:40:00,66.97,67.21,66.9,67.17,450100.0,47.9762,48.1481,47.9261,48.1195,450100.0
2008-07-08 15:50:00,67.17,67.29,66.77,66.91,775200.0,48.1195,48.2054,47.8329,47.9332,775200.0
2008-07-09 09:30:00,67.75,67.84,67.26,67.35,274000.0,48.535,48.5995,48.1839,48.2484,274000.0
2008-07-09 09:40:00,67.33,67.33,66.59,66.61,278400.0,48.2341,48.2341,47.704,47.7183,278400.0
2008-07-09 09:50:00,66.61,66.68,65.72,65.96,335300.0,47.7183,47.7684,47.0807,47.2526,335300.0
2008-07-09 10:00:00,66.01,66.58,65.74,66.58,330500.0,47.2885,47.6968,47.095,47.6968,330500.0
2008-07-09 10:10:00,66.57,67.39,66.5,67.27,340600.0,47.6896,48.2771,47.6395,48.1911,340600.0
2008-07-09 10:20:00,67.27,67.42,66.86,67.04,341400.0,48.1911,48.2986,47.8974,48.0263,341400.0
2008-07-09 10:30:00,67.04,67.05,66.72,66.83,154400.0,48.0263,48.0335,47.7971,47.8759,154400.0
2008-07-09 10:40:00,66.84,66.95,66.45,66.46,186400.0,47.8831,47.9619,47.6037,47.6108,186400.0
2008-07-09 10:50:00,66.48,67.11,66.48,66.91,183400.0,47.6252,48.0765,47.6252,47.9332,183400.0
2008-07-09 11:00:00,66.91,66.97,66.48,66.49,196400.0,47.9332,47.9762,47.6252,47.6323,196400.0
2008-07-09 11:10:00,66.49,66.62,66.01,66.16,313000.0,47.6323,47.7255,47.2885,47.3959,313000.0
2008-07-09 11:20:00,66.16,66.36,66.1,66.31,273000.0,47.3959,47.5392,47.3529,47.5034,273000.0
2008-07-09 11:30:00,66.3,66.5,66.27,66.31,97600.0,47.4962,47.6395,47.4747,47.5034,97600.0
2008-07-09 11:40:00,66.28,66.6,66.27,66.47,234100.0,47.4819,47.7111,47.4747,47.618,234100.0
2008-07-09 11:50:00,66.47,66.66,66.45,66.51,146500.0,47.618,47.7541,47.6037,47.6467,146500.0
2008-07-09 12:00:00,66.51,66.52,66.16,66.34,130700.0,47.6467,47.6538,47.3959,47.5249,130700.0
2008-07-09 12:10:00,66.32,66.51,66.32,66.5,121900.0,47.5105,47.6467,47.5105,47.6395,121900.0
2008-07-09 12:20:00,66.5,66.66,66.42,66.45,131100.0,47.6395,47.7541,47.5822,47.6037,131100.0
2008-07-09 12:30:00,66.45,66.5,66.14,66.16,126500.0,47.6037,47.6395,47.3816,47.3959,126500.0
2008-07-09 12:40:00,66.16,66.19,65.75,65.77,192400.0,47.3959,47.4174,47.1022,47.1165,192400.0
2008-07-09 12:50:00,65.77,66.03,65.76,65.96,114700.0,47.1165,47.3028,47.1094,47.2526,114700.0
2008-07-09 13:00:00,65.95,65.95,65.75,65.84,92900.0,47.2455,47.2455,47.1022,47.1667,92900.0
2008-07-09 13:10:00,65.85,66.12,65.76,66.06,155000.0,47.1738,47.3673,47.1094,47.3243,155000.0
2008-07-09 13:20:00,66.06,66.16,65.89,65.96,135900.0,47.3243,47.3959,47.2025,47.2526,135900.0
2008-07-09 13:30:00,65.96,66.12,65.95,65.97,127100.0,47.2526,47.3673,47.2455,47.2598,127100.0
2008-07-09 13:40:00,65.96,66.05,65.96,66.02,89300.0,47.2526,47.3171,47.2526,47.2956,89300.0
2008-07-09 13:50:00,66.02,66.06,65.97,66.0,91200.0,47.2956,47.3243,47.2598,47.2813,91200.0
2008-07-09 14:00:00,66.0,66.01,65.78,65.81,103100.0,47.2813,47.2885,47.1237,47.1452,103100.0
2008-07-09 14:10:00,65.83,65.9,65.7,65.7,99200.0,47.1595,47.2097,47.0664,47.0664,99200.0
2008-07-09 14:20:00,65.71,65.71,65.5,65.63,192600.0,47.0736,47.0736,46.9231,47.0162,192600.0
2008-07-09 14:30:00,65.63,65.88,65.59,65.59,173800.0,47.0162,47.1953,46.9876,46.9876,173800.0
2008-07-09 14:40:00,65.59,65.68,65.53,65.62,127400.0,46.9876,47.0521,46.9446,47.0091,127400.0
2008-07-09 14:50:00,65.62,65.63,65.13,65.18,156600.0,47.0091,47.0162,46.6581,46.6939,156600.0
2008-07-09 15:00:00,65.18,65.2,64.89,64.92,242100.0,46.6939,46.7082,46.4861,46.5076,242100.0
2008-07-09 15:10:00,64.91,64.98,64.71,64.77,253200.0,46.5004,46.5506,46.3572,46.4002,253200.0
2008-07-09 15:20:00,64.77,64.97,64.7,64.75,222600.0,46.4002,46.5434,46.35,46.3858,222600.0
2008-07-09 15:30:00,64.76,64.86,64.41,64.41,291100.0,46.393,46.4646,46.1423,46.1423,291100.0
2008-07-09 15:40:00,64.41,64.59,64.01,64.04,390500.0,46.1423,46.2712,45.8557,45.8772,390500.0
2008-07-09 15:50:00,64.04,64.29,63.94,64.03,559200.0,45.8772,46.0563,45.8056,45.87,559200.0
2008-07-10 09:30:00,64.29,64.76,64.05,64.38,257500.0,46.0563,46.393,45.8844,46.1208,257500.0
2008-07-10 09:40:00,64.33,64.85,64.23,64.69,189700.0,46.0849,46.4575,46.0133,46.3428,189700.0
2008-07-10 09:50:00,64.68,65.11,64.38,64.46,208600.0,46.3357,46.6437,46.1208,46.1781,208600.0
2008-07-10 10:00:00,64.47,64.76,64.4,64.61,309000.0,46.1852,46.393,46.1351,46.2855,309000.0
2008-07-10 10:10:00,64.6,64.82,64.0,64.01,169300.0,46.2784,46.436,45.8485,45.8557,169300.0
2008-07-10 10:20:00,64.01,64.81,64.0,64.78,252900.0,45.8557,46.4288,45.8485,46.4073,252900.0
2008-07-10 10:30:00,64.79,65.06,64.73,64.89,136100.0,46.4145,46.6079,46.3715,46.4861,136100.0
2008-07-10 10:40:00,64.92,65.5,64.87,65.4,185900.0,46.5076,46.9231,46.4718,46.8515,185900.0
2008-07-10 10:50:00,65.41,65.6,65.21,65.25,117900.0,46.8586,46.9948,46.7154,46.744,117900.0
2008-07-10 11:00:00,65.26,65.69,65.09,65.43,133200.0,46.7512,47.0592,46.6294,46.873,133200.0
2008-07-10 11:10:00,65.44,65.6,65.1,65.14,80000.0,46.8801,46.9948,46.6366,46.6652,80000.0
2008-07-10 11:20:00,65.11,65.27,65.03,65.13,92600.0,46.6437,46.7583,46.5864,46.6581,92600.0
2008-07-10 11:30:00,65.1,65.71,65.04,65.65,131300.0,46.6366,47.0736,46.5936,47.0306,131300.0
2008-07-10 11:40:00,65.65,65.85,65.55,65.57,78200.0,47.0306,47.1738,46.9589,46.9733,78200.0
2008-07-10 11:50:00,65.63,65.72,65.43,65.59,71500.0,47.0162,47.0807,46.873,46.9876,71500.0
2008-07-10 12:00:00,65.58,65.9,65.58,65.76,96300.0,46.9804,47.2097,46.9804,47.1094,96300.0
2008-07-10 12:10:00,65.75,66.2,65.75,66.11,157600.0,47.1022,47.4246,47.1022,47.3601,157600.0
2008-07-10 12:20:00,66.13,66.28,66.06,66.26,153800.0,47.3744,47.4819,47.3243,47.4676,153800.0
2008-07-10 12:30:00,66.26,66.31,65.88,66.06,135000.0,47.4676,47.5034,47.1953,47.3243,135000.0
2008-07-10 12:40:00,66.06,66.16,65.98,66.06,75300.0,47.3243,47.3959,47.267,47.3243,75300.0
2008-07-10 12:50:00,66.05,66.07,65.54,65.63,84300.0,47.3171,47.3315,46.9518,47.0162,84300.0
2008-07-10 13:00:00,65.62,65.88,65.58,65.76,94800.0,47.0091,47.1953,46.9804,47.1094,94800.0
2008-07-10 13:10:00,65.75,65.99,65.74,65.92,144200.0,47.1022,47.2741,47.095,47.224,144200.0
2008-07-10 13:20:00,65.91,65.99,65.78,65.9,138400.0,47.2168,47.2741,47.1237,47.2097,138400.0
2008-07-10 13:30:00,65.92,66.15,65.89,66.02,140700.0,47.224,47.3888,47.2025,47.2956,140700.0
2008-07-10 13:40:00,66.02,66.09,65.9,65.96,144800.0,47.2956,47.3458,47.2097,47.2526,144800.0
2008-07-10 13:50:00,65.97,66.08,65.91,65.96,138100.0,47.2598,47.3386,47.2168,47.2526,138100.0
2008-07-10 14:00:00,65.97,66.11,65.93,66.08,60400.0,47.2598,47.3601,47.2312,47.3386,60400.0
2008-07-10 14:10:00,66.06,66.09,65.8,65.86,140700.0,47.3243,47.3458,47.138,47.181,140700.0
2008-07-10 14:20:00,65.89,66.0,65.32,65.46,115900.0,47.2025,47.2813,46.7942,46.8945,115900.0
2008-07-10 14:30:00,65.45,65.8,65.25,65.44,166800.0,46.8873,47.138,46.744,46.8801,166800.0
2008-07-10 14:40:00,65.46,65.46,64.93,65.04,85100.0,46.8945,46.8945,46.5148,46.5936,85100.0
2008-07-10 14:50:00,65.04,65.23,64.72,65.12,119900.0,46.5936,46.7297,46.3643,46.6509,119900.0
2008-07-10 15:00:00,65.09,65.42,65.08,65.32,165300.0,46.6294,46.8658,46.6222,46.7942,165300.0
2008-07-10 15:10:00,65.32,65.59,65.3,65.44,145600.0,46.7942,46.9876,46.7798,46.8801,145600.0
2008-07-10 15:20:00,65.44,65.77,65.39,65.75,309600.0,46.8801,47.1165,46.8443,47.1022,309600.0
2008-07-10 15:30:00,65.7,65.85,65.43,65.64,252500.0,47.0664,47.1738,46.873,47.0234,252500.0
2008-07-10 15:40:00,65.64,65.81,65.38,65.55,343600.0,47.0234,47.1452,46.8371,46.9589,343600.0
2008-07-10 15:50:00,65.55,65.95,65.45,65.79,385700.0,46.9589,47.2455,46.8873,47.1309,385700.0
2008-07-11 09:30:00,65.2,65.47,64.6,64.62,162900.0,46.7082,46.9016,46.2784,46.2927,162900.0
2008-07-11 09:40:00,64.62,65.35,64.43,65.21,126000.0,46.2927,46.8157,46.1566,46.7154,126000.0
2008-07-11 09:50:00,65.22,65.35,64.8,64.92,148100.0,46.7225,46.8157,46.4216,46.5076,148100.0
2008-07-11 10:00:00,64.91,65.17,64.64,64.89,106600.0,46.5004,46.6867,46.307,46.4861,106600.0
2008-07-11 10:10:00,64.9,65.0,64.7,64.93,87500.0,46.4933,46.5649,46.35,46.5148,87500.0
2008-07-11 10:20:00,64.93,65.02,64.0,64.22,172900.0,46.5148,46.5792,45.8485,46.0061,172900.0
2008-07-11 10:30:00,64.22,64.47,64.0,64.08,119300.0,46.0061,46.1852,45.8485,45.9058,119300.0
2008-07-11 10:40:00,64.08,64.5,64.06,64.42,73200.0,45.9058,46.2067,45.8915,46.1494,73200.0
2008-07-11 10:50:00,64.45,64.83,64.42,64.79,59200.0,46.1709,46.4431,46.1494,46.4145,59200.0
2008-07-11 11:00:00,64.73,64.95,64.61,64.67,78700.0,46.3715,46.5291,46.2855,46.3285,78700.0
2008-07-11 11:10:00,64.68,64.81,64.5,64.62,72400.0,46.3357,46.4288,46.2067,46.2927,72400.0
2008-07-11 11:20:00,64.64,64.65,64.33,64.56,94400.0,46.307,46.3142,46.0849,46.2497,94400.0
2008-07-11 11:30:00,64.52,64.9,64.28,64.88,112500.0,46.2211,46.4933,46.0491,46.479,112500.0
2008-07-11 11:40:00,64.88,64.92,64.73,64.88,128000.0,46.479,46.5076,46.3715,46.479,128000.0
2008-07-11 11:50:00,64.88,65.36,64.88,65.26,139800.0,46.479,46.8228,46.479,46.7512,139800.0
2008-07-11 12:00:00,65.25,65.26,64.8,64.83,65900.0,46.744,46.7512,46.4216,46.4431,65900.0
2008-07-11 12:10:00,64.81,64.88,64.64,64.78,38600.0,46.4288,46.479,46.307,46.4073,38600.0
2008-07-11 12:20:00,64.76,64.98,64.66,64.93,45000.0,46.393,46.5506,46.3214,46.5148,45000.0
2008-07-11 12:30:00,64.94,65.01,64.75,64.78,67800.0,46.5219,46.5721,46.3858,46.4073,67800.0
2008-07-11 12:40:00,64.79,64.95,64.65,64.66,47900.0,46.4145,46.5291,46.3142,46.3214,47900.0
2008-07-11 12:50:00,64.67,64.85,64.54,64.61,66700.0,46.3285,46.4575,46.2354,46.2855,66700.0
2008-07-11 13:00:00,64.58,64.6,64.35,64.49,57400.0,46.264,46.2784,46.0993,46.1996,57400.0
2008-07-11 13:10:00,64.5,64.7,64.18,64.68,69100.0,46.2067,46.35,45.9775,46.3357,69100.0
2008-07-11 13:20:00,64.67,64.77,64.52,64.62,88300.0,46.3285,46.4002,46.2211,46.2927,88300.0
2008-07-11 13:30:00,64.6,64.75,64.44,64.75,73400.0,46.2784,46.3858,46.1637,46.3858,73400.0
2008-07-11 13:40:00,64.77,64.94,64.46,64.63,91600.0,46.4002,46.5219,46.1781,46.2999,91600.0
2008-07-11 13:50:00,64.65,64.8,64.4,64.8,104600.0,46.3142,46.4216,46.1351,46.4216,104600.0
2008-07-11 14:00:00,64.8,65.24,64.65,65.08,117800.0,46.4216,46.7369,46.3142,46.6222,117800.0
2008-07-11 14:10:00,65.07,65.33,64.85,65.1,153000.0,46.6151,46.8013,46.4575,46.6366,153000.0
2008-07-11 14:20:00,65.12,65.12,64.61,64.73,87500.0,46.6509,46.6509,46.2855,46.3715,87500.0
2008-07-11 14:30:00,64.74,64.91,64.65,64.77,62200.0,46.3787,46.5004,46.3142,46.4002,62200.0
2008-07-11 14:40:00,64.77,65.65,64.74,65.61,91600.0,46.4002,47.0306,46.3787,47.0019,91600.0
2008-07-11 14:50:00,65.65,66.0,65.25,65.86,260700.0,47.0306,47.2813,46.744,47.181,260700.0
2008-07-11 15:00:00,65.86,66.49,65.64,66.12,307500.0,47.181,47.6323,47.0234,47.3673,307500.0
2008-07-11 15:10:00,66.12,66.18,65.2,65.33,189800.0,47.3673,47.4103,46.7082,46.8013,189800.0
2008-07-11 15:20:00,65.33,65.62,65.09,65.35,212600.0,46.8013,47.0091,46.6294,46.8157,212600.0
2008-07-11 15:30:00,65.35,65.41,64.91,65.16,176100.0,46.8157,46.8586,46.5004,46.6795,176100.0
2008-07-11 15:40:00,65.15,65.37,64.9,65.14,181800.0,46.6724,46.83,46.4933,46.6652,181800.0
2008-07-11 15:50:00,65.15,65.55,65.03,65.09,366400.0,46.6724,46.9589,46.5864,46.6294,366400.0
2008-07-14 09:30:00,65.82,66.55,65.66,66.29,112100.0,47.1524,47.6753,47.0377,47.4891,112100.0
2008-07-14 09:40:00,66.27,66.35,65.85,66.32,132100.0,47.4747,47.532,47.1738,47.5105,132100.0
2008-07-14 09:50:00,66.33,66.67,66.2,66.2,166300.0,47.5177,47.7613,47.4246,47.4246,166300.0
2008-07-14 10:00:00,66.2,66.34,65.93,66.28,159700.0,47.4246,47.5249,47.2312,47.4819,159700.0
2008-07-14 10:10:00,66.27,66.68,66.2,66.6,125200.0,47.4747,47.7684,47.4246,47.7111,125200.0
2008-07-14 10:20:00,66.63,66.66,66.13,66.16,90600.0,47.7326,47.7541,47.3744,47.3959,90600.0
2008-07-14 10:30:00,66.16,66.56,66.07,66.42,116700.0,47.3959,47.6825,47.3315,47.5822,116700.0
2008-07-14 10:40:00,66.42,66.43,66.13,66.22,60900.0,47.5822,47.5894,47.3744,47.4389,60900.0
2008-07-14 10:50:00,66.22,66.67,66.11,66.64,64500.0,47.4389,47.7613,47.3601,47.7398,64500.0
2008-07-14 11:00:00,66.64,66.82,66.4,66.79,112300.0,47.7398,47.8687,47.5679,47.8472,112300.0
2008-07-14 11:10:00,66.79,67.06,66.69,67.05,175500.0,47.8472,48.0407,47.7756,48.0335,175500.0
2008-07-14 11:20:00,67.05,67.3,66.75,67.1,112500.0,48.0335,48.2126,47.8186,48.0693,112500.0
2008-07-14 11:30:00,67.1,67.48,67.0,67.35,222700.0,48.0693,48.3416,47.9977,48.2484,222700.0
2008-07-14 11:40:00,67.35,67.49,67.2,67.45,181600.0,48.2484,48.3487,48.141,48.3201,181600.0
2008-07-14 11:50:00,67.45,67.48,66.83,67.3,246100.0,48.3201,48.3416,47.8759,48.2126,246100.0
2008-07-14 12:00:00,67.29,67.43,66.62,66.75,200500.0,48.2054,48.3057,47.7255,47.8186,200500.0
2008-07-14 12:10:00,66.74,67.06,66.7,67.02,148700.0,47.8114,48.0407,47.7828,48.012,148700.0
2008-07-14 12:20:00,67.03,67.03,66.65,66.75,82200.0,48.0192,48.0192,47.747,47.8186,82200.0
2008-07-14 12:30:00,66.75,66.84,66.55,66.8,68300.0,47.8186,47.8831,47.6753,47.8544,68300.0
2008-07-14 12:40:00,66.81,66.98,66.63,66.97,94600.0,47.8616,47.9834,47.7326,47.9762,94600.0
2008-07-14 12:50:00,66.98,67.3,66.97,67.09,122800.0,47.9834,48.2126,47.9762,48.0622,122800.0
2008-07-14 13:00:00,67.13,67.14,66.75,66.88,78300.0,48.0908,48.098,47.8186,47.9117,78300.0
2008-07-14 13:10:00,66.88,67.1,66.81,66.89,67400.0,47.9117,48.0693,47.8616,47.9189,67400.0
2008-07-14 13:20:00,66.87,66.99,66.77,66.89,48700.0,47.9046,47.9905,47.8329,47.9189,48700.0
2008-07-14 13:30:00,66.9,67.01,66.78,67.01,63700.0,47.9261,48.0049,47.8401,48.0049,63700.0
2008-07-14 13:40:00,67.05,67.18,66.85,67.03,65200.0,48.0335,48.1266,47.8902,48.0192,65200.0
2008-07-14 13:50:00,67.07,67.13,66.9,67.05,48000.0,48.0478,48.0908,47.9261,48.0335,48000.0
2008-07-14 14:00:00,67.03,67.11,66.9,66.97,60600.0,48.0192,48.0765,47.9261,47.9762,60600.0
2008-07-14 14:10:00,67.0,67.09,66.82,66.92,49900.0,47.9977,48.0622,47.8687,47.9404,49900.0
2008-07-14 14:20:00,66.94,67.09,66.89,67.01,59600.0,47.9547,48.0622,47.9189,48.0049,59600.0
2008-07-14 14:30:00,67.0,67.18,67.0,67.12,65600.0,47.9977,48.1266,47.9977,48.0837,65600.0
2008-07-14 14:40:00,67.1,67.14,66.92,66.96,93500.0,48.0693,48.098,47.9404,47.969,93500.0
2008-07-14 14:50:00,66.96,67.08,66.82,67.02,82800.0,47.969,48.055,47.8687,48.012,82800.0
2008-07-14 15:00:00,67.02,67.03,66.79,66.88,85100.0,48.012,48.0192,47.8472,47.9117,85100.0
2008-07-14 15:10:00,66.87,67.08,66.85,67.02,75400.0,47.9046,48.055,47.8902,48.012,75400.0
2008-07-14 15:20:00,67.02,67.26,66.9,67.25,257000.0,48.012,48.1839,47.9261,48.1768,257000.0
2008-07-14 15:30:00,67.25,67.64,67.25,67.56,245600.0,48.1768,48.4562,48.1768,48.3989,245600.0
2008-07-14 15:40:00,67.55,67.57,67.26,67.57,256300.0,48.3917,48.406,48.1839,48.406,256300.0
2008-07-14 15:50:00,67.56,67.62,67.25,67.4,460800.0,48.3989,48.4418,48.1768,48.2842,460800.0
2008-07-15 09:30:00,66.5,67.03,66.05,66.05,137800.0,47.6395,48.0192,47.3171,47.3171,137800.0
2008-07-15 09:40:00,66.05,66.18,65.09,65.11,219000.0,47.3171,47.4103,46.6294,46.6437,219000.0
2008-07-15 09:50:00,65.08,65.42,65.01,65.37,232100.0,46.6222,46.8658,46.5721,46.83,232100.0
2008-07-15 10:00:00,65.36,65.42,64.55,64.71,143600.0,46.8228,46.8658,46.2425,46.3572,143600.0
2008-07-15 10:10:00,64.66,64.94,64.57,64.82,143200.0,46.3214,46.5219,46.2569,46.436,143200.0
2008-07-15 10:20:00,64.81,64.99,64.6,64.95,151700.0,46.4288,46.5578,46.2784,46.5291,151700.0
2008-07-15 10:30:00,64.94,65.1,64.77,65.08,122200.0,46.5219,46.6366,46.4002,46.6222,122200.0
2008-07-15 10:40:00,65.07,65.42,65.07,65.33,123800.0,46.6151,46.8658,46.6151,46.8013,123800.0
2008-07-15 10:50:00,65.36,65.55,65.25,65.48,94300.0,46.8228,46.9589,46.744,46.9088,94300.0
2008-07-15 11:00:00,65.48,66.22,65.38,65.86,158300.0,46.9088,47.4389,46.8371,47.181,158300.0
2008-07-15 11:10:00,65.86,65.86,65.42,65.82,143800.0,47.181,47.181,46.8658,47.1524,143800.0
2008-07-15 11:20:00,65.84,65.96,65.24,65.29,140400.0,47.1667,47.2526,46.7369,46.7727,140400.0
2008-07-15 11:30:00,65.25,65.39,65.17,65.3,104900.0,46.744,46.8443,46.6867,46.7798,104900.0
2008-07-15 11:40:00,65.3,65.45,65.19,65.31,122900.0,46.7798,46.8873,46.701,46.787,122900.0
2008-07-15 11:50:00,65.29,65.61,65.29,65.5,143800.0,46.7727,47.0019,46.7727,46.9231,143800.0
2008-07-15 12:00:00,65.5,65.88,65.42,65.48,142500.0,46.9231,47.1953,46.8658,46.9088,142500.0
2008-07-15 12:10:00,65.48,65.67,65.35,65.59,89800.0,46.9088,47.0449,46.8157,46.9876,89800.0
2008-07-15 12:20:00,65.61,65.73,65.45,65.69,98600.0,47.0019,47.0879,46.8873,47.0592,98600.0
2008-07-15 12:30:00,65.68,66.04,65.65,65.94,95100.0,47.0521,47.31,47.0306,47.2383,95100.0
2008-07-15 12:40:00,65.97,66.19,65.97,66.0,89000.0,47.2598,47.4174,47.2598,47.2813,89000.0
2008-07-15 12:50:00,66.0,66.21,65.93,66.1,104400.0,47.2813,47.4317,47.2312,47.3529,104400.0
2008-07-15 13:00:00,66.13,66.6,66.0,66.18,171900.0,47.3744,47.7111,47.2813,47.4103,171900.0
2008-07-15 13:10:00,66.19,66.33,65.87,65.92,98100.0,47.4174,47.5177,47.1882,47.224,98100.0
2008-07-15 13:20:00,65.93,66.0,65.53,65.71,114700.0,47.2312,47.2813,46.9446,47.0736,114700.0
2008-07-15 13:30:00,65.72,65.83,65.51,65.53,101800.0,47.0807,47.1595,46.9303,46.9446,101800.0
2008-07-15 13:40:00,65.54,66.01,65.54,65.97,67000.0,46.9518,47.2885,46.9518,47.2598,67000.0
2008-07-15 13:50:00,65.96,65.99,65.64,65.72,78300.0,47.2526,47.2741,47.0234,47.0807,78300.0
2008-07-15 14:00:00,65.72,65.79,65.36,65.43,63700.0,47.0807,47.1309,46.8228,46.873,63700.0
2008-07-15 14:10:00,65.43,65.64,65.24,65.59,116300.0,46.873,47.0234,46.7369,46.9876,116300.0
2008-07-15 14:20:00,65.6,65.62,65.28,65.46,87700.0,46.9948,47.0091,46.7655,46.8945,87700.0
2008-07-15 14:30:00,65.48,65.71,65.3,65.35,204300.0,46.9088,47.0736,46.7798,46.8157,204300.0
2008-07-15 14:40:00,65.35,65.43,65.25,65.26,116600.0,46.8157,46.873,46.744,46.7512,116600.0
2008-07-15 14:50:00,65.25,65.46,65.12,65.23,191300.0,46.744,46.8945,46.6509,46.7297,191300.0
2008-07-15 15:00:00,65.22,65.53,65.2,65.49,361300.0,46.7225,46.9446,46.7082,46.9159,361300.0
2008-07-15 15:10:00,65.5,65.71,65.26,65.4,188300.0,46.9231,47.0736,46.7512,46.8515,188300.0
2008-07-15 15:20:00,65.4,65.47,65.15,65.15,206800.0,46.8515,46.9016,46.6724,46.6724,206800.0
2008-07-15 15:30:00,65.16,65.31,64.91,64.95,196100.0,46.6795,46.787,46.5004,46.5291,196100.0
2008-07-15 15:40:00,64.97,65.01,64.66,64.73,244400.0,46.5434,46.5721,46.3214,46.3715,244400.0
2008-07-15 15:50:00,64.73,64.88,64.57,64.71,352600.0,46.3715,46.479,46.2569,46.3572,352600.0
2008-07-16 09:30:00,64.97,65.0,64.01,64.04,205600.0,46.5434,46.5649,45.8557,45.8772,205600.0
2008-07-16 09:40:00,64.02,64.09,63.51,63.57,226700.0,45.8629,45.913,45.4975,45.5405,226700.0
2008-07-16 09:50:00,63.58,64.27,63.54,64.08,225200.0,45.5477,46.042,45.519,45.9058,225200.0
2008-07-16 10:00:00,64.1,64.3,63.82,63.92,182200.0,45.9202,46.0635,45.7196,45.7912,182200.0
2008-07-16 10:10:00,63.92,64.06,63.7,63.71,121400.0,45.7912,45.8915,45.6336,45.6408,121400.0
2008-07-16 10:20:00,63.68,64.19,63.68,64.06,155900.0,45.6193,45.9847,45.6193,45.8915,155900.0
2008-07-16 10:30:00,64.08,64.08,63.81,64.0,166000.0,45.9058,45.9058,45.7124,45.8485,166000.0
2008-07-16 10:40:00,64.01,64.07,63.86,64.0,232700.0,45.8557,45.8987,45.7482,45.8485,232700.0
2008-07-16 10:50:00,64.02,64.2,63.94,64.04,190400.0,45.8629,45.9918,45.8056,45.8772,190400.0
2008-07-16 11:00:00,64.01,64.34,63.97,63.98,242600.0,45.8557,46.0921,45.827,45.8342,242600.0
2008-07-16 11:10:00,63.98,64.07,63.86,63.95,226600.0,45.8342,45.8987,45.7482,45.8127,226600.0
2008-07-16 11:20:00,63.93,64.07,63.76,63.97,169500.0,45.7984,45.8987,45.6766,45.827,169500.0
2008-07-16 11:30:00,64.0,64.16,63.98,64.02,297600.0,45.8485,45.9632,45.8342,45.8629,297600.0
2008-07-16 11:40:00,64.03,64.1,63.87,63.99,213100.0,45.87,45.9202,45.7554,45.8414,213100.0
2008-07-16 11:50:00,63.95,64.24,63.94,64.07,169100.0,45.8127,46.0205,45.8056,45.8987,169100.0
2008-07-16 12:00:00,64.08,64.38,64.02,64.02,204700.0,45.9058,46.1208,45.8629,45.8629,204700.0
2008-07-16 12:10:00,64.02,64.21,63.96,64.04,286600.0,45.8629,45.999,45.8199,45.8772,286600.0
2008-07-16 12:20:00,64.05,64.32,64.02,64.3,218700.0,45.8844,46.0778,45.8629,46.0635,218700.0
2008-07-16 12:30:00,64.3,64.59,64.22,64.29,257700.0,46.0635,46.2712,46.0061,46.0563,257700.0
2008-07-16 12:40:00,64.29,64.49,64.29,64.37,253900.0,46.0563,46.1996,46.0563,46.1136,253900.0
2008-07-16 12:50:00,64.35,64.5,64.31,64.48,384600.0,46.0993,46.2067,46.0706,46.1924,384600.0
2008-07-16 13:00:00,64.47,64.7,64.44,64.65,216700.0,46.1852,46.35,46.1637,46.3142,216700.0
2008-07-16 13:10:00,64.64,64.67,64.34,64.46,134200.0,46.307,46.3285,46.0921,46.1781,134200.0
2008-07-16 13:20:00,64.45,64.58,64.43,64.55,238300.0,46.1709,46.264,46.1566,46.2425,238300.0
2008-07-16 13:30:00,64.54,64.66,64.44,64.48,135400.0,46.2354,46.3214,46.1637,46.1924,135400.0
2008-07-16 13:40:00,64.49,64.57,64.36,64.44,188500.0,46.1996,46.2569,46.1064,46.1637,188500.0
2008-07-16 13:50:00,64.45,64.55,64.39,64.44,149500.0,46.1709,46.2425,46.1279,46.1637,149500.0
2008-07-16 14:00:00,64.42,64.49,64.05,64.22,156400.0,46.1494,46.1996,45.8844,46.0061,156400.0
2008-07-16 14:10:00,64.22,64.48,64.21,64.42,191300.0,46.0061,46.1924,45.999,46.1494,191300.0
2008-07-16 14:20:00,64.43,64.7,64.4,64.56,287200.0,46.1566,46.35,46.1351,46.2497,287200.0
2008-07-16 14:30:00,64.55,64.7,64.51,64.6,176300.0,46.2425,46.35,46.2139,46.2784,176300.0
2008-07-16 14:40:00,64.61,64.72,64.53,64.69,309000.0,46.2855,46.3643,46.2282,46.3428,309000.0
2008-07-16 14:50:00,64.69,64.82,64.34,64.36,243100.0,46.3428,46.436,46.0921,46.1064,243100.0
2008-07-16 15:00:00,64.36,64.59,64.2,64.45,278100.0,46.1064,46.2712,45.9918,46.1709,278100.0
2008-07-16 15:10:00,64.44,64.67,64.41,64.5,290500.0,46.1637,46.3285,46.1423,46.2067,290500.0
2008-07-16 15:20:00,64.51,64.8,64.49,64.74,385300.0,46.2139,46.4216,46.1996,46.3787,385300.0
2008-07-16 15:30:00,64.74,65.14,64.74,65.1,270900.0,46.3787,46.6652,46.3787,46.6366,270900.0
2008-07-16 15:40:00,65.1,65.3,64.97,65.3,258700.0,46.6366,46.7798,46.5434,46.7798,258700.0
2008-07-16 15:50:00,65.3,65.77,65.3,65.68,587800.0,46.7798,47.1165,46.7798,47.0521,587800.0
2008-07-17 09:30:00,65.68,66.63,65.68,65.87,333900.0,47.0521,47.7326,47.0521,47.1882,333900.0
2008-07-17 09:40:00,65.9,66.15,65.68,65.9,190500.0,47.2097,47.3888,47.0521,47.2097,190500.0
2008-07-17 09:50:00,65.9,66.45,65.72,66.42,156000.0,47.2097,47.6037,47.0807,47.5822,156000.0
2008-07-17 10:00:00,66.42,66.85,66.16,66.18,377300.0,47.5822,47.8902,47.3959,47.4103,377300.0
2008-07-17 10:10:00,66.19,66.62,66.07,66.59,157800.0,47.4174,47.7255,47.3315,47.704,157800.0
2008-07-17 10:20:00,66.6,66.9,66.56,66.78,131000.0,47.7111,47.9261,47.6825,47.8401,131000.0
2008-07-17 10:30:00,66.79,66.94,66.66,66.66,168500.0,47.8472,47.9547,47.7541,47.7541,168500.0
2008-07-17 10:40:00,66.62,66.86,66.57,66.79,109300.0,47.7255,47.8974,47.6896,47.8472,109300.0
2008-07-17 10:50:00,66.79,66.81,66.66,66.78,62900.0,47.8472,47.8616,47.7541,47.8401,62900.0
2008-07-17 11:00:00,66.8,66.92,66.53,66.67,146400.0,47.8544,47.9404,47.661,47.7613,146400.0
2008-07-17 11:10:00,66.63,67.0,66.51,66.67,204200.0,47.7326,47.9977,47.6467,47.7613,204200.0
2008-07-17 11:20:00,66.67,66.7,66.25,66.62,198700.0,47.7613,47.7828,47.4604,47.7255,198700.0
2008-07-17 11:30:00,66.62,67.0,66.62,66.99,179800.0,47.7255,47.9977,47.7255,47.9905,179800.0
2008-07-17 11:40:00,67.0,67.38,66.95,67.07,146200.0,47.9977,48.2699,47.9619,48.0478,146200.0
2008-07-17 11:50:00,67.09,67.28,67.09,67.25,82900.0,48.0622,48.1983,48.0622,48.1768,82900.0
2008-07-17 12:00:00,67.26,67.64,67.25,67.56,217700.0,48.1839,48.4562,48.1768,48.3989,217700.0
2008-07-17 12:10:00,67.56,67.57,67.29,67.38,138000.0,48.3989,48.406,48.2054,48.2699,138000.0
2008-07-17 12:20:00,67.39,67.55,67.31,67.47,74000.0,48.2771,48.3917,48.2198,48.3344,74000.0
2008-07-17 12:30:00,67.47,67.49,67.19,67.19,73400.0,48.3344,48.3487,48.1338,48.1338,73400.0
2008-07-17 12:40:00,67.17,67.57,67.17,67.56,75700.0,48.1195,48.406,48.1195,48.3989,75700.0
2008-07-17 12:50:00,67.56,67.94,67.56,67.9,172500.0,48.3989,48.6711,48.3989,48.6424,172500.0
2008-07-17 13:00:00,67.9,67.98,67.76,67.96,148200.0,48.6424,48.6997,48.5421,48.6854,148200.0
2008-07-17 13:10:00,67.96,68.63,67.9,68.62,171900.0,48.6854,49.1654,48.6424,49.1582,171900.0
2008-07-17 13:20:00,68.61,68.68,68.1,68.12,154400.0,49.1511,49.2012,48.7857,48.8,154400.0
2008-07-17 13:30:00,68.12,68.2,67.87,68.13,177200.0,48.8,48.8573,48.6209,48.8072,177200.0
2008-07-17 13:40:00,68.13,68.16,67.93,68.03,131600.0,48.8072,48.8287,48.6639,48.7356,131600.0
2008-07-17 13:50:00,68.03,68.06,67.89,67.91,102300.0,48.7356,48.7571,48.6353,48.6496,102300.0
2008-07-17 14:00:00,67.9,67.99,67.74,67.75,113300.0,48.6424,48.7069,48.5278,48.535,113300.0
2008-07-17 14:10:00,67.75,67.94,67.49,67.53,110100.0,48.535,48.6711,48.3487,48.3774,110100.0
2008-07-17 14:20:00,67.51,67.78,67.51,67.7,106500.0,48.363,48.5565,48.363,48.4992,106500.0
2008-07-17 14:30:00,67.69,67.7,67.11,67.23,129700.0,48.492,48.4992,48.0765,48.1625,129700.0
2008-07-17 14:40:00,67.24,67.29,67.1,67.17,124100.0,48.1696,48.2054,48.0693,48.1195,124100.0
2008-07-17 14:50:00,67.17,67.49,67.11,67.49,225500.0,48.1195,48.3487,48.0765,48.3487,225500.0
2008-07-17 15:00:00,67.49,68.0,67.48,67.82,294400.0,48.3487,48.7141,48.3416,48.5851,294400.0
2008-07-17 15:10:00,67.8,68.08,67.64,68.06,151300.0,48.5708,48.7714,48.4562,48.7571,151300.0
2008-07-17 15:20:00,68.04,68.12,67.7,67.73,162800.0,48.7427,48.8,48.4992,48.5206,162800.0
2008-07-17 15:30:00,67.73,67.87,67.53,67.61,224200.0,48.5206,48.6209,48.3774,48.4347,224200.0
2008-07-17 15:40:00,67.63,68.0,67.57,67.91,260200.0,48.449,48.7141,48.406,48.6496,260200.0
2008-07-17 15:50:00,67.9,68.1,67.8,67.99,370400.0,48.6424,48.7857,48.5708,48.7069,370400.0
2008-07-18 09:30:00,68.05,69.08,68.01,68.66,823300.0,48.7499,49.4878,48.7212,49.1869,823300.0
2008-07-18 09:40:00,68.67,68.81,68.25,68.59,185200.0,49.194,49.2943,48.8932,49.1367,185200.0
2008-07-18 09:50:00,68.59,68.77,68.26,68.51,154100.0,49.1367,49.2657,48.9003,49.0794,154100.0
2008-07-18 10:00:00,68.52,68.87,68.31,68.87,155400.0,49.0866,49.3373,48.9362,49.3373,155400.0
2008-07-18 10:10:00,68.88,69.06,68.77,68.84,119000.0,49.3445,49.4734,49.2657,49.3158,119000.0
2008-07-18 10:20:00,68.84,68.86,68.51,68.68,234700.0,49.3158,49.3302,49.0794,49.2012,234700.0
2008-07-18 10:30:00,68.68,68.71,68.35,68.38,100400.0,49.2012,49.2227,48.9648,48.9863,100400.0
2008-07-18 10:40:00,68.38,68.5,68.21,68.4,68500.0,48.9863,49.0723,48.8645,49.0006,68500.0
2008-07-18 10:50:00,68.42,68.5,67.85,67.96,96100.0,49.015,49.0723,48.6066,48.6854,96100.0
2008-07-18 11:00:00,67.98,68.21,67.85,67.93,118800.0,48.6997,48.8645,48.6066,48.6639,118800.0
2008-07-18 11:10:00,67.91,68.0,67.73,67.73,115900.0,48.6496,48.7141,48.5206,48.5206,115900.0
2008-07-18 11:20:00,67.72,67.78,67.24,67.26,139700.0,48.5135,48.5565,48.1696,48.1839,139700.0
2008-07-18 11:30:00,67.22,67.4,67.14,67.19,108300.0,48.1553,48.2842,48.098,48.1338,108300.0
2008-07-18 11:40:00,67.19,67.3,67.03,67.16,133700.0,48.1338,48.2126,48.0192,48.1123,133700.0
2008-07-18 11:50:00,67.15,67.38,67.14,67.3,99300.0,48.1051,48.2699,48.098,48.2126,99300.0
2008-07-18 12:00:00,67.3,67.56,67.28,67.46,91600.0,48.2126,48.3989,48.1983,48.3272,91600.0
2008-07-18 12:10:00,67.46,67.55,67.24,67.32,86200.0,48.3272,48.3917,48.1696,48.2269,86200.0
2008-07-18 12:20:00,67.34,67.51,67.17,67.24,80000.0,48.2413,48.363,48.1195,48.1696,80000.0
2008-07-18 12:30:00,67.22,67.4,66.95,67.4,67800.0,48.1553,48.2842,47.9619,48.2842,67800.0
2008-07-18 12:40:00,67.39,67.41,67.21,67.36,29100.0,48.2771,48.2914,48.1481,48.2556,29100.0
2008-07-18 12:50:00,67.34,67.35,66.99,67.13,69500.0,48.2413,48.2484,47.9905,48.0908,69500.0
2008-07-18 13:00:00,67.13,67.28,66.94,66.96,49700.0,48.0908,48.1983,47.9547,47.969,49700.0
2008-07-18 13:10:00,66.95,67.29,66.85,67.15,34300.0,47.9619,48.2054,47.8902,48.1051,34300.0
2008-07-18 13:20:00,67.14,67.32,67.05,67.19,57400.0,48.098,48.2269,48.0335,48.1338,57400.0
2008-07-18 13:30:00,67.17,67.62,67.1,67.31,75400.0,48.1195,48.4418,48.0693,48.2198,75400.0
2008-07-18 13:40:00,67.28,67.4,67.16,67.37,71500.0,48.1983,48.2842,48.1123,48.2628,71500.0
2008-07-18 13:50:00,67.39,67.41,67.17,67.38,78400.0,48.2771,48.2914,48.1195,48.2699,78400.0
2008-07-18 14:00:00,67.38,67.53,67.25,67.36,64700.0,48.2699,48.3774,48.1768,48.2556,64700.0
2008-07-18 14:10:00,67.36,67.42,67.21,67.4,68300.0,48.2556,48.2986,48.1481,48.2842,68300.0
2008-07-18 14:20:00,67.39,67.45,67.33,67.43,79400.0,48.2771,48.3201,48.2341,48.3057,79400.0
2008-07-18 14:30:00,67.43,67.45,67.25,67.4,70400.0,48.3057,48.3201,48.1768,48.2842,70400.0
2008-07-18 14:40:00,67.4,67.45,67.24,67.25,48000.0,48.2842,48.3201,48.1696,48.1768,48000.0
2008-07-18 14:50:00,67.26,67.29,66.94,67.11,80700.0,48.1839,48.2054,47.9547,48.0765,80700.0
2008-07-18 15:00:00,67.12,67.25,67.04,67.17,117500.0,48.0837,48.1768,48.0263,48.1195,117500.0
2008-07-18 15:10:00,67.17,67.21,66.98,67.0,79900.0,48.1195,48.1481,47.9834,47.9977,79900.0
2008-07-18 15:20:00,67.05,67.35,67.01,67.26,120500.0,48.0335,48.2484,48.0049,48.1839,120500.0
2008-07-18 15:30:00,67.25,67.45,67.1,67.44,122300.0,48.1768,48.3201,48.0693,48.3129,122300.0
2008-07-18 15:40:00,67.45,67.55,67.27,67.42,159200.0,48.3201,48.3917,48.1911,48.2986,159200.0
2008-07-18 15:50:00,67.42,67.45,67.16,67.23,282700.0,48.2986,48.3201,48.1123,48.1625,282700.0
2008-07-21 09:30:00,68.1,68.63,67.56,68.63,147800.0,48.7857,49.1654,48.3989,49.1654,147800.0
2008-07-21 09:40:00,68.59,68.69,68.47,68.65,150700.0,49.1367,49.2084,49.0508,49.1797,150700.0
2008-07-21 09:50:00,68.65,68.86,68.48,68.86,137400.0,49.1797,49.3302,49.0579,49.3302,137400.0
2008-07-21 10:00:00,68.84,69.29,68.82,69.23,193200.0,49.3158,49.6382,49.3015,49.5952,193200.0
2008-07-21 10:10:00,69.23,69.6,69.21,69.6,121200.0,49.5952,49.8603,49.5809,49.8603,121200.0
2008-07-21 10:20:00,69.6,69.76,69.48,69.74,163300.0,49.8603,49.9749,49.7743,49.9606,163300.0
2008-07-21 10:30:00,69.74,69.74,69.37,69.44,212000.0,49.9606,49.9606,49.6955,49.7457,212000.0
2008-07-21 10:40:00,69.43,69.81,69.42,69.71,161100.0,49.7385,50.0107,49.7313,49.9391,161100.0
2008-07-21 10:50:00,69.7,69.83,69.57,69.7,106200.0,49.9319,50.0251,49.8388,49.9319,106200.0
2008-07-21 11:00:00,69.7,69.7,69.47,69.54,168000.0,49.9319,49.9319,49.7672,49.8173,168000.0
2008-07-21 11:10:00,69.54,69.57,69.3,69.5,115200.0,49.8173,49.8388,49.6454,49.7886,115200.0
2008-07-21 11:20:00,69.5,69.6,69.28,69.41,190600.0,49.7886,49.8603,49.631,49.7242,190600.0
2008-07-21 11:30:00,69.37,69.59,69.35,69.43,107700.0,49.6955,49.8531,49.6812,49.7385,107700.0
2008-07-21 11:40:00,69.45,69.45,69.08,69.22,237700.0,49.7528,49.7528,49.4878,49.5881,237700.0
2008-07-21 11:50:00,69.23,69.28,69.13,69.28,96200.0,49.5952,49.631,49.5236,49.631,96200.0
2008-07-21 12:00:00,69.28,69.41,68.94,68.95,133900.0,49.631,49.7242,49.3875,49.3946,133900.0
2008-07-21 12:10:00,68.95,69.2,68.86,69.15,111100.0,49.3946,49.5737,49.3302,49.5379,111100.0
2008-07-21 12:20:00,69.15,69.38,69.04,69.24,128300.0,49.5379,49.7027,49.4591,49.6024,128300.0
2008-07-21 12:30:00,69.23,69.5,69.23,69.47,105100.0,49.5952,49.7886,49.5952,49.7672,105100.0
2008-07-21 12:40:00,69.48,69.66,69.47,69.56,77600.0,49.7743,49.9033,49.7672,49.8316,77600.0
2008-07-21 12:50:00,69.56,69.71,69.43,69.66,69500.0,49.8316,49.9391,49.7385,49.9033,69500.0
2008-07-21 13:00:00,69.69,69.98,69.62,69.98,110400.0,49.9248,50.1325,49.8746,50.1325,110400.0
2008-07-21 13:10:00,69.97,70.21,69.89,70.15,143000.0,50.1253,50.2973,50.068,50.2543,143000.0
2008-07-21 13:20:00,70.14,70.39,70.07,70.39,165200.0,50.2471,50.4262,50.197,50.4262,165200.0
2008-07-21 13:30:00,70.39,70.52,70.33,70.49,70700.0,50.4262,50.5194,50.3832,50.4979,70700.0
2008-07-21 13:40:00,70.48,70.54,70.43,70.46,96700.0,50.4907,50.5337,50.4549,50.4764,96700.0
2008-07-21 13:50:00,70.46,70.68,70.32,70.62,115500.0,50.4764,50.634,50.3761,50.591,115500.0
2008-07-21 14:00:00,70.61,70.71,70.49,70.57,155600.0,50.5838,50.6555,50.4979,50.5552,155600.0
2008-07-21 14:10:00,70.57,70.59,70.15,70.48,149800.0,50.5552,50.5695,50.2543,50.4907,149800.0
2008-07-21 14:20:00,70.48,70.68,70.43,70.57,131900.0,50.4907,50.634,50.4549,50.5552,131900.0
2008-07-21 14:30:00,70.56,70.65,70.52,70.59,83400.0,50.548,50.6125,50.5194,50.5695,83400.0
2008-07-21 14:40:00,70.6,70.75,70.52,70.72,115200.0,50.5767,50.6841,50.5194,50.6626,115200.0
2008-07-21 14:50:00,70.7,70.82,70.64,70.82,119500.0,50.6483,50.7343,50.6053,50.7343,119500.0
2008-07-21 15:00:00,70.82,70.95,70.67,70.9,177500.0,50.7343,50.8274,50.6268,50.7916,177500.0
2008-07-21 15:10:00,70.9,71.29,70.89,71.2,213600.0,50.7916,51.071,50.7844,51.0065,213600.0
2008-07-21 15:20:00,71.2,71.27,71.1,71.17,215400.0,51.0065,51.0566,50.9349,50.985,215400.0
2008-07-21 15:30:00,71.16,71.21,71.05,71.2,247500.0,50.9778,51.0137,50.899,51.0065,247500.0
2008-07-21 15:40:00,71.2,71.29,71.03,71.06,336300.0,51.0065,51.071,50.8847,50.9062,336300.0
2008-07-21 15:50:00,71.05,71.07,70.85,70.97,398100.0,50.899,50.9134,50.7558,50.8417,398100.0
2008-07-22 09:30:00,70.78,71.25,70.55,71.1,282800.0,50.7056,51.0423,50.5408,50.9349,282800.0
2008-07-22 09:40:00,71.07,71.57,71.03,71.31,261900.0,50.9134,51.2716,50.8847,51.0853,261900.0
2008-07-22 09:50:00,71.34,71.37,70.95,71.3,184700.0,51.1068,51.1283,50.8274,51.0781,184700.0
2008-07-22 10:00:00,71.29,71.33,70.88,71.17,230200.0,51.071,51.0996,50.7773,50.985,230200.0
2008-07-22 10:10:00,71.18,71.4,71.06,71.33,148800.0,50.9922,51.1498,50.9062,51.0996,148800.0
2008-07-22 10:20:00,71.3,71.34,70.71,70.87,156100.0,51.0781,51.1068,50.6555,50.7701,156100.0
2008-07-22 10:30:00,70.88,71.14,70.75,70.81,114700.0,50.7773,50.9635,50.6841,50.7271,114700.0
2008-07-22 10:40:00,70.82,71.01,70.72,70.82,132300.0,50.7343,50.8704,50.6626,50.7343,132300.0
2008-07-22 10:50:00,70.83,70.92,70.45,70.72,127200.0,50.7414,50.8059,50.4692,50.6626,127200.0
2008-07-22 11:00:00,70.68,70.86,70.61,70.64,89200.0,50.634,50.7629,50.5838,50.6053,89200.0
2008-07-22 11:10:00,70.67,70.82,70.61,70.63,92700.0,50.6268,50.7343,50.5838,50.5982,92700.0
2008-07-22 11:20:00,70.63,70.65,70.16,70.16,186500.0,50.5982,50.6125,50.2615,50.2615,186500.0
2008-07-22 11:30:00,70.16,70.24,69.92,69.94,168100.0,50.2615,50.3188,50.0895,50.1039,168100.0
2008-07-22 11:40:00,69.92,70.29,69.91,70.06,144300.0,50.0895,50.3546,50.0824,50.1898,144300.0
2008-07-22 11:50:00,70.04,70.14,69.66,69.74,142700.0,50.1755,50.2471,49.9033,49.9606,142700.0
2008-07-22 12:00:00,69.75,70.05,69.64,70.04,108900.0,49.9677,50.1827,49.8889,50.1755,108900.0
2008-07-22 12:10:00,70.02,70.05,69.61,69.69,101400.0,50.1612,50.1827,49.8674,49.9248,101400.0
2008-07-22 12:20:00,69.69,69.72,69.35,69.54,123800.0,49.9248,49.9463,49.6812,49.8173,123800.0
2008-07-22 12:30:00,69.54,69.6,69.39,69.53,101100.0,49.8173,49.8603,49.7098,49.8101,101100.0
2008-07-22 12:40:00,69.53,69.8,69.46,69.59,100800.0,49.8101,50.0036,49.76,49.8531,100800.0
2008-07-22 12:50:00,69.6,69.64,69.31,69.4,83300.0,49.8603,49.8889,49.6525,49.717,83300.0
2008-07-22 13:00:00,69.41,69.53,69.29,69.38,82500.0,49.7242,49.8101,49.6382,49.7027,82500.0
2008-07-22 13:10:00,69.36,69.43,69.23,69.39,88600.0,49.6884,49.7385,49.5952,49.7098,88600.0
2008-07-22 13:20:00,69.41,69.57,69.29,69.34,81100.0,49.7242,49.8388,49.6382,49.674,81100.0
2008-07-22 13:30:00,69.38,69.41,69.21,69.33,83900.0,49.7027,49.7242,49.5809,49.6669,83900.0
2008-07-22 13:40:00,69.33,69.52,69.27,69.46,80200.0,49.6669,49.803,49.6239,49.76,80200.0
2008-07-22 13:50:00,69.46,69.61,69.38,69.59,100900.0,49.76,49.8674,49.7027,49.8531,100900.0
2008-07-22 14:00:00,69.6,69.64,69.33,69.44,96600.0,49.8603,49.8889,49.6669,49.7457,96600.0
2008-07-22 14:10:00,69.47,69.55,69.24,69.35,106200.0,49.7672,49.8245,49.6024,49.6812,106200.0
2008-07-22 14:20:00,69.35,69.62,69.21,69.62,140700.0,49.6812,49.8746,49.5809,49.8746,140700.0
2008-07-22 14:30:00,69.62,69.82,69.46,69.65,106700.0,49.8746,50.0179,49.76,49.8961,106700.0
2008-07-22 14:40:00,69.64,69.82,69.55,69.68,74400.0,49.8889,50.0179,49.8245,49.9176,74400.0
2008-07-22 14:50:00,69.71,69.77,69.52,69.69,100400.0,49.9391,49.9821,49.803,49.9248,100400.0
2008-07-22 15:00:00,69.69,69.96,69.68,69.8,197200.0,49.9248,50.1182,49.9176,50.0036,197200.0
2008-07-22 15:10:00,69.8,70.14,69.55,70.12,204700.0,50.0036,50.2471,49.8245,50.2328,204700.0
2008-07-22 15:20:00,70.12,70.24,70.0,70.02,144100.0,50.2328,50.3188,50.1468,50.1612,144100.0
2008-07-22 15:30:00,70.0,70.32,69.55,70.32,154700.0,50.1468,50.3761,49.8245,50.3761,154700.0
2008-07-22 15:40:00,70.33,70.47,70.23,70.37,222100.0,50.3832,50.4835,50.3116,50.4119,222100.0
2008-07-22 15:50:00,70.38,70.55,70.33,70.48,352400.0,50.4191,50.5408,50.3832,50.4907,352400.0
2008-07-23 09:30:00,71.85,72.42,71.5,72.3,277500.0,51.4721,51.8805,51.2214,51.7945,277500.0
2008-07-23 09:40:00,72.31,72.41,71.86,71.92,272600.0,51.8017,51.8733,51.4793,51.5223,272600.0
2008-07-23 09:50:00,71.94,71.99,71.51,71.74,215100.0,51.5366,51.5724,51.2286,51.3933,215100.0
2008-07-23 10:00:00,71.74,72.12,71.7,72.06,142400.0,51.3933,51.6656,51.3647,51.6226,142400.0
2008-07-23 10:10:00,72.01,72.34,71.83,72.29,108800.0,51.5868,51.8232,51.4578,51.7874,108800.0
2008-07-23 10:20:00,72.3,72.45,71.86,71.87,116400.0,51.7945,51.902,51.4793,51.4865,116400.0
2008-07-23 10:30:00,71.86,72.08,71.67,71.68,125500.0,51.4793,51.6369,51.3432,51.3504,125500.0
2008-07-23 10:40:00,71.66,71.95,71.52,71.59,106900.0,51.336,51.5438,51.2357,51.2859,106900.0
2008-07-23 10:50:00,71.61,71.83,71.61,71.72,97100.0,51.3002,51.4578,51.3002,51.379,97100.0
2008-07-23 11:00:00,71.73,72.07,71.68,72.05,110000.0,51.3862,51.6298,51.3504,51.6154,110000.0
2008-07-23 11:10:00,72.04,72.31,72.04,72.16,118700.0,51.6083,51.8017,51.6083,51.6942,118700.0
2008-07-23 11:20:00,72.18,72.32,72.06,72.31,88900.0,51.7086,51.8088,51.6226,51.8017,88900.0
2008-07-23 11:30:00,72.31,72.33,72.11,72.12,97500.0,51.8017,51.816,51.6584,51.6656,97500.0
2008-07-23 11:40:00,72.12,72.48,72.07,72.41,116300.0,51.6656,51.9235,51.6298,51.8733,116300.0
2008-07-23 11:50:00,72.4,72.61,72.4,72.6,109600.0,51.8662,52.0166,51.8662,52.0094,109600.0
2008-07-23 12:00:00,72.6,72.85,72.47,72.54,194700.0,52.0094,52.1885,51.9163,51.9665,194700.0
2008-07-23 12:10:00,72.54,72.79,72.44,72.75,110000.0,51.9665,52.1455,51.8948,52.1169,110000.0
2008-07-23 12:20:00,72.74,72.95,72.62,72.72,106800.0,52.1097,52.2602,52.0238,52.0954,106800.0
2008-07-23 12:30:00,72.72,72.76,72.48,72.76,111600.0,52.0954,52.1241,51.9235,52.1241,111600.0
2008-07-23 12:40:00,72.76,72.9,72.62,72.86,107000.0,52.1241,52.2244,52.0238,52.1957,107000.0
2008-07-23 12:50:00,72.87,72.9,72.66,72.89,113800.0,52.2029,52.2244,52.0524,52.2172,113800.0
2008-07-23 13:00:00,72.88,73.0,72.8,72.9,100100.0,52.21,52.296,52.1527,52.2244,100100.0
2008-07-23 13:10:00,72.89,72.97,72.78,72.89,60800.0,52.2172,52.2745,52.1384,52.2172,60800.0
2008-07-23 13:20:00,72.87,73.0,72.76,72.83,95200.0,52.2029,52.296,52.1241,52.1742,95200.0
2008-07-23 13:30:00,72.84,72.85,72.51,72.6,132800.0,52.1814,52.1885,51.945,52.0094,132800.0
2008-07-23 13:40:00,72.61,72.95,72.36,72.81,123100.0,52.0166,52.2602,51.8375,52.1599,123100.0
2008-07-23 13:50:00,72.82,72.84,72.28,72.52,130400.0,52.167,52.1814,51.7802,51.9521,130400.0
2008-07-23 14:00:00,72.53,72.76,72.5,72.65,92500.0,51.9593,52.1241,51.9378,52.0453,92500.0
2008-07-23 14:10:00,72.66,72.75,72.48,72.53,77900.0,52.0524,52.1169,51.9235,51.9593,77900.0
2008-07-23 14:20:00,72.56,72.59,72.41,72.44,87700.0,51.9808,52.0023,51.8733,51.8948,87700.0
2008-07-23 14:30:00,72.47,72.74,72.36,72.39,99300.0,51.9163,52.1097,51.8375,51.859,99300.0
2008-07-23 14:40:00,72.43,72.48,72.23,72.31,78100.0,51.8877,51.9235,51.7444,51.8017,78100.0
2008-07-23 14:50:00,72.3,72.38,72.19,72.3,108400.0,51.7945,51.8518,51.7157,51.7945,108400.0
2008-07-23 15:00:00,72.28,72.36,72.16,72.19,103000.0,51.7802,51.8375,51.6942,51.7157,103000.0
2008-07-23 15:10:00,72.2,72.42,72.18,72.35,109000.0,51.7229,51.8805,51.7086,51.8303,109000.0
2008-07-23 15:20:00,72.35,72.35,71.85,71.94,163600.0,51.8303,51.8303,51.4721,51.5366,163600.0
2008-07-23 15:30:00,71.96,72.19,71.85,71.88,204300.0,51.551,51.7157,51.4721,51.4936,204300.0
2008-07-23 15:40:00,71.89,71.96,71.33,71.48,313800.0,51.5008,51.551,51.0996,51.2071,313800.0
2008-07-23 15:50:00,71.5,71.75,71.31,71.58,453200.0,51.2214,51.4005,51.0853,51.2787,453200.0
2008-07-24 09:30:00,71.5,72.23,71.5,71.83,98100.0,51.2214,51.7444,51.2214,51.4578,98100.0
2008-07-24 09:40:00,71.8,71.84,71.24,71.37,88800.0,51.4363,51.465,51.0352,51.1283,88800.0
2008-07-24 09:50:00,71.4,71.42,70.94,70.96,91000.0,51.1498,51.1641,50.8202,50.8346,91000.0
2008-07-24 10:00:00,70.95,71.05,70.69,70.92,93400.0,50.8274,50.899,50.6411,50.8059,93400.0
2008-07-24 10:10:00,70.93,71.11,70.84,71.03,80900.0,50.8131,50.942,50.7486,50.8847,80900.0
2008-07-24 10:20:00,70.99,71.22,70.83,71.14,79100.0,50.8561,51.0208,50.7414,50.9635,79100.0
2008-07-24 10:30:00,71.15,71.44,71.14,71.19,84200.0,50.9707,51.1784,50.9635,50.9993,84200.0
2008-07-24 10:40:00,71.18,71.26,70.95,71.03,77800.0,50.9922,51.0495,50.8274,50.8847,77800.0
2008-07-24 10:50:00,71.02,71.11,70.34,70.45,166800.0,50.8776,50.942,50.3904,50.4692,166800.0
2008-07-24 11:00:00,70.44,70.44,69.54,69.58,154400.0,50.462,50.462,49.8173,49.846,154400.0
2008-07-24 11:10:00,69.59,69.71,69.18,69.18,193200.0,49.8531,49.9391,49.5594,49.5594,193200.0
2008-07-24 11:20:00,69.19,69.2,68.53,68.63,229500.0,49.5666,49.5737,49.0938,49.1654,229500.0
2008-07-24 11:30:00,68.63,68.99,68.57,68.8,98800.0,49.1654,49.4233,49.1224,49.2872,98800.0
2008-07-24 11:40:00,68.81,68.81,68.35,68.39,151900.0,49.2943,49.2943,48.9648,48.9935,151900.0
2008-07-24 11:50:00,68.39,68.45,68.1,68.24,138900.0,48.9935,49.0364,48.7857,48.886,138900.0
2008-07-24 12:00:00,68.24,68.36,68.01,68.12,198900.0,48.886,48.972,48.7212,48.8,198900.0
2008-07-24 12:10:00,68.12,68.65,68.12,68.57,93800.0,48.8,49.1797,48.8,49.1224,93800.0
2008-07-24 12:20:00,68.58,68.64,68.44,68.5,53500.0,49.1296,49.1726,49.0293,49.0723,53500.0
2008-07-24 12:30:00,68.5,68.67,68.49,68.58,73800.0,49.0723,49.194,49.0651,49.1296,73800.0
2008-07-24 12:40:00,68.59,68.84,68.59,68.72,105700.0,49.1367,49.3158,49.1367,49.2299,105700.0
2008-07-24 12:50:00,68.73,68.88,68.56,68.84,76800.0,49.237,49.3445,49.1152,49.3158,76800.0
2008-07-24 13:00:00,68.81,68.84,68.63,68.84,109000.0,49.2943,49.3158,49.1654,49.3158,109000.0
2008-07-24 13:10:00,68.83,69.21,68.37,68.94,196400.0,49.3087,49.5809,48.9791,49.3875,196400.0
2008-07-24 13:20:00,68.93,69.09,68.73,68.78,119800.0,49.3803,49.4949,49.237,49.2729,119800.0
2008-07-24 13:30:00,68.81,68.84,68.52,68.61,100900.0,49.2943,49.3158,49.0866,49.1511,100900.0
2008-07-24 13:40:00,68.62,68.72,68.43,68.57,78800.0,49.1582,49.2299,49.0221,49.1224,78800.0
2008-07-24 13:50:00,68.55,68.6,68.31,68.34,67700.0,49.1081,49.1439,48.9362,48.9576,67700.0
2008-07-24 14:00:00,68.34,68.45,68.24,68.3,82500.0,48.9576,49.0364,48.886,48.929,82500.0
2008-07-24 14:10:00,68.29,68.34,68.11,68.19,98900.0,48.9218,48.9576,48.7929,48.8502,98900.0
2008-07-24 14:20:00,68.19,68.24,68.11,68.11,94700.0,48.8502,48.886,48.7929,48.7929,94700.0
2008-07-24 14:30:00,68.12,68.12,67.93,68.07,132500.0,48.8,48.8,48.6639,48.7642,132500.0
2008-07-24 14:40:00,68.06,68.18,67.92,68.03,121200.0,48.7571,48.843,48.6568,48.7356,121200.0
2008-07-24 14:50:00,68.05,68.07,67.85,67.96,166500.0,48.7499,48.7642,48.6066,48.6854,166500.0
2008-07-24 15:00:00,67.95,68.27,67.89,68.06,205900.0,48.6783,48.9075,48.6353,48.7571,205900.0
2008-07-24 15:10:00,68.07,68.11,67.77,67.82,209900.0,48.7642,48.7929,48.5493,48.5851,209900.0
2008-07-24 15:20:00,67.82,67.84,67.43,67.45,254600.0,48.5851,48.5995,48.3057,48.3201,254600.0
2008-07-24 15:30:00,67.45,67.75,67.37,67.57,263200.0,48.3201,48.535,48.2628,48.406,263200.0
2008-07-24 15:40:00,67.57,67.59,67.3,67.42,317500.0,48.406,48.4204,48.2126,48.2986,317500.0
2008-07-24 15:50:00,67.43,67.78,67.36,67.67,490700.0,48.3057,48.5565,48.2556,48.4777,490700.0
2008-07-25 09:30:00,68.27,68.75,67.41,67.42,123900.0,48.9075,49.2514,48.2914,48.2986,123900.0
2008-07-25 09:40:00,67.43,67.78,66.96,67.73,156100.0,48.3057,48.5565,47.969,48.5206,156100.0
2008-07-25 09:50:00,67.72,68.15,67.55,68.15,133900.0,48.5135,48.8215,48.3917,48.8215,133900.0
2008-07-25 10:00:00,68.17,68.56,67.81,67.85,137400.0,48.8359,49.1152,48.578,48.6066,137400.0
2008-07-25 10:10:00,67.86,68.0,67.37,67.59,138900.0,48.6138,48.7141,48.2628,48.4204,138900.0
2008-07-25 10:20:00,67.61,67.88,67.36,67.36,110200.0,48.4347,48.6281,48.2556,48.2556,110200.0
2008-07-25 10:30:00,67.36,67.51,67.29,67.42,80400.0,48.2556,48.363,48.2054,48.2986,80400.0
2008-07-25 10:40:00,67.39,67.96,67.36,67.93,72600.0,48.2771,48.6854,48.2556,48.6639,72600.0
2008-07-25 10:50:00,67.94,68.26,67.74,68.22,76300.0,48.6711,48.9003,48.5278,48.8717,76300.0
2008-07-25 11:00:00,68.22,68.24,67.93,68.04,56300.0,48.8717,48.886,48.6639,48.7427,56300.0
2008-07-25 11:10:00,68.04,68.18,67.82,68.01,53600.0,48.7427,48.843,48.5851,48.7212,53600.0
2008-07-25 11:20:00,68.0,68.05,67.77,67.9,59900.0,48.7141,48.7499,48.5493,48.6424,59900.0
2008-07-25 11:30:00,67.91,68.14,67.91,68.09,74100.0,48.6496,48.8144,48.6496,48.7785,74100.0
2008-07-25 11:40:00,68.07,68.1,67.91,67.97,61500.0,48.7642,48.7857,48.6496,48.6926,61500.0
2008-07-25 11:50:00,67.97,68.47,67.96,68.46,132300.0,48.6926,49.0508,48.6854,49.0436,132300.0
2008-07-25 12:00:00,68.44,68.69,68.38,68.68,84900.0,49.0293,49.2084,48.9863,49.2012,84900.0
2008-07-25 12:10:00,68.69,68.71,68.59,68.7,111100.0,49.2084,49.2227,49.1367,49.2155,111100.0
2008-07-25 12:20:00,68.71,69.11,68.69,69.0,146900.0,49.2227,49.5093,49.2084,49.4305,146900.0
2008-07-25 12:30:00,69.0,69.06,68.89,68.99,90400.0,49.4305,49.4734,49.3517,49.4233,90400.0
2008-07-25 12:40:00,69.0,69.12,68.98,68.99,56400.0,49.4305,49.5164,49.4161,49.4233,56400.0
2008-07-25 12:50:00,68.99,69.13,68.94,69.0,44100.0,49.4233,49.5236,49.3875,49.4305,44100.0
2008-07-25 13:00:00,69.0,69.06,68.93,69.01,54200.0,49.4305,49.4734,49.3803,49.4376,54200.0
2008-07-25 13:10:00,68.99,69.17,68.8,68.99,119900.0,49.4233,49.5522,49.2872,49.4233,119900.0
2008-07-25 13:20:00,69.0,69.08,68.94,68.99,88900.0,49.4305,49.4878,49.3875,49.4233,88900.0
2008-07-25 13:30:00,69.0,69.11,68.97,69.05,72400.0,49.4305,49.5093,49.409,49.4663,72400.0
2008-07-25 13:40:00,69.05,69.12,68.64,69.02,112000.0,49.4663,49.5164,49.1726,49.4448,112000.0
2008-07-25 13:50:00,69.05,69.15,68.98,69.01,53100.0,49.4663,49.5379,49.4161,49.4376,53100.0
2008-07-25 14:00:00,69.0,69.33,68.99,69.24,104500.0,49.4305,49.6669,49.4233,49.6024,104500.0
2008-07-25 14:10:00,69.23,69.23,69.0,69.13,56900.0,49.5952,49.5952,49.4305,49.5236,56900.0
2008-07-25 14:20:00,69.14,69.19,68.97,69.01,78800.0,49.5307,49.5666,49.409,49.4376,78800.0
2008-07-25 14:30:00,69.01,69.1,68.99,69.01,62400.0,49.4376,49.5021,49.4233,49.4376,62400.0
2008-07-25 14:40:00,69.01,69.23,68.99,69.19,78200.0,49.4376,49.5952,49.4233,49.5666,78200.0
2008-07-25 14:50:00,69.21,69.36,69.02,69.18,46300.0,49.5809,49.6884,49.4448,49.5594,46300.0
2008-07-25 15:00:00,69.2,69.2,68.98,69.02,82900.0,49.5737,49.5737,49.4161,49.4448,82900.0
2008-07-25 15:10:00,69.02,69.14,68.95,69.05,132000.0,49.4448,49.5307,49.3946,49.4663,132000.0
2008-07-25 15:20:00,69.06,69.13,68.98,69.0,123900.0,49.4734,49.5236,49.4161,49.4305,123900.0
2008-07-25 15:30:00,69.0,69.06,68.95,69.0,184200.0,49.4305,49.4734,49.3946,49.4305,184200.0
2008-07-25 15:40:00,69.0,69.17,68.96,69.04,225500.0,49.4305,49.5522,49.4018,49.4591,225500.0
2008-07-25 15:50:00,69.03,69.18,69.0,69.1,284100.0,49.4519,49.5594,49.4305,49.5021,284100.0
2008-07-28 09:30:00,69.3,70.2,69.04,70.03,212100.0,49.6454,50.2901,49.4591,50.1683,212100.0
2008-07-28 09:40:00,70.01,70.11,69.95,70.05,269100.0,50.154,50.2256,50.111,50.1827,269100.0
2008-07-28 09:50:00,70.06,70.11,69.97,70.01,162200.0,50.1898,50.2256,50.1253,50.154,162200.0
2008-07-28 10:00:00,70.01,70.12,69.91,69.99,322900.0,50.154,50.2328,50.0824,50.1397,322900.0
2008-07-28 10:10:00,70.0,70.07,69.81,70.0,156800.0,50.1468,50.197,50.0107,50.1468,156800.0
2008-07-28 10:20:00,70.0,70.11,69.98,70.07,79200.0,50.1468,50.2256,50.1325,50.197,79200.0
2008-07-28 10:30:00,70.06,70.13,69.95,69.99,137400.0,50.1898,50.24,50.111,50.1397,137400.0
2008-07-28 10:40:00,70.0,70.14,69.98,70.13,95900.0,50.1468,50.2471,50.1325,50.24,95900.0
2008-07-28 10:50:00,70.15,70.46,70.06,70.08,63800.0,50.2543,50.4764,50.1898,50.2041,63800.0
2008-07-28 11:00:00,70.09,70.14,69.92,70.03,79000.0,50.2113,50.2471,50.0895,50.1683,79000.0
2008-07-28 11:10:00,70.03,70.12,69.98,69.99,68100.0,50.1683,50.2328,50.1325,50.1397,68100.0
2008-07-28 11:20:00,69.99,70.16,69.99,70.01,76300.0,50.1397,50.2615,50.1397,50.154,76300.0
2008-07-28 11:30:00,70.0,70.1,69.99,70.05,122300.0,50.1468,50.2185,50.1397,50.1827,122300.0
2008-07-28 11:40:00,70.03,70.18,70.0,70.05,91500.0,50.1683,50.2758,50.1468,50.1827,91500.0
2008-07-28 11:50:00,70.05,70.09,69.99,70.03,75100.0,50.1827,50.2113,50.1397,50.1683,75100.0
2008-07-28 12:00:00,70.01,70.08,69.99,69.99,157500.0,50.154,50.2041,50.1397,50.1397,157500.0
2008-07-28 12:10:00,69.99,70.11,69.99,70.07,144200.0,50.1397,50.2256,50.1397,50.197,144200.0
2008-07-28 12:20:00,70.09,70.3,70.07,70.23,44700.0,50.2113,50.3618,50.197,50.3116,44700.0
2008-07-28 12:30:00,70.23,70.28,70.03,70.12,39400.0,50.3116,50.3474,50.1683,50.2328,39400.0
2008-07-28 12:40:00,70.13,70.15,69.96,70.03,86500.0,50.24,50.2543,50.1182,50.1683,86500.0
2008-07-28 12:50:00,70.02,70.05,69.88,70.01,197000.0,50.1612,50.1827,50.0609,50.154,197000.0
2008-07-28 13:00:00,70.0,70.1,69.98,70.01,151800.0,50.1468,50.2185,50.1325,50.154,151800.0
2008-07-28 13:10:00,70.01,70.05,69.66,70.02,187500.0,50.154,50.1827,49.9033,50.1612,187500.0
2008-07-28 13:20:00,70.01,70.08,69.98,70.01,206600.0,50.154,50.2041,50.1325,50.154,206600.0
2008-07-28 13:30:00,70.01,70.07,69.71,69.76,90700.0,50.154,50.197,49.9391,49.9749,90700.0
2008-07-28 13:40:00,69.8,69.96,69.74,69.83,49000.0,50.0036,50.1182,49.9606,50.0251,49000.0
2008-07-28 13:50:00,69.81,69.89,69.73,69.75,42500.0,50.0107,50.068,49.9534,49.9677,42500.0
2008-07-28 14:00:00,69.76,69.84,69.73,69.75,56900.0,49.9749,50.0322,49.9534,49.9677,56900.0
2008-07-28 14:10:00,69.75,69.86,69.73,69.81,83600.0,49.9677,50.0465,49.9534,50.0107,83600.0
2008-07-28 14:20:00,69.79,69.84,69.71,69.76,110600.0,49.9964,50.0322,49.9391,49.9749,110600.0
2008-07-28 14:30:00,69.78,70.18,69.78,70.06,104000.0,49.9892,50.2758,49.9892,50.1898,104000.0
2008-07-28 14:40:00,70.06,70.11,69.73,69.94,94000.0,50.1898,50.2256,49.9534,50.1039,94000.0
2008-07-28 14:50:00,69.95,70.11,69.9,69.99,148800.0,50.111,50.2256,50.0752,50.1397,148800.0
2008-07-28 15:00:00,70.0,70.11,69.99,70.05,88800.0,50.1468,50.2256,50.1397,50.1827,88800.0
2008-07-28 15:10:00,70.05,70.09,69.98,70.01,89100.0,50.1827,50.2113,50.1325,50.154,89100.0
2008-07-28 15:20:00,70.0,70.13,69.99,70.02,104100.0,50.1468,50.24,50.1397,50.1612,104100.0
2008-07-28 15:30:00,70.02,70.06,69.78,69.78,202200.0,50.1612,50.1898,49.9892,49.9892,202200.0
2008-07-28 15:40:00,69.78,70.0,69.78,69.86,184500.0,49.9892,50.1468,49.9892,50.0465,184500.0
2008-07-28 15:50:00,69.87,69.93,69.59,69.66,378800.0,50.0537,50.0967,49.8531,49.9033,378800.0
2008-07-29 09:30:00,71.07,71.78,70.86,71.75,246200.0,50.9134,51.422,50.7629,51.4005,246200.0
2008-07-29 09:40:00,71.75,72.24,71.52,71.59,228800.0,51.4005,51.7515,51.2357,51.2859,228800.0
2008-07-29 09:50:00,71.56,72.11,71.39,72.11,126300.0,51.2644,51.6584,51.1426,51.6584,126300.0
2008-07-29 10:00:00,72.11,72.36,71.84,71.92,163600.0,51.6584,51.8375,51.465,51.5223,163600.0
2008-07-29 10:10:00,71.9,72.07,71.66,71.71,123000.0,51.508,51.6298,51.336,51.3719,123000.0
2008-07-29 10:20:00,71.7,71.91,71.64,71.76,97300.0,51.3647,51.5151,51.3217,51.4077,97300.0
2008-07-29 10:30:00,71.78,71.94,71.57,71.89,114200.0,51.422,51.5366,51.2716,51.5008,114200.0
2008-07-29 10:40:00,71.87,71.87,71.37,71.37,99500.0,51.4865,51.4865,51.1283,51.1283,99500.0
2008-07-29 10:50:00,71.37,71.41,71.0,71.01,111300.0,51.1283,51.1569,50.8632,50.8704,111300.0
2008-07-29 11:00:00,71.0,71.07,70.27,70.3,194900.0,50.8632,50.9134,50.3403,50.3618,194900.0
2008-07-29 11:10:00,70.32,70.94,70.29,70.84,87100.0,50.3761,50.8202,50.3546,50.7486,87100.0
2008-07-29 11:20:00,70.81,70.94,70.69,70.85,78000.0,50.7271,50.8202,50.6411,50.7558,78000.0
2008-07-29 11:30:00,70.85,70.88,70.49,70.51,86400.0,50.7558,50.7773,50.4979,50.5122,86400.0
2008-07-29 11:40:00,70.53,70.72,70.42,70.64,85900.0,50.5265,50.6626,50.4477,50.6053,85900.0
2008-07-29 11:50:00,70.63,70.66,70.4,70.42,118200.0,50.5982,50.6197,50.4334,50.4477,118200.0
2008-07-29 12:00:00,70.38,70.54,70.24,70.24,87600.0,50.4191,50.5337,50.3188,50.3188,87600.0
2008-07-29 12:10:00,70.27,70.31,70.1,70.1,77300.0,50.3403,50.3689,50.2185,50.2185,77300.0
2008-07-29 12:20:00,70.1,70.23,70.05,70.23,95700.0,50.2185,50.3116,50.1827,50.3116,95700.0
2008-07-29 12:30:00,70.22,70.4,70.13,70.24,73400.0,50.3044,50.4334,50.24,50.3188,73400.0
2008-07-29 12:40:00,70.23,70.4,70.0,70.39,62400.0,50.3116,50.4334,50.1468,50.4262,62400.0
2008-07-29 12:50:00,70.38,70.41,70.28,70.32,104200.0,50.4191,50.4406,50.3474,50.3761,104200.0
2008-07-29 13:00:00,70.32,70.32,69.95,70.04,190900.0,50.3761,50.3761,50.111,50.1755,190900.0
2008-07-29 13:10:00,70.03,70.27,69.99,70.16,71900.0,50.1683,50.3403,50.1397,50.2615,71900.0
2008-07-29 13:20:00,70.17,70.43,70.14,70.37,93300.0,50.2686,50.4549,50.2471,50.4119,93300.0
2008-07-29 13:30:00,70.34,70.63,70.31,70.54,132500.0,50.3904,50.5982,50.3689,50.5337,132500.0
2008-07-29 13:40:00,70.53,70.76,70.53,70.69,124700.0,50.5265,50.6913,50.5265,50.6411,124700.0
2008-07-29 13:50:00,70.7,70.84,70.63,70.83,81800.0,50.6483,50.7486,50.5982,50.7414,81800.0
2008-07-29 14:00:00,70.83,70.85,70.45,70.52,126800.0,50.7414,50.7558,50.4692,50.5194,126800.0
2008-07-29 14:10:00,70.52,70.52,70.17,70.25,134100.0,50.5194,50.5194,50.2686,50.3259,134100.0
2008-07-29 14:20:00,70.26,70.3,70.09,70.11,204800.0,50.3331,50.3618,50.2113,50.2256,204800.0
2008-07-29 14:30:00,70.15,70.28,70.04,70.09,132600.0,50.2543,50.3474,50.1755,50.2113,132600.0
2008-07-29 14:40:00,70.09,70.43,69.95,70.27,211500.0,50.2113,50.4549,50.111,50.3403,211500.0
2008-07-29 14:50:00,70.26,70.65,70.22,70.58,118200.0,50.3331,50.6125,50.3044,50.5623,118200.0
2008-07-29 15:00:00,70.57,70.6,70.31,70.32,116800.0,50.5552,50.5767,50.3689,50.3761,116800.0
2008-07-29 15:10:00,70.33,70.38,70.15,70.31,146700.0,50.3832,50.4191,50.2543,50.3689,146700.0
2008-07-29 15:20:00,70.31,70.5,70.28,70.33,135400.0,50.3689,50.505,50.3474,50.3832,135400.0
2008-07-29 15:30:00,70.33,70.69,70.28,70.66,234300.0,50.3832,50.6411,50.3474,50.6197,234300.0
2008-07-29 15:40:00,70.67,70.74,70.45,70.46,217900.0,50.6268,50.677,50.4692,50.4764,217900.0
2008-07-29 15:50:00,70.46,70.71,70.45,70.64,283600.0,50.4764,50.6555,50.4692,50.6053,283600.0
2008-07-30 09:30:00,71.46,71.93,70.95,71.64,178800.0,51.1928,51.5295,50.8274,51.3217,178800.0
2008-07-30 09:40:00,71.64,71.66,71.13,71.21,151600.0,51.3217,51.336,50.9564,51.0137,151600.0
2008-07-30 09:50:00,71.21,71.33,70.87,71.05,212900.0,51.0137,51.0996,50.7701,50.899,212900.0
2008-07-30 10:00:00,71.07,71.5,71.07,71.36,139800.0,50.9134,51.2214,50.9134,51.1211,139800.0
2008-07-30 10:10:00,71.35,71.61,71.18,71.28,130100.0,51.114,51.3002,50.9922,51.0638,130100.0
2008-07-30 10:20:00,71.28,71.68,71.17,71.38,129400.0,51.0638,51.3504,50.985,51.1354,129400.0
2008-07-30 10:30:00,71.4,71.69,71.12,71.2,150400.0,51.1498,51.3575,50.9492,51.0065,150400.0
2008-07-30 10:40:00,71.25,71.63,71.02,71.39,147900.0,51.0423,51.3145,50.8776,51.1426,147900.0
2008-07-30 10:50:00,71.39,71.42,71.06,71.35,124000.0,51.1426,51.1641,50.9062,51.114,124000.0
2008-07-30 11:00:00,71.35,71.86,71.2,71.81,103900.0,51.114,51.4793,51.0065,51.4435,103900.0
2008-07-30 11:10:00,71.8,72.06,71.8,72.04,110800.0,51.4363,51.6226,51.4363,51.6083,110800.0
2008-07-30 11:20:00,72.02,72.49,71.99,72.36,128800.0,51.5939,51.9306,51.5724,51.8375,128800.0
2008-07-30 11:30:00,72.36,72.45,72.23,72.43,113500.0,51.8375,51.902,51.7444,51.8877,113500.0
2008-07-30 11:40:00,72.45,72.46,72.22,72.27,88400.0,51.902,51.9091,51.7372,51.773,88400.0
2008-07-30 11:50:00,72.27,72.5,72.25,72.39,84600.0,51.773,51.9378,51.7587,51.859,84600.0
2008-07-30 12:00:00,72.41,72.93,72.4,72.78,185300.0,51.8733,52.2458,51.8662,52.1384,185300.0
2008-07-30 12:10:00,72.79,72.9,72.45,72.49,95500.0,52.1455,52.2244,51.902,51.9306,95500.0
2008-07-30 12:20:00,72.5,72.51,72.32,72.43,62900.0,51.9378,51.945,51.8088,51.8877,62900.0
2008-07-30 12:30:00,72.42,72.42,72.1,72.1,79400.0,51.8805,51.8805,51.6512,51.6512,79400.0
2008-07-30 12:40:00,72.11,72.13,71.8,71.87,87500.0,51.6584,51.6727,51.4363,51.4865,87500.0
2008-07-30 12:50:00,71.86,72.08,71.8,71.97,70200.0,51.4793,51.6369,51.4363,51.5581,70200.0
2008-07-30 13:00:00,71.96,72.05,71.82,71.87,76200.0,51.551,51.6154,51.4507,51.4865,76200.0
2008-07-30 13:10:00,71.88,72.07,71.74,71.99,65400.0,51.4936,51.6298,51.3933,51.5724,65400.0
2008-07-30 13:20:00,72.01,72.34,71.97,72.23,99400.0,51.5868,51.8232,51.5581,51.7444,99400.0
2008-07-30 13:30:00,72.24,72.66,72.21,72.45,112500.0,51.7515,52.0524,51.73,51.902,112500.0
2008-07-30 13:40:00,72.45,72.7,72.37,72.63,92000.0,51.902,52.0811,51.8447,52.0309,92000.0
2008-07-30 13:50:00,72.62,72.65,72.22,72.45,108800.0,52.0238,52.0453,51.7372,51.902,108800.0
2008-07-30 14:00:00,72.44,72.64,72.41,72.48,114800.0,51.8948,52.0381,51.8733,51.9235,114800.0
2008-07-30 14:10:00,72.48,72.73,72.44,72.69,149600.0,51.9235,52.1026,51.8948,52.0739,149600.0
2008-07-30 14:20:00,72.7,73.0,72.7,72.99,133300.0,52.0811,52.296,52.0811,52.2888,133300.0
2008-07-30 14:30:00,72.99,73.04,72.85,72.86,107100.0,52.2888,52.3246,52.1885,52.1957,107100.0
2008-07-30 14:40:00,72.85,72.99,72.77,72.9,108000.0,52.1885,52.2888,52.1312,52.2244,108000.0
2008-07-30 14:50:00,72.9,73.02,72.75,73.01,87300.0,52.2244,52.3103,52.1169,52.3032,87300.0
2008-07-30 15:00:00,73.01,73.03,72.88,72.9,115800.0,52.3032,52.3175,52.21,52.2244,115800.0
2008-07-30 15:10:00,72.91,72.99,72.75,72.79,114200.0,52.2315,52.2888,52.1169,52.1455,114200.0
2008-07-30 15:20:00,72.8,73.37,72.79,73.35,163500.0,52.1527,52.5611,52.1455,52.5467,163500.0
2008-07-30 15:30:00,73.35,73.57,73.28,73.33,255800.0,52.5467,52.7043,52.4966,52.5324,255800.0
2008-07-30 15:40:00,73.33,73.5,73.13,73.41,272900.0,52.5324,52.6542,52.3891,52.5897,272900.0
2008-07-30 15:50:00,73.39,73.51,73.21,73.48,311900.0,52.5754,52.6613,52.4464,52.6399,311900.0
2008-07-31 09:30:00,72.67,72.67,71.07,71.45,289200.0,52.0596,52.0596,50.9134,51.1856,289200.0
2008-07-31 09:40:00,71.48,71.69,71.1,71.22,201900.0,51.2071,51.3575,50.9349,51.0208,201900.0
2008-07-31 09:50:00,71.24,71.26,70.76,71.09,221200.0,51.0352,51.0495,50.6913,50.9277,221200.0
2008-07-31 10:00:00,71.06,71.12,70.78,70.83,111000.0,50.9062,50.9492,50.7056,50.7414,111000.0
2008-07-31 10:10:00,70.87,70.87,70.33,70.54,250800.0,50.7701,50.7701,50.3832,50.5337,250800.0
2008-07-31 10:20:00,70.5,71.21,70.48,71.2,161100.0,50.505,51.0137,50.4907,51.0065,161100.0
2008-07-31 10:30:00,71.15,71.26,71.0,71.07,119300.0,50.9707,51.0495,50.8632,50.9134,119300.0
2008-07-31 10:40:00,71.04,71.14,70.95,71.07,89500.0,50.8919,50.9635,50.8274,50.9134,89500.0
2008-07-31 10:50:00,71.08,71.19,70.85,71.0,86200.0,50.9205,50.9993,50.7558,50.8632,86200.0
2008-07-31 11:00:00,71.0,71.27,70.97,71.19,88700.0,50.8632,51.0566,50.8417,50.9993,88700.0
2008-07-31 11:10:00,71.18,71.39,71.08,71.08,119300.0,50.9922,51.1426,50.9205,50.9205,119300.0
2008-07-31 11:20:00,71.09,71.1,70.22,70.47,210600.0,50.9277,50.9349,50.3044,50.4835,210600.0
2008-07-31 11:30:00,70.47,70.91,70.47,70.82,118900.0,50.4835,50.7987,50.4835,50.7343,118900.0
2008-07-31 11:40:00,70.82,70.84,70.5,70.54,74900.0,50.7343,50.7486,50.505,50.5337,74900.0
2008-07-31 11:50:00,70.58,70.62,70.39,70.52,97300.0,50.5623,50.591,50.4262,50.5194,97300.0
2008-07-31 12:00:00,70.51,70.74,70.45,70.73,153700.0,50.5122,50.677,50.4692,50.6698,153700.0
2008-07-31 12:10:00,70.72,70.74,70.21,70.21,121000.0,50.6626,50.677,50.2973,50.2973,121000.0
2008-07-31 12:20:00,70.22,70.23,70.02,70.16,145300.0,50.3044,50.3116,50.1612,50.2615,145300.0
2008-07-31 12:30:00,70.16,70.28,70.0,70.13,155800.0,50.2615,50.3474,50.1468,50.24,155800.0
2008-07-31 12:40:00,70.13,70.25,70.0,70.24,155800.0,50.24,50.3259,50.1468,50.3188,155800.0
2008-07-31 12:50:00,70.24,70.57,70.24,70.32,122300.0,50.3188,50.5552,50.3188,50.3761,122300.0
2008-07-31 13:00:00,70.32,70.38,70.17,70.33,93500.0,50.3761,50.4191,50.2686,50.3832,93500.0
2008-07-31 13:10:00,70.33,70.73,70.3,70.51,141300.0,50.3832,50.6698,50.3618,50.5122,141300.0
2008-07-31 13:20:00,70.51,70.55,70.37,70.44,103800.0,50.5122,50.5408,50.4119,50.462,103800.0
2008-07-31 13:30:00,70.44,70.59,70.38,70.4,112200.0,50.462,50.5695,50.4191,50.4334,112200.0
2008-07-31 13:40:00,70.4,70.46,70.31,70.39,110100.0,50.4334,50.4764,50.3689,50.4262,110100.0
2008-07-31 13:50:00,70.37,70.41,70.23,70.25,75300.0,50.4119,50.4406,50.3116,50.3259,75300.0
2008-07-31 14:00:00,70.23,70.57,70.23,70.55,77600.0,50.3116,50.5552,50.3116,50.5408,77600.0
2008-07-31 14:10:00,70.53,70.79,70.53,70.76,93100.0,50.5265,50.7128,50.5265,50.6913,93100.0
2008-07-31 14:20:00,70.77,70.77,70.52,70.52,79500.0,50.6985,50.6985,50.5194,50.5194,79500.0
2008-07-31 14:30:00,70.52,70.96,70.5,70.92,84400.0,50.5194,50.8346,50.505,50.8059,84400.0
2008-07-31 14:40:00,70.9,71.08,70.84,70.97,149900.0,50.7916,50.9205,50.7486,50.8417,149900.0
2008-07-31 14:50:00,70.97,71.1,70.93,71.07,110100.0,50.8417,50.9349,50.8131,50.9134,110100.0
2008-07-31 15:00:00,71.08,71.16,70.95,71.03,119600.0,50.9205,50.9778,50.8274,50.8847,119600.0
2008-07-31 15:10:00,71.03,71.31,70.94,70.95,151500.0,50.8847,51.0853,50.8202,50.8274,151500.0
2008-07-31 15:20:00,70.94,70.94,70.55,70.55,197800.0,50.8202,50.8202,50.5408,50.5408,197800.0
2008-07-31 15:30:00,70.55,70.56,70.17,70.17,272500.0,50.5408,50.548,50.2686,50.2686,272500.0
2008-07-31 15:40:00,70.17,70.39,70.05,70.05,310200.0,50.2686,50.4262,50.1827,50.1827,310200.0
2008-07-31 15:50:00,70.05,70.17,69.99,70.09,383700.0,50.1827,50.2686,50.1397,50.2113,383700.0
2008-08-01 09:30:00,70.71,71.37,70.02,70.21,198900.0,50.6555,51.1283,50.1612,50.2973,198900.0
2008-08-01 09:40:00,70.21,70.26,69.96,70.0,187800.0,50.2973,50.3331,50.1182,50.1468,187800.0
2008-08-01 09:50:00,70.0,70.35,69.88,70.12,156800.0,50.1468,50.3976,50.0609,50.2328,156800.0
2008-08-01 10:00:00,70.09,70.25,69.98,70.01,201200.0,50.2113,50.3259,50.1325,50.154,201200.0
2008-08-01 10:10:00,70.0,70.1,69.97,70.0,219700.0,50.1468,50.2185,50.1253,50.1468,219700.0
2008-08-01 10:20:00,70.0,70.25,69.99,70.13,213600.0,50.1468,50.3259,50.1397,50.24,213600.0
2008-08-01 10:30:00,70.12,70.25,70.0,70.24,121000.0,50.2328,50.3259,50.1468,50.3188,121000.0
2008-08-01 10:40:00,70.24,70.56,70.03,70.56,103100.0,50.3188,50.548,50.1683,50.548,103100.0
2008-08-01 10:50:00,70.56,70.59,70.31,70.41,55900.0,50.548,50.5695,50.3689,50.4406,55900.0
2008-08-01 11:00:00,70.42,70.47,70.05,70.4,89800.0,50.4477,50.4835,50.1827,50.4334,89800.0
2008-08-01 11:10:00,70.39,70.65,70.31,70.64,60600.0,50.4262,50.6125,50.3689,50.6053,60600.0
2008-08-01 11:20:00,70.66,70.73,70.44,70.67,78300.0,50.6197,50.6698,50.462,50.6268,78300.0
2008-08-01 11:30:00,70.67,71.12,70.66,71.06,135900.0,50.6268,50.9492,50.6197,50.9062,135900.0
2008-08-01 11:40:00,71.02,71.08,70.82,70.93,78800.0,50.8776,50.9205,50.7343,50.8131,78800.0
2008-08-01 11:50:00,70.97,71.12,70.85,71.02,82400.0,50.8417,50.9492,50.7558,50.8776,82400.0
2008-08-01 12:00:00,71.0,71.02,70.63,70.79,106700.0,50.8632,50.8776,50.5982,50.7128,106700.0
2008-08-01 12:10:00,70.79,70.84,70.71,70.71,81400.0,50.7128,50.7486,50.6555,50.6555,81400.0
2008-08-01 12:20:00,70.71,70.76,70.61,70.75,47300.0,50.6555,50.6913,50.5838,50.6841,47300.0
2008-08-01 12:30:00,70.77,70.77,70.51,70.53,69700.0,50.6985,50.6985,50.5122,50.5265,69700.0
2008-08-01 12:40:00,70.53,70.57,70.36,70.46,56500.0,50.5265,50.5552,50.4047,50.4764,56500.0
2008-08-01 12:50:00,70.49,70.49,70.1,70.19,62800.0,50.4979,50.4979,50.2185,50.283,62800.0
2008-08-01 13:00:00,70.18,70.63,70.18,70.43,54000.0,50.2758,50.5982,50.2758,50.4549,54000.0
2008-08-01 13:10:00,70.44,70.86,70.39,70.82,55200.0,50.462,50.7629,50.4262,50.7343,55200.0
2008-08-01 13:20:00,70.83,70.84,70.55,70.67,33400.0,50.7414,50.7486,50.5408,50.6268,33400.0
2008-08-01 13:30:00,70.65,70.78,70.5,70.69,39000.0,50.6125,50.7056,50.505,50.6411,39000.0
2008-08-01 13:40:00,70.71,70.83,70.61,70.76,98400.0,50.6555,50.7414,50.5838,50.6913,98400.0
2008-08-01 13:50:00,70.76,70.86,70.47,70.5,52600.0,50.6913,50.7629,50.4835,50.505,52600.0
2008-08-01 14:00:00,70.49,70.53,70.17,70.28,73700.0,50.4979,50.5265,50.2686,50.3474,73700.0
2008-08-01 14:10:00,70.28,70.3,70.1,70.16,80700.0,50.3474,50.3618,50.2185,50.2615,80700.0
2008-08-01 14:20:00,70.16,70.3,70.09,70.25,41000.0,50.2615,50.3618,50.2113,50.3259,41000.0
2008-08-01 14:30:00,70.25,70.28,70.07,70.1,47800.0,50.3259,50.3474,50.197,50.2185,47800.0
2008-08-01 14:40:00,70.09,70.31,70.03,70.2,84500.0,50.2113,50.3689,50.1683,50.2901,84500.0
2008-08-01 14:50:00,70.19,70.31,70.1,70.23,72300.0,50.283,50.3689,50.2185,50.3116,72300.0
2008-08-01 15:00:00,70.26,70.37,69.99,70.06,181900.0,50.3331,50.4119,50.1397,50.1898,181900.0
2008-08-01 15:10:00,70.08,70.31,70.08,70.2,69900.0,50.2041,50.3689,50.2041,50.2901,69900.0
2008-08-01 15:20:00,70.2,70.3,70.07,70.17,70000.0,50.2901,50.3618,50.197,50.2686,70000.0
2008-08-01 15:30:00,70.17,70.29,70.06,70.27,116400.0,50.2686,50.3546,50.1898,50.3403,116400.0
2008-08-01 15:40:00,70.27,70.39,70.19,70.22,109400.0,50.3403,50.4262,50.283,50.3044,109400.0
2008-08-01 15:50:00,70.23,70.49,70.11,70.19,235700.0,50.3116,50.4979,50.2256,50.283,235700.0
2008-08-04 09:30:00,68.53,68.85,67.53,67.95,902500.0,49.0938,49.323,48.3774,48.6783,902500.0
2008-08-04 09:40:00,67.95,67.96,67.03,67.31,285200.0,48.6783,48.6854,48.0192,48.2198,285200.0
2008-08-04 09:50:00,67.29,67.39,66.9,66.96,217700.0,48.2054,48.2771,47.9261,47.969,217700.0
2008-08-04 10:00:00,66.96,67.36,66.75,67.15,220000.0,47.969,48.2556,47.8186,48.1051,220000.0
2008-08-04 10:10:00,67.15,67.33,66.64,66.96,258200.0,48.1051,48.2341,47.7398,47.969,258200.0
2008-08-04 10:20:00,66.93,67.57,66.92,67.15,214100.0,47.9475,48.406,47.9404,48.1051,214100.0
2008-08-04 10:30:00,67.16,67.43,67.1,67.31,102500.0,48.1123,48.3057,48.0693,48.2198,102500.0
2008-08-04 10:40:00,67.33,67.35,66.97,66.97,118400.0,48.2341,48.2484,47.9762,47.9762,118400.0
2008-08-04 10:50:00,66.97,67.0,66.73,66.85,182100.0,47.9762,47.9977,47.8043,47.8902,182100.0
2008-08-04 11:00:00,66.85,67.08,66.85,67.01,147000.0,47.8902,48.055,47.8902,48.0049,147000.0
2008-08-04 11:10:00,67.01,67.53,66.91,67.4,222100.0,48.0049,48.3774,47.9332,48.2842,222100.0
2008-08-04 11:20:00,67.41,67.41,66.93,66.94,190700.0,48.2914,48.2914,47.9475,47.9547,190700.0
2008-08-04 11:30:00,66.95,67.13,66.9,67.09,226400.0,47.9619,48.0908,47.9261,48.0622,226400.0
2008-08-04 11:40:00,67.1,67.2,67.0,67.11,158300.0,48.0693,48.141,47.9977,48.0765,158300.0
2008-08-04 11:50:00,67.09,67.16,67.0,67.05,109300.0,48.0622,48.1123,47.9977,48.0335,109300.0
2008-08-04 12:00:00,67.06,67.09,66.93,67.05,135400.0,48.0407,48.0622,47.9475,48.0335,135400.0
2008-08-04 12:10:00,67.03,67.31,66.99,67.1,84200.0,48.0192,48.2198,47.9905,48.0693,84200.0
2008-08-04 12:20:00,67.11,67.13,66.96,67.02,93300.0,48.0765,48.0908,47.969,48.012,93300.0
2008-08-04 12:30:00,67.02,67.12,66.81,66.83,134900.0,48.012,48.0837,47.8616,47.8759,134900.0
2008-08-04 12:40:00,66.82,67.03,66.75,66.84,110900.0,47.8687,48.0192,47.8186,47.8831,110900.0
2008-08-04 12:50:00,66.84,66.94,66.77,66.78,96100.0,47.8831,47.9547,47.8329,47.8401,96100.0
2008-08-04 13:00:00,66.76,66.82,66.53,66.76,160100.0,47.8258,47.8687,47.661,47.8258,160100.0
2008-08-04 13:10:00,66.77,66.77,66.42,66.44,171600.0,47.8329,47.8329,47.5822,47.5965,171600.0
2008-08-04 13:20:00,66.44,66.44,65.93,65.98,166700.0,47.5965,47.5965,47.2312,47.267,166700.0
2008-08-04 13:30:00,65.98,66.18,65.92,66.03,151900.0,47.267,47.4103,47.224,47.3028,151900.0
2008-08-04 13:40:00,66.02,66.04,65.92,66.02,100600.0,47.2956,47.31,47.224,47.2956,100600.0
2008-08-04 13:50:00,66.01,66.44,66.0,66.27,142900.0,47.2885,47.5965,47.2813,47.4747,142900.0
2008-08-04 14:00:00,66.28,66.39,65.98,65.98,115000.0,47.4819,47.5607,47.267,47.267,115000.0
2008-08-04 14:10:00,65.99,66.04,65.87,65.94,199900.0,47.2741,47.31,47.1882,47.2383,199900.0
2008-08-04 14:20:00,65.94,66.26,65.93,66.09,207800.0,47.2383,47.4676,47.2312,47.3458,207800.0
2008-08-04 14:30:00,66.1,66.2,65.79,65.82,156500.0,47.3529,47.4246,47.1309,47.1524,156500.0
2008-08-04 14:40:00,65.82,66.05,65.76,65.98,193500.0,47.1524,47.3171,47.1094,47.267,193500.0
2008-08-04 14:50:00,66.01,66.23,65.9,65.94,148800.0,47.2885,47.4461,47.2097,47.2383,148800.0
2008-08-04 15:00:00,65.93,66.2,65.84,65.88,168100.0,47.2312,47.4246,47.1667,47.1953,168100.0
2008-08-04 15:10:00,65.88,65.92,65.54,65.57,182000.0,47.1953,47.224,46.9518,46.9733,182000.0
2008-08-04 15:20:00,65.57,65.57,65.26,65.47,316300.0,46.9733,46.9733,46.7512,46.9016,316300.0
2008-08-04 15:30:00,65.47,65.58,65.34,65.46,270500.0,46.9016,46.9804,46.8085,46.8945,270500.0
2008-08-04 15:40:00,65.45,65.61,65.28,65.32,440700.0,46.8873,47.0019,46.7655,46.7942,440700.0
2008-08-04 15:50:00,65.32,65.36,65.05,65.13,724600.0,46.7942,46.8228,46.6007,46.6581,724600.0
2008-08-05 09:30:00,66.07,66.8,66.05,66.2,273900.0,47.3315,47.8544,47.3171,47.4246,273900.0
2008-08-05 09:40:00,66.16,66.2,65.76,65.95,218500.0,47.3959,47.4246,47.1094,47.2455,218500.0
2008-08-05 09:50:00,65.95,66.52,65.95,66.14,229000.0,47.2455,47.6538,47.2455,47.3816,229000.0
2008-08-05 10:00:00,66.14,66.62,66.12,66.38,187300.0,47.3816,47.7255,47.3673,47.5535,187300.0
2008-08-05 10:10:00,66.38,66.71,66.2,66.64,193000.0,47.5535,47.7899,47.4246,47.7398,193000.0
2008-08-05 10:20:00,66.62,66.71,66.18,66.29,159000.0,47.7255,47.7899,47.4103,47.4891,159000.0
2008-08-05 10:30:00,66.29,66.5,65.78,65.96,150200.0,47.4891,47.6395,47.1237,47.2526,150200.0
2008-08-05 10:40:00,65.96,66.09,65.65,65.92,125100.0,47.2526,47.3458,47.0306,47.224,125100.0
2008-08-05 10:50:00,65.92,66.43,65.91,66.37,132200.0,47.224,47.5894,47.2168,47.5464,132200.0
2008-08-05 11:00:00,66.34,66.43,66.13,66.18,102700.0,47.5249,47.5894,47.3744,47.4103,102700.0
2008-08-05 11:10:00,66.17,66.21,65.95,66.0,108500.0,47.4031,47.4317,47.2455,47.2813,108500.0
2008-08-05 11:20:00,66.0,66.13,65.89,65.89,116400.0,47.2813,47.3744,47.2025,47.2025,116400.0
2008-08-05 11:30:00,65.89,66.04,65.86,66.0,129900.0,47.2025,47.31,47.181,47.2813,129900.0
2008-08-05 11:40:00,66.0,66.2,65.89,66.13,97400.0,47.2813,47.4246,47.2025,47.3744,97400.0
2008-08-05 11:50:00,66.12,66.17,65.97,66.16,86400.0,47.3673,47.4031,47.2598,47.3959,86400.0
2008-08-05 12:00:00,66.17,66.21,66.06,66.07,102800.0,47.4031,47.4317,47.3243,47.3315,102800.0
2008-08-05 12:10:00,66.05,66.18,66.05,66.11,61800.0,47.3171,47.4103,47.3171,47.3601,61800.0
2008-08-05 12:20:00,66.1,66.31,66.07,66.15,52100.0,47.3529,47.5034,47.3315,47.3888,52100.0
2008-08-05 12:30:00,66.15,66.16,66.0,66.05,62700.0,47.3888,47.3959,47.2813,47.3171,62700.0
2008-08-05 12:40:00,66.04,66.12,65.71,65.78,79500.0,47.31,47.3673,47.0736,47.1237,79500.0
2008-08-05 12:50:00,65.78,65.78,65.53,65.7,89000.0,47.1237,47.1237,46.9446,47.0664,89000.0
2008-08-05 13:00:00,65.7,66.04,65.7,65.97,162500.0,47.0664,47.31,47.0664,47.2598,162500.0
2008-08-05 13:10:00,65.97,66.16,65.92,66.04,91500.0,47.2598,47.3959,47.224,47.31,91500.0
2008-08-05 13:20:00,66.04,66.19,65.94,66.1,70800.0,47.31,47.4174,47.2383,47.3529,70800.0
2008-08-05 13:30:00,66.09,66.1,65.83,65.94,126200.0,47.3458,47.3529,47.1595,47.2383,126200.0
2008-08-05 13:40:00,65.92,65.96,65.75,65.8,109200.0,47.224,47.2526,47.1022,47.138,109200.0
2008-08-05 13:50:00,65.8,65.88,65.7,65.77,64000.0,47.138,47.1953,47.0664,47.1165,64000.0
2008-08-05 14:00:00,65.75,66.11,65.68,66.0,84000.0,47.1022,47.3601,47.0521,47.2813,84000.0
2008-08-05 14:10:00,66.0,66.37,65.75,65.82,138800.0,47.2813,47.5464,47.1022,47.1524,138800.0
2008-08-05 14:20:00,65.79,65.96,65.51,65.8,173200.0,47.1309,47.2526,46.9303,47.138,173200.0
2008-08-05 14:30:00,65.8,65.99,65.7,65.78,91800.0,47.138,47.2741,47.0664,47.1237,91800.0
2008-08-05 14:40:00,65.78,66.02,65.68,65.88,200700.0,47.1237,47.2956,47.0521,47.1953,200700.0
2008-08-05 14:50:00,65.87,66.03,65.82,65.89,102600.0,47.1882,47.3028,47.1524,47.2025,102600.0
2008-08-05 15:00:00,65.91,66.24,65.88,66.15,163200.0,47.2168,47.4532,47.1953,47.3888,163200.0
2008-08-05 15:10:00,66.15,66.5,66.15,66.45,260100.0,47.3888,47.6395,47.3888,47.6037,260100.0
2008-08-05 15:20:00,66.43,66.48,66.22,66.45,127800.0,47.5894,47.6252,47.4389,47.6037,127800.0
2008-08-05 15:30:00,66.45,66.68,66.26,66.58,178700.0,47.6037,47.7684,47.4676,47.6968,178700.0
2008-08-05 15:40:00,66.59,66.76,66.59,66.65,216800.0,47.704,47.8258,47.704,47.747,216800.0
2008-08-05 15:50:00,66.64,66.77,66.63,66.65,353100.0,47.7398,47.8329,47.7326,47.747,353100.0
2008-08-06 09:30:00,66.52,67.23,66.04,67.12,120200.0,47.6538,48.1625,47.31,48.0837,120200.0
2008-08-06 09:40:00,67.1,67.46,67.09,67.35,146500.0,48.0693,48.3272,48.0622,48.2484,146500.0
2008-08-06 09:50:00,67.35,67.54,67.3,67.39,115700.0,48.2484,48.3845,48.2126,48.2771,115700.0
2008-08-06 10:00:00,67.4,67.54,67.29,67.48,74400.0,48.2842,48.3845,48.2054,48.3416,74400.0
2008-08-06 10:10:00,67.47,67.49,67.3,67.36,92300.0,48.3344,48.3487,48.2126,48.2556,92300.0
2008-08-06 10:20:00,67.37,67.5,67.32,67.41,64100.0,48.2628,48.3559,48.2269,48.2914,64100.0
2008-08-06 10:30:00,67.43,67.57,67.26,67.52,172100.0,48.3057,48.406,48.1839,48.3702,172100.0
2008-08-06 10:40:00,67.51,67.53,67.36,67.5,111900.0,48.363,48.3774,48.2556,48.3559,111900.0
2008-08-06 10:50:00,67.49,67.64,67.48,67.6,100400.0,48.3487,48.4562,48.3416,48.4275,100400.0
2008-08-06 11:00:00,67.59,67.74,67.54,67.64,62100.0,48.4204,48.5278,48.3845,48.4562,62100.0
2008-08-06 11:10:00,67.62,67.67,67.45,67.55,98900.0,48.4418,48.4777,48.3201,48.3917,98900.0
2008-08-06 11:20:00,67.53,67.53,67.15,67.19,85800.0,48.3774,48.3774,48.1051,48.1338,85800.0
2008-08-06 11:30:00,67.19,67.2,66.72,66.72,158500.0,48.1338,48.141,47.7971,47.7971,158500.0
2008-08-06 11:40:00,66.72,66.89,66.66,66.89,112400.0,47.7971,47.9189,47.7541,47.9189,112400.0
2008-08-06 11:50:00,66.88,67.03,66.74,66.74,68700.0,47.9117,48.0192,47.8114,47.8114,68700.0
2008-08-06 12:00:00,66.72,66.87,66.68,66.74,64600.0,47.7971,47.9046,47.7684,47.8114,64600.0
2008-08-06 12:10:00,66.74,66.77,66.5,66.53,107600.0,47.8114,47.8329,47.6395,47.661,107600.0
2008-08-06 12:20:00,66.53,67.01,66.53,67.0,97800.0,47.661,48.0049,47.661,47.9977,97800.0
2008-08-06 12:30:00,67.03,67.16,67.01,67.08,72500.0,48.0192,48.1123,48.0049,48.055,72500.0
2008-08-06 12:40:00,67.07,67.09,66.96,67.0,75900.0,48.0478,48.0622,47.969,47.9977,75900.0
2008-08-06 12:50:00,67.0,67.11,67.0,67.1,69200.0,47.9977,48.0765,47.9977,48.0693,69200.0
2008-08-06 13:00:00,67.09,67.09,66.98,67.05,77100.0,48.0622,48.0622,47.9834,48.0335,77100.0
2008-08-06 13:10:00,67.06,67.08,67.01,67.05,47900.0,48.0407,48.055,48.0049,48.0335,47900.0
2008-08-06 13:20:00,67.04,67.06,66.99,67.02,34500.0,48.0263,48.0407,47.9905,48.012,34500.0
2008-08-06 13:30:00,67.04,67.18,67.03,67.04,39200.0,48.0263,48.1266,48.0192,48.0263,39200.0
2008-08-06 13:40:00,67.04,67.33,67.02,67.3,49100.0,48.0263,48.2341,48.012,48.2126,49100.0
2008-08-06 13:50:00,67.31,67.43,67.25,67.39,45000.0,48.2198,48.3057,48.1768,48.2771,45000.0
2008-08-06 14:00:00,67.37,67.55,67.31,67.54,47300.0,48.2628,48.3917,48.2198,48.3845,47300.0
2008-08-06 14:10:00,67.55,67.8,67.53,67.78,54600.0,48.3917,48.5708,48.3774,48.5565,54600.0
2008-08-06 14:20:00,67.78,67.9,67.76,67.81,46400.0,48.5565,48.6424,48.5421,48.578,46400.0
2008-08-06 14:30:00,67.82,68.06,67.82,67.97,56600.0,48.5851,48.7571,48.5851,48.6926,56600.0
2008-08-06 14:40:00,67.97,68.23,67.92,68.22,67900.0,48.6926,48.8788,48.6568,48.8717,67900.0
2008-08-06 14:50:00,68.24,68.38,68.05,68.21,94500.0,48.886,48.9863,48.7499,48.8645,94500.0
2008-08-06 15:00:00,68.21,68.4,68.14,68.17,113800.0,48.8645,49.0006,48.8144,48.8359,113800.0
2008-08-06 15:10:00,68.18,68.18,67.92,67.99,71300.0,48.843,48.843,48.6568,48.7069,71300.0
2008-08-06 15:20:00,67.99,68.07,67.88,67.88,62200.0,48.7069,48.7642,48.6281,48.6281,62200.0
2008-08-06 15:30:00,67.88,67.91,67.47,67.5,139500.0,48.6281,48.6496,48.3344,48.3559,139500.0
2008-08-06 15:40:00,67.49,67.65,67.37,67.52,154500.0,48.3487,48.4633,48.2628,48.3702,154500.0
2008-08-06 15:50:00,67.53,67.62,67.42,67.43,226000.0,48.3774,48.4418,48.2986,48.3057,226000.0
2008-08-07 09:30:00,66.95,67.46,66.0,67.09,214800.0,47.9619,48.3272,47.2813,48.0622,214800.0
2008-08-07 09:40:00,67.08,67.12,66.46,66.7,143600.0,48.055,48.0837,47.6108,47.7828,143600.0
2008-08-07 09:50:00,66.7,67.09,66.62,66.76,132100.0,47.7828,48.0622,47.7255,47.8258,132100.0
2008-08-07 10:00:00,66.76,67.02,66.52,66.92,88200.0,47.8258,48.012,47.6538,47.9404,88200.0
2008-08-07 10:10:00,66.92,67.38,66.9,67.22,127900.0,47.9404,48.2699,47.9261,48.1553,127900.0
2008-08-07 10:20:00,67.22,67.5,67.2,67.43,168900.0,48.1553,48.3559,48.141,48.3057,168900.0
2008-08-07 10:30:00,67.44,67.68,67.35,67.6,126800.0,48.3129,48.4848,48.2484,48.4275,126800.0
2008-08-07 10:40:00,67.6,67.75,67.45,67.56,71600.0,48.4275,48.535,48.3201,48.3989,71600.0
2008-08-07 10:50:00,67.53,67.81,67.5,67.72,75300.0,48.3774,48.578,48.3559,48.5135,75300.0
2008-08-07 11:00:00,67.73,67.75,67.48,67.68,63300.0,48.5206,48.535,48.3416,48.4848,63300.0
2008-08-07 11:10:00,67.69,67.87,67.59,67.59,75000.0,48.492,48.6209,48.4204,48.4204,75000.0
2008-08-07 11:20:00,67.6,67.7,67.59,67.61,70400.0,48.4275,48.4992,48.4204,48.4347,70400.0
2008-08-07 11:30:00,67.59,67.62,67.37,67.46,116600.0,48.4204,48.4418,48.2628,48.3272,116600.0
2008-08-07 11:40:00,67.46,67.52,67.11,67.16,120700.0,48.3272,48.3702,48.0765,48.1123,120700.0
2008-08-07 11:50:00,67.16,67.17,66.81,67.03,85200.0,48.1123,48.1195,47.8616,48.0192,85200.0
2008-08-07 12:00:00,67.03,67.16,66.77,67.13,88000.0,48.0192,48.1123,47.8329,48.0908,88000.0
2008-08-07 12:10:00,67.14,67.37,67.12,67.34,48500.0,48.098,48.2628,48.0837,48.2413,48500.0
2008-08-07 12:20:00,67.35,67.39,67.23,67.37,46600.0,48.2484,48.2771,48.1625,48.2628,46600.0
2008-08-07 12:30:00,67.37,67.92,67.37,67.91,111500.0,48.2628,48.6568,48.2628,48.6496,111500.0
2008-08-07 12:40:00,67.91,67.94,67.69,67.7,108800.0,48.6496,48.6711,48.492,48.4992,108800.0
2008-08-07 12:50:00,67.71,67.97,67.67,67.93,146300.0,48.5063,48.6926,48.4777,48.6639,146300.0
2008-08-07 13:00:00,67.93,68.08,67.86,68.08,114700.0,48.6639,48.7714,48.6138,48.7714,114700.0
2008-08-07 13:10:00,68.08,68.47,68.01,68.24,167700.0,48.7714,49.0508,48.7212,48.886,167700.0
2008-08-07 13:20:00,68.24,68.28,68.02,68.12,92600.0,48.886,48.9147,48.7284,48.8,92600.0
2008-08-07 13:30:00,68.12,68.22,68.0,68.06,92900.0,48.8,48.8717,48.7141,48.7571,92900.0
2008-08-07 13:40:00,68.05,68.08,67.94,68.01,91300.0,48.7499,48.7714,48.6711,48.7212,91300.0
2008-08-07 13:50:00,68.0,68.01,67.8,67.8,69900.0,48.7141,48.7212,48.5708,48.5708,69900.0
2008-08-07 14:00:00,67.82,67.92,67.8,67.85,78700.0,48.5851,48.6568,48.5708,48.6066,78700.0
2008-08-07 14:10:00,67.86,67.95,67.85,67.92,62800.0,48.6138,48.6783,48.6066,48.6568,62800.0
2008-08-07 14:20:00,67.95,68.06,67.85,68.03,67400.0,48.6783,48.7571,48.6066,48.7356,67400.0
2008-08-07 14:30:00,68.05,68.28,68.03,68.18,80800.0,48.7499,48.9147,48.7356,48.843,80800.0
2008-08-07 14:40:00,68.18,68.18,67.95,68.12,41900.0,48.843,48.843,48.6783,48.8,41900.0
2008-08-07 14:50:00,68.11,68.27,68.01,68.07,55200.0,48.7929,48.9075,48.7212,48.7642,55200.0
2008-08-07 15:00:00,68.04,68.12,67.75,67.87,79000.0,48.7427,48.8,48.535,48.6209,79000.0
2008-08-07 15:10:00,67.89,67.91,67.55,67.6,75200.0,48.6353,48.6496,48.3917,48.4275,75200.0
2008-08-07 15:20:00,67.61,67.63,67.46,67.56,89000.0,48.4347,48.449,48.3272,48.3989,89000.0
2008-08-07 15:30:00,67.56,67.63,67.08,67.14,185300.0,48.3989,48.449,48.055,48.098,185300.0
2008-08-07 15:40:00,67.14,67.14,66.67,66.98,322300.0,48.098,48.098,47.7613,47.9834,322300.0
2008-08-07 15:50:00,66.99,67.05,66.89,67.01,277000.0,47.9905,48.0335,47.9189,48.0049,277000.0
2008-08-08 09:30:00,66.59,66.82,66.0,66.29,171200.0,47.704,47.8687,47.2813,47.4891,171200.0
2008-08-08 09:40:00,66.29,66.46,66.2,66.33,93700.0,47.4891,47.6108,47.4246,47.5177,93700.0
2008-08-08 09:50:00,66.33,66.99,66.16,66.84,104800.0,47.5177,47.9905,47.3959,47.8831,104800.0
2008-08-08 10:00:00,66.84,67.22,66.8,67.12,154900.0,47.8831,48.1553,47.8544,48.0837,154900.0
2008-08-08 10:10:00,67.09,67.55,67.08,67.35,117900.0,48.0622,48.3917,48.055,48.2484,117900.0
2008-08-08 10:20:00,67.34,68.0,67.3,67.99,127000.0,48.2413,48.7141,48.2126,48.7069,127000.0
2008-08-08 10:30:00,68.0,68.13,67.84,68.12,114400.0,48.7141,48.8072,48.5995,48.8,114400.0
2008-08-08 10:40:00,68.13,68.29,68.09,68.25,107300.0,48.8072,48.9218,48.7785,48.8932,107300.0
2008-08-08 10:50:00,68.25,68.63,67.1,68.5,146700.0,48.8932,49.1654,48.0693,49.0723,146700.0
2008-08-08 11:00:00,68.5,68.57,68.34,68.43,42700.0,49.0723,49.1224,48.9576,49.0221,42700.0
2008-08-08 11:10:00,68.43,68.78,68.43,68.74,76900.0,49.0221,49.2729,49.0221,49.2442,76900.0
2008-08-08 11:20:00,68.75,68.94,68.71,68.72,69200.0,49.2514,49.3875,49.2227,49.2299,69200.0
2008-08-08 11:30:00,68.73,69.06,68.73,68.96,100700.0,49.237,49.4734,49.237,49.4018,100700.0
2008-08-08 11:40:00,68.98,69.19,68.87,69.07,68200.0,49.4161,49.5666,49.3373,49.4806,68200.0
2008-08-08 11:50:00,69.07,69.27,68.99,69.08,49700.0,49.4806,49.6239,49.4233,49.4878,49700.0
2008-08-08 12:00:00,69.11,69.3,69.07,69.15,61700.0,49.5093,49.6454,49.4806,49.5379,61700.0
2008-08-08 12:10:00,69.16,69.54,69.08,69.47,90800.0,49.5451,49.8173,49.4878,49.7672,90800.0
2008-08-08 12:20:00,69.48,69.67,69.45,69.61,66500.0,49.7743,49.9104,49.7528,49.8674,66500.0
2008-08-08 12:30:00,69.57,69.71,69.18,69.18,82700.0,49.8388,49.9391,49.5594,49.5594,82700.0
2008-08-08 12:40:00,69.19,69.57,69.15,69.49,92300.0,49.5666,49.8388,49.5379,49.7815,92300.0
2008-08-08 12:50:00,69.51,69.72,69.47,69.5,57100.0,49.7958,49.9463,49.7672,49.7886,57100.0
2008-08-08 13:00:00,69.51,69.58,69.47,69.5,49600.0,49.7958,49.846,49.7672,49.7886,49600.0
2008-08-08 13:10:00,69.51,69.51,69.04,69.08,97100.0,49.7958,49.7958,49.4591,49.4878,97100.0
2008-08-08 13:20:00,69.09,69.56,69.08,69.54,108900.0,49.4949,49.8316,49.4878,49.8173,108900.0
2008-08-08 13:30:00,69.54,69.65,69.44,69.5,83500.0,49.8173,49.8961,49.7457,49.7886,83500.0
2008-08-08 13:40:00,69.48,69.61,69.42,69.55,71200.0,49.7743,49.8674,49.7313,49.8245,71200.0
2008-08-08 13:50:00,69.55,69.55,69.29,69.34,41600.0,49.8245,49.8245,49.6382,49.674,41600.0
2008-08-08 14:00:00,69.34,69.5,69.34,69.36,44800.0,49.674,49.7886,49.674,49.6884,44800.0
2008-08-08 14:10:00,69.36,69.49,69.26,69.46,44700.0,49.6884,49.7815,49.6167,49.76,44700.0
2008-08-08 14:20:00,69.46,69.56,69.35,69.44,48000.0,49.76,49.8316,49.6812,49.7457,48000.0
2008-08-08 14:30:00,69.45,69.49,69.27,69.36,44000.0,49.7528,49.7815,49.6239,49.6884,44000.0
2008-08-08 14:40:00,69.39,69.52,69.32,69.32,41200.0,49.7098,49.803,49.6597,49.6597,41200.0
2008-08-08 14:50:00,69.31,69.32,69.1,69.1,58200.0,49.6525,49.6597,49.5021,49.5021,58200.0
2008-08-08 15:00:00,69.1,69.24,68.97,68.99,57600.0,49.5021,49.6024,49.409,49.4233,57600.0
2008-08-08 15:10:00,68.99,69.07,68.76,68.85,64700.0,49.4233,49.4806,49.2585,49.323,64700.0
2008-08-08 15:20:00,68.85,69.03,68.85,68.98,82500.0,49.323,49.4519,49.323,49.4161,82500.0
2008-08-08 15:30:00,69.0,69.1,68.82,68.93,109300.0,49.4305,49.5021,49.3015,49.3803,109300.0
2008-08-08 15:40:00,68.93,69.19,68.92,69.14,153600.0,49.3803,49.5666,49.3731,49.5307,153600.0
2008-08-08 15:50:00,69.13,69.15,68.9,68.99,254000.0,49.5236,49.5379,49.3588,49.4233,254000.0
2008-08-11 09:30:00,68.78,69.07,67.84,68.5,267000.0,49.2729,49.4806,48.5995,49.0723,267000.0
2008-08-11 09:40:00,68.49,68.54,68.09,68.18,196100.0,49.0651,49.1009,48.7785,48.843,196100.0
2008-08-11 09:50:00,68.19,68.56,68.18,68.43,162600.0,48.8502,49.1152,48.843,49.0221,162600.0
2008-08-11 10:00:00,68.43,68.45,68.08,68.28,110500.0,49.0221,49.0364,48.7714,48.9147,110500.0
2008-08-11 10:10:00,68.28,68.4,68.03,68.4,102400.0,48.9147,49.0006,48.7356,49.0006,102400.0
2008-08-11 10:20:00,68.39,68.47,68.22,68.4,91200.0,48.9935,49.0508,48.8717,49.0006,91200.0
2008-08-11 10:30:00,68.41,68.62,68.32,68.62,116000.0,49.0078,49.1582,48.9433,49.1582,116000.0
2008-08-11 10:40:00,68.62,68.62,68.45,68.57,47300.0,49.1582,49.1582,49.0364,49.1224,47300.0
2008-08-11 10:50:00,68.58,68.67,68.5,68.6,52300.0,49.1296,49.194,49.0723,49.1439,52300.0
2008-08-11 11:00:00,68.59,68.97,68.59,68.83,67200.0,49.1367,49.409,49.1367,49.3087,67200.0
2008-08-11 11:10:00,68.83,69.01,68.8,69.01,68200.0,49.3087,49.4376,49.2872,49.4376,68200.0
2008-08-11 11:20:00,69.0,69.13,68.89,69.08,76800.0,49.4305,49.5236,49.3517,49.4878,76800.0
2008-08-11 11:30:00,69.05,69.08,68.83,68.94,105200.0,49.4663,49.4878,49.3087,49.3875,105200.0
2008-08-11 11:40:00,68.93,69.09,68.88,68.91,85100.0,49.3803,49.4949,49.3445,49.366,85100.0
2008-08-11 11:50:00,68.93,69.06,68.83,68.85,74400.0,49.3803,49.4734,49.3087,49.323,74400.0
2008-08-11 12:00:00,68.85,68.89,68.75,68.76,67300.0,49.323,49.3517,49.2514,49.2585,67300.0
2008-08-11 12:10:00,68.75,69.05,68.75,68.88,67400.0,49.2514,49.4663,49.2514,49.3445,67400.0
2008-08-11 12:20:00,68.89,69.19,68.89,69.18,75600.0,49.3517,49.5666,49.3517,49.5594,75600.0
2008-08-11 12:30:00,69.19,69.19,68.85,68.88,99000.0,49.5666,49.5666,49.323,49.3445,99000.0
2008-08-11 12:40:00,68.85,68.91,68.56,68.62,71500.0,49.323,49.366,49.1152,49.1582,71500.0
2008-08-11 12:50:00,68.59,68.77,68.58,68.71,41000.0,49.1367,49.2657,49.1296,49.2227,41000.0
2008-08-11 13:00:00,68.69,68.83,68.66,68.7,38800.0,49.2084,49.3087,49.1869,49.2155,38800.0
2008-08-11 13:10:00,68.7,68.83,68.63,68.68,31200.0,49.2155,49.3087,49.1654,49.2012,31200.0
2008-08-11 13:20:00,68.68,68.81,68.66,68.75,33300.0,49.2012,49.2943,49.1869,49.2514,33300.0
2008-08-11 13:30:00,68.76,68.91,68.69,68.72,58800.0,49.2585,49.366,49.2084,49.2299,58800.0
2008-08-11 13:40:00,68.7,68.72,68.51,68.57,82100.0,49.2155,49.2299,49.0794,49.1224,82100.0
2008-08-11 13:50:00,68.57,68.68,68.44,68.5,98000.0,49.1224,49.2012,49.0293,49.0723,98000.0
2008-08-11 14:00:00,68.5,68.68,68.45,68.6,206100.0,49.0723,49.2012,49.0364,49.1439,206100.0
2008-08-11 14:10:00,68.59,68.9,68.5,68.86,240600.0,49.1367,49.3588,49.0723,49.3302,240600.0
2008-08-11 14:20:00,68.86,69.09,68.84,69.07,171500.0,49.3302,49.4949,49.3158,49.4806,171500.0
2008-08-11 14:30:00,69.07,69.36,69.04,69.36,236100.0,49.4806,49.6884,49.4591,49.6884,236100.0
2008-08-11 14:40:00,69.36,69.81,68.75,69.71,273100.0,49.6884,50.0107,49.2514,49.9391,273100.0
2008-08-11 14:50:00,69.72,69.83,69.52,69.76,153600.0,49.9463,50.0251,49.803,49.9749,153600.0
2008-08-11 15:00:00,69.77,70.0,69.69,69.92,164900.0,49.9821,50.1468,49.9248,50.0895,164900.0
2008-08-11 15:10:00,69.9,70.0,69.68,69.7,166800.0,50.0752,50.1468,49.9176,49.9319,166800.0
2008-08-11 15:20:00,69.71,69.95,69.7,69.91,226700.0,49.9391,50.111,49.9319,50.0824,226700.0
2008-08-11 15:30:00,69.89,69.91,69.55,69.63,249300.0,50.068,50.0824,49.8245,49.8818,249300.0
2008-08-11 15:40:00,69.62,69.66,69.24,69.29,313900.0,49.8746,49.9033,49.6024,49.6382,313900.0
2008-08-11 15:50:00,69.29,69.5,69.28,69.45,301400.0,49.6382,49.7886,49.631,49.7528,301400.0
2008-08-12 09:30:00,69.01,69.4,68.42,68.9,136000.0,49.4376,49.717,49.015,49.3588,136000.0
2008-08-12 09:40:00,68.94,69.78,68.9,69.57,137200.0,49.3875,49.9892,49.3588,49.8388,137200.0
2008-08-12 09:50:00,69.58,70.0,69.58,70.0,118100.0,49.846,50.1468,49.846,50.1468,118100.0
2008-08-12 10:00:00,70.0,70.0,69.39,69.75,105300.0,50.1468,50.1468,49.7098,49.9677,105300.0
2008-08-12 10:10:00,69.76,70.45,69.76,70.35,122000.0,49.9749,50.4692,49.9749,50.3976,122000.0
2008-08-12 10:20:00,70.35,70.44,70.16,70.2,137200.0,50.3976,50.462,50.2615,50.2901,137200.0
2008-08-12 10:30:00,70.19,70.19,69.87,70.05,106200.0,50.283,50.283,50.0537,50.1827,106200.0
2008-08-12 10:40:00,70.06,70.22,69.93,70.2,104200.0,50.1898,50.3044,50.0967,50.2901,104200.0
2008-08-12 10:50:00,70.19,70.66,70.19,70.6,105500.0,50.283,50.6197,50.283,50.5767,105500.0
2008-08-12 11:00:00,70.59,70.6,70.11,70.12,84000.0,50.5695,50.5767,50.2256,50.2328,84000.0
2008-08-12 11:10:00,70.12,70.21,69.57,69.63,110600.0,50.2328,50.2973,49.8388,49.8818,110600.0
2008-08-12 11:20:00,69.63,69.94,69.49,69.87,94700.0,49.8818,50.1039,49.7815,50.0537,94700.0
2008-08-12 11:30:00,69.87,70.05,69.77,69.89,52300.0,50.0537,50.1827,49.9821,50.068,52300.0
2008-08-12 11:40:00,69.91,70.0,69.7,69.7,60000.0,50.0824,50.1468,49.9319,49.9319,60000.0
2008-08-12 11:50:00,69.69,69.81,69.57,69.81,53900.0,49.9248,50.0107,49.8388,50.0107,53900.0
2008-08-12 12:00:00,69.78,69.94,69.74,69.91,31000.0,49.9892,50.1039,49.9606,50.0824,31000.0
2008-08-12 12:10:00,69.9,69.97,69.66,69.69,36000.0,50.0752,50.1253,49.9033,49.9248,36000.0
2008-08-12 12:20:00,69.67,69.7,69.57,69.67,51200.0,49.9104,49.9319,49.8388,49.9104,51200.0
2008-08-12 12:30:00,69.67,69.67,69.24,69.29,69300.0,49.9104,49.9104,49.6024,49.6382,69300.0
2008-08-12 12:40:00,69.29,69.46,69.25,69.39,38600.0,49.6382,49.76,49.6096,49.7098,38600.0
2008-08-12 12:50:00,69.41,69.44,69.26,69.4,57000.0,49.7242,49.7457,49.6167,49.717,57000.0
2008-08-12 13:00:00,69.4,69.6,69.35,69.46,44900.0,49.717,49.8603,49.6812,49.76,44900.0
2008-08-12 13:10:00,69.47,69.52,69.23,69.26,53000.0,49.7672,49.803,49.5952,49.6167,53000.0
2008-08-12 13:20:00,69.28,69.29,69.09,69.23,92900.0,49.631,49.6382,49.4949,49.5952,92900.0
2008-08-12 13:30:00,69.22,69.27,69.12,69.18,30100.0,49.5881,49.6239,49.5164,49.5594,30100.0
2008-08-12 13:40:00,69.19,69.28,69.07,69.1,90500.0,49.5666,49.631,49.4806,49.5021,90500.0
2008-08-12 13:50:00,69.1,69.38,69.06,69.37,65500.0,49.5021,49.7027,49.4734,49.6955,65500.0
2008-08-12 14:00:00,69.37,69.38,68.85,68.94,125100.0,49.6955,49.7027,49.323,49.3875,125100.0
2008-08-12 14:10:00,68.92,69.11,68.88,69.05,75300.0,49.3731,49.5093,49.3445,49.4663,75300.0
2008-08-12 14:20:00,69.05,69.42,69.01,69.38,84800.0,49.4663,49.7313,49.4376,49.7027,84800.0
2008-08-12 14:30:00,69.4,69.71,69.38,69.65,60300.0,49.717,49.9391,49.7027,49.8961,60300.0
2008-08-12 14:40:00,69.68,69.83,69.61,69.67,88200.0,49.9176,50.0251,49.8674,49.9104,88200.0
2008-08-12 14:50:00,69.69,70.14,69.69,70.03,138800.0,49.9248,50.2471,49.9248,50.1683,138800.0
2008-08-12 15:00:00,70.04,70.06,69.58,69.77,147700.0,50.1755,50.1898,49.846,49.9821,147700.0
2008-08-12 15:10:00,69.76,69.81,69.4,69.48,173500.0,49.9749,50.0107,49.717,49.7743,173500.0
2008-08-12 15:20:00,69.47,69.62,69.38,69.49,121000.0,49.7672,49.8746,49.7027,49.7815,121000.0
2008-08-12 15:30:00,69.49,69.51,68.98,69.13,161500.0,49.7815,49.7958,49.4161,49.5236,161500.0
2008-08-12 15:40:00,69.14,69.3,68.9,69.02,255300.0,49.5307,49.6454,49.3588,49.4448,255300.0
2008-08-12 15:50:00,69.04,69.46,69.0,69.42,356300.0,49.4591,49.76,49.4305,49.7313,356300.0
2008-08-13 09:30:00,62.33,62.87,61.25,61.98,3365700.0,44.6522,45.039,43.8785,44.4014,3365700.0
2008-08-13 09:40:00,61.95,63.0,61.24,62.11,2395700.0,44.38,45.1322,43.8713,44.4946,2395700.0
2008-08-13 09:50:00,62.11,62.56,60.99,61.1,1915500.0,44.4946,44.8169,43.6922,43.771,1915500.0
2008-08-13 10:00:00,61.12,63.36,61.06,63.16,2324000.0,43.7854,45.3901,43.7424,45.2468,2324000.0
2008-08-13 10:10:00,63.16,63.62,62.75,63.49,1737000.0,45.2468,45.5763,44.9531,45.4832,1737000.0
2008-08-13 10:20:00,63.49,64.94,63.31,64.92,1942600.0,45.4832,46.5219,45.3542,46.5076,1942600.0
2008-08-13 10:30:00,64.92,64.99,63.93,64.0,1468600.0,46.5076,46.5578,45.7984,45.8485,1468600.0
2008-08-13 10:40:00,64.03,64.66,63.85,64.53,636500.0,45.87,46.3214,45.7411,46.2282,636500.0
2008-08-13 10:50:00,64.54,64.56,63.69,64.28,486200.0,46.2354,46.2497,45.6265,46.0491,486200.0
2008-08-13 11:00:00,64.27,64.42,63.95,64.13,395200.0,46.042,46.1494,45.8127,45.9417,395200.0
2008-08-13 11:10:00,64.13,64.64,63.93,64.62,406700.0,45.9417,46.307,45.7984,46.2927,406700.0
2008-08-13 11:20:00,64.59,64.69,64.06,64.39,296000.0,46.2712,46.3428,45.8915,46.1279,296000.0
2008-08-13 11:30:00,64.37,64.74,64.3,64.63,333500.0,46.1136,46.3787,46.0635,46.2999,333500.0
2008-08-13 11:40:00,64.63,64.98,64.5,64.79,443300.0,46.2999,46.5506,46.2067,46.4145,443300.0
2008-08-13 11:50:00,64.8,65.15,64.57,64.82,503800.0,46.4216,46.6724,46.2569,46.436,503800.0
2008-08-13 12:00:00,64.81,65.1,64.65,64.68,287100.0,46.4288,46.6366,46.3142,46.3357,287100.0
2008-08-13 12:10:00,64.68,64.68,64.03,64.31,251700.0,46.3357,46.3357,45.87,46.0706,251700.0
2008-08-13 12:20:00,64.34,64.44,63.83,63.94,214900.0,46.0921,46.1637,45.7268,45.8056,214900.0
2008-08-13 12:30:00,63.94,63.96,63.5,63.84,307200.0,45.8056,45.8199,45.4903,45.7339,307200.0
2008-08-13 12:40:00,63.84,64.24,63.7,64.13,205300.0,45.7339,46.0205,45.6336,45.9417,205300.0
2008-08-13 12:50:00,64.13,64.64,64.05,64.63,185900.0,45.9417,46.307,45.8844,46.2999,185900.0
2008-08-13 13:00:00,64.64,65.02,64.56,64.83,290500.0,46.307,46.5792,46.2497,46.4431,290500.0
2008-08-13 13:10:00,64.83,65.21,64.82,65.14,424200.0,46.4431,46.7154,46.436,46.6652,424200.0
2008-08-13 13:20:00,65.16,65.67,65.03,65.54,550900.0,46.6795,47.0449,46.5864,46.9518,550900.0
2008-08-13 13:30:00,65.54,65.84,65.44,65.55,348200.0,46.9518,47.1667,46.8801,46.9589,348200.0
2008-08-13 13:40:00,65.57,65.95,65.52,65.95,292900.0,46.9733,47.2455,46.9374,47.2455,292900.0
2008-08-13 13:50:00,65.93,66.45,65.93,66.25,398500.0,47.2312,47.6037,47.2312,47.4604,398500.0
2008-08-13 14:00:00,66.25,66.25,65.38,65.63,411300.0,47.4604,47.4604,46.8371,47.0162,411300.0
2008-08-13 14:10:00,65.63,65.85,65.08,65.18,224800.0,47.0162,47.1738,46.6222,46.6939,224800.0
2008-08-13 14:20:00,65.17,65.33,64.75,64.96,410200.0,46.6867,46.8013,46.3858,46.5363,410200.0
2008-08-13 14:30:00,64.98,65.01,64.63,64.94,243300.0,46.5506,46.5721,46.2999,46.5219,243300.0
2008-08-13 14:40:00,64.96,65.26,64.84,64.9,350800.0,46.5363,46.7512,46.4503,46.4933,350800.0
2008-08-13 14:50:00,64.91,65.62,64.9,65.5,222500.0,46.5004,47.0091,46.4933,46.9231,222500.0
2008-08-13 15:00:00,65.5,65.98,65.5,65.96,297000.0,46.9231,47.267,46.9231,47.2526,297000.0
2008-08-13 15:10:00,65.96,66.57,65.93,66.36,382300.0,47.2526,47.6896,47.2312,47.5392,382300.0
2008-08-13 15:20:00,66.36,66.92,66.09,66.64,605200.0,47.5392,47.9404,47.3458,47.7398,605200.0
2008-08-13 15:30:00,66.64,67.09,66.6,67.05,653900.0,47.7398,48.0622,47.7111,48.0335,653900.0
2008-08-13 15:40:00,67.03,67.37,66.84,67.15,555500.0,48.0192,48.2628,47.8831,48.1051,555500.0
2008-08-13 15:50:00,67.14,67.15,66.62,67.06,681200.0,48.098,48.1051,47.7255,48.0407,681200.0
2008-08-14 09:30:00,67.66,67.75,66.55,66.8,385200.0,48.4705,48.535,47.6753,47.8544,385200.0
2008-08-14 09:40:00,66.81,67.49,66.77,67.01,320500.0,47.8616,48.3487,47.8329,48.0049,320500.0
2008-08-14 09:50:00,67.01,67.76,66.9,67.72,493400.0,48.0049,48.5421,47.9261,48.5135,493400.0
2008-08-14 10:00:00,67.71,68.04,67.28,67.72,454400.0,48.5063,48.7427,48.1983,48.5135,454400.0
2008-08-14 10:10:00,67.74,67.76,67.16,67.38,310400.0,48.5278,48.5421,48.1123,48.2699,310400.0
2008-08-14 10:20:00,67.36,67.57,67.06,67.57,258800.0,48.2556,48.406,48.0407,48.406,258800.0
2008-08-14 10:30:00,67.56,67.84,67.36,67.54,258900.0,48.3989,48.5995,48.2556,48.3845,258900.0
2008-08-14 10:40:00,67.53,67.7,67.5,67.54,188000.0,48.3774,48.4992,48.3559,48.3845,188000.0
2008-08-14 10:50:00,67.55,67.7,67.49,67.6,207600.0,48.3917,48.4992,48.3487,48.4275,207600.0
2008-08-14 11:00:00,67.6,67.65,67.26,67.3,223500.0,48.4275,48.4633,48.1839,48.2126,223500.0
2008-08-14 11:10:00,67.31,67.5,67.07,67.18,168600.0,48.2198,48.3559,48.0478,48.1266,168600.0
2008-08-14 11:20:00,67.16,67.55,67.11,67.43,146700.0,48.1123,48.3917,48.0765,48.3057,146700.0
2008-08-14 11:30:00,67.46,67.54,67.38,67.43,99400.0,48.3272,48.3845,48.2699,48.3057,99400.0
2008-08-14 11:40:00,67.42,67.45,67.08,67.25,121600.0,48.2986,48.3201,48.055,48.1768,121600.0
2008-08-14 11:50:00,67.22,67.38,67.09,67.38,87600.0,48.1553,48.2699,48.0622,48.2699,87600.0
2008-08-14 12:00:00,67.37,67.54,67.33,67.37,121800.0,48.2628,48.3845,48.2341,48.2628,121800.0
2008-08-14 12:10:00,67.37,67.5,67.29,67.5,67100.0,48.2628,48.3559,48.2054,48.3559,67100.0
2008-08-14 12:20:00,67.49,67.56,67.16,67.28,67400.0,48.3487,48.3989,48.1123,48.1983,67400.0
2008-08-14 12:30:00,67.25,67.42,67.1,67.14,86300.0,48.1768,48.2986,48.0693,48.098,86300.0
2008-08-14 12:40:00,67.14,67.55,67.14,67.39,109300.0,48.098,48.3917,48.098,48.2771,109300.0
2008-08-14 12:50:00,67.36,67.44,67.12,67.19,84800.0,48.2556,48.3129,48.0837,48.1338,84800.0
2008-08-14 13:00:00,67.17,67.25,66.96,66.99,85300.0,48.1195,48.1768,47.969,47.9905,85300.0
2008-08-14 13:10:00,66.97,67.0,66.75,66.78,105800.0,47.9762,47.9977,47.8186,47.8401,105800.0
2008-08-14 13:20:00,66.77,66.88,66.64,66.68,93100.0,47.8329,47.9117,47.7398,47.7684,93100.0
2008-08-14 13:30:00,66.68,67.25,66.65,66.75,183200.0,47.7684,48.1768,47.747,47.8186,183200.0
2008-08-14 13:40:00,66.73,66.95,66.63,66.75,131600.0,47.8043,47.9619,47.7326,47.8186,131600.0
2008-08-14 13:50:00,66.75,67.0,66.71,66.96,76100.0,47.8186,47.9977,47.7899,47.969,76100.0
2008-08-14 14:00:00,66.95,67.0,66.75,66.93,131000.0,47.9619,47.9977,47.8186,47.9475,131000.0
2008-08-14 14:10:00,66.94,67.02,66.7,67.0,134000.0,47.9547,48.012,47.7828,47.9977,134000.0
2008-08-14 14:20:00,66.99,67.01,66.79,66.97,94800.0,47.9905,48.0049,47.8472,47.9762,94800.0
2008-08-14 14:30:00,66.97,67.0,66.88,66.94,89200.0,47.9762,47.9977,47.9117,47.9547,89200.0
2008-08-14 14:40:00,66.92,67.0,66.72,66.84,142700.0,47.9404,47.9977,47.7971,47.8831,142700.0
2008-08-14 14:50:00,66.83,66.94,66.79,66.87,70400.0,47.8759,47.9547,47.8472,47.9046,70400.0
2008-08-14 15:00:00,66.86,66.86,66.6,66.78,118100.0,47.8974,47.8974,47.7111,47.8401,118100.0
2008-08-14 15:10:00,66.78,66.79,66.58,66.64,118700.0,47.8401,47.8472,47.6968,47.7398,118700.0
2008-08-14 15:20:00,66.63,66.8,66.58,66.64,123000.0,47.7326,47.8544,47.6968,47.7398,123000.0
2008-08-14 15:30:00,66.63,66.93,66.55,66.83,254500.0,47.7326,47.9475,47.6753,47.8759,254500.0
2008-08-14 15:40:00,66.83,66.9,66.79,66.81,204200.0,47.8759,47.9261,47.8472,47.8616,204200.0
2008-08-14 15:50:00,66.78,66.97,66.78,66.85,311500.0,47.8401,47.9762,47.8401,47.8902,311500.0
2008-08-15 09:30:00,68.06,68.28,66.51,66.75,572500.0,48.7571,48.9147,47.6467,47.8186,572500.0
2008-08-15 09:40:00,66.76,66.93,66.26,66.76,247700.0,47.8258,47.9475,47.4676,47.8258,247700.0
2008-08-15 09:50:00,66.77,66.77,65.8,66.15,213400.0,47.8329,47.8329,47.138,47.3888,213400.0
2008-08-15 10:00:00,66.15,66.41,65.9,66.41,114000.0,47.3888,47.575,47.2097,47.575,114000.0
2008-08-15 10:10:00,66.44,66.59,66.0,66.07,129300.0,47.5965,47.704,47.2813,47.3315,129300.0
2008-08-15 10:20:00,66.09,66.38,65.88,65.89,108700.0,47.3458,47.5535,47.1953,47.2025,108700.0
2008-08-15 10:30:00,65.89,66.02,65.85,65.97,132700.0,47.2025,47.2956,47.1738,47.2598,132700.0
2008-08-15 10:40:00,65.97,66.0,65.55,65.65,166000.0,47.2598,47.2813,46.9589,47.0306,166000.0
2008-08-15 10:50:00,65.65,66.07,65.62,66.05,151000.0,47.0306,47.3315,47.0091,47.3171,151000.0
2008-08-15 11:00:00,66.05,66.49,65.9,66.35,131300.0,47.3171,47.6323,47.2097,47.532,131300.0
2008-08-15 11:10:00,66.34,66.67,66.21,66.48,124700.0,47.5249,47.7613,47.4317,47.6252,124700.0
2008-08-15 11:20:00,66.51,66.59,66.22,66.52,100700.0,47.6467,47.704,47.4389,47.6538,100700.0
2008-08-15 11:30:00,66.47,66.74,66.47,66.65,145200.0,47.618,47.8114,47.618,47.747,145200.0
2008-08-15 11:40:00,66.67,66.87,66.52,66.72,120000.0,47.7613,47.9046,47.6538,47.7971,120000.0
2008-08-15 11:50:00,66.75,66.82,66.66,66.67,88700.0,47.8186,47.8687,47.7541,47.7613,88700.0
2008-08-15 12:00:00,66.7,66.72,66.54,66.6,54200.0,47.7828,47.7971,47.6682,47.7111,54200.0
2008-08-15 12:10:00,66.6,66.73,66.46,66.69,63700.0,47.7111,47.8043,47.6108,47.7756,63700.0
2008-08-15 12:20:00,66.68,66.72,66.56,66.59,48600.0,47.7684,47.7971,47.6825,47.704,48600.0
2008-08-15 12:30:00,66.56,66.59,66.36,66.5,71100.0,47.6825,47.704,47.5392,47.6395,71100.0
2008-08-15 12:40:00,66.52,66.57,66.48,66.52,57900.0,47.6538,47.6896,47.6252,47.6538,57900.0
2008-08-15 12:50:00,66.53,66.56,66.36,66.37,64900.0,47.661,47.6825,47.5392,47.5464,64900.0
2008-08-15 13:00:00,66.37,66.46,66.28,66.45,56800.0,47.5464,47.6108,47.4819,47.6037,56800.0
2008-08-15 13:10:00,66.47,66.47,66.15,66.21,57600.0,47.618,47.618,47.3888,47.4317,57600.0
2008-08-15 13:20:00,66.2,66.28,66.02,66.2,55400.0,47.4246,47.4819,47.2956,47.4246,55400.0
2008-08-15 13:30:00,66.2,66.32,66.2,66.27,71700.0,47.4246,47.5105,47.4246,47.4747,71700.0
2008-08-15 13:40:00,66.27,66.43,66.27,66.43,73300.0,47.4747,47.5894,47.4747,47.5894,73300.0
2008-08-15 13:50:00,66.43,66.43,66.3,66.38,74900.0,47.5894,47.5894,47.4962,47.5535,74900.0
2008-08-15 14:00:00,66.38,66.44,66.27,66.27,106600.0,47.5535,47.5965,47.4747,47.4747,106600.0
2008-08-15 14:10:00,66.28,66.31,66.11,66.26,80200.0,47.4819,47.5034,47.3601,47.4676,80200.0
2008-08-15 14:20:00,66.25,66.37,66.22,66.27,91100.0,47.4604,47.5464,47.4389,47.4747,91100.0
2008-08-15 14:30:00,66.26,66.39,66.22,66.24,78600.0,47.4676,47.5607,47.4389,47.4532,78600.0
2008-08-15 14:40:00,66.24,66.42,66.21,66.3,74000.0,47.4532,47.5822,47.4317,47.4962,74000.0
2008-08-15 14:50:00,66.29,66.44,66.25,66.34,75300.0,47.4891,47.5965,47.4604,47.5249,75300.0
2008-08-15 15:00:00,66.34,66.55,66.32,66.45,97700.0,47.5249,47.6753,47.5105,47.6037,97700.0
2008-08-15 15:10:00,66.46,66.46,66.29,66.36,68600.0,47.6108,47.6108,47.4891,47.5392,68600.0
2008-08-15 15:20:00,66.37,66.48,66.29,66.43,105700.0,47.5464,47.6252,47.4891,47.5894,105700.0
2008-08-15 15:30:00,66.44,66.53,66.35,66.46,134200.0,47.5965,47.661,47.532,47.6108,134200.0
2008-08-15 15:40:00,66.46,66.53,66.29,66.41,174200.0,47.6108,47.661,47.4891,47.575,174200.0
2008-08-15 15:50:00,66.4,66.62,66.4,66.58,313800.0,47.5679,47.7255,47.5679,47.6968,313800.0
2008-08-18 09:30:00,67.13,67.93,67.05,67.76,187100.0,48.0908,48.6639,48.0335,48.5421,187100.0
2008-08-18 09:40:00,67.77,67.93,67.33,67.5,101000.0,48.5493,48.6639,48.2341,48.3559,101000.0
2008-08-18 09:50:00,67.52,67.63,67.17,67.29,100600.0,48.3702,48.449,48.1195,48.2054,100600.0
2008-08-18 10:00:00,67.3,67.51,67.25,67.25,83900.0,48.2126,48.363,48.1768,48.1768,83900.0
2008-08-18 10:10:00,67.25,67.25,66.9,67.0,103600.0,48.1768,48.1768,47.9261,47.9977,103600.0
2008-08-18 10:20:00,67.03,67.05,66.71,66.8,168700.0,48.0192,48.0335,47.7899,47.8544,168700.0
2008-08-18 10:30:00,66.8,67.06,66.69,66.85,121300.0,47.8544,48.0407,47.7756,47.8902,121300.0
2008-08-18 10:40:00,66.85,67.02,66.39,66.45,125500.0,47.8902,48.012,47.5607,47.6037,125500.0
2008-08-18 10:50:00,66.46,66.96,66.46,66.79,90200.0,47.6108,47.969,47.6108,47.8472,90200.0
2008-08-18 11:00:00,66.79,66.82,66.46,66.62,114100.0,47.8472,47.8687,47.6108,47.7255,114100.0
2008-08-18 11:10:00,66.62,66.8,66.56,66.65,89700.0,47.7255,47.8544,47.6825,47.747,89700.0
2008-08-18 11:20:00,66.63,66.75,66.62,66.69,86200.0,47.7326,47.8186,47.7255,47.7756,86200.0
2008-08-18 11:30:00,66.7,67.06,66.7,66.95,108600.0,47.7828,48.0407,47.7828,47.9619,108600.0
2008-08-18 11:40:00,66.96,66.97,66.8,66.83,74500.0,47.969,47.9762,47.8544,47.8759,74500.0
2008-08-18 11:50:00,66.82,66.89,66.52,66.53,76900.0,47.8687,47.9189,47.6538,47.661,76900.0
2008-08-18 12:00:00,66.53,66.62,66.4,66.6,88100.0,47.661,47.7255,47.5679,47.7111,88100.0
2008-08-18 12:10:00,66.59,66.72,66.56,66.61,85100.0,47.704,47.7971,47.6825,47.7183,85100.0
2008-08-18 12:20:00,66.6,66.6,66.46,66.56,72900.0,47.7111,47.7111,47.6108,47.6825,72900.0
2008-08-18 12:30:00,66.56,66.6,66.47,66.59,43400.0,47.6825,47.7111,47.618,47.704,43400.0
2008-08-18 12:40:00,66.58,66.59,66.31,66.44,66700.0,47.6968,47.704,47.5034,47.5965,66700.0
2008-08-18 12:50:00,66.41,66.47,66.25,66.27,39800.0,47.575,47.618,47.4604,47.4747,39800.0
2008-08-18 13:00:00,66.3,66.42,66.2,66.2,41000.0,47.4962,47.5822,47.4246,47.4246,41000.0
2008-08-18 13:10:00,66.21,66.3,66.12,66.19,47000.0,47.4317,47.4962,47.3673,47.4174,47000.0
2008-08-18 13:20:00,66.19,66.38,66.18,66.27,24000.0,47.4174,47.5535,47.4103,47.4747,24000.0
2008-08-18 13:30:00,66.3,66.36,66.19,66.19,29600.0,47.4962,47.5392,47.4174,47.4174,29600.0
2008-08-18 13:40:00,66.21,66.29,66.1,66.1,49300.0,47.4317,47.4891,47.3529,47.3529,49300.0
2008-08-18 13:50:00,66.1,66.12,66.0,66.0,77800.0,47.3529,47.3673,47.2813,47.2813,77800.0
2008-08-18 14:00:00,66.0,66.02,65.88,65.91,90400.0,47.2813,47.2956,47.1953,47.2168,90400.0
2008-08-18 14:10:00,65.9,66.15,65.8,65.81,96700.0,47.2097,47.3888,47.138,47.1452,96700.0
2008-08-18 14:20:00,65.81,65.94,65.8,65.91,61500.0,47.1452,47.2383,47.138,47.2168,61500.0
2008-08-18 14:30:00,65.93,66.2,65.9,66.16,66700.0,47.2312,47.4246,47.2097,47.3959,66700.0
2008-08-18 14:40:00,66.15,66.33,66.05,66.33,64100.0,47.3888,47.5177,47.3171,47.5177,64100.0
2008-08-18 14:50:00,66.31,66.35,66.14,66.16,56800.0,47.5034,47.532,47.3816,47.3959,56800.0
2008-08-18 15:00:00,66.16,66.16,65.9,66.01,70600.0,47.3959,47.3959,47.2097,47.2885,70600.0
2008-08-18 15:10:00,66.03,66.22,66.0,66.1,73000.0,47.3028,47.4389,47.2813,47.3529,73000.0
2008-08-18 15:20:00,66.06,66.44,66.06,66.34,125300.0,47.3243,47.5965,47.3243,47.5249,125300.0
2008-08-18 15:30:00,66.36,66.59,66.35,66.5,154600.0,47.5392,47.704,47.532,47.6395,154600.0
2008-08-18 15:40:00,66.49,66.53,66.19,66.47,190200.0,47.6323,47.661,47.4174,47.618,190200.0
2008-08-18 15:50:00,66.47,66.74,66.46,66.65,271700.0,47.618,47.8114,47.6108,47.747,271700.0
2008-08-19 09:30:00,66.34,66.6,65.82,66.33,100300.0,47.5249,47.7111,47.1524,47.5177,100300.0
2008-08-19 09:40:00,66.32,66.37,65.88,66.2,87400.0,47.5105,47.5464,47.1953,47.4246,87400.0
2008-08-19 09:50:00,66.18,66.38,66.09,66.11,65700.0,47.4103,47.5535,47.3458,47.3601,65700.0
2008-08-19 10:00:00,66.14,66.41,65.98,66.18,74400.0,47.3816,47.575,47.267,47.4103,74400.0
2008-08-19 10:10:00,66.17,66.25,65.74,65.78,77000.0,47.4031,47.4604,47.095,47.1237,77000.0
2008-08-19 10:20:00,65.79,65.79,65.5,65.54,87100.0,47.1309,47.1309,46.9231,46.9518,87100.0
2008-08-19 10:30:00,65.55,65.59,65.39,65.54,131500.0,46.9589,46.9876,46.8443,46.9518,131500.0
2008-08-19 10:40:00,65.53,65.84,65.41,65.42,106800.0,46.9446,47.1667,46.8586,46.8658,106800.0
2008-08-19 10:50:00,65.42,65.62,65.29,65.49,79700.0,46.8658,47.0091,46.7727,46.9159,79700.0
2008-08-19 11:00:00,65.48,65.49,65.37,65.45,59700.0,46.9088,46.9159,46.83,46.8873,59700.0
2008-08-19 11:10:00,65.43,65.58,65.37,65.44,59600.0,46.873,46.9804,46.83,46.8801,59600.0
2008-08-19 11:20:00,65.43,65.76,65.42,65.55,85400.0,46.873,47.1094,46.8658,46.9589,85400.0
2008-08-19 11:30:00,65.55,65.58,65.4,65.43,35800.0,46.9589,46.9804,46.8515,46.873,35800.0
2008-08-19 11:40:00,65.41,65.58,65.4,65.41,41300.0,46.8586,46.9804,46.8515,46.8586,41300.0
2008-08-19 11:50:00,65.42,65.48,65.24,65.34,101300.0,46.8658,46.9088,46.7369,46.8085,101300.0
2008-08-19 12:00:00,65.32,65.32,65.24,65.26,65300.0,46.7942,46.7942,46.7369,46.7512,65300.0
2008-08-19 12:10:00,65.26,65.45,65.26,65.45,49900.0,46.7512,46.8873,46.7512,46.8873,49900.0
2008-08-19 12:20:00,65.46,65.72,65.39,65.72,47700.0,46.8945,47.0807,46.8443,47.0807,47700.0
2008-08-19 12:30:00,65.72,65.79,65.62,65.66,45300.0,47.0807,47.1309,47.0091,47.0377,45300.0
2008-08-19 12:40:00,65.67,65.72,65.62,65.64,38900.0,47.0449,47.0807,47.0091,47.0234,38900.0
2008-08-19 12:50:00,65.66,65.76,65.62,65.67,37000.0,47.0377,47.1094,47.0091,47.0449,37000.0
2008-08-19 13:00:00,65.66,65.71,65.6,65.67,35100.0,47.0377,47.0736,46.9948,47.0449,35100.0
2008-08-19 13:10:00,65.67,65.76,65.58,65.59,63200.0,47.0449,47.1094,46.9804,46.9876,63200.0
2008-08-19 13:20:00,65.59,65.73,65.59,65.65,39100.0,46.9876,47.0879,46.9876,47.0306,39100.0
2008-08-19 13:30:00,65.68,65.8,65.67,65.74,46100.0,47.0521,47.138,47.0449,47.095,46100.0
2008-08-19 13:40:00,65.75,65.82,65.66,65.74,53200.0,47.1022,47.1524,47.0377,47.095,53200.0
2008-08-19 13:50:00,65.74,65.82,65.62,65.64,40800.0,47.095,47.1524,47.0091,47.0234,40800.0
2008-08-19 14:00:00,65.59,65.75,65.59,65.68,38400.0,46.9876,47.1022,46.9876,47.0521,38400.0
2008-08-19 14:10:00,65.68,65.81,65.65,65.67,45000.0,47.0521,47.1452,47.0306,47.0449,45000.0
2008-08-19 14:20:00,65.68,65.75,65.64,65.71,43000.0,47.0521,47.1022,47.0234,47.0736,43000.0
2008-08-19 14:30:00,65.7,65.77,65.65,65.73,122600.0,47.0664,47.1165,47.0306,47.0879,122600.0
2008-08-19 14:40:00,65.73,65.81,65.66,65.77,35300.0,47.0879,47.1452,47.0377,47.1165,35300.0
2008-08-19 14:50:00,65.8,65.95,65.79,65.83,38300.0,47.138,47.2455,47.1309,47.1595,38300.0
2008-08-19 15:00:00,65.84,65.84,65.5,65.52,46100.0,47.1667,47.1667,46.9231,46.9374,46100.0
2008-08-19 15:10:00,65.51,65.64,65.5,65.62,46800.0,46.9303,47.0234,46.9231,47.0091,46800.0
2008-08-19 15:20:00,65.63,65.81,65.5,65.56,109700.0,47.0162,47.1452,46.9231,46.9661,109700.0
2008-08-19 15:30:00,65.57,65.6,65.48,65.54,83600.0,46.9733,46.9948,46.9088,46.9518,83600.0
2008-08-19 15:40:00,65.54,65.61,65.41,65.52,132800.0,46.9518,47.0019,46.8586,46.9374,132800.0
2008-08-19 15:50:00,65.51,65.6,65.47,65.56,185800.0,46.9303,46.9948,46.9016,46.9661,185800.0
2008-08-20 09:30:00,65.6,66.0,65.01,65.9,153000.0,46.9948,47.2813,46.5721,47.2097,153000.0
2008-08-20 09:40:00,65.95,65.99,65.36,65.41,91200.0,47.2455,47.2741,46.8228,46.8586,91200.0
2008-08-20 09:50:00,65.43,65.66,65.41,65.56,57800.0,46.873,47.0377,46.8586,46.9661,57800.0
2008-08-20 10:00:00,65.52,65.83,65.46,65.83,52800.0,46.9374,47.1595,46.8945,47.1595,52800.0
2008-08-20 10:10:00,65.81,66.31,65.79,66.17,69300.0,47.1452,47.5034,47.1309,47.4031,69300.0
2008-08-20 10:20:00,66.19,66.3,66.06,66.06,56000.0,47.4174,47.4962,47.3243,47.3243,56000.0
2008-08-20 10:30:00,66.05,66.47,66.05,66.1,80200.0,47.3171,47.618,47.3171,47.3529,80200.0
2008-08-20 10:40:00,66.1,66.5,66.07,66.45,97400.0,47.3529,47.6395,47.3315,47.6037,97400.0
2008-08-20 10:50:00,66.45,66.5,66.34,66.44,76000.0,47.6037,47.6395,47.5249,47.5965,76000.0
2008-08-20 11:00:00,66.43,66.46,66.17,66.24,61900.0,47.5894,47.6108,47.4031,47.4532,61900.0
2008-08-20 11:10:00,66.24,66.35,66.09,66.14,45100.0,47.4532,47.532,47.3458,47.3816,45100.0
2008-08-20 11:20:00,66.14,66.2,66.02,66.03,53800.0,47.3816,47.4246,47.2956,47.3028,53800.0
2008-08-20 11:30:00,66.04,66.05,65.93,65.97,52900.0,47.31,47.3171,47.2312,47.2598,52900.0
2008-08-20 11:40:00,65.97,66.05,65.87,65.95,98300.0,47.2598,47.3171,47.1882,47.2455,98300.0
2008-08-20 11:50:00,65.96,66.15,65.93,66.11,53600.0,47.2526,47.3888,47.2312,47.3601,53600.0
2008-08-20 12:00:00,66.14,66.3,66.12,66.28,193500.0,47.3816,47.4962,47.3673,47.4819,193500.0
2008-08-20 12:10:00,66.25,66.25,66.1,66.18,37200.0,47.4604,47.4604,47.3529,47.4103,37200.0
2008-08-20 12:20:00,66.2,66.22,66.09,66.17,46600.0,47.4246,47.4389,47.3458,47.4031,46600.0
2008-08-20 12:30:00,66.18,66.26,66.16,66.24,33300.0,47.4103,47.4676,47.3959,47.4532,33300.0
2008-08-20 12:40:00,66.21,66.47,66.2,66.44,47900.0,47.4317,47.618,47.4246,47.5965,47900.0
2008-08-20 12:50:00,66.43,66.45,66.3,66.38,40200.0,47.5894,47.6037,47.4962,47.5535,40200.0
2008-08-20 13:00:00,66.4,66.5,66.32,66.49,54200.0,47.5679,47.6395,47.5105,47.6323,54200.0
2008-08-20 13:10:00,66.49,66.57,66.42,66.42,49000.0,47.6323,47.6896,47.5822,47.5822,49000.0
2008-08-20 13:20:00,66.45,66.49,66.17,66.36,45000.0,47.6037,47.6323,47.4031,47.5392,45000.0
2008-08-20 13:30:00,66.38,66.38,66.11,66.15,33200.0,47.5535,47.5535,47.3601,47.3888,33200.0
2008-08-20 13:40:00,66.13,66.19,66.06,66.17,44400.0,47.3744,47.4174,47.3243,47.4031,44400.0
2008-08-20 13:50:00,66.16,66.17,66.01,66.08,51500.0,47.3959,47.4031,47.2885,47.3386,51500.0
2008-08-20 14:00:00,66.09,66.09,65.87,65.96,71000.0,47.3458,47.3458,47.1882,47.2526,71000.0
2008-08-20 14:10:00,65.96,66.09,65.9,65.96,66500.0,47.2526,47.3458,47.2097,47.2526,66500.0
2008-08-20 14:20:00,66.0,66.0,65.75,65.85,80500.0,47.2813,47.2813,47.1022,47.1738,80500.0
2008-08-20 14:30:00,65.83,65.99,65.8,65.93,38400.0,47.1595,47.2741,47.138,47.2312,38400.0
2008-08-20 14:40:00,65.91,66.22,65.89,66.18,34400.0,47.2168,47.4389,47.2025,47.4103,34400.0
2008-08-20 14:50:00,66.17,66.36,66.17,66.32,49500.0,47.4031,47.5392,47.4031,47.5105,49500.0
2008-08-20 15:00:00,66.33,66.45,66.26,66.31,51300.0,47.5177,47.6037,47.4676,47.5034,51300.0
2008-08-20 15:10:00,66.29,66.36,66.12,66.13,47700.0,47.4891,47.5392,47.3673,47.3744,47700.0
2008-08-20 15:20:00,66.13,66.4,65.98,66.39,69900.0,47.3744,47.5679,47.267,47.5607,69900.0
2008-08-20 15:30:00,66.39,66.39,66.0,66.19,92100.0,47.5607,47.5607,47.2813,47.4174,92100.0
2008-08-20 15:40:00,66.18,66.32,66.15,66.24,127200.0,47.4103,47.5105,47.3888,47.4532,127200.0
2008-08-20 15:50:00,66.24,66.38,66.17,66.36,180500.0,47.4532,47.5535,47.4031,47.5392,180500.0
2008-08-21 09:30:00,65.68,67.5,65.68,67.37,246100.0,47.0521,48.3559,47.0521,48.2628,246100.0
2008-08-21 09:40:00,67.36,67.4,66.65,66.81,119400.0,48.2556,48.2842,47.747,47.8616,119400.0
2008-08-21 09:50:00,66.83,67.17,66.81,67.11,147400.0,47.8759,48.1195,47.8616,48.0765,147400.0
2008-08-21 10:00:00,67.11,67.15,66.48,66.48,160700.0,48.0765,48.1051,47.6252,47.6252,160700.0
2008-08-21 10:10:00,66.49,66.56,66.13,66.53,163700.0,47.6323,47.6825,47.3744,47.661,163700.0
2008-08-21 10:20:00,66.53,66.69,66.31,66.35,96200.0,47.661,47.7756,47.5034,47.532,96200.0
2008-08-21 10:30:00,66.36,66.42,66.05,66.06,129900.0,47.5392,47.5822,47.3171,47.3243,129900.0
2008-08-21 10:40:00,66.07,66.08,65.5,65.56,267300.0,47.3315,47.3386,46.9231,46.9661,267300.0
2008-08-21 10:50:00,65.57,65.87,65.51,65.78,153200.0,46.9733,47.1882,46.9303,47.1237,153200.0
2008-08-21 11:00:00,65.8,65.91,65.71,65.76,87700.0,47.138,47.2168,47.0736,47.1094,87700.0
2008-08-21 11:10:00,65.76,66.06,65.74,65.89,122000.0,47.1094,47.3243,47.095,47.2025,122000.0
2008-08-21 11:20:00,65.9,66.02,65.86,65.97,100400.0,47.2097,47.2956,47.181,47.2598,100400.0
2008-08-21 11:30:00,65.99,66.1,65.85,66.04,95400.0,47.2741,47.3529,47.1738,47.31,95400.0
2008-08-21 11:40:00,66.06,66.25,66.03,66.08,74400.0,47.3243,47.4604,47.3028,47.3386,74400.0
2008-08-21 11:50:00,66.08,66.17,66.03,66.09,55500.0,47.3386,47.4031,47.3028,47.3458,55500.0
2008-08-21 12:00:00,66.1,66.37,66.1,66.2,55100.0,47.3529,47.5464,47.3529,47.4246,55100.0
2008-08-21 12:10:00,66.17,66.25,66.08,66.17,46300.0,47.4031,47.4604,47.3386,47.4031,46300.0
2008-08-21 12:20:00,66.16,66.22,66.04,66.1,52700.0,47.3959,47.4389,47.31,47.3529,52700.0
2008-08-21 12:30:00,66.1,66.28,66.1,66.2,35200.0,47.3529,47.4819,47.3529,47.4246,35200.0
2008-08-21 12:40:00,66.23,66.26,66.17,66.24,39600.0,47.4461,47.4676,47.4031,47.4532,39600.0
2008-08-21 12:50:00,66.24,66.35,66.2,66.32,41100.0,47.4532,47.532,47.4246,47.5105,41100.0
2008-08-21 13:00:00,66.33,66.55,66.29,66.55,77600.0,47.5177,47.6753,47.4891,47.6753,77600.0
2008-08-21 13:10:00,66.55,66.84,66.48,66.82,99300.0,47.6753,47.8831,47.6252,47.8687,99300.0
2008-08-21 13:20:00,66.82,66.89,66.6,66.7,56100.0,47.8687,47.9189,47.7111,47.7828,56100.0
2008-08-21 13:30:00,66.68,66.85,66.6,66.82,35300.0,47.7684,47.8902,47.7111,47.8687,35300.0
2008-08-21 13:40:00,66.8,66.87,66.67,66.8,45500.0,47.8544,47.9046,47.7613,47.8544,45500.0
2008-08-21 13:50:00,66.81,66.88,66.62,66.85,63100.0,47.8616,47.9117,47.7255,47.8902,63100.0
2008-08-21 14:00:00,66.84,66.97,66.78,66.91,45800.0,47.8831,47.9762,47.8401,47.9332,45800.0
2008-08-21 14:10:00,66.91,67.18,66.91,67.07,105700.0,47.9332,48.1266,47.9332,48.0478,105700.0
2008-08-21 14:20:00,67.08,67.22,67.06,67.16,70200.0,48.055,48.1553,48.0407,48.1123,70200.0
2008-08-21 14:30:00,67.16,67.27,67.13,67.26,59000.0,48.1123,48.1911,48.0908,48.1839,59000.0
2008-08-21 14:40:00,67.26,67.35,67.17,67.3,59800.0,48.1839,48.2484,48.1195,48.2126,59800.0
2008-08-21 14:50:00,67.3,67.39,67.25,67.27,59700.0,48.2126,48.2771,48.1768,48.1911,59700.0
2008-08-21 15:00:00,67.28,67.33,67.18,67.24,64200.0,48.1983,48.2341,48.1266,48.1696,64200.0
2008-08-21 15:10:00,67.24,67.32,67.16,67.16,96800.0,48.1696,48.2269,48.1123,48.1123,96800.0
2008-08-21 15:20:00,67.16,67.21,67.03,67.06,88000.0,48.1123,48.1481,48.0192,48.0407,88000.0
2008-08-21 15:30:00,67.06,67.19,67.03,67.1,137900.0,48.0407,48.1338,48.0192,48.0693,137900.0
2008-08-21 15:40:00,67.1,67.17,67.03,67.12,154100.0,48.0693,48.1195,48.0192,48.0837,154100.0
2008-08-21 15:50:00,67.12,67.15,66.98,67.0,207000.0,48.0837,48.1051,47.9834,47.9977,207000.0
2008-08-22 09:30:00,67.26,67.92,67.25,67.51,115800.0,48.1839,48.6568,48.1768,48.363,115800.0
2008-08-22 09:40:00,67.5,67.76,67.44,67.58,100200.0,48.3559,48.5421,48.3129,48.4132,100200.0
2008-08-22 09:50:00,67.58,67.58,67.23,67.32,100200.0,48.4132,48.4132,48.1625,48.2269,100200.0
2008-08-22 10:00:00,67.34,67.4,67.17,67.31,94300.0,48.2413,48.2842,48.1195,48.2198,94300.0
2008-08-22 10:10:00,67.32,67.56,67.32,67.54,60100.0,48.2269,48.3989,48.2269,48.3845,60100.0
2008-08-22 10:20:00,67.54,67.95,67.51,67.95,70200.0,48.3845,48.6783,48.363,48.6783,70200.0
2008-08-22 10:30:00,67.94,68.15,67.84,68.07,85600.0,48.6711,48.8215,48.5995,48.7642,85600.0
2008-08-22 10:40:00,68.08,68.12,67.92,68.0,45400.0,48.7714,48.8,48.6568,48.7141,45400.0
2008-08-22 10:50:00,68.0,68.0,67.76,67.77,53600.0,48.7141,48.7141,48.5421,48.5493,53600.0
2008-08-22 11:00:00,67.75,67.75,67.53,67.53,77600.0,48.535,48.535,48.3774,48.3774,77600.0
2008-08-22 11:10:00,67.53,67.59,67.31,67.37,60600.0,48.3774,48.4204,48.2198,48.2628,60600.0
2008-08-22 11:20:00,67.36,67.39,67.11,67.22,73200.0,48.2556,48.2771,48.0765,48.1553,73200.0
2008-08-22 11:30:00,67.23,67.3,67.13,67.14,38900.0,48.1625,48.2126,48.0908,48.098,38900.0
2008-08-22 11:40:00,67.12,67.14,66.98,67.07,49300.0,48.0837,48.098,47.9834,48.0478,49300.0
2008-08-22 11:50:00,67.07,67.32,67.06,67.32,35000.0,48.0478,48.2269,48.0407,48.2269,35000.0
2008-08-22 12:00:00,67.31,67.34,67.03,67.15,32500.0,48.2198,48.2413,48.0192,48.1051,32500.0
2008-08-22 12:10:00,67.15,67.18,67.06,67.07,25800.0,48.1051,48.1266,48.0407,48.0478,25800.0
2008-08-22 12:20:00,67.09,67.09,66.98,66.99,20900.0,48.0622,48.0622,47.9834,47.9905,20900.0
2008-08-22 12:30:00,66.99,67.03,66.86,66.88,31600.0,47.9905,48.0192,47.8974,47.9117,31600.0
2008-08-22 12:40:00,66.9,67.08,66.88,67.06,26500.0,47.9261,48.055,47.9117,48.0407,26500.0
2008-08-22 12:50:00,67.05,67.32,67.02,67.31,36800.0,48.0335,48.2269,48.012,48.2198,36800.0
2008-08-22 13:00:00,67.31,67.64,67.29,67.64,42800.0,48.2198,48.4562,48.2054,48.4562,42800.0
2008-08-22 13:10:00,67.61,67.76,67.59,67.64,37700.0,48.4347,48.5421,48.4204,48.4562,37700.0
2008-08-22 13:20:00,67.63,67.78,67.62,67.64,26000.0,48.449,48.5565,48.4418,48.4562,26000.0
2008-08-22 13:30:00,67.66,67.7,67.5,67.6,37800.0,48.4705,48.4992,48.3559,48.4275,37800.0
2008-08-22 13:40:00,67.61,67.69,67.57,67.66,18700.0,48.4347,48.492,48.406,48.4705,18700.0
2008-08-22 13:50:00,67.67,67.67,67.44,67.44,37200.0,48.4777,48.4777,48.3129,48.3129,37200.0
2008-08-22 14:00:00,67.43,67.49,67.3,67.33,36200.0,48.3057,48.3487,48.2126,48.2341,36200.0
2008-08-22 14:10:00,67.31,67.45,67.26,67.4,53500.0,48.2198,48.3201,48.1839,48.2842,53500.0
2008-08-22 14:20:00,67.38,67.53,67.34,67.5,39300.0,48.2699,48.3774,48.2413,48.3559,39300.0
2008-08-22 14:30:00,67.51,67.58,67.41,67.49,24800.0,48.363,48.4132,48.2914,48.3487,24800.0
2008-08-22 14:40:00,67.5,67.59,67.35,67.38,41200.0,48.3559,48.4204,48.2484,48.2699,41200.0
2008-08-22 14:50:00,67.37,67.42,67.3,67.39,24000.0,48.2628,48.2986,48.2126,48.2771,24000.0
2008-08-22 15:00:00,67.4,67.49,67.32,67.47,51000.0,48.2842,48.3487,48.2269,48.3344,51000.0
2008-08-22 15:10:00,67.49,67.6,67.38,67.42,63000.0,48.3487,48.4275,48.2699,48.2986,63000.0
2008-08-22 15:20:00,67.4,67.52,67.37,67.49,44800.0,48.2842,48.3702,48.2628,48.3487,44800.0
2008-08-22 15:30:00,67.49,67.63,67.48,67.51,72400.0,48.3487,48.449,48.3416,48.363,72400.0
2008-08-22 15:40:00,67.53,67.59,67.4,67.58,114200.0,48.3774,48.4204,48.2842,48.4132,114200.0
2008-08-22 15:50:00,67.57,67.61,67.47,67.61,143400.0,48.406,48.4347,48.3344,48.4347,143400.0
2008-08-25 09:30:00,67.27,67.4,66.71,66.94,94800.0,48.1911,48.2842,47.7899,47.9547,94800.0
2008-08-25 09:40:00,66.94,67.21,66.77,66.77,81300.0,47.9547,48.1481,47.8329,47.8329,81300.0
2008-08-25 09:50:00,66.77,66.92,66.54,66.6,69200.0,47.8329,47.9404,47.6682,47.7111,69200.0
2008-08-25 10:00:00,66.64,66.82,66.49,66.53,51500.0,47.7398,47.8687,47.6323,47.661,51500.0
2008-08-25 10:10:00,66.53,66.75,66.5,66.75,70600.0,47.661,47.8186,47.6395,47.8186,70600.0
2008-08-25 10:20:00,66.71,66.83,66.53,66.74,59400.0,47.7899,47.8759,47.661,47.8114,59400.0
2008-08-25 10:30:00,66.74,66.8,66.52,66.55,63600.0,47.8114,47.8544,47.6538,47.6753,63600.0
2008-08-25 10:40:00,66.55,66.63,66.38,66.38,87300.0,47.6753,47.7326,47.5535,47.5535,87300.0
2008-08-25 10:50:00,66.37,66.4,66.12,66.35,76600.0,47.5464,47.5679,47.3673,47.532,76600.0
2008-08-25 11:00:00,66.35,66.46,66.29,66.42,58200.0,47.532,47.6108,47.4891,47.5822,58200.0
2008-08-25 11:10:00,66.42,66.5,66.32,66.4,38500.0,47.5822,47.6395,47.5105,47.5679,38500.0
2008-08-25 11:20:00,66.41,66.54,66.32,66.38,48300.0,47.575,47.6682,47.5105,47.5535,48300.0
2008-08-25 11:30:00,66.34,66.45,66.26,66.37,38200.0,47.5249,47.6037,47.4676,47.5464,38200.0
2008-08-25 11:40:00,66.38,66.39,66.26,66.29,20100.0,47.5535,47.5607,47.4676,47.4891,20100.0
2008-08-25 11:50:00,66.3,66.37,66.0,66.05,68400.0,47.4962,47.5464,47.2813,47.3171,68400.0
2008-08-25 12:00:00,66.04,66.17,66.01,66.16,57400.0,47.31,47.4031,47.2885,47.3959,57400.0
2008-08-25 12:10:00,66.16,66.22,66.0,66.03,57700.0,47.3959,47.4389,47.2813,47.3028,57700.0
2008-08-25 12:20:00,66.02,66.09,65.91,66.0,42300.0,47.2956,47.3458,47.2168,47.2813,42300.0
2008-08-25 12:30:00,66.0,66.08,65.94,65.98,25100.0,47.2813,47.3386,47.2383,47.267,25100.0
2008-08-25 12:40:00,65.97,66.06,65.76,65.79,54400.0,47.2598,47.3243,47.1094,47.1309,54400.0
2008-08-25 12:50:00,65.76,65.99,65.75,65.87,45400.0,47.1094,47.2741,47.1022,47.1882,45400.0
2008-08-25 13:00:00,65.86,65.98,65.84,65.98,44200.0,47.181,47.267,47.1667,47.267,44200.0
2008-08-25 13:10:00,65.97,65.99,65.77,65.81,36700.0,47.2598,47.2741,47.1165,47.1452,36700.0
2008-08-25 13:20:00,65.81,65.97,65.81,65.94,35300.0,47.1452,47.2598,47.1452,47.2383,35300.0
2008-08-25 13:30:00,65.9,66.07,65.9,66.02,35600.0,47.2097,47.3315,47.2097,47.2956,35600.0
2008-08-25 13:40:00,66.03,66.12,65.9,66.08,53100.0,47.3028,47.3673,47.2097,47.3386,53100.0
2008-08-25 13:50:00,66.09,66.18,66.0,66.0,42500.0,47.3458,47.4103,47.2813,47.2813,42500.0
2008-08-25 14:00:00,65.98,66.1,65.94,65.99,35700.0,47.267,47.3529,47.2383,47.2741,35700.0
2008-08-25 14:10:00,65.99,66.07,65.81,65.81,45300.0,47.2741,47.3315,47.1452,47.1452,45300.0
2008-08-25 14:20:00,65.86,66.0,65.79,65.97,42000.0,47.181,47.2813,47.1309,47.2598,42000.0
2008-08-25 14:30:00,65.95,66.16,65.91,66.04,36800.0,47.2455,47.3959,47.2168,47.31,36800.0
2008-08-25 14:40:00,66.06,66.24,66.04,66.08,37200.0,47.3243,47.4532,47.31,47.3386,37200.0
2008-08-25 14:50:00,66.06,66.14,65.91,65.91,53600.0,47.3243,47.3816,47.2168,47.2168,53600.0
2008-08-25 15:00:00,65.91,66.05,65.91,66.02,41600.0,47.2168,47.3171,47.2168,47.2956,41600.0
2008-08-25 15:10:00,66.05,66.12,65.9,66.03,57500.0,47.3171,47.3673,47.2097,47.3028,57500.0
2008-08-25 15:20:00,66.03,66.03,65.89,65.94,62800.0,47.3028,47.3028,47.2025,47.2383,62800.0
2008-08-25 15:30:00,65.97,66.08,65.91,65.94,96600.0,47.2598,47.3386,47.2168,47.2383,96600.0
2008-08-25 15:40:00,65.95,66.24,65.91,66.13,102100.0,47.2455,47.4532,47.2168,47.3744,102100.0
2008-08-25 15:50:00,66.13,66.19,66.02,66.09,163900.0,47.3744,47.4174,47.2956,47.3458,163900.0
2008-08-26 09:30:00,65.83,66.18,65.64,65.85,119400.0,47.1595,47.4103,47.0234,47.1738,119400.0
2008-08-26 09:40:00,65.85,66.1,65.84,66.07,55900.0,47.1738,47.3529,47.1667,47.3315,55900.0
2008-08-26 09:50:00,66.07,66.13,65.92,66.08,89600.0,47.3315,47.3744,47.224,47.3386,89600.0
2008-08-26 10:00:00,66.09,66.32,66.05,66.19,76900.0,47.3458,47.5105,47.3171,47.4174,76900.0
2008-08-26 10:10:00,66.19,66.46,66.18,66.37,93400.0,47.4174,47.6108,47.4103,47.5464,93400.0
2008-08-26 10:20:00,66.37,66.49,66.34,66.46,193700.0,47.5464,47.6323,47.5249,47.6108,193700.0
2008-08-26 10:30:00,66.47,66.74,66.47,66.71,82900.0,47.618,47.8114,47.618,47.7899,82900.0
2008-08-26 10:40:00,66.7,66.7,66.54,66.61,43500.0,47.7828,47.7828,47.6682,47.7183,43500.0
2008-08-26 10:50:00,66.62,66.8,66.62,66.8,47000.0,47.7255,47.8544,47.7255,47.8544,47000.0
2008-08-26 11:00:00,66.81,66.97,66.8,66.95,83500.0,47.8616,47.9762,47.8544,47.9619,83500.0
2008-08-26 11:10:00,66.96,66.98,66.9,66.97,54000.0,47.969,47.9834,47.9261,47.9762,54000.0
2008-08-26 11:20:00,66.97,66.99,66.82,66.82,31900.0,47.9762,47.9905,47.8687,47.8687,31900.0
2008-08-26 11:30:00,66.83,66.83,66.5,66.64,61700.0,47.8759,47.8759,47.6395,47.7398,61700.0
2008-08-26 11:40:00,66.64,66.84,66.64,66.82,41400.0,47.7398,47.8831,47.7398,47.8687,41400.0
2008-08-26 11:50:00,66.83,66.84,66.74,66.8,22600.0,47.8759,47.8831,47.8114,47.8544,22600.0
2008-08-26 12:00:00,66.8,66.88,66.75,66.79,36100.0,47.8544,47.9117,47.8186,47.8472,36100.0
2008-08-26 12:10:00,66.79,66.84,66.78,66.79,26200.0,47.8472,47.8831,47.8401,47.8472,26200.0
2008-08-26 12:20:00,66.78,66.93,66.72,66.76,44000.0,47.8401,47.9475,47.7971,47.8258,44000.0
2008-08-26 12:30:00,66.75,66.8,66.69,66.69,37000.0,47.8186,47.8544,47.7756,47.7756,37000.0
2008-08-26 12:40:00,66.69,66.84,66.68,66.7,35300.0,47.7756,47.8831,47.7684,47.7828,35300.0
2008-08-26 12:50:00,66.71,66.71,66.5,66.59,44000.0,47.7899,47.7899,47.6395,47.704,44000.0
2008-08-26 13:00:00,66.59,66.61,66.52,66.56,38300.0,47.704,47.7183,47.6538,47.6825,38300.0
2008-08-26 13:10:00,66.56,66.64,66.51,66.53,25900.0,47.6825,47.7398,47.6467,47.661,25900.0
2008-08-26 13:20:00,66.55,66.58,66.5,66.57,26400.0,47.6753,47.6968,47.6395,47.6896,26400.0
2008-08-26 13:30:00,66.57,66.57,66.38,66.53,40900.0,47.6896,47.6896,47.5535,47.661,40900.0
2008-08-26 13:40:00,66.51,66.51,66.4,66.44,37600.0,47.6467,47.6467,47.5679,47.5965,37600.0
2008-08-26 13:50:00,66.43,66.57,66.4,66.5,51300.0,47.5894,47.6896,47.5679,47.6395,51300.0
2008-08-26 14:00:00,66.49,66.65,66.36,66.6,57200.0,47.6323,47.747,47.5392,47.7111,57200.0
2008-08-26 14:10:00,66.58,66.62,66.45,66.49,30700.0,47.6968,47.7255,47.6037,47.6323,30700.0
2008-08-26 14:20:00,66.5,66.59,66.35,66.4,57400.0,47.6395,47.704,47.532,47.5679,57400.0
2008-08-26 14:30:00,66.41,66.45,66.34,66.45,54100.0,47.575,47.6037,47.5249,47.6037,54100.0
2008-08-26 14:40:00,66.43,66.55,66.37,66.47,34100.0,47.5894,47.6753,47.5464,47.618,34100.0
2008-08-26 14:50:00,66.47,66.6,66.45,66.53,65500.0,47.618,47.7111,47.6037,47.661,65500.0
2008-08-26 15:00:00,66.53,66.69,66.51,66.66,74900.0,47.661,47.7756,47.6467,47.7541,74900.0
2008-08-26 15:10:00,66.66,67.0,66.56,66.95,84900.0,47.7541,47.9977,47.6825,47.9619,84900.0
2008-08-26 15:20:00,66.96,66.96,66.81,66.84,63500.0,47.969,47.969,47.8616,47.8831,63500.0
2008-08-26 15:30:00,66.85,66.92,66.77,66.83,72000.0,47.8902,47.9404,47.8329,47.8759,72000.0
2008-08-26 15:40:00,66.8,66.94,66.78,66.88,137800.0,47.8544,47.9547,47.8401,47.9117,137800.0
2008-08-26 15:50:00,66.89,66.94,66.77,66.93,220500.0,47.9189,47.9547,47.8329,47.9475,220500.0
2008-08-27 09:30:00,66.81,67.91,66.81,67.8,138600.0,47.8616,48.6496,47.8616,48.5708,138600.0
2008-08-27 09:40:00,67.83,67.85,66.8,66.89,76100.0,48.5923,48.6066,47.8544,47.9189,76100.0
2008-08-27 09:50:00,66.91,66.92,66.6,66.73,136300.0,47.9332,47.9404,47.7111,47.8043,136300.0
2008-08-27 10:00:00,66.7,67.11,66.7,67.08,75500.0,47.7828,48.0765,47.7828,48.055,75500.0
2008-08-27 10:10:00,67.07,67.23,66.93,67.22,77200.0,48.0478,48.1625,47.9475,48.1553,77200.0
2008-08-27 10:20:00,67.2,67.44,67.08,67.23,60200.0,48.141,48.3129,48.055,48.1625,60200.0
2008-08-27 10:30:00,67.24,67.85,67.22,67.69,105600.0,48.1696,48.6066,48.1553,48.492,105600.0
2008-08-27 10:40:00,67.71,67.76,67.64,67.66,32600.0,48.5063,48.5421,48.4562,48.4705,32600.0
2008-08-27 10:50:00,67.66,67.69,67.41,67.52,40000.0,48.4705,48.492,48.2914,48.3702,40000.0
2008-08-27 11:00:00,67.52,67.54,67.23,67.23,56900.0,48.3702,48.3845,48.1625,48.1625,56900.0
2008-08-27 11:10:00,67.22,67.46,67.22,67.46,42600.0,48.1553,48.3272,48.1553,48.3272,42600.0
2008-08-27 11:20:00,67.46,67.59,67.38,67.38,51200.0,48.3272,48.4204,48.2699,48.2699,51200.0
2008-08-27 11:30:00,67.36,67.56,67.3,67.54,86200.0,48.2556,48.3989,48.2126,48.3845,86200.0
2008-08-27 11:40:00,67.55,67.7,67.5,67.67,59000.0,48.3917,48.4992,48.3559,48.4777,59000.0
2008-08-27 11:50:00,67.67,67.69,67.45,67.55,57500.0,48.4777,48.492,48.3201,48.3917,57500.0
2008-08-27 12:00:00,67.57,67.85,67.43,67.82,47200.0,48.406,48.6066,48.3057,48.5851,47200.0
2008-08-27 12:10:00,67.82,67.99,67.81,67.9,60100.0,48.5851,48.7069,48.578,48.6424,60100.0
2008-08-27 12:20:00,67.91,68.02,67.88,67.97,54500.0,48.6496,48.7284,48.6281,48.6926,54500.0
2008-08-27 12:30:00,67.97,67.98,67.77,67.8,43900.0,48.6926,48.6997,48.5493,48.5708,43900.0
2008-08-27 12:40:00,67.8,67.97,67.73,67.97,51300.0,48.5708,48.6926,48.5206,48.6926,51300.0
2008-08-27 12:50:00,67.97,67.97,67.82,67.87,44200.0,48.6926,48.6926,48.5851,48.6209,44200.0
2008-08-27 13:00:00,67.87,67.88,67.66,67.66,29600.0,48.6209,48.6281,48.4705,48.4705,29600.0
2008-08-27 13:10:00,67.69,67.95,67.66,67.88,51900.0,48.492,48.6783,48.4705,48.6281,51900.0
2008-08-27 13:20:00,67.88,67.91,67.79,67.83,84500.0,48.6281,48.6496,48.5636,48.5923,84500.0
2008-08-27 13:30:00,67.83,67.85,67.76,67.81,44900.0,48.5923,48.6066,48.5421,48.578,44900.0
2008-08-27 13:40:00,67.82,67.94,67.8,67.93,51300.0,48.5851,48.6711,48.5708,48.6639,51300.0
2008-08-27 13:50:00,67.93,67.94,67.85,67.89,34600.0,48.6639,48.6711,48.6066,48.6353,34600.0
2008-08-27 14:00:00,67.89,67.97,67.76,67.94,61600.0,48.6353,48.6926,48.5421,48.6711,61600.0
2008-08-27 14:10:00,67.95,68.01,67.85,67.93,105200.0,48.6783,48.7212,48.6066,48.6639,105200.0
2008-08-27 14:20:00,67.93,67.98,67.9,67.93,42300.0,48.6639,48.6997,48.6424,48.6639,42300.0
2008-08-27 14:30:00,67.94,68.0,67.9,67.99,22200.0,48.6711,48.7141,48.6424,48.7069,22200.0
2008-08-27 14:40:00,67.98,68.22,67.98,68.14,64000.0,48.6997,48.8717,48.6997,48.8144,64000.0
2008-08-27 14:50:00,68.15,68.17,67.97,67.99,45800.0,48.8215,48.8359,48.6926,48.7069,45800.0
2008-08-27 15:00:00,67.97,68.15,67.96,68.14,46500.0,48.6926,48.8215,48.6854,48.8144,46500.0
2008-08-27 15:10:00,68.14,68.17,67.92,67.97,62500.0,48.8144,48.8359,48.6568,48.6926,62500.0
2008-08-27 15:20:00,67.97,68.03,67.86,67.87,54400.0,48.6926,48.7356,48.6138,48.6209,54400.0
2008-08-27 15:30:00,67.87,67.95,67.81,67.88,81100.0,48.6209,48.6783,48.578,48.6281,81100.0
2008-08-27 15:40:00,67.88,67.9,67.78,67.82,95200.0,48.6281,48.6424,48.5565,48.5851,95200.0
2008-08-27 15:50:00,67.82,67.98,67.75,67.98,191800.0,48.5851,48.6997,48.535,48.6997,191800.0
2008-08-28 09:30:00,68.41,68.91,67.82,68.91,203600.0,49.0078,49.366,48.5851,49.366,203600.0
2008-08-28 09:40:00,68.91,69.36,68.91,69.29,265700.0,49.366,49.6884,49.366,49.6382,265700.0
2008-08-28 09:50:00,69.28,69.96,69.27,69.9,274000.0,49.631,50.1182,49.6239,50.0752,274000.0
2008-08-28 10:00:00,69.93,70.16,69.74,69.84,260800.0,50.0967,50.2615,49.9606,50.0322,260800.0
2008-08-28 10:10:00,69.82,69.92,69.68,69.83,132400.0,50.0179,50.0895,49.9176,50.0251,132400.0
2008-08-28 10:20:00,69.86,69.9,69.74,69.9,84800.0,50.0465,50.0752,49.9606,50.0752,84800.0
2008-08-28 10:30:00,69.9,70.24,69.86,70.21,155000.0,50.0752,50.3188,50.0465,50.2973,155000.0
2008-08-28 10:40:00,70.21,70.85,70.21,70.7,179500.0,50.2973,50.7558,50.2973,50.6483,179500.0
2008-08-28 10:50:00,70.71,71.17,70.7,70.84,288600.0,50.6555,50.985,50.6483,50.7486,288600.0
2008-08-28 11:00:00,70.83,70.86,70.39,70.5,151800.0,50.7414,50.7629,50.4262,50.505,151800.0
2008-08-28 11:10:00,70.49,70.7,70.34,70.53,113200.0,50.4979,50.6483,50.3904,50.5265,113200.0
2008-08-28 11:20:00,70.57,70.8,70.42,70.45,147000.0,50.5552,50.7199,50.4477,50.4692,147000.0
2008-08-28 11:30:00,70.46,70.58,70.3,70.33,71700.0,50.4764,50.5623,50.3618,50.3832,71700.0
2008-08-28 11:40:00,70.35,70.41,70.1,70.41,136300.0,50.3976,50.4406,50.2185,50.4406,136300.0
2008-08-28 11:50:00,70.39,70.99,70.28,70.94,128900.0,50.4262,50.8561,50.3474,50.8202,128900.0
2008-08-28 12:00:00,70.94,71.13,70.92,71.09,115000.0,50.8202,50.9564,50.8059,50.9277,115000.0
2008-08-28 12:10:00,71.1,71.14,70.91,71.01,112000.0,50.9349,50.9635,50.7987,50.8704,112000.0
2008-08-28 12:20:00,71.01,71.06,70.87,70.94,71900.0,50.8704,50.9062,50.7701,50.8202,71900.0
2008-08-28 12:30:00,70.91,71.01,70.73,70.76,81200.0,50.7987,50.8704,50.6698,50.6913,81200.0
2008-08-28 12:40:00,70.75,70.91,70.73,70.91,43400.0,50.6841,50.7987,50.6698,50.7987,43400.0
2008-08-28 12:50:00,70.89,71.13,70.89,71.12,75300.0,50.7844,50.9564,50.7844,50.9492,75300.0
2008-08-28 13:00:00,71.12,71.25,71.08,71.18,71500.0,50.9492,51.0423,50.9205,50.9922,71500.0
2008-08-28 13:10:00,71.17,71.26,71.07,71.13,144000.0,50.985,51.0495,50.9134,50.9564,144000.0
2008-08-28 13:20:00,71.13,71.22,71.11,71.13,150600.0,50.9564,51.0208,50.942,50.9564,150600.0
2008-08-28 13:30:00,71.13,71.25,71.08,71.25,66900.0,50.9564,51.0423,50.9205,51.0423,66900.0
2008-08-28 13:40:00,71.25,71.36,71.21,71.22,89000.0,51.0423,51.1211,51.0137,51.0208,89000.0
2008-08-28 13:50:00,71.22,71.24,71.16,71.18,50300.0,51.0208,51.0352,50.9778,50.9922,50300.0
2008-08-28 14:00:00,71.18,71.19,70.88,70.94,59500.0,50.9922,50.9993,50.7773,50.8202,59500.0
2008-08-28 14:10:00,70.94,71.15,70.94,71.09,60200.0,50.8202,50.9707,50.8202,50.9277,60200.0
2008-08-28 14:20:00,71.06,71.09,70.92,71.05,77600.0,50.9062,50.9277,50.8059,50.899,77600.0
2008-08-28 14:30:00,71.05,71.21,71.04,71.18,44300.0,50.899,51.0137,50.8919,50.9922,44300.0
2008-08-28 14:40:00,71.16,71.19,71.01,71.03,45100.0,50.9778,50.9993,50.8704,50.8847,45100.0
2008-08-28 14:50:00,71.02,71.08,70.98,71.02,55400.0,50.8776,50.9205,50.8489,50.8776,55400.0
2008-08-28 15:00:00,71.01,71.07,70.99,71.01,117300.0,50.8704,50.9134,50.8561,50.8704,117300.0
2008-08-28 15:10:00,71.01,71.03,70.8,70.84,89600.0,50.8704,50.8847,50.7199,50.7486,89600.0
2008-08-28 15:20:00,70.84,70.9,70.78,70.83,81500.0,50.7486,50.7916,50.7056,50.7414,81500.0
2008-08-28 15:30:00,70.82,70.96,70.72,70.94,154100.0,50.7343,50.8346,50.6626,50.8202,154100.0
2008-08-28 15:40:00,70.94,71.0,70.81,70.81,223900.0,50.8202,50.8632,50.7271,50.7271,223900.0
2008-08-28 15:50:00,70.81,70.95,70.79,70.88,298600.0,50.7271,50.8274,50.7128,50.7773,298600.0
2008-08-29 09:30:00,70.57,70.99,70.36,70.57,104800.0,50.5552,50.8561,50.4047,50.5552,104800.0
2008-08-29 09:40:00,70.58,70.78,70.49,70.71,137300.0,50.5623,50.7056,50.4979,50.6555,137300.0
2008-08-29 09:50:00,70.72,70.91,70.68,70.82,71900.0,50.6626,50.7987,50.634,50.7343,71900.0
2008-08-29 10:00:00,70.82,70.87,70.48,70.55,83800.0,50.7343,50.7701,50.4907,50.5408,83800.0
2008-08-29 10:10:00,70.55,70.59,70.29,70.36,57100.0,50.5408,50.5695,50.3546,50.4047,57100.0
2008-08-29 10:20:00,70.36,70.43,70.27,70.36,72400.0,50.4047,50.4549,50.3403,50.4047,72400.0
2008-08-29 10:30:00,70.35,70.38,70.1,70.11,76000.0,50.3976,50.4191,50.2185,50.2256,76000.0
2008-08-29 10:40:00,70.12,70.13,69.97,70.08,69700.0,50.2328,50.24,50.1253,50.2041,69700.0
2008-08-29 10:50:00,70.07,70.16,70.02,70.1,36400.0,50.197,50.2615,50.1612,50.2185,36400.0
2008-08-29 11:00:00,70.1,70.25,70.04,70.12,55300.0,50.2185,50.3259,50.1755,50.2328,55300.0
2008-08-29 11:10:00,70.12,70.21,70.09,70.2,52700.0,50.2328,50.2973,50.2113,50.2901,52700.0
2008-08-29 11:20:00,70.21,70.38,70.0,70.15,97300.0,50.2973,50.4191,50.1468,50.2543,97300.0
2008-08-29 11:30:00,70.14,70.18,70.0,70.11,45900.0,50.2471,50.2758,50.1468,50.2256,45900.0
2008-08-29 11:40:00,70.12,70.32,70.11,70.19,37500.0,50.2328,50.3761,50.2256,50.283,37500.0
2008-08-29 11:50:00,70.22,70.44,70.16,70.34,35000.0,50.3044,50.462,50.2615,50.3904,35000.0
2008-08-29 12:00:00,70.34,70.38,70.26,70.28,36300.0,50.3904,50.4191,50.3331,50.3474,36300.0
2008-08-29 12:10:00,70.27,70.35,70.22,70.24,25800.0,50.3403,50.3976,50.3044,50.3188,25800.0
2008-08-29 12:20:00,70.24,70.29,70.15,70.23,30000.0,50.3188,50.3546,50.2543,50.3116,30000.0
2008-08-29 12:30:00,70.24,70.44,70.22,70.35,56700.0,50.3188,50.462,50.3044,50.3976,56700.0
2008-08-29 12:40:00,70.35,70.36,70.23,70.28,24800.0,50.3976,50.4047,50.3116,50.3474,24800.0
2008-08-29 12:50:00,70.28,70.44,70.27,70.36,28400.0,50.3474,50.462,50.3403,50.4047,28400.0
2008-08-29 13:00:00,70.37,70.43,70.31,70.41,39100.0,50.4119,50.4549,50.3689,50.4406,39100.0
2008-08-29 13:10:00,70.41,70.66,70.4,70.65,40200.0,50.4406,50.6197,50.4334,50.6125,40200.0
2008-08-29 13:20:00,70.66,70.87,70.66,70.84,62200.0,50.6197,50.7701,50.6197,50.7486,62200.0
2008-08-29 13:30:00,70.84,70.85,70.52,70.52,25300.0,50.7486,50.7558,50.5194,50.5194,25300.0
2008-08-29 13:40:00,70.52,70.52,70.35,70.39,24000.0,50.5194,50.5194,50.3976,50.4262,24000.0
2008-08-29 13:50:00,70.39,70.39,70.32,70.38,23800.0,50.4262,50.4262,50.3761,50.4191,23800.0
2008-08-29 14:00:00,70.38,70.56,70.38,70.49,30600.0,50.4191,50.548,50.4191,50.4979,30600.0
2008-08-29 14:10:00,70.49,70.7,70.49,70.59,48100.0,50.4979,50.6483,50.4979,50.5695,48100.0
2008-08-29 14:20:00,70.6,70.63,70.51,70.59,31700.0,50.5767,50.5982,50.5122,50.5695,31700.0
2008-08-29 14:30:00,70.58,70.59,70.54,70.56,27100.0,50.5623,50.5695,50.5337,50.548,27100.0
2008-08-29 14:40:00,70.55,70.6,70.51,70.57,32800.0,50.5408,50.5767,50.5122,50.5552,32800.0
2008-08-29 14:50:00,70.57,70.78,70.56,70.77,32900.0,50.5552,50.7056,50.548,50.6985,32900.0
2008-08-29 15:00:00,70.78,70.81,70.57,70.6,53400.0,50.7056,50.7271,50.5552,50.5767,53400.0
2008-08-29 15:10:00,70.6,70.66,70.46,70.48,49100.0,50.5767,50.6197,50.4764,50.4907,49100.0
2008-08-29 15:20:00,70.48,70.67,70.45,70.65,101100.0,50.4907,50.6268,50.4692,50.6125,101100.0
2008-08-29 15:30:00,70.65,70.78,70.6,70.67,105600.0,50.6125,50.7056,50.5767,50.6268,105600.0
2008-08-29 15:40:00,70.68,70.7,70.51,70.64,124600.0,50.634,50.6483,50.5122,50.6053,124600.0
2008-08-29 15:50:00,70.65,70.76,70.55,70.64,247800.0,50.6125,50.6913,50.5408,50.6053,247800.0
2008-09-02 09:30:00,70.68,71.44,69.8,69.9,283100.0,50.634,51.1784,50.0036,50.0752,283100.0
2008-09-02 09:40:00,69.87,70.52,69.85,70.16,142200.0,50.0537,50.5194,50.0394,50.2615,142200.0
2008-09-02 09:50:00,70.16,70.2,69.77,69.96,115200.0,50.2615,50.2901,49.9821,50.1182,115200.0
2008-09-02 10:00:00,69.97,70.23,69.95,69.96,77300.0,50.1253,50.3116,50.111,50.1182,77300.0
2008-09-02 10:10:00,69.97,70.22,69.85,69.89,117700.0,50.1253,50.3044,50.0394,50.068,117700.0
2008-09-02 10:20:00,69.88,69.88,69.58,69.84,133900.0,50.0609,50.0609,49.846,50.0322,133900.0
2008-09-02 10:30:00,69.83,70.01,69.74,69.89,141800.0,50.0251,50.154,49.9606,50.068,141800.0
2008-09-02 10:40:00,69.88,69.98,69.73,69.74,179000.0,50.0609,50.1325,49.9534,49.9606,179000.0
2008-09-02 10:50:00,69.75,69.78,69.62,69.7,90500.0,49.9677,49.9892,49.8746,49.9319,90500.0
2008-09-02 11:00:00,69.68,69.76,69.42,69.42,87500.0,49.9176,49.9749,49.7313,49.7313,87500.0
2008-09-02 11:10:00,69.42,69.46,69.31,69.37,89800.0,49.7313,49.76,49.6525,49.6955,89800.0
2008-09-02 11:20:00,69.37,69.44,69.24,69.39,81300.0,49.6955,49.7457,49.6024,49.7098,81300.0
2008-09-02 11:30:00,69.39,69.52,69.33,69.48,98800.0,49.7098,49.803,49.6669,49.7743,98800.0
2008-09-02 11:40:00,69.48,69.56,69.4,69.4,66300.0,49.7743,49.8316,49.717,49.717,66300.0
2008-09-02 11:50:00,69.4,69.51,69.3,69.42,93100.0,49.717,49.7958,49.6454,49.7313,93100.0
2008-09-02 12:00:00,69.42,69.47,69.35,69.44,61600.0,49.7313,49.7672,49.6812,49.7457,61600.0
2008-09-02 12:10:00,69.44,69.54,69.35,69.47,88000.0,49.7457,49.8173,49.6812,49.7672,88000.0
2008-09-02 12:20:00,69.48,69.65,69.38,69.41,61200.0,49.7743,49.8961,49.7027,49.7242,61200.0
2008-09-02 12:30:00,69.4,69.59,69.39,69.54,94100.0,49.717,49.8531,49.7098,49.8173,94100.0
2008-09-02 12:40:00,69.54,69.65,69.49,69.61,91900.0,49.8173,49.8961,49.7815,49.8674,91900.0
2008-09-02 12:50:00,69.61,69.62,69.49,69.52,71500.0,49.8674,49.8746,49.7815,49.803,71500.0
2008-09-02 13:00:00,69.52,69.77,69.5,69.75,179200.0,49.803,49.9821,49.7886,49.9677,179200.0
2008-09-02 13:10:00,69.74,69.75,69.56,69.62,80600.0,49.9606,49.9677,49.8316,49.8746,80600.0
2008-09-02 13:20:00,69.6,69.66,69.48,69.51,134100.0,49.8603,49.9033,49.7743,49.7958,134100.0
2008-09-02 13:30:00,69.51,69.62,69.5,69.57,42300.0,49.7958,49.8746,49.7886,49.8388,42300.0
2008-09-02 13:40:00,69.55,69.55,69.41,69.45,81100.0,49.8245,49.8245,49.7242,49.7528,81100.0
2008-09-02 13:50:00,69.46,69.48,69.3,69.35,122100.0,49.76,49.7743,49.6454,49.6812,122100.0
2008-09-02 14:00:00,69.33,69.46,69.3,69.32,154400.0,49.6669,49.76,49.6454,49.6597,154400.0
2008-09-02 14:10:00,69.32,69.38,69.17,69.21,230900.0,49.6597,49.7027,49.5522,49.5809,230900.0
2008-09-02 14:20:00,69.2,69.3,69.14,69.25,116600.0,49.5737,49.6454,49.5307,49.6096,116600.0
2008-09-02 14:30:00,69.25,69.38,69.21,69.23,63200.0,49.6096,49.7027,49.5809,49.5952,63200.0
2008-09-02 14:40:00,69.24,69.26,69.04,69.07,123700.0,49.6024,49.6167,49.4591,49.4806,123700.0
2008-09-02 14:50:00,69.06,69.1,68.79,68.79,202000.0,49.4734,49.5021,49.28,49.28,202000.0
2008-09-02 15:00:00,68.79,68.88,68.69,68.81,72400.0,49.28,49.3445,49.2084,49.2943,72400.0
2008-09-02 15:10:00,68.81,68.82,68.57,68.62,95700.0,49.2943,49.3015,49.1224,49.1582,95700.0
2008-09-02 15:20:00,68.62,68.67,68.61,68.65,126500.0,49.1582,49.194,49.1511,49.1797,126500.0
2008-09-02 15:30:00,68.64,68.72,68.6,68.65,198200.0,49.1726,49.2299,49.1439,49.1797,198200.0
2008-09-02 15:40:00,68.66,68.68,68.49,68.57,355300.0,49.1869,49.2012,49.0651,49.1224,355300.0
2008-09-02 15:50:00,68.57,68.88,68.52,68.72,580700.0,49.1224,49.3445,49.0866,49.2299,580700.0
2008-09-03 09:30:00,68.64,68.64,67.5,68.42,140500.0,49.1726,49.1726,48.3559,49.015,140500.0
2008-09-03 09:40:00,68.42,68.45,67.9,68.35,121600.0,49.015,49.0364,48.6424,48.9648,121600.0
2008-09-03 09:50:00,68.34,68.52,68.0,68.05,105500.0,48.9576,49.0866,48.7141,48.7499,105500.0
2008-09-03 10:00:00,68.08,68.51,68.01,68.01,118100.0,48.7714,49.0794,48.7212,48.7212,118100.0
2008-09-03 10:10:00,68.04,68.04,67.5,67.56,148200.0,48.7427,48.7427,48.3559,48.3989,148200.0
2008-09-03 10:20:00,67.56,67.57,67.38,67.39,118000.0,48.3989,48.406,48.2699,48.2771,118000.0
2008-09-03 10:30:00,67.4,67.47,67.38,67.39,95900.0,48.2842,48.3344,48.2699,48.2771,95900.0
2008-09-03 10:40:00,67.4,67.58,67.24,67.25,91300.0,48.2842,48.4132,48.1696,48.1768,91300.0
2008-09-03 10:50:00,67.25,67.29,67.12,67.12,103500.0,48.1768,48.2054,48.0837,48.0837,103500.0
2008-09-03 11:00:00,67.13,67.14,67.05,67.05,97700.0,48.0908,48.098,48.0335,48.0335,97700.0
2008-09-03 11:10:00,67.05,67.05,66.66,66.66,127300.0,48.0335,48.0335,47.7541,47.7541,127300.0
2008-09-03 11:20:00,66.65,66.65,66.37,66.39,143100.0,47.747,47.747,47.5464,47.5607,143100.0
2008-09-03 11:30:00,66.4,66.4,65.76,65.85,201100.0,47.5679,47.5679,47.1094,47.1738,201100.0
2008-09-03 11:40:00,65.86,66.4,65.61,65.75,228400.0,47.181,47.5679,47.0019,47.1022,228400.0
2008-09-03 11:50:00,65.75,66.02,65.72,65.8,172300.0,47.1022,47.2956,47.0807,47.138,172300.0
2008-09-03 12:00:00,65.8,65.93,65.57,65.63,163600.0,47.138,47.2312,46.9733,47.0162,163600.0
2008-09-03 12:10:00,65.62,65.68,65.55,65.57,149600.0,47.0091,47.0521,46.9589,46.9733,149600.0
2008-09-03 12:20:00,65.58,65.61,65.5,65.52,142700.0,46.9804,47.0019,46.9231,46.9374,142700.0
2008-09-03 12:30:00,65.53,66.16,65.5,65.5,213100.0,46.9446,47.3959,46.9231,46.9231,213100.0
2008-09-03 12:40:00,65.5,65.52,65.3,65.32,135500.0,46.9231,46.9374,46.7798,46.7942,135500.0
2008-09-03 12:50:00,65.32,65.43,65.29,65.33,88300.0,46.7942,46.873,46.7727,46.8013,88300.0
2008-09-03 13:00:00,65.33,65.44,65.3,65.43,84300.0,46.8013,46.8801,46.7798,46.873,84300.0
2008-09-03 13:10:00,65.43,65.67,65.42,65.67,87100.0,46.873,47.0449,46.8658,47.0449,87100.0
2008-09-03 13:20:00,65.67,65.75,65.62,65.7,86400.0,47.0449,47.1022,47.0091,47.0664,86400.0
2008-09-03 13:30:00,65.7,65.74,65.66,65.71,112000.0,47.0664,47.095,47.0377,47.0736,112000.0
2008-09-03 13:40:00,65.71,65.87,65.6,65.87,164400.0,47.0736,47.1882,46.9948,47.1882,164400.0
2008-09-03 13:50:00,65.86,66.22,65.86,66.21,161500.0,47.181,47.4389,47.181,47.4317,161500.0
2008-09-03 14:00:00,66.21,66.45,66.09,66.39,212400.0,47.4317,47.6037,47.3458,47.5607,212400.0
2008-09-03 14:10:00,66.4,66.41,66.13,66.3,103100.0,47.5679,47.575,47.3744,47.4962,103100.0
2008-09-03 14:20:00,66.31,66.41,66.25,66.29,118400.0,47.5034,47.575,47.4604,47.4891,118400.0
2008-09-03 14:30:00,66.3,66.3,66.14,66.27,108400.0,47.4962,47.4962,47.3816,47.4747,108400.0
2008-09-03 14:40:00,66.29,66.31,66.03,66.03,82000.0,47.4891,47.5034,47.3028,47.3028,82000.0
2008-09-03 14:50:00,66.02,66.02,65.85,65.9,95200.0,47.2956,47.2956,47.1738,47.2097,95200.0
2008-09-03 15:00:00,65.88,66.05,65.73,65.78,98600.0,47.1953,47.3171,47.0879,47.1237,98600.0
2008-09-03 15:10:00,65.76,65.9,65.72,65.87,103800.0,47.1094,47.2097,47.0807,47.1882,103800.0
2008-09-03 15:20:00,65.89,66.45,65.88,66.23,119800.0,47.2025,47.6037,47.1953,47.4461,119800.0
2008-09-03 15:30:00,66.24,66.48,66.07,66.41,160600.0,47.4532,47.6252,47.3315,47.575,160600.0
2008-09-03 15:40:00,66.4,66.42,66.35,66.4,226500.0,47.5679,47.5822,47.532,47.5679,226500.0
2008-09-03 15:50:00,66.4,66.66,66.39,66.58,361900.0,47.5679,47.7541,47.5607,47.6968,361900.0
2008-09-04 09:30:00,65.88,65.88,65.0,65.83,265100.0,47.1953,47.1953,46.5649,47.1595,265100.0
2008-09-04 09:40:00,65.84,65.9,65.06,65.23,158900.0,47.1667,47.2097,46.6079,46.7297,158900.0
2008-09-04 09:50:00,65.2,65.23,64.73,64.95,240900.0,46.7082,46.7297,46.3715,46.5291,240900.0
2008-09-04 10:00:00,64.95,65.16,64.8,65.04,153200.0,46.5291,46.6795,46.4216,46.5936,153200.0
2008-09-04 10:10:00,65.04,65.09,64.8,64.83,98400.0,46.5936,46.6294,46.4216,46.4431,98400.0
2008-09-04 10:20:00,64.8,64.82,64.49,64.49,149600.0,46.4216,46.436,46.1996,46.1996,149600.0
2008-09-04 10:30:00,64.49,64.51,64.0,64.0,256600.0,46.1996,46.2139,45.8485,45.8485,256600.0
2008-09-04 10:40:00,64.02,64.32,63.85,64.01,196000.0,45.8629,46.0778,45.7411,45.8557,196000.0
2008-09-04 10:50:00,63.99,64.16,63.94,64.16,82600.0,45.8414,45.9632,45.8056,45.9632,82600.0
2008-09-04 11:00:00,64.12,64.17,63.99,64.1,94000.0,45.9345,45.9703,45.8414,45.9202,94000.0
2008-09-04 11:10:00,64.09,64.1,63.8,63.86,79900.0,45.913,45.9202,45.7053,45.7482,79900.0
2008-09-04 11:20:00,63.85,63.97,63.7,63.84,123100.0,45.7411,45.827,45.6336,45.7339,123100.0
2008-09-04 11:30:00,63.85,64.12,63.79,64.1,121600.0,45.7411,45.9345,45.6981,45.9202,121600.0
2008-09-04 11:40:00,64.12,64.15,63.85,63.87,94600.0,45.9345,45.956,45.7411,45.7554,94600.0
2008-09-04 11:50:00,63.88,63.92,63.76,63.78,94000.0,45.7626,45.7912,45.6766,45.6909,94000.0
2008-09-04 12:00:00,63.77,63.86,63.76,63.8,91200.0,45.6838,45.7482,45.6766,45.7053,91200.0
2008-09-04 12:10:00,63.8,63.81,63.59,63.63,113000.0,45.7053,45.7124,45.5548,45.5835,113000.0
2008-09-04 12:20:00,63.63,63.73,63.6,63.7,64100.0,45.5835,45.6551,45.562,45.6336,64100.0
2008-09-04 12:30:00,63.69,63.69,63.59,63.59,51700.0,45.6265,45.6265,45.5548,45.5548,51700.0
2008-09-04 12:40:00,63.6,63.61,63.5,63.51,68100.0,45.562,45.5691,45.4903,45.4975,68100.0
2008-09-04 12:50:00,63.51,63.58,63.49,63.53,97500.0,45.4975,45.5477,45.4832,45.5118,97500.0
2008-09-04 13:00:00,63.54,63.55,63.33,63.51,79200.0,45.519,45.5262,45.3686,45.4975,79200.0
2008-09-04 13:10:00,63.51,63.51,63.33,63.33,55800.0,45.4975,45.4975,45.3686,45.3686,55800.0
2008-09-04 13:20:00,63.32,63.32,62.98,63.01,151200.0,45.3614,45.3614,45.1178,45.1393,151200.0
2008-09-04 13:30:00,63.01,63.08,62.92,63.06,167400.0,45.1393,45.1895,45.0748,45.1751,167400.0
2008-09-04 13:40:00,63.06,63.09,62.95,63.05,175800.0,45.1751,45.1966,45.0963,45.168,175800.0
2008-09-04 13:50:00,63.04,63.4,63.04,63.1,99500.0,45.1608,45.4187,45.1608,45.2038,99500.0
2008-09-04 14:00:00,63.1,63.4,62.73,62.74,208300.0,45.2038,45.4187,44.9387,44.9459,208300.0
2008-09-04 14:10:00,62.74,62.82,62.47,62.47,187200.0,44.9459,45.0032,44.7525,44.7525,187200.0
2008-09-04 14:20:00,62.47,62.81,62.33,62.72,216500.0,44.7525,44.996,44.6522,44.9316,216500.0
2008-09-04 14:30:00,62.72,63.01,62.66,62.99,107300.0,44.9316,45.1393,44.8886,45.125,107300.0
2008-09-04 14:40:00,62.99,63.29,62.97,63.24,123100.0,45.125,45.3399,45.1107,45.3041,123100.0
2008-09-04 14:50:00,63.26,63.28,62.96,62.98,181000.0,45.3184,45.3327,45.1035,45.1178,181000.0
2008-09-04 15:00:00,62.99,64.15,62.94,63.15,182800.0,45.125,45.956,45.0892,45.2396,182800.0
2008-09-04 15:10:00,63.17,63.52,63.1,63.49,189600.0,45.2539,45.5047,45.2038,45.4832,189600.0
2008-09-04 15:20:00,63.5,63.5,63.24,63.46,149800.0,45.4903,45.4903,45.3041,45.4617,149800.0
2008-09-04 15:30:00,63.46,63.62,63.4,63.5,161400.0,45.4617,45.5763,45.4187,45.4903,161400.0
2008-09-04 15:40:00,63.5,63.7,63.42,63.69,328300.0,45.4903,45.6336,45.433,45.6265,328300.0
2008-09-04 15:50:00,63.68,63.7,63.47,63.58,487400.0,45.6193,45.6336,45.4689,45.5477,487400.0
2008-09-05 09:30:00,62.93,63.24,62.51,62.78,122100.0,45.082,45.3041,44.7811,44.9746,122100.0
2008-09-05 09:40:00,62.81,63.31,62.58,63.02,72200.0,44.996,45.3542,44.8313,45.1465,72200.0
2008-09-05 09:50:00,63.07,63.19,62.61,62.62,155200.0,45.1823,45.2683,44.8528,44.8599,155200.0
2008-09-05 10:00:00,62.62,62.85,62.35,62.41,176300.0,44.8599,45.0247,44.6665,44.7095,176300.0
2008-09-05 10:10:00,62.41,62.43,62.16,62.26,130700.0,44.7095,44.7238,44.5304,44.602,130700.0
2008-09-05 10:20:00,62.28,62.35,62.02,62.11,98800.0,44.6164,44.6665,44.4301,44.4946,98800.0
2008-09-05 10:30:00,62.1,62.27,62.03,62.21,144000.0,44.4874,44.6092,44.4373,44.5662,144000.0
2008-09-05 10:40:00,62.21,62.43,62.17,62.35,170500.0,44.5662,44.7238,44.5376,44.6665,170500.0
2008-09-05 10:50:00,62.34,62.4,62.3,62.38,85200.0,44.6593,44.7023,44.6307,44.688,85200.0
2008-09-05 11:00:00,62.37,62.45,62.13,62.29,133000.0,44.6808,44.7381,44.5089,44.6235,133000.0
2008-09-05 11:10:00,62.29,62.32,61.93,61.95,230300.0,44.6235,44.645,44.3656,44.38,230300.0
2008-09-05 11:20:00,61.95,62.17,61.95,62.05,191100.0,44.38,44.5376,44.38,44.4516,191100.0
2008-09-05 11:30:00,62.04,62.18,61.92,62.07,137700.0,44.4444,44.5447,44.3585,44.4659,137700.0
2008-09-05 11:40:00,62.09,62.27,61.97,62.18,163300.0,44.4802,44.6092,44.3943,44.5447,163300.0
2008-09-05 11:50:00,62.19,62.44,62.19,62.3,191700.0,44.5519,44.731,44.5519,44.6307,191700.0
2008-09-05 12:00:00,62.3,62.39,62.19,62.23,130100.0,44.6307,44.6952,44.5519,44.5805,130100.0
2008-09-05 12:10:00,62.22,62.24,62.04,62.17,94700.0,44.5734,44.5877,44.4444,44.5376,94700.0
2008-09-05 12:20:00,62.16,62.42,62.12,62.39,119400.0,44.5304,44.7167,44.5017,44.6952,119400.0
2008-09-05 12:30:00,62.4,62.53,62.25,62.4,109700.0,44.7023,44.7955,44.5949,44.7023,109700.0
2008-09-05 12:40:00,62.39,62.41,62.21,62.26,103300.0,44.6952,44.7095,44.5662,44.602,103300.0
2008-09-05 12:50:00,62.28,62.34,62.14,62.27,105800.0,44.6164,44.6593,44.5161,44.6092,105800.0
2008-09-05 13:00:00,62.28,62.53,62.19,62.37,136100.0,44.6164,44.7955,44.5519,44.6808,136100.0
2008-09-05 13:10:00,62.37,62.58,62.37,62.5,196300.0,44.6808,44.8313,44.6808,44.774,196300.0
2008-09-05 13:20:00,62.5,62.55,62.35,62.35,101500.0,44.774,44.8098,44.6665,44.6665,101500.0
2008-09-05 13:30:00,62.35,62.51,62.15,62.15,151300.0,44.6665,44.7811,44.5232,44.5232,151300.0
2008-09-05 13:40:00,62.15,62.48,62.15,62.43,109800.0,44.5232,44.7596,44.5232,44.7238,109800.0
2008-09-05 13:50:00,62.4,62.58,62.32,62.57,156200.0,44.7023,44.8313,44.645,44.8241,156200.0
2008-09-05 14:00:00,62.57,62.71,62.41,62.68,108600.0,44.8241,44.9244,44.7095,44.9029,108600.0
2008-09-05 14:10:00,62.67,62.85,62.62,62.73,153400.0,44.8957,45.0247,44.8599,44.9387,153400.0
2008-09-05 14:20:00,62.73,63.09,62.68,63.09,204700.0,44.9387,45.1966,44.9029,45.1966,204700.0
2008-09-05 14:30:00,63.09,63.09,62.76,62.79,128500.0,45.1966,45.1966,44.9602,44.9817,128500.0
2008-09-05 14:40:00,62.8,63.21,62.78,63.14,154400.0,44.9889,45.2826,44.9746,45.2324,154400.0
2008-09-05 14:50:00,63.13,63.4,63.02,63.34,166700.0,45.2253,45.4187,45.1465,45.3757,166700.0
2008-09-05 15:00:00,63.33,63.36,63.15,63.16,153500.0,45.3686,45.3901,45.2396,45.2468,153500.0
2008-09-05 15:10:00,63.16,63.18,62.95,63.18,169200.0,45.2468,45.2611,45.0963,45.2611,169200.0
2008-09-05 15:20:00,63.18,63.25,62.99,63.25,198600.0,45.2611,45.3113,45.125,45.3113,198600.0
2008-09-05 15:30:00,63.24,63.26,63.04,63.23,239000.0,45.3041,45.3184,45.1608,45.2969,239000.0
2008-09-05 15:40:00,63.23,63.35,63.14,63.21,241300.0,45.2969,45.3829,45.2324,45.2826,241300.0
2008-09-05 15:50:00,63.22,63.49,63.18,63.23,331000.0,45.2898,45.4832,45.2611,45.2969,331000.0
2008-09-08 09:30:00,64.75,65.4,64.51,65.22,240000.0,46.3858,46.8515,46.2139,46.7225,240000.0
2008-09-08 09:40:00,65.23,65.29,64.27,64.28,246600.0,46.7297,46.7727,46.042,46.0491,246600.0
2008-09-08 09:50:00,64.27,64.3,63.28,63.61,301200.0,46.042,46.0635,45.3327,45.5691,301200.0
2008-09-08 10:00:00,63.65,63.99,63.53,63.53,202000.0,45.5978,45.8414,45.5118,45.5118,202000.0
2008-09-08 10:10:00,63.53,63.54,63.01,63.11,156000.0,45.5118,45.519,45.1393,45.211,156000.0
2008-09-08 10:20:00,63.11,63.28,62.94,63.14,132200.0,45.211,45.3327,45.0892,45.2324,132200.0
2008-09-08 10:30:00,63.11,63.35,63.04,63.16,121900.0,45.211,45.3829,45.1608,45.2468,121900.0
2008-09-08 10:40:00,63.16,63.57,63.14,63.17,112400.0,45.2468,45.5405,45.2324,45.2539,112400.0
2008-09-08 10:50:00,63.17,63.21,62.54,62.54,118100.0,45.2539,45.2826,44.8026,44.8026,118100.0
2008-09-08 11:00:00,62.54,62.61,62.14,62.49,203600.0,44.8026,44.8528,44.5161,44.7668,203600.0
2008-09-08 11:10:00,62.49,63.05,62.48,62.86,101600.0,44.7668,45.168,44.7596,45.0319,101600.0
2008-09-08 11:20:00,62.89,62.99,62.41,62.42,77000.0,45.0534,45.125,44.7095,44.7167,77000.0
2008-09-08 11:30:00,62.43,62.73,62.43,62.53,81400.0,44.7238,44.9387,44.7238,44.7955,81400.0
2008-09-08 11:40:00,62.52,62.52,62.03,62.14,125800.0,44.7883,44.7883,44.4373,44.5161,125800.0
2008-09-08 11:50:00,62.14,62.24,61.84,61.95,115000.0,44.5161,44.5877,44.3012,44.38,115000.0
2008-09-08 12:00:00,61.97,62.04,61.62,61.66,81300.0,44.3943,44.4444,44.1435,44.1722,81300.0
2008-09-08 12:10:00,61.67,61.69,61.35,61.48,130500.0,44.1794,44.1937,43.9501,44.0433,130500.0
2008-09-08 12:20:00,61.48,61.77,61.41,61.69,103500.0,44.0433,44.251,43.9931,44.1937,103500.0
2008-09-08 12:30:00,61.7,62.24,61.69,62.07,104800.0,44.2009,44.5877,44.1937,44.4659,104800.0
2008-09-08 12:40:00,62.06,62.27,61.97,62.0,49900.0,44.4588,44.6092,44.3943,44.4158,49900.0
2008-09-08 12:50:00,62.0,62.1,61.91,62.08,60100.0,44.4158,44.4874,44.3513,44.4731,60100.0
2008-09-08 13:00:00,62.09,62.19,61.88,61.88,65700.0,44.4802,44.5519,44.3298,44.3298,65700.0
2008-09-08 13:10:00,61.87,61.99,61.82,61.94,39300.0,44.3226,44.4086,44.2868,44.3728,39300.0
2008-09-08 13:20:00,61.92,62.09,61.87,62.06,42800.0,44.3585,44.4802,44.3226,44.4588,42800.0
2008-09-08 13:30:00,62.06,62.06,61.66,61.67,63300.0,44.4588,44.4588,44.1722,44.1794,63300.0
2008-09-08 13:40:00,61.67,61.68,61.46,61.46,162600.0,44.1794,44.1865,44.0289,44.0289,162600.0
2008-09-08 13:50:00,61.46,61.46,61.2,61.3,110100.0,44.0289,44.0289,43.8427,43.9143,110100.0
2008-09-08 14:00:00,61.29,61.85,61.26,61.85,99300.0,43.9071,44.3083,43.8856,44.3083,99300.0
2008-09-08 14:10:00,61.85,62.01,61.7,61.91,114200.0,44.3083,44.4229,44.2009,44.3513,114200.0
2008-09-08 14:20:00,61.9,62.25,61.81,62.23,70600.0,44.3441,44.5949,44.2797,44.5805,70600.0
2008-09-08 14:30:00,62.25,62.65,62.25,62.58,162800.0,44.5949,44.8814,44.5949,44.8313,162800.0
2008-09-08 14:40:00,62.58,62.6,62.29,62.29,59700.0,44.8313,44.8456,44.6235,44.6235,59700.0
2008-09-08 14:50:00,62.29,62.41,62.12,62.18,64400.0,44.6235,44.7095,44.5017,44.5447,64400.0
2008-09-08 15:00:00,62.19,62.24,61.89,61.9,106600.0,44.5519,44.5877,44.337,44.3441,106600.0
2008-09-08 15:10:00,61.89,62.35,61.85,62.34,102800.0,44.337,44.6665,44.3083,44.6593,102800.0
2008-09-08 15:20:00,62.33,62.6,62.32,62.41,114900.0,44.6522,44.8456,44.645,44.7095,114900.0
2008-09-08 15:30:00,62.39,62.83,62.37,62.82,130400.0,44.6952,45.0104,44.6808,45.0032,130400.0
2008-09-08 15:40:00,62.82,62.84,62.63,62.72,166500.0,45.0032,45.0175,44.8671,44.9316,166500.0
2008-09-08 15:50:00,62.71,62.78,62.53,62.75,225400.0,44.9244,44.9746,44.7955,44.9531,225400.0
2008-09-09 09:30:00,62.64,63.0,61.5,61.66,190800.0,44.8743,45.1322,44.0576,44.1722,190800.0
2008-09-09 09:40:00,61.67,61.96,61.54,61.74,163800.0,44.1794,44.3871,44.0862,44.2295,163800.0
2008-09-09 09:50:00,61.75,61.94,61.56,61.71,118100.0,44.2367,44.3728,44.1006,44.208,118100.0
2008-09-09 10:00:00,61.71,62.08,61.61,61.97,115200.0,44.208,44.4731,44.1364,44.3943,115200.0
2008-09-09 10:10:00,61.97,61.97,61.43,61.43,109300.0,44.3943,44.3943,44.0074,44.0074,109300.0
2008-09-09 10:20:00,61.44,61.47,61.22,61.23,110200.0,44.0146,44.0361,43.857,43.8642,110200.0
2008-09-09 10:30:00,61.24,61.25,60.89,60.94,183600.0,43.8713,43.8785,43.6206,43.6564,183600.0
2008-09-09 10:40:00,60.94,60.95,60.5,60.58,131300.0,43.6564,43.6636,43.3412,43.3985,131300.0
2008-09-09 10:50:00,60.59,60.75,60.54,60.69,185500.0,43.4057,43.5203,43.3699,43.4773,185500.0
2008-09-09 11:00:00,60.68,60.76,60.53,60.76,161500.0,43.4701,43.5275,43.3627,43.5275,161500.0
2008-09-09 11:10:00,60.77,60.9,60.69,60.88,216300.0,43.5346,43.6277,43.4773,43.6134,216300.0
2008-09-09 11:20:00,60.86,61.27,60.81,61.15,149100.0,43.5991,43.8928,43.5633,43.8068,149100.0
2008-09-09 11:30:00,61.13,61.17,61.02,61.16,64100.0,43.7925,43.8212,43.7137,43.814,64100.0
2008-09-09 11:40:00,61.15,61.31,61.1,61.31,97400.0,43.8068,43.9215,43.771,43.9215,97400.0
2008-09-09 11:50:00,61.31,61.35,61.02,61.15,112500.0,43.9215,43.9501,43.7137,43.8068,112500.0
2008-09-09 12:00:00,61.16,61.29,61.14,61.15,78200.0,43.814,43.9071,43.7997,43.8068,78200.0
2008-09-09 12:10:00,61.16,61.29,61.01,61.03,132000.0,43.814,43.9071,43.7066,43.7209,132000.0
2008-09-09 12:20:00,61.04,61.12,60.94,61.02,105000.0,43.728,43.7854,43.6564,43.7137,105000.0
2008-09-09 12:30:00,61.02,61.18,60.95,61.03,128500.0,43.7137,43.8283,43.6636,43.7209,128500.0
2008-09-09 12:40:00,61.04,61.22,60.84,61.2,104100.0,43.728,43.857,43.5848,43.8427,104100.0
2008-09-09 12:50:00,61.2,61.22,61.1,61.13,99200.0,43.8427,43.857,43.771,43.7925,99200.0
2008-09-09 13:00:00,61.13,61.33,61.11,61.29,103400.0,43.7925,43.9358,43.7782,43.9071,103400.0
2008-09-09 13:10:00,61.27,61.42,61.2,61.36,111500.0,43.8928,44.0003,43.8427,43.9573,111500.0
2008-09-09 13:20:00,61.36,61.43,61.24,61.3,101200.0,43.9573,44.0074,43.8713,43.9143,101200.0
2008-09-09 13:30:00,61.3,61.31,61.06,61.19,124800.0,43.9143,43.9215,43.7424,43.8355,124800.0
2008-09-09 13:40:00,61.21,61.23,60.8,60.83,103500.0,43.8498,43.8642,43.5561,43.5776,103500.0
2008-09-09 13:50:00,60.81,60.89,60.69,60.69,87700.0,43.5633,43.6206,43.4773,43.4773,87700.0
2008-09-09 14:00:00,60.7,60.86,60.69,60.77,81200.0,43.4845,43.5991,43.4773,43.5346,81200.0
2008-09-09 14:10:00,60.76,60.87,60.67,60.75,73000.0,43.5275,43.6063,43.463,43.5203,73000.0
2008-09-09 14:20:00,60.72,60.83,60.63,60.65,80500.0,43.4988,43.5776,43.4343,43.4487,80500.0
2008-09-09 14:30:00,60.65,60.65,60.36,60.37,95800.0,43.4487,43.4487,43.2409,43.2481,95800.0
2008-09-09 14:40:00,60.35,60.39,60.17,60.38,133600.0,43.2337,43.2624,43.1048,43.2552,133600.0
2008-09-09 14:50:00,60.37,60.45,60.14,60.18,84000.0,43.2481,43.3054,43.0833,43.112,84000.0
2008-09-09 15:00:00,60.18,60.24,60.08,60.09,123200.0,43.112,43.1549,43.0403,43.0475,123200.0
2008-09-09 15:10:00,60.1,60.17,60.01,60.02,143300.0,43.0546,43.1048,42.9902,42.9973,143300.0
2008-09-09 15:20:00,60.02,60.28,60.02,60.26,144300.0,42.9973,43.1836,42.9973,43.1693,144300.0
2008-09-09 15:30:00,60.29,60.43,60.22,60.34,175500.0,43.1908,43.291,43.1406,43.2266,175500.0
2008-09-09 15:40:00,60.34,60.34,60.02,60.02,260000.0,43.2266,43.2266,42.9973,42.9973,260000.0
2008-09-09 15:50:00,60.02,60.12,59.88,59.91,360900.0,42.9973,43.069,42.897,42.9185,360900.0
2008-09-10 09:30:00,60.56,60.63,59.54,59.56,200500.0,43.3842,43.4343,42.6535,42.6678,200500.0
2008-09-10 09:40:00,59.58,59.79,59.0,59.79,405700.0,42.6821,42.8326,42.2666,42.8326,405700.0
2008-09-10 09:50:00,59.79,60.32,59.78,60.0,240500.0,42.8326,43.2122,42.8254,42.983,240500.0
2008-09-10 10:00:00,59.99,60.01,59.63,59.81,146300.0,42.9758,42.9902,42.7179,42.8469,146300.0
2008-09-10 10:10:00,59.8,59.86,59.41,59.52,114400.0,42.8397,42.8827,42.5603,42.6391,114400.0
2008-09-10 10:20:00,59.52,59.83,59.33,59.33,143200.0,42.6391,42.8612,42.503,42.503,143200.0
2008-09-10 10:30:00,59.34,59.83,59.32,59.71,174500.0,42.5102,42.8612,42.4959,42.7753,174500.0
2008-09-10 10:40:00,59.63,59.65,59.34,59.35,73700.0,42.7179,42.7323,42.5102,42.5174,73700.0
2008-09-10 10:50:00,59.35,59.43,59.05,59.11,77000.0,42.5174,42.5747,42.3024,42.3454,77000.0
2008-09-10 11:00:00,59.11,59.32,58.92,59.28,103000.0,42.3454,42.4959,42.2093,42.4672,103000.0
2008-09-10 11:10:00,59.28,59.48,59.23,59.46,76200.0,42.4672,42.6105,42.4314,42.5962,76200.0
2008-09-10 11:20:00,59.44,59.46,59.19,59.31,81600.0,42.5818,42.5962,42.4027,42.4887,81600.0
2008-09-10 11:30:00,59.3,59.73,59.26,59.59,170000.0,42.4815,42.7896,42.4529,42.6893,170000.0
2008-09-10 11:40:00,59.59,59.84,59.47,59.83,93800.0,42.6893,42.8684,42.6033,42.8612,93800.0
2008-09-10 11:50:00,59.83,59.86,59.65,59.77,71300.0,42.8612,42.8827,42.7323,42.8182,71300.0
2008-09-10 12:00:00,59.77,60.27,59.71,60.17,114200.0,42.8182,43.1764,42.7753,43.1048,114200.0
2008-09-10 12:10:00,60.17,60.23,59.92,60.2,92900.0,43.1048,43.1478,42.9257,43.1263,92900.0
2008-09-10 12:20:00,60.2,60.32,60.02,60.19,69600.0,43.1263,43.2122,42.9973,43.1191,69600.0
2008-09-10 12:30:00,60.2,60.57,60.16,60.51,96200.0,43.1263,43.3913,43.0976,43.3484,96200.0
2008-09-10 12:40:00,60.51,60.59,60.32,60.43,83500.0,43.3484,43.4057,43.2122,43.291,83500.0
2008-09-10 12:50:00,60.42,60.59,60.41,60.56,62400.0,43.2839,43.4057,43.2767,43.3842,62400.0
2008-09-10 13:00:00,60.55,60.56,60.35,60.41,69600.0,43.377,43.3842,43.2337,43.2767,69600.0
2008-09-10 13:10:00,60.39,60.48,60.26,60.46,111000.0,43.2624,43.3269,43.1693,43.3125,111000.0
2008-09-10 13:20:00,60.47,60.6,60.43,60.5,87400.0,43.3197,43.4128,43.291,43.3412,87400.0
2008-09-10 13:30:00,60.5,60.88,60.49,60.82,79100.0,43.3412,43.6134,43.334,43.5704,79100.0
2008-09-10 13:40:00,60.82,60.85,60.45,60.47,71500.0,43.5704,43.5919,43.3054,43.3197,71500.0
2008-09-10 13:50:00,60.46,60.53,60.35,60.42,68600.0,43.3125,43.3627,43.2337,43.2839,68600.0
2008-09-10 14:00:00,60.41,60.55,60.41,60.5,128900.0,43.2767,43.377,43.2767,43.3412,128900.0
2008-09-10 14:10:00,60.5,60.68,60.47,60.55,222300.0,43.3412,43.4701,43.3197,43.377,222300.0
2008-09-10 14:20:00,60.55,60.57,60.37,60.45,171100.0,43.377,43.3913,43.2481,43.3054,171100.0
2008-09-10 14:30:00,60.47,60.53,60.34,60.39,136100.0,43.3197,43.3627,43.2266,43.2624,136100.0
2008-09-10 14:40:00,60.39,60.41,60.27,60.33,125000.0,43.2624,43.2767,43.1764,43.2194,125000.0
2008-09-10 14:50:00,60.33,60.35,59.91,59.94,170300.0,43.2194,43.2337,42.9185,42.94,170300.0
2008-09-10 15:00:00,59.94,60.03,59.87,59.92,158100.0,42.94,43.0045,42.8899,42.9257,158100.0
2008-09-10 15:10:00,59.92,60.27,59.76,60.2,137700.0,42.9257,43.1764,42.8111,43.1263,137700.0
2008-09-10 15:20:00,60.2,60.29,60.08,60.25,208100.0,43.1263,43.1908,43.0403,43.1621,208100.0
2008-09-10 15:30:00,60.25,60.3,59.76,59.78,154300.0,43.1621,43.1979,42.8111,42.8254,154300.0
2008-09-10 15:40:00,59.77,59.99,59.75,59.86,234300.0,42.8182,42.9758,42.8039,42.8827,234300.0
2008-09-10 15:50:00,59.86,59.97,59.53,59.65,326300.0,42.8827,42.9615,42.6463,42.7323,326300.0
2008-09-11 09:30:00,58.8,59.48,58.29,58.32,185900.0,42.1233,42.6105,41.758,41.7795,185900.0
2008-09-11 09:40:00,58.29,58.33,58.0,58.16,116500.0,41.758,41.7866,41.5502,41.6649,116500.0
2008-09-11 09:50:00,58.16,58.52,58.16,58.36,109200.0,41.6649,41.9228,41.6649,41.8081,109200.0
2008-09-11 10:00:00,58.4,58.78,58.31,58.77,96600.0,41.8368,42.109,41.7723,42.1019,96600.0
2008-09-11 10:10:00,58.77,59.17,58.67,58.68,125100.0,42.1019,42.3884,42.0302,42.0374,125100.0
2008-09-11 10:20:00,58.67,59.35,58.65,59.06,122200.0,42.0302,42.5174,42.0159,42.3096,122200.0
2008-09-11 10:30:00,59.08,59.24,58.97,59.19,96300.0,42.3239,42.4386,42.2451,42.4027,96300.0
2008-09-11 10:40:00,59.19,59.85,59.19,59.82,117700.0,42.4027,42.8755,42.4027,42.8541,117700.0
2008-09-11 10:50:00,59.85,60.24,59.69,59.86,124500.0,42.8755,43.1549,42.7609,42.8827,124500.0
2008-09-11 11:00:00,59.86,60.48,59.85,60.09,70500.0,42.8827,43.3269,42.8755,43.0475,70500.0
2008-09-11 11:10:00,60.1,60.1,59.65,59.73,144200.0,43.0546,43.0546,42.7323,42.7896,144200.0
2008-09-11 11:20:00,59.73,59.86,59.68,59.76,90600.0,42.7896,42.8827,42.7538,42.8111,90600.0
2008-09-11 11:30:00,59.76,60.61,59.76,60.58,99400.0,42.8111,43.42,42.8111,43.3985,99400.0
2008-09-11 11:40:00,60.58,60.68,60.19,60.27,71100.0,43.3985,43.4701,43.1191,43.1764,71100.0
2008-09-11 11:50:00,60.25,60.94,60.21,60.78,177700.0,43.1621,43.6564,43.1334,43.5418,177700.0
2008-09-11 12:00:00,60.78,61.5,60.78,61.41,252200.0,43.5418,44.0576,43.5418,43.9931,252200.0
2008-09-11 12:10:00,61.41,61.43,61.12,61.24,138100.0,43.9931,44.0074,43.7854,43.8713,138100.0
2008-09-11 12:20:00,61.24,61.29,60.95,60.95,91400.0,43.8713,43.9071,43.6636,43.6636,91400.0
2008-09-11 12:30:00,60.94,61.02,60.61,60.85,106400.0,43.6564,43.7137,43.42,43.5919,106400.0
2008-09-11 12:40:00,60.83,60.97,60.63,60.75,52500.0,43.5776,43.6779,43.4343,43.5203,52500.0
2008-09-11 12:50:00,60.76,60.93,60.7,60.81,64400.0,43.5275,43.6492,43.4845,43.5633,64400.0
2008-09-11 13:00:00,60.77,60.82,60.33,60.38,62400.0,43.5346,43.5704,43.2194,43.2552,62400.0
2008-09-11 13:10:00,60.37,60.43,60.11,60.18,77500.0,43.2481,43.291,43.0618,43.112,77500.0
2008-09-11 13:20:00,60.17,60.43,60.15,60.43,65700.0,43.1048,43.291,43.0905,43.291,65700.0
2008-09-11 13:30:00,60.41,60.79,60.41,60.75,67400.0,43.2767,43.5489,43.2767,43.5203,67400.0
2008-09-11 13:40:00,60.74,60.86,60.59,60.86,65700.0,43.5131,43.5991,43.4057,43.5991,65700.0
2008-09-11 13:50:00,60.86,61.27,60.8,61.17,114900.0,43.5991,43.8928,43.5561,43.8212,114900.0
2008-09-11 14:00:00,61.16,61.35,60.93,61.24,118300.0,43.814,43.9501,43.6492,43.8713,118300.0
2008-09-11 14:10:00,61.22,61.4,61.13,61.38,91800.0,43.857,43.9859,43.7925,43.9716,91800.0
2008-09-11 14:20:00,61.39,61.56,61.32,61.49,74800.0,43.9788,44.1006,43.9286,44.0504,74800.0
2008-09-11 14:30:00,61.48,61.49,61.11,61.11,58300.0,44.0433,44.0504,43.7782,43.7782,58300.0
2008-09-11 14:40:00,61.15,61.5,60.96,61.46,91600.0,43.8068,44.0576,43.6707,44.0289,91600.0
2008-09-11 14:50:00,61.45,61.45,61.2,61.25,78400.0,44.0218,44.0218,43.8427,43.8785,78400.0
2008-09-11 15:00:00,61.25,61.51,61.22,61.48,102900.0,43.8785,44.0647,43.857,44.0433,102900.0
2008-09-11 15:10:00,61.47,61.48,60.83,60.83,94200.0,44.0361,44.0433,43.5776,43.5776,94200.0
2008-09-11 15:20:00,60.83,60.97,60.77,60.8,198500.0,43.5776,43.6779,43.5346,43.5561,198500.0
2008-09-11 15:30:00,60.81,61.05,60.65,60.97,132100.0,43.5633,43.7352,43.4487,43.6779,132100.0
2008-09-11 15:40:00,60.97,61.46,60.82,61.43,221600.0,43.6779,44.0289,43.5704,44.0074,221600.0
2008-09-11 15:50:00,61.43,61.67,61.37,61.6,376000.0,44.0074,44.1794,43.9645,44.1292,376000.0
2008-09-12 09:30:00,61.18,61.57,61.01,61.12,122100.0,43.8283,44.1077,43.7066,43.7854,122100.0
2008-09-12 09:40:00,61.12,61.57,60.94,60.95,81600.0,43.7854,44.1077,43.6564,43.6636,81600.0
2008-09-12 09:50:00,60.96,61.31,60.56,60.99,147400.0,43.6707,43.9215,43.3842,43.6922,147400.0
2008-09-12 10:00:00,60.99,61.68,60.74,61.62,104200.0,43.6922,44.1865,43.5131,44.1435,104200.0
2008-09-12 10:10:00,61.62,61.85,61.47,61.84,84700.0,44.1435,44.3083,44.0361,44.3012,84700.0
2008-09-12 10:20:00,61.86,62.49,61.81,62.45,184100.0,44.3155,44.7668,44.2797,44.7381,184100.0
2008-09-12 10:30:00,62.46,62.8,61.68,62.8,218400.0,44.7453,44.9889,44.1865,44.9889,218400.0
2008-09-12 10:40:00,62.8,62.86,62.58,62.63,192200.0,44.9889,45.0319,44.8313,44.8671,192200.0
2008-09-12 10:50:00,62.61,62.75,62.47,62.65,134700.0,44.8528,44.9531,44.7525,44.8814,134700.0
2008-09-12 11:00:00,62.64,62.94,62.64,62.86,86100.0,44.8743,45.0892,44.8743,45.0319,86100.0
2008-09-12 11:10:00,62.86,63.17,62.64,63.03,167100.0,45.0319,45.2539,44.8743,45.1536,167100.0
2008-09-12 11:20:00,63.05,63.65,63.04,63.58,154900.0,45.168,45.5978,45.1608,45.5477,154900.0
2008-09-12 11:30:00,63.57,63.57,63.18,63.33,139300.0,45.5405,45.5405,45.2611,45.3686,139300.0
2008-09-12 11:40:00,63.31,63.4,63.1,63.37,117000.0,45.3542,45.4187,45.2038,45.3972,117000.0
2008-09-12 11:50:00,63.36,63.4,63.0,63.04,98900.0,45.3901,45.4187,45.1322,45.1608,98900.0
2008-09-12 12:00:00,63.04,63.13,62.88,62.98,71600.0,45.1608,45.2253,45.0462,45.1178,71600.0
2008-09-12 12:10:00,62.98,63.37,62.92,63.37,56100.0,45.1178,45.3972,45.0748,45.3972,56100.0
2008-09-12 12:20:00,63.37,63.37,63.02,63.22,63900.0,45.3972,45.3972,45.1465,45.2898,63900.0
2008-09-12 12:30:00,63.24,63.42,63.24,63.34,59300.0,45.3041,45.433,45.3041,45.3757,59300.0
2008-09-12 12:40:00,63.34,63.48,63.02,63.09,68100.0,45.3757,45.476,45.1465,45.1966,68100.0
2008-09-12 12:50:00,63.09,63.14,62.78,62.78,120100.0,45.1966,45.2324,44.9746,44.9746,120100.0
2008-09-12 13:00:00,62.77,62.91,62.7,62.87,74500.0,44.9674,45.0677,44.9172,45.039,74500.0
2008-09-12 13:10:00,62.87,62.96,62.75,62.92,80600.0,45.039,45.1035,44.9531,45.0748,80600.0
2008-09-12 13:20:00,62.93,63.17,62.81,63.13,69400.0,45.082,45.2539,44.996,45.2253,69400.0
2008-09-12 13:30:00,63.14,63.19,62.88,62.9,60100.0,45.2324,45.2683,45.0462,45.0605,60100.0
2008-09-12 13:40:00,62.88,63.02,62.77,62.96,90900.0,45.0462,45.1465,44.9674,45.1035,90900.0
2008-09-12 13:50:00,62.94,62.95,62.75,62.95,87000.0,45.0892,45.0963,44.9531,45.0963,87000.0
2008-09-12 14:00:00,62.95,62.95,62.48,62.55,82100.0,45.0963,45.0963,44.7596,44.8098,82100.0
2008-09-12 14:10:00,62.55,62.74,62.54,62.7,73000.0,44.8098,44.9459,44.8026,44.9172,73000.0
2008-09-12 14:20:00,62.7,62.92,62.54,62.64,64100.0,44.9172,45.0748,44.8026,44.8743,64100.0
2008-09-12 14:30:00,62.64,62.79,62.44,62.79,63100.0,44.8743,44.9817,44.731,44.9817,63100.0
2008-09-12 14:40:00,62.78,63.16,62.76,63.05,74100.0,44.9746,45.2468,44.9602,45.168,74100.0
2008-09-12 14:50:00,63.05,63.36,62.97,63.32,81700.0,45.168,45.3901,45.1107,45.3614,81700.0
2008-09-12 15:00:00,63.31,63.38,63.02,63.31,150900.0,45.3542,45.4044,45.1465,45.3542,150900.0
2008-09-12 15:10:00,63.32,63.52,63.28,63.29,144300.0,45.3614,45.5047,45.3327,45.3399,144300.0
2008-09-12 15:20:00,63.29,63.46,63.15,63.38,102000.0,45.3399,45.4617,45.2396,45.4044,102000.0
2008-09-12 15:30:00,63.38,63.4,63.0,63.06,146900.0,45.4044,45.4187,45.1322,45.1751,146900.0
2008-09-12 15:40:00,63.05,63.4,63.04,63.24,148800.0,45.168,45.4187,45.1608,45.3041,148800.0
2008-09-12 15:50:00,63.26,63.53,63.23,63.26,333000.0,45.3184,45.5118,45.2969,45.3184,333000.0
2008-09-15 09:30:00,61.06,61.9,61.06,61.5,46700.0,43.7424,44.3441,43.7424,44.0576,46700.0
2008-09-15 09:40:00,61.49,62.29,61.44,62.02,147600.0,44.0504,44.6235,44.0146,44.4301,147600.0
2008-09-15 09:50:00,61.99,62.17,61.33,61.51,139200.0,44.4086,44.5376,43.9358,44.0647,139200.0
2008-09-15 10:00:00,61.51,62.56,61.4,61.95,134300.0,44.0647,44.8169,43.9859,44.38,134300.0
2008-09-15 10:10:00,61.95,62.9,61.91,62.63,158500.0,44.38,45.0605,44.3513,44.8671,158500.0
2008-09-15 10:20:00,62.63,62.86,62.27,62.5,132900.0,44.8671,45.0319,44.6092,44.774,132900.0
2008-09-15 10:30:00,62.51,63.0,62.22,62.67,187500.0,44.7811,45.1322,44.5734,44.8957,187500.0
2008-09-15 10:40:00,62.66,62.91,62.56,62.78,106900.0,44.8886,45.0677,44.8169,44.9746,106900.0
2008-09-15 10:50:00,62.75,63.67,62.69,63.13,226200.0,44.9531,45.6121,44.9101,45.2253,226200.0
2008-09-15 11:00:00,63.12,63.27,62.54,62.69,115100.0,45.2181,45.3256,44.8026,44.9101,115100.0
2008-09-15 11:10:00,62.68,63.07,62.63,62.85,86700.0,44.9029,45.1823,44.8671,45.0247,86700.0
2008-09-15 11:20:00,62.85,63.23,62.42,62.48,119400.0,45.0247,45.2969,44.7167,44.7596,119400.0
2008-09-15 11:30:00,62.47,62.77,62.34,62.54,46200.0,44.7525,44.9674,44.6593,44.8026,46200.0
2008-09-15 11:40:00,62.54,62.73,62.29,62.72,94000.0,44.8026,44.9387,44.6235,44.9316,94000.0
2008-09-15 11:50:00,62.67,62.84,62.04,62.06,91700.0,44.8957,45.0175,44.4444,44.4588,91700.0
2008-09-15 12:00:00,62.11,62.75,62.05,62.59,77800.0,44.4946,44.9531,44.4516,44.8384,77800.0
2008-09-15 12:10:00,62.59,62.84,62.25,62.4,121500.0,44.8384,45.0175,44.5949,44.7023,121500.0
2008-09-15 12:20:00,62.43,62.75,62.12,62.2,78800.0,44.7238,44.9531,44.5017,44.559,78800.0
2008-09-15 12:30:00,62.19,62.33,62.02,62.22,53400.0,44.5519,44.6522,44.4301,44.5734,53400.0
2008-09-15 12:40:00,62.23,62.59,62.04,62.29,89600.0,44.5805,44.8384,44.4444,44.6235,89600.0
2008-09-15 12:50:00,62.29,62.84,62.27,62.45,79300.0,44.6235,45.0175,44.6092,44.7381,79300.0
2008-09-15 13:00:00,62.45,62.77,62.42,62.59,46400.0,44.7381,44.9674,44.7167,44.8384,46400.0
2008-09-15 13:10:00,62.59,62.72,62.42,62.52,45900.0,44.8384,44.9316,44.7167,44.7883,45900.0
2008-09-15 13:20:00,62.48,62.6,62.28,62.31,49200.0,44.7596,44.8456,44.6164,44.6379,49200.0
2008-09-15 13:30:00,62.31,62.36,62.06,62.08,38300.0,44.6379,44.6737,44.4588,44.4731,38300.0
2008-09-15 13:40:00,62.07,62.41,61.89,62.18,146300.0,44.4659,44.7095,44.337,44.5447,146300.0
2008-09-15 13:50:00,62.2,62.2,61.69,62.15,116600.0,44.559,44.559,44.1937,44.5232,116600.0
2008-09-15 14:00:00,62.13,62.42,61.95,61.98,65100.0,44.5089,44.7167,44.38,44.4014,65100.0
2008-09-15 14:10:00,61.97,62.37,61.81,62.28,108700.0,44.3943,44.6808,44.2797,44.6164,108700.0
2008-09-15 14:20:00,62.32,62.34,62.04,62.06,50400.0,44.645,44.6593,44.4444,44.4588,50400.0
2008-09-15 14:30:00,62.05,62.46,62.02,62.15,63800.0,44.4516,44.7453,44.4301,44.5232,63800.0
2008-09-15 14:40:00,62.15,62.21,61.71,61.88,105300.0,44.5232,44.5662,44.208,44.3298,105300.0
2008-09-15 14:50:00,61.87,62.24,61.81,61.86,116600.0,44.3226,44.5877,44.2797,44.3155,116600.0
2008-09-15 15:00:00,61.84,61.87,61.25,61.26,153500.0,44.3012,44.3226,43.8785,43.8856,153500.0
2008-09-15 15:10:00,61.26,61.35,61.16,61.19,160200.0,43.8856,43.9501,43.814,43.8355,160200.0
2008-09-15 15:20:00,61.21,61.38,61.16,61.34,166300.0,43.8498,43.9716,43.814,43.943,166300.0
2008-09-15 15:30:00,61.32,61.81,61.3,61.73,165400.0,43.9286,44.2797,43.9143,44.2223,165400.0
2008-09-15 15:40:00,61.73,61.92,61.37,61.46,276700.0,44.2223,44.3585,43.9645,44.0289,276700.0
2008-09-15 15:50:00,61.46,61.57,61.21,61.28,297500.0,44.0289,44.1077,43.8498,43.9,297500.0
2008-09-16 09:30:00,59.87,60.59,59.09,59.71,264700.0,42.8899,43.4057,42.3311,42.7753,264700.0
2008-09-16 09:40:00,59.7,60.01,59.42,59.44,241500.0,42.7681,42.9902,42.5675,42.5818,241500.0
2008-09-16 09:50:00,59.48,59.79,59.13,59.28,170700.0,42.6105,42.8326,42.3598,42.4672,170700.0
2008-09-16 10:00:00,59.25,59.64,59.13,59.6,211300.0,42.4457,42.7251,42.3598,42.6965,211300.0
2008-09-16 10:10:00,59.6,60.03,59.32,59.96,230900.0,42.6965,43.0045,42.4959,42.9543,230900.0
2008-09-16 10:20:00,59.94,61.18,59.94,61.12,215200.0,42.94,43.8283,42.94,43.7854,215200.0
2008-09-16 10:30:00,61.15,61.16,60.75,60.81,162100.0,43.8068,43.814,43.5203,43.5633,162100.0
2008-09-16 10:40:00,60.78,61.07,60.76,60.99,118400.0,43.5418,43.7495,43.5275,43.6922,118400.0
2008-09-16 10:50:00,61.0,61.99,60.81,61.91,248000.0,43.6994,44.4086,43.5633,44.3513,248000.0
2008-09-16 11:00:00,61.95,62.98,61.9,62.66,240200.0,44.38,45.1178,44.3441,44.8886,240200.0
2008-09-16 11:10:00,62.64,62.7,62.16,62.38,198600.0,44.8743,44.9172,44.5304,44.688,198600.0
2008-09-16 11:20:00,62.38,62.49,61.77,61.94,144600.0,44.688,44.7668,44.251,44.3728,144600.0
2008-09-16 11:30:00,61.92,62.45,61.8,61.87,134800.0,44.3585,44.7381,44.2725,44.3226,134800.0
2008-09-16 11:40:00,61.82,62.04,61.5,61.58,94300.0,44.2868,44.4444,44.0576,44.1149,94300.0
2008-09-16 11:50:00,61.59,62.06,61.59,61.95,125600.0,44.1221,44.4588,44.1221,44.38,125600.0
2008-09-16 12:00:00,61.95,62.28,61.75,61.92,129800.0,44.38,44.6164,44.2367,44.3585,129800.0
2008-09-16 12:10:00,61.92,62.09,61.7,62.01,88700.0,44.3585,44.4802,44.2009,44.4229,88700.0
2008-09-16 12:20:00,62.02,62.36,61.85,62.27,78500.0,44.4301,44.6737,44.3083,44.6092,78500.0
2008-09-16 12:30:00,62.23,62.27,61.84,62.03,49400.0,44.5805,44.6092,44.3012,44.4373,49400.0
2008-09-16 12:40:00,62.04,62.17,61.86,62.04,49300.0,44.4444,44.5376,44.3155,44.4444,49300.0
2008-09-16 12:50:00,62.04,62.16,61.83,62.16,81800.0,44.4444,44.5304,44.294,44.5304,81800.0
2008-09-16 13:00:00,62.18,62.46,61.95,62.46,74000.0,44.5447,44.7453,44.38,44.7453,74000.0
2008-09-16 13:10:00,62.47,62.91,62.41,62.63,112500.0,44.7525,45.0677,44.7095,44.8671,112500.0
2008-09-16 13:20:00,62.61,62.91,62.45,62.67,112100.0,44.8528,45.0677,44.7381,44.8957,112100.0
2008-09-16 13:30:00,62.68,63.12,62.67,62.84,108600.0,44.9029,45.2181,44.8957,45.0175,108600.0
2008-09-16 13:40:00,62.85,62.91,62.46,62.53,92700.0,45.0247,45.0677,44.7453,44.7955,92700.0
2008-09-16 13:50:00,62.53,62.67,62.27,62.67,129600.0,44.7955,44.8957,44.6092,44.8957,129600.0
2008-09-16 14:00:00,62.64,62.73,62.43,62.58,104200.0,44.8743,44.9387,44.7238,44.8313,104200.0
2008-09-16 14:10:00,62.61,62.68,61.25,61.82,194200.0,44.8528,44.9029,43.8785,44.2868,194200.0
2008-09-16 14:20:00,61.78,61.79,61.13,61.4,148400.0,44.2582,44.2653,43.7925,43.9859,148400.0
2008-09-16 14:30:00,61.38,62.21,60.95,62.19,194700.0,43.9716,44.5662,43.6636,44.5519,194700.0
2008-09-16 14:40:00,62.2,62.59,61.77,62.42,229600.0,44.559,44.8384,44.251,44.7167,229600.0
2008-09-16 14:50:00,62.46,63.1,62.33,62.84,149500.0,44.7453,45.2038,44.6522,45.0175,149500.0
2008-09-16 15:00:00,62.84,62.87,62.25,62.84,127300.0,45.0175,45.039,44.5949,45.0175,127300.0
2008-09-16 15:10:00,62.87,63.45,62.7,63.42,115300.0,45.039,45.4545,44.9172,45.433,115300.0
2008-09-16 15:20:00,63.44,63.54,62.93,63.1,192800.0,45.4474,45.519,45.082,45.2038,192800.0
2008-09-16 15:30:00,63.11,63.77,63.0,63.71,240800.0,45.211,45.6838,45.1322,45.6408,240800.0
2008-09-16 15:40:00,63.72,63.73,63.26,63.6,271100.0,45.648,45.6551,45.3184,45.562,271100.0
2008-09-16 15:50:00,63.6,63.71,63.11,63.25,266900.0,45.562,45.6408,45.211,45.3113,266900.0
2008-09-17 09:30:00,61.93,62.23,61.05,61.28,217400.0,44.3656,44.5805,43.7352,43.9,217400.0
2008-09-17 09:40:00,61.31,62.22,61.23,62.17,113900.0,43.9215,44.5734,43.8642,44.5376,113900.0
2008-09-17 09:50:00,62.17,62.51,61.74,62.5,132400.0,44.5376,44.7811,44.2295,44.774,132400.0
2008-09-17 10:00:00,62.49,62.74,62.29,62.68,111500.0,44.7668,44.9459,44.6235,44.9029,111500.0
2008-09-17 10:10:00,62.71,62.95,62.49,62.75,84400.0,44.9244,45.0963,44.7668,44.9531,84400.0
2008-09-17 10:20:00,62.76,62.91,62.17,62.52,110500.0,44.9602,45.0677,44.5376,44.7883,110500.0
2008-09-17 10:30:00,62.53,62.92,62.07,62.26,158700.0,44.7955,45.0748,44.4659,44.602,158700.0
2008-09-17 10:40:00,62.24,62.28,61.5,61.78,97700.0,44.5877,44.6164,44.0576,44.2582,97700.0
2008-09-17 10:50:00,61.79,61.83,61.46,61.5,96900.0,44.2653,44.294,44.0289,44.0576,96900.0
2008-09-17 11:00:00,61.47,61.8,61.31,61.54,77000.0,44.0361,44.2725,43.9215,44.0862,77000.0
2008-09-17 11:10:00,61.54,61.55,61.1,61.14,104800.0,44.0862,44.0934,43.771,43.7997,104800.0
2008-09-17 11:20:00,61.14,61.4,60.33,60.42,109500.0,43.7997,43.9859,43.2194,43.2839,109500.0
2008-09-17 11:30:00,60.41,60.83,60.31,60.71,105000.0,43.2767,43.5776,43.2051,43.4916,105000.0
2008-09-17 11:40:00,60.7,60.98,60.45,60.75,153700.0,43.4845,43.6851,43.3054,43.5203,153700.0
2008-09-17 11:50:00,60.75,61.2,60.73,60.85,76700.0,43.5203,43.8427,43.506,43.5919,76700.0
2008-09-17 12:00:00,60.84,60.91,60.5,60.79,108300.0,43.5848,43.6349,43.3412,43.5489,108300.0
2008-09-17 12:10:00,60.79,61.19,60.78,61.11,74300.0,43.5489,43.8355,43.5418,43.7782,74300.0
2008-09-17 12:20:00,61.11,61.46,60.72,60.75,56600.0,43.7782,44.0289,43.4988,43.5203,56600.0
2008-09-17 12:30:00,60.77,61.47,60.77,61.12,70000.0,43.5346,44.0361,43.5346,43.7854,70000.0
2008-09-17 12:40:00,61.13,61.47,60.88,61.03,71000.0,43.7925,44.0361,43.6134,43.7209,71000.0
2008-09-17 12:50:00,61.02,61.46,60.75,61.15,49900.0,43.7137,44.0289,43.5203,43.8068,49900.0
2008-09-17 13:00:00,61.14,61.43,60.85,60.87,79500.0,43.7997,44.0074,43.5919,43.6063,79500.0
2008-09-17 13:10:00,60.9,61.09,60.64,60.71,55500.0,43.6277,43.7639,43.4415,43.4916,55500.0
2008-09-17 13:20:00,60.74,61.06,60.39,60.41,79100.0,43.5131,43.7424,43.2624,43.2767,79100.0
2008-09-17 13:30:00,60.39,60.54,60.17,60.51,85900.0,43.2624,43.3699,43.1048,43.3484,85900.0
2008-09-17 13:40:00,60.51,60.66,60.2,60.4,75800.0,43.3484,43.4558,43.1263,43.2696,75800.0
2008-09-17 13:50:00,60.41,61.05,60.39,60.62,78300.0,43.2767,43.7352,43.2624,43.4272,78300.0
2008-09-17 14:00:00,60.61,61.19,60.5,61.16,75700.0,43.42,43.8355,43.3412,43.814,75700.0
2008-09-17 14:10:00,61.16,61.17,60.46,61.0,88800.0,43.814,43.8212,43.3125,43.6994,88800.0
2008-09-17 14:20:00,61.0,61.81,60.94,61.8,130200.0,43.6994,44.2797,43.6564,44.2725,130200.0
2008-09-17 14:30:00,61.8,62.2,61.44,61.97,140400.0,44.2725,44.559,44.0146,44.3943,140400.0
2008-09-17 14:40:00,62.01,62.17,61.7,61.77,126500.0,44.4229,44.5376,44.2009,44.251,126500.0
2008-09-17 14:50:00,61.74,61.78,61.02,61.36,99300.0,44.2295,44.2582,43.7137,43.9573,99300.0
2008-09-17 15:00:00,61.36,62.13,61.14,61.8,135000.0,43.9573,44.5089,43.7997,44.2725,135000.0
2008-09-17 15:10:00,61.81,62.17,61.37,61.84,148300.0,44.2797,44.5376,43.9645,44.3012,148300.0
2008-09-17 15:20:00,61.82,61.87,61.15,61.41,128300.0,44.2868,44.3226,43.8068,43.9931,128300.0
2008-09-17 15:30:00,61.4,61.43,60.53,60.78,128300.0,43.9859,44.0074,43.3627,43.5418,128300.0
2008-09-17 15:40:00,60.78,61.3,60.72,60.83,218000.0,43.5418,43.9143,43.4988,43.5776,218000.0
2008-09-17 15:50:00,60.81,60.87,59.87,59.94,484000.0,43.5633,43.6063,42.8899,42.94,484000.0
2008-09-18 09:30:00,60.51,60.98,60.35,60.72,133200.0,43.3484,43.6851,43.2337,43.4988,133200.0
2008-09-18 09:40:00,60.74,60.8,60.06,60.13,102000.0,43.5131,43.5561,43.026,43.0761,102000.0
2008-09-18 09:50:00,60.14,61.26,60.03,61.05,129900.0,43.0833,43.8856,43.0045,43.7352,129900.0
2008-09-18 10:00:00,61.01,61.5,61.01,61.21,148600.0,43.7066,44.0576,43.7066,43.8498,148600.0
2008-09-18 10:10:00,61.2,61.29,60.6,60.76,82600.0,43.8427,43.9071,43.4128,43.5275,82600.0
2008-09-18 10:20:00,60.77,61.23,60.63,61.0,88900.0,43.5346,43.8642,43.4343,43.6994,88900.0
2008-09-18 10:30:00,60.98,61.1,60.76,61.02,87400.0,43.6851,43.771,43.5275,43.7137,87400.0
2008-09-18 10:40:00,61.03,61.06,60.24,60.78,130300.0,43.7209,43.7424,43.1549,43.5418,130300.0
2008-09-18 10:50:00,60.78,61.04,60.35,60.49,61600.0,43.5418,43.728,43.2337,43.334,61600.0
2008-09-18 11:00:00,60.45,61.03,60.14,60.48,194900.0,43.3054,43.7209,43.0833,43.3269,194900.0
2008-09-18 11:10:00,60.52,60.6,59.95,59.95,98900.0,43.3555,43.4128,42.9472,42.9472,98900.0
2008-09-18 11:20:00,59.97,60.07,59.58,59.58,109500.0,42.9615,43.0332,42.6821,42.6821,109500.0
2008-09-18 11:30:00,59.61,59.83,59.52,59.56,126800.0,42.7036,42.8612,42.6391,42.6678,126800.0
2008-09-18 11:40:00,59.57,59.74,59.3,59.35,102100.0,42.675,42.7967,42.4815,42.5174,102100.0
2008-09-18 11:50:00,59.32,59.45,58.87,59.45,168700.0,42.4959,42.589,42.1735,42.589,168700.0
2008-09-18 12:00:00,59.41,59.41,58.55,58.85,143700.0,42.5603,42.5603,41.9442,42.1592,143700.0
2008-09-18 12:10:00,58.86,59.33,58.62,59.04,105800.0,42.1663,42.503,41.9944,42.2953,105800.0
2008-09-18 12:20:00,59.07,59.43,58.81,59.12,75900.0,42.3168,42.5747,42.1305,42.3526,75900.0
2008-09-18 12:30:00,59.12,59.15,58.58,58.69,86700.0,42.3526,42.3741,41.9657,42.0445,86700.0
2008-09-18 12:40:00,58.69,58.75,58.02,58.14,113500.0,42.0445,42.0875,41.5646,41.6505,113500.0
2008-09-18 12:50:00,58.17,58.4,58.0,58.01,153100.0,41.672,41.8368,41.5502,41.5574,153100.0
2008-09-18 13:00:00,58.02,58.95,58.0,58.83,150200.0,41.5646,42.2308,41.5502,42.1448,150200.0
2008-09-18 13:10:00,58.85,59.52,58.44,59.3,125900.0,42.1592,42.6391,41.8654,42.4815,125900.0
2008-09-18 13:20:00,59.31,59.81,59.05,59.48,133500.0,42.4887,42.8469,42.3024,42.6105,133500.0
2008-09-18 13:30:00,59.43,60.52,59.39,60.46,143400.0,42.5747,43.3555,42.546,43.3125,143400.0
2008-09-18 13:40:00,60.46,60.63,59.73,60.1,117800.0,43.3125,43.4343,42.7896,43.0546,117800.0
2008-09-18 13:50:00,60.08,60.15,59.44,59.81,114400.0,43.0403,43.0905,42.5818,42.8469,114400.0
2008-09-18 14:00:00,59.83,59.88,58.99,59.13,171500.0,42.8612,42.897,42.2595,42.3598,171500.0
2008-09-18 14:10:00,59.18,59.85,59.17,59.33,141700.0,42.3956,42.8755,42.3884,42.503,141700.0
2008-09-18 14:20:00,59.34,59.67,59.19,59.52,122300.0,42.5102,42.7466,42.4027,42.6391,122300.0
2008-09-18 14:30:00,59.5,60.1,59.44,59.45,203200.0,42.6248,43.0546,42.5818,42.589,203200.0
2008-09-18 14:40:00,59.44,60.09,59.42,60.0,132500.0,42.5818,43.0475,42.5675,42.983,132500.0
2008-09-18 14:50:00,60.0,60.61,59.93,60.45,152700.0,42.983,43.42,42.9329,43.3054,152700.0
2008-09-18 15:00:00,60.44,61.3,60.42,61.13,249700.0,43.2982,43.9143,43.2839,43.7925,249700.0
2008-09-18 15:10:00,61.14,62.2,61.12,61.9,381200.0,43.7997,44.559,43.7854,44.3441,381200.0
2008-09-18 15:20:00,61.9,62.55,61.25,61.3,328900.0,44.3441,44.8098,43.8785,43.9143,328900.0
2008-09-18 15:30:00,61.29,62.25,61.24,62.01,344900.0,43.9071,44.5949,43.8713,44.4229,344900.0
2008-09-18 15:40:00,61.95,62.75,61.84,62.32,289300.0,44.38,44.9531,44.3012,44.645,289300.0
2008-09-18 15:50:00,62.33,62.35,61.62,61.94,265000.0,44.6522,44.6665,44.1435,44.3728,265000.0
2008-09-19 09:30:00,65.54,65.54,63.5,63.53,830100.0,46.9518,46.9518,45.4903,45.5118,830100.0
2008-09-19 09:40:00,63.54,64.0,63.03,63.46,148700.0,45.519,45.8485,45.1536,45.4617,148700.0
2008-09-19 09:50:00,63.46,63.95,62.97,62.97,148000.0,45.4617,45.8127,45.1107,45.1107,148000.0
2008-09-19 10:00:00,62.96,63.46,62.21,62.34,240300.0,45.1035,45.4617,44.5662,44.6593,240300.0
2008-09-19 10:10:00,62.35,63.49,62.28,63.23,133900.0,44.6665,45.4832,44.6164,45.2969,133900.0
2008-09-19 10:20:00,63.2,63.45,62.54,62.68,90500.0,45.2754,45.4545,44.8026,44.9029,90500.0
2008-09-19 10:30:00,62.66,62.97,62.11,62.83,72000.0,44.8886,45.1107,44.4946,45.0104,72000.0
2008-09-19 10:40:00,62.84,62.95,62.27,62.55,76400.0,45.0175,45.0963,44.6092,44.8098,76400.0
2008-09-19 10:50:00,62.55,63.02,62.44,62.89,59400.0,44.8098,45.1465,44.731,45.0534,59400.0
2008-09-19 11:00:00,62.92,63.5,62.91,63.37,86100.0,45.0748,45.4903,45.0677,45.3972,86100.0
2008-09-19 11:10:00,63.31,63.8,63.07,63.75,110900.0,45.3542,45.7053,45.1823,45.6694,110900.0
2008-09-19 11:20:00,63.76,63.76,63.23,63.31,65100.0,45.6766,45.6766,45.2969,45.3542,65100.0
2008-09-19 11:30:00,63.35,63.45,63.05,63.43,88500.0,45.3829,45.4545,45.168,45.4402,88500.0
2008-09-19 11:40:00,63.43,63.5,63.05,63.24,103200.0,45.4402,45.4903,45.168,45.3041,103200.0
2008-09-19 11:50:00,63.25,63.75,63.24,63.63,47500.0,45.3113,45.6694,45.3041,45.5835,47500.0
2008-09-19 12:00:00,63.63,63.87,63.47,63.82,56200.0,45.5835,45.7554,45.4689,45.7196,56200.0
2008-09-19 12:10:00,63.8,64.0,63.55,63.55,112000.0,45.7053,45.8485,45.5262,45.5262,112000.0
2008-09-19 12:20:00,63.59,64.0,63.28,64.0,95500.0,45.5548,45.8485,45.3327,45.8485,95500.0
2008-09-19 12:30:00,64.0,64.36,63.9,64.05,128500.0,45.8485,46.1064,45.7769,45.8844,128500.0
2008-09-19 12:40:00,64.03,64.06,63.8,64.03,109000.0,45.87,45.8915,45.7053,45.87,109000.0
2008-09-19 12:50:00,64.06,64.07,63.72,63.92,62100.0,45.8915,45.8987,45.648,45.7912,62100.0
2008-09-19 13:00:00,63.89,63.94,63.45,63.49,31100.0,45.7697,45.8056,45.4545,45.4832,31100.0
2008-09-19 13:10:00,63.45,63.95,63.38,63.94,44200.0,45.4545,45.8127,45.4044,45.8056,44200.0
2008-09-19 13:20:00,63.95,64.12,63.8,64.0,51300.0,45.8127,45.9345,45.7053,45.8485,51300.0
2008-09-19 13:30:00,63.99,64.04,63.65,63.87,32500.0,45.8414,45.8772,45.5978,45.7554,32500.0
2008-09-19 13:40:00,63.89,63.9,63.41,63.72,54300.0,45.7697,45.7769,45.4259,45.648,54300.0
2008-09-19 13:50:00,63.73,63.82,63.56,63.77,50500.0,45.6551,45.7196,45.5333,45.6838,50500.0
2008-09-19 14:00:00,63.74,63.92,63.28,63.39,52100.0,45.6623,45.7912,45.3327,45.4115,52100.0
2008-09-19 14:10:00,63.48,63.8,63.31,63.49,47300.0,45.476,45.7053,45.3542,45.4832,47300.0
2008-09-19 14:20:00,63.46,63.71,63.41,63.68,48100.0,45.4617,45.6408,45.4259,45.6193,48100.0
2008-09-19 14:30:00,63.71,64.0,63.57,63.57,40500.0,45.6408,45.8485,45.5405,45.5405,40500.0
2008-09-19 14:40:00,63.6,64.39,63.58,64.27,56000.0,45.562,46.1279,45.5477,46.042,56000.0
2008-09-19 14:50:00,64.28,64.28,63.93,64.0,47200.0,46.0491,46.0491,45.7984,45.8485,47200.0
2008-09-19 15:00:00,63.99,64.25,63.24,63.43,89500.0,45.8414,46.0276,45.3041,45.4402,89500.0
2008-09-19 15:10:00,63.43,63.75,63.42,63.6,99700.0,45.4402,45.6694,45.433,45.562,99700.0
2008-09-19 15:20:00,63.6,63.86,63.25,63.46,144400.0,45.562,45.7482,45.3113,45.4617,144400.0
2008-09-19 15:30:00,63.47,63.72,63.08,63.45,141000.0,45.4689,45.648,45.1895,45.4545,141000.0
2008-09-19 15:40:00,63.42,63.72,63.31,63.41,190500.0,45.433,45.648,45.3542,45.4259,190500.0
2008-09-19 15:50:00,63.4,63.92,63.24,63.44,312500.0,45.4187,45.7912,45.3041,45.4474,312500.0
2008-09-22 09:30:00,63.06,63.67,63.0,63.64,113600.0,45.1751,45.6121,45.1322,45.5906,113600.0
2008-09-22 09:40:00,63.58,63.64,62.6,63.1,77900.0,45.5477,45.5906,44.8456,45.2038,77900.0
2008-09-22 09:50:00,63.15,63.28,62.8,63.04,59000.0,45.2396,45.3327,44.9889,45.1608,59000.0
2008-09-22 10:00:00,63.04,63.47,62.85,63.41,68600.0,45.1608,45.4689,45.0247,45.4259,68600.0
2008-09-22 10:10:00,63.34,63.48,63.02,63.07,66600.0,45.3757,45.476,45.1465,45.1823,66600.0
2008-09-22 10:20:00,63.07,63.29,63.0,63.26,55100.0,45.1823,45.3399,45.1322,45.3184,55100.0
2008-09-22 10:30:00,63.26,63.57,63.19,63.5,89100.0,45.3184,45.5405,45.2683,45.4903,89100.0
2008-09-22 10:40:00,63.49,63.81,63.47,63.79,95800.0,45.4832,45.7124,45.4689,45.6981,95800.0
2008-09-22 10:50:00,63.77,64.15,63.75,63.79,150800.0,45.6838,45.956,45.6694,45.6981,150800.0
2008-09-22 11:00:00,63.79,64.0,63.75,63.79,106000.0,45.6981,45.8485,45.6694,45.6981,106000.0
2008-09-22 11:10:00,63.76,64.05,63.76,63.99,91000.0,45.6766,45.8844,45.6766,45.8414,91000.0
2008-09-22 11:20:00,63.99,64.05,63.75,63.79,121500.0,45.8414,45.8844,45.6694,45.6981,121500.0
2008-09-22 11:30:00,63.79,64.0,63.6,64.0,85200.0,45.6981,45.8485,45.562,45.8485,85200.0
2008-09-22 11:40:00,64.0,64.03,63.62,63.82,83000.0,45.8485,45.87,45.5763,45.7196,83000.0
2008-09-22 11:50:00,63.78,63.92,63.51,63.75,43500.0,45.6909,45.7912,45.4975,45.6694,43500.0
2008-09-22 12:00:00,63.75,63.87,63.47,63.72,46500.0,45.6694,45.7554,45.4689,45.648,46500.0
2008-09-22 12:10:00,63.71,63.71,63.22,63.5,52400.0,45.6408,45.6408,45.2898,45.4903,52400.0
2008-09-22 12:20:00,63.52,63.76,63.51,63.74,34200.0,45.5047,45.6766,45.4975,45.6623,34200.0
2008-09-22 12:30:00,63.75,64.1,63.74,63.86,45200.0,45.6694,45.9202,45.6623,45.7482,45200.0
2008-09-22 12:40:00,63.86,63.95,63.64,63.64,25100.0,45.7482,45.8127,45.5906,45.5906,25100.0
2008-09-22 12:50:00,63.62,64.03,63.62,63.95,24900.0,45.5763,45.87,45.5763,45.8127,24900.0
2008-09-22 13:00:00,63.94,64.02,63.58,63.88,26300.0,45.8056,45.8629,45.5477,45.7626,26300.0
2008-09-22 13:10:00,63.86,64.04,63.57,63.67,45100.0,45.7482,45.8772,45.5405,45.6121,45100.0
2008-09-22 13:20:00,63.69,63.83,63.49,63.53,38800.0,45.6265,45.7268,45.4832,45.5118,38800.0
2008-09-22 13:30:00,63.52,63.65,63.16,63.42,33600.0,45.5047,45.5978,45.2468,45.433,33600.0
2008-09-22 13:40:00,63.41,64.01,63.41,63.76,48400.0,45.4259,45.8557,45.4259,45.6766,48400.0
2008-09-22 13:50:00,63.76,64.14,63.66,64.13,62100.0,45.6766,45.9488,45.605,45.9417,62100.0
2008-09-22 14:00:00,64.09,64.12,63.72,63.78,44400.0,45.913,45.9345,45.648,45.6909,44400.0
2008-09-22 14:10:00,63.78,64.22,63.78,64.14,65800.0,45.6909,46.0061,45.6909,45.9488,65800.0
2008-09-22 14:20:00,64.12,64.14,63.46,63.8,52500.0,45.9345,45.9488,45.4617,45.7053,52500.0
2008-09-22 14:30:00,63.72,64.17,63.69,64.11,47300.0,45.648,45.9703,45.6265,45.9273,47300.0
2008-09-22 14:40:00,64.12,64.17,63.74,63.85,49100.0,45.9345,45.9703,45.6623,45.7411,49100.0
2008-09-22 14:50:00,63.86,63.86,63.5,63.64,46500.0,45.7482,45.7482,45.4903,45.5906,46500.0
2008-09-22 15:00:00,63.62,64.02,63.53,63.64,61400.0,45.5763,45.8629,45.5118,45.5906,61400.0
2008-09-22 15:10:00,63.68,63.91,63.09,63.09,93800.0,45.6193,45.7841,45.1966,45.1966,93800.0
2008-09-22 15:20:00,63.1,63.39,63.06,63.12,98400.0,45.2038,45.4115,45.1751,45.2181,98400.0
2008-09-22 15:30:00,63.12,63.51,63.03,63.37,109600.0,45.2181,45.4975,45.1536,45.3972,109600.0
2008-09-22 15:40:00,63.37,63.63,62.93,63.22,175600.0,45.3972,45.5835,45.082,45.2898,175600.0
2008-09-22 15:50:00,63.21,63.34,62.82,63.1,427200.0,45.2826,45.3757,45.0032,45.2038,427200.0
2008-09-23 09:30:00,62.5,62.98,62.23,62.49,166300.0,44.774,45.1178,44.5805,44.7668,166300.0
2008-09-23 09:40:00,62.5,63.56,62.49,63.54,96000.0,44.774,45.5333,44.7668,45.519,96000.0
2008-09-23 09:50:00,63.54,63.85,63.34,63.42,70800.0,45.519,45.7411,45.3757,45.433,70800.0
2008-09-23 10:00:00,63.35,63.62,63.19,63.2,51700.0,45.3829,45.5763,45.2683,45.2754,51700.0
2008-09-23 10:10:00,63.21,63.81,63.1,63.8,50600.0,45.2826,45.7124,45.2038,45.7053,50600.0
2008-09-23 10:20:00,63.8,63.99,63.51,63.57,40000.0,45.7053,45.8414,45.4975,45.5405,40000.0
2008-09-23 10:30:00,63.54,63.7,63.23,63.37,50300.0,45.519,45.6336,45.2969,45.3972,50300.0
2008-09-23 10:40:00,63.35,63.41,63.18,63.26,48300.0,45.3829,45.4259,45.2611,45.3184,48300.0
2008-09-23 10:50:00,63.24,63.25,62.81,63.19,91500.0,45.3041,45.3113,44.996,45.2683,91500.0
2008-09-23 11:00:00,63.19,63.28,62.81,62.98,70900.0,45.2683,45.3327,44.996,45.1178,70900.0
2008-09-23 11:10:00,62.95,63.24,62.71,63.02,62800.0,45.0963,45.3041,44.9244,45.1465,62800.0
2008-09-23 11:20:00,63.02,63.28,62.7,62.73,83600.0,45.1465,45.3327,44.9172,44.9387,83600.0
2008-09-23 11:30:00,62.74,63.03,62.6,62.8,48400.0,44.9459,45.1536,44.8456,44.9889,48400.0
2008-09-23 11:40:00,62.79,62.95,62.48,62.62,65700.0,44.9817,45.0963,44.7596,44.8599,65700.0
2008-09-23 11:50:00,62.61,62.82,62.4,62.53,48000.0,44.8528,45.0032,44.7023,44.7955,48000.0
2008-09-23 12:00:00,62.43,62.43,62.11,62.39,59900.0,44.7238,44.7238,44.4946,44.6952,59900.0
2008-09-23 12:10:00,62.39,62.56,62.31,62.4,38400.0,44.6952,44.8169,44.6379,44.7023,38400.0
2008-09-23 12:20:00,62.37,62.39,62.04,62.04,63200.0,44.6808,44.6952,44.4444,44.4444,63200.0
2008-09-23 12:30:00,62.03,62.03,61.73,61.79,93400.0,44.4373,44.4373,44.2223,44.2653,93400.0
2008-09-23 12:40:00,61.79,61.79,61.16,61.58,94700.0,44.2653,44.2653,43.814,44.1149,94700.0
2008-09-23 12:50:00,61.56,61.58,61.17,61.19,52800.0,44.1006,44.1149,43.8212,43.8355,52800.0
2008-09-23 13:00:00,61.19,61.21,60.86,60.92,104300.0,43.8355,43.8498,43.5991,43.6421,104300.0
2008-09-23 13:10:00,60.94,60.97,60.69,60.86,61400.0,43.6564,43.6779,43.4773,43.5991,61400.0
2008-09-23 13:20:00,60.88,61.19,60.79,60.81,72600.0,43.6134,43.8355,43.5489,43.5633,72600.0
2008-09-23 13:30:00,60.77,60.77,60.3,60.6,97400.0,43.5346,43.5346,43.1979,43.4128,97400.0
2008-09-23 13:40:00,60.65,60.67,60.13,60.19,104800.0,43.4487,43.463,43.0761,43.1191,104800.0
2008-09-23 13:50:00,60.19,60.52,59.98,60.43,147900.0,43.1191,43.3555,42.9687,43.291,147900.0
2008-09-23 14:00:00,60.44,60.98,60.06,60.98,175400.0,43.2982,43.6851,43.026,43.6851,175400.0
2008-09-23 14:10:00,60.99,61.11,60.79,60.84,81500.0,43.6922,43.7782,43.5489,43.5848,81500.0
2008-09-23 14:20:00,60.85,61.33,60.67,61.25,82300.0,43.5919,43.9358,43.463,43.8785,82300.0
2008-09-23 14:30:00,61.25,61.57,61.18,61.22,88900.0,43.8785,44.1077,43.8283,43.857,88900.0
2008-09-23 14:40:00,61.2,61.75,60.96,61.71,62900.0,43.8427,44.2367,43.6707,44.208,62900.0
2008-09-23 14:50:00,61.68,61.94,61.53,61.55,64300.0,44.1865,44.3728,44.0791,44.0934,64300.0
2008-09-23 15:00:00,61.53,61.94,61.38,61.91,70300.0,44.0791,44.3728,43.9716,44.3513,70300.0
2008-09-23 15:10:00,61.9,62.01,61.46,61.9,54100.0,44.3441,44.4229,44.0289,44.3441,54100.0
2008-09-23 15:20:00,61.9,62.0,61.51,61.55,55500.0,44.3441,44.4158,44.0647,44.0934,55500.0
2008-09-23 15:30:00,61.55,61.67,60.88,61.15,88800.0,44.0934,44.1794,43.6134,43.8068,88800.0
2008-09-23 15:40:00,61.13,61.52,60.66,60.78,175200.0,43.7925,44.0719,43.4558,43.5418,175200.0
2008-09-23 15:50:00,60.78,61.01,60.56,60.91,258700.0,43.5418,43.7066,43.3842,43.6349,258700.0
2008-09-24 09:30:00,61.05,61.05,61.05,61.05,700.0,43.7352,43.7352,43.7352,43.7352,700.0
2008-09-24 09:40:00,61.07,61.48,60.67,61.47,176800.0,43.7495,44.0433,43.463,44.0361,176800.0
2008-09-24 09:50:00,61.47,61.65,61.1,61.54,43700.0,44.0361,44.165,43.771,44.0862,43700.0
2008-09-24 10:00:00,61.54,61.8,60.93,61.02,95600.0,44.0862,44.2725,43.6492,43.7137,95600.0
2008-09-24 10:10:00,61.02,61.17,60.53,60.79,55300.0,43.7137,43.8212,43.3627,43.5489,55300.0
2008-09-24 10:20:00,60.8,61.09,60.74,60.79,53700.0,43.5561,43.7639,43.5131,43.5489,53700.0
2008-09-24 10:30:00,60.8,61.11,60.71,60.81,66400.0,43.5561,43.7782,43.4916,43.5633,66400.0
2008-09-24 10:40:00,60.81,61.2,60.78,60.97,55700.0,43.5633,43.8427,43.5418,43.6779,55700.0
2008-09-24 10:50:00,61.01,61.2,60.71,61.01,56500.0,43.7066,43.8427,43.4916,43.7066,56500.0
2008-09-24 11:00:00,61.01,61.03,60.6,60.6,46900.0,43.7066,43.7209,43.4128,43.4128,46900.0
2008-09-24 11:10:00,60.6,60.79,60.23,60.37,59400.0,43.4128,43.5489,43.1478,43.2481,59400.0
2008-09-24 11:20:00,60.52,60.67,60.23,60.63,48200.0,43.3555,43.463,43.1478,43.4343,48200.0
2008-09-24 11:30:00,60.6,60.61,60.13,60.2,49100.0,43.4128,43.42,43.0761,43.1263,49100.0
2008-09-24 11:40:00,60.22,60.31,59.81,59.92,67100.0,43.1406,43.2051,42.8469,42.9257,67100.0
2008-09-24 11:50:00,59.95,60.33,59.87,60.27,51600.0,42.9472,43.2194,42.8899,43.1764,51600.0
2008-09-24 12:00:00,60.26,60.37,60.06,60.09,32800.0,43.1693,43.2481,43.026,43.0475,32800.0
2008-09-24 12:10:00,60.07,60.39,60.01,60.2,44800.0,43.0332,43.2624,42.9902,43.1263,44800.0
2008-09-24 12:20:00,60.19,60.19,59.69,59.84,54400.0,43.1191,43.1191,42.7609,42.8684,54400.0
2008-09-24 12:30:00,59.84,59.86,59.5,59.53,95800.0,42.8684,42.8827,42.6248,42.6463,95800.0
2008-09-24 12:40:00,59.54,59.7,59.5,59.55,55900.0,42.6535,42.7681,42.6248,42.6606,55900.0
2008-09-24 12:50:00,59.57,59.74,59.52,59.59,41700.0,42.675,42.7967,42.6391,42.6893,41700.0
2008-09-24 13:00:00,59.58,60.0,59.55,59.94,62900.0,42.6821,42.983,42.6606,42.94,62900.0
2008-09-24 13:10:00,59.96,60.15,59.76,59.8,88800.0,42.9543,43.0905,42.8111,42.8397,88800.0
2008-09-24 13:20:00,59.85,60.25,59.8,60.01,81400.0,42.8755,43.1621,42.8397,42.9902,81400.0
2008-09-24 13:30:00,59.98,60.17,59.9,59.95,77900.0,42.9687,43.1048,42.9114,42.9472,77900.0
2008-09-24 13:40:00,59.96,60.0,59.77,59.87,56700.0,42.9543,42.983,42.8182,42.8899,56700.0
2008-09-24 13:50:00,59.87,59.96,59.51,59.52,74300.0,42.8899,42.9543,42.632,42.6391,74300.0
2008-09-24 14:00:00,59.55,59.7,59.52,59.67,47400.0,42.6606,42.7681,42.6391,42.7466,47400.0
2008-09-24 14:10:00,59.68,59.69,59.45,59.57,105600.0,42.7538,42.7609,42.589,42.675,105600.0
2008-09-24 14:20:00,59.56,59.65,59.48,59.57,58900.0,42.6678,42.7323,42.6105,42.675,58900.0
2008-09-24 14:30:00,59.6,59.87,59.5,59.63,93900.0,42.6965,42.8899,42.6248,42.7179,93900.0
2008-09-24 14:40:00,59.63,59.85,59.55,59.62,76200.0,42.7179,42.8755,42.6606,42.7108,76200.0
2008-09-24 14:50:00,59.63,59.64,59.4,59.41,90700.0,42.7179,42.7251,42.5532,42.5603,90700.0
2008-09-24 15:00:00,59.42,59.67,59.27,59.65,86200.0,42.5675,42.7466,42.46,42.7323,86200.0
2008-09-24 15:10:00,59.66,59.68,59.1,59.12,92800.0,42.7394,42.7538,42.3383,42.3526,92800.0
2008-09-24 15:20:00,59.11,59.46,59.11,59.38,122400.0,42.3454,42.5962,42.3454,42.5388,122400.0
2008-09-24 15:30:00,59.39,59.56,59.11,59.2,132700.0,42.546,42.6678,42.3454,42.4099,132700.0
2008-09-24 15:40:00,59.18,59.19,58.65,58.8,242300.0,42.3956,42.4027,42.0159,42.1233,242300.0
2008-09-24 15:50:00,58.8,59.3,58.75,59.23,263900.0,42.1233,42.4815,42.0875,42.4314,263900.0
2008-09-25 09:30:00,59.69,59.77,58.11,58.2,177800.0,42.7609,42.8182,41.629,41.6935,177800.0
2008-09-25 09:40:00,58.16,58.7,58.11,58.59,300400.0,41.6649,42.0517,41.629,41.9729,300400.0
2008-09-25 09:50:00,58.65,58.95,58.19,58.29,144400.0,42.0159,42.2308,41.6864,41.758,144400.0
2008-09-25 10:00:00,58.26,58.39,58.0,58.31,276400.0,41.7365,41.8296,41.5502,41.7723,276400.0
2008-09-25 10:10:00,58.3,58.67,58.25,58.52,176600.0,41.7652,42.0302,41.7293,41.9228,176600.0
2008-09-25 10:20:00,58.51,58.69,58.31,58.56,176100.0,41.9156,42.0445,41.7723,41.9514,176100.0
2008-09-25 10:30:00,58.55,58.71,58.01,58.05,147800.0,41.9442,42.0589,41.5574,41.5861,147800.0
2008-09-25 10:40:00,58.06,58.42,58.0,58.18,189400.0,41.5932,41.8511,41.5502,41.6792,189400.0
2008-09-25 10:50:00,58.2,58.22,57.5,57.7,249700.0,41.6935,41.7078,41.192,41.3353,249700.0
2008-09-25 11:00:00,57.7,57.8,57.53,57.6,195400.0,41.3353,41.407,41.2135,41.2637,195400.0
2008-09-25 11:10:00,57.6,57.89,57.54,57.61,130300.0,41.2637,41.4714,41.2207,41.2708,130300.0
2008-09-25 11:20:00,57.62,58.16,57.62,58.09,191600.0,41.278,41.6649,41.278,41.6147,191600.0
2008-09-25 11:30:00,58.11,58.54,58.1,58.51,247900.0,41.629,41.9371,41.6219,41.9156,247900.0
2008-09-25 11:40:00,58.5,58.61,58.41,58.54,122100.0,41.9084,41.9872,41.844,41.9371,122100.0
2008-09-25 11:50:00,58.54,58.69,58.43,58.58,122400.0,41.9371,42.0445,41.8583,41.9657,122400.0
2008-09-25 12:00:00,58.58,58.8,58.56,58.73,109200.0,41.9657,42.1233,41.9514,42.0732,109200.0
2008-09-25 12:10:00,58.73,58.91,58.54,58.59,132100.0,42.0732,42.2021,41.9371,41.9729,132100.0
2008-09-25 12:20:00,58.58,58.58,58.36,58.42,125800.0,41.9657,41.9657,41.8081,41.8511,125800.0
2008-09-25 12:30:00,58.42,58.55,58.28,58.35,130000.0,41.8511,41.9442,41.7508,41.801,130000.0
2008-09-25 12:40:00,58.36,58.5,58.27,58.4,61700.0,41.8081,41.9084,41.7437,41.8368,61700.0
2008-09-25 12:50:00,58.4,58.6,58.14,58.14,118700.0,41.8368,41.9801,41.6505,41.6505,118700.0
2008-09-25 13:00:00,58.17,58.66,58.15,58.21,139800.0,41.672,42.0231,41.6577,41.7007,139800.0
2008-09-25 13:10:00,58.2,58.31,57.99,58.29,97000.0,41.6935,41.7723,41.5431,41.758,97000.0
2008-09-25 13:20:00,58.3,58.51,58.28,58.48,86000.0,41.7652,41.9156,41.7508,41.8941,86000.0
2008-09-25 13:30:00,58.48,58.95,58.48,58.94,173900.0,41.8941,42.2308,41.8941,42.2236,173900.0
2008-09-25 13:40:00,58.95,58.96,58.7,58.7,124700.0,42.2308,42.238,42.0517,42.0517,124700.0
2008-09-25 13:50:00,58.69,58.7,58.08,58.46,119700.0,42.0445,42.0517,41.6075,41.8798,119700.0
2008-09-25 14:00:00,58.46,58.5,58.16,58.19,89000.0,41.8798,41.9084,41.6649,41.6864,89000.0
2008-09-25 14:10:00,58.19,58.2,57.67,57.7,132100.0,41.6864,41.6935,41.3138,41.3353,132100.0
2008-09-25 14:20:00,57.7,57.83,57.54,57.81,113400.0,41.3353,41.4285,41.2207,41.4141,113400.0
2008-09-25 14:30:00,57.81,58.01,57.67,57.97,139500.0,41.4141,41.5574,41.3138,41.5287,139500.0
2008-09-25 14:40:00,57.98,57.98,57.55,57.55,129300.0,41.5359,41.5359,41.2279,41.2279,129300.0
2008-09-25 14:50:00,57.55,57.92,57.51,57.92,136400.0,41.2279,41.4929,41.1992,41.4929,136400.0
2008-09-25 15:00:00,57.91,58.1,57.82,58.08,124300.0,41.4858,41.6219,41.4213,41.6075,124300.0
2008-09-25 15:10:00,58.09,58.23,57.89,58.15,134900.0,41.6147,41.715,41.4714,41.6577,134900.0
2008-09-25 15:20:00,58.14,58.38,58.04,58.22,177600.0,41.6505,41.8225,41.5789,41.7078,177600.0
2008-09-25 15:30:00,58.2,58.3,58.0,58.21,181800.0,41.6935,41.7652,41.5502,41.7007,181800.0
2008-09-25 15:40:00,58.22,58.24,57.65,57.71,212100.0,41.7078,41.7222,41.2995,41.3425,212100.0
2008-09-25 15:50:00,57.71,57.94,57.52,57.82,365700.0,41.3425,41.5073,41.2064,41.4213,365700.0
2008-09-26 09:30:00,56.69,56.97,56.0,56.01,294000.0,40.8173,41.0189,40.3205,40.3277,294000.0
2008-09-26 09:40:00,56.01,56.27,55.48,55.73,204700.0,40.3277,40.5149,39.9461,40.1261,204700.0
2008-09-26 09:50:00,55.74,56.27,55.58,55.59,206400.0,40.1333,40.5149,40.0181,40.0253,206400.0
2008-09-26 10:00:00,55.58,56.02,55.58,55.87,173600.0,40.0181,40.3349,40.0181,40.2269,173600.0
2008-09-26 10:10:00,55.87,56.26,55.8,56.05,99500.0,40.2269,40.5077,40.1765,40.3565,99500.0
2008-09-26 10:20:00,56.05,56.16,55.61,55.62,131000.0,40.3565,40.4357,40.0397,40.0469,131000.0
2008-09-26 10:30:00,55.64,55.78,55.52,55.73,116000.0,40.0613,40.1621,39.9749,40.1261,116000.0
2008-09-26 10:40:00,55.76,55.89,55.46,55.58,124900.0,40.1477,40.2413,39.9317,40.0181,124900.0
2008-09-26 10:50:00,55.57,55.79,55.52,55.69,130600.0,40.0109,40.1693,39.9749,40.0973,130600.0
2008-09-26 11:00:00,55.71,55.95,55.68,55.85,91700.0,40.1117,40.2845,40.0901,40.2125,91700.0
2008-09-26 11:10:00,55.86,55.93,55.16,55.39,183500.0,40.2197,40.2701,39.7157,39.8813,183500.0
2008-09-26 11:20:00,55.4,55.62,55.27,55.53,64600.0,39.8885,40.0469,39.7949,39.9821,64600.0
2008-09-26 11:30:00,55.53,55.68,55.32,55.34,56200.0,39.9821,40.0901,39.8309,39.8453,56200.0
2008-09-26 11:40:00,55.33,55.41,54.86,54.86,147300.0,39.8381,39.8957,39.4997,39.4997,147300.0
2008-09-26 11:50:00,54.87,55.05,54.63,54.73,186200.0,39.5069,39.6365,39.3341,39.4061,186200.0
2008-09-26 12:00:00,54.73,54.89,54.69,54.87,66200.0,39.4061,39.5213,39.3773,39.5069,66200.0
2008-09-26 12:10:00,54.86,54.92,54.51,54.53,103600.0,39.4997,39.5429,39.2477,39.2621,103600.0
2008-09-26 12:20:00,54.52,54.91,54.5,54.83,103700.0,39.2549,39.5357,39.2405,39.4781,103700.0
2008-09-26 12:30:00,54.83,55.04,54.81,54.9,107300.0,39.4781,39.6293,39.4637,39.5285,107300.0
2008-09-26 12:40:00,54.9,55.1,54.83,54.95,67500.0,39.5285,39.6725,39.4781,39.5645,67500.0
2008-09-26 12:50:00,54.94,55.16,54.92,55.05,47500.0,39.5573,39.7157,39.5429,39.6365,47500.0
2008-09-26 13:00:00,55.07,55.21,54.84,54.91,69200.0,39.6509,39.7517,39.4853,39.5357,69200.0
2008-09-26 13:10:00,54.89,55.27,54.89,55.17,93500.0,39.5213,39.7949,39.5213,39.7229,93500.0
2008-09-26 13:20:00,55.18,55.39,55.06,55.25,54500.0,39.7301,39.8813,39.6437,39.7805,54500.0
2008-09-26 13:30:00,55.23,55.33,55.15,55.33,77300.0,39.7661,39.8381,39.7085,39.8381,77300.0
2008-09-26 13:40:00,55.34,55.5,55.25,55.44,130000.0,39.8453,39.9605,39.7805,39.9173,130000.0
2008-09-26 13:50:00,55.44,55.61,55.31,55.38,92300.0,39.9173,40.0397,39.8237,39.8741,92300.0
2008-09-26 14:00:00,55.37,55.4,55.11,55.24,83500.0,39.8669,39.8885,39.6797,39.7733,83500.0
2008-09-26 14:10:00,55.19,55.46,55.18,55.46,89500.0,39.7373,39.9317,39.7301,39.9317,89500.0
2008-09-26 14:20:00,55.45,55.51,55.01,55.03,115100.0,39.9245,39.9677,39.6077,39.6221,115100.0
2008-09-26 14:30:00,55.03,55.1,54.84,55.09,140500.0,39.6221,39.6725,39.4853,39.6653,140500.0
2008-09-26 14:40:00,55.08,55.11,54.92,55.02,103300.0,39.6581,39.6797,39.5429,39.6149,103300.0
2008-09-26 14:50:00,55.01,55.09,54.85,54.85,83100.0,39.6077,39.6653,39.4925,39.4925,83100.0
2008-09-26 15:00:00,54.86,54.94,54.58,54.73,123600.0,39.4997,39.5573,39.2981,39.4061,123600.0
2008-09-26 15:10:00,54.74,55.07,54.74,54.97,114400.0,39.4133,39.6509,39.4133,39.5789,114400.0
2008-09-26 15:20:00,54.96,55.63,54.95,55.49,158100.0,39.5717,40.0541,39.5645,39.9533,158100.0
2008-09-26 15:30:00,55.51,55.73,55.41,55.72,194600.0,39.9677,40.1261,39.8957,40.1189,194600.0
2008-09-26 15:40:00,55.69,55.72,55.37,55.39,283900.0,40.0973,40.1189,39.8669,39.8813,283900.0
2008-09-26 15:50:00,55.39,55.74,55.27,55.41,384900.0,39.8813,40.1333,39.7949,39.8957,384900.0
2008-09-29 09:30:00,54.15,54.24,52.35,52.41,308900.0,38.9885,39.0533,37.6925,37.7357,308900.0
2008-09-29 09:40:00,52.42,52.52,52.08,52.1,320300.0,37.7429,37.8149,37.4981,37.5125,320300.0
2008-09-29 09:50:00,52.09,52.11,51.26,51.29,283800.0,37.5053,37.5197,36.9076,36.9292,283800.0
2008-09-29 10:00:00,51.29,51.48,50.93,51.0,300200.0,36.9292,37.066,36.67,36.7204,300200.0
2008-09-29 10:10:00,50.99,51.12,50.29,50.7,327400.0,36.7132,36.8068,36.2092,36.5044,327400.0
2008-09-29 10:20:00,50.69,51.22,50.45,51.18,360100.0,36.4972,36.8788,36.3244,36.85,360100.0
2008-09-29 10:30:00,51.16,51.19,50.25,50.43,357500.0,36.8356,36.8572,36.1804,36.31,357500.0
2008-09-29 10:40:00,50.43,50.79,50.2,50.72,393900.0,36.31,36.5692,36.1444,36.5188,393900.0
2008-09-29 10:50:00,50.72,50.77,50.11,50.24,357400.0,36.5188,36.5548,36.0796,36.1732,357400.0
2008-09-29 11:00:00,50.21,50.47,50.2,50.39,239800.0,36.1516,36.3388,36.1444,36.2812,239800.0
2008-09-29 11:10:00,50.39,50.39,49.79,50.08,357500.0,36.2812,36.2812,35.8492,36.058,357500.0
2008-09-29 11:20:00,50.07,50.4,50.0,50.31,254000.0,36.0508,36.2884,36.0004,36.2236,254000.0
2008-09-29 11:30:00,50.31,50.65,50.16,50.51,220400.0,36.2236,36.4684,36.1156,36.3676,220400.0
2008-09-29 11:40:00,50.53,50.65,50.33,50.52,188800.0,36.382,36.4684,36.238,36.3748,188800.0
2008-09-29 11:50:00,50.5,50.53,50.19,50.19,140100.0,36.3604,36.382,36.1372,36.1372,140100.0
2008-09-29 12:00:00,50.19,50.31,50.1,50.22,112900.0,36.1372,36.2236,36.0724,36.1588,112900.0
2008-09-29 12:10:00,50.22,50.56,50.19,50.26,198800.0,36.1588,36.4036,36.1372,36.1876,198800.0
2008-09-29 12:20:00,50.26,50.32,50.01,50.22,156800.0,36.1876,36.2308,36.0076,36.1588,156800.0
2008-09-29 12:30:00,50.23,50.38,50.0,50.3,128600.0,36.166,36.274,36.0004,36.2164,128600.0
2008-09-29 12:40:00,50.3,50.6,50.3,50.32,127900.0,36.2164,36.4324,36.2164,36.2308,127900.0
2008-09-29 12:50:00,50.32,50.37,49.96,49.96,102600.0,36.2308,36.2668,35.9716,35.9716,102600.0
2008-09-29 13:00:00,49.96,50.02,49.6,49.91,157700.0,35.9716,36.0148,35.7124,35.9356,157700.0
2008-09-29 13:10:00,49.91,50.07,49.84,49.9,165400.0,35.9356,36.0508,35.8852,35.9284,165400.0
2008-09-29 13:20:00,49.87,50.13,49.79,49.95,171300.0,35.9068,36.094,35.8492,35.9644,171300.0
2008-09-29 13:30:00,50.0,50.0,49.2,49.42,300200.0,36.0004,36.0004,35.4244,35.5828,300200.0
2008-09-29 13:40:00,49.42,49.45,46.77,47.62,532900.0,35.5828,35.6044,33.6748,34.2868,532900.0
2008-09-29 13:50:00,47.58,48.54,47.35,47.66,407900.0,34.258,34.9492,34.0924,34.3156,407900.0
2008-09-29 14:00:00,47.68,48.39,47.6,48.18,553500.0,34.33,34.8412,34.2724,34.69,553500.0
2008-09-29 14:10:00,48.18,48.69,47.46,48.66,523400.0,34.69,35.0572,34.1716,35.0356,523400.0
2008-09-29 14:20:00,48.66,49.28,47.91,48.2,337500.0,35.0356,35.482,34.4956,34.7044,337500.0
2008-09-29 14:30:00,48.22,48.29,47.87,48.27,164900.0,34.7188,34.7692,34.4668,34.7548,164900.0
2008-09-29 14:40:00,48.27,48.45,47.76,47.88,141800.0,34.7548,34.8844,34.3876,34.474,141800.0
2008-09-29 14:50:00,47.91,48.04,47.41,47.53,169900.0,34.4956,34.5892,34.1356,34.222,169900.0
2008-09-29 15:00:00,47.53,47.76,47.4,47.42,173600.0,34.222,34.3876,34.1284,34.1428,173600.0
2008-09-29 15:10:00,47.4,47.44,46.95,47.02,145500.0,34.1284,34.1572,33.8044,33.8548,145500.0
2008-09-29 15:20:00,47.0,47.02,46.18,46.44,296500.0,33.8404,33.8548,33.25,33.4372,296500.0
2008-09-29 15:30:00,46.45,47.03,46.34,47.0,315500.0,33.4444,33.862,33.3652,33.8404,315500.0
2008-09-29 15:40:00,46.98,48.07,46.83,47.64,363900.0,33.826,34.6108,33.718,34.3012,363900.0
2008-09-29 15:50:00,47.63,48.0,47.4,47.94,370100.0,34.294,34.5604,34.1284,34.5172,370100.0
2008-09-30 09:30:00,49.17,49.29,48.25,48.25,388600.0,35.4028,35.4892,34.7404,34.7404,388600.0
2008-09-30 09:40:00,48.25,48.54,47.84,47.85,347200.0,34.7404,34.9492,34.4452,34.4524,347200.0
2008-09-30 09:50:00,47.86,47.95,47.22,47.34,231300.0,34.4596,34.5244,33.9988,34.0852,231300.0
2008-09-30 10:00:00,47.35,47.61,47.27,47.41,248100.0,34.0924,34.2796,34.0348,34.1356,248100.0
2008-09-30 10:10:00,47.4,48.27,47.4,48.24,362500.0,34.1284,34.7548,34.1284,34.7332,362500.0
2008-09-30 10:20:00,48.24,48.52,48.04,48.11,369200.0,34.7332,34.9348,34.5892,34.6396,369200.0
2008-09-30 10:30:00,48.11,48.63,47.89,48.52,323100.0,34.6396,35.014,34.4812,34.9348,323100.0
2008-09-30 10:40:00,48.53,48.55,48.26,48.39,282200.0,34.942,34.9564,34.7476,34.8412,282200.0
2008-09-30 10:50:00,48.37,48.41,48.14,48.21,166400.0,34.8268,34.8556,34.6612,34.7116,166400.0
2008-09-30 11:00:00,48.19,48.41,48.1,48.4,214300.0,34.6972,34.8556,34.6324,34.8484,214300.0
2008-09-30 11:10:00,48.4,48.46,48.26,48.31,138400.0,34.8484,34.8916,34.7476,34.7836,138400.0
2008-09-30 11:20:00,48.32,48.45,48.0,48.39,203000.0,34.7908,34.8844,34.5604,34.8412,203000.0
2008-09-30 11:30:00,48.39,48.5,48.31,48.39,207700.0,34.8412,34.9204,34.7836,34.8412,207700.0
2008-09-30 11:40:00,48.4,48.65,48.28,48.62,189200.0,34.8484,35.0284,34.762,35.0068,189200.0
2008-09-30 11:50:00,48.6,48.75,48.52,48.68,121400.0,34.9924,35.1004,34.9348,35.05,121400.0
2008-09-30 12:00:00,48.69,48.74,48.23,48.34,127900.0,35.0572,35.0932,34.726,34.8052,127900.0
2008-09-30 12:10:00,48.33,48.33,47.96,47.97,88000.0,34.798,34.798,34.5316,34.5388,88000.0
2008-09-30 12:20:00,47.97,48.06,47.67,47.7,161000.0,34.5388,34.6036,34.3228,34.3444,161000.0
2008-09-30 12:30:00,47.7,47.88,47.56,47.7,142300.0,34.3444,34.474,34.2436,34.3444,142300.0
2008-09-30 12:40:00,47.72,47.92,47.72,47.73,106300.0,34.3588,34.5028,34.3588,34.366,106300.0
2008-09-30 12:50:00,47.7,47.75,47.48,47.69,117500.0,34.3444,34.3804,34.186,34.3372,117500.0
2008-09-30 13:00:00,47.69,47.69,47.35,47.44,127100.0,34.3372,34.3372,34.0924,34.1572,127100.0
2008-09-30 13:10:00,47.43,47.49,47.29,47.43,175800.0,34.15,34.1932,34.0492,34.15,175800.0
2008-09-30 13:20:00,47.45,48.13,47.37,48.13,144800.0,34.1644,34.654,34.1068,34.654,144800.0
2008-09-30 13:30:00,48.13,48.71,48.12,48.49,230400.0,34.654,35.0716,34.6468,34.9132,230400.0
2008-09-30 13:40:00,48.49,48.65,48.35,48.63,143600.0,34.9132,35.0284,34.8124,35.014,143600.0
2008-09-30 13:50:00,48.63,48.9,48.61,48.77,139700.0,35.014,35.2084,34.9996,35.1148,139700.0
2008-09-30 14:00:00,48.79,48.99,48.67,48.93,116300.0,35.1292,35.2732,35.0428,35.23,116300.0
2008-09-30 14:10:00,48.93,49.18,48.93,49.13,152500.0,35.23,35.41,35.23,35.374,152500.0
2008-09-30 14:20:00,49.14,49.44,49.12,49.37,116600.0,35.3812,35.5972,35.3668,35.5468,116600.0
2008-09-30 14:30:00,49.37,49.42,49.22,49.26,120200.0,35.5468,35.5828,35.4388,35.4676,120200.0
2008-09-30 14:40:00,49.27,49.29,49.06,49.12,111100.0,35.4748,35.4892,35.3236,35.3668,111100.0
2008-09-30 14:50:00,49.13,49.32,49.05,49.21,100500.0,35.374,35.5108,35.3164,35.4316,100500.0
2008-09-30 15:00:00,49.21,49.41,49.07,49.3,148500.0,35.4316,35.5756,35.3308,35.4964,148500.0
2008-09-30 15:10:00,49.29,49.3,48.75,48.84,133900.0,35.4892,35.4964,35.1004,35.1652,133900.0
2008-09-30 15:20:00,48.85,49.39,48.83,49.38,184600.0,35.1724,35.5612,35.158,35.554,184600.0
2008-09-30 15:30:00,49.38,49.38,48.99,49.07,178300.0,35.554,35.554,35.2732,35.3308,178300.0
2008-09-30 15:40:00,49.06,49.36,49.0,49.32,321800.0,35.3236,35.5396,35.2804,35.5108,321800.0
2008-09-30 15:50:00,49.32,49.57,49.07,49.55,422000.0,35.5108,35.6908,35.3308,35.6764,422000.0
2008-10-01 09:30:00,49.49,49.49,48.05,48.59,163800.0,35.6332,35.6332,34.5964,34.9852,163800.0
2008-10-01 09:40:00,48.67,48.93,48.6,48.66,122700.0,35.0428,35.23,34.9924,35.0356,122700.0
2008-10-01 09:50:00,48.67,48.71,48.17,48.24,177100.0,35.0428,35.0716,34.6828,34.7332,177100.0
2008-10-01 10:00:00,48.21,48.23,47.42,47.42,202300.0,34.7116,34.726,34.1428,34.1428,202300.0
2008-10-01 10:10:00,47.42,47.42,47.0,47.13,182200.0,34.1428,34.1428,33.8404,33.934,182200.0
2008-10-01 10:20:00,47.12,47.42,47.0,47.19,127600.0,33.9268,34.1428,33.8404,33.9772,127600.0
2008-10-01 10:30:00,47.2,47.2,46.5,46.55,165900.0,33.9844,33.9844,33.4804,33.5164,165900.0
2008-10-01 10:40:00,46.58,46.84,46.56,46.61,99100.0,33.538,33.7252,33.5236,33.5596,99100.0
2008-10-01 10:50:00,46.62,46.63,46.05,46.2,251400.0,33.5668,33.574,33.1564,33.2644,251400.0
2008-10-01 11:00:00,46.21,46.31,46.08,46.16,111400.0,33.2716,33.3436,33.178,33.2356,111400.0
2008-10-01 11:10:00,46.18,46.76,46.14,46.67,171300.0,33.25,33.6676,33.2212,33.6028,171300.0
2008-10-01 11:20:00,46.68,47.34,46.64,47.26,262200.0,33.61,34.0852,33.5812,34.0276,262200.0
2008-10-01 11:30:00,47.27,47.44,47.07,47.36,148000.0,34.0348,34.1572,33.8908,34.0996,148000.0
2008-10-01 11:40:00,47.37,47.58,47.18,47.5,227900.0,34.1068,34.258,33.97,34.2004,227900.0
2008-10-01 11:50:00,47.52,47.69,47.44,47.48,159300.0,34.2148,34.3372,34.1572,34.186,159300.0
2008-10-01 12:00:00,47.47,47.77,47.39,47.77,184800.0,34.1788,34.3948,34.1212,34.3948,184800.0
2008-10-01 12:10:00,47.77,48.11,47.69,47.89,136000.0,34.3948,34.6396,34.3372,34.4812,136000.0
2008-10-01 12:20:00,47.86,48.14,47.73,47.9,117000.0,34.4596,34.6612,34.366,34.4884,117000.0
2008-10-01 12:30:00,47.87,48.46,47.87,48.16,99100.0,34.4668,34.8916,34.4668,34.6756,99100.0
2008-10-01 12:40:00,48.17,48.3,48.04,48.29,116300.0,34.6828,34.7764,34.5892,34.7692,116300.0
2008-10-01 12:50:00,48.29,48.57,48.29,48.44,124100.0,34.7692,34.9708,34.7692,34.8772,124100.0
2008-10-01 13:00:00,48.44,48.45,48.0,48.05,146600.0,34.8772,34.8844,34.5604,34.5964,146600.0
2008-10-01 13:10:00,48.06,48.21,48.0,48.0,92100.0,34.6036,34.7116,34.5604,34.5604,92100.0
2008-10-01 13:20:00,48.0,48.04,47.72,47.79,139900.0,34.5604,34.5892,34.3588,34.4092,139900.0
2008-10-01 13:30:00,47.81,47.84,47.32,47.42,203200.0,34.4236,34.4452,34.0708,34.1428,203200.0
2008-10-01 13:40:00,47.43,47.87,46.99,47.47,281200.0,34.15,34.4668,33.8332,34.1788,281200.0
2008-10-01 13:50:00,47.47,47.75,47.02,47.03,198200.0,34.1788,34.3804,33.8548,33.862,198200.0
2008-10-01 14:00:00,47.03,47.3,46.86,47.23,199900.0,33.862,34.0564,33.7396,34.006,199900.0
2008-10-01 14:10:00,47.2,47.5,47.14,47.44,120300.0,33.9844,34.2004,33.9412,34.1572,120300.0
2008-10-01 14:20:00,47.43,47.64,47.24,47.32,175800.0,34.15,34.3012,34.0132,34.0708,175800.0
2008-10-01 14:30:00,47.3,47.35,46.86,47.21,119100.0,34.0564,34.0924,33.7396,33.9916,119100.0
2008-10-01 14:40:00,47.21,47.32,47.05,47.28,111000.0,33.9916,34.0708,33.8764,34.042,111000.0
2008-10-01 14:50:00,47.27,47.47,46.89,47.01,107500.0,34.0348,34.1788,33.7612,33.8476,107500.0
2008-10-01 15:00:00,46.99,47.02,46.74,47.01,113100.0,33.8332,33.8548,33.6532,33.8476,113100.0
2008-10-01 15:10:00,47.0,47.12,46.57,46.75,133300.0,33.8404,33.9268,33.5308,33.6604,133300.0
2008-10-01 15:20:00,46.76,46.87,46.61,46.7,179300.0,33.6676,33.7468,33.5596,33.6244,179300.0
2008-10-01 15:30:00,46.71,46.83,46.45,46.53,197900.0,33.6316,33.718,33.4444,33.502,197900.0
2008-10-01 15:40:00,46.52,46.91,46.45,46.8,183300.0,33.4948,33.7756,33.4444,33.6964,183300.0
2008-10-01 15:50:00,46.79,46.84,46.0,46.3,664000.0,33.6892,33.7252,33.1204,33.3364,664000.0
2008-10-02 09:30:00,45.8,45.96,43.14,43.16,923500.0,32.9764,33.0916,31.0612,31.0756,923500.0
2008-10-02 09:40:00,43.16,43.36,40.56,42.24,1529900.0,31.0756,31.2196,29.2036,30.4132,1529900.0
2008-10-02 09:50:00,42.23,42.94,42.12,42.48,874400.0,30.406,30.9172,30.3268,30.586,874400.0
2008-10-02 10:00:00,42.43,42.71,42.21,42.33,328200.0,30.55,30.7516,30.3916,30.478,328200.0
2008-10-02 10:10:00,42.32,42.56,42.12,42.37,330800.0,30.4708,30.6436,30.3268,30.5068,330800.0
2008-10-02 10:20:00,42.36,42.47,41.72,42.05,313000.0,30.4996,30.5788,30.0388,30.2764,313000.0
2008-10-02 10:30:00,42.07,42.22,41.51,41.6,402300.0,30.2908,30.3988,29.8876,29.9524,402300.0
2008-10-02 10:40:00,41.61,41.67,41.05,41.16,308300.0,29.9596,30.0028,29.5564,29.6356,308300.0
2008-10-02 10:50:00,41.16,41.27,40.65,40.69,376700.0,29.6356,29.7148,29.2684,29.2972,376700.0
2008-10-02 11:00:00,40.68,40.9,39.65,39.74,609400.0,29.29,29.4484,28.5483,28.6131,609400.0
2008-10-02 11:10:00,39.76,41.0,39.25,40.92,1020400.0,28.6275,29.5204,28.2603,29.4628,1020400.0
2008-10-02 11:20:00,40.94,41.19,40.67,41.05,366200.0,29.4772,29.6572,29.2828,29.5564,366200.0
2008-10-02 11:30:00,41.06,41.5,40.76,41.34,307400.0,29.5636,29.8804,29.3476,29.7652,307400.0
2008-10-02 11:40:00,41.34,41.55,41.24,41.38,333900.0,29.7652,29.9164,29.6932,29.794,333900.0
2008-10-02 11:50:00,41.38,41.7,41.01,41.59,312900.0,29.794,30.0244,29.5276,29.9452,312900.0
2008-10-02 12:00:00,41.56,42.1,41.34,42.06,313800.0,29.9236,30.3124,29.7652,30.2836,313800.0
2008-10-02 12:10:00,42.06,42.18,41.86,41.9,256400.0,30.2836,30.37,30.1396,30.1684,256400.0
2008-10-02 12:20:00,41.9,42.0,41.77,41.84,190400.0,30.1684,30.2404,30.0748,30.1252,190400.0
2008-10-02 12:30:00,41.85,42.03,41.77,41.95,182500.0,30.1324,30.262,30.0748,30.2044,182500.0
2008-10-02 12:40:00,41.95,42.15,41.56,41.6,247400.0,30.2044,30.3484,29.9236,29.9524,247400.0
2008-10-02 12:50:00,41.6,41.97,41.59,41.84,145300.0,29.9524,30.2188,29.9452,30.1252,145300.0
2008-10-02 13:00:00,41.85,41.85,41.11,41.15,215800.0,30.1324,30.1324,29.5996,29.6284,215800.0
2008-10-02 13:10:00,41.16,41.28,41.0,41.04,185700.0,29.6356,29.722,29.5204,29.5492,185700.0
2008-10-02 13:20:00,41.05,41.14,41.0,41.06,203000.0,29.5564,29.6212,29.5204,29.5636,203000.0
2008-10-02 13:30:00,41.06,41.25,40.65,40.8,221600.0,29.5636,29.7004,29.2684,29.3764,221600.0
2008-10-02 13:40:00,40.79,41.62,40.26,41.1,361500.0,29.3692,29.9668,28.9876,29.5924,361500.0
2008-10-02 13:50:00,41.12,41.18,40.45,40.85,243700.0,29.6068,29.65,29.1244,29.4124,243700.0
2008-10-02 14:00:00,40.85,40.98,40.1,40.15,321000.0,29.4124,29.506,28.8723,28.9083,321000.0
2008-10-02 14:10:00,40.17,40.48,40.05,40.12,293300.0,28.9227,29.146,28.8363,28.8867,293300.0
2008-10-02 14:20:00,40.11,40.15,39.27,39.5,578000.0,28.8795,28.9083,28.2747,28.4403,578000.0
2008-10-02 14:30:00,39.49,39.56,39.05,39.22,325200.0,28.4331,28.4835,28.1163,28.2387,325200.0
2008-10-02 14:40:00,39.22,39.86,39.18,39.8,232300.0,28.2387,28.6995,28.2099,28.6563,232300.0
2008-10-02 14:50:00,39.81,40.08,39.62,39.94,332900.0,28.6635,28.8579,28.5267,28.7571,332900.0
2008-10-02 15:00:00,39.97,39.97,39.67,39.72,386500.0,28.7787,28.7787,28.5627,28.5987,386500.0
2008-10-02 15:10:00,39.72,39.81,39.55,39.57,430400.0,28.5987,28.6635,28.4763,28.4907,430400.0
2008-10-02 15:20:00,39.57,39.73,39.23,39.25,374500.0,28.4907,28.6059,28.2459,28.2603,374500.0
2008-10-02 15:30:00,39.24,39.67,39.2,39.26,581500.0,28.2531,28.5627,28.2243,28.2675,581500.0
2008-10-02 15:40:00,39.24,39.27,38.9,39.24,623400.0,28.2531,28.2747,28.0083,28.2531,623400.0
2008-10-02 15:50:00,39.24,39.75,39.2,39.72,711800.0,28.2531,28.6203,28.2243,28.5987,711800.0
2008-10-03 09:30:00,40.32,41.67,40.32,41.26,730100.0,29.0308,30.0028,29.0308,29.7076,730100.0
2008-10-03 09:40:00,41.23,42.13,41.23,42.09,803200.0,29.686,30.334,29.686,30.3052,803200.0
2008-10-03 09:50:00,42.07,42.44,42.06,42.14,662700.0,30.2908,30.5572,30.2836,30.3412,662700.0
2008-10-03 10:00:00,42.14,42.21,41.54,41.76,397400.0,30.3412,30.3916,29.9092,30.0676,397400.0
2008-10-03 10:10:00,41.76,41.8,41.5,41.8,445200.0,30.0676,30.0964,29.8804,30.0964,445200.0
2008-10-03 10:20:00,41.8,41.8,41.08,41.31,318000.0,30.0964,30.0964,29.578,29.7436,318000.0
2008-10-03 10:30:00,41.32,41.92,41.21,41.76,312700.0,29.7508,30.1828,29.6716,30.0676,312700.0
2008-10-03 10:40:00,41.77,41.92,41.59,41.74,157800.0,30.0748,30.1828,29.9452,30.0532,157800.0
2008-10-03 10:50:00,41.73,42.28,41.73,42.21,247400.0,30.046,30.442,30.046,30.3916,247400.0
2008-10-03 11:00:00,42.23,42.4,42.14,42.37,293000.0,30.406,30.5284,30.3412,30.5068,293000.0
2008-10-03 11:10:00,42.38,42.8,42.35,42.46,354500.0,30.514,30.8164,30.4924,30.5716,354500.0
2008-10-03 11:20:00,42.46,42.7,42.33,42.6,175800.0,30.5716,30.7444,30.478,30.6724,175800.0
2008-10-03 11:30:00,42.6,42.78,42.47,42.65,170600.0,30.6724,30.802,30.5788,30.7084,170600.0
2008-10-03 11:40:00,42.68,42.86,42.46,42.46,222100.0,30.73,30.8596,30.5716,30.5716,222100.0
2008-10-03 11:50:00,42.46,42.48,41.82,42.07,229300.0,30.5716,30.586,30.1108,30.2908,229300.0
2008-10-03 12:00:00,42.08,42.19,41.75,41.75,214600.0,30.298,30.3772,30.0604,30.0604,214600.0
2008-10-03 12:10:00,41.75,41.89,41.55,41.64,259300.0,30.0604,30.1612,29.9164,29.9812,259300.0
2008-10-03 12:20:00,41.65,41.72,41.33,41.7,414700.0,29.9884,30.0388,29.758,30.0244,414700.0
2008-10-03 12:30:00,41.7,41.75,41.52,41.63,239300.0,30.0244,30.0604,29.8948,29.974,239300.0
2008-10-03 12:40:00,41.65,41.77,41.56,41.68,286100.0,29.9884,30.0748,29.9236,30.01,286100.0
2008-10-03 12:50:00,41.69,41.7,41.38,41.47,252400.0,30.0172,30.0244,29.794,29.8588,252400.0
2008-10-03 13:00:00,41.46,41.75,41.25,41.59,269400.0,29.8516,30.0604,29.7004,29.9452,269400.0
2008-10-03 13:10:00,41.6,41.68,41.14,41.41,274200.0,29.9524,30.01,29.6212,29.8156,274200.0
2008-10-03 13:20:00,41.42,41.72,40.0,40.47,598400.0,29.8228,30.0388,28.8003,29.1388,598400.0
2008-10-03 13:30:00,40.49,40.68,39.97,40.5,563100.0,29.1532,29.29,28.7787,29.1604,563100.0
2008-10-03 13:40:00,40.5,40.58,39.9,40.48,345800.0,29.1604,29.218,28.7283,29.146,345800.0
2008-10-03 13:50:00,40.46,40.78,40.0,40.33,285000.0,29.1316,29.362,28.8003,29.038,285000.0
2008-10-03 14:00:00,40.33,40.4,40.0,40.27,266300.0,29.038,29.0884,28.8003,28.9948,266300.0
2008-10-03 14:10:00,40.29,40.5,40.0,40.03,284400.0,29.0092,29.1604,28.8003,28.8219,284400.0
2008-10-03 14:20:00,40.04,40.16,39.88,40.05,606400.0,28.8291,28.9155,28.7139,28.8363,606400.0
2008-10-03 14:30:00,40.03,40.35,39.75,40.22,406000.0,28.8219,29.0524,28.6203,28.9588,406000.0
2008-10-03 14:40:00,40.24,40.33,39.72,39.84,281500.0,28.9732,29.038,28.5987,28.6851,281500.0
2008-10-03 14:50:00,39.84,40.55,39.83,40.52,312200.0,28.6851,29.1964,28.6779,29.1748,312200.0
2008-10-03 15:00:00,40.51,40.6,40.05,40.07,360900.0,29.1676,29.2324,28.8363,28.8507,360900.0
2008-10-03 15:10:00,40.07,40.17,39.84,39.92,356300.0,28.8507,28.9227,28.6851,28.7427,356300.0
2008-10-03 15:20:00,39.91,39.96,39.55,39.77,427200.0,28.7355,28.7715,28.4763,28.6347,427200.0
2008-10-03 15:30:00,39.77,39.99,39.53,39.57,328000.0,28.6347,28.7931,28.4619,28.4907,328000.0
2008-10-03 15:40:00,39.57,39.58,38.66,38.71,518300.0,28.4907,28.4979,27.8355,27.8715,518300.0
2008-10-03 15:50:00,38.71,38.87,38.56,38.86,738100.0,27.8715,27.9867,27.7635,27.9795,738100.0
2008-10-06 09:30:00,37.81,38.18,37.21,37.91,572300.0,27.2235,27.4899,26.7915,27.2955,572300.0
2008-10-06 09:40:00,37.92,37.96,37.47,37.56,338600.0,27.3027,27.3315,26.9787,27.0435,338600.0
2008-10-06 09:50:00,37.6,37.65,36.58,37.0,325400.0,27.0723,27.1083,26.3379,26.6403,325400.0
2008-10-06 10:00:00,37.0,37.3,36.51,36.58,350800.0,26.6403,26.8563,26.2875,26.3379,350800.0
2008-10-06 10:10:00,36.6,36.67,35.89,35.94,377000.0,26.3523,26.4027,25.8411,25.8771,377000.0
2008-10-06 10:20:00,35.94,36.56,35.68,35.93,369000.0,25.8771,26.3235,25.6899,25.8699,369000.0
2008-10-06 10:30:00,35.92,35.93,34.61,34.68,377700.0,25.8627,25.8699,24.9195,24.9699,377700.0
2008-10-06 10:40:00,34.67,35.57,34.17,35.33,429000.0,24.9627,25.6107,24.6027,25.4379,429000.0
2008-10-06 10:50:00,35.35,36.34,35.25,36.15,498400.0,25.4523,26.1651,25.3803,26.0283,498400.0
2008-10-06 11:00:00,36.14,36.85,36.11,36.53,444200.0,26.0211,26.5323,25.9995,26.3019,444200.0
2008-10-06 11:10:00,36.55,36.71,36.01,36.54,278700.0,26.3163,26.4315,25.9275,26.3091,278700.0
2008-10-06 11:20:00,36.49,37.06,36.24,36.32,325800.0,26.2731,26.6835,26.0931,26.1507,325800.0
2008-10-06 11:30:00,36.33,36.38,35.52,35.87,339800.0,26.1579,26.1939,25.5747,25.8267,339800.0
2008-10-06 11:40:00,35.87,36.31,35.69,35.86,239600.0,25.8267,26.1435,25.6971,25.8195,239600.0
2008-10-06 11:50:00,35.82,35.92,35.37,35.91,282300.0,25.7907,25.8627,25.4667,25.8555,282300.0
2008-10-06 12:00:00,35.87,36.43,35.74,35.85,163800.0,25.8267,26.2299,25.7331,25.8123,163800.0
2008-10-06 12:10:00,35.83,35.97,35.57,35.86,177800.0,25.7979,25.8987,25.6107,25.8195,177800.0
2008-10-06 12:20:00,35.86,36.02,35.7,35.77,166200.0,25.8195,25.9347,25.7043,25.7547,166200.0
2008-10-06 12:30:00,35.78,36.09,35.69,35.7,160400.0,25.7619,25.9851,25.6971,25.7043,160400.0
2008-10-06 12:40:00,35.7,35.9,35.52,35.74,214100.0,25.7043,25.8483,25.5747,25.7331,214100.0
2008-10-06 12:50:00,35.74,35.82,35.18,35.19,199900.0,25.7331,25.7907,25.3299,25.3371,199900.0
2008-10-06 13:00:00,35.21,35.7,35.01,35.43,250100.0,25.3515,25.7043,25.2075,25.5099,250100.0
2008-10-06 13:10:00,35.43,35.77,35.37,35.63,221800.0,25.5099,25.7547,25.4667,25.6539,221800.0
2008-10-06 13:20:00,35.62,36.1,35.6,35.89,215400.0,25.6467,25.9923,25.6323,25.8411,215400.0
2008-10-06 13:30:00,35.87,35.89,35.11,35.65,252000.0,25.8267,25.8411,25.2795,25.6683,252000.0
2008-10-06 13:40:00,35.62,35.77,35.2,35.22,232400.0,25.6467,25.7547,25.3443,25.3587,232400.0
2008-10-06 13:50:00,35.22,35.82,35.07,35.52,183500.0,25.3587,25.7907,25.2507,25.5747,183500.0
2008-10-06 14:00:00,35.51,35.8,35.29,35.45,213200.0,25.5675,25.7763,25.4091,25.5243,213200.0
2008-10-06 14:10:00,35.44,35.96,35.15,35.18,260300.0,25.5171,25.8915,25.3083,25.3299,260300.0
2008-10-06 14:20:00,35.17,35.37,34.76,34.88,416100.0,25.3227,25.4667,25.0275,25.1139,416100.0
2008-10-06 14:30:00,34.94,35.09,34.61,34.61,373900.0,25.1571,25.2651,24.9195,24.9195,373900.0
2008-10-06 14:40:00,34.62,34.86,34.0,34.74,316400.0,24.9267,25.0995,24.4803,25.0131,316400.0
2008-10-06 14:50:00,34.76,35.55,34.69,35.35,312800.0,25.0275,25.5963,24.9771,25.4523,312800.0
2008-10-06 15:00:00,35.35,35.69,34.9,35.64,424100.0,25.4523,25.6971,25.1283,25.6611,424100.0
2008-10-06 15:10:00,35.64,36.54,35.55,36.16,472600.0,25.6611,26.3091,25.5963,26.0355,472600.0
2008-10-06 15:20:00,36.27,36.47,35.78,36.34,560900.0,26.1147,26.2587,25.7619,26.1651,560900.0
2008-10-06 15:30:00,36.34,36.86,35.95,36.03,510600.0,26.1651,26.5395,25.8843,25.9419,510600.0
2008-10-06 15:40:00,36.21,37.5,35.93,37.15,670700.0,26.0715,27.0003,25.8699,26.7483,670700.0
2008-10-06 15:50:00,37.15,37.42,36.69,37.02,584100.0,26.7483,26.9427,26.4171,26.6547,584100.0
2008-10-07 09:30:00,38.55,39.17,38.1,39.03,543800.0,27.7563,28.2027,27.4323,28.1019,543800.0
2008-10-07 09:40:00,39.03,39.6,38.4,38.5,676900.0,28.1019,28.5123,27.6483,27.7203,676900.0
2008-10-07 09:50:00,38.49,38.53,36.68,37.97,634000.0,27.7131,27.7419,26.4099,27.3387,634000.0
2008-10-07 10:00:00,38.02,38.5,37.34,37.61,419100.0,27.3747,27.7203,26.8851,27.0795,419100.0
2008-10-07 10:10:00,37.6,38.32,37.58,37.88,267600.0,27.0723,27.5907,27.0579,27.2739,267600.0
2008-10-07 10:20:00,37.87,38.44,37.7,38.43,204300.0,27.2667,27.6771,27.1443,27.6699,204300.0
2008-10-07 10:30:00,38.44,38.92,38.07,38.45,221000.0,27.6771,28.0227,27.4107,27.6843,221000.0
2008-10-07 10:40:00,38.47,38.6,37.62,38.25,185500.0,27.6987,27.7923,27.0867,27.5403,185500.0
2008-10-07 10:50:00,38.25,38.27,37.69,37.93,166700.0,27.5403,27.5547,27.1371,27.3099,166700.0
2008-10-07 11:00:00,37.95,38.07,37.26,37.55,164800.0,27.3243,27.4107,26.8275,27.0363,164800.0
2008-10-07 11:10:00,37.55,37.64,37.12,37.23,140900.0,27.0363,27.1011,26.7267,26.8059,140900.0
2008-10-07 11:20:00,37.26,37.28,36.45,36.49,333500.0,26.8275,26.8419,26.2443,26.2731,333500.0
2008-10-07 11:30:00,36.49,36.7,36.29,36.59,348400.0,26.2731,26.4243,26.1291,26.3451,348400.0
2008-10-07 11:40:00,36.58,37.13,36.55,36.84,230400.0,26.3379,26.7339,26.3163,26.5251,230400.0
2008-10-07 11:50:00,36.81,37.23,36.67,36.93,479400.0,26.5035,26.8059,26.4027,26.5899,479400.0
2008-10-07 12:00:00,36.96,36.98,36.16,36.21,231700.0,26.6115,26.6259,26.0355,26.0715,231700.0
2008-10-07 12:10:00,36.22,36.94,36.21,36.83,161500.0,26.0787,26.5971,26.0715,26.5179,161500.0
2008-10-07 12:20:00,36.84,37.05,36.33,36.5,191000.0,26.5251,26.6763,26.1579,26.2803,191000.0
2008-10-07 12:30:00,36.49,36.5,36.03,36.32,157000.0,26.2731,26.2803,25.9419,26.1507,157000.0
2008-10-07 12:40:00,36.31,36.73,36.28,36.42,303100.0,26.1435,26.4459,26.1219,26.2227,303100.0
2008-10-07 12:50:00,36.44,36.8,36.31,36.7,280900.0,26.2371,26.4963,26.1435,26.4243,280900.0
2008-10-07 13:00:00,36.7,36.98,36.6,36.79,231100.0,26.4243,26.6259,26.3523,26.4891,231100.0
2008-10-07 13:10:00,36.81,36.99,36.45,36.64,241900.0,26.5035,26.6331,26.2443,26.3811,241900.0
2008-10-07 13:20:00,36.65,36.69,35.88,35.99,335200.0,26.3883,26.4171,25.8339,25.9131,335200.0
2008-10-07 13:30:00,35.98,36.37,35.9,36.2,251500.0,25.9059,26.1867,25.8483,26.0643,251500.0
2008-10-07 13:40:00,36.23,36.31,35.4,35.42,278700.0,26.0859,26.1435,25.4883,25.5027,278700.0
2008-10-07 13:50:00,35.42,35.55,35.0,35.17,346600.0,25.5027,25.5963,25.2003,25.3227,346600.0
2008-10-07 14:00:00,35.15,35.69,35.05,35.69,213500.0,25.3083,25.6971,25.2363,25.6971,213500.0
2008-10-07 14:10:00,35.66,35.89,35.25,35.8,355200.0,25.6755,25.8411,25.3803,25.7763,355200.0
2008-10-07 14:20:00,35.77,36.32,35.59,35.92,219800.0,25.7547,26.1507,25.6251,25.8627,219800.0
2008-10-07 14:30:00,35.93,36.39,35.62,35.85,134400.0,25.8699,26.2011,25.6467,25.8123,134400.0
2008-10-07 14:40:00,35.89,36.16,35.45,35.91,244400.0,25.8411,26.0355,25.5243,25.8555,244400.0
2008-10-07 14:50:00,35.91,36.14,35.49,35.71,150600.0,25.8555,26.0211,25.5531,25.7115,150600.0
2008-10-07 15:00:00,35.7,35.72,35.19,35.68,293700.0,25.7043,25.7187,25.3371,25.6899,293700.0
2008-10-07 15:10:00,35.65,36.06,35.32,35.62,379200.0,25.6683,25.9635,25.4307,25.6467,379200.0
2008-10-07 15:20:00,35.62,35.79,35.31,35.79,427400.0,25.6467,25.7691,25.4235,25.7691,427400.0
2008-10-07 15:30:00,35.79,36.0,35.47,35.48,402800.0,25.7691,25.9203,25.5387,25.5459,402800.0
2008-10-07 15:40:00,35.48,35.5,35.13,35.35,535100.0,25.5459,25.5603,25.2939,25.4523,535100.0
2008-10-07 15:50:00,35.35,36.02,35.19,36.0,885100.0,25.4523,25.9347,25.3371,25.9203,885100.0
2008-10-08 09:30:00,34.86,37.0,34.85,36.87,845900.0,25.0995,26.6403,25.0923,26.5467,845900.0
2008-10-08 09:40:00,36.88,38.06,36.5,38.06,498600.0,26.5539,27.4035,26.2803,27.4035,498600.0
2008-10-08 09:50:00,38.06,38.4,37.68,37.76,493400.0,27.4035,27.6483,27.1299,27.1875,493400.0
2008-10-08 10:00:00,37.83,38.15,37.75,37.94,339600.0,27.2379,27.4683,27.1803,27.3171,339600.0
2008-10-08 10:10:00,37.91,37.96,37.51,37.52,374800.0,27.2955,27.3315,27.0075,27.0147,374800.0
2008-10-08 10:20:00,37.52,37.66,37.01,37.62,639000.0,27.0147,27.1155,26.6475,27.0867,639000.0
2008-10-08 10:30:00,37.65,37.93,36.85,37.0,542800.0,27.1083,27.3099,26.5323,26.6403,542800.0
2008-10-08 10:40:00,36.98,37.33,36.21,36.23,287300.0,26.6259,26.8779,26.0715,26.0859,287300.0
2008-10-08 10:50:00,36.24,36.84,36.1,36.59,385900.0,26.0931,26.5251,25.9923,26.3451,385900.0
2008-10-08 11:00:00,36.58,37.01,36.36,36.76,371800.0,26.3379,26.6475,26.1795,26.4675,371800.0
2008-10-08 11:10:00,36.76,37.14,36.49,37.03,249500.0,26.4675,26.7411,26.2731,26.6619,249500.0
2008-10-08 11:20:00,37.04,37.39,36.63,36.69,236300.0,26.6691,26.9211,26.3739,26.4171,236300.0
2008-10-08 11:30:00,36.69,36.83,36.13,36.5,480100.0,26.4171,26.5179,26.0139,26.2803,480100.0
2008-10-08 11:40:00,36.47,36.67,36.07,36.14,344600.0,26.2587,26.4027,25.9707,26.0211,344600.0
2008-10-08 11:50:00,36.14,36.52,35.83,36.43,500700.0,26.0211,26.2947,25.7979,26.2299,500700.0
2008-10-08 12:00:00,36.43,36.52,35.68,35.84,416000.0,26.2299,26.2947,25.6899,25.8051,416000.0
2008-10-08 12:10:00,35.82,36.13,35.63,35.95,255600.0,25.7907,26.0139,25.6539,25.8843,255600.0
2008-10-08 12:20:00,35.95,36.1,35.6,35.68,391800.0,25.8843,25.9923,25.6323,25.6899,391800.0
2008-10-08 12:30:00,35.7,36.22,35.68,35.97,262200.0,25.7043,26.0787,25.6899,25.8987,262200.0
2008-10-08 12:40:00,35.98,36.37,35.75,35.94,1013500.0,25.9059,26.1867,25.7403,25.8771,1013500.0
2008-10-08 12:50:00,35.94,36.26,35.91,36.06,217100.0,25.8771,26.1075,25.8555,25.9635,217100.0
2008-10-08 13:00:00,36.07,37.13,36.05,37.13,291200.0,25.9707,26.7339,25.9563,26.7339,291200.0
2008-10-08 13:10:00,37.11,37.45,36.63,37.44,199200.0,26.7195,26.9643,26.3739,26.9571,199200.0
2008-10-08 13:20:00,37.46,37.54,36.45,36.52,278700.0,26.9715,27.0291,26.2443,26.2947,278700.0
2008-10-08 13:30:00,36.54,37.65,36.36,37.23,272100.0,26.3091,27.1083,26.1795,26.8059,272100.0
2008-10-08 13:40:00,37.25,37.79,37.12,37.57,362800.0,26.8203,27.2091,26.7267,27.0507,362800.0
2008-10-08 13:50:00,37.55,38.19,37.39,38.09,247600.0,27.0363,27.4971,26.9211,27.4251,247600.0
2008-10-08 14:00:00,38.07,38.43,37.8,38.36,443600.0,27.4107,27.6699,27.2163,27.6195,443600.0
2008-10-08 14:10:00,38.36,38.77,38.04,38.72,451200.0,27.6195,27.9147,27.3891,27.8787,451200.0
2008-10-08 14:20:00,38.67,39.12,38.54,38.68,350800.0,27.8427,28.1667,27.7491,27.8499,350800.0
2008-10-08 14:30:00,38.66,38.99,38.1,38.26,316700.0,27.8355,28.0731,27.4323,27.5475,316700.0
2008-10-08 14:40:00,38.25,38.54,38.04,38.23,274800.0,27.5403,27.7491,27.3891,27.5259,274800.0
2008-10-08 14:50:00,38.25,38.97,38.21,38.67,230900.0,27.5403,28.0587,27.5115,27.8427,230900.0
2008-10-08 15:00:00,38.68,38.9,38.23,38.75,365800.0,27.8499,28.0083,27.5259,27.9003,365800.0
2008-10-08 15:10:00,38.7,38.85,38.27,38.65,594400.0,27.8643,27.9723,27.5547,27.8283,594400.0
2008-10-08 15:20:00,38.65,38.97,38.41,38.67,364700.0,27.8283,28.0587,27.6555,27.8427,364700.0
2008-10-08 15:30:00,38.65,39.17,38.34,38.41,569500.0,27.8283,28.2027,27.6051,27.6555,569500.0
2008-10-08 15:40:00,38.46,38.91,38.21,38.55,651100.0,27.6915,28.0155,27.5115,27.7563,651100.0
2008-10-08 15:50:00,38.54,38.63,37.92,38.2,1136300.0,27.7491,27.8139,27.3027,27.5043,1136300.0
2008-10-09 09:30:00,39.25,39.95,39.02,39.32,659600.0,28.2603,28.7643,28.0947,28.3107,659600.0
2008-10-09 09:40:00,39.3,40.51,39.2,40.19,427400.0,28.2963,29.1676,28.2243,28.9371,427400.0
2008-10-09 09:50:00,40.19,40.84,40.0,40.16,484400.0,28.9371,29.4052,28.8003,28.9155,484400.0
2008-10-09 10:00:00,40.2,40.34,39.93,40.25,368200.0,28.9443,29.0452,28.7499,28.9804,368200.0
2008-10-09 10:10:00,40.25,40.89,40.12,40.48,319800.0,28.9804,29.4412,28.8867,29.146,319800.0
2008-10-09 10:20:00,40.49,40.8,39.22,39.41,451900.0,29.1532,29.3764,28.2387,28.3755,451900.0
2008-10-09 10:30:00,39.4,39.9,39.37,39.48,566500.0,28.3683,28.7283,28.3467,28.4259,566500.0
2008-10-09 10:40:00,39.48,40.07,39.32,39.77,410200.0,28.4259,28.8507,28.3107,28.6347,410200.0
2008-10-09 10:50:00,39.79,39.99,39.31,39.64,294400.0,28.6491,28.7931,28.3035,28.5411,294400.0
2008-10-09 11:00:00,39.68,39.91,39.03,39.84,543200.0,28.5699,28.7355,28.1019,28.6851,543200.0
2008-10-09 11:10:00,39.84,40.46,39.62,40.07,302800.0,28.6851,29.1316,28.5267,28.8507,302800.0
2008-10-09 11:20:00,40.05,40.21,39.42,39.94,305900.0,28.8363,28.9516,28.3827,28.7571,305900.0
2008-10-09 11:30:00,39.92,40.28,39.7,39.88,310700.0,28.7427,29.002,28.5843,28.7139,310700.0
2008-10-09 11:40:00,39.86,40.34,39.81,40.01,199400.0,28.6995,29.0452,28.6635,28.8075,199400.0
2008-10-09 11:50:00,40.0,40.4,39.85,40.11,371200.0,28.8003,29.0884,28.6923,28.8795,371200.0
2008-10-09 12:00:00,40.13,40.52,39.94,40.35,308600.0,28.8939,29.1748,28.7571,29.0524,308600.0
2008-10-09 12:10:00,40.35,40.68,40.2,40.53,162900.0,29.0524,29.29,28.9443,29.182,162900.0
2008-10-09 12:20:00,40.53,40.82,40.33,40.33,195100.0,29.182,29.3908,29.038,29.038,195100.0
2008-10-09 12:30:00,40.35,40.43,40.16,40.25,367300.0,29.0524,29.11,28.9155,28.9804,367300.0
2008-10-09 12:40:00,40.3,40.37,39.92,40.36,366700.0,29.0164,29.0668,28.7427,29.0596,366700.0
2008-10-09 12:50:00,40.35,40.5,40.26,40.46,191100.0,29.0524,29.1604,28.9876,29.1316,191100.0
2008-10-09 13:00:00,40.46,40.66,40.27,40.51,120200.0,29.1316,29.2756,28.9948,29.1676,120200.0
2008-10-09 13:10:00,40.51,40.99,40.46,40.69,160300.0,29.1676,29.5132,29.1316,29.2972,160300.0
2008-10-09 13:20:00,40.71,41.28,40.37,40.99,260000.0,29.3116,29.722,29.0668,29.5132,260000.0
2008-10-09 13:30:00,40.98,41.29,40.42,40.57,300100.0,29.506,29.7292,29.1028,29.2108,300100.0
2008-10-09 13:40:00,40.58,40.97,40.58,40.77,225900.0,29.218,29.4988,29.218,29.3548,225900.0
2008-10-09 13:50:00,40.77,41.11,40.55,40.92,174900.0,29.3548,29.5996,29.1964,29.4628,174900.0
2008-10-09 14:00:00,40.9,41.32,40.81,41.15,208200.0,29.4484,29.7508,29.3836,29.6284,208200.0
2008-10-09 14:10:00,41.17,41.17,40.5,40.71,159500.0,29.6428,29.6428,29.1604,29.3116,159500.0
2008-10-09 14:20:00,40.71,41.16,40.48,40.9,347300.0,29.3116,29.6356,29.146,29.4484,347300.0
2008-10-09 14:30:00,40.92,41.11,40.42,40.59,133200.0,29.4628,29.5996,29.1028,29.2252,133200.0
2008-10-09 14:40:00,40.58,40.94,40.48,40.62,102600.0,29.218,29.4772,29.146,29.2468,102600.0
2008-10-09 14:50:00,40.62,40.8,40.41,40.5,259100.0,29.2468,29.3764,29.0956,29.1604,259100.0
2008-10-09 15:00:00,40.51,40.58,40.15,40.32,502700.0,29.1676,29.218,28.9083,29.0308,502700.0
2008-10-09 15:10:00,40.26,40.29,39.25,39.32,959900.0,28.9876,29.0092,28.2603,28.3107,959900.0
2008-10-09 15:20:00,39.31,39.98,39.04,39.2,711200.0,28.3035,28.7859,28.1091,28.2243,711200.0
2008-10-09 15:30:00,39.06,39.3,38.9,38.95,638300.0,28.1235,28.2963,28.0083,28.0443,638300.0
2008-10-09 15:40:00,38.94,39.0,38.16,38.97,969800.0,28.0371,28.0803,27.4755,28.0587,969800.0
2008-10-09 15:50:00,38.98,39.8,38.18,39.0,1005600.0,28.0659,28.6563,27.4899,28.0803,1005600.0
2008-10-10 09:30:00,37.4,38.25,35.1,36.85,790200.0,26.9283,27.5403,25.2723,26.5323,790200.0
2008-10-10 09:40:00,36.88,40.9,36.84,39.78,680500.0,26.5539,29.4484,26.5251,28.6419,680500.0
2008-10-10 09:50:00,39.7,40.19,38.89,39.17,504500.0,28.5843,28.9371,28.0011,28.2027,504500.0
2008-10-10 10:00:00,39.18,41.25,39.13,40.52,540100.0,28.2099,29.7004,28.1739,29.1748,540100.0
2008-10-10 10:10:00,40.45,40.85,39.75,40.44,522300.0,29.1244,29.4124,28.6203,29.1172,522300.0
2008-10-10 10:20:00,40.19,40.5,39.63,39.79,238500.0,28.9371,29.1604,28.5339,28.6491,238500.0
2008-10-10 10:30:00,39.78,39.9,39.02,39.48,351000.0,28.6419,28.7283,28.0947,28.4259,351000.0
2008-10-10 10:40:00,39.42,39.42,38.19,39.39,273000.0,28.3827,28.3827,27.4971,28.3611,273000.0
2008-10-10 10:50:00,39.37,39.79,38.44,38.61,267500.0,28.3467,28.6491,27.6771,27.7995,267500.0
2008-10-10 11:00:00,38.62,39.09,38.35,38.67,250500.0,27.8067,28.1451,27.6123,27.8427,250500.0
2008-10-10 11:10:00,38.68,38.77,38.0,38.22,172100.0,27.8499,27.9147,27.3603,27.5187,172100.0
2008-10-10 11:20:00,38.22,38.38,37.56,37.62,246700.0,27.5187,27.6339,27.0435,27.0867,246700.0
2008-10-10 11:30:00,37.57,37.63,37.09,37.47,178700.0,27.0507,27.0939,26.7051,26.9787,178700.0
2008-10-10 11:40:00,37.51,37.81,37.0,37.04,154800.0,27.0075,27.2235,26.6403,26.6691,154800.0
2008-10-10 11:50:00,37.04,37.1,36.26,36.7,219400.0,26.6691,26.7123,26.1075,26.4243,219400.0
2008-10-10 12:00:00,36.71,37.18,36.47,36.61,221800.0,26.4315,26.7699,26.2587,26.3595,221800.0
2008-10-10 12:10:00,36.69,37.37,36.36,36.74,196500.0,26.4171,26.9067,26.1795,26.4531,196500.0
2008-10-10 12:20:00,36.73,36.96,36.24,36.5,309700.0,26.4459,26.6115,26.0931,26.2803,309700.0
2008-10-10 12:30:00,36.49,36.49,36.0,36.14,186700.0,26.2731,26.2731,25.9203,26.0211,186700.0
2008-10-10 12:40:00,36.12,37.24,36.01,36.41,191900.0,26.0067,26.8131,25.9275,26.2155,191900.0
2008-10-10 12:50:00,36.4,36.92,36.28,36.63,151500.0,26.2083,26.5827,26.1219,26.3739,151500.0
2008-10-10 13:00:00,36.62,36.63,36.12,36.21,121400.0,26.3667,26.3739,26.0067,26.0715,121400.0
2008-10-10 13:10:00,36.24,36.28,35.87,35.88,197400.0,26.0931,26.1219,25.8267,25.8339,197400.0
2008-10-10 13:20:00,35.86,36.4,35.77,36.0,159200.0,25.8195,26.2083,25.7547,25.9203,159200.0
2008-10-10 13:30:00,36.03,36.07,35.36,35.63,201200.0,25.9419,25.9707,25.4595,25.6539,201200.0
2008-10-10 13:40:00,35.61,35.62,34.54,34.62,295600.0,25.6395,25.6467,24.8691,24.9267,295600.0
2008-10-10 13:50:00,34.62,35.23,34.5,34.85,382400.0,24.9267,25.3659,24.8403,25.0923,382400.0
2008-10-10 14:00:00,34.83,36.07,34.5,36.06,489900.0,25.0779,25.9707,24.8403,25.9635,489900.0
2008-10-10 14:10:00,36.02,36.6,35.72,35.76,327800.0,25.9347,26.3523,25.7187,25.7475,327800.0
2008-10-10 14:20:00,35.78,36.35,34.95,35.06,241500.0,25.7619,26.1723,25.1643,25.2435,241500.0
2008-10-10 14:30:00,35.08,35.71,34.63,35.07,229400.0,25.2579,25.7115,24.9339,25.2507,229400.0
2008-10-10 14:40:00,35.12,35.56,34.67,35.16,319300.0,25.2867,25.6035,24.9627,25.3155,319300.0
2008-10-10 14:50:00,35.16,35.49,34.75,35.25,376100.0,25.3155,25.5531,25.0203,25.3803,376100.0
2008-10-10 15:00:00,35.25,35.76,34.81,35.38,291700.0,25.3803,25.7475,25.0635,25.4739,291700.0
2008-10-10 15:10:00,35.34,37.35,35.22,36.75,578900.0,25.4451,26.8923,25.3587,26.4603,578900.0
2008-10-10 15:20:00,36.78,37.8,36.61,37.58,538900.0,26.4819,27.2163,26.3595,27.0579,538900.0
2008-10-10 15:30:00,37.55,39.25,37.46,38.88,717900.0,27.0363,28.2603,26.9715,27.9939,717900.0
2008-10-10 15:40:00,38.94,39.7,38.18,39.63,935100.0,28.0371,28.5843,27.4899,28.5339,935100.0
2008-10-10 15:50:00,39.59,39.59,38.49,38.51,746700.0,28.5051,28.5051,27.7131,27.7275,746700.0
2008-10-13 09:30:00,40.6,41.71,40.24,41.51,542100.0,29.2324,30.0316,28.9732,29.8876,542100.0
2008-10-13 09:40:00,41.46,41.8,41.3,41.36,531400.0,29.8516,30.0964,29.7364,29.7796,531400.0
2008-10-13 09:50:00,41.39,41.5,40.5,40.89,477300.0,29.8012,29.8804,29.1604,29.4412,477300.0
2008-10-13 10:00:00,40.89,41.02,40.2,40.38,219100.0,29.4412,29.5348,28.9443,29.074,219100.0
2008-10-13 10:10:00,40.42,41.23,40.15,41.1,244000.0,29.1028,29.686,28.9083,29.5924,244000.0
2008-10-13 10:20:00,41.12,42.12,41.05,42.06,271500.0,29.6068,30.3268,29.5564,30.2836,271500.0
2008-10-13 10:30:00,42.06,42.48,42.04,42.47,334200.0,30.2836,30.586,30.2692,30.5788,334200.0
2008-10-13 10:40:00,42.47,42.48,41.44,41.78,240100.0,30.5788,30.586,29.8372,30.082,240100.0
2008-10-13 10:50:00,41.78,42.11,41.64,41.91,122500.0,30.082,30.3196,29.9812,30.1756,122500.0
2008-10-13 11:00:00,41.88,42.14,41.58,41.86,198100.0,30.154,30.3412,29.938,30.1396,198100.0
2008-10-13 11:10:00,41.87,42.2,41.72,42.0,192900.0,30.1468,30.3844,30.0388,30.2404,192900.0
2008-10-13 11:20:00,42.01,42.09,41.82,41.9,168600.0,30.2476,30.3052,30.1108,30.1684,168600.0
2008-10-13 11:30:00,41.91,42.48,41.9,42.44,113300.0,30.1756,30.586,30.1684,30.5572,113300.0
2008-10-13 11:40:00,42.45,42.9,42.35,42.37,191900.0,30.5644,30.8884,30.4924,30.5068,191900.0
2008-10-13 11:50:00,42.39,42.5,42.07,42.4,177800.0,30.5212,30.6004,30.2908,30.5284,177800.0
2008-10-13 12:00:00,42.4,42.55,42.17,42.48,128000.0,30.5284,30.6364,30.3628,30.586,128000.0
2008-10-13 12:10:00,42.46,42.74,42.42,42.54,103400.0,30.5716,30.7732,30.5428,30.6292,103400.0
2008-10-13 12:20:00,42.55,42.72,42.27,42.63,79200.0,30.6364,30.7588,30.4348,30.694,79200.0
2008-10-13 12:30:00,42.64,42.71,42.37,42.44,81800.0,30.7012,30.7516,30.5068,30.5572,81800.0
2008-10-13 12:40:00,42.42,42.7,42.41,42.51,67600.0,30.5428,30.7444,30.5356,30.6076,67600.0
2008-10-13 12:50:00,42.52,42.52,42.08,42.26,109200.0,30.6148,30.6148,30.298,30.4276,109200.0
2008-10-13 13:00:00,42.26,42.57,42.19,42.46,59200.0,30.4276,30.6508,30.3772,30.5716,59200.0
2008-10-13 13:10:00,42.5,42.65,42.25,42.34,56400.0,30.6004,30.7084,30.4204,30.4852,56400.0
2008-10-13 13:20:00,42.33,42.38,42.19,42.34,69100.0,30.478,30.514,30.3772,30.4852,69100.0
2008-10-13 13:30:00,42.34,42.47,42.04,42.04,73500.0,30.4852,30.5788,30.2692,30.2692,73500.0
2008-10-13 13:40:00,42.05,42.05,41.55,41.55,153500.0,30.2764,30.2764,29.9164,29.9164,153500.0
2008-10-13 13:50:00,41.55,41.77,41.38,41.67,109000.0,29.9164,30.0748,29.794,30.0028,109000.0
2008-10-13 14:00:00,41.67,41.77,41.36,41.48,82500.0,30.0028,30.0748,29.7796,29.866,82500.0
2008-10-13 14:10:00,41.45,41.67,41.29,41.34,143700.0,29.8444,30.0028,29.7292,29.7652,143700.0
2008-10-13 14:20:00,41.34,41.41,41.02,41.14,188900.0,29.7652,29.8156,29.5348,29.6212,188900.0
2008-10-13 14:30:00,41.14,41.58,41.1,41.55,132400.0,29.6212,29.938,29.5924,29.9164,132400.0
2008-10-13 14:40:00,41.56,42.0,41.56,41.97,130300.0,29.9236,30.2404,29.9236,30.2188,130300.0
2008-10-13 14:50:00,41.95,42.29,41.6,42.26,113400.0,30.2044,30.4492,29.9524,30.4276,113400.0
2008-10-13 15:00:00,42.25,42.56,42.11,42.11,190700.0,30.4204,30.6436,30.3196,30.3196,190700.0
2008-10-13 15:10:00,42.11,42.25,41.83,41.94,186500.0,30.3196,30.4204,30.118,30.1972,186500.0
2008-10-13 15:20:00,41.94,42.54,41.84,42.4,228100.0,30.1972,30.6292,30.1252,30.5284,228100.0
2008-10-13 15:30:00,42.41,42.42,42.15,42.25,322400.0,30.5356,30.5428,30.3484,30.4204,322400.0
2008-10-13 15:40:00,42.26,42.48,42.18,42.44,349000.0,30.4276,30.586,30.37,30.5572,349000.0
2008-10-13 15:50:00,42.43,42.77,42.39,42.68,444200.0,30.55,30.7948,30.5212,30.73,444200.0
2008-10-14 09:30:00,44.69,45.35,43.56,44.38,633400.0,32.1772,32.6524,31.3636,31.954,633400.0
2008-10-14 09:40:00,44.38,44.38,43.65,44.18,658800.0,31.954,31.954,31.4284,31.81,658800.0
2008-10-14 09:50:00,44.18,44.23,42.28,42.3,534200.0,31.81,31.846,30.442,30.4564,534200.0
2008-10-14 10:00:00,42.3,43.28,42.28,42.85,517900.0,30.4564,31.162,30.442,30.8524,517900.0
2008-10-14 10:10:00,42.83,43.0,42.4,42.9,369600.0,30.838,30.9604,30.5284,30.8884,369600.0
2008-10-14 10:20:00,42.86,43.05,42.24,42.5,289400.0,30.8596,30.9964,30.4132,30.6004,289400.0
2008-10-14 10:30:00,42.51,42.8,41.52,41.67,291800.0,30.6076,30.8164,29.8948,30.0028,291800.0
2008-10-14 10:40:00,41.68,41.98,41.07,41.76,381100.0,30.01,30.226,29.5708,30.0676,381100.0
2008-10-14 10:50:00,41.77,42.67,41.76,42.6,246800.0,30.0748,30.7228,30.0676,30.6724,246800.0
2008-10-14 11:00:00,42.59,42.6,41.68,41.98,278100.0,30.6652,30.6724,30.01,30.226,278100.0
2008-10-14 11:10:00,41.85,42.55,41.64,42.44,348900.0,30.1324,30.6364,29.9812,30.5572,348900.0
2008-10-14 11:20:00,42.47,43.45,42.07,43.3,215400.0,30.5788,31.2844,30.2908,31.1764,215400.0
2008-10-14 11:30:00,43.3,43.79,43.25,43.51,177400.0,31.1764,31.5292,31.1404,31.3276,177400.0
2008-10-14 11:40:00,43.53,43.93,43.37,43.79,184500.0,31.342,31.63,31.2268,31.5292,184500.0
2008-10-14 11:50:00,43.77,43.79,43.3,43.52,138100.0,31.5148,31.5292,31.1764,31.3348,138100.0
2008-10-14 12:00:00,43.51,43.51,42.83,42.99,206800.0,31.3276,31.3276,30.838,30.9532,206800.0
2008-10-14 12:10:00,42.99,43.31,42.78,43.08,191000.0,30.9532,31.1836,30.802,31.018,191000.0
2008-10-14 12:20:00,43.05,43.39,42.95,43.32,173500.0,30.9964,31.2412,30.9244,31.1908,173500.0
2008-10-14 12:30:00,43.31,43.59,43.03,43.47,160000.0,31.1836,31.3852,30.982,31.2988,160000.0
2008-10-14 12:40:00,43.48,43.56,43.08,43.49,124200.0,31.306,31.3636,31.018,31.3132,124200.0
2008-10-14 12:50:00,43.5,43.55,42.89,42.92,149800.0,31.3204,31.3564,30.8812,30.9028,149800.0
2008-10-14 13:00:00,42.92,43.0,42.63,42.66,180900.0,30.9028,30.9604,30.694,30.7156,180900.0
2008-10-14 13:10:00,42.67,42.82,42.34,42.54,138600.0,30.7228,30.8308,30.4852,30.6292,138600.0
2008-10-14 13:20:00,42.54,42.62,42.33,42.57,104200.0,30.6292,30.6868,30.478,30.6508,104200.0
2008-10-14 13:30:00,42.6,43.14,42.54,42.59,135300.0,30.6724,31.0612,30.6292,30.6652,135300.0
2008-10-14 13:40:00,42.58,42.91,42.35,42.64,143300.0,30.658,30.8956,30.4924,30.7012,143300.0
2008-10-14 13:50:00,42.66,42.73,42.14,42.28,135600.0,30.7156,30.766,30.3412,30.442,135600.0
2008-10-14 14:00:00,42.29,42.5,41.87,41.87,147300.0,30.4492,30.6004,30.1468,30.1468,147300.0
2008-10-14 14:10:00,41.9,41.95,41.13,41.44,208000.0,30.1684,30.2044,29.614,29.8372,208000.0
2008-10-14 14:20:00,41.42,42.12,41.2,42.06,192300.0,29.8228,30.3268,29.6644,30.2836,192300.0
2008-10-14 14:30:00,42.09,42.29,41.54,41.89,251200.0,30.3052,30.4492,29.9092,30.1612,251200.0
2008-10-14 14:40:00,41.89,41.91,41.05,41.19,192800.0,30.1612,30.1756,29.5564,29.6572,192800.0
2008-10-14 14:50:00,41.18,41.34,40.77,41.13,223400.0,29.65,29.7652,29.3548,29.614,223400.0
2008-10-14 15:00:00,41.14,41.98,40.98,41.98,186900.0,29.6212,30.226,29.506,30.226,186900.0
2008-10-14 15:10:00,41.96,42.46,41.49,41.6,266300.0,30.2116,30.5716,29.8732,29.9524,266300.0
2008-10-14 15:20:00,41.6,42.25,41.36,42.24,267300.0,29.9524,30.4204,29.7796,30.4132,267300.0
2008-10-14 15:30:00,42.26,42.74,41.68,41.72,342200.0,30.4276,30.7732,30.01,30.0388,342200.0
2008-10-14 15:40:00,41.85,42.59,41.56,42.1,365200.0,30.1324,30.6652,29.9236,30.3124,365200.0
2008-10-14 15:50:00,42.1,42.1,41.8,42.0,475000.0,30.3124,30.3124,30.0964,30.2404,475000.0
2008-10-15 09:30:00,40.25,40.78,39.05,39.08,407700.0,28.9804,29.362,28.1163,28.1379,407700.0
2008-10-15 09:40:00,39.05,39.15,38.57,38.8,314600.0,28.1163,28.1883,27.7707,27.9363,314600.0
2008-10-15 09:50:00,38.82,39.04,38.5,38.83,310400.0,27.9507,28.1091,27.7203,27.9579,310400.0
2008-10-15 10:00:00,38.82,38.94,37.92,38.09,380000.0,27.9507,28.0371,27.3027,27.4251,380000.0
2008-10-15 10:10:00,38.08,38.48,37.5,37.5,428400.0,27.4179,27.7059,27.0003,27.0003,428400.0
2008-10-15 10:20:00,37.5,37.92,37.42,37.6,306100.0,27.0003,27.3027,26.9427,27.0723,306100.0
2008-10-15 10:30:00,37.63,38.58,37.55,38.48,270500.0,27.0939,27.7779,27.0363,27.7059,270500.0
2008-10-15 10:40:00,38.5,38.61,37.56,37.82,255800.0,27.7203,27.7995,27.0435,27.2307,255800.0
2008-10-15 10:50:00,37.8,38.25,37.76,38.02,162300.0,27.2163,27.5403,27.1875,27.3747,162300.0
2008-10-15 11:00:00,38.04,38.4,37.96,38.36,161300.0,27.3891,27.6483,27.3315,27.6195,161300.0
2008-10-15 11:10:00,38.39,38.42,38.01,38.3,144800.0,27.6411,27.6627,27.3675,27.5763,144800.0
2008-10-15 11:20:00,38.32,38.58,38.16,38.37,202900.0,27.5907,27.7779,27.4755,27.6267,202900.0
2008-10-15 11:30:00,38.4,39.06,38.39,38.99,215900.0,27.6483,28.1235,27.6411,28.0731,215900.0
2008-10-15 11:40:00,38.99,39.12,38.65,38.76,151300.0,28.0731,28.1667,27.8283,27.9075,151300.0
2008-10-15 11:50:00,38.77,38.98,38.57,38.82,153400.0,27.9147,28.0659,27.7707,27.9507,153400.0
2008-10-15 12:00:00,38.82,39.19,38.63,38.72,133100.0,27.9507,28.2171,27.8139,27.8787,133100.0
2008-10-15 12:10:00,38.75,38.98,38.42,38.49,120400.0,27.9003,28.0659,27.6627,27.7131,120400.0
2008-10-15 12:20:00,38.47,38.66,38.08,38.35,194500.0,27.6987,27.8355,27.4179,27.6123,194500.0
2008-10-15 12:30:00,38.37,38.97,38.34,38.93,157200.0,27.6267,28.0587,27.6051,28.0299,157200.0
2008-10-15 12:40:00,38.93,39.1,38.58,38.74,161200.0,28.0299,28.1523,27.7779,27.8931,161200.0
2008-10-15 12:50:00,38.76,38.98,38.61,38.68,137400.0,27.9075,28.0659,27.7995,27.8499,137400.0
2008-10-15 13:00:00,38.65,38.66,38.29,38.56,117600.0,27.8283,27.8355,27.5691,27.7635,117600.0
2008-10-15 13:10:00,38.58,38.61,38.03,38.13,139500.0,27.7779,27.7995,27.3819,27.4539,139500.0
2008-10-15 13:20:00,38.13,38.57,38.04,38.36,220400.0,27.4539,27.7707,27.3891,27.6195,220400.0
2008-10-15 13:30:00,38.38,38.5,37.62,37.81,202300.0,27.6339,27.7203,27.0867,27.2235,202300.0
2008-10-15 13:40:00,37.79,38.27,37.68,38.19,177300.0,27.2091,27.5547,27.1299,27.4971,177300.0
2008-10-15 13:50:00,38.22,38.24,37.71,37.94,196500.0,27.5187,27.5331,27.1515,27.3171,196500.0
2008-10-15 14:00:00,37.95,38.04,37.6,37.91,169700.0,27.3243,27.3891,27.0723,27.2955,169700.0
2008-10-15 14:10:00,37.91,38.06,37.66,37.89,136200.0,27.2955,27.4035,27.1155,27.2811,136200.0
2008-10-15 14:20:00,37.88,38.61,37.8,38.41,119100.0,27.2739,27.7995,27.2163,27.6555,119100.0
2008-10-15 14:30:00,38.42,38.77,38.17,38.23,172800.0,27.6627,27.9147,27.4827,27.5259,172800.0
2008-10-15 14:40:00,38.24,39.21,38.23,39.21,154300.0,27.5331,28.2315,27.5259,28.2315,154300.0
2008-10-15 14:50:00,39.23,39.25,38.7,38.76,217700.0,28.2459,28.2603,27.8643,27.9075,217700.0
2008-10-15 15:00:00,38.75,39.55,38.41,39.51,302700.0,27.9003,28.4763,27.6555,28.4475,302700.0
2008-10-15 15:10:00,39.51,39.51,38.62,38.87,225300.0,28.4475,28.4475,27.8067,27.9867,225300.0
2008-10-15 15:20:00,38.9,39.11,38.3,38.54,198600.0,28.0083,28.1595,27.5763,27.7491,198600.0
2008-10-15 15:30:00,38.56,38.63,37.9,38.0,223400.0,27.7635,27.8139,27.2883,27.3603,223400.0
2008-10-15 15:40:00,37.99,38.2,37.5,37.52,368900.0,27.3531,27.5043,27.0003,27.0147,368900.0
2008-10-15 15:50:00,37.55,37.57,36.82,37.07,491300.0,27.0363,27.0507,26.5107,26.6907,491300.0
2008-10-16 09:30:00,37.99,38.34,37.09,38.34,286400.0,27.3531,27.6051,26.7051,27.6051,286400.0
2008-10-16 09:40:00,38.32,39.0,38.07,38.65,379200.0,27.5907,28.0803,27.4107,27.8283,379200.0
2008-10-16 09:50:00,38.65,38.9,37.57,37.99,270400.0,27.8283,28.0083,27.0507,27.3531,270400.0
2008-10-16 10:00:00,37.98,37.98,37.08,37.19,414800.0,27.3459,27.3459,26.6979,26.7771,414800.0
2008-10-16 10:10:00,37.17,37.27,36.29,36.73,425900.0,26.7627,26.8347,26.1291,26.4459,425900.0
2008-10-16 10:20:00,36.73,37.57,36.73,36.94,349500.0,26.4459,27.0507,26.4459,26.5971,349500.0
2008-10-16 10:30:00,36.91,37.08,36.0,36.37,306900.0,26.5755,26.6979,25.9203,26.1867,306900.0
2008-10-16 10:40:00,36.35,36.96,36.01,36.95,188300.0,26.1723,26.6115,25.9275,26.6043,188300.0
2008-10-16 10:50:00,36.93,37.06,35.39,35.39,249000.0,26.5899,26.6835,25.4811,25.4811,249000.0
2008-10-16 11:00:00,35.4,35.79,35.0,35.4,244700.0,25.4883,25.7691,25.2003,25.4883,244700.0
2008-10-16 11:10:00,35.41,35.59,34.75,35.18,434700.0,25.4955,25.6251,25.0203,25.3299,434700.0
2008-10-16 11:20:00,35.13,35.64,35.06,35.24,191200.0,25.2939,25.6611,25.2435,25.3731,191200.0
2008-10-16 11:30:00,35.23,36.14,35.23,35.79,168300.0,25.3659,26.0211,25.3659,25.7691,168300.0
2008-10-16 11:40:00,35.8,36.55,35.6,36.37,158000.0,25.7763,26.3163,25.6323,26.1867,158000.0
2008-10-16 11:50:00,36.35,37.22,36.0,36.64,209300.0,26.1723,26.7987,25.9203,26.3811,209300.0
2008-10-16 12:00:00,36.64,36.75,35.92,36.41,112200.0,26.3811,26.4603,25.8627,26.2155,112200.0
2008-10-16 12:10:00,36.4,37.88,36.38,37.03,146000.0,26.2083,27.2739,26.1939,26.6619,146000.0
2008-10-16 12:20:00,37.01,37.94,37.01,37.06,180000.0,26.6475,27.3171,26.6475,26.6835,180000.0
2008-10-16 12:30:00,37.06,37.4,36.79,37.38,182900.0,26.6835,26.9283,26.4891,26.9139,182900.0
2008-10-16 12:40:00,37.32,37.5,36.44,36.87,147600.0,26.8707,27.0003,26.2371,26.5467,147600.0
2008-10-16 12:50:00,36.9,37.07,36.25,36.36,128000.0,26.5683,26.6907,26.1003,26.1795,128000.0
2008-10-16 13:00:00,36.35,36.71,36.16,36.22,115700.0,26.1723,26.4315,26.0355,26.0787,115700.0
2008-10-16 13:10:00,36.27,36.79,36.2,36.48,135600.0,26.1147,26.4891,26.0643,26.2659,135600.0
2008-10-16 13:20:00,36.45,36.9,36.42,36.54,109900.0,26.2443,26.5683,26.2227,26.3091,109900.0
2008-10-16 13:30:00,36.46,36.7,36.07,36.17,89100.0,26.2515,26.4243,25.9707,26.0427,89100.0
2008-10-16 13:40:00,36.17,36.67,36.11,36.55,114300.0,26.0427,26.4027,25.9995,26.3163,114300.0
2008-10-16 13:50:00,36.59,37.5,36.45,37.17,159400.0,26.3451,27.0003,26.2443,26.7627,159400.0
2008-10-16 14:00:00,37.16,37.37,36.52,36.54,119600.0,26.7555,26.9067,26.2947,26.3091,119600.0
2008-10-16 14:10:00,36.55,36.81,36.26,36.56,128700.0,26.3163,26.5035,26.1075,26.3235,128700.0
2008-10-16 14:20:00,36.56,36.6,36.02,36.18,114500.0,26.3235,26.3523,25.9347,26.0499,114500.0
2008-10-16 14:30:00,36.21,36.73,36.08,36.7,112100.0,26.0715,26.4459,25.9779,26.4243,112100.0
2008-10-16 14:40:00,36.68,37.46,36.53,37.46,114500.0,26.4099,26.9715,26.3019,26.9715,114500.0
2008-10-16 14:50:00,37.45,37.95,37.21,37.42,294400.0,26.9643,27.3243,26.7915,26.9427,294400.0
2008-10-16 15:00:00,37.35,38.47,37.33,38.45,294000.0,26.8923,27.6987,26.8779,27.6843,294000.0
2008-10-16 15:10:00,38.45,38.93,38.21,38.5,288600.0,27.6843,28.0299,27.5115,27.7203,288600.0
2008-10-16 15:20:00,38.46,38.63,37.96,38.59,233100.0,27.6915,27.8139,27.3315,27.7851,233100.0
2008-10-16 15:30:00,38.59,38.85,37.94,38.28,343100.0,27.7851,27.9723,27.3171,27.5619,343100.0
2008-10-16 15:40:00,38.31,39.06,38.27,39.0,282800.0,27.5835,28.1235,27.5547,28.0803,282800.0
2008-10-16 15:50:00,39.0,39.03,38.57,38.83,322200.0,28.0803,28.1019,27.7707,27.9579,322200.0
2008-10-17 09:30:00,38.2,38.26,37.05,37.91,551300.0,27.5043,27.5475,26.6763,27.2955,551300.0
2008-10-17 09:40:00,37.9,38.4,37.5,37.52,203800.0,27.2883,27.6483,27.0003,27.0147,203800.0
2008-10-17 09:50:00,37.48,38.28,37.46,38.22,290100.0,26.9859,27.5619,26.9715,27.5187,290100.0
2008-10-17 10:00:00,38.25,38.45,37.93,38.03,271500.0,27.5403,27.6843,27.3099,27.3819,271500.0
2008-10-17 10:10:00,38.04,38.04,37.2,37.75,232700.0,27.3891,27.3891,26.7843,27.1803,232700.0
2008-10-17 10:20:00,37.75,37.94,37.33,37.94,166200.0,27.1803,27.3171,26.8779,27.3171,166200.0
2008-10-17 10:30:00,37.92,37.92,37.19,37.63,133500.0,27.3027,27.3027,26.7771,27.0939,133500.0
2008-10-17 10:40:00,37.63,38.8,37.46,38.79,160300.0,27.0939,27.9363,26.9715,27.9291,160300.0
2008-10-17 10:50:00,38.79,38.86,38.51,38.78,286400.0,27.9291,27.9795,27.7275,27.9219,286400.0
2008-10-17 11:00:00,38.8,39.58,38.78,39.5,233900.0,27.9363,28.4979,27.9219,28.4403,233900.0
2008-10-17 11:10:00,39.49,39.55,38.62,38.77,172100.0,28.4331,28.4763,27.8067,27.9147,172100.0
2008-10-17 11:20:00,38.77,38.86,38.46,38.63,152100.0,27.9147,27.9795,27.6915,27.8139,152100.0
2008-10-17 11:30:00,38.68,39.0,38.51,38.77,119200.0,27.8499,28.0803,27.7275,27.9147,119200.0
2008-10-17 11:40:00,38.78,39.06,38.71,38.97,88000.0,27.9219,28.1235,27.8715,28.0587,88000.0
2008-10-17 11:50:00,38.93,39.29,38.93,38.97,56200.0,28.0299,28.2891,28.0299,28.0587,56200.0
2008-10-17 12:00:00,38.94,39.23,38.92,39.13,59900.0,28.0371,28.2459,28.0227,28.1739,59900.0
2008-10-17 12:10:00,39.14,39.48,38.85,39.31,81800.0,28.1811,28.4259,27.9723,28.3035,81800.0
2008-10-17 12:20:00,39.33,39.58,39.3,39.4,85500.0,28.3179,28.4979,28.2963,28.3683,85500.0
2008-10-17 12:30:00,39.4,39.55,39.23,39.5,87500.0,28.3683,28.4763,28.2459,28.4403,87500.0
2008-10-17 12:40:00,39.5,40.07,39.5,40.0,192700.0,28.4403,28.8507,28.4403,28.8003,192700.0
2008-10-17 12:50:00,40.0,40.77,39.83,40.35,205600.0,28.8003,29.3548,28.6779,29.0524,205600.0
2008-10-17 13:00:00,40.35,40.65,40.25,40.35,168900.0,29.0524,29.2684,28.9804,29.0524,168900.0
2008-10-17 13:10:00,40.38,40.6,40.11,40.57,185000.0,29.074,29.2324,28.8795,29.2108,185000.0
2008-10-17 13:20:00,40.56,40.94,40.51,40.78,228900.0,29.2036,29.4772,29.1676,29.362,228900.0
2008-10-17 13:30:00,40.76,41.15,40.63,41.09,297500.0,29.3476,29.6284,29.254,29.5852,297500.0
2008-10-17 13:40:00,41.1,41.13,40.51,40.74,227600.0,29.5924,29.614,29.1676,29.3332,227600.0
2008-10-17 13:50:00,40.73,40.8,40.11,40.33,143000.0,29.326,29.3764,28.8795,29.038,143000.0
2008-10-17 14:00:00,40.36,40.65,39.77,39.77,299000.0,29.0596,29.2684,28.6347,28.6347,299000.0
2008-10-17 14:10:00,39.77,40.24,39.76,40.06,140700.0,28.6347,28.9732,28.6275,28.8435,140700.0
2008-10-17 14:20:00,40.05,40.09,39.55,39.67,129500.0,28.8363,28.8651,28.4763,28.5627,129500.0
2008-10-17 14:30:00,39.64,39.97,39.15,39.17,147500.0,28.5411,28.7787,28.1883,28.2027,147500.0
2008-10-17 14:40:00,39.18,39.95,39.07,39.87,200700.0,28.2099,28.7643,28.1307,28.7067,200700.0
2008-10-17 14:50:00,39.89,39.95,39.35,39.59,148200.0,28.7211,28.7643,28.3323,28.5051,148200.0
2008-10-17 15:00:00,39.6,40.02,39.49,39.92,178700.0,28.5123,28.8147,28.4331,28.7427,178700.0
2008-10-17 15:10:00,39.9,39.91,39.39,39.39,244500.0,28.7283,28.7355,28.3611,28.3611,244500.0
2008-10-17 15:20:00,39.4,39.69,39.0,39.61,428300.0,28.3683,28.5771,28.0803,28.5195,428300.0
2008-10-17 15:30:00,39.59,39.95,39.24,39.46,390600.0,28.5051,28.7643,28.2531,28.4115,390600.0
2008-10-17 15:40:00,39.5,39.87,39.4,39.54,384100.0,28.4403,28.7067,28.3683,28.4691,384100.0
2008-10-17 15:50:00,39.54,39.67,39.12,39.38,487800.0,28.4691,28.5627,28.1667,28.3539,487800.0
2008-10-20 09:30:00,39.94,40.43,39.5,39.85,280600.0,28.7571,29.11,28.4403,28.6923,280600.0
2008-10-20 09:40:00,39.86,40.06,39.35,39.52,239500.0,28.6995,28.8435,28.3323,28.4547,239500.0
2008-10-20 09:50:00,39.52,40.27,39.49,40.14,202100.0,28.4547,28.9948,28.4331,28.9011,202100.0
2008-10-20 10:00:00,40.16,40.64,40.02,40.19,335300.0,28.9155,29.2612,28.8147,28.9371,335300.0
2008-10-20 10:10:00,40.19,40.42,39.78,40.33,144300.0,28.9371,29.1028,28.6419,29.038,144300.0
2008-10-20 10:20:00,40.36,40.46,39.36,39.37,206900.0,29.0596,29.1316,28.3395,28.3467,206900.0
2008-10-20 10:30:00,39.38,39.75,39.11,39.28,142200.0,28.3539,28.6203,28.1595,28.2819,142200.0
2008-10-20 10:40:00,39.3,39.45,39.09,39.2,114700.0,28.2963,28.4043,28.1451,28.2243,114700.0
2008-10-20 10:50:00,39.2,39.23,38.23,38.5,236800.0,28.2243,28.2459,27.5259,27.7203,236800.0
2008-10-20 11:00:00,38.48,38.5,37.75,37.76,214500.0,27.7059,27.7203,27.1803,27.1875,214500.0
2008-10-20 11:10:00,37.75,37.75,37.33,37.64,280600.0,27.1803,27.1803,26.8779,27.1011,280600.0
2008-10-20 11:20:00,37.65,37.78,37.4,37.48,209400.0,27.1083,27.2019,26.9283,26.9859,209400.0
2008-10-20 11:30:00,37.47,37.67,37.27,37.29,233600.0,26.9787,27.1227,26.8347,26.8491,233600.0
2008-10-20 11:40:00,37.32,37.6,37.12,37.56,416100.0,26.8707,27.0723,26.7267,27.0435,416100.0
2008-10-20 11:50:00,37.56,37.59,37.2,37.28,162900.0,27.0435,27.0651,26.7843,26.8419,162900.0
2008-10-20 12:00:00,37.29,37.36,36.95,37.32,243500.0,26.8491,26.8995,26.6043,26.8707,243500.0
2008-10-20 12:10:00,37.34,37.82,37.31,37.37,248200.0,26.8851,27.2307,26.8635,26.9067,248200.0
2008-10-20 12:20:00,37.38,37.41,36.92,36.99,177700.0,26.9139,26.9355,26.5827,26.6331,177700.0
2008-10-20 12:30:00,36.98,37.41,36.91,37.16,192300.0,26.6259,26.9355,26.5755,26.7555,192300.0
2008-10-20 12:40:00,37.17,37.17,36.73,37.15,149000.0,26.7627,26.7627,26.4459,26.7483,149000.0
2008-10-20 12:50:00,37.13,37.13,36.83,36.84,100000.0,26.7339,26.7339,26.5179,26.5251,100000.0
2008-10-20 13:00:00,36.83,36.85,36.52,36.75,135800.0,26.5179,26.5323,26.2947,26.4603,135800.0
2008-10-20 13:10:00,36.77,37.06,36.75,36.98,116900.0,26.4747,26.6835,26.4603,26.6259,116900.0
2008-10-20 13:20:00,36.97,37.11,36.87,36.91,151700.0,26.6187,26.7195,26.5467,26.5755,151700.0
2008-10-20 13:30:00,36.92,37.02,36.5,36.53,236400.0,26.5827,26.6547,26.2803,26.3019,236400.0
2008-10-20 13:40:00,36.54,36.72,36.25,36.72,297200.0,26.3091,26.4387,26.1003,26.4387,297200.0
2008-10-20 13:50:00,36.71,36.99,36.64,36.8,232700.0,26.4315,26.6331,26.3811,26.4963,232700.0
2008-10-20 14:00:00,36.76,37.16,36.75,37.0,203700.0,26.4675,26.7555,26.4603,26.6403,203700.0
2008-10-20 14:10:00,37.0,37.04,36.76,36.83,202200.0,26.6403,26.6691,26.4675,26.5179,202200.0
2008-10-20 14:20:00,36.82,37.06,36.8,36.93,193800.0,26.5107,26.6835,26.4963,26.5899,193800.0
2008-10-20 14:30:00,36.93,37.1,36.75,36.98,169800.0,26.5899,26.7123,26.4603,26.6259,169800.0
2008-10-20 14:40:00,36.98,37.45,36.95,37.3,193200.0,26.6259,26.9643,26.6043,26.8563,193200.0
2008-10-20 14:50:00,37.32,37.32,36.78,37.08,236900.0,26.8707,26.8707,26.4819,26.6979,236900.0
2008-10-20 15:00:00,37.08,37.35,37.0,37.12,263400.0,26.6979,26.8923,26.6403,26.7267,263400.0
2008-10-20 15:10:00,37.13,37.4,37.04,37.35,247500.0,26.7339,26.9283,26.6691,26.8923,247500.0
2008-10-20 15:20:00,37.38,37.6,37.27,37.53,294700.0,26.9139,27.0723,26.8347,27.0219,294700.0
2008-10-20 15:30:00,37.53,38.23,37.32,38.04,456800.0,27.0219,27.5259,26.8707,27.3891,456800.0
2008-10-20 15:40:00,38.07,38.36,37.91,38.36,415600.0,27.4107,27.6195,27.2955,27.6195,415600.0
2008-10-20 15:50:00,38.36,38.76,38.34,38.65,508500.0,27.6195,27.9075,27.6051,27.8283,508500.0
2008-10-21 09:30:00,37.16,38.15,37.16,38.07,298400.0,26.7555,27.4683,26.7555,27.4107,298400.0
2008-10-21 09:40:00,38.05,38.52,37.89,38.04,178100.0,27.3963,27.7347,27.2811,27.3891,178100.0
2008-10-21 09:50:00,38.04,38.29,37.75,38.23,137500.0,27.3891,27.5691,27.1803,27.5259,137500.0
2008-10-21 10:00:00,38.25,39.2,38.24,39.18,236800.0,27.5403,28.2243,27.5331,28.2099,236800.0
2008-10-21 10:10:00,39.2,39.48,38.82,38.91,268600.0,28.2243,28.4259,27.9507,28.0155,268600.0
2008-10-21 10:20:00,38.91,38.99,38.55,38.64,143300.0,28.0155,28.0731,27.7563,27.8211,143300.0
2008-10-21 10:30:00,38.62,38.62,38.25,38.46,103800.0,27.8067,27.8067,27.5403,27.6915,103800.0
2008-10-21 10:40:00,38.47,38.81,38.34,38.43,90700.0,27.6987,27.9435,27.6051,27.6699,90700.0
2008-10-21 10:50:00,38.44,38.5,37.95,38.06,139900.0,27.6771,27.7203,27.3243,27.4035,139900.0
2008-10-21 11:00:00,38.06,38.42,37.79,37.9,142900.0,27.4035,27.6627,27.2091,27.2883,142900.0
2008-10-21 11:10:00,37.91,38.16,37.81,38.1,118300.0,27.2955,27.4755,27.2235,27.4323,118300.0
2008-10-21 11:20:00,38.09,38.1,37.63,37.67,115000.0,27.4251,27.4323,27.0939,27.1227,115000.0
2008-10-21 11:30:00,37.68,37.81,37.57,37.65,90600.0,27.1299,27.2235,27.0507,27.1083,90600.0
2008-10-21 11:40:00,37.66,37.9,37.53,37.58,91900.0,27.1155,27.2883,27.0219,27.0579,91900.0
2008-10-21 11:50:00,37.56,37.56,37.05,37.08,105200.0,27.0435,27.0435,26.6763,26.6979,105200.0
2008-10-21 12:00:00,37.08,37.45,37.0,37.27,127400.0,26.6979,26.9643,26.6403,26.8347,127400.0
2008-10-21 12:10:00,37.29,37.49,37.15,37.18,81800.0,26.8491,26.9931,26.7483,26.7699,81800.0
2008-10-21 12:20:00,37.18,37.63,37.18,37.57,64100.0,26.7699,27.0939,26.7699,27.0507,64100.0
2008-10-21 12:30:00,37.6,37.92,37.54,37.84,60900.0,27.0723,27.3027,27.0291,27.2451,60900.0
2008-10-21 12:40:00,37.83,37.85,37.44,37.56,60700.0,27.2379,27.2523,26.9571,27.0435,60700.0
2008-10-21 12:50:00,37.57,37.6,37.28,37.29,51300.0,27.0507,27.0723,26.8419,26.8491,51300.0
2008-10-21 13:00:00,37.25,37.73,37.19,37.69,60600.0,26.8203,27.1659,26.7771,27.1371,60600.0
2008-10-21 13:10:00,37.68,38.06,37.64,37.83,158200.0,27.1299,27.4035,27.1011,27.2379,158200.0
2008-10-21 13:20:00,37.81,38.31,37.81,38.04,91700.0,27.2235,27.5835,27.2235,27.3891,91700.0
2008-10-21 13:30:00,38.06,38.21,37.78,38.19,107400.0,27.4035,27.5115,27.2019,27.4971,107400.0
2008-10-21 13:40:00,38.19,38.35,38.11,38.32,145700.0,27.4971,27.6123,27.4395,27.5907,145700.0
2008-10-21 13:50:00,38.33,38.33,38.0,38.07,101400.0,27.5979,27.5979,27.3603,27.4107,101400.0
2008-10-21 14:00:00,38.07,38.14,37.96,38.0,192200.0,27.4107,27.4611,27.3315,27.3603,192200.0
2008-10-21 14:10:00,38.02,38.45,37.99,38.41,89900.0,27.3747,27.6843,27.3531,27.6555,89900.0
2008-10-21 14:20:00,38.41,38.77,38.38,38.75,173700.0,27.6555,27.9147,27.6339,27.9003,173700.0
2008-10-21 14:30:00,38.75,38.83,38.54,38.81,134600.0,27.9003,27.9579,27.7491,27.9435,134600.0
2008-10-21 14:40:00,38.81,39.3,38.81,38.92,222600.0,27.9435,28.2963,27.9435,28.0227,222600.0
2008-10-21 14:50:00,38.86,38.94,38.54,38.82,127600.0,27.9795,28.0371,27.7491,27.9507,127600.0
2008-10-21 15:00:00,38.83,39.18,38.6,38.65,168200.0,27.9579,28.2099,27.7923,27.8283,168200.0
2008-10-21 15:10:00,38.65,38.81,38.2,38.23,142700.0,27.8283,27.9435,27.5043,27.5259,142700.0
2008-10-21 15:20:00,38.22,38.47,38.09,38.1,203300.0,27.5187,27.6987,27.4251,27.4323,203300.0
2008-10-21 15:30:00,38.14,38.26,37.83,37.98,222200.0,27.4611,27.5475,27.2379,27.3459,222200.0
2008-10-21 15:40:00,37.96,38.18,37.32,37.54,215400.0,27.3315,27.4899,26.8707,27.0291,215400.0
2008-10-21 15:50:00,37.53,37.77,37.36,37.39,325900.0,27.0219,27.1947,26.8995,26.9211,325900.0
2008-10-22 09:30:00,36.24,36.77,35.5,35.52,373200.0,26.0931,26.4747,25.5603,25.5747,373200.0
2008-10-22 09:40:00,35.51,35.52,35.1,35.1,458400.0,25.5675,25.5747,25.2723,25.2723,458400.0
2008-10-22 09:50:00,35.1,35.11,34.5,34.58,487200.0,25.2723,25.2795,24.8403,24.8979,487200.0
2008-10-22 10:00:00,34.6,34.73,34.25,34.28,309500.0,24.9123,25.0059,24.6603,24.6819,309500.0
2008-10-22 10:10:00,34.28,35.02,34.25,34.94,341700.0,24.6819,25.2147,24.6603,25.1571,341700.0
2008-10-22 10:20:00,34.91,35.19,34.5,34.7,330900.0,25.1355,25.3371,24.8403,24.9843,330900.0
2008-10-22 10:30:00,34.71,34.76,34.25,34.42,224500.0,24.9915,25.0275,24.6603,24.7827,224500.0
2008-10-22 10:40:00,34.39,34.62,34.29,34.47,272100.0,24.7611,24.9267,24.6891,24.8187,272100.0
2008-10-22 10:50:00,34.48,34.61,34.29,34.53,215900.0,24.8259,24.9195,24.6891,24.8619,215900.0
2008-10-22 11:00:00,34.53,34.54,34.11,34.27,256600.0,24.8619,24.8691,24.5595,24.6747,256600.0
2008-10-22 11:10:00,34.29,34.76,34.27,34.57,324900.0,24.6891,25.0275,24.6747,24.8907,324900.0
2008-10-22 11:20:00,34.58,34.71,34.3,34.39,222800.0,24.8979,24.9915,24.6963,24.7611,222800.0
2008-10-22 11:30:00,34.41,34.86,34.39,34.64,135300.0,24.7755,25.0995,24.7611,24.9411,135300.0
2008-10-22 11:40:00,34.65,35.07,34.6,34.95,147700.0,24.9483,25.2507,24.9123,25.1643,147700.0
2008-10-22 11:50:00,34.93,35.07,34.72,35.03,70600.0,25.1499,25.2507,24.9987,25.2219,70600.0
2008-10-22 12:00:00,34.99,35.04,34.66,34.79,73900.0,25.1931,25.2291,24.9555,25.0491,73900.0
2008-10-22 12:10:00,34.78,34.78,34.52,34.7,69400.0,25.0419,25.0419,24.8547,24.9843,69400.0
2008-10-22 12:20:00,34.71,35.07,34.7,34.8,102600.0,24.9915,25.2507,24.9843,25.0563,102600.0
2008-10-22 12:30:00,34.8,34.89,34.71,34.82,44800.0,25.0563,25.1211,24.9915,25.0707,44800.0
2008-10-22 12:40:00,34.83,35.03,34.76,34.84,65000.0,25.0779,25.2219,25.0275,25.0851,65000.0
2008-10-22 12:50:00,34.8,34.96,34.76,34.78,55600.0,25.0563,25.1715,25.0275,25.0419,55600.0
2008-10-22 13:00:00,34.76,34.79,34.4,34.42,136800.0,25.0275,25.0491,24.7683,24.7827,136800.0
2008-10-22 13:10:00,34.41,34.41,34.12,34.26,194700.0,24.7755,24.7755,24.5667,24.6675,194700.0
2008-10-22 13:20:00,34.25,34.27,33.95,33.99,365400.0,24.6603,24.6747,24.4443,24.4731,365400.0
2008-10-22 13:30:00,33.99,34.04,33.65,33.99,242900.0,24.4731,24.5091,24.2283,24.4731,242900.0
2008-10-22 13:40:00,33.98,34.23,33.95,34.19,101300.0,24.4659,24.6459,24.4443,24.6171,101300.0
2008-10-22 13:50:00,34.19,34.19,33.9,34.11,75100.0,24.6171,24.6171,24.4083,24.5595,75100.0
2008-10-22 14:00:00,34.09,34.11,33.75,33.78,74000.0,24.5451,24.5595,24.3003,24.3219,74000.0
2008-10-22 14:10:00,33.78,33.96,33.69,33.87,92600.0,24.3219,24.4515,24.2571,24.3867,92600.0
2008-10-22 14:20:00,33.88,34.02,33.8,34.0,109700.0,24.3939,24.4947,24.3363,24.4803,109700.0
2008-10-22 14:30:00,34.0,34.0,33.64,33.72,99700.0,24.4803,24.4803,24.2211,24.2787,99700.0
2008-10-22 14:40:00,33.72,33.83,33.5,33.68,140200.0,24.2787,24.3579,24.1203,24.2499,140200.0
2008-10-22 14:50:00,33.68,33.73,33.5,33.72,128800.0,24.2499,24.2859,24.1203,24.2787,128800.0
2008-10-22 15:00:00,33.71,33.96,33.63,33.83,115700.0,24.2715,24.4515,24.2139,24.3579,115700.0
2008-10-22 15:10:00,33.85,33.9,33.3,33.31,181600.0,24.3723,24.4083,23.9763,23.9835,181600.0
2008-10-22 15:20:00,33.3,33.45,33.12,33.12,253300.0,23.9763,24.0843,23.8467,23.8467,253300.0
2008-10-22 15:30:00,33.13,33.18,32.36,32.42,555000.0,23.8539,23.8899,23.2995,23.3427,555000.0
2008-10-22 15:40:00,32.41,33.41,32.25,33.36,442200.0,23.3355,24.0555,23.2203,24.0195,442200.0
2008-10-22 15:50:00,33.36,33.97,33.27,33.92,489700.0,24.0195,24.4587,23.9547,24.4227,489700.0
2008-10-23 09:30:00,34.38,34.5,33.41,33.44,365000.0,24.7539,24.8403,24.0555,24.0771,365000.0
2008-10-23 09:40:00,33.43,33.79,32.47,32.49,263300.0,24.0699,24.3291,23.3787,23.3931,263300.0
2008-10-23 09:50:00,32.48,32.54,31.85,32.37,593200.0,23.3859,23.4291,22.9323,23.3067,593200.0
2008-10-23 10:00:00,32.37,32.57,32.09,32.23,359200.0,23.3067,23.4507,23.1051,23.2059,359200.0
2008-10-23 10:10:00,32.25,32.68,31.94,32.07,368400.0,23.2203,23.5299,22.9971,23.0907,368400.0
2008-10-23 10:20:00,32.07,32.31,31.77,31.79,294400.0,23.0907,23.2635,22.8747,22.8891,294400.0
2008-10-23 10:30:00,31.79,32.55,31.57,32.39,368100.0,22.8891,23.4363,22.7307,23.3211,368100.0
2008-10-23 10:40:00,32.39,33.47,32.37,32.47,414300.0,23.3211,24.0987,23.3067,23.3787,414300.0
2008-10-23 10:50:00,32.52,33.33,32.51,33.3,192200.0,23.4147,23.9979,23.4075,23.9763,192200.0
2008-10-23 11:00:00,33.29,33.43,32.56,32.78,182300.0,23.9691,24.0699,23.4435,23.6019,182300.0
2008-10-23 11:10:00,32.77,33.14,32.42,32.44,111800.0,23.5947,23.8611,23.3427,23.3571,111800.0
2008-10-23 11:20:00,32.44,32.64,32.32,32.55,161000.0,23.3571,23.5011,23.2707,23.4363,161000.0
2008-10-23 11:30:00,32.52,32.85,32.33,32.82,151000.0,23.4147,23.6523,23.2779,23.6307,151000.0
2008-10-23 11:40:00,32.77,32.77,32.1,32.39,200400.0,23.5947,23.5947,23.1123,23.3211,200400.0
2008-10-23 11:50:00,32.43,32.53,32.17,32.22,228200.0,23.3499,23.4219,23.1627,23.1987,228200.0
2008-10-23 12:00:00,32.28,32.29,31.69,31.91,196000.0,23.2419,23.2491,22.8171,22.9755,196000.0
2008-10-23 12:10:00,31.9,32.02,31.56,31.58,198600.0,22.9683,23.0547,22.7235,22.7379,198600.0
2008-10-23 12:20:00,31.58,31.63,31.13,31.18,253000.0,22.7379,22.7739,22.4139,22.4499,253000.0
2008-10-23 12:30:00,31.18,31.2,30.78,31.0,341000.0,22.4499,22.4643,22.1619,22.3203,341000.0
2008-10-23 12:40:00,31.02,31.66,30.9,31.4,196500.0,22.3347,22.7955,22.2483,22.6083,196500.0
2008-10-23 12:50:00,31.39,31.52,30.84,30.93,215600.0,22.6011,22.6947,22.2051,22.2699,215600.0
2008-10-23 13:00:00,30.92,31.0,30.62,30.94,250700.0,22.2627,22.3203,22.0467,22.2771,250700.0
2008-10-23 13:10:00,30.95,31.66,30.86,31.41,196200.0,22.2843,22.7955,22.2195,22.6155,196200.0
2008-10-23 13:20:00,31.42,31.45,30.95,30.95,152200.0,22.6227,22.6443,22.2843,22.2843,152200.0
2008-10-23 13:30:00,30.95,31.45,30.82,31.12,235500.0,22.2843,22.6443,22.1907,22.4067,235500.0
2008-10-23 13:40:00,31.12,31.48,31.11,31.31,169900.0,22.4067,22.6659,22.3995,22.5435,169900.0
2008-10-23 13:50:00,31.34,31.58,31.06,31.37,138500.0,22.5651,22.7379,22.3635,22.5867,138500.0
2008-10-23 14:00:00,31.36,31.36,30.84,31.12,205800.0,22.5795,22.5795,22.2051,22.4067,205800.0
2008-10-23 14:10:00,31.12,31.17,30.72,30.88,233500.0,22.4067,22.4427,22.1187,22.2339,233500.0
2008-10-23 14:20:00,30.87,30.99,30.65,30.87,243900.0,22.2267,22.3131,22.0683,22.2267,243900.0
2008-10-23 14:30:00,30.87,31.4,30.73,31.4,202300.0,22.2267,22.6083,22.1259,22.6083,202300.0
2008-10-23 14:40:00,31.4,31.47,30.66,30.69,151100.0,22.6083,22.6587,22.0755,22.0971,151100.0
2008-10-23 14:50:00,30.69,30.88,30.37,30.84,210700.0,22.0971,22.2339,21.8667,22.2051,210700.0
2008-10-23 15:00:00,30.86,31.67,30.65,31.62,269500.0,22.2195,22.8027,22.0683,22.7667,269500.0
2008-10-23 15:10:00,31.61,31.97,31.11,31.14,307400.0,22.7595,23.0187,22.3995,22.4211,307400.0
2008-10-23 15:20:00,31.14,31.79,31.02,31.61,252700.0,22.4211,22.8891,22.3347,22.7595,252700.0
2008-10-23 15:30:00,31.59,31.61,31.02,31.06,298900.0,22.7451,22.7595,22.3347,22.3635,298900.0
2008-10-23 15:40:00,31.06,32.37,30.94,32.33,390300.0,22.3635,23.3067,22.2771,23.2779,390300.0
2008-10-23 15:50:00,32.18,32.36,31.96,32.33,449400.0,23.1699,23.2995,23.0115,23.2779,449400.0
2008-10-24 09:30:00,28.96,30.0,28.5,29.28,497100.0,20.8515,21.6003,20.5202,21.0819,497100.0
2008-10-24 09:40:00,29.32,29.8,28.83,29.73,261100.0,21.1107,21.4563,20.7579,21.4059,261100.0
2008-10-24 09:50:00,29.75,30.49,29.41,30.08,339400.0,21.4203,21.9531,21.1755,21.6579,339400.0
2008-10-24 10:00:00,30.1,30.44,29.87,29.99,310400.0,21.6723,21.9171,21.5067,21.5931,310400.0
2008-10-24 10:10:00,29.98,30.38,29.77,30.27,223500.0,21.5859,21.8739,21.4347,21.7947,223500.0
2008-10-24 10:20:00,30.27,30.38,29.7,30.34,227500.0,21.7947,21.8739,21.3843,21.8451,227500.0
2008-10-24 10:30:00,30.33,30.75,30.16,30.54,232600.0,21.8379,22.1403,21.7155,21.9891,232600.0
2008-10-24 10:40:00,30.54,31.0,30.21,30.72,237900.0,21.9891,22.3203,21.7515,22.1187,237900.0
2008-10-24 10:50:00,30.71,31.42,30.71,31.06,227100.0,22.1115,22.6227,22.1115,22.3635,227100.0
2008-10-24 11:00:00,31.07,31.46,30.89,30.91,154700.0,22.3707,22.6515,22.2411,22.2555,154700.0
2008-10-24 11:10:00,30.93,30.95,30.47,30.53,149800.0,22.2699,22.2843,21.9387,21.9819,149800.0
2008-10-24 11:20:00,30.54,31.2,30.54,30.95,204500.0,21.9891,22.4643,21.9891,22.2843,204500.0
2008-10-24 11:30:00,30.94,31.46,30.75,31.4,143300.0,22.2771,22.6515,22.1403,22.6083,143300.0
2008-10-24 11:40:00,31.44,31.61,31.26,31.43,111200.0,22.6371,22.7595,22.5075,22.6299,111200.0
2008-10-24 11:50:00,31.44,31.44,30.83,30.98,90500.0,22.6371,22.6371,22.1979,22.3059,90500.0
2008-10-24 12:00:00,30.95,31.09,30.71,31.03,99300.0,22.2843,22.3851,22.1115,22.3419,99300.0
2008-10-24 12:10:00,31.03,31.18,30.69,30.76,148400.0,22.3419,22.4499,22.0971,22.1475,148400.0
2008-10-24 12:20:00,30.76,31.03,30.5,30.58,126000.0,22.1475,22.3419,21.9603,22.0179,126000.0
2008-10-24 12:30:00,30.57,30.67,30.3,30.45,168200.0,22.0107,22.0827,21.8163,21.9243,168200.0
2008-10-24 12:40:00,30.47,30.47,30.08,30.22,126200.0,21.9387,21.9387,21.6579,21.7587,126200.0
2008-10-24 12:50:00,30.26,30.54,30.17,30.33,134300.0,21.7875,21.9891,21.7227,21.8379,134300.0
2008-10-24 13:00:00,30.32,30.6,30.32,30.42,110500.0,21.8307,22.0323,21.8307,21.9027,110500.0
2008-10-24 13:10:00,30.42,30.54,30.17,30.28,217800.0,21.9027,21.9891,21.7227,21.8019,217800.0
2008-10-24 13:20:00,30.36,30.52,30.07,30.13,205500.0,21.8595,21.9747,21.6507,21.6939,205500.0
2008-10-24 13:30:00,30.13,30.15,29.65,29.7,203200.0,21.6939,21.7083,21.3483,21.3843,203200.0
2008-10-24 13:40:00,29.7,29.93,29.28,29.31,194600.0,21.3843,21.5499,21.0819,21.1035,194600.0
2008-10-24 13:50:00,29.29,29.85,29.29,29.4,197700.0,21.0891,21.4923,21.0891,21.1683,197700.0
2008-10-24 14:00:00,29.36,29.59,29.25,29.48,170800.0,21.1395,21.3051,21.0603,21.2259,170800.0
2008-10-24 14:10:00,29.5,29.85,29.46,29.81,202700.0,21.2403,21.4923,21.2115,21.4635,202700.0
2008-10-24 14:20:00,29.79,29.84,29.42,29.6,146500.0,21.4491,21.4851,21.1827,21.3123,146500.0
2008-10-24 14:30:00,29.6,30.42,29.6,30.28,197500.0,21.3123,21.9027,21.3123,21.8019,197500.0
2008-10-24 14:40:00,30.28,30.52,29.87,29.94,192600.0,21.8019,21.9747,21.5067,21.5571,192600.0
2008-10-24 14:50:00,29.95,30.96,29.95,30.83,211300.0,21.5643,22.2915,21.5643,22.1979,211300.0
2008-10-24 15:00:00,30.83,31.28,30.48,30.82,241300.0,22.1979,22.5219,21.9459,22.1907,241300.0
2008-10-24 15:10:00,30.83,31.13,30.31,30.36,224800.0,22.1979,22.4139,21.8235,21.8595,224800.0
2008-10-24 15:20:00,30.36,30.8,30.16,30.53,305600.0,21.8595,22.1763,21.7155,21.9819,305600.0
2008-10-24 15:30:00,30.53,30.57,29.97,30.07,280300.0,21.9819,22.0107,21.5787,21.6507,280300.0
2008-10-24 15:40:00,30.08,30.63,30.07,30.49,358100.0,21.6579,22.0539,21.6507,21.9531,358100.0
2008-10-24 15:50:00,30.49,30.87,30.3,30.43,460700.0,21.9531,22.2267,21.8163,21.9099,460700.0
2008-10-27 09:30:00,30.0,30.0,29.11,29.7,256000.0,21.6003,21.6003,20.9595,21.3843,256000.0
2008-10-27 09:40:00,29.72,30.46,29.58,29.66,217700.0,21.3987,21.9315,21.2979,21.3555,217700.0
2008-10-27 09:50:00,29.68,30.44,29.65,30.24,145000.0,21.3699,21.9171,21.3483,21.7731,145000.0
2008-10-27 10:00:00,30.26,30.74,30.09,30.19,203400.0,21.7875,22.1331,21.6651,21.7371,203400.0
2008-10-27 10:10:00,30.23,30.23,29.63,29.63,172100.0,21.7659,21.7659,21.3339,21.3339,172100.0
2008-10-27 10:20:00,29.62,29.96,29.37,29.69,227000.0,21.3267,21.5715,21.1467,21.3771,227000.0
2008-10-27 10:30:00,29.72,29.87,29.47,29.76,125100.0,21.3987,21.5067,21.2187,21.4275,125100.0
2008-10-27 10:40:00,29.74,29.88,29.45,29.79,83500.0,21.4131,21.5139,21.2043,21.4491,83500.0
2008-10-27 10:50:00,29.79,30.14,29.54,30.1,157900.0,21.4491,21.7011,21.2691,21.6723,157900.0
2008-10-27 11:00:00,30.09,30.38,29.92,30.31,111400.0,21.6651,21.8739,21.5427,21.8235,111400.0
2008-10-27 11:10:00,30.32,30.75,30.24,30.28,173900.0,21.8307,22.1403,21.7731,21.8019,173900.0
2008-10-27 11:20:00,30.27,30.42,29.96,30.21,70300.0,21.7947,21.9027,21.5715,21.7515,70300.0
2008-10-27 11:30:00,30.2,30.49,30.02,30.22,115600.0,21.7443,21.9531,21.6147,21.7587,115600.0
2008-10-27 11:40:00,30.18,30.62,30.05,30.37,92700.0,21.7299,22.0467,21.6363,21.8667,92700.0
2008-10-27 11:50:00,30.36,30.63,30.26,30.61,97000.0,21.8595,22.0539,21.7875,22.0395,97000.0
2008-10-27 12:00:00,30.63,31.17,30.6,31.12,164600.0,22.0539,22.4427,22.0323,22.4067,164600.0
2008-10-27 12:10:00,31.1,31.44,31.02,31.07,176500.0,22.3923,22.6371,22.3347,22.3707,176500.0
2008-10-27 12:20:00,31.06,31.14,30.71,30.76,107000.0,22.3635,22.4211,22.1115,22.1475,107000.0
2008-10-27 12:30:00,30.75,31.18,30.62,31.07,95600.0,22.1403,22.4499,22.0467,22.3707,95600.0
2008-10-27 12:40:00,31.04,31.37,30.89,31.09,91200.0,22.3491,22.5867,22.2411,22.3851,91200.0
2008-10-27 12:50:00,31.06,31.69,31.0,31.6,117300.0,22.3635,22.8171,22.3203,22.7523,117300.0
2008-10-27 13:00:00,31.62,31.72,31.32,31.39,76400.0,22.7667,22.8387,22.5507,22.6011,76400.0
2008-10-27 13:10:00,31.37,31.46,31.17,31.39,56200.0,22.5867,22.6515,22.4427,22.6011,56200.0
2008-10-27 13:20:00,31.43,31.86,31.39,31.86,100200.0,22.6299,22.9395,22.6011,22.9395,100200.0
2008-10-27 13:30:00,31.86,31.93,31.63,31.71,70600.0,22.9395,22.9899,22.7739,22.8315,70600.0
2008-10-27 13:40:00,31.71,31.92,31.7,31.85,125300.0,22.8315,22.9827,22.8243,22.9323,125300.0
2008-10-27 13:50:00,31.83,31.84,31.38,31.45,77100.0,22.9179,22.9251,22.5939,22.6443,77100.0
2008-10-27 14:00:00,31.47,31.6,31.31,31.51,124600.0,22.6587,22.7523,22.5435,22.6875,124600.0
2008-10-27 14:10:00,31.5,31.55,31.22,31.25,116500.0,22.6803,22.7163,22.4787,22.5003,116500.0
2008-10-27 14:20:00,31.25,31.32,30.66,30.66,138400.0,22.5003,22.5507,22.0755,22.0755,138400.0
2008-10-27 14:30:00,30.67,31.03,30.63,30.86,133300.0,22.0827,22.3419,22.0539,22.2195,133300.0
2008-10-27 14:40:00,30.84,31.01,30.64,30.64,117900.0,22.2051,22.3275,22.0611,22.0611,117900.0
2008-10-27 14:50:00,30.64,30.79,30.21,30.23,205800.0,22.0611,22.1691,21.7515,21.7659,205800.0
2008-10-27 15:00:00,30.25,30.74,30.22,30.73,121400.0,21.7803,22.1331,21.7587,22.1259,121400.0
2008-10-27 15:10:00,30.72,31.26,30.67,30.85,137300.0,22.1187,22.5075,22.0827,22.2123,137300.0
2008-10-27 15:20:00,30.82,30.98,30.37,30.67,157600.0,22.1907,22.3059,21.8667,22.0827,157600.0
2008-10-27 15:30:00,30.67,30.94,30.39,30.65,178000.0,22.0827,22.2771,21.8811,22.0683,178000.0
2008-10-27 15:40:00,30.65,30.7,30.17,30.38,215600.0,22.0683,22.1043,21.7227,21.8739,215600.0
2008-10-27 15:50:00,30.38,30.42,29.77,29.88,441500.0,21.8739,21.9027,21.4347,21.5139,441500.0
2008-10-28 09:30:00,31.37,31.85,31.25,31.41,246000.0,22.5867,22.9323,22.5003,22.6155,246000.0
2008-10-28 09:40:00,31.41,31.96,31.41,31.81,195900.0,22.6155,23.0115,22.6155,22.9035,195900.0
2008-10-28 09:50:00,31.81,31.82,31.1,31.22,180600.0,22.9035,22.9107,22.3923,22.4787,180600.0
2008-10-28 10:00:00,31.19,31.38,31.01,31.17,231700.0,22.4571,22.5939,22.3275,22.4427,231700.0
2008-10-28 10:10:00,31.17,31.24,30.68,30.76,216800.0,22.4427,22.4931,22.0899,22.1475,216800.0
2008-10-28 10:20:00,30.75,31.2,30.72,30.85,242500.0,22.1403,22.4643,22.1187,22.2123,242500.0
2008-10-28 10:30:00,30.85,30.92,30.33,30.33,238700.0,22.2123,22.2627,21.8379,21.8379,238700.0
2008-10-28 10:40:00,30.31,30.31,29.61,29.98,357600.0,21.8235,21.8235,21.3195,21.5859,357600.0
2008-10-28 10:50:00,29.98,30.03,29.1,29.24,240200.0,21.5859,21.6219,20.9523,21.0531,240200.0
2008-10-28 11:00:00,29.25,30.08,29.13,29.73,265700.0,21.0603,21.6579,20.9739,21.4059,265700.0
2008-10-28 11:10:00,29.75,30.38,29.75,30.16,167100.0,21.4203,21.8739,21.4203,21.7155,167100.0
2008-10-28 11:20:00,30.14,30.2,29.86,29.97,121700.0,21.7011,21.7443,21.4995,21.5787,121700.0
2008-10-28 11:30:00,29.96,30.51,29.92,30.42,125600.0,21.5715,21.9675,21.5427,21.9027,125600.0
2008-10-28 11:40:00,30.45,30.58,29.94,29.97,141700.0,21.9243,22.0179,21.5571,21.5787,141700.0
2008-10-28 11:50:00,29.96,30.0,29.68,29.87,76800.0,21.5715,21.6003,21.3699,21.5067,76800.0
2008-10-28 12:00:00,29.86,30.24,29.55,30.21,93300.0,21.4995,21.7731,21.2763,21.7515,93300.0
2008-10-28 12:10:00,30.22,30.49,30.15,30.22,76500.0,21.7587,21.9531,21.7083,21.7587,76500.0
2008-10-28 12:20:00,30.22,30.22,29.96,30.06,61000.0,21.7587,21.7587,21.5715,21.6435,61000.0
2008-10-28 12:30:00,30.08,30.55,30.08,30.42,96800.0,21.6579,21.9963,21.6579,21.9027,96800.0
2008-10-28 12:40:00,30.44,30.87,30.35,30.79,75700.0,21.9171,22.2267,21.8523,22.1691,75700.0
2008-10-28 12:50:00,30.79,30.95,30.66,30.87,90100.0,22.1691,22.2843,22.0755,22.2267,90100.0
2008-10-28 13:00:00,30.88,31.01,30.64,30.96,67400.0,22.2339,22.3275,22.0611,22.2915,67400.0
2008-10-28 13:10:00,30.97,31.25,30.91,30.93,72800.0,22.2987,22.5003,22.2555,22.2699,72800.0
2008-10-28 13:20:00,30.93,30.95,30.68,30.85,56000.0,22.2699,22.2843,22.0899,22.2123,56000.0
2008-10-28 13:30:00,30.84,31.01,30.67,30.73,60600.0,22.2051,22.3275,22.0827,22.1259,60600.0
2008-10-28 13:40:00,30.73,30.84,30.63,30.8,45300.0,22.1259,22.2051,22.0539,22.1763,45300.0
2008-10-28 13:50:00,30.8,30.8,30.15,30.16,115100.0,22.1763,22.1763,21.7083,21.7155,115100.0
2008-10-28 14:00:00,30.16,30.49,30.15,30.38,92800.0,21.7155,21.9531,21.7083,21.8739,92800.0
2008-10-28 14:10:00,30.36,30.69,30.31,30.5,93900.0,21.8595,22.0971,21.8235,21.9603,93900.0
2008-10-28 14:20:00,30.5,30.91,30.5,30.84,144700.0,21.9603,22.2555,21.9603,22.2051,144700.0
2008-10-28 14:30:00,30.84,31.41,30.84,31.15,121100.0,22.2051,22.6155,22.2051,22.4283,121100.0
2008-10-28 14:40:00,31.17,31.66,31.02,31.6,155900.0,22.4427,22.7955,22.3347,22.7523,155900.0
2008-10-28 14:50:00,31.6,32.05,31.53,31.9,182600.0,22.7523,23.0763,22.7019,22.9683,182600.0
2008-10-28 15:00:00,31.9,31.98,31.54,31.71,192800.0,22.9683,23.0259,22.7091,22.8315,192800.0
2008-10-28 15:10:00,31.71,32.25,31.66,32.17,197900.0,22.8315,23.2203,22.7955,23.1627,197900.0
2008-10-28 15:20:00,32.16,32.52,32.13,32.28,315400.0,23.1555,23.4147,23.1339,23.2419,315400.0
2008-10-28 15:30:00,32.25,32.85,31.87,32.54,269500.0,23.2203,23.6523,22.9467,23.4291,269500.0
2008-10-28 15:40:00,32.55,32.9,32.29,32.58,341000.0,23.4363,23.6883,23.2491,23.4579,341000.0
2008-10-28 15:50:00,32.58,33.27,32.55,33.22,531800.0,23.4579,23.9547,23.4363,23.9187,531800.0
2008-10-29 09:30:00,33.52,34.0,33.04,33.86,291100.0,24.1347,24.4803,23.7891,24.3795,291100.0
2008-10-29 09:40:00,33.87,34.24,33.77,34.15,166900.0,24.3867,24.6531,24.3147,24.5883,166900.0
2008-10-29 09:50:00,34.12,34.12,33.46,33.56,242300.0,24.5667,24.5667,24.0915,24.1635,242300.0
2008-10-29 10:00:00,33.59,34.8,33.49,34.77,181500.0,24.1851,25.0563,24.1131,25.0347,181500.0
2008-10-29 10:10:00,34.75,35.29,34.46,35.1,198600.0,25.0203,25.4091,24.8115,25.2723,198600.0
2008-10-29 10:20:00,35.13,35.17,34.76,34.81,263900.0,25.2939,25.3227,25.0275,25.0635,263900.0
2008-10-29 10:30:00,34.81,34.93,34.25,34.35,184000.0,25.0635,25.1499,24.6603,24.7323,184000.0
2008-10-29 10:40:00,34.35,34.59,34.24,34.39,162600.0,24.7323,24.9051,24.6531,24.7611,162600.0
2008-10-29 10:50:00,34.37,34.59,34.07,34.15,127800.0,24.7467,24.9051,24.5307,24.5883,127800.0
2008-10-29 11:00:00,34.15,34.46,34.01,34.31,100400.0,24.5883,24.8115,24.4875,24.7035,100400.0
2008-10-29 11:10:00,34.31,34.53,34.01,34.5,137900.0,24.7035,24.8619,24.4875,24.8403,137900.0
2008-10-29 11:20:00,34.55,34.88,34.46,34.8,104300.0,24.8763,25.1139,24.8115,25.0563,104300.0
2008-10-29 11:30:00,34.79,34.94,34.65,34.8,106700.0,25.0491,25.1571,24.9483,25.0563,106700.0
2008-10-29 11:40:00,34.8,35.04,34.72,35.03,84900.0,25.0563,25.2291,24.9987,25.2219,84900.0
2008-10-29 11:50:00,35.02,35.4,34.97,35.37,141100.0,25.2147,25.4883,25.1787,25.4667,141100.0
2008-10-29 12:00:00,35.39,35.42,34.94,35.0,100100.0,25.4811,25.5027,25.1571,25.2003,100100.0
2008-10-29 12:10:00,34.99,35.15,34.85,35.15,94900.0,25.1931,25.3083,25.0923,25.3083,94900.0
2008-10-29 12:20:00,35.15,35.44,35.12,35.42,70000.0,25.3083,25.5171,25.2867,25.5027,70000.0
2008-10-29 12:30:00,35.4,35.99,35.38,35.88,283000.0,25.4883,25.9131,25.4739,25.8339,283000.0
2008-10-29 12:40:00,35.88,35.99,35.64,35.98,219500.0,25.8339,25.9131,25.6611,25.9059,219500.0
2008-10-29 12:50:00,35.98,36.04,35.62,35.69,164400.0,25.9059,25.9491,25.6467,25.6971,164400.0
2008-10-29 13:00:00,35.71,36.0,35.7,35.99,189300.0,25.7115,25.9203,25.7043,25.9131,189300.0
2008-10-29 13:10:00,35.99,35.99,35.67,35.69,148800.0,25.9131,25.9131,25.6827,25.6971,148800.0
2008-10-29 13:20:00,35.69,36.0,35.54,35.9,238500.0,25.6971,25.9203,25.5891,25.8483,238500.0
2008-10-29 13:30:00,35.9,36.73,35.87,36.62,390700.0,25.8483,26.4459,25.8267,26.3667,390700.0
2008-10-29 13:40:00,36.61,36.72,36.39,36.61,193500.0,26.3595,26.4387,26.2011,26.3595,193500.0
2008-10-29 13:50:00,36.61,36.84,36.46,36.5,286400.0,26.3595,26.5251,26.2515,26.2803,286400.0
2008-10-29 14:00:00,36.5,36.63,36.36,36.49,324600.0,26.2803,26.3739,26.1795,26.2731,324600.0
2008-10-29 14:10:00,36.48,36.95,36.34,36.84,356400.0,26.2659,26.6043,26.1651,26.5251,356400.0
2008-10-29 14:20:00,36.84,37.4,36.5,36.77,752900.0,26.5251,26.9283,26.2803,26.4747,752900.0
2008-10-29 14:30:00,36.76,37.5,35.97,37.45,568300.0,26.4675,27.0003,25.8987,26.9643,568300.0
2008-10-29 14:40:00,37.45,38.41,37.37,38.25,721100.0,26.9643,27.6555,26.9067,27.5403,721100.0
2008-10-29 14:50:00,38.22,38.28,37.49,38.01,433600.0,27.5187,27.5619,26.9931,27.3675,433600.0
2008-10-29 15:00:00,38.01,38.13,37.65,37.78,397300.0,27.3675,27.4539,27.1083,27.2019,397300.0
2008-10-29 15:10:00,37.76,38.98,37.47,38.93,445500.0,27.1875,28.0659,26.9787,28.0299,445500.0
2008-10-29 15:20:00,38.94,39.24,38.36,38.37,419800.0,28.0371,28.2531,27.6195,27.6267,419800.0
2008-10-29 15:30:00,38.36,38.6,37.5,37.53,487900.0,27.6195,27.7923,27.0003,27.0219,487900.0
2008-10-29 15:40:00,37.51,37.66,37.29,37.57,624400.0,27.0075,27.1155,26.8491,27.0507,624400.0
2008-10-29 15:50:00,37.57,37.62,35.73,35.85,828800.0,27.0507,27.0867,25.7259,25.8123,828800.0
2008-10-30 09:30:00,37.1,38.38,36.35,38.18,237800.0,26.7123,27.6339,26.1723,27.4899,237800.0
2008-10-30 09:40:00,38.2,38.74,38.06,38.5,162200.0,27.5043,27.8931,27.4035,27.7203,162200.0
2008-10-30 09:50:00,38.54,38.54,37.28,37.44,163700.0,27.7491,27.7491,26.8419,26.9571,163700.0
2008-10-30 10:00:00,37.42,38.13,37.39,37.95,149200.0,26.9427,27.4539,26.9211,27.3243,149200.0
2008-10-30 10:10:00,37.95,38.11,37.5,37.53,134900.0,27.3243,27.4395,27.0003,27.0219,134900.0
2008-10-30 10:20:00,37.54,37.88,37.36,37.57,190100.0,27.0291,27.2739,26.8995,27.0507,190100.0
2008-10-30 10:30:00,37.58,37.93,37.44,37.68,244400.0,27.0579,27.3099,26.9571,27.1299,244400.0
2008-10-30 10:40:00,37.65,37.65,36.78,37.05,202500.0,27.1083,27.1083,26.4819,26.6763,202500.0
2008-10-30 10:50:00,37.05,37.56,37.01,37.19,193700.0,26.6763,27.0435,26.6475,26.7771,193700.0
2008-10-30 11:00:00,37.2,37.7,37.15,37.44,174600.0,26.7843,27.1443,26.7483,26.9571,174600.0
2008-10-30 11:10:00,37.45,37.65,36.87,37.04,99600.0,26.9643,27.1083,26.5467,26.6691,99600.0
2008-10-30 11:20:00,37.04,37.21,36.8,37.1,110000.0,26.6691,26.7915,26.4963,26.7123,110000.0
2008-10-30 11:30:00,37.1,37.52,37.07,37.5,160800.0,26.7123,27.0147,26.6907,27.0003,160800.0
2008-10-30 11:40:00,37.5,37.8,37.21,37.35,135300.0,27.0003,27.2163,26.7915,26.8923,135300.0
2008-10-30 11:50:00,37.31,37.5,37.1,37.43,203800.0,26.8635,27.0003,26.7123,26.9499,203800.0
2008-10-30 12:00:00,37.4,37.94,37.33,37.56,100100.0,26.9283,27.3171,26.8779,27.0435,100100.0
2008-10-30 12:10:00,37.58,37.67,37.36,37.55,75400.0,27.0579,27.1227,26.8995,27.0363,75400.0
2008-10-30 12:20:00,37.63,37.75,37.03,37.32,122100.0,27.0939,27.1803,26.6619,26.8707,122100.0
2008-10-30 12:30:00,37.29,37.84,37.14,37.65,134300.0,26.8491,27.2451,26.7411,27.1083,134300.0
2008-10-30 12:40:00,37.67,37.78,37.41,37.74,135400.0,27.1227,27.2019,26.9355,27.1731,135400.0
2008-10-30 12:50:00,37.74,37.74,37.37,37.48,110600.0,27.1731,27.1731,26.9067,26.9859,110600.0
2008-10-30 13:00:00,37.46,38.1,37.34,38.1,103000.0,26.9715,27.4323,26.8851,27.4323,103000.0
2008-10-30 13:10:00,38.1,38.16,37.79,37.96,101500.0,27.4323,27.4755,27.2091,27.3315,101500.0
2008-10-30 13:20:00,38.03,38.03,37.54,37.56,53100.0,27.3819,27.3819,27.0291,27.0435,53100.0
2008-10-30 13:30:00,37.57,37.98,37.42,37.93,61800.0,27.0507,27.3459,26.9427,27.3099,61800.0
2008-10-30 13:40:00,37.92,37.98,37.46,37.55,74300.0,27.3027,27.3459,26.9715,27.0363,74300.0
2008-10-30 13:50:00,37.54,38.03,37.54,37.88,71900.0,27.0291,27.3819,27.0291,27.2739,71900.0
2008-10-30 14:00:00,37.87,38.42,37.81,38.36,100000.0,27.2667,27.6627,27.2235,27.6195,100000.0
2008-10-30 14:10:00,38.37,38.39,38.09,38.22,123800.0,27.6267,27.6411,27.4251,27.5187,123800.0
2008-10-30 14:20:00,38.22,38.84,38.05,38.67,143500.0,27.5187,27.9651,27.3963,27.8427,143500.0
2008-10-30 14:30:00,38.64,38.77,38.36,38.52,151000.0,27.8211,27.9147,27.6195,27.7347,151000.0
2008-10-30 14:40:00,38.54,38.77,38.25,38.76,132600.0,27.7491,27.9147,27.5403,27.9075,132600.0
2008-10-30 14:50:00,38.76,38.81,38.24,38.45,115200.0,27.9075,27.9435,27.5331,27.6843,115200.0
2008-10-30 15:00:00,38.44,38.67,38.33,38.45,156900.0,27.6771,27.8427,27.5979,27.6843,156900.0
2008-10-30 15:10:00,38.45,38.45,37.51,37.75,233900.0,27.6843,27.6843,27.0075,27.1803,233900.0
2008-10-30 15:20:00,37.73,38.05,37.3,38.03,286300.0,27.1659,27.3963,26.8563,27.3819,286300.0
2008-10-30 15:30:00,38.05,38.12,37.4,37.99,258200.0,27.3963,27.4467,26.9283,27.3531,258200.0
2008-10-30 15:40:00,37.98,38.15,37.47,37.95,361200.0,27.3459,27.4683,26.9787,27.3243,361200.0
2008-10-30 15:50:00,37.95,38.73,37.75,38.53,421100.0,27.3243,27.8859,27.1803,27.7419,421100.0
2008-10-31 09:30:00,37.32,38.35,37.32,37.65,205300.0,26.8707,27.6123,26.8707,27.1083,205300.0
2008-10-31 09:40:00,37.65,37.9,37.16,37.2,160900.0,27.1083,27.2883,26.7555,26.7843,160900.0
2008-10-31 09:50:00,37.17,37.47,37.04,37.41,169400.0,26.7627,26.9787,26.6691,26.9355,169400.0
2008-10-31 10:00:00,37.41,37.94,37.41,37.89,150300.0,26.9355,27.3171,26.9355,27.2811,150300.0
2008-10-31 10:10:00,37.91,38.32,37.88,37.93,135800.0,27.2955,27.5907,27.2739,27.3099,135800.0
2008-10-31 10:20:00,38.0,38.0,37.75,37.96,118100.0,27.3603,27.3603,27.1803,27.3315,118100.0
2008-10-31 10:30:00,37.94,38.32,37.93,37.95,68200.0,27.3171,27.5907,27.3099,27.3243,68200.0
2008-10-31 10:40:00,37.95,37.95,37.47,37.54,54100.0,27.3243,27.3243,26.9787,27.0291,54100.0
2008-10-31 10:50:00,37.54,37.78,37.48,37.75,63400.0,27.0291,27.2019,26.9859,27.1803,63400.0
2008-10-31 11:00:00,37.75,38.0,37.73,37.92,30900.0,27.1803,27.3603,27.1659,27.3027,30900.0
2008-10-31 11:10:00,37.92,38.39,37.72,38.29,39300.0,27.3027,27.6411,27.1587,27.5691,39300.0
2008-10-31 11:20:00,38.28,38.42,38.17,38.2,66300.0,27.5619,27.6627,27.4827,27.5043,66300.0
2008-10-31 11:30:00,38.2,38.44,38.18,38.44,40500.0,27.5043,27.6771,27.4899,27.6771,40500.0
2008-10-31 11:40:00,38.44,38.68,38.29,38.3,63800.0,27.6771,27.8499,27.5691,27.5763,63800.0
2008-10-31 11:50:00,38.27,38.4,38.17,38.24,54000.0,27.5547,27.6483,27.4827,27.5331,54000.0
2008-10-31 12:00:00,38.24,38.25,37.9,37.91,43800.0,27.5331,27.5403,27.2883,27.2955,43800.0
2008-10-31 12:10:00,37.92,38.0,37.65,37.88,35400.0,27.3027,27.3603,27.1083,27.2739,35400.0
2008-10-31 12:20:00,37.85,38.0,37.63,37.86,77000.0,27.2523,27.3603,27.0939,27.2595,77000.0
2008-10-31 12:30:00,37.89,37.9,37.52,37.66,72500.0,27.2811,27.2883,27.0147,27.1155,72500.0
2008-10-31 12:40:00,37.66,38.18,37.63,38.17,79500.0,27.1155,27.4899,27.0939,27.4827,79500.0
2008-10-31 12:50:00,38.17,38.22,38.09,38.14,70800.0,27.4827,27.5187,27.4251,27.4611,70800.0
2008-10-31 13:00:00,38.16,38.41,38.15,38.3,64800.0,27.4755,27.6555,27.4683,27.5763,64800.0
2008-10-31 13:10:00,38.29,38.58,38.25,38.58,66500.0,27.5691,27.7779,27.5403,27.7779,66500.0
2008-10-31 13:20:00,38.58,39.24,38.56,38.88,166300.0,27.7779,28.2531,27.7635,27.9939,166300.0
2008-10-31 13:30:00,38.88,39.41,38.84,39.34,112400.0,27.9939,28.3755,27.9651,28.3251,112400.0
2008-10-31 13:40:00,39.34,39.35,39.09,39.24,78000.0,28.3251,28.3323,28.1451,28.2531,78000.0
2008-10-31 13:50:00,39.22,39.22,39.01,39.11,77500.0,28.2387,28.2387,28.0875,28.1595,77500.0
2008-10-31 14:00:00,39.12,39.48,39.02,39.17,103800.0,28.1667,28.4259,28.0947,28.2027,103800.0
2008-10-31 14:10:00,39.19,39.32,38.76,38.89,85100.0,28.2171,28.3107,27.9075,28.0011,85100.0
2008-10-31 14:20:00,38.86,39.06,38.74,39.06,61300.0,27.9795,28.1235,27.8931,28.1235,61300.0
2008-10-31 14:30:00,39.04,39.29,38.71,39.21,93200.0,28.1091,28.2891,27.8715,28.2315,93200.0
2008-10-31 14:40:00,39.2,39.22,38.82,39.03,75900.0,28.2243,28.2387,27.9507,28.1019,75900.0
2008-10-31 14:50:00,39.02,39.46,39.02,39.31,87300.0,28.0947,28.4115,28.0947,28.3035,87300.0
2008-10-31 15:00:00,39.33,39.7,39.09,39.47,152700.0,28.3179,28.5843,28.1451,28.4187,152700.0
2008-10-31 15:10:00,39.51,39.54,38.76,38.78,174100.0,28.4475,28.4691,27.9075,27.9219,174100.0
2008-10-31 15:20:00,38.78,38.98,38.31,38.41,193200.0,27.9219,28.0659,27.5835,27.6555,193200.0
2008-10-31 15:30:00,38.41,38.96,38.39,38.93,231300.0,27.6555,28.0515,27.6411,28.0299,231300.0
2008-10-31 15:40:00,38.93,38.93,37.78,38.31,376700.0,28.0299,28.0299,27.2019,27.5835,376700.0
2008-10-31 15:50:00,38.29,38.61,37.97,38.61,283500.0,27.5691,27.7995,27.3387,27.7995,283500.0
2008-11-03 09:30:00,38.5,39.5,38.27,39.49,141000.0,27.7203,28.4403,27.5547,28.4331,141000.0
2008-11-03 09:40:00,39.5,39.78,39.42,39.76,127600.0,28.4403,28.6419,28.3827,28.6275,127600.0
2008-11-03 09:50:00,39.74,40.17,39.54,39.58,247600.0,28.6131,28.9227,28.4691,28.4979,247600.0
2008-11-03 10:00:00,39.6,39.8,39.03,39.44,95800.0,28.5123,28.6563,28.1019,28.3971,95800.0
2008-11-03 10:10:00,39.46,40.11,39.4,39.68,205600.0,28.4115,28.8795,28.3683,28.5699,205600.0
2008-11-03 10:20:00,39.72,39.74,39.09,39.16,171000.0,28.5987,28.6131,28.1451,28.1955,171000.0
2008-11-03 10:30:00,39.17,39.26,38.99,39.01,162900.0,28.2027,28.2675,28.0731,28.0875,162900.0
2008-11-03 10:40:00,39.01,39.1,38.75,38.88,94600.0,28.0875,28.1523,27.9003,27.9939,94600.0
2008-11-03 10:50:00,38.88,39.06,38.65,38.69,62500.0,27.9939,28.1235,27.8283,27.8571,62500.0
2008-11-03 11:00:00,38.69,38.92,38.44,38.57,86500.0,27.8571,28.0227,27.6771,27.7707,86500.0
2008-11-03 11:10:00,38.62,38.99,38.56,38.95,71100.0,27.8067,28.0731,27.7635,28.0443,71100.0
2008-11-03 11:20:00,38.95,39.11,38.66,38.88,107100.0,28.0443,28.1595,27.8355,27.9939,107100.0
2008-11-03 11:30:00,38.88,39.17,38.81,39.14,77200.0,27.9939,28.2027,27.9435,28.1811,77200.0
2008-11-03 11:40:00,39.14,39.32,39.05,39.09,77900.0,28.1811,28.3107,28.1163,28.1451,77900.0
2008-11-03 11:50:00,39.09,39.48,39.09,39.2,64500.0,28.1451,28.4259,28.1451,28.2243,64500.0
2008-11-03 12:00:00,39.2,39.21,39.02,39.04,52800.0,28.2243,28.2315,28.0947,28.1091,52800.0
2008-11-03 12:10:00,39.05,39.4,38.99,39.21,108800.0,28.1163,28.3683,28.0731,28.2315,108800.0
2008-11-03 12:20:00,39.2,39.22,38.97,39.04,66900.0,28.2243,28.2387,28.0587,28.1091,66900.0
2008-11-03 12:30:00,39.03,39.12,38.83,38.83,59500.0,28.1019,28.1667,27.9579,27.9579,59500.0
2008-11-03 12:40:00,38.83,38.91,38.75,38.83,73000.0,27.9579,28.0155,27.9003,27.9579,73000.0
2008-11-03 12:50:00,38.82,38.86,38.68,38.82,50300.0,27.9507,27.9795,27.8499,27.9507,50300.0
2008-11-03 13:00:00,38.82,38.91,38.77,38.85,50600.0,27.9507,28.0155,27.9147,27.9723,50600.0
2008-11-03 13:10:00,38.83,39.0,38.74,38.74,50300.0,27.9579,28.0803,27.8931,27.8931,50300.0
2008-11-03 13:20:00,38.73,38.83,38.67,38.7,39000.0,27.8859,27.9579,27.8427,27.8643,39000.0
2008-11-03 13:30:00,38.72,38.87,38.66,38.86,49100.0,27.8787,27.9867,27.8355,27.9795,49100.0
2008-11-03 13:40:00,38.85,38.92,38.68,38.71,49600.0,27.9723,28.0227,27.8499,27.8715,49600.0
2008-11-03 13:50:00,38.74,38.79,38.53,38.66,75600.0,27.8931,27.9291,27.7419,27.8355,75600.0
2008-11-03 14:00:00,38.68,38.83,38.56,38.77,81400.0,27.8499,27.9579,27.7635,27.9147,81400.0
2008-11-03 14:10:00,38.78,38.81,38.51,38.51,80300.0,27.9219,27.9435,27.7275,27.7275,80300.0
2008-11-03 14:20:00,38.5,38.64,38.45,38.63,79700.0,27.7203,27.8211,27.6843,27.8139,79700.0
2008-11-03 14:30:00,38.63,38.84,38.63,38.73,55500.0,27.8139,27.9651,27.8139,27.8859,55500.0
2008-11-03 14:40:00,38.7,38.92,38.6,38.92,48200.0,27.8643,28.0227,27.7923,28.0227,48200.0
2008-11-03 14:50:00,38.92,38.96,38.61,38.63,101000.0,28.0227,28.0515,27.7995,27.8139,101000.0
2008-11-03 15:00:00,38.61,38.67,38.46,38.6,109000.0,27.7995,27.8427,27.6915,27.7923,109000.0
2008-11-03 15:10:00,38.6,39.0,38.52,38.81,114400.0,27.7923,28.0803,27.7347,27.9435,114400.0
2008-11-03 15:20:00,38.82,38.86,38.49,38.78,107500.0,27.9507,27.9795,27.7131,27.9219,107500.0
2008-11-03 15:30:00,38.79,38.92,38.71,38.83,119500.0,27.9291,28.0227,27.8715,27.9579,119500.0
2008-11-03 15:40:00,38.84,39.22,38.83,39.18,154600.0,27.9651,28.2387,27.9579,28.2099,154600.0
2008-11-03 15:50:00,39.15,39.22,38.88,38.98,225900.0,28.1883,28.2387,27.9939,28.0659,225900.0
2008-11-04 09:30:00,40.59,41.4,40.46,41.28,364800.0,29.2252,29.8084,29.1316,29.722,364800.0
2008-11-04 09:40:00,41.26,41.3,40.82,41.05,220600.0,29.7076,29.7364,29.3908,29.5564,220600.0
2008-11-04 09:50:00,41.04,41.08,40.56,40.63,155300.0,29.5492,29.578,29.2036,29.254,155300.0
2008-11-04 10:00:00,40.55,41.0,40.55,40.88,106000.0,29.1964,29.5204,29.1964,29.434,106000.0
2008-11-04 10:10:00,40.89,41.25,40.89,41.21,128200.0,29.4412,29.7004,29.4412,29.6716,128200.0
2008-11-04 10:20:00,41.21,41.62,41.2,41.61,151300.0,29.6716,29.9668,29.6644,29.9596,151300.0
2008-11-04 10:30:00,41.62,42.0,41.59,41.98,145300.0,29.9668,30.2404,29.9452,30.226,145300.0
2008-11-04 10:40:00,42.0,42.16,41.86,42.06,162100.0,30.2404,30.3556,30.1396,30.2836,162100.0
2008-11-04 10:50:00,42.06,42.24,41.92,42.17,143900.0,30.2836,30.4132,30.1828,30.3628,143900.0
2008-11-04 11:00:00,42.16,42.6,42.16,42.51,171400.0,30.3556,30.6724,30.3556,30.6076,171400.0
2008-11-04 11:10:00,42.55,42.62,42.32,42.52,164700.0,30.6364,30.6868,30.4708,30.6148,164700.0
2008-11-04 11:20:00,42.51,42.52,42.14,42.16,142200.0,30.6076,30.6148,30.3412,30.3556,142200.0
2008-11-04 11:30:00,42.16,42.27,42.11,42.15,66600.0,30.3556,30.4348,30.3196,30.3484,66600.0
2008-11-04 11:40:00,42.16,42.54,42.06,42.46,114700.0,30.3556,30.6292,30.2836,30.5716,114700.0
2008-11-04 11:50:00,42.46,42.59,42.35,42.51,95500.0,30.5716,30.6652,30.4924,30.6076,95500.0
2008-11-04 12:00:00,42.51,42.53,42.03,42.03,113900.0,30.6076,30.622,30.262,30.262,113900.0
2008-11-04 12:10:00,42.03,42.28,41.97,41.99,74700.0,30.262,30.442,30.2188,30.2332,74700.0
2008-11-04 12:20:00,41.99,42.06,41.87,41.87,75400.0,30.2332,30.2836,30.1468,30.1468,75400.0
2008-11-04 12:30:00,41.86,42.08,41.77,42.06,64000.0,30.1396,30.298,30.0748,30.2836,64000.0
2008-11-04 12:40:00,42.06,42.06,41.73,41.76,86100.0,30.2836,30.2836,30.046,30.0676,86100.0
2008-11-04 12:50:00,41.76,41.8,41.69,41.78,62100.0,30.0676,30.0964,30.0172,30.082,62100.0
2008-11-04 13:00:00,41.77,42.03,41.77,41.82,58900.0,30.0748,30.262,30.0748,30.1108,58900.0
2008-11-04 13:10:00,41.83,41.85,41.65,41.69,110600.0,30.118,30.1324,29.9884,30.0172,110600.0
2008-11-04 13:20:00,41.7,42.05,41.69,42.03,78000.0,30.0244,30.2764,30.0172,30.262,78000.0
2008-11-04 13:30:00,42.05,42.07,41.77,42.01,69600.0,30.2764,30.2908,30.0748,30.2476,69600.0
2008-11-04 13:40:00,41.99,42.25,41.98,42.13,81800.0,30.2332,30.4204,30.226,30.334,81800.0
2008-11-04 13:50:00,42.15,42.2,41.9,41.96,47900.0,30.3484,30.3844,30.1684,30.2116,47900.0
2008-11-04 14:00:00,41.96,41.96,41.53,41.62,111100.0,30.2116,30.2116,29.902,29.9668,111100.0
2008-11-04 14:10:00,41.64,41.8,41.5,41.63,92900.0,29.9812,30.0964,29.8804,29.974,92900.0
2008-11-04 14:20:00,41.64,41.75,41.41,41.72,90500.0,29.9812,30.0604,29.8156,30.0388,90500.0
2008-11-04 14:30:00,41.74,41.8,41.59,41.69,58800.0,30.0532,30.0964,29.9452,30.0172,58800.0
2008-11-04 14:40:00,41.7,41.86,41.49,41.52,83700.0,30.0244,30.1396,29.8732,29.8948,83700.0
2008-11-04 14:50:00,41.49,41.5,41.17,41.42,106800.0,29.8732,29.8804,29.6428,29.8228,106800.0
2008-11-04 15:00:00,41.41,41.7,41.24,41.47,193300.0,29.8156,30.0244,29.6932,29.8588,193300.0
2008-11-04 15:10:00,41.48,41.89,41.36,41.81,104000.0,29.866,30.1612,29.7796,30.1036,104000.0
2008-11-04 15:20:00,41.79,41.88,41.61,41.71,100500.0,30.0892,30.154,29.9596,30.0316,100500.0
2008-11-04 15:30:00,41.7,42.18,41.69,42.14,169700.0,30.0244,30.37,30.0172,30.3412,169700.0
2008-11-04 15:40:00,42.16,42.74,41.97,42.6,385400.0,30.3556,30.7732,30.2188,30.6724,385400.0
2008-11-04 15:50:00,42.6,42.8,42.42,42.62,609000.0,30.6724,30.8164,30.5428,30.6868,609000.0
2008-11-05 09:30:00,41.97,42.2,41.15,41.54,217700.0,30.2188,30.3844,29.6284,29.9092,217700.0
2008-11-05 09:40:00,41.54,41.67,40.63,40.95,177700.0,29.9092,30.0028,29.254,29.4844,177700.0
2008-11-05 09:50:00,40.95,41.06,40.65,40.8,158700.0,29.4844,29.5636,29.2684,29.3764,158700.0
2008-11-05 10:00:00,40.79,41.27,40.65,41.22,214600.0,29.3692,29.7148,29.2684,29.6788,214600.0
2008-11-05 10:10:00,41.22,41.38,41.01,41.18,196300.0,29.6788,29.794,29.5276,29.65,196300.0
2008-11-05 10:20:00,41.18,41.51,41.11,41.22,183000.0,29.65,29.8876,29.5996,29.6788,183000.0
2008-11-05 10:30:00,41.22,41.95,41.21,41.9,206800.0,29.6788,30.2044,29.6716,30.1684,206800.0
2008-11-05 10:40:00,41.89,42.42,41.88,42.41,125100.0,30.1612,30.5428,30.154,30.5356,125100.0
2008-11-05 10:50:00,42.41,42.5,41.81,41.83,142600.0,30.5356,30.6004,30.1036,30.118,142600.0
2008-11-05 11:00:00,41.83,41.83,41.45,41.6,130800.0,30.118,30.118,29.8444,29.9524,130800.0
2008-11-05 11:10:00,41.59,41.77,41.5,41.53,38500.0,29.9452,30.0748,29.8804,29.902,38500.0
2008-11-05 11:20:00,41.53,41.61,41.15,41.19,61200.0,29.902,29.9596,29.6284,29.6572,61200.0
2008-11-05 11:30:00,41.19,41.25,41.0,41.02,76900.0,29.6572,29.7004,29.5204,29.5348,76900.0
2008-11-05 11:40:00,41.04,41.33,41.03,41.21,63800.0,29.5492,29.758,29.542,29.6716,63800.0
2008-11-05 11:50:00,41.21,41.41,41.09,41.26,78800.0,29.6716,29.8156,29.5852,29.7076,78800.0
2008-11-05 12:00:00,41.28,41.37,41.14,41.17,53400.0,29.722,29.7868,29.6212,29.6428,53400.0
2008-11-05 12:10:00,41.17,41.25,41.01,41.22,63200.0,29.6428,29.7004,29.5276,29.6788,63200.0
2008-11-05 12:20:00,41.22,41.44,41.1,41.14,75300.0,29.6788,29.8372,29.5924,29.6212,75300.0
2008-11-05 12:30:00,41.16,41.4,41.0,41.01,71000.0,29.6356,29.8084,29.5204,29.5276,71000.0
2008-11-05 12:40:00,41.02,41.02,40.77,40.95,78700.0,29.5348,29.5348,29.3548,29.4844,78700.0
2008-11-05 12:50:00,40.95,40.98,40.7,40.98,87800.0,29.4844,29.506,29.3044,29.506,87800.0
2008-11-05 13:00:00,40.98,41.11,40.75,41.05,70600.0,29.506,29.5996,29.3404,29.5564,70600.0
2008-11-05 13:10:00,41.06,41.16,40.84,40.93,43100.0,29.5636,29.6356,29.4052,29.47,43100.0
2008-11-05 13:20:00,40.93,40.94,40.7,40.92,71200.0,29.47,29.4772,29.3044,29.4628,71200.0
2008-11-05 13:30:00,40.9,40.93,40.61,40.7,66400.0,29.4484,29.47,29.2396,29.3044,66400.0
2008-11-05 13:40:00,40.7,41.09,40.61,40.88,72600.0,29.3044,29.5852,29.2396,29.434,72600.0
2008-11-05 13:50:00,40.91,40.96,40.65,40.81,50200.0,29.4556,29.4916,29.2684,29.3836,50200.0
2008-11-05 14:00:00,40.81,40.98,40.65,40.67,78000.0,29.3836,29.506,29.2684,29.2828,78000.0
2008-11-05 14:10:00,40.68,40.92,40.61,40.68,53700.0,29.29,29.4628,29.2396,29.29,53700.0
2008-11-05 14:20:00,40.68,40.69,40.35,40.47,123600.0,29.29,29.2972,29.0524,29.1388,123600.0
2008-11-05 14:30:00,40.48,41.0,40.44,40.6,116200.0,29.146,29.5204,29.1172,29.2324,116200.0
2008-11-05 14:40:00,40.63,40.81,40.49,40.61,86000.0,29.254,29.3836,29.1532,29.2396,86000.0
2008-11-05 14:50:00,40.61,40.71,40.4,40.45,66700.0,29.2396,29.3116,29.0884,29.1244,66700.0
2008-11-05 15:00:00,40.46,40.7,40.4,40.45,89900.0,29.1316,29.3044,29.0884,29.1244,89900.0
2008-11-05 15:10:00,40.46,40.52,40.03,40.12,150200.0,29.1316,29.1748,28.8219,28.8867,150200.0
2008-11-05 15:20:00,40.11,40.24,39.9,40.05,194900.0,28.8795,28.9732,28.7283,28.8363,194900.0
2008-11-05 15:30:00,40.07,40.07,39.5,39.52,192600.0,28.8507,28.8507,28.4403,28.4547,192600.0
2008-11-05 15:40:00,39.52,40.27,39.5,40.13,334700.0,28.4547,28.9948,28.4403,28.8939,334700.0
2008-11-05 15:50:00,40.13,40.18,39.44,39.62,397900.0,28.8939,28.9299,28.3971,28.5267,397900.0
2008-11-06 09:30:00,39.03,39.21,38.5,38.6,229500.0,28.1019,28.2315,27.7203,27.7923,229500.0
2008-11-06 09:40:00,38.64,38.68,38.01,38.02,126800.0,27.8211,27.8499,27.3675,27.3747,126800.0
2008-11-06 09:50:00,38.01,38.38,37.8,38.04,162400.0,27.3675,27.6339,27.2163,27.3891,162400.0
2008-11-06 10:00:00,38.08,38.1,37.7,37.82,129700.0,27.4179,27.4323,27.1443,27.2307,129700.0
2008-11-06 10:10:00,37.82,38.0,37.75,37.85,155300.0,27.2307,27.3603,27.1803,27.2523,155300.0
2008-11-06 10:20:00,37.85,37.87,37.43,37.5,126900.0,27.2523,27.2667,26.9499,27.0003,126900.0
2008-11-06 10:30:00,37.51,37.51,36.9,36.93,199500.0,27.0075,27.0075,26.5683,26.5899,199500.0
2008-11-06 10:40:00,36.92,36.94,36.3,36.54,207700.0,26.5827,26.5971,26.1363,26.3091,207700.0
2008-11-06 10:50:00,36.55,36.58,36.26,36.36,222300.0,26.3163,26.3379,26.1075,26.1795,222300.0
2008-11-06 11:00:00,36.36,36.39,36.0,36.02,173100.0,26.1795,26.2011,25.9203,25.9347,173100.0
2008-11-06 11:10:00,36.03,36.17,35.94,36.07,154700.0,25.9419,26.0427,25.8771,25.9707,154700.0
2008-11-06 11:20:00,36.08,36.61,35.97,36.41,148500.0,25.9779,26.3595,25.8987,26.2155,148500.0
2008-11-06 11:30:00,36.41,36.56,36.29,36.34,174400.0,26.2155,26.3235,26.1291,26.1651,174400.0
2008-11-06 11:40:00,36.34,36.47,36.13,36.3,85500.0,26.1651,26.2587,26.0139,26.1363,85500.0
2008-11-06 11:50:00,36.32,36.33,36.1,36.1,72900.0,26.1507,26.1579,25.9923,25.9923,72900.0
2008-11-06 12:00:00,36.08,36.09,35.64,35.71,157500.0,25.9779,25.9851,25.6611,25.7115,157500.0
2008-11-06 12:10:00,35.7,35.99,35.58,35.64,69600.0,25.7043,25.9131,25.6179,25.6611,69600.0
2008-11-06 12:20:00,35.63,35.66,35.26,35.29,162900.0,25.6539,25.6755,25.3875,25.4091,162900.0
2008-11-06 12:30:00,35.3,35.92,35.2,35.77,170300.0,25.4163,25.8627,25.3443,25.7547,170300.0
2008-11-06 12:40:00,35.79,36.03,35.63,36.01,79500.0,25.7691,25.9419,25.6539,25.9275,79500.0
2008-11-06 12:50:00,36.03,36.28,35.89,36.16,100000.0,25.9419,26.1219,25.8411,26.0355,100000.0
2008-11-06 13:00:00,36.15,36.25,35.63,35.87,101700.0,26.0283,26.1003,25.6539,25.8267,101700.0
2008-11-06 13:10:00,35.87,35.93,35.58,35.68,77300.0,25.8267,25.8699,25.6179,25.6899,77300.0
2008-11-06 13:20:00,35.67,35.86,35.64,35.82,92200.0,25.6827,25.8195,25.6611,25.7907,92200.0
2008-11-06 13:30:00,35.82,35.82,35.5,35.55,94900.0,25.7907,25.7907,25.5603,25.5963,94900.0
2008-11-06 13:40:00,35.55,35.59,35.41,35.52,83700.0,25.5963,25.6251,25.4955,25.5747,83700.0
2008-11-06 13:50:00,35.51,35.86,35.49,35.86,94700.0,25.5675,25.8195,25.5531,25.8195,94700.0
2008-11-06 14:00:00,35.84,36.58,35.83,36.34,142700.0,25.8051,26.3379,25.7979,26.1651,142700.0
2008-11-06 14:10:00,36.34,36.8,36.34,36.62,124900.0,26.1651,26.4963,26.1651,26.3667,124900.0
2008-11-06 14:20:00,36.6,36.63,36.16,36.16,92300.0,26.3523,26.3739,26.0355,26.0355,92300.0
2008-11-06 14:30:00,36.16,36.91,36.14,36.86,92800.0,26.0355,26.5755,26.0211,26.5395,92800.0
2008-11-06 14:40:00,36.87,37.16,36.74,36.81,105000.0,26.5467,26.7555,26.4531,26.5035,105000.0
2008-11-06 14:50:00,36.83,37.21,36.62,36.7,126100.0,26.5179,26.7915,26.3667,26.4243,126100.0
2008-11-06 15:00:00,36.68,36.9,36.2,36.23,123800.0,26.4099,26.5683,26.0643,26.0859,123800.0
2008-11-06 15:10:00,36.24,36.26,35.99,36.22,107300.0,26.0931,26.1075,25.9131,26.0787,107300.0
2008-11-06 15:20:00,36.21,36.23,35.77,35.98,146400.0,26.0715,26.0859,25.7547,25.9059,146400.0
2008-11-06 15:30:00,35.96,36.27,35.85,35.88,224800.0,25.8915,26.1147,25.8123,25.8339,224800.0
2008-11-06 15:40:00,35.83,36.39,35.82,36.06,249900.0,25.7979,26.2011,25.7907,25.9635,249900.0
2008-11-06 15:50:00,36.06,36.16,35.67,35.77,376900.0,25.9635,26.0355,25.6827,25.7547,376900.0
2008-11-07 09:30:00,36.87,36.87,36.1,36.18,176600.0,26.5467,26.5467,25.9923,26.0499,176600.0
2008-11-07 09:40:00,36.2,36.28,35.6,35.82,121800.0,26.0643,26.1219,25.6323,25.7907,121800.0
2008-11-07 09:50:00,35.82,36.34,35.51,36.17,127400.0,25.7907,26.1651,25.5675,26.0427,127400.0
2008-11-07 10:00:00,36.17,37.0,36.16,37.0,112300.0,26.0427,26.6403,26.0355,26.6403,112300.0
2008-11-07 10:10:00,37.0,37.47,36.88,37.11,178600.0,26.6403,26.9787,26.5539,26.7195,178600.0
2008-11-07 10:20:00,37.11,37.7,37.1,37.47,145100.0,26.7195,27.1443,26.7123,26.9787,145100.0
2008-11-07 10:30:00,37.42,37.49,36.89,37.31,166400.0,26.9427,26.9931,26.5611,26.8635,166400.0
2008-11-07 10:40:00,37.36,37.55,37.01,37.03,138300.0,26.8995,27.0363,26.6475,26.6619,138300.0
2008-11-07 10:50:00,37.02,37.53,37.0,37.31,155200.0,26.6547,27.0219,26.6403,26.8635,155200.0
2008-11-07 11:00:00,37.3,37.55,37.18,37.2,111700.0,26.8563,27.0363,26.7699,26.7843,111700.0
2008-11-07 11:10:00,37.17,37.56,37.17,37.36,115900.0,26.7627,27.0435,26.7627,26.8995,115900.0
2008-11-07 11:20:00,37.37,37.42,37.02,37.19,124700.0,26.9067,26.9427,26.6547,26.7771,124700.0
2008-11-07 11:30:00,37.16,37.47,37.08,37.45,128100.0,26.7555,26.9787,26.6979,26.9643,128100.0
2008-11-07 11:40:00,37.41,37.79,37.35,37.65,106400.0,26.9355,27.2091,26.8923,27.1083,106400.0
2008-11-07 11:50:00,37.65,37.69,37.28,37.49,113400.0,27.1083,27.1371,26.8419,26.9931,113400.0
2008-11-07 12:00:00,37.5,37.57,37.35,37.36,97300.0,27.0003,27.0507,26.8923,26.8995,97300.0
2008-11-07 12:10:00,37.37,37.39,37.0,37.04,55500.0,26.9067,26.9211,26.6403,26.6691,55500.0
2008-11-07 12:20:00,37.03,37.44,37.0,37.24,49900.0,26.6619,26.9571,26.6403,26.8131,49900.0
2008-11-07 12:30:00,37.25,37.38,37.12,37.35,55400.0,26.8203,26.9139,26.7267,26.8923,55400.0
2008-11-07 12:40:00,37.32,37.65,37.28,37.52,61900.0,26.8707,27.1083,26.8419,27.0147,61900.0
2008-11-07 12:50:00,37.51,37.71,37.45,37.62,68100.0,27.0075,27.1515,26.9643,27.0867,68100.0
2008-11-07 13:00:00,37.64,37.77,37.53,37.54,68200.0,27.1011,27.1947,27.0219,27.0291,68200.0
2008-11-07 13:10:00,37.55,37.57,37.39,37.4,57000.0,27.0363,27.0507,26.9211,26.9283,57000.0
2008-11-07 13:20:00,37.41,37.41,37.25,37.29,71700.0,26.9355,26.9355,26.8203,26.8491,71700.0
2008-11-07 13:30:00,37.3,37.33,37.06,37.28,71500.0,26.8563,26.8779,26.6835,26.8419,71500.0
2008-11-07 13:40:00,37.26,37.34,37.17,37.33,65700.0,26.8275,26.8851,26.7627,26.8779,65700.0
2008-11-07 13:50:00,37.34,37.45,37.21,37.44,32300.0,26.8851,26.9643,26.7915,26.9571,32300.0
2008-11-07 14:00:00,37.44,37.46,37.3,37.35,31900.0,26.9571,26.9715,26.8563,26.8923,31900.0
2008-11-07 14:10:00,37.34,37.5,37.34,37.5,28600.0,26.8851,27.0003,26.8851,27.0003,28600.0
2008-11-07 14:20:00,37.48,37.52,37.3,37.33,42300.0,26.9859,27.0147,26.8563,26.8779,42300.0
2008-11-07 14:30:00,37.36,37.59,37.36,37.57,35500.0,26.8995,27.0651,26.8995,27.0507,35500.0
2008-11-07 14:40:00,37.59,37.86,37.57,37.68,100300.0,27.0651,27.2595,27.0507,27.1299,100300.0
2008-11-07 14:50:00,37.69,37.75,37.09,37.09,174400.0,27.1371,27.1803,26.7051,26.7051,174400.0
2008-11-07 15:00:00,37.13,37.39,36.8,37.27,199400.0,26.7339,26.9211,26.4963,26.8347,199400.0
2008-11-07 15:10:00,37.26,37.47,36.99,37.01,148300.0,26.8275,26.9787,26.6331,26.6475,148300.0
2008-11-07 15:20:00,37.01,37.02,36.42,36.48,202700.0,26.6475,26.6547,26.2227,26.2659,202700.0
2008-11-07 15:30:00,36.49,36.87,36.41,36.69,178000.0,26.2731,26.5467,26.2155,26.4171,178000.0
2008-11-07 15:40:00,36.69,37.15,36.69,36.89,271400.0,26.4171,26.7483,26.4171,26.5611,271400.0
2008-11-07 15:50:00,36.9,37.19,36.75,37.17,453300.0,26.5683,26.7771,26.4603,26.7627,453300.0
2008-11-10 09:30:00,39.0,39.35,38.88,39.1,296400.0,28.0803,28.3323,27.9939,28.1523,296400.0
2008-11-10 09:40:00,39.1,39.44,38.45,38.46,375500.0,28.1523,28.3971,27.6843,27.6915,375500.0
2008-11-10 09:50:00,38.45,38.46,37.83,37.92,185800.0,27.6843,27.6915,27.2379,27.3027,185800.0
2008-11-10 10:00:00,37.95,38.11,37.59,37.99,232500.0,27.3243,27.4395,27.0651,27.3531,232500.0
2008-11-10 10:10:00,37.99,38.2,37.89,37.96,255400.0,27.3531,27.5043,27.2811,27.3315,255400.0
2008-11-10 10:20:00,37.96,38.19,37.69,38.05,171600.0,27.3315,27.4971,27.1371,27.3963,171600.0
2008-11-10 10:30:00,38.05,38.2,37.4,37.6,134700.0,27.3963,27.5043,26.9283,27.0723,134700.0
2008-11-10 10:40:00,37.58,37.98,37.48,37.5,80300.0,27.0579,27.3459,26.9859,27.0003,80300.0
2008-11-10 10:50:00,37.49,37.68,37.47,37.64,60000.0,26.9931,27.1299,26.9787,27.1011,60000.0
2008-11-10 11:00:00,37.62,37.63,37.33,37.33,74000.0,27.0867,27.0939,26.8779,26.8779,74000.0
2008-11-10 11:10:00,37.33,37.43,37.18,37.26,104500.0,26.8779,26.9499,26.7699,26.8275,104500.0
2008-11-10 11:20:00,37.26,37.55,37.17,37.28,97900.0,26.8275,27.0363,26.7627,26.8419,97900.0
2008-11-10 11:30:00,37.28,37.29,37.01,37.16,67800.0,26.8419,26.8491,26.6475,26.7555,67800.0
2008-11-10 11:40:00,37.16,37.29,36.86,36.87,59500.0,26.7555,26.8491,26.5395,26.5467,59500.0
2008-11-10 11:50:00,36.87,36.87,36.67,36.79,65700.0,26.5467,26.5467,26.4027,26.4891,65700.0
2008-11-10 12:00:00,36.79,36.83,36.6,36.81,48300.0,26.4891,26.5179,26.3523,26.5035,48300.0
2008-11-10 12:10:00,36.8,36.95,36.72,36.79,49400.0,26.4963,26.6043,26.4387,26.4891,49400.0
2008-11-10 12:20:00,36.78,36.91,36.54,36.56,76500.0,26.4819,26.5755,26.3091,26.3235,76500.0
2008-11-10 12:30:00,36.57,36.6,36.17,36.18,88600.0,26.3307,26.3523,26.0427,26.0499,88600.0
2008-11-10 12:40:00,36.19,36.46,36.03,36.45,92900.0,26.0571,26.2515,25.9419,26.2443,92900.0
2008-11-10 12:50:00,36.43,36.45,36.05,36.05,66400.0,26.2299,26.2443,25.9563,25.9563,66400.0
2008-11-10 13:00:00,36.04,36.39,36.03,36.38,32900.0,25.9491,26.2011,25.9419,26.1939,32900.0
2008-11-10 13:10:00,36.38,36.63,36.38,36.63,33300.0,26.1939,26.3739,26.1939,26.3739,33300.0
2008-11-10 13:20:00,36.62,36.75,36.4,36.74,46500.0,26.3667,26.4603,26.2083,26.4531,46500.0
2008-11-10 13:30:00,36.74,37.03,36.7,36.88,55300.0,26.4531,26.6619,26.4243,26.5539,55300.0
2008-11-10 13:40:00,36.87,36.87,36.49,36.6,64000.0,26.5467,26.5467,26.2731,26.3523,64000.0
2008-11-10 13:50:00,36.6,37.07,36.58,36.99,44900.0,26.3523,26.6907,26.3379,26.6331,44900.0
2008-11-10 14:00:00,37.0,37.25,36.79,37.23,48700.0,26.6403,26.8203,26.4891,26.8059,48700.0
2008-11-10 14:10:00,37.2,37.24,36.82,36.88,58300.0,26.7843,26.8131,26.5107,26.5539,58300.0
2008-11-10 14:20:00,36.88,37.01,36.81,36.92,84100.0,26.5539,26.6475,26.5035,26.5827,84100.0
2008-11-10 14:30:00,36.91,36.95,36.65,36.78,77100.0,26.5755,26.6043,26.3883,26.4819,77100.0
2008-11-10 14:40:00,36.79,36.96,36.62,36.63,66100.0,26.4891,26.6115,26.3667,26.3739,66100.0
2008-11-10 14:50:00,36.64,36.9,36.52,36.7,96000.0,26.3811,26.5683,26.2947,26.4243,96000.0
2008-11-10 15:00:00,36.69,36.79,36.3,36.58,123500.0,26.4171,26.4891,26.1363,26.3379,123500.0
2008-11-10 15:10:00,36.56,36.9,36.5,36.56,120500.0,26.3235,26.5683,26.2803,26.3235,120500.0
2008-11-10 15:20:00,36.54,36.58,36.27,36.48,146800.0,26.3091,26.3379,26.1147,26.2659,146800.0
2008-11-10 15:30:00,36.47,36.82,36.3,36.37,183700.0,26.2587,26.5107,26.1363,26.1867,183700.0
2008-11-10 15:40:00,36.38,36.83,36.35,36.53,229900.0,26.1939,26.5179,26.1723,26.3019,229900.0
2008-11-10 15:50:00,36.54,36.95,36.53,36.91,245200.0,26.3091,26.6043,26.3019,26.5755,245200.0
2008-11-11 09:30:00,35.73,35.92,34.96,35.32,401200.0,25.7259,25.8627,25.1715,25.4307,401200.0
2008-11-11 09:40:00,35.32,35.58,34.92,34.99,117500.0,25.4307,25.6179,25.1427,25.1931,117500.0
2008-11-11 09:50:00,34.99,34.99,34.5,34.56,182700.0,25.1931,25.1931,24.8403,24.8835,182700.0
2008-11-11 10:00:00,34.56,34.99,34.43,34.87,126200.0,24.8835,25.1931,24.7899,25.1067,126200.0
2008-11-11 10:10:00,34.87,35.39,34.87,35.25,124500.0,25.1067,25.4811,25.1067,25.3803,124500.0
2008-11-11 10:20:00,35.24,35.5,35.06,35.07,80800.0,25.3731,25.5603,25.2435,25.2507,80800.0
2008-11-11 10:30:00,35.06,35.22,34.85,34.87,71000.0,25.2435,25.3587,25.0923,25.1067,71000.0
2008-11-11 10:40:00,34.87,34.9,34.64,34.77,98300.0,25.1067,25.1283,24.9411,25.0347,98300.0
2008-11-11 10:50:00,34.78,34.85,34.62,34.62,70900.0,25.0419,25.0923,24.9267,24.9267,70900.0
2008-11-11 11:00:00,34.61,34.68,34.43,34.61,95300.0,24.9195,24.9699,24.7899,24.9195,95300.0
2008-11-11 11:10:00,34.58,34.88,34.54,34.57,82100.0,24.8979,25.1139,24.8691,24.8907,82100.0
2008-11-11 11:20:00,34.56,34.8,34.45,34.54,86300.0,24.8835,25.0563,24.8043,24.8691,86300.0
2008-11-11 11:30:00,34.53,34.65,34.21,34.54,116200.0,24.8619,24.9483,24.6315,24.8691,116200.0
2008-11-11 11:40:00,34.55,34.79,34.5,34.61,67400.0,24.8763,25.0491,24.8403,24.9195,67400.0
2008-11-11 11:50:00,34.6,34.6,34.33,34.38,82100.0,24.9123,24.9123,24.7179,24.7539,82100.0
2008-11-11 12:00:00,34.38,34.4,34.07,34.07,77700.0,24.7539,24.7683,24.5307,24.5307,77700.0
2008-11-11 12:10:00,34.09,34.2,34.08,34.14,73400.0,24.5451,24.6243,24.5379,24.5811,73400.0
2008-11-11 12:20:00,34.14,34.26,34.08,34.17,70800.0,24.5811,24.6675,24.5379,24.6027,70800.0
2008-11-11 12:30:00,34.17,34.5,34.17,34.45,60700.0,24.6027,24.8403,24.6027,24.8043,60700.0
2008-11-11 12:40:00,34.45,34.59,34.23,34.23,81800.0,24.8043,24.9051,24.6459,24.6459,81800.0
2008-11-11 12:50:00,34.21,34.4,34.12,34.4,46300.0,24.6315,24.7683,24.5667,24.7683,46300.0
2008-11-11 13:00:00,34.41,34.5,34.28,34.41,46300.0,24.7755,24.8403,24.6819,24.7755,46300.0
2008-11-11 13:10:00,34.41,34.49,34.06,34.09,62800.0,24.7755,24.8331,24.5235,24.5451,62800.0
2008-11-11 13:20:00,34.08,34.12,33.8,33.93,111400.0,24.5379,24.5667,24.3363,24.4299,111400.0
2008-11-11 13:30:00,33.91,34.01,33.55,33.63,157300.0,24.4155,24.4875,24.1563,24.2139,157300.0
2008-11-11 13:40:00,33.64,33.95,33.56,33.87,114900.0,24.2211,24.4443,24.1635,24.3867,114900.0
2008-11-11 13:50:00,33.87,34.55,33.81,34.52,117300.0,24.3867,24.8763,24.3435,24.8547,117300.0
2008-11-11 14:00:00,34.48,34.68,34.19,34.29,171100.0,24.8259,24.9699,24.6171,24.6891,171100.0
2008-11-11 14:10:00,34.29,34.9,34.26,34.9,113500.0,24.6891,25.1283,24.6675,25.1283,113500.0
2008-11-11 14:20:00,34.9,35.54,34.87,35.47,175500.0,25.1283,25.5891,25.1067,25.5387,175500.0
2008-11-11 14:30:00,35.46,35.81,35.34,35.51,247000.0,25.5315,25.7835,25.4451,25.5675,247000.0
2008-11-11 14:40:00,35.5,35.5,34.91,35.02,145900.0,25.5603,25.5603,25.1355,25.2147,145900.0
2008-11-11 14:50:00,35.01,35.01,34.47,34.53,156400.0,25.2075,25.2075,24.8187,24.8619,156400.0
2008-11-11 15:00:00,34.5,34.88,34.41,34.52,127100.0,24.8403,25.1139,24.7755,24.8547,127100.0
2008-11-11 15:10:00,34.5,34.88,34.4,34.88,142200.0,24.8403,25.1139,24.7683,25.1139,142200.0
2008-11-11 15:20:00,34.87,35.01,34.74,34.81,105700.0,25.1067,25.2075,25.0131,25.0635,105700.0
2008-11-11 15:30:00,34.8,34.82,34.32,34.53,197700.0,25.0563,25.0707,24.7107,24.8619,197700.0
2008-11-11 15:40:00,34.54,35.2,34.54,35.19,304100.0,24.8691,25.3443,24.8691,25.3371,304100.0
2008-11-11 15:50:00,35.2,35.23,35.0,35.16,444900.0,25.3443,25.3659,25.2003,25.3155,444900.0
2008-11-12 09:30:00,34.37,34.37,33.66,34.26,323500.0,24.7467,24.7467,24.2355,24.6675,323500.0
2008-11-12 09:40:00,34.23,34.28,33.76,34.08,206700.0,24.6459,24.6819,24.3075,24.5379,206700.0
2008-11-12 09:50:00,34.07,34.25,33.88,33.94,129900.0,24.5307,24.6603,24.3939,24.4371,129900.0
2008-11-12 10:00:00,33.95,34.37,33.91,34.05,128700.0,24.4443,24.7467,24.4155,24.5163,128700.0
2008-11-12 10:10:00,34.08,34.38,34.03,34.37,106900.0,24.5379,24.7539,24.5019,24.7467,106900.0
2008-11-12 10:20:00,34.35,34.43,33.92,33.97,137600.0,24.7323,24.7899,24.4227,24.4587,137600.0
2008-11-12 10:30:00,33.97,34.07,33.66,33.7,212300.0,24.4587,24.5307,24.2355,24.2643,212300.0
2008-11-12 10:40:00,33.69,33.79,33.53,33.63,123300.0,24.2571,24.3291,24.1419,24.2139,123300.0
2008-11-12 10:50:00,33.63,33.86,33.58,33.78,101900.0,24.2139,24.3795,24.1779,24.3219,101900.0
2008-11-12 11:00:00,33.75,33.76,33.3,33.37,138400.0,24.3003,24.3075,23.9763,24.0267,138400.0
2008-11-12 11:10:00,33.36,33.6,33.2,33.5,153900.0,24.0195,24.1923,23.9043,24.1203,153900.0
2008-11-12 11:20:00,33.46,33.56,33.2,33.39,106300.0,24.0915,24.1635,23.9043,24.0411,106300.0
2008-11-12 11:30:00,33.41,33.63,33.32,33.46,123200.0,24.0555,24.2139,23.9907,24.0915,123200.0
2008-11-12 11:40:00,33.46,33.56,33.25,33.31,112000.0,24.0915,24.1635,23.9403,23.9835,112000.0
2008-11-12 11:50:00,33.32,33.6,33.25,33.57,89700.0,23.9907,24.1923,23.9403,24.1707,89700.0
2008-11-12 12:00:00,33.56,33.71,33.26,33.3,81700.0,24.1635,24.2715,23.9475,23.9763,81700.0
2008-11-12 12:10:00,33.33,33.39,33.15,33.18,51800.0,23.9979,24.0411,23.8683,23.8899,51800.0
2008-11-12 12:20:00,33.17,33.56,33.1,33.46,51900.0,23.8827,24.1635,23.8323,24.0915,51900.0
2008-11-12 12:30:00,33.48,33.54,33.26,33.45,45300.0,24.1059,24.1491,23.9475,24.0843,45300.0
2008-11-12 12:40:00,33.45,33.5,33.17,33.22,49600.0,24.0843,24.1203,23.8827,23.9187,49600.0
2008-11-12 12:50:00,33.23,33.24,33.05,33.18,93800.0,23.9259,23.9331,23.7963,23.8899,93800.0
2008-11-12 13:00:00,33.18,33.29,32.93,32.95,125600.0,23.8899,23.9691,23.7099,23.7243,125600.0
2008-11-12 13:10:00,32.93,32.95,32.66,32.73,103800.0,23.7099,23.7243,23.5155,23.5659,103800.0
2008-11-12 13:20:00,32.72,32.8,32.68,32.77,64300.0,23.5587,23.6163,23.5299,23.5947,64300.0
2008-11-12 13:30:00,32.78,32.86,32.53,32.75,90500.0,23.6019,23.6595,23.4219,23.5803,90500.0
2008-11-12 13:40:00,32.74,33.01,32.72,32.92,55100.0,23.5731,23.7675,23.5587,23.7027,55100.0
2008-11-12 13:50:00,32.93,32.95,32.54,32.65,87500.0,23.7099,23.7243,23.4291,23.5083,87500.0
2008-11-12 14:00:00,32.65,32.69,32.5,32.53,112700.0,23.5083,23.5371,23.4003,23.4219,112700.0
2008-11-12 14:10:00,32.54,32.7,32.5,32.61,102200.0,23.4291,23.5443,23.4003,23.4795,102200.0
2008-11-12 14:20:00,32.64,32.8,32.62,32.71,92900.0,23.5011,23.6163,23.4867,23.5515,92900.0
2008-11-12 14:30:00,32.72,32.9,32.58,32.68,165500.0,23.5587,23.6883,23.4579,23.5299,165500.0
2008-11-12 14:40:00,32.68,32.94,32.53,32.66,167800.0,23.5299,23.7171,23.4219,23.5155,167800.0
2008-11-12 14:50:00,32.68,32.68,32.41,32.45,104400.0,23.5299,23.5299,23.3355,23.3643,104400.0
2008-11-12 15:00:00,32.45,32.47,32.31,32.39,121400.0,23.3643,23.3787,23.2635,23.3211,121400.0
2008-11-12 15:10:00,32.4,32.52,32.31,32.45,161400.0,23.3283,23.4147,23.2635,23.3643,161400.0
2008-11-12 15:20:00,32.43,32.52,32.31,32.44,189000.0,23.3499,23.4147,23.2635,23.3571,189000.0
2008-11-12 15:30:00,32.44,32.73,32.37,32.62,273200.0,23.3571,23.5659,23.3067,23.4867,273200.0
2008-11-12 15:40:00,32.61,33.09,32.54,32.85,323300.0,23.4795,23.8251,23.4291,23.6523,323300.0
2008-11-12 15:50:00,32.85,33.02,32.72,32.73,344900.0,23.6523,23.7747,23.5587,23.5659,344900.0
2008-11-13 09:30:00,33.0,33.7,33.0,33.36,148400.0,23.7603,24.2643,23.7603,24.0195,148400.0
2008-11-13 09:40:00,33.33,33.34,32.3,32.31,147200.0,23.9979,24.0051,23.2563,23.2635,147200.0
2008-11-13 09:50:00,32.31,32.43,31.81,31.85,371200.0,23.2635,23.3499,22.9035,22.9323,371200.0
2008-11-13 10:00:00,31.85,32.47,31.78,32.03,190700.0,22.9323,23.3787,22.8819,23.0619,190700.0
2008-11-13 10:10:00,32.01,32.79,32.01,32.5,241700.0,23.0475,23.6091,23.0475,23.4003,241700.0
2008-11-13 10:20:00,32.53,32.77,32.5,32.67,176800.0,23.4219,23.5947,23.4003,23.5227,176800.0
2008-11-13 10:30:00,32.67,32.71,32.22,32.43,103600.0,23.5227,23.5515,23.1987,23.3499,103600.0
2008-11-13 10:40:00,32.44,32.5,32.0,32.01,107100.0,23.3571,23.4003,23.0403,23.0475,107100.0
2008-11-13 10:50:00,32.0,32.37,32.0,32.37,118800.0,23.0403,23.3067,23.0403,23.3067,118800.0
2008-11-13 11:00:00,32.39,32.5,31.81,31.87,80800.0,23.3211,23.4003,22.9035,22.9467,80800.0
2008-11-13 11:10:00,31.85,32.25,31.83,32.01,46600.0,22.9323,23.2203,22.9179,23.0475,46600.0
2008-11-13 11:20:00,31.98,32.5,31.76,32.49,105300.0,23.0259,23.4003,22.8675,23.3931,105300.0
2008-11-13 11:30:00,32.5,32.6,32.37,32.44,129400.0,23.4003,23.4723,23.3067,23.3571,129400.0
2008-11-13 11:40:00,32.45,32.88,32.44,32.73,114400.0,23.3643,23.6739,23.3571,23.5659,114400.0
2008-11-13 11:50:00,32.74,33.02,32.7,32.9,155900.0,23.5731,23.7747,23.5443,23.6883,155900.0
2008-11-13 12:00:00,32.9,33.1,32.8,32.97,87600.0,23.6883,23.8323,23.6163,23.7387,87600.0
2008-11-13 12:10:00,32.98,32.99,32.38,32.42,75600.0,23.7459,23.7531,23.3139,23.3427,75600.0
2008-11-13 12:20:00,32.41,32.49,32.2,32.35,97800.0,23.3355,23.3931,23.1843,23.2923,97800.0
2008-11-13 12:30:00,32.35,32.47,32.21,32.4,91000.0,23.2923,23.3787,23.1915,23.3283,91000.0
2008-11-13 12:40:00,32.42,32.47,31.78,31.8,109100.0,23.3427,23.3787,22.8819,22.8963,109100.0
2008-11-13 12:50:00,31.8,31.81,30.84,30.84,204200.0,22.8963,22.9035,22.2051,22.2051,204200.0
2008-11-13 13:00:00,30.87,31.18,30.62,31.18,200600.0,22.2267,22.4499,22.0467,22.4499,200600.0
2008-11-13 13:10:00,31.18,31.79,31.08,31.68,165800.0,22.4499,22.8891,22.3779,22.8099,165800.0
2008-11-13 13:20:00,31.68,32.16,31.56,32.16,203800.0,22.8099,23.1555,22.7235,23.1555,203800.0
2008-11-13 13:30:00,32.17,32.97,32.16,32.8,232400.0,23.1627,23.7387,23.1555,23.6163,232400.0
2008-11-13 13:40:00,32.8,33.7,32.74,33.1,343700.0,23.6163,24.2643,23.5731,23.8323,343700.0
2008-11-13 13:50:00,33.08,34.24,33.06,33.67,420200.0,23.8179,24.6531,23.8035,24.2427,420200.0
2008-11-13 14:00:00,33.63,33.82,33.26,33.59,345100.0,24.2139,24.3507,23.9475,24.1851,345100.0
2008-11-13 14:10:00,33.54,33.89,33.24,33.24,290500.0,24.1491,24.4011,23.9331,23.9331,290500.0
2008-11-13 14:20:00,33.26,34.55,33.24,34.29,246400.0,23.9475,24.8763,23.9331,24.6891,246400.0
2008-11-13 14:30:00,34.29,34.45,33.7,34.45,369100.0,24.6891,24.8043,24.2643,24.8043,369100.0
2008-11-13 14:40:00,34.43,34.58,34.18,34.27,277300.0,24.7899,24.8979,24.6099,24.6747,277300.0
2008-11-13 14:50:00,34.27,34.49,34.01,34.05,209200.0,24.6747,24.8331,24.4875,24.5163,209200.0
2008-11-13 15:00:00,34.04,34.27,33.06,33.19,226900.0,24.5091,24.6747,23.8035,23.8971,226900.0
2008-11-13 15:10:00,33.2,34.2,33.2,34.11,278700.0,23.9043,24.6243,23.9043,24.5595,278700.0
2008-11-13 15:20:00,34.13,34.72,33.96,34.7,340600.0,24.5739,24.9987,24.4515,24.9843,340600.0
2008-11-13 15:30:00,34.7,35.3,34.55,34.89,344000.0,24.9843,25.4163,24.8763,25.1211,344000.0
2008-11-13 15:40:00,34.89,35.17,34.79,34.97,410100.0,25.1211,25.3227,25.0491,25.1787,410100.0
2008-11-13 15:50:00,34.97,35.82,34.93,35.61,629700.0,25.1787,25.7907,25.1499,25.6395,629700.0
2008-11-14 09:30:00,34.97,35.19,34.5,34.95,129000.0,25.1787,25.3371,24.8403,25.1643,129000.0
2008-11-14 09:40:00,34.93,35.49,34.71,34.84,164500.0,25.1499,25.5531,24.9915,25.0851,164500.0
2008-11-14 09:50:00,34.83,35.97,34.82,35.97,238700.0,25.0779,25.8987,25.0707,25.8987,238700.0
2008-11-14 10:00:00,35.93,36.0,35.12,35.3,242500.0,25.8699,25.9203,25.2867,25.4163,242500.0
2008-11-14 10:10:00,35.3,35.67,35.06,35.12,156400.0,25.4163,25.6827,25.2435,25.2867,156400.0
2008-11-14 10:20:00,35.1,35.21,34.84,34.87,141600.0,25.2723,25.3515,25.0851,25.1067,141600.0
2008-11-14 10:30:00,34.89,34.89,34.34,34.37,217900.0,25.1211,25.1211,24.7251,24.7467,217900.0
2008-11-14 10:40:00,34.4,35.01,34.18,35.01,320500.0,24.7683,25.2075,24.6099,25.2075,320500.0
2008-11-14 10:50:00,35.01,35.41,35.01,35.14,166700.0,25.2075,25.4955,25.2075,25.3011,166700.0
2008-11-14 11:00:00,35.12,35.27,34.38,34.7,172700.0,25.2867,25.3947,24.7539,24.9843,172700.0
2008-11-14 11:10:00,34.75,35.1,34.37,35.09,96900.0,25.0203,25.2723,24.7467,25.2651,96900.0
2008-11-14 11:20:00,35.09,35.09,34.5,34.51,126600.0,25.2651,25.2651,24.8403,24.8475,126600.0
2008-11-14 11:30:00,34.5,34.63,34.34,34.34,79700.0,24.8403,24.9339,24.7251,24.7251,79700.0
2008-11-14 11:40:00,34.36,34.54,34.22,34.54,68800.0,24.7395,24.8691,24.6387,24.8691,68800.0
2008-11-14 11:50:00,34.56,34.84,34.21,34.31,65400.0,24.8835,25.0851,24.6315,24.7035,65400.0
2008-11-14 12:00:00,34.27,34.33,33.92,34.19,59800.0,24.6747,24.7179,24.4227,24.6171,59800.0
2008-11-14 12:10:00,34.22,34.35,34.03,34.11,56600.0,24.6387,24.7323,24.5019,24.5595,56600.0
2008-11-14 12:20:00,34.09,34.64,34.09,34.57,101900.0,24.5451,24.9411,24.5451,24.8907,101900.0
2008-11-14 12:30:00,34.58,34.8,34.3,34.7,112400.0,24.8979,25.0563,24.6963,24.9843,112400.0
2008-11-14 12:40:00,34.71,34.74,34.33,34.35,64500.0,24.9915,25.0131,24.7179,24.7323,64500.0
2008-11-14 12:50:00,34.33,34.54,34.24,34.32,91700.0,24.7179,24.8691,24.6531,24.7107,91700.0
2008-11-14 13:00:00,34.27,34.27,34.07,34.12,69000.0,24.6747,24.6747,24.5307,24.5667,69000.0
2008-11-14 13:10:00,34.11,34.11,33.72,33.86,161700.0,24.5595,24.5595,24.2787,24.3795,161700.0
2008-11-14 13:20:00,33.86,34.33,33.64,34.33,148800.0,24.3795,24.7179,24.2211,24.7179,148800.0
2008-11-14 13:30:00,34.32,34.48,34.01,34.05,80800.0,24.7107,24.8259,24.4875,24.5163,80800.0
2008-11-14 13:40:00,34.08,34.33,33.78,34.09,101900.0,24.5379,24.7179,24.3219,24.5451,101900.0
2008-11-14 13:50:00,34.08,34.44,34.06,34.16,72200.0,24.5379,24.7971,24.5235,24.5955,72200.0
2008-11-14 14:00:00,34.15,34.63,33.93,34.58,120300.0,24.5883,24.9339,24.4299,24.8979,120300.0
2008-11-14 14:10:00,34.57,35.0,34.42,34.96,149100.0,24.8907,25.2003,24.7827,25.1715,149100.0
2008-11-14 14:20:00,34.96,35.03,34.56,34.71,172800.0,25.1715,25.2219,24.8835,24.9915,172800.0
2008-11-14 14:30:00,34.72,34.84,34.28,34.69,108800.0,24.9987,25.0851,24.6819,24.9771,108800.0
2008-11-14 14:40:00,34.69,35.27,34.68,34.99,118000.0,24.9771,25.3947,24.9699,25.1931,118000.0
2008-11-14 14:50:00,34.97,35.5,34.84,35.47,142000.0,25.1787,25.5603,25.0851,25.5387,142000.0
2008-11-14 15:00:00,35.45,35.71,35.0,35.5,204900.0,25.5243,25.7115,25.2003,25.5603,204900.0
2008-11-14 15:10:00,35.46,35.6,34.86,34.91,172600.0,25.5315,25.6323,25.0995,25.1355,172600.0
2008-11-14 15:20:00,34.9,35.47,34.74,34.98,252000.0,25.1283,25.5387,25.0131,25.1859,252000.0
2008-11-14 15:30:00,34.98,35.04,34.35,34.66,150200.0,25.1859,25.2291,24.7323,24.9555,150200.0
2008-11-14 15:40:00,34.66,34.75,34.2,34.56,306000.0,24.9555,25.0203,24.6243,24.8835,306000.0
2008-11-14 15:50:00,34.55,34.62,33.7,33.71,439600.0,24.8763,24.9267,24.2643,24.2715,439600.0
2008-11-17 09:30:00,32.93,33.65,32.4,33.2,144700.0,23.7099,24.2283,23.3283,23.9043,144700.0
2008-11-17 09:40:00,33.16,33.5,32.78,33.02,170300.0,23.8755,24.1203,23.6019,23.7747,170300.0
2008-11-17 09:50:00,33.03,33.24,32.97,33.04,115000.0,23.7819,23.9331,23.7387,23.7891,115000.0
2008-11-17 10:00:00,33.06,33.29,32.95,33.25,167700.0,23.8035,23.9691,23.7243,23.9403,167700.0
2008-11-17 10:10:00,33.27,33.3,32.77,32.79,138100.0,23.9547,23.9763,23.5947,23.6091,138100.0
2008-11-17 10:20:00,32.76,33.11,32.69,33.05,113200.0,23.5875,23.8395,23.5371,23.7963,113200.0
2008-11-17 10:30:00,33.02,33.22,32.72,33.05,68700.0,23.7747,23.9187,23.5587,23.7963,68700.0
2008-11-17 10:40:00,33.03,33.11,32.84,32.94,67000.0,23.7819,23.8395,23.6451,23.7171,67000.0
2008-11-17 10:50:00,32.96,33.05,32.6,32.64,68500.0,23.7315,23.7963,23.4723,23.5011,68500.0
2008-11-17 11:00:00,32.65,33.36,32.65,33.26,62500.0,23.5083,24.0195,23.5083,23.9475,62500.0
2008-11-17 11:10:00,33.29,33.4,33.06,33.06,46600.0,23.9691,24.0483,23.8035,23.8035,46600.0
2008-11-17 11:20:00,33.07,33.09,32.9,33.0,59500.0,23.8107,23.8251,23.6883,23.7603,59500.0
2008-11-17 11:30:00,33.0,33.31,32.99,33.2,84400.0,23.7603,23.9835,23.7531,23.9043,84400.0
2008-11-17 11:40:00,33.24,33.24,32.88,33.22,105300.0,23.9331,23.9331,23.6739,23.9187,105300.0
2008-11-17 11:50:00,33.22,33.89,33.19,33.77,165100.0,23.9187,24.4011,23.8971,24.3147,165100.0
2008-11-17 12:00:00,33.76,33.89,33.5,33.71,110600.0,24.3075,24.4011,24.1203,24.2715,110600.0
2008-11-17 12:10:00,33.71,33.8,33.47,33.61,82500.0,24.2715,24.3363,24.0987,24.1995,82500.0
2008-11-17 12:20:00,33.63,34.0,33.55,33.98,124700.0,24.2139,24.4803,24.1563,24.4659,124700.0
2008-11-17 12:30:00,34.0,34.1,33.45,33.49,99000.0,24.4803,24.5523,24.0843,24.1131,99000.0
2008-11-17 12:40:00,33.47,34.17,33.47,34.1,77800.0,24.0987,24.6027,24.0987,24.5523,77800.0
2008-11-17 12:50:00,34.1,34.12,33.47,33.51,90500.0,24.5523,24.5667,24.0987,24.1275,90500.0
2008-11-17 13:00:00,33.53,33.56,33.22,33.38,42800.0,24.1419,24.1635,23.9187,24.0339,42800.0
2008-11-17 13:10:00,33.4,33.43,33.08,33.18,37600.0,24.0483,24.0699,23.8179,23.8899,37600.0
2008-11-17 13:20:00,33.17,33.39,33.05,33.34,54700.0,23.8827,24.0411,23.7963,24.0051,54700.0
2008-11-17 13:30:00,33.37,33.42,32.95,33.02,39400.0,24.0267,24.0627,23.7243,23.7747,39400.0
2008-11-17 13:40:00,33.04,33.17,32.96,33.12,99200.0,23.7891,23.8827,23.7315,23.8467,99200.0
2008-11-17 13:50:00,33.1,33.51,33.05,33.41,53500.0,23.8323,24.1275,23.7963,24.0555,53500.0
2008-11-17 14:00:00,33.39,33.46,33.0,33.45,64400.0,24.0411,24.0915,23.7603,24.0843,64400.0
2008-11-17 14:10:00,33.42,33.72,33.3,33.56,81000.0,24.0627,24.2787,23.9763,24.1635,81000.0
2008-11-17 14:20:00,33.55,33.82,33.12,33.2,88600.0,24.1563,24.3507,23.8467,23.9043,88600.0
2008-11-17 14:30:00,33.2,33.74,33.14,33.67,83600.0,23.9043,24.2931,23.8611,24.2427,83600.0
2008-11-17 14:40:00,33.68,33.84,33.55,33.6,96100.0,24.2499,24.3651,24.1563,24.1923,96100.0
2008-11-17 14:50:00,33.6,33.71,33.36,33.4,51700.0,24.1923,24.2715,24.0195,24.0483,51700.0
2008-11-17 15:00:00,33.38,33.71,33.23,33.5,69800.0,24.0339,24.2715,23.9259,24.1203,69800.0
2008-11-17 15:10:00,33.5,33.79,33.25,33.63,96200.0,24.1203,24.3291,23.9403,24.2139,96200.0
2008-11-17 15:20:00,33.62,33.74,33.25,33.41,118200.0,24.2067,24.2931,23.9403,24.0555,118200.0
2008-11-17 15:30:00,33.44,33.58,32.91,33.07,151500.0,24.0771,24.1779,23.6955,23.8107,151500.0
2008-11-17 15:40:00,33.05,33.31,32.94,33.02,205500.0,23.7963,23.9835,23.7171,23.7747,205500.0
2008-11-17 15:50:00,33.02,33.19,32.65,32.69,286700.0,23.7747,23.8971,23.5083,23.5371,286700.0
2008-11-18 09:30:00,32.59,33.36,32.59,33.08,127400.0,23.4651,24.0195,23.4651,23.8179,127400.0
2008-11-18 09:40:00,33.07,33.54,33.04,33.49,136900.0,23.8107,24.1491,23.7891,24.1131,136900.0
2008-11-18 09:50:00,33.47,33.5,32.89,33.45,129500.0,24.0987,24.1203,23.6811,24.0843,129500.0
2008-11-18 10:00:00,33.45,33.48,33.05,33.31,119700.0,24.0843,24.1059,23.7963,23.9835,119700.0
2008-11-18 10:10:00,33.31,33.89,33.24,33.88,139100.0,23.9835,24.4011,23.9331,24.3939,139100.0
2008-11-18 10:20:00,33.88,33.95,33.19,33.84,137700.0,24.3939,24.4443,23.8971,24.3651,137700.0
2008-11-18 10:30:00,33.85,33.86,33.46,33.66,55900.0,24.3723,24.3795,24.0915,24.2355,55900.0
2008-11-18 10:40:00,33.67,33.89,33.36,33.7,75200.0,24.2427,24.4011,24.0195,24.2643,75200.0
2008-11-18 10:50:00,33.69,33.69,33.36,33.54,79700.0,24.2571,24.2571,24.0195,24.1491,79700.0
2008-11-18 11:00:00,33.53,33.53,33.22,33.4,64200.0,24.1419,24.1419,23.9187,24.0483,64200.0
2008-11-18 11:10:00,33.39,33.55,33.29,33.38,105700.0,24.0411,24.1563,23.9691,24.0339,105700.0
2008-11-18 11:20:00,33.34,33.4,33.1,33.38,57500.0,24.0051,24.0483,23.8323,24.0339,57500.0
2008-11-18 11:30:00,33.38,33.88,33.31,33.82,84000.0,24.0339,24.3939,23.9835,24.3507,84000.0
2008-11-18 11:40:00,33.78,34.0,33.68,33.87,106400.0,24.3219,24.4803,24.2499,24.3867,106400.0
2008-11-18 11:50:00,33.84,34.26,33.84,34.15,118100.0,24.3651,24.6675,24.3651,24.5883,118100.0
2008-11-18 12:00:00,34.15,34.15,33.72,33.76,73700.0,24.5883,24.5883,24.2787,24.3075,73700.0
2008-11-18 12:10:00,33.74,33.94,33.64,33.7,42100.0,24.2931,24.4371,24.2211,24.2643,42100.0
2008-11-18 12:20:00,33.69,33.69,33.46,33.67,120100.0,24.2571,24.2571,24.0915,24.2427,120100.0
2008-11-18 12:30:00,33.68,33.68,33.5,33.62,70900.0,24.2499,24.2499,24.1203,24.2067,70900.0
2008-11-18 12:40:00,33.59,33.7,33.43,33.48,95400.0,24.1851,24.2643,24.0699,24.1059,95400.0
2008-11-18 12:50:00,33.46,33.7,33.44,33.58,116100.0,24.0915,24.2643,24.0771,24.1779,116100.0
2008-11-18 13:00:00,33.56,33.6,33.38,33.43,96300.0,24.1635,24.1923,24.0339,24.0699,96300.0
2008-11-18 13:10:00,33.41,33.51,33.32,33.35,104100.0,24.0555,24.1275,23.9907,24.0123,104100.0
2008-11-18 13:20:00,33.32,33.44,33.25,33.36,139000.0,23.9907,24.0771,23.9403,24.0195,139000.0
2008-11-18 13:30:00,33.32,33.46,32.96,32.97,193800.0,23.9907,24.0915,23.7315,23.7387,193800.0
2008-11-18 13:40:00,32.98,33.22,32.59,32.77,179500.0,23.7459,23.9187,23.4651,23.5947,179500.0
2008-11-18 13:50:00,32.77,33.15,32.75,33.15,60800.0,23.5947,23.8683,23.5803,23.8683,60800.0
2008-11-18 14:00:00,33.12,33.18,32.91,32.99,152900.0,23.8467,23.8899,23.6955,23.7531,152900.0
2008-11-18 14:10:00,32.98,33.36,32.95,33.23,92200.0,23.7459,24.0195,23.7243,23.9259,92200.0
2008-11-18 14:20:00,33.24,33.38,33.1,33.33,64200.0,23.9331,24.0339,23.8323,23.9979,64200.0
2008-11-18 14:30:00,33.37,33.37,33.0,33.06,90100.0,24.0267,24.0267,23.7603,23.8035,90100.0
2008-11-18 14:40:00,33.04,33.21,32.55,32.56,103700.0,23.7891,23.9115,23.4363,23.4435,103700.0
2008-11-18 14:50:00,32.58,32.92,32.5,32.92,149700.0,23.4579,23.7027,23.4003,23.7027,149700.0
2008-11-18 15:00:00,32.89,33.28,32.61,33.25,108800.0,23.6811,23.9619,23.4795,23.9403,108800.0
2008-11-18 15:10:00,33.25,33.54,32.86,33.21,162300.0,23.9403,24.1491,23.6595,23.9115,162300.0
2008-11-18 15:20:00,33.2,33.52,32.9,33.07,159000.0,23.9043,24.1347,23.6883,23.8107,159000.0
2008-11-18 15:30:00,33.07,33.34,32.62,33.11,249400.0,23.8107,24.0051,23.4867,23.8395,249400.0
2008-11-18 15:40:00,33.1,33.67,33.1,33.42,299500.0,23.8323,24.2427,23.8323,24.0627,299500.0
2008-11-18 15:50:00,33.4,33.72,33.35,33.62,327900.0,24.0483,24.2787,24.0123,24.2067,327900.0
2008-11-19 09:30:00,33.16,33.83,33.09,33.76,151100.0,23.8755,24.3579,23.8251,24.3075,151100.0
2008-11-19 09:40:00,33.75,34.0,33.03,33.44,157000.0,24.3003,24.4803,23.7819,24.0771,157000.0
2008-11-19 09:50:00,33.41,33.72,33.09,33.13,159000.0,24.0555,24.2787,23.8251,23.8539,159000.0
2008-11-19 10:00:00,33.12,33.59,32.93,33.55,140000.0,23.8467,24.1851,23.7099,24.1563,140000.0
2008-11-19 10:10:00,33.53,33.74,33.31,33.31,135100.0,24.1419,24.2931,23.9835,23.9835,135100.0
2008-11-19 10:20:00,33.33,33.44,33.1,33.25,119700.0,23.9979,24.0771,23.8323,23.9403,119700.0
2008-11-19 10:30:00,33.25,33.26,32.41,32.41,116000.0,23.9403,23.9475,23.3355,23.3355,116000.0
2008-11-19 10:40:00,32.42,32.55,32.0,32.01,142500.0,23.3427,23.4363,23.0403,23.0475,142500.0
2008-11-19 10:50:00,32.04,32.38,32.0,32.0,129900.0,23.0691,23.3139,23.0403,23.0403,129900.0
2008-11-19 11:00:00,32.01,32.26,31.96,32.22,130500.0,23.0475,23.2275,23.0115,23.1987,130500.0
2008-11-19 11:10:00,32.23,32.32,31.83,32.14,79700.0,23.2059,23.2707,22.9179,23.1411,79700.0
2008-11-19 11:20:00,32.15,32.17,31.69,31.76,103000.0,23.1483,23.1627,22.8171,22.8675,103000.0
2008-11-19 11:30:00,31.74,31.92,31.66,31.79,80100.0,22.8531,22.9827,22.7955,22.8891,80100.0
2008-11-19 11:40:00,31.82,32.03,31.77,31.97,57700.0,22.9107,23.0619,22.8747,23.0187,57700.0
2008-11-19 11:50:00,31.97,32.48,31.97,32.28,70400.0,23.0187,23.3859,23.0187,23.2419,70400.0
2008-11-19 12:00:00,32.28,32.28,32.03,32.22,78800.0,23.2419,23.2419,23.0619,23.1987,78800.0
2008-11-19 12:10:00,32.19,32.21,31.96,32.06,85700.0,23.1771,23.1915,23.0115,23.0835,85700.0
2008-11-19 12:20:00,32.01,32.29,32.01,32.14,96600.0,23.0475,23.2491,23.0475,23.1411,96600.0
2008-11-19 12:30:00,32.14,32.5,32.02,32.47,111400.0,23.1411,23.4003,23.0547,23.3787,111400.0
2008-11-19 12:40:00,32.49,32.67,32.21,32.33,96800.0,23.3931,23.5227,23.1915,23.2779,96800.0
2008-11-19 12:50:00,32.31,32.33,32.05,32.23,52700.0,23.2635,23.2779,23.0763,23.2059,52700.0
2008-11-19 13:00:00,32.25,32.65,32.22,32.4,74300.0,23.2203,23.5083,23.1987,23.3283,74300.0
2008-11-19 13:10:00,32.38,32.42,32.0,32.08,66400.0,23.3139,23.3427,23.0403,23.0979,66400.0
2008-11-19 13:20:00,32.09,32.18,31.98,31.99,69200.0,23.1051,23.1699,23.0259,23.0331,69200.0
2008-11-19 13:30:00,31.98,31.98,31.77,31.94,71700.0,23.0259,23.0259,22.8747,22.9971,71700.0
2008-11-19 13:40:00,31.93,32.2,31.93,32.16,41000.0,22.9899,23.1843,22.9899,23.1555,41000.0
2008-11-19 13:50:00,32.13,32.48,32.0,32.32,64300.0,23.1339,23.3859,23.0403,23.2707,64300.0
2008-11-19 14:00:00,32.3,32.31,31.86,32.22,101200.0,23.2563,23.2635,22.9395,23.1987,101200.0
2008-11-19 14:10:00,32.2,32.4,32.07,32.09,64600.0,23.1843,23.3283,23.0907,23.1051,64600.0
2008-11-19 14:20:00,32.06,32.15,31.79,31.98,89300.0,23.0835,23.1483,22.8891,23.0259,89300.0
2008-11-19 14:30:00,31.97,32.07,31.62,31.71,94300.0,23.0187,23.0907,22.7667,22.8315,94300.0
2008-11-19 14:40:00,31.71,32.42,31.66,32.16,152400.0,22.8315,23.3427,22.7955,23.1555,152400.0
2008-11-19 14:50:00,32.15,32.3,31.8,32.14,112100.0,23.1483,23.2563,22.8963,23.1411,112100.0
2008-11-19 15:00:00,32.14,32.33,31.8,32.28,105600.0,23.1411,23.2779,22.8963,23.2419,105600.0
2008-11-19 15:10:00,32.28,32.38,31.85,31.85,189500.0,23.2419,23.3139,22.9323,22.9323,189500.0
2008-11-19 15:20:00,31.84,31.98,31.65,31.91,160100.0,22.9251,23.0259,22.7883,22.9755,160100.0
2008-11-19 15:30:00,31.92,32.06,31.48,31.49,195800.0,22.9827,23.0835,22.6659,22.6731,195800.0
2008-11-19 15:40:00,31.49,31.66,31.05,31.19,246100.0,22.6731,22.7955,22.3563,22.4571,246100.0
2008-11-19 15:50:00,31.2,31.31,31.02,31.14,371700.0,22.4643,22.5435,22.3347,22.4211,371700.0
2008-11-20 09:30:00,30.71,30.85,29.85,29.89,464000.0,22.1115,22.2123,21.4923,21.5211,464000.0
2008-11-20 09:40:00,29.87,30.23,29.81,30.08,221100.0,21.5067,21.7659,21.4635,21.6579,221100.0
2008-11-20 09:50:00,30.07,30.24,29.81,29.9,234600.0,21.6507,21.7731,21.4635,21.5283,234600.0
2008-11-20 10:00:00,29.87,30.07,29.5,29.6,357300.0,21.5067,21.6507,21.2403,21.3123,357300.0
2008-11-20 10:10:00,29.6,29.69,29.35,29.43,252200.0,21.3123,21.3771,21.1323,21.1899,252200.0
2008-11-20 10:20:00,29.44,30.29,29.42,30.27,201800.0,21.1971,21.8091,21.1827,21.7947,201800.0
2008-11-20 10:30:00,30.25,30.34,29.9,29.97,206200.0,21.7803,21.8451,21.5283,21.5787,206200.0
2008-11-20 10:40:00,29.94,30.9,29.8,30.65,230100.0,21.5571,22.2483,21.4563,22.0683,230100.0
2008-11-20 10:50:00,30.64,30.69,30.08,30.45,226000.0,22.0611,22.0971,21.6579,21.9243,226000.0
2008-11-20 11:00:00,30.48,31.18,30.42,30.6,260700.0,21.9459,22.4499,21.9027,22.0323,260700.0
2008-11-20 11:10:00,30.59,30.77,30.27,30.49,248000.0,22.0251,22.1547,21.7947,21.9531,248000.0
2008-11-20 11:20:00,30.48,30.66,30.26,30.51,219300.0,21.9459,22.0755,21.7875,21.9675,219300.0
2008-11-20 11:30:00,30.52,30.52,30.0,30.17,103100.0,21.9747,21.9747,21.6003,21.7227,103100.0
2008-11-20 11:40:00,30.15,30.29,29.83,30.02,107600.0,21.7083,21.8091,21.4779,21.6147,107600.0
2008-11-20 11:50:00,30.03,30.18,29.89,29.9,119300.0,21.6219,21.7299,21.5211,21.5283,119300.0
2008-11-20 12:00:00,29.89,30.11,29.76,29.9,120000.0,21.5211,21.6795,21.4275,21.5283,120000.0
2008-11-20 12:10:00,29.87,30.29,29.87,30.14,115600.0,21.5067,21.8091,21.5067,21.7011,115600.0
2008-11-20 12:20:00,30.15,30.99,30.15,30.86,164600.0,21.7083,22.3131,21.7083,22.2195,164600.0
2008-11-20 12:30:00,30.86,31.35,30.75,31.02,195900.0,22.2195,22.5723,22.1403,22.3347,195900.0
2008-11-20 12:40:00,31.04,31.61,30.96,31.55,178200.0,22.3491,22.7595,22.2915,22.7163,178200.0
2008-11-20 12:50:00,31.54,31.82,31.16,31.23,247500.0,22.7091,22.9107,22.4355,22.4859,247500.0
2008-11-20 13:00:00,31.22,31.22,30.75,30.98,113400.0,22.4787,22.4787,22.1403,22.3059,113400.0
2008-11-20 13:10:00,30.99,31.25,30.6,30.74,176200.0,22.3131,22.5003,22.0323,22.1331,176200.0
2008-11-20 13:20:00,30.74,31.0,30.31,30.72,135000.0,22.1331,22.3203,21.8235,22.1187,135000.0
2008-11-20 13:30:00,30.69,31.08,30.35,30.57,146600.0,22.0971,22.3779,21.8523,22.0107,146600.0
2008-11-20 13:40:00,30.57,30.81,30.5,30.61,124800.0,22.0107,22.1835,21.9603,22.0395,124800.0
2008-11-20 13:50:00,30.6,30.86,30.42,30.84,84800.0,22.0323,22.2195,21.9027,22.2051,84800.0
2008-11-20 14:00:00,30.83,30.93,30.25,30.36,101000.0,22.1979,22.2699,21.7803,21.8595,101000.0
2008-11-20 14:10:00,30.36,30.51,30.03,30.05,104100.0,21.8595,21.9675,21.6219,21.6363,104100.0
2008-11-20 14:20:00,30.05,30.26,29.79,29.81,109700.0,21.6363,21.7875,21.4491,21.4635,109700.0
2008-11-20 14:30:00,29.81,30.13,29.8,29.97,124200.0,21.4635,21.6939,21.4563,21.5787,124200.0
2008-11-20 14:40:00,29.97,30.07,29.54,29.61,115900.0,21.5787,21.6507,21.2691,21.3195,115900.0
2008-11-20 14:50:00,29.65,29.83,29.41,29.64,94000.0,21.3483,21.4779,21.1755,21.3411,94000.0
2008-11-20 15:00:00,29.62,30.0,29.61,29.79,218600.0,21.3267,21.6003,21.3195,21.4491,218600.0
2008-11-20 15:10:00,29.8,30.0,29.23,29.33,145100.0,21.4563,21.6003,21.0459,21.1179,145100.0
2008-11-20 15:20:00,29.34,29.45,29.18,29.43,168300.0,21.1251,21.2043,21.0099,21.1899,168300.0
2008-11-20 15:30:00,29.41,29.57,29.03,29.06,322100.0,21.1755,21.2907,20.9019,20.9235,322100.0
2008-11-20 15:40:00,29.05,29.36,28.73,29.16,606400.0,20.9163,21.1395,20.6859,20.9955,606400.0
2008-11-20 15:50:00,29.16,29.22,28.58,28.76,704400.0,20.9955,21.0387,20.5778,20.7075,704400.0
2008-11-21 09:30:00,29.95,29.96,29.29,29.62,443800.0,21.5643,21.5715,21.0891,21.3267,443800.0
2008-11-21 09:40:00,29.59,30.24,29.5,30.15,251300.0,21.3051,21.7731,21.2403,21.7083,251300.0
2008-11-21 09:50:00,30.17,30.18,29.48,29.73,309300.0,21.7227,21.7299,21.2259,21.4059,309300.0
2008-11-21 10:00:00,29.72,30.44,29.54,30.34,326700.0,21.3987,21.9171,21.2691,21.8451,326700.0
2008-11-21 10:10:00,30.33,30.37,29.55,29.56,279600.0,21.8379,21.8667,21.2763,21.2835,279600.0
2008-11-21 10:20:00,29.56,30.06,29.55,29.74,359900.0,21.2835,21.6435,21.2763,21.4131,359900.0
2008-11-21 10:30:00,29.77,30.06,29.66,29.86,279600.0,21.4347,21.6435,21.3555,21.4995,279600.0
2008-11-21 10:40:00,29.87,30.0,29.59,29.63,241800.0,21.5067,21.6003,21.3051,21.3339,241800.0
2008-11-21 10:50:00,29.64,29.78,29.25,29.35,292800.0,21.3411,21.4419,21.0603,21.1323,292800.0
2008-11-21 11:00:00,29.36,29.48,29.0,29.21,249700.0,21.1395,21.2259,20.8803,21.0315,249700.0
2008-11-21 11:10:00,29.21,29.85,29.21,29.82,162100.0,21.0315,21.4923,21.0315,21.4707,162100.0
2008-11-21 11:20:00,29.82,30.04,29.62,29.69,166900.0,21.4707,21.6291,21.3267,21.3771,166900.0
2008-11-21 11:30:00,29.73,29.91,29.44,29.78,135000.0,21.4059,21.5355,21.1971,21.4419,135000.0
2008-11-21 11:40:00,29.65,29.9,29.48,29.54,105300.0,21.3483,21.5283,21.2259,21.2691,105300.0
2008-11-21 11:50:00,29.54,29.58,29.24,29.31,98500.0,21.2691,21.2979,21.0531,21.1035,98500.0
2008-11-21 12:00:00,29.31,29.76,29.09,29.58,116000.0,21.1035,21.4275,20.9451,21.2979,116000.0
2008-11-21 12:10:00,29.57,29.66,29.24,29.26,100900.0,21.2907,21.3555,21.0531,21.0675,100900.0
2008-11-21 12:20:00,29.25,29.37,29.2,29.3,120200.0,21.0603,21.1467,21.0243,21.0963,120200.0
2008-11-21 12:30:00,29.3,29.68,29.25,29.54,95000.0,21.0963,21.3699,21.0603,21.2691,95000.0
2008-11-21 12:40:00,29.56,29.7,29.37,29.38,90200.0,21.2835,21.3843,21.1467,21.1539,90200.0
2008-11-21 12:50:00,29.38,29.6,29.33,29.4,91200.0,21.1539,21.3123,21.1179,21.1683,91200.0
2008-11-21 13:00:00,29.47,29.49,29.22,29.37,66400.0,21.2187,21.2331,21.0387,21.1467,66400.0
2008-11-21 13:10:00,29.38,29.54,29.34,29.49,85900.0,21.1539,21.2691,21.1251,21.2331,85900.0
2008-11-21 13:20:00,29.49,29.49,29.17,29.36,66200.0,21.2331,21.2331,21.0027,21.1395,66200.0
2008-11-21 13:30:00,29.35,29.39,28.97,29.04,128400.0,21.1323,21.1611,20.8587,20.9091,128400.0
2008-11-21 13:40:00,29.03,29.28,28.93,29.01,84700.0,20.9019,21.0819,20.8299,20.8875,84700.0
2008-11-21 13:50:00,28.98,29.0,28.67,28.69,133500.0,20.8659,20.8803,20.6426,20.657,133500.0
2008-11-21 14:00:00,28.7,29.13,28.66,28.88,240000.0,20.6642,20.9739,20.6354,20.7939,240000.0
2008-11-21 14:10:00,28.89,29.03,28.75,28.9,137900.0,20.8011,20.9019,20.7003,20.8083,137900.0
2008-11-21 14:20:00,28.92,29.05,28.76,28.8,211800.0,20.8227,20.9163,20.7075,20.7363,211800.0
2008-11-21 14:30:00,28.81,28.91,28.59,28.87,197600.0,20.7435,20.8155,20.585,20.7867,197600.0
2008-11-21 14:40:00,28.89,29.1,28.57,28.95,243600.0,20.8011,20.9523,20.5706,20.8443,243600.0
2008-11-21 14:50:00,28.95,29.15,28.64,28.87,170100.0,20.8443,20.9883,20.621,20.7867,170100.0
2008-11-21 15:00:00,28.85,29.5,28.84,29.29,247800.0,20.7723,21.2403,20.7651,21.0891,247800.0
2008-11-21 15:10:00,29.25,29.84,29.13,29.64,279400.0,21.0603,21.4851,20.9739,21.3411,279400.0
2008-11-21 15:20:00,29.65,29.8,29.2,29.64,249100.0,21.3483,21.4563,21.0243,21.3411,249100.0
2008-11-21 15:30:00,29.63,30.37,29.5,30.19,469700.0,21.3339,21.8667,21.2403,21.7371,469700.0
2008-11-21 15:40:00,30.2,30.8,30.01,30.8,697100.0,21.7443,22.1763,21.6075,22.1763,697100.0
2008-11-21 15:50:00,30.82,31.3,30.65,31.05,531000.0,22.1907,22.5363,22.0683,22.3563,531000.0
2008-11-24 09:30:00,31.88,31.97,31.5,31.73,258500.0,22.9539,23.0187,22.6803,22.8459,258500.0
2008-11-24 09:40:00,31.71,31.75,31.2,31.4,203100.0,22.8315,22.8603,22.4643,22.6083,203100.0
2008-11-24 09:50:00,31.39,31.71,31.22,31.57,117300.0,22.6011,22.8315,22.4787,22.7307,117300.0
2008-11-24 10:00:00,31.56,31.81,31.56,31.8,202500.0,22.7235,22.9035,22.7235,22.8963,202500.0
2008-11-24 10:10:00,31.8,32.5,31.66,32.49,242000.0,22.8963,23.4003,22.7955,23.3931,242000.0
2008-11-24 10:20:00,32.48,32.85,32.35,32.78,203400.0,23.3859,23.6523,23.2923,23.6019,203400.0
2008-11-24 10:30:00,32.77,32.97,32.43,32.53,166600.0,23.5947,23.7387,23.3499,23.4219,166600.0
2008-11-24 10:40:00,32.53,32.82,32.5,32.63,84900.0,23.4219,23.6307,23.4003,23.4939,84900.0
2008-11-24 10:50:00,32.62,32.94,32.52,32.94,121900.0,23.4867,23.7171,23.4147,23.7171,121900.0
2008-11-24 11:00:00,32.94,33.0,32.82,32.87,87600.0,23.7171,23.7603,23.6307,23.6667,87600.0
2008-11-24 11:10:00,32.88,33.1,32.6,32.63,159200.0,23.6739,23.8323,23.4723,23.4939,159200.0
2008-11-24 11:20:00,32.63,32.98,32.58,32.67,80600.0,23.4939,23.7459,23.4579,23.5227,80600.0
2008-11-24 11:30:00,32.68,32.97,32.56,32.94,100300.0,23.5299,23.7387,23.4435,23.7171,100300.0
2008-11-24 11:40:00,32.97,33.01,32.82,32.95,71200.0,23.7387,23.7675,23.6307,23.7243,71200.0
2008-11-24 11:50:00,32.95,33.17,32.93,33.06,68300.0,23.7243,23.8827,23.7099,23.8035,68300.0
2008-11-24 12:00:00,33.04,33.1,32.71,32.93,101800.0,23.7891,23.8323,23.5515,23.7099,101800.0
2008-11-24 12:10:00,32.92,32.92,32.17,32.33,94300.0,23.7027,23.7027,23.1627,23.2779,94300.0
2008-11-24 12:20:00,32.34,32.34,31.79,31.83,144700.0,23.2851,23.2851,22.8891,22.9179,144700.0
2008-11-24 12:30:00,31.84,32.19,31.65,31.66,88200.0,22.9251,23.1771,22.7883,22.7955,88200.0
2008-11-24 12:40:00,31.64,32.17,31.56,32.1,100200.0,22.7811,23.1627,22.7235,23.1123,100200.0
2008-11-24 12:50:00,32.1,32.46,32.08,32.33,82100.0,23.1123,23.3715,23.0979,23.2779,82100.0
2008-11-24 13:00:00,32.34,32.64,32.34,32.48,103700.0,23.2851,23.5011,23.2851,23.3859,103700.0
2008-11-24 13:10:00,32.49,32.53,32.21,32.45,77400.0,23.3931,23.4219,23.1915,23.3643,77400.0
2008-11-24 13:20:00,32.45,32.63,32.42,32.6,71400.0,23.3643,23.4939,23.3427,23.4723,71400.0
2008-11-24 13:30:00,32.57,32.63,32.43,32.5,78800.0,23.4507,23.4939,23.3499,23.4003,78800.0
2008-11-24 13:40:00,32.51,32.56,32.26,32.36,102400.0,23.4075,23.4435,23.2275,23.2995,102400.0
2008-11-24 13:50:00,32.39,32.95,32.36,32.94,114000.0,23.3211,23.7243,23.2995,23.7171,114000.0
2008-11-24 14:00:00,32.94,32.96,32.66,32.76,127600.0,23.7171,23.7315,23.5155,23.5875,127600.0
2008-11-24 14:10:00,32.77,32.97,32.5,32.85,132200.0,23.5947,23.7387,23.4003,23.6523,132200.0
2008-11-24 14:20:00,32.85,33.24,32.82,33.03,144200.0,23.6523,23.9331,23.6307,23.7819,144200.0
2008-11-24 14:30:00,33.06,33.4,33.05,33.2,121200.0,23.8035,24.0483,23.7963,23.9043,121200.0
2008-11-24 14:40:00,33.23,33.27,32.62,32.69,118700.0,23.9259,23.9547,23.4867,23.5371,118700.0
2008-11-24 14:50:00,32.69,32.95,32.65,32.9,117300.0,23.5371,23.7243,23.5083,23.6883,117300.0
2008-11-24 15:00:00,32.89,33.4,32.73,33.4,130800.0,23.6811,24.0483,23.5659,24.0483,130800.0
2008-11-24 15:10:00,33.38,33.45,33.18,33.38,163500.0,24.0339,24.0843,23.8899,24.0339,163500.0
2008-11-24 15:20:00,33.38,33.79,33.31,33.76,169300.0,24.0339,24.3291,23.9835,24.3075,169300.0
2008-11-24 15:30:00,33.78,33.79,33.32,33.59,203200.0,24.3219,24.3291,23.9907,24.1851,203200.0
2008-11-24 15:40:00,33.58,34.05,33.54,33.57,367100.0,24.1779,24.5163,24.1491,24.1707,367100.0
2008-11-24 15:50:00,33.56,33.66,33.03,33.18,563200.0,24.1635,24.2355,23.7819,23.8899,563200.0
2008-11-25 09:30:00,34.45,34.92,33.34,33.43,291100.0,24.8043,25.1427,24.0051,24.0699,291100.0
2008-11-25 09:40:00,33.42,34.12,33.42,33.63,226900.0,24.0627,24.5667,24.0627,24.2139,226900.0
2008-11-25 09:50:00,33.62,33.79,33.09,33.18,126500.0,24.2067,24.3291,23.8251,23.8899,126500.0
2008-11-25 10:00:00,33.18,33.71,33.14,33.69,261000.0,23.8899,24.2715,23.8611,24.2571,261000.0
2008-11-25 10:10:00,33.7,33.73,33.15,33.49,109800.0,24.2643,24.2859,23.8683,24.1131,109800.0
2008-11-25 10:20:00,33.5,33.5,33.1,33.43,128300.0,24.1203,24.1203,23.8323,24.0699,128300.0
2008-11-25 10:30:00,33.45,33.61,33.1,33.11,105300.0,24.0843,24.1995,23.8323,23.8395,105300.0
2008-11-25 10:40:00,33.15,33.16,32.56,32.57,171300.0,23.8683,23.8755,23.4435,23.4507,171300.0
2008-11-25 10:50:00,32.56,32.64,32.27,32.43,159600.0,23.4435,23.5011,23.2347,23.3499,159600.0
2008-11-25 11:00:00,32.45,32.52,31.74,31.89,214600.0,23.3643,23.4147,22.8531,22.9611,214600.0
2008-11-25 11:10:00,31.89,32.39,31.73,32.39,176500.0,22.9611,23.3211,22.8459,23.3211,176500.0
2008-11-25 11:20:00,32.4,32.6,32.37,32.57,62700.0,23.3283,23.4723,23.3067,23.4507,62700.0
2008-11-25 11:30:00,32.56,32.78,32.41,32.41,80800.0,23.4435,23.6019,23.3355,23.3355,80800.0
2008-11-25 11:40:00,32.4,32.95,32.36,32.83,82400.0,23.3283,23.7243,23.2995,23.6379,82400.0
2008-11-25 11:50:00,32.8,32.99,32.67,32.74,87800.0,23.6163,23.7531,23.5227,23.5731,87800.0
2008-11-25 12:00:00,32.74,32.83,32.31,32.54,143500.0,23.5731,23.6379,23.2635,23.4291,143500.0
2008-11-25 12:10:00,32.54,32.59,32.14,32.35,103100.0,23.4291,23.4651,23.1411,23.2923,103100.0
2008-11-25 12:20:00,32.33,32.36,31.94,32.18,82000.0,23.2779,23.2995,22.9971,23.1699,82000.0
2008-11-25 12:30:00,32.18,32.7,32.14,32.53,97800.0,23.1699,23.5443,23.1411,23.4219,97800.0
2008-11-25 12:40:00,32.51,32.54,32.04,32.1,121200.0,23.4075,23.4291,23.0691,23.1123,121200.0
2008-11-25 12:50:00,32.09,32.09,31.5,31.9,178500.0,23.1051,23.1051,22.6803,22.9683,178500.0
2008-11-25 13:00:00,31.92,32.31,31.9,32.26,114200.0,22.9827,23.2635,22.9683,23.2275,114200.0
2008-11-25 13:10:00,32.26,32.42,32.02,32.3,61000.0,23.2275,23.3427,23.0547,23.2563,61000.0
2008-11-25 13:20:00,32.3,32.7,32.22,32.63,123500.0,23.2563,23.5443,23.1987,23.4939,123500.0
2008-11-25 13:30:00,32.65,32.94,32.65,32.79,142400.0,23.5083,23.7171,23.5083,23.6091,142400.0
2008-11-25 13:40:00,32.79,32.81,32.54,32.62,91100.0,23.6091,23.6235,23.4291,23.4867,91100.0
2008-11-25 13:50:00,32.6,32.6,32.15,32.16,91100.0,23.4723,23.4723,23.1483,23.1555,91100.0
2008-11-25 14:00:00,32.15,32.55,32.05,32.18,68400.0,23.1483,23.4363,23.0763,23.1699,68400.0
2008-11-25 14:10:00,32.13,32.23,31.63,32.15,118800.0,23.1339,23.2059,22.7739,23.1483,118800.0
2008-11-25 14:20:00,32.14,32.23,32.0,32.0,82600.0,23.1411,23.2059,23.0403,23.0403,82600.0
2008-11-25 14:30:00,32.0,32.3,31.9,32.18,124400.0,23.0403,23.2563,22.9683,23.1699,124400.0
2008-11-25 14:40:00,32.18,32.35,32.06,32.22,75400.0,23.1699,23.2923,23.0835,23.1987,75400.0
2008-11-25 14:50:00,32.23,32.75,32.08,32.67,137900.0,23.2059,23.5803,23.0979,23.5227,137900.0
2008-11-25 15:00:00,32.66,33.0,32.58,32.63,249400.0,23.5155,23.7603,23.4579,23.4939,249400.0
2008-11-25 15:10:00,32.63,33.41,32.48,33.18,326900.0,23.4939,24.0555,23.3859,23.8899,326900.0
2008-11-25 15:20:00,33.17,33.19,32.54,33.02,250600.0,23.8827,23.8971,23.4291,23.7747,250600.0
2008-11-25 15:30:00,33.03,33.15,32.66,32.7,263800.0,23.7819,23.8683,23.5155,23.5443,263800.0
2008-11-25 15:40:00,32.7,33.36,32.67,33.13,278500.0,23.5443,24.0195,23.5227,23.8539,278500.0
2008-11-25 15:50:00,33.14,33.47,33.02,33.19,384300.0,23.8611,24.0987,23.7747,23.8971,384300.0
2008-11-26 09:30:00,29.72,30.93,29.01,29.08,1146500.0,21.3987,22.2699,20.8875,20.9379,1146500.0
2008-11-26 09:40:00,29.07,29.8,28.87,29.52,942600.0,20.9307,21.4563,20.7867,21.2547,942600.0
2008-11-26 09:50:00,29.53,29.9,29.12,29.4,486100.0,21.2619,21.5283,20.9667,21.1683,486100.0
2008-11-26 10:00:00,29.42,29.95,29.38,29.72,496400.0,21.1827,21.5643,21.1539,21.3987,496400.0
2008-11-26 10:10:00,29.72,30.44,29.72,30.25,579900.0,21.3987,21.9171,21.3987,21.7803,579900.0
2008-11-26 10:20:00,30.25,30.3,29.86,29.96,525300.0,21.7803,21.8163,21.4995,21.5715,525300.0
2008-11-26 10:30:00,29.96,30.16,29.92,30.13,430700.0,21.5715,21.7155,21.5427,21.6939,430700.0
2008-11-26 10:40:00,30.13,30.15,29.93,30.0,343400.0,21.6939,21.7083,21.5499,21.6003,343400.0
2008-11-26 10:50:00,30.0,30.1,29.8,29.96,377000.0,21.6003,21.6723,21.4563,21.5715,377000.0
2008-11-26 11:00:00,29.95,30.27,29.9,30.21,323900.0,21.5643,21.7947,21.5283,21.7515,323900.0
2008-11-26 11:10:00,30.2,31.33,30.2,31.32,717200.0,21.7443,22.5579,21.7443,22.5507,717200.0
2008-11-26 11:20:00,31.28,31.58,31.23,31.45,586700.0,22.5219,22.7379,22.4859,22.6443,586700.0
2008-11-26 11:30:00,31.45,32.31,31.39,32.31,606700.0,22.6443,23.2635,22.6011,23.2635,606700.0
2008-11-26 11:40:00,32.31,32.36,31.77,32.16,471600.0,23.2635,23.2995,22.8747,23.1555,471600.0
2008-11-26 11:50:00,32.17,32.34,32.08,32.13,331300.0,23.1627,23.2851,23.0979,23.1339,331300.0
2008-11-26 12:00:00,32.13,32.88,32.02,32.61,451000.0,23.1339,23.6739,23.0547,23.4795,451000.0
2008-11-26 12:10:00,32.61,32.75,32.39,32.51,280100.0,23.4795,23.5803,23.3211,23.4075,280100.0
2008-11-26 12:20:00,32.51,32.96,32.5,32.86,212000.0,23.4075,23.7315,23.4003,23.6595,212000.0
2008-11-26 12:30:00,32.84,33.32,32.69,33.3,271300.0,23.6451,23.9907,23.5371,23.9763,271300.0
2008-11-26 12:40:00,33.31,34.0,33.28,33.8,546600.0,23.9835,24.4803,23.9619,24.3363,546600.0
2008-11-26 12:50:00,33.79,33.85,33.38,33.43,224500.0,24.3291,24.3723,24.0339,24.0699,224500.0
2008-11-26 13:00:00,33.42,33.79,33.29,33.77,208600.0,24.0627,24.3291,23.9691,24.3147,208600.0
2008-11-26 13:10:00,33.77,33.78,33.15,33.44,207900.0,24.3147,24.3219,23.8683,24.0771,207900.0
2008-11-26 13:20:00,33.46,33.46,33.0,33.18,134600.0,24.0915,24.0915,23.7603,23.8899,134600.0
2008-11-26 13:30:00,33.18,33.23,32.58,32.96,258700.0,23.8899,23.9259,23.4579,23.7315,258700.0
2008-11-26 13:40:00,32.93,33.17,32.83,32.88,185500.0,23.7099,23.8827,23.6379,23.6739,185500.0
2008-11-26 13:50:00,32.87,32.96,32.52,32.69,114900.0,23.6667,23.7315,23.4147,23.5371,114900.0
2008-11-26 14:00:00,32.68,32.88,32.37,32.88,176900.0,23.5299,23.6739,23.3067,23.6739,176900.0
2008-11-26 14:10:00,32.88,33.11,32.53,33.06,128700.0,23.6739,23.8395,23.4219,23.8035,128700.0
2008-11-26 14:20:00,33.06,33.22,32.94,33.18,147500.0,23.8035,23.9187,23.7171,23.8899,147500.0
2008-11-26 14:30:00,33.19,33.67,33.18,33.55,240500.0,23.8971,24.2427,23.8899,24.1563,240500.0
2008-11-26 14:40:00,33.55,34.34,33.52,34.26,323800.0,24.1563,24.7251,24.1347,24.6675,323800.0
2008-11-26 14:50:00,34.25,34.25,33.89,34.02,315000.0,24.6603,24.6603,24.4011,24.4947,315000.0
2008-11-26 15:00:00,34.04,34.35,33.92,34.0,252100.0,24.5091,24.7323,24.4227,24.4803,252100.0
2008-11-26 15:10:00,34.02,34.6,34.02,34.38,281100.0,24.4947,24.9123,24.4947,24.7539,281100.0
2008-11-26 15:20:00,34.38,34.6,33.99,34.57,245600.0,24.7539,24.9123,24.4731,24.8907,245600.0
2008-11-26 15:30:00,34.57,35.05,34.44,35.03,520900.0,24.8907,25.2363,24.7971,25.2219,520900.0
2008-11-26 15:40:00,35.01,35.16,34.53,35.08,488100.0,25.2075,25.3155,24.8619,25.2579,488100.0
2008-11-26 15:50:00,35.07,36.0,34.65,35.62,885800.0,25.2507,25.9203,24.9483,25.6467,885800.0
2008-11-28 09:30:00,35.55,35.73,35.16,35.73,191200.0,25.5963,25.7259,25.3155,25.7259,191200.0
2008-11-28 09:40:00,35.73,36.0,35.28,35.88,184900.0,25.7259,25.9203,25.4019,25.8339,184900.0
2008-11-28 09:50:00,35.88,36.32,35.67,36.11,175000.0,25.8339,26.1507,25.6827,25.9995,175000.0
2008-11-28 10:00:00,36.1,36.62,35.79,35.91,235300.0,25.9923,26.3667,25.7691,25.8555,235300.0
2008-11-28 10:10:00,35.93,36.04,35.4,36.0,225200.0,25.8699,25.9491,25.4883,25.9203,225200.0
2008-11-28 10:20:00,36.0,36.18,35.47,35.5,155400.0,25.9203,26.0499,25.5387,25.5603,155400.0
2008-11-28 10:30:00,35.47,35.49,35.19,35.36,229200.0,25.5387,25.5531,25.3371,25.4595,229200.0
2008-11-28 10:40:00,35.38,35.58,35.31,35.33,154000.0,25.4739,25.6179,25.4235,25.4379,154000.0
2008-11-28 10:50:00,35.32,35.34,35.03,35.15,138600.0,25.4307,25.4451,25.2219,25.3083,138600.0
2008-11-28 11:00:00,35.15,35.17,34.54,34.59,192900.0,25.3083,25.3227,24.8691,24.9051,192900.0
2008-11-28 11:10:00,34.57,34.71,34.34,34.41,125400.0,24.8907,24.9915,24.7251,24.7755,125400.0
2008-11-28 11:20:00,34.43,34.71,34.29,34.64,138800.0,24.7899,24.9915,24.6891,24.9411,138800.0
2008-11-28 11:30:00,34.65,34.65,34.19,34.3,111700.0,24.9483,24.9483,24.6171,24.6963,111700.0
2008-11-28 11:40:00,34.3,34.44,34.19,34.44,137100.0,24.6963,24.7971,24.6171,24.7971,137100.0
2008-11-28 11:50:00,34.44,34.6,34.36,34.55,97600.0,24.7971,24.9123,24.7395,24.8763,97600.0
2008-11-28 12:00:00,34.55,34.85,34.46,34.82,108500.0,24.8763,25.0923,24.8115,25.0707,108500.0
2008-11-28 12:10:00,34.83,34.88,34.51,34.53,105200.0,25.0779,25.1139,24.8475,24.8619,105200.0
2008-11-28 12:20:00,34.53,34.55,34.33,34.39,76400.0,24.8619,24.8763,24.7179,24.7611,76400.0
2008-11-28 12:30:00,34.38,34.52,34.33,34.5,90200.0,24.7539,24.8547,24.7179,24.8403,90200.0
2008-11-28 12:40:00,34.49,34.74,34.32,34.41,124200.0,24.8331,25.0131,24.7107,24.7755,124200.0
2008-11-28 12:50:00,34.42,35.0,34.42,34.95,250800.0,24.7827,25.2003,24.7827,25.1643,250800.0
2008-11-28 13:00:00,34.96,34.98,34.81,34.92,282000.0,25.1715,25.1859,25.0635,25.1427,282000.0
2008-11-28 13:10:00,34.81,34.81,34.81,34.81,700.0,25.0635,25.0635,25.0635,25.0635,700.0
2008-11-28 13:20:00,34.92,34.92,34.81,34.81,11200.0,25.1427,25.1427,25.0635,25.0635,11200.0
2008-11-28 13:30:00,34.91,34.91,34.91,34.91,100.0,25.1355,25.1355,25.1355,25.1355,100.0
2008-11-28 13:40:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 13:50:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:00:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:10:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:20:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:30:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:40:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:50:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:00:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:10:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:20:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:30:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:40:00,34.91,34.91,34.91,34.91,100.0,25.1355,25.1355,25.1355,25.1355,100.0
2008-11-28 15:50:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-12-01 09:30:00,33.8,33.98,32.5,32.82,368100.0,24.3363,24.4659,23.4003,23.6307,368100.0
2008-12-01 09:40:00,32.8,32.93,32.37,32.42,202000.0,23.6163,23.7099,23.3067,23.3427,202000.0
2008-12-01 09:50:00,32.41,32.42,31.54,31.61,323900.0,23.3355,23.3427,22.7091,22.7595,323900.0
2008-12-01 10:00:00,31.62,31.9,31.16,31.43,377000.0,22.7667,22.9683,22.4355,22.6299,377000.0
2008-12-01 10:10:00,31.44,31.55,31.04,31.09,312300.0,22.6371,22.7163,22.3491,22.3851,312300.0
2008-12-01 10:20:00,31.08,31.26,30.92,31.01,263600.0,22.3779,22.5075,22.2627,22.3275,263600.0
2008-12-01 10:30:00,31.02,31.29,30.87,31.12,202200.0,22.3347,22.5291,22.2267,22.4067,202200.0
2008-12-01 10:40:00,31.13,31.44,31.03,31.12,225100.0,22.4139,22.6371,22.3419,22.4067,225100.0
2008-12-01 10:50:00,31.12,31.26,31.05,31.07,119300.0,22.4067,22.5075,22.3563,22.3707,119300.0
2008-12-01 11:00:00,31.08,31.17,30.94,31.0,124100.0,22.3779,22.4427,22.2771,22.3203,124100.0
2008-12-01 11:10:00,31.0,31.35,30.98,31.28,168600.0,22.3203,22.5723,22.3059,22.5219,168600.0
2008-12-01 11:20:00,31.26,31.43,31.11,31.4,216000.0,22.5075,22.6299,22.3995,22.6083,216000.0
2008-12-01 11:30:00,31.39,31.68,31.37,31.59,159700.0,22.6011,22.8099,22.5867,22.7451,159700.0
2008-12-01 11:40:00,31.59,31.8,31.58,31.67,96600.0,22.7451,22.8963,22.7379,22.8027,96600.0
2008-12-01 11:50:00,31.66,31.67,31.36,31.39,70000.0,22.7955,22.8027,22.5795,22.6011,70000.0
2008-12-01 12:00:00,31.38,31.69,31.28,31.47,101800.0,22.5939,22.8171,22.5219,22.6587,101800.0
2008-12-01 12:10:00,31.46,31.64,31.3,31.34,69600.0,22.6515,22.7811,22.5363,22.5651,69600.0
2008-12-01 12:20:00,31.32,31.44,31.18,31.2,76100.0,22.5507,22.6371,22.4499,22.4643,76100.0
2008-12-01 12:30:00,31.21,31.41,31.11,31.2,77200.0,22.4715,22.6155,22.3995,22.4643,77200.0
2008-12-01 12:40:00,31.23,31.5,31.15,31.38,79500.0,22.4859,22.6803,22.4283,22.5939,79500.0
2008-12-01 12:50:00,31.41,31.46,31.15,31.22,84100.0,22.6155,22.6515,22.4283,22.4787,84100.0
2008-12-01 13:00:00,31.21,31.45,31.21,31.43,62600.0,22.4715,22.6443,22.4715,22.6299,62600.0
2008-12-01 13:10:00,31.43,31.6,31.42,31.57,75500.0,22.6299,22.7523,22.6227,22.7307,75500.0
2008-12-01 13:20:00,31.57,31.6,31.31,31.37,60100.0,22.7307,22.7523,22.5435,22.5867,60100.0
2008-12-01 13:30:00,31.36,31.59,31.34,31.39,106100.0,22.5795,22.7451,22.5651,22.6011,106100.0
2008-12-01 13:40:00,31.4,31.5,31.15,31.15,155000.0,22.6083,22.6803,22.4283,22.4283,155000.0
2008-12-01 13:50:00,31.15,31.45,31.03,31.42,116000.0,22.4283,22.6443,22.3419,22.6227,116000.0
2008-12-01 14:00:00,31.41,31.45,31.04,31.34,102600.0,22.6155,22.6443,22.3491,22.5651,102600.0
2008-12-01 14:10:00,31.33,31.4,31.1,31.2,131600.0,22.5579,22.6083,22.3923,22.4643,131600.0
2008-12-01 14:20:00,31.23,31.43,31.14,31.34,116400.0,22.4859,22.6299,22.4211,22.5651,116400.0
2008-12-01 14:30:00,31.38,31.5,31.13,31.16,166400.0,22.5939,22.6803,22.4139,22.4355,166400.0
2008-12-01 14:40:00,31.18,31.43,31.14,31.24,137900.0,22.4499,22.6299,22.4211,22.4931,137900.0
2008-12-01 14:50:00,31.23,31.48,31.15,31.17,156800.0,22.4859,22.6659,22.4283,22.4427,156800.0
2008-12-01 15:00:00,31.17,31.26,30.99,31.06,157400.0,22.4427,22.5075,22.3131,22.3635,157400.0
2008-12-01 15:10:00,31.06,31.21,31.0,31.05,141100.0,22.3635,22.4715,22.3203,22.3563,141100.0
2008-12-01 15:20:00,31.03,31.05,30.7,30.78,247800.0,22.3419,22.3563,22.1043,22.1619,247800.0
2008-12-01 15:30:00,30.79,30.93,30.61,30.62,235900.0,22.1691,22.2699,22.0395,22.0467,235900.0
2008-12-01 15:40:00,30.62,30.68,30.14,30.37,437500.0,22.0467,22.0899,21.7011,21.8667,437500.0
2008-12-01 15:50:00,30.37,30.59,30.32,30.34,773400.0,21.8667,22.0251,21.8307,21.8451,773400.0
2008-12-02 09:30:00,31.59,32.47,31.24,31.63,390400.0,22.7451,23.3787,22.4931,22.7739,390400.0
2008-12-02 09:40:00,31.6,31.64,31.22,31.39,200100.0,22.7523,22.7811,22.4787,22.6011,200100.0
2008-12-02 09:50:00,31.4,31.72,31.22,31.58,197000.0,22.6083,22.8387,22.4787,22.7379,197000.0
2008-12-02 10:00:00,31.6,32.35,31.6,32.23,148300.0,22.7523,23.2923,22.7523,23.2059,148300.0
2008-12-02 10:10:00,32.25,32.37,32.02,32.07,149900.0,23.2203,23.3067,23.0547,23.0907,149900.0
2008-12-02 10:20:00,32.08,32.2,31.69,31.78,155000.0,23.0979,23.1843,22.8171,22.8819,155000.0
2008-12-02 10:30:00,31.79,31.96,31.63,31.9,119000.0,22.8891,23.0115,22.7739,22.9683,119000.0
2008-12-02 10:40:00,31.9,32.07,31.72,31.8,93200.0,22.9683,23.0907,22.8387,22.8963,93200.0
2008-12-02 10:50:00,31.8,31.8,31.36,31.44,178400.0,22.8963,22.8963,22.5795,22.6371,178400.0
2008-12-02 11:00:00,31.45,31.68,31.18,31.5,163700.0,22.6443,22.8099,22.4499,22.6803,163700.0
2008-12-02 11:10:00,31.5,31.6,31.29,31.5,109000.0,22.6803,22.7523,22.5291,22.6803,109000.0
2008-12-02 11:20:00,31.5,31.94,31.5,31.81,76600.0,22.6803,22.9971,22.6803,22.9035,76600.0
2008-12-02 11:30:00,31.81,31.92,31.45,31.48,136400.0,22.9035,22.9827,22.6443,22.6659,136400.0
2008-12-02 11:40:00,31.47,31.78,31.38,31.75,67600.0,22.6587,22.8819,22.5939,22.8603,67600.0
2008-12-02 11:50:00,31.74,31.82,31.47,31.5,83600.0,22.8531,22.9107,22.6587,22.6803,83600.0
2008-12-02 12:00:00,31.51,31.77,31.5,31.72,40000.0,22.6875,22.8747,22.6803,22.8387,40000.0
2008-12-02 12:10:00,31.72,31.83,31.67,31.82,62600.0,22.8387,22.9179,22.8027,22.9107,62600.0
2008-12-02 12:20:00,31.82,32.22,31.81,32.21,121100.0,22.9107,23.1987,22.9035,23.1915,121100.0
2008-12-02 12:30:00,32.21,32.29,32.03,32.08,90900.0,23.1915,23.2491,23.0619,23.0979,90900.0
2008-12-02 12:40:00,32.07,32.1,31.94,31.98,79900.0,23.0907,23.1123,22.9971,23.0259,79900.0
2008-12-02 12:50:00,31.98,32.01,31.91,31.97,61200.0,23.0259,23.0475,22.9755,23.0187,61200.0
2008-12-02 13:00:00,31.97,31.97,31.69,31.7,71500.0,23.0187,23.0187,22.8171,22.8243,71500.0
2008-12-02 13:10:00,31.7,31.85,31.69,31.82,59000.0,22.8243,22.9323,22.8171,22.9107,59000.0
2008-12-02 13:20:00,31.82,31.9,31.81,31.9,84700.0,22.9107,22.9683,22.9035,22.9683,84700.0
2008-12-02 13:30:00,31.89,31.9,31.5,31.57,80000.0,22.9611,22.9683,22.6803,22.7307,80000.0
2008-12-02 13:40:00,31.55,31.59,31.42,31.48,104100.0,22.7163,22.7451,22.6227,22.6659,104100.0
2008-12-02 13:50:00,31.46,31.46,31.26,31.3,108200.0,22.6515,22.6515,22.5075,22.5363,108200.0
2008-12-02 14:00:00,31.3,31.47,30.8,30.86,135700.0,22.5363,22.6587,22.1763,22.2195,135700.0
2008-12-02 14:10:00,30.86,31.02,30.85,30.94,74500.0,22.2195,22.3347,22.2123,22.2771,74500.0
2008-12-02 14:20:00,30.93,30.94,30.59,30.8,132700.0,22.2699,22.2771,22.0251,22.1763,132700.0
2008-12-02 14:30:00,30.8,31.09,30.7,30.98,115700.0,22.1763,22.3851,22.1043,22.3059,115700.0
2008-12-02 14:40:00,30.98,31.19,30.94,31.15,120000.0,22.3059,22.4571,22.2771,22.4283,120000.0
2008-12-02 14:50:00,31.1,31.43,31.09,31.4,82900.0,22.3923,22.6299,22.3851,22.6083,82900.0
2008-12-02 15:00:00,31.4,31.4,30.92,31.06,104200.0,22.6083,22.6083,22.2627,22.3635,104200.0
2008-12-02 15:10:00,31.05,31.45,30.95,31.45,166700.0,22.3563,22.6443,22.2843,22.6443,166700.0
2008-12-02 15:20:00,31.47,31.77,31.31,31.58,230100.0,22.6587,22.8747,22.5435,22.7379,230100.0
2008-12-02 15:30:00,31.57,31.88,31.52,31.72,194800.0,22.7307,22.9539,22.6947,22.8387,194800.0
2008-12-02 15:40:00,31.7,31.79,31.17,31.23,357600.0,22.8243,22.8891,22.4427,22.4859,357600.0
2008-12-02 15:50:00,31.24,31.9,31.11,31.89,335100.0,22.4931,22.9683,22.3995,22.9611,335100.0
2008-12-03 09:30:00,30.44,31.36,30.44,31.3,207900.0,21.9171,22.5795,21.9171,22.5363,207900.0
2008-12-03 09:40:00,31.28,31.7,31.04,31.5,212100.0,22.5219,22.8243,22.3491,22.6803,212100.0
2008-12-03 09:50:00,31.5,31.67,31.14,31.37,188500.0,22.6803,22.8027,22.4211,22.5867,188500.0
2008-12-03 10:00:00,31.36,31.62,31.0,31.57,140400.0,22.5795,22.7667,22.3203,22.7307,140400.0
2008-12-03 10:10:00,31.56,31.84,31.52,31.65,134900.0,22.7235,22.9251,22.6947,22.7883,134900.0
2008-12-03 10:20:00,31.62,32.32,31.59,32.29,197500.0,22.7667,23.2707,22.7451,23.2491,197500.0
2008-12-03 10:30:00,32.29,32.46,31.91,31.91,247100.0,23.2491,23.3715,22.9755,22.9755,247100.0
2008-12-03 10:40:00,31.95,32.65,31.95,32.59,134800.0,23.0043,23.5083,23.0043,23.4651,134800.0
2008-12-03 10:50:00,32.61,33.25,32.58,33.22,219000.0,23.4795,23.9403,23.4579,23.9187,219000.0
2008-12-03 11:00:00,33.22,33.28,33.1,33.23,221500.0,23.9187,23.9619,23.8323,23.9259,221500.0
2008-12-03 11:10:00,33.24,33.85,33.22,33.32,275800.0,23.9331,24.3723,23.9187,23.9907,275800.0
2008-12-03 11:20:00,33.3,33.35,33.0,33.01,120500.0,23.9763,24.0123,23.7603,23.7675,120500.0
2008-12-03 11:30:00,33.01,33.46,33.0,33.41,90500.0,23.7675,24.0915,23.7603,24.0555,90500.0
2008-12-03 11:40:00,33.44,33.88,33.42,33.83,170900.0,24.0771,24.3939,24.0627,24.3579,170900.0
2008-12-03 11:50:00,33.83,34.28,33.8,34.21,182500.0,24.3579,24.6819,24.3363,24.6315,182500.0
2008-12-03 12:00:00,34.21,34.26,33.53,33.55,170500.0,24.6315,24.6675,24.1419,24.1563,170500.0
2008-12-03 12:10:00,33.53,33.7,33.23,33.23,130700.0,24.1419,24.2643,23.9259,23.9259,130700.0
2008-12-03 12:20:00,33.23,33.5,33.04,33.34,133900.0,23.9259,24.1203,23.7891,24.0051,133900.0
2008-12-03 12:30:00,33.34,33.55,33.31,33.39,92800.0,24.0051,24.1563,23.9835,24.0411,92800.0
2008-12-03 12:40:00,33.4,33.44,33.18,33.21,95900.0,24.0483,24.0771,23.8899,23.9115,95900.0
2008-12-03 12:50:00,33.21,33.46,33.1,33.14,82500.0,23.9115,24.0915,23.8323,23.8611,82500.0
2008-12-03 13:00:00,33.14,33.15,33.0,33.04,107500.0,23.8611,23.8683,23.7603,23.7891,107500.0
2008-12-03 13:10:00,33.03,33.19,32.92,33.1,101600.0,23.7819,23.8971,23.7027,23.8323,101600.0
2008-12-03 13:20:00,33.1,33.21,32.72,32.86,133800.0,23.8323,23.9115,23.5587,23.6595,133800.0
2008-12-03 13:30:00,32.84,32.86,32.55,32.73,150500.0,23.6451,23.6595,23.4363,23.5659,150500.0
2008-12-03 13:40:00,32.72,32.74,32.42,32.51,168200.0,23.5587,23.5731,23.3427,23.4075,168200.0
2008-12-03 13:50:00,32.51,32.53,32.26,32.4,112600.0,23.4075,23.4219,23.2275,23.3283,112600.0
2008-12-03 14:00:00,32.4,32.85,32.33,32.79,182200.0,23.3283,23.6523,23.2779,23.6091,182200.0
2008-12-03 14:10:00,32.82,32.96,32.59,32.89,127600.0,23.6307,23.7315,23.4651,23.6811,127600.0
2008-12-03 14:20:00,32.89,33.37,32.74,33.13,135000.0,23.6811,24.0267,23.5731,23.8539,135000.0
2008-12-03 14:30:00,33.17,33.47,33.09,33.2,193900.0,23.8827,24.0987,23.8251,23.9043,193900.0
2008-12-03 14:40:00,33.18,33.72,33.12,33.55,158300.0,23.8899,24.2787,23.8467,24.1563,158300.0
2008-12-03 14:50:00,33.56,33.87,33.41,33.43,130000.0,24.1635,24.3867,24.0555,24.0699,130000.0
2008-12-03 15:00:00,33.42,33.81,33.23,33.67,173500.0,24.0627,24.3435,23.9259,24.2427,173500.0
2008-12-03 15:10:00,33.67,33.7,33.2,33.52,210700.0,24.2427,24.2643,23.9043,24.1347,210700.0
2008-12-03 15:20:00,33.51,33.67,33.04,33.38,155300.0,24.1275,24.2427,23.7891,24.0339,155300.0
2008-12-03 15:30:00,33.39,33.54,33.17,33.46,229600.0,24.0411,24.1491,23.8827,24.0915,229600.0
2008-12-03 15:40:00,33.5,33.76,33.23,33.42,198500.0,24.1203,24.3075,23.9259,24.0627,198500.0
2008-12-03 15:50:00,33.4,33.81,33.37,33.67,329300.0,24.0483,24.3435,24.0267,24.2427,329300.0
2008-12-04 09:30:00,33.1,33.3,32.66,33.0,225700.0,23.8323,23.9763,23.5155,23.7603,225700.0
2008-12-04 09:40:00,33.0,33.3,32.95,33.22,114800.0,23.7603,23.9763,23.7243,23.9187,114800.0
2008-12-04 09:50:00,33.24,33.56,33.06,33.18,129400.0,23.9331,24.1635,23.8035,23.8899,129400.0
2008-12-04 10:00:00,33.16,33.19,32.55,32.7,154600.0,23.8755,23.8971,23.4363,23.5443,154600.0
2008-12-04 10:10:00,32.69,32.79,32.27,32.68,134800.0,23.5371,23.6091,23.2347,23.5299,134800.0
2008-12-04 10:20:00,32.69,32.97,32.56,32.72,138500.0,23.5371,23.7387,23.4435,23.5587,138500.0
2008-12-04 10:30:00,32.73,33.06,32.72,32.92,134000.0,23.5659,23.8035,23.5587,23.7027,134000.0
2008-12-04 10:40:00,32.93,33.0,32.65,32.81,134400.0,23.7099,23.7603,23.5083,23.6235,134400.0
2008-12-04 10:50:00,32.76,33.1,32.61,33.05,116400.0,23.5875,23.8323,23.4795,23.7963,116400.0
2008-12-04 11:00:00,33.03,33.09,32.54,32.58,113800.0,23.7819,23.8251,23.4291,23.4579,113800.0
2008-12-04 11:10:00,32.58,33.06,32.51,32.73,105900.0,23.4579,23.8035,23.4075,23.5659,105900.0
2008-12-04 11:20:00,32.71,33.0,32.64,32.69,77100.0,23.5515,23.7603,23.5011,23.5371,77100.0
2008-12-04 11:30:00,32.68,32.7,32.39,32.56,95800.0,23.5299,23.5443,23.3211,23.4435,95800.0
2008-12-04 11:40:00,32.53,32.64,32.36,32.57,60400.0,23.4219,23.5011,23.2995,23.4507,60400.0
2008-12-04 11:50:00,32.56,32.68,32.35,32.38,59400.0,23.4435,23.5299,23.2923,23.3139,59400.0
2008-12-04 12:00:00,32.35,32.43,32.2,32.25,90700.0,23.2923,23.3499,23.1843,23.2203,90700.0
2008-12-04 12:10:00,32.28,32.3,32.0,32.0,88000.0,23.2419,23.2563,23.0403,23.0403,88000.0
2008-12-04 12:20:00,32.0,32.13,31.84,31.98,85800.0,23.0403,23.1339,22.9251,23.0259,85800.0
2008-12-04 12:30:00,31.98,32.25,31.92,32.19,79700.0,23.0259,23.2203,22.9827,23.1771,79700.0
2008-12-04 12:40:00,32.17,32.34,32.12,32.13,53900.0,23.1627,23.2851,23.1267,23.1339,53900.0
2008-12-04 12:50:00,32.15,32.23,32.01,32.14,65300.0,23.1483,23.2059,23.0475,23.1411,65300.0
2008-12-04 13:00:00,32.15,32.15,31.92,31.92,42200.0,23.1483,23.1483,22.9827,22.9827,42200.0
2008-12-04 13:10:00,31.91,31.99,31.8,31.88,53200.0,22.9755,23.0331,22.8963,22.9539,53200.0
2008-12-04 13:20:00,31.87,31.98,31.84,31.84,81200.0,22.9467,23.0259,22.9251,22.9251,81200.0
2008-12-04 13:30:00,31.85,32.07,31.75,31.99,69500.0,22.9323,23.0907,22.8603,23.0331,69500.0
2008-12-04 13:40:00,31.99,32.2,31.82,32.14,57300.0,23.0331,23.1843,22.9107,23.1411,57300.0
2008-12-04 13:50:00,32.14,32.35,32.07,32.17,54700.0,23.1411,23.2923,23.0907,23.1627,54700.0
2008-12-04 14:00:00,32.19,32.25,32.05,32.11,54900.0,23.1771,23.2203,23.0763,23.1195,54900.0
2008-12-04 14:10:00,32.14,32.27,31.89,31.97,68700.0,23.1411,23.2347,22.9611,23.0187,68700.0
2008-12-04 14:20:00,31.95,32.02,31.83,31.93,92400.0,23.0043,23.0547,22.9179,22.9899,92400.0
2008-12-04 14:30:00,31.91,32.26,31.9,32.19,130500.0,22.9755,23.2275,22.9683,23.1771,130500.0
2008-12-04 14:40:00,32.18,32.32,31.73,31.95,156700.0,23.1699,23.2707,22.8459,23.0043,156700.0
2008-12-04 14:50:00,31.91,32.06,31.73,31.73,94200.0,22.9755,23.0835,22.8459,22.8459,94200.0
2008-12-04 15:00:00,31.73,31.81,31.25,31.42,192700.0,22.8459,22.9035,22.5003,22.6227,192700.0
2008-12-04 15:10:00,31.41,31.64,31.0,31.11,206300.0,22.6155,22.7811,22.3203,22.3995,206300.0
2008-12-04 15:20:00,31.12,31.14,30.75,30.78,321700.0,22.4067,22.4211,22.1403,22.1619,321700.0
2008-12-04 15:30:00,30.79,30.96,30.45,30.46,322200.0,22.1691,22.2915,21.9243,21.9315,322200.0
2008-12-04 15:40:00,30.46,31.18,30.43,30.94,375300.0,21.9315,22.4499,21.9099,22.2771,375300.0
2008-12-04 15:50:00,30.93,31.1,30.54,31.02,353800.0,22.2699,22.3923,21.9891,22.3347,353800.0
2008-12-05 09:30:00,30.2,31.12,30.14,30.27,199700.0,21.7443,22.4067,21.7011,21.7947,199700.0
2008-12-05 09:40:00,30.26,30.37,29.78,29.82,338500.0,21.7875,21.8667,21.4419,21.4707,338500.0
2008-12-05 09:50:00,29.83,30.27,29.62,29.74,194600.0,21.4779,21.7947,21.3267,21.4131,194600.0
2008-12-05 10:00:00,29.73,29.9,29.61,29.73,134500.0,21.4059,21.5283,21.3195,21.4059,134500.0
2008-12-05 10:10:00,29.74,29.87,29.4,29.45,231300.0,21.4131,21.5067,21.1683,21.2043,231300.0
2008-12-05 10:20:00,29.41,29.41,29.15,29.25,187500.0,21.1755,21.1755,20.9883,21.0603,187500.0
2008-12-05 10:30:00,29.25,29.4,29.1,29.16,176800.0,21.0603,21.1683,20.9523,20.9955,176800.0
2008-12-05 10:40:00,29.16,29.65,29.1,29.61,186600.0,20.9955,21.3483,20.9523,21.3195,186600.0
2008-12-05 10:50:00,29.64,29.74,29.24,29.6,237900.0,21.3411,21.4131,21.0531,21.3123,237900.0
2008-12-05 11:00:00,29.64,29.76,29.39,29.64,105900.0,21.3411,21.4275,21.1611,21.3411,105900.0
2008-12-05 11:10:00,29.65,29.91,29.58,29.74,127600.0,21.3483,21.5355,21.2979,21.4131,127600.0
2008-12-05 11:20:00,29.73,29.85,29.5,29.64,124800.0,21.4059,21.4923,21.2403,21.3411,124800.0
2008-12-05 11:30:00,29.65,29.91,29.43,29.91,91300.0,21.3483,21.5355,21.1899,21.5355,91300.0
2008-12-05 11:40:00,29.91,30.47,29.91,30.18,227400.0,21.5355,21.9387,21.5355,21.7299,227400.0
2008-12-05 11:50:00,30.19,30.7,30.18,30.35,119100.0,21.7371,22.1043,21.7299,21.8523,119100.0
2008-12-05 12:00:00,30.36,30.64,30.2,30.6,83100.0,21.8595,22.0611,21.7443,22.0323,83100.0
2008-12-05 12:10:00,30.59,30.59,30.24,30.41,46300.0,22.0251,22.0251,21.7731,21.8955,46300.0
2008-12-05 12:20:00,30.42,30.7,30.34,30.58,75500.0,21.9027,22.1043,21.8451,22.0179,75500.0
2008-12-05 12:30:00,30.58,30.59,30.01,30.26,81100.0,22.0179,22.0251,21.6075,21.7875,81100.0
2008-12-05 12:40:00,30.22,30.28,30.0,30.19,67600.0,21.7587,21.8019,21.6003,21.7371,67600.0
2008-12-05 12:50:00,30.2,30.22,30.06,30.11,46300.0,21.7443,21.7587,21.6435,21.6795,46300.0
2008-12-05 13:00:00,30.14,30.55,30.1,30.5,52200.0,21.7011,21.9963,21.6723,21.9603,52200.0
2008-12-05 13:10:00,30.5,30.69,30.47,30.47,60100.0,21.9603,22.0971,21.9387,21.9387,60100.0
2008-12-05 13:20:00,30.44,30.73,30.37,30.41,72300.0,21.9171,22.1259,21.8667,21.8955,72300.0
2008-12-05 13:30:00,30.39,30.7,30.32,30.47,97000.0,21.8811,22.1043,21.8307,21.9387,97000.0
2008-12-05 13:40:00,30.46,30.78,30.32,30.62,83000.0,21.9315,22.1619,21.8307,22.0467,83000.0
2008-12-05 13:50:00,30.64,30.97,30.6,30.66,173500.0,22.0611,22.2987,22.0323,22.0755,173500.0
2008-12-05 14:00:00,30.67,30.74,30.31,30.31,90200.0,22.0827,22.1331,21.8235,21.8235,90200.0
2008-12-05 14:10:00,30.31,30.41,30.04,30.08,134100.0,21.8235,21.8955,21.6291,21.6579,134100.0
2008-12-05 14:20:00,30.11,30.42,30.06,30.22,149100.0,21.6795,21.9027,21.6435,21.7587,149100.0
2008-12-05 14:30:00,30.21,30.63,30.05,30.58,150800.0,21.7515,22.0539,21.6363,22.0179,150800.0
2008-12-05 14:40:00,30.58,31.39,30.57,31.35,365000.0,22.0179,22.6011,22.0107,22.5723,365000.0
2008-12-05 14:50:00,31.35,31.4,31.13,31.24,174500.0,22.5723,22.6083,22.4139,22.4931,174500.0
2008-12-05 15:00:00,31.26,31.49,30.76,30.92,201900.0,22.5075,22.6731,22.1475,22.2627,201900.0
2008-12-05 15:10:00,30.91,31.7,30.84,31.47,237700.0,22.2555,22.8243,22.2051,22.6587,237700.0
2008-12-05 15:20:00,31.47,31.65,31.1,31.62,161600.0,22.6587,22.7883,22.3923,22.7667,161600.0
2008-12-05 15:30:00,31.59,32.0,31.49,31.9,288800.0,22.7451,23.0403,22.6731,22.9683,288800.0
2008-12-05 15:40:00,31.89,32.05,31.61,31.85,329000.0,22.9611,23.0763,22.7595,22.9323,329000.0
2008-12-05 15:50:00,31.84,32.04,31.72,31.96,348400.0,22.9251,23.0691,22.8387,23.0115,348400.0
2008-12-08 09:30:00,33.48,34.44,33.3,34.01,386000.0,24.1059,24.7971,23.9763,24.4875,386000.0
2008-12-08 09:40:00,34.05,34.75,34.02,34.59,307000.0,24.5163,25.0203,24.4947,24.9051,307000.0
2008-12-08 09:50:00,34.59,34.6,34.08,34.1,291400.0,24.9051,24.9123,24.5379,24.5523,291400.0
2008-12-08 10:00:00,34.11,34.21,33.91,34.14,133400.0,24.5595,24.6315,24.4155,24.5811,133400.0
2008-12-08 10:10:00,34.13,34.39,34.08,34.28,160100.0,24.5739,24.7611,24.5379,24.6819,160100.0
2008-12-08 10:20:00,34.27,34.65,34.26,34.58,153300.0,24.6747,24.9483,24.6675,24.8979,153300.0
2008-12-08 10:30:00,34.56,35.01,34.55,34.99,201800.0,24.8835,25.2075,24.8763,25.1931,201800.0
2008-12-08 10:40:00,34.99,35.25,34.98,35.19,221500.0,25.1931,25.3803,25.1859,25.3371,221500.0
2008-12-08 10:50:00,35.16,35.35,35.03,35.09,135900.0,25.3155,25.4523,25.2219,25.2651,135900.0
2008-12-08 11:00:00,35.08,35.18,35.01,35.05,212100.0,25.2579,25.3299,25.2075,25.2363,212100.0
2008-12-08 11:10:00,35.06,35.35,34.97,35.14,269000.0,25.2435,25.4523,25.1787,25.3011,269000.0
2008-12-08 11:20:00,35.14,35.49,35.01,35.42,203900.0,25.3011,25.5531,25.2075,25.5027,203900.0
2008-12-08 11:30:00,35.44,35.85,35.41,35.41,187900.0,25.5171,25.8123,25.4955,25.4955,187900.0
2008-12-08 11:40:00,35.39,35.45,35.18,35.19,97100.0,25.4811,25.5243,25.3299,25.3371,97100.0
2008-12-08 11:50:00,35.2,35.35,35.15,35.35,119000.0,25.3443,25.4523,25.3083,25.4523,119000.0
2008-12-08 12:00:00,35.34,35.46,34.95,35.09,120600.0,25.4451,25.5315,25.1643,25.2651,120600.0
2008-12-08 12:10:00,35.08,35.28,34.96,35.22,70900.0,25.2579,25.4019,25.1715,25.3587,70900.0
2008-12-08 12:20:00,35.23,35.25,34.97,35.22,89600.0,25.3659,25.3803,25.1787,25.3587,89600.0
2008-12-08 12:30:00,35.25,35.49,35.19,35.3,113900.0,25.3803,25.5531,25.3371,25.4163,113900.0
2008-12-08 12:40:00,35.31,35.5,35.27,35.28,108300.0,25.4235,25.5603,25.3947,25.4019,108300.0
2008-12-08 12:50:00,35.28,35.5,35.15,35.4,127800.0,25.4019,25.5603,25.3083,25.4883,127800.0
2008-12-08 13:00:00,35.43,35.67,35.4,35.45,100400.0,25.5099,25.6827,25.4883,25.5243,100400.0
2008-12-08 13:10:00,35.46,35.59,35.36,35.45,183500.0,25.5315,25.6251,25.4595,25.5243,183500.0
2008-12-08 13:20:00,35.42,35.69,35.34,35.55,168900.0,25.5027,25.6971,25.4451,25.5963,168900.0
2008-12-08 13:30:00,35.55,35.59,35.19,35.57,207900.0,25.5963,25.6251,25.3371,25.6107,207900.0
2008-12-08 13:40:00,35.55,35.7,35.41,35.47,113900.0,25.5963,25.7043,25.4955,25.5387,113900.0
2008-12-08 13:50:00,35.47,35.65,35.19,35.58,319300.0,25.5387,25.6683,25.3371,25.6179,319300.0
2008-12-08 14:00:00,35.56,35.75,35.47,35.6,191000.0,25.6035,25.7403,25.5387,25.6323,191000.0
2008-12-08 14:10:00,35.6,35.87,35.59,35.68,115400.0,25.6323,25.8267,25.6251,25.6899,115400.0
2008-12-08 14:20:00,35.67,35.9,35.66,35.76,114500.0,25.6827,25.8483,25.6755,25.7475,114500.0
2008-12-08 14:30:00,35.77,35.85,35.61,35.77,140800.0,25.7547,25.8123,25.6395,25.7547,140800.0
2008-12-08 14:40:00,35.76,36.09,35.66,35.94,272400.0,25.7475,25.9851,25.6755,25.8771,272400.0
2008-12-08 14:50:00,35.94,36.02,35.77,36.01,165900.0,25.8771,25.9347,25.7547,25.9275,165900.0
2008-12-08 15:00:00,36.0,36.02,35.77,36.0,226800.0,25.9203,25.9347,25.7547,25.9203,226800.0
2008-12-08 15:10:00,35.99,36.52,35.99,36.37,394400.0,25.9131,26.2947,25.9131,26.1867,394400.0
2008-12-08 15:20:00,36.37,36.67,36.28,36.65,412500.0,26.1867,26.4027,26.1219,26.3883,412500.0
2008-12-08 15:30:00,36.64,36.99,36.59,36.7,499200.0,26.3811,26.6331,26.3451,26.4243,499200.0
2008-12-08 15:40:00,36.7,37.21,36.7,37.17,879000.0,26.4243,26.7915,26.4243,26.7627,879000.0
2008-12-08 15:50:00,37.16,37.33,36.88,37.01,1071500.0,26.7555,26.8779,26.5539,26.6475,1071500.0
2008-12-09 09:30:00,36.06,36.16,35.35,36.01,351000.0,25.9635,26.0355,25.4523,25.9275,351000.0
2008-12-09 09:40:00,36.01,36.83,35.9,36.63,330800.0,25.9275,26.5179,25.8483,26.3739,330800.0
2008-12-09 09:50:00,36.62,36.66,36.24,36.46,145900.0,26.3667,26.3955,26.0931,26.2515,145900.0
2008-12-09 10:00:00,36.46,36.96,36.46,36.53,200700.0,26.2515,26.6115,26.2515,26.3019,200700.0
2008-12-09 10:10:00,36.54,37.1,36.53,37.1,193300.0,26.3091,26.7123,26.3019,26.7123,193300.0
2008-12-09 10:20:00,37.1,37.5,37.09,37.43,187600.0,26.7123,27.0003,26.7051,26.9499,187600.0
2008-12-09 10:30:00,37.43,38.45,37.41,38.17,367100.0,26.9499,27.6843,26.9355,27.4827,367100.0
2008-12-09 10:40:00,38.16,38.81,38.15,38.77,188000.0,27.4755,27.9435,27.4683,27.9147,188000.0
2008-12-09 10:50:00,38.78,38.88,38.65,38.85,210200.0,27.9219,27.9939,27.8283,27.9723,210200.0
2008-12-09 11:00:00,38.83,39.63,38.83,39.03,485200.0,27.9579,28.5339,27.9579,28.1019,485200.0
2008-12-09 11:10:00,39.02,39.11,38.56,38.75,275000.0,28.0947,28.1595,27.7635,27.9003,275000.0
2008-12-09 11:20:00,38.75,38.79,38.11,38.26,236200.0,27.9003,27.9291,27.4395,27.5475,236200.0
2008-12-09 11:30:00,38.26,38.44,37.92,38.07,308600.0,27.5475,27.6771,27.3027,27.4107,308600.0
2008-12-09 11:40:00,38.04,38.64,38.04,38.5,168300.0,27.3891,27.8211,27.3891,27.7203,168300.0
2008-12-09 11:50:00,38.5,38.65,38.39,38.51,154600.0,27.7203,27.8283,27.6411,27.7275,154600.0
2008-12-09 12:00:00,38.47,38.6,38.27,38.38,121300.0,27.6987,27.7923,27.5547,27.6339,121300.0
2008-12-09 12:10:00,38.42,38.51,38.23,38.42,125500.0,27.6627,27.7275,27.5259,27.6627,125500.0
2008-12-09 12:20:00,38.42,38.47,38.22,38.39,223800.0,27.6627,27.6987,27.5187,27.6411,223800.0
2008-12-09 12:30:00,38.37,38.65,38.36,38.59,261400.0,27.6267,27.8283,27.6195,27.7851,261400.0
2008-12-09 12:40:00,38.57,38.61,38.48,38.48,141000.0,27.7707,27.7995,27.7059,27.7059,141000.0
2008-12-09 12:50:00,38.5,38.6,38.18,38.32,176300.0,27.7203,27.7923,27.4899,27.5907,176300.0
2008-12-09 13:00:00,38.32,38.33,38.07,38.18,126400.0,27.5907,27.5979,27.4107,27.4899,126400.0
2008-12-09 13:10:00,38.15,38.25,37.73,37.74,104000.0,27.4683,27.5403,27.1659,27.1731,104000.0
2008-12-09 13:20:00,37.71,38.05,37.65,37.78,89400.0,27.1515,27.3963,27.1083,27.2019,89400.0
2008-12-09 13:30:00,37.78,37.87,37.39,37.7,174300.0,27.2019,27.2667,26.9211,27.1443,174300.0
2008-12-09 13:40:00,37.7,37.9,37.46,37.9,158900.0,27.1443,27.2883,26.9715,27.2883,158900.0
2008-12-09 13:50:00,37.91,38.05,37.7,37.91,182500.0,27.2955,27.3963,27.1443,27.2955,182500.0
2008-12-09 14:00:00,37.9,38.03,37.35,37.41,155700.0,27.2883,27.3819,26.8923,26.9355,155700.0
2008-12-09 14:10:00,37.43,37.6,37.36,37.52,128400.0,26.9499,27.0723,26.8995,27.0147,128400.0
2008-12-09 14:20:00,37.53,37.55,36.78,36.83,175700.0,27.0219,27.0363,26.4819,26.5179,175700.0
2008-12-09 14:30:00,36.82,36.98,36.63,36.81,225100.0,26.5107,26.6259,26.3739,26.5035,225100.0
2008-12-09 14:40:00,36.82,37.41,36.78,37.33,267700.0,26.5107,26.9355,26.4819,26.8779,267700.0
2008-12-09 14:50:00,37.31,37.87,37.12,37.78,200000.0,26.8635,27.2667,26.7267,27.2019,200000.0
2008-12-09 15:00:00,37.78,38.29,37.72,38.16,340100.0,27.2019,27.5691,27.1587,27.4755,340100.0
2008-12-09 15:10:00,38.15,38.31,37.96,38.31,338600.0,27.4683,27.5835,27.3315,27.5835,338600.0
2008-12-09 15:20:00,38.34,38.47,37.92,38.04,282300.0,27.6051,27.6987,27.3027,27.3891,282300.0
2008-12-09 15:30:00,38.04,38.35,37.79,38.17,335000.0,27.3891,27.6123,27.2091,27.4827,335000.0
2008-12-09 15:40:00,38.18,38.31,37.9,37.99,317300.0,27.4899,27.5835,27.2883,27.3531,317300.0
2008-12-09 15:50:00,38.02,38.18,37.83,37.97,479900.0,27.3747,27.4899,27.2379,27.3387,479900.0
2008-12-10 09:30:00,38.47,39.2,38.4,38.53,254000.0,27.6987,28.2243,27.6483,27.7419,254000.0
2008-12-10 09:40:00,38.5,38.59,38.11,38.24,149200.0,27.7203,27.7851,27.4395,27.5331,149200.0
2008-12-10 09:50:00,38.2,38.2,37.61,37.82,196600.0,27.5043,27.5043,27.0795,27.2307,196600.0
2008-12-10 10:00:00,37.83,37.95,37.66,37.79,209000.0,27.2379,27.3243,27.1155,27.2091,209000.0
2008-12-10 10:10:00,37.78,38.13,37.56,38.08,242000.0,27.2019,27.4539,27.0435,27.4179,242000.0
2008-12-10 10:20:00,38.07,38.24,37.84,37.86,176000.0,27.4107,27.5331,27.2451,27.2595,176000.0
2008-12-10 10:30:00,37.91,37.99,37.56,37.7,123700.0,27.2955,27.3531,27.0435,27.1443,123700.0
2008-12-10 10:40:00,37.7,37.75,36.97,37.06,272400.0,27.1443,27.1803,26.6187,26.6835,272400.0
2008-12-10 10:50:00,37.04,37.06,36.77,36.84,197100.0,26.6691,26.6835,26.4747,26.5251,197100.0
2008-12-10 11:00:00,36.86,37.14,36.81,37.01,179300.0,26.5395,26.7411,26.5035,26.6475,179300.0
2008-12-10 11:10:00,37.01,37.47,36.96,37.47,124800.0,26.6475,26.9787,26.6115,26.9787,124800.0
2008-12-10 11:20:00,37.47,37.53,37.35,37.53,107800.0,26.9787,27.0219,26.8923,27.0219,107800.0
2008-12-10 11:30:00,37.49,37.57,37.17,37.37,78100.0,26.9931,27.0507,26.7627,26.9067,78100.0
2008-12-10 11:40:00,37.36,37.58,37.33,37.46,91500.0,26.8995,27.0579,26.8779,26.9715,91500.0
2008-12-10 11:50:00,37.46,37.55,37.23,37.36,61900.0,26.9715,27.0363,26.8059,26.8995,61900.0
2008-12-10 12:00:00,37.38,37.55,37.29,37.41,117000.0,26.9139,27.0363,26.8491,26.9355,117000.0
2008-12-10 12:10:00,37.43,37.66,37.37,37.53,98800.0,26.9499,27.1155,26.9067,27.0219,98800.0
2008-12-10 12:20:00,37.51,37.56,37.1,37.19,109700.0,27.0075,27.0435,26.7123,26.7771,109700.0
2008-12-10 12:30:00,37.19,37.28,36.84,36.99,109900.0,26.7771,26.8419,26.5251,26.6331,109900.0
2008-12-10 12:40:00,36.99,37.1,36.81,36.81,119800.0,26.6331,26.7123,26.5035,26.5035,119800.0
2008-12-10 12:50:00,36.84,36.93,36.5,36.81,185900.0,26.5251,26.5899,26.2803,26.5035,185900.0
2008-12-10 13:00:00,36.81,37.02,36.71,36.9,71900.0,26.5035,26.6547,26.4315,26.5683,71900.0
2008-12-10 13:10:00,36.89,37.18,36.89,37.06,80200.0,26.5611,26.7699,26.5611,26.6835,80200.0
2008-12-10 13:20:00,37.06,37.25,36.89,36.95,79900.0,26.6835,26.8203,26.5611,26.6043,79900.0
2008-12-10 13:30:00,36.95,37.04,36.55,36.77,101900.0,26.6043,26.6691,26.3163,26.4747,101900.0
2008-12-10 13:40:00,36.77,37.05,36.61,37.03,95600.0,26.4747,26.6763,26.3595,26.6619,95600.0
2008-12-10 13:50:00,37.02,37.02,36.63,37.0,224400.0,26.6547,26.6547,26.3739,26.6403,224400.0
2008-12-10 14:00:00,36.99,37.06,36.85,36.99,150800.0,26.6331,26.6835,26.5323,26.6331,150800.0
2008-12-10 14:10:00,37.0,37.43,36.94,37.3,141100.0,26.6403,26.9499,26.5971,26.8563,141100.0
2008-12-10 14:20:00,37.3,37.35,36.93,37.05,182100.0,26.8563,26.8923,26.5899,26.6763,182100.0
2008-12-10 14:30:00,37.05,37.4,36.83,37.4,125100.0,26.6763,26.9283,26.5179,26.9283,125100.0
2008-12-10 14:40:00,37.41,37.53,37.09,37.1,112200.0,26.9355,27.0219,26.7051,26.7123,112200.0
2008-12-10 14:50:00,37.11,37.51,37.0,37.37,105000.0,26.7195,27.0075,26.6403,26.9067,105000.0
2008-12-10 15:00:00,37.37,37.56,37.26,37.5,101500.0,26.9067,27.0435,26.8275,27.0003,101500.0
2008-12-10 15:10:00,37.5,37.82,37.42,37.61,119500.0,27.0003,27.2307,26.9427,27.0795,119500.0
2008-12-10 15:20:00,37.63,38.08,37.52,38.02,241300.0,27.0939,27.4179,27.0147,27.3747,241300.0
2008-12-10 15:30:00,38.02,38.09,37.85,37.96,328500.0,27.3747,27.4251,27.2523,27.3315,328500.0
2008-12-10 15:40:00,37.96,38.53,37.9,38.23,391600.0,27.3315,27.7419,27.2883,27.5259,391600.0
2008-12-10 15:50:00,38.24,38.77,38.17,38.72,569600.0,27.5331,27.9147,27.4827,27.8787,569600.0
2008-12-11 09:30:00,38.39,38.39,37.2,37.64,196700.0,27.6411,27.6411,26.7843,27.1011,196700.0
2008-12-11 09:40:00,37.64,38.16,37.5,37.97,156400.0,27.1011,27.4755,27.0003,27.3387,156400.0
2008-12-11 09:50:00,37.97,38.03,37.72,37.88,87400.0,27.3387,27.3819,27.1587,27.2739,87400.0
2008-12-11 10:00:00,37.86,38.04,37.73,37.98,93100.0,27.2595,27.3891,27.1659,27.3459,93100.0
2008-12-11 10:10:00,37.95,38.35,37.92,38.3,77500.0,27.3243,27.6123,27.3027,27.5763,77500.0
2008-12-11 10:20:00,38.33,38.6,38.05,38.21,220500.0,27.5979,27.7923,27.3963,27.5115,220500.0
2008-12-11 10:30:00,38.16,38.27,37.93,38.16,188200.0,27.4755,27.5547,27.3099,27.4755,188200.0
2008-12-11 10:40:00,38.17,38.19,37.85,38.13,100100.0,27.4827,27.4971,27.2523,27.4539,100100.0
2008-12-11 10:50:00,38.11,38.45,38.08,38.33,67900.0,27.4395,27.6843,27.4179,27.5979,67900.0
2008-12-11 11:00:00,38.33,38.48,38.21,38.44,46400.0,27.5979,27.7059,27.5115,27.6771,46400.0
2008-12-11 11:10:00,38.43,38.78,38.42,38.49,117500.0,27.6699,27.9219,27.6627,27.7131,117500.0
2008-12-11 11:20:00,38.48,38.61,38.07,38.21,100400.0,27.7059,27.7995,27.4107,27.5115,100400.0
2008-12-11 11:30:00,38.18,38.25,37.82,38.02,78200.0,27.4899,27.5403,27.2307,27.3747,78200.0
2008-12-11 11:40:00,38.03,38.08,37.94,38.02,80500.0,27.3819,27.4179,27.3171,27.3747,80500.0
2008-12-11 11:50:00,38.04,38.17,37.92,38.03,75100.0,27.3891,27.4827,27.3027,27.3819,75100.0
2008-12-11 12:00:00,38.03,38.25,37.97,38.22,83400.0,27.3819,27.5403,27.3387,27.5187,83400.0
2008-12-11 12:10:00,38.22,38.24,37.9,38.23,69000.0,27.5187,27.5331,27.2883,27.5259,69000.0
2008-12-11 12:20:00,38.23,38.28,37.98,38.06,67100.0,27.5259,27.5619,27.3459,27.4035,67100.0
2008-12-11 12:30:00,38.04,38.13,37.91,37.91,44700.0,27.3891,27.4539,27.2955,27.2955,44700.0
2008-12-11 12:40:00,37.91,38.12,37.91,38.08,50700.0,27.2955,27.4467,27.2955,27.4179,50700.0
2008-12-11 12:50:00,38.06,38.47,38.03,38.4,82700.0,27.4035,27.6987,27.3819,27.6483,82700.0
2008-12-11 13:00:00,38.41,38.53,38.28,38.49,75000.0,27.6555,27.7419,27.5619,27.7131,75000.0
2008-12-11 13:10:00,38.48,38.63,38.26,38.31,83800.0,27.7059,27.8139,27.5475,27.5835,83800.0
2008-12-11 13:20:00,38.31,38.36,37.9,38.32,84300.0,27.5835,27.6195,27.2883,27.5907,84300.0
2008-12-11 13:30:00,38.34,38.45,38.04,38.12,38300.0,27.6051,27.6843,27.3891,27.4467,38300.0
2008-12-11 13:40:00,38.15,38.38,38.03,38.31,51500.0,27.4683,27.6339,27.3819,27.5835,51500.0
2008-12-11 13:50:00,38.28,38.28,37.92,38.05,67700.0,27.5619,27.5619,27.3027,27.3963,67700.0
2008-12-11 14:00:00,38.06,38.25,38.04,38.11,57600.0,27.4035,27.5403,27.3891,27.4395,57600.0
2008-12-11 14:10:00,38.1,38.16,37.83,37.9,72100.0,27.4323,27.4755,27.2379,27.2883,72100.0
2008-12-11 14:20:00,37.89,37.9,37.61,37.71,53700.0,27.2811,27.2883,27.0795,27.1515,53700.0
2008-12-11 14:30:00,37.69,37.84,37.41,37.42,84700.0,27.1371,27.2451,26.9355,26.9427,84700.0
2008-12-11 14:40:00,37.43,37.48,37.12,37.2,83500.0,26.9499,26.9859,26.7267,26.7843,83500.0
2008-12-11 14:50:00,37.18,37.29,36.64,36.73,172000.0,26.7699,26.8491,26.3811,26.4459,172000.0
2008-12-11 15:00:00,36.78,36.78,36.04,36.39,277400.0,26.4819,26.4819,25.9491,26.2011,277400.0
2008-12-11 15:10:00,36.4,36.56,36.07,36.17,162400.0,26.2083,26.3235,25.9707,26.0427,162400.0
2008-12-11 15:20:00,36.2,36.56,36.07,36.42,117700.0,26.0643,26.3235,25.9707,26.2227,117700.0
2008-12-11 15:30:00,36.43,36.43,35.9,35.91,236700.0,26.2299,26.2299,25.8483,25.8555,236700.0
2008-12-11 15:40:00,35.92,36.35,35.85,36.15,359800.0,25.8627,26.1723,25.8123,26.0283,359800.0
2008-12-11 15:50:00,36.15,36.55,36.04,36.2,400800.0,26.0283,26.3163,25.9491,26.0643,400800.0
2008-12-12 09:30:00,34.89,35.41,34.39,35.35,287500.0,25.1211,25.4955,24.7611,25.4523,287500.0
2008-12-12 09:40:00,35.36,35.81,35.25,35.45,120300.0,25.4595,25.7835,25.3803,25.5243,120300.0
2008-12-12 09:50:00,35.46,36.44,35.44,36.23,144300.0,25.5315,26.2371,25.5171,26.0859,144300.0
2008-12-12 10:00:00,36.25,36.65,35.96,35.97,180700.0,26.1003,26.3883,25.8915,25.8987,180700.0
2008-12-12 10:10:00,35.97,36.14,35.69,35.87,110200.0,25.8987,26.0211,25.6971,25.8267,110200.0
2008-12-12 10:20:00,35.86,36.04,35.72,35.97,96900.0,25.8195,25.9491,25.7187,25.8987,96900.0
2008-12-12 10:30:00,36.0,36.05,35.4,35.85,122400.0,25.9203,25.9563,25.4883,25.8123,122400.0
2008-12-12 10:40:00,35.86,36.01,35.67,35.85,56700.0,25.8195,25.9275,25.6827,25.8123,56700.0
2008-12-12 10:50:00,35.86,36.45,35.8,36.38,56700.0,25.8195,26.2443,25.7763,26.1939,56700.0
2008-12-12 11:00:00,36.39,36.6,36.16,36.35,88100.0,26.2011,26.3523,26.0355,26.1723,88100.0
2008-12-12 11:10:00,36.34,36.34,35.75,35.75,48200.0,26.1651,26.1651,25.7403,25.7403,48200.0
2008-12-12 11:20:00,35.79,35.98,35.67,35.68,31900.0,25.7691,25.9059,25.6827,25.6899,31900.0
2008-12-12 11:30:00,35.66,35.98,35.57,35.69,68000.0,25.6755,25.9059,25.6107,25.6971,68000.0
2008-12-12 11:40:00,35.65,35.82,35.6,35.73,40200.0,25.6683,25.7907,25.6323,25.7259,40200.0
2008-12-12 11:50:00,35.75,35.88,35.6,35.68,30800.0,25.7403,25.8339,25.6323,25.6899,30800.0
2008-12-12 12:00:00,35.66,36.05,35.64,35.96,49500.0,25.6755,25.9563,25.6611,25.8915,49500.0
2008-12-12 12:10:00,35.98,36.1,35.8,35.94,36400.0,25.9059,25.9923,25.7763,25.8771,36400.0
2008-12-12 12:20:00,35.99,36.16,35.9,36.05,27700.0,25.9131,26.0355,25.8483,25.9563,27700.0
2008-12-12 12:30:00,36.02,36.48,35.95,36.41,49800.0,25.9347,26.2659,25.8843,26.2155,49800.0
2008-12-12 12:40:00,36.4,36.65,36.39,36.47,70300.0,26.2083,26.3883,26.2011,26.2587,70300.0
2008-12-12 12:50:00,36.48,37.11,36.46,36.89,114900.0,26.2659,26.7195,26.2515,26.5611,114900.0
2008-12-12 13:00:00,36.91,37.08,36.82,36.95,75200.0,26.5755,26.6979,26.5107,26.6043,75200.0
2008-12-12 13:10:00,36.95,36.98,36.57,36.65,62300.0,26.6043,26.6259,26.3307,26.3883,62300.0
2008-12-12 13:20:00,36.64,36.84,36.51,36.69,62400.0,26.3811,26.5251,26.2875,26.4171,62400.0
2008-12-12 13:30:00,36.7,36.74,36.36,36.5,92400.0,26.4243,26.4531,26.1795,26.2803,92400.0
2008-12-12 13:40:00,36.47,36.47,36.24,36.35,113900.0,26.2587,26.2587,26.0931,26.1723,113900.0
2008-12-12 13:50:00,36.35,36.65,36.22,36.44,63500.0,26.1723,26.3883,26.0787,26.2371,63500.0
2008-12-12 14:00:00,36.43,36.92,36.4,36.74,69600.0,26.2299,26.5827,26.2083,26.4531,69600.0
2008-12-12 14:10:00,36.74,37.01,36.45,36.48,130000.0,26.4531,26.6475,26.2443,26.2659,130000.0
2008-12-12 14:20:00,36.47,36.8,36.41,36.66,160800.0,26.2587,26.4963,26.2155,26.3955,160800.0
2008-12-12 14:30:00,36.65,36.82,36.2,36.66,142200.0,26.3883,26.5107,26.0643,26.3955,142200.0
2008-12-12 14:40:00,36.65,36.96,36.59,36.94,89700.0,26.3883,26.6115,26.3451,26.5971,89700.0
2008-12-12 14:50:00,36.95,37.06,36.65,36.88,159700.0,26.6043,26.6835,26.3883,26.5539,159700.0
2008-12-12 15:00:00,36.91,37.2,36.68,36.68,148700.0,26.5755,26.7843,26.4099,26.4099,148700.0
2008-12-12 15:10:00,36.67,36.83,36.35,36.36,137000.0,26.4027,26.5179,26.1723,26.1795,137000.0
2008-12-12 15:20:00,36.35,36.89,36.32,36.82,164200.0,26.1723,26.5611,26.1507,26.5107,164200.0
2008-12-12 15:30:00,36.82,36.86,36.44,36.64,216100.0,26.5107,26.5395,26.2371,26.3811,216100.0
2008-12-12 15:40:00,36.62,36.84,36.4,36.52,212400.0,26.3667,26.5251,26.2083,26.2947,212400.0
2008-12-12 15:50:00,36.52,36.86,36.43,36.81,492700.0,26.2947,26.5395,26.2299,26.5035,492700.0
2008-12-15 09:30:00,37.73,37.8,36.09,37.4,208300.0,27.1659,27.2163,25.9851,26.9283,208300.0
2008-12-15 09:40:00,37.37,37.78,37.03,37.56,136100.0,26.9067,27.2019,26.6619,27.0435,136100.0
2008-12-15 09:50:00,37.57,37.57,36.96,37.0,114000.0,27.0507,27.0507,26.6115,26.6403,114000.0
2008-12-15 10:00:00,36.98,37.0,36.6,36.95,145100.0,26.6259,26.6403,26.3523,26.6043,145100.0
2008-12-15 10:10:00,36.92,37.22,36.87,37.1,111600.0,26.5827,26.7987,26.5467,26.7123,111600.0
2008-12-15 10:20:00,37.11,37.11,36.66,36.7,102800.0,26.7195,26.7195,26.3955,26.4243,102800.0
2008-12-15 10:30:00,36.69,36.89,36.62,36.87,96000.0,26.4171,26.5611,26.3667,26.5467,96000.0
2008-12-15 10:40:00,36.83,36.87,36.25,36.25,95800.0,26.5179,26.5467,26.1003,26.1003,95800.0
2008-12-15 10:50:00,36.28,36.47,36.2,36.37,61300.0,26.1219,26.2587,26.0643,26.1867,61300.0
2008-12-15 11:00:00,36.36,36.41,36.2,36.34,93200.0,26.1795,26.2155,26.0643,26.1651,93200.0
2008-12-15 11:10:00,36.31,36.48,36.22,36.34,50800.0,26.1435,26.2659,26.0787,26.1651,50800.0
2008-12-15 11:20:00,36.37,36.71,36.31,36.67,53200.0,26.1867,26.4315,26.1435,26.4027,53200.0
2008-12-15 11:30:00,36.65,36.76,36.47,36.47,39400.0,26.3883,26.4675,26.2587,26.2587,39400.0
2008-12-15 11:40:00,36.5,36.87,36.46,36.84,59600.0,26.2803,26.5467,26.2515,26.5251,59600.0
2008-12-15 11:50:00,36.85,36.97,36.59,36.63,48500.0,26.5323,26.6187,26.3451,26.3739,48500.0
2008-12-15 12:00:00,36.64,36.97,36.52,36.95,108100.0,26.3811,26.6187,26.2947,26.6043,108100.0
2008-12-15 12:10:00,36.96,37.03,36.85,37.02,50100.0,26.6115,26.6619,26.5323,26.6547,50100.0
2008-12-15 12:20:00,37.01,37.06,36.95,37.0,49000.0,26.6475,26.6835,26.6043,26.6403,49000.0
2008-12-15 12:30:00,36.98,36.99,36.62,36.63,53500.0,26.6259,26.6331,26.3667,26.3739,53500.0
2008-12-15 12:40:00,36.64,36.66,36.41,36.41,43300.0,26.3811,26.3955,26.2155,26.2155,43300.0
2008-12-15 12:50:00,36.4,36.52,36.33,36.5,39900.0,26.2083,26.2947,26.1579,26.2803,39900.0
2008-12-15 13:00:00,36.48,36.6,36.1,36.12,61100.0,26.2659,26.3523,25.9923,26.0067,61100.0
2008-12-15 13:10:00,36.11,36.27,36.1,36.16,28800.0,25.9995,26.1147,25.9923,26.0355,28800.0
2008-12-15 13:20:00,36.17,36.51,36.16,36.49,51400.0,26.0427,26.2875,26.0355,26.2731,51400.0
2008-12-15 13:30:00,36.48,36.7,36.43,36.45,36700.0,26.2659,26.4243,26.2299,26.2443,36700.0
2008-12-15 13:40:00,36.46,36.72,36.46,36.65,65200.0,26.2515,26.4387,26.2515,26.3883,65200.0
2008-12-15 13:50:00,36.64,36.76,36.55,36.62,69400.0,26.3811,26.4675,26.3163,26.3667,69400.0
2008-12-15 14:00:00,36.62,36.92,36.58,36.63,60700.0,26.3667,26.5827,26.3379,26.3739,60700.0
2008-12-15 14:10:00,36.63,36.73,36.51,36.73,48200.0,26.3739,26.4459,26.2875,26.4459,48200.0
2008-12-15 14:20:00,36.74,36.9,36.5,36.52,51600.0,26.4531,26.5683,26.2803,26.2947,51600.0
2008-12-15 14:30:00,36.5,36.77,36.48,36.6,76200.0,26.2803,26.4747,26.2659,26.3523,76200.0
2008-12-15 14:40:00,36.6,36.73,36.43,36.56,60500.0,26.3523,26.4459,26.2299,26.3235,60500.0
2008-12-15 14:50:00,36.55,36.6,36.43,36.48,56000.0,26.3163,26.3523,26.2299,26.2659,56000.0
2008-12-15 15:00:00,36.48,36.6,36.31,36.5,116500.0,26.2659,26.3523,26.1435,26.2803,116500.0
2008-12-15 15:10:00,36.49,36.49,36.01,36.05,89300.0,26.2731,26.2731,25.9275,25.9563,89300.0
2008-12-15 15:20:00,36.05,36.16,35.93,36.1,119000.0,25.9563,26.0355,25.8699,25.9923,119000.0
2008-12-15 15:30:00,36.11,36.56,35.96,36.41,189500.0,25.9995,26.3235,25.8915,26.2155,189500.0
2008-12-15 15:40:00,36.41,36.69,36.19,36.27,290900.0,26.2155,26.4171,26.0571,26.1147,290900.0
2008-12-15 15:50:00,36.27,36.37,36.07,36.37,249000.0,26.1147,26.1867,25.9707,26.1867,249000.0
2008-12-16 09:30:00,37.1,37.1,36.18,36.85,231000.0,26.7123,26.7123,26.0499,26.5323,231000.0
2008-12-16 09:40:00,36.81,36.98,36.58,36.6,84100.0,26.5035,26.6259,26.3379,26.3523,84100.0
2008-12-16 09:50:00,36.57,36.76,36.27,36.36,85000.0,26.3307,26.4675,26.1147,26.1795,85000.0
2008-12-16 10:00:00,36.39,36.7,36.15,36.7,88300.0,26.2011,26.4243,26.0283,26.4243,88300.0
2008-12-16 10:10:00,36.68,36.72,36.41,36.54,69900.0,26.4099,26.4387,26.2155,26.3091,69900.0
2008-12-16 10:20:00,36.53,36.54,36.32,36.36,71000.0,26.3019,26.3091,26.1507,26.1795,71000.0
2008-12-16 10:30:00,36.38,36.57,36.37,36.57,46500.0,26.1939,26.3307,26.1867,26.3307,46500.0
2008-12-16 10:40:00,36.54,36.72,36.49,36.7,82400.0,26.3091,26.4387,26.2731,26.4243,82400.0
2008-12-16 10:50:00,36.69,36.97,36.69,36.79,85800.0,26.4171,26.6187,26.4171,26.4891,85800.0
2008-12-16 11:00:00,36.81,37.1,36.76,37.06,83000.0,26.5035,26.7123,26.4675,26.6835,83000.0
2008-12-16 11:10:00,37.03,37.06,36.71,36.97,68800.0,26.6619,26.6835,26.4315,26.6187,68800.0
2008-12-16 11:20:00,36.98,37.0,36.79,36.92,56100.0,26.6259,26.6403,26.4891,26.5827,56100.0
2008-12-16 11:30:00,36.91,37.09,36.9,37.08,99400.0,26.5755,26.7051,26.5683,26.6979,99400.0
2008-12-16 11:40:00,37.08,37.31,37.04,37.27,77000.0,26.6979,26.8635,26.6691,26.8347,77000.0
2008-12-16 11:50:00,37.27,37.53,37.25,37.47,82100.0,26.8347,27.0219,26.8203,26.9787,82100.0
2008-12-16 12:00:00,37.48,37.49,37.19,37.23,87300.0,26.9859,26.9931,26.7771,26.8059,87300.0
2008-12-16 12:10:00,37.23,37.47,37.23,37.44,65900.0,26.8059,26.9787,26.8059,26.9571,65900.0
2008-12-16 12:20:00,37.43,37.54,37.4,37.48,89500.0,26.9499,27.0291,26.9283,26.9859,89500.0
2008-12-16 12:30:00,37.48,37.59,37.47,37.51,47600.0,26.9859,27.0651,26.9787,27.0075,47600.0
2008-12-16 12:40:00,37.5,37.64,37.46,37.49,55900.0,27.0003,27.1011,26.9715,26.9931,55900.0
2008-12-16 12:50:00,37.51,37.54,37.33,37.35,50600.0,27.0075,27.0291,26.8779,26.8923,50600.0
2008-12-16 13:00:00,37.38,37.41,37.32,37.32,35100.0,26.9139,26.9355,26.8707,26.8707,35100.0
2008-12-16 13:10:00,37.31,37.38,37.15,37.38,59300.0,26.8635,26.9139,26.7483,26.9139,59300.0
2008-12-16 13:20:00,37.35,37.39,37.28,37.29,62100.0,26.8923,26.9211,26.8419,26.8491,62100.0
2008-12-16 13:30:00,37.29,37.41,37.17,37.2,85000.0,26.8491,26.9355,26.7627,26.7843,85000.0
2008-12-16 13:40:00,37.2,37.2,37.02,37.02,72600.0,26.7843,26.7843,26.6547,26.6547,72600.0
2008-12-16 13:50:00,37.02,37.12,36.92,36.93,70100.0,26.6547,26.7267,26.5827,26.5899,70100.0
2008-12-16 14:00:00,36.93,37.08,36.85,36.96,48400.0,26.5899,26.6979,26.5323,26.6115,48400.0
2008-12-16 14:10:00,36.97,37.13,36.89,36.99,69700.0,26.6187,26.7339,26.5611,26.6331,69700.0
2008-12-16 14:20:00,36.98,37.51,36.67,37.44,328500.0,26.6259,27.0075,26.4027,26.9571,328500.0
2008-12-16 14:30:00,37.45,37.79,37.32,37.67,246200.0,26.9643,27.2091,26.8707,27.1227,246200.0
2008-12-16 14:40:00,37.67,37.74,36.93,37.23,228100.0,27.1227,27.1731,26.5899,26.8059,228100.0
2008-12-16 14:50:00,37.23,37.62,37.08,37.62,137800.0,26.8059,27.0867,26.6979,27.0867,137800.0
2008-12-16 15:00:00,37.6,37.9,37.31,37.81,201000.0,27.0723,27.2883,26.8635,27.2235,201000.0
2008-12-16 15:10:00,37.8,38.38,37.8,38.27,282700.0,27.2163,27.6339,27.2163,27.5547,282700.0
2008-12-16 15:20:00,38.26,38.48,38.16,38.3,281000.0,27.5475,27.7059,27.4755,27.5763,281000.0
2008-12-16 15:30:00,38.3,38.42,37.96,38.17,283100.0,27.5763,27.6627,27.3315,27.4827,283100.0
2008-12-16 15:40:00,38.16,38.41,37.81,37.93,362500.0,27.4755,27.6555,27.2235,27.3099,362500.0
2008-12-16 15:50:00,37.93,38.23,37.89,38.06,529000.0,27.3099,27.5259,27.2811,27.4035,529000.0
2008-12-17 09:30:00,38.0,38.76,37.8,38.61,169400.0,27.3603,27.9075,27.2163,27.7995,169400.0
2008-12-17 09:40:00,38.61,39.37,38.53,39.28,212400.0,27.7995,28.3467,27.7419,28.2819,212400.0
2008-12-17 09:50:00,39.27,39.5,39.0,39.5,202100.0,28.2747,28.4403,28.0803,28.4403,202100.0
2008-12-17 10:00:00,39.5,39.56,38.81,39.29,313100.0,28.4403,28.4835,27.9435,28.2891,313100.0
2008-12-17 10:10:00,39.29,39.31,38.65,39.04,220200.0,28.2891,28.3035,27.8283,28.1091,220200.0
2008-12-17 10:20:00,39.05,39.49,38.95,39.45,126100.0,28.1163,28.4331,28.0443,28.4043,126100.0
2008-12-17 10:30:00,39.47,39.6,39.12,39.37,128300.0,28.4187,28.5123,28.1667,28.3467,128300.0
2008-12-17 10:40:00,39.37,39.86,39.33,39.73,172900.0,28.3467,28.6995,28.3179,28.6059,172900.0
2008-12-17 10:50:00,39.71,39.81,39.51,39.64,152700.0,28.5915,28.6635,28.4475,28.5411,152700.0
2008-12-17 11:00:00,39.62,39.71,39.26,39.41,213700.0,28.5267,28.5915,28.2675,28.3755,213700.0
2008-12-17 11:10:00,39.42,39.6,39.07,39.3,137400.0,28.3827,28.5123,28.1307,28.2963,137400.0
2008-12-17 11:20:00,39.27,39.35,39.14,39.33,95300.0,28.2747,28.3323,28.1811,28.3179,95300.0
2008-12-17 11:30:00,39.31,39.61,39.17,39.57,102700.0,28.3035,28.5195,28.2027,28.4907,102700.0
2008-12-17 11:40:00,39.55,39.6,39.37,39.47,55300.0,28.4763,28.5123,28.3467,28.4187,55300.0
2008-12-17 11:50:00,39.47,39.75,39.37,39.74,118000.0,28.4187,28.6203,28.3467,28.6131,118000.0
2008-12-17 12:00:00,39.75,40.22,39.74,40.11,277800.0,28.6203,28.9588,28.6131,28.8795,277800.0
2008-12-17 12:10:00,40.11,40.33,39.68,40.21,162300.0,28.8795,29.038,28.5699,28.9516,162300.0
2008-12-17 12:20:00,40.21,40.3,40.03,40.17,121500.0,28.9516,29.0164,28.8219,28.9227,121500.0
2008-12-17 12:30:00,40.17,40.52,40.17,40.26,173300.0,28.9227,29.1748,28.9227,28.9876,173300.0
2008-12-17 12:40:00,40.28,40.35,40.22,40.31,81400.0,29.002,29.0524,28.9588,29.0236,81400.0
2008-12-17 12:50:00,40.31,40.57,40.25,40.33,82800.0,29.0236,29.2108,28.9804,29.038,82800.0
2008-12-17 13:00:00,40.35,40.4,40.15,40.33,59900.0,29.0524,29.0884,28.9083,29.038,59900.0
2008-12-17 13:10:00,40.35,40.5,40.17,40.39,45700.0,29.0524,29.1604,28.9227,29.0812,45700.0
2008-12-17 13:20:00,40.39,40.75,40.37,40.7,60100.0,29.0812,29.3404,29.0668,29.3044,60100.0
2008-12-17 13:30:00,40.7,41.33,40.55,41.33,105400.0,29.3044,29.758,29.1964,29.758,105400.0
2008-12-17 13:40:00,41.33,41.48,41.09,41.46,106300.0,29.758,29.866,29.5852,29.8516,106300.0
2008-12-17 13:50:00,41.47,41.53,41.29,41.34,95900.0,29.8588,29.902,29.7292,29.7652,95900.0
2008-12-17 14:00:00,41.3,41.34,40.93,41.04,88800.0,29.7364,29.7652,29.47,29.5492,88800.0
2008-12-17 14:10:00,41.02,41.13,40.91,41.0,182200.0,29.5348,29.614,29.4556,29.5204,182200.0
2008-12-17 14:20:00,41.0,41.09,40.76,40.95,342500.0,29.5204,29.5852,29.3476,29.4844,342500.0
2008-12-17 14:30:00,40.95,41.01,40.5,40.69,263300.0,29.4844,29.5276,29.1604,29.2972,263300.0
2008-12-17 14:40:00,40.69,40.86,40.39,40.75,159800.0,29.2972,29.4196,29.0812,29.3404,159800.0
2008-12-17 14:50:00,40.74,40.78,40.45,40.72,93300.0,29.3332,29.362,29.1244,29.3188,93300.0
2008-12-17 15:00:00,40.75,40.95,40.71,40.81,342000.0,29.3404,29.4844,29.3116,29.3836,342000.0
2008-12-17 15:10:00,40.82,41.09,40.77,41.05,257400.0,29.3908,29.5852,29.3548,29.5564,257400.0
2008-12-17 15:20:00,41.07,41.1,40.96,41.06,243000.0,29.5708,29.5924,29.4916,29.5636,243000.0
2008-12-17 15:30:00,41.06,41.07,40.45,40.58,201200.0,29.5636,29.5708,29.1244,29.218,201200.0
2008-12-17 15:40:00,40.58,40.96,40.49,40.93,211000.0,29.218,29.4916,29.1532,29.47,211000.0
2008-12-17 15:50:00,40.94,40.94,40.39,40.45,358200.0,29.4772,29.4772,29.0812,29.1244,358200.0
2008-12-18 09:30:00,40.73,40.98,40.02,40.23,202400.0,29.326,29.506,28.8147,28.966,202400.0
2008-12-18 09:40:00,40.28,40.28,39.46,39.65,168700.0,29.002,29.002,28.4115,28.5483,168700.0
2008-12-18 09:50:00,39.65,39.71,39.06,39.28,175400.0,28.5483,28.5915,28.1235,28.2819,175400.0
2008-12-18 10:00:00,39.3,39.85,39.06,39.84,207100.0,28.2963,28.6923,28.1235,28.6851,207100.0
2008-12-18 10:10:00,39.86,40.0,39.7,39.8,86900.0,28.6995,28.8003,28.5843,28.6563,86900.0
2008-12-18 10:20:00,39.79,40.2,39.78,40.05,86600.0,28.6491,28.9443,28.6419,28.8363,86600.0
2008-12-18 10:30:00,40.05,40.39,39.9,39.97,91900.0,28.8363,29.0812,28.7283,28.7787,91900.0
2008-12-18 10:40:00,39.96,40.05,39.84,39.99,69600.0,28.7715,28.8363,28.6851,28.7931,69600.0
2008-12-18 10:50:00,39.99,40.01,39.63,39.67,73900.0,28.7931,28.8075,28.5339,28.5627,73900.0
2008-12-18 11:00:00,39.73,40.11,39.68,40.0,69400.0,28.6059,28.8795,28.5699,28.8003,69400.0
2008-12-18 11:10:00,40.0,40.0,39.71,39.77,57800.0,28.8003,28.8003,28.5915,28.6347,57800.0
2008-12-18 11:20:00,39.74,39.77,39.57,39.65,49400.0,28.6131,28.6347,28.4907,28.5483,49400.0
2008-12-18 11:30:00,39.69,39.8,39.55,39.75,43000.0,28.5771,28.6563,28.4763,28.6203,43000.0
2008-12-18 11:40:00,39.74,39.78,39.58,39.7,32500.0,28.6131,28.6419,28.4979,28.5843,32500.0
2008-12-18 11:50:00,39.71,40.0,39.7,40.0,49900.0,28.5915,28.8003,28.5843,28.8003,49900.0
2008-12-18 12:00:00,40.0,40.06,39.76,39.86,47200.0,28.8003,28.8435,28.6275,28.6995,47200.0
2008-12-18 12:10:00,39.87,39.87,39.64,39.71,62400.0,28.7067,28.7067,28.5411,28.5915,62400.0
2008-12-18 12:20:00,39.7,39.73,39.39,39.45,54900.0,28.5843,28.6059,28.3611,28.4043,54900.0
2008-12-18 12:30:00,39.44,39.63,39.26,39.34,52700.0,28.3971,28.5339,28.2675,28.3251,52700.0
2008-12-18 12:40:00,39.34,39.67,39.33,39.65,52400.0,28.3251,28.5627,28.3179,28.5483,52400.0
2008-12-18 12:50:00,39.65,39.7,39.52,39.65,60800.0,28.5483,28.5843,28.4547,28.5483,60800.0
2008-12-18 13:00:00,39.66,39.67,39.53,39.62,72100.0,28.5555,28.5627,28.4619,28.5267,72100.0
2008-12-18 13:10:00,39.63,39.71,39.56,39.67,53800.0,28.5339,28.5915,28.4835,28.5627,53800.0
2008-12-18 13:20:00,39.64,39.72,39.4,39.44,96300.0,28.5411,28.5987,28.3683,28.3971,96300.0
2008-12-18 13:30:00,39.46,39.55,39.21,39.25,106200.0,28.4115,28.4763,28.2315,28.2603,106200.0
2008-12-18 13:40:00,39.24,39.25,39.0,39.01,100900.0,28.2531,28.2603,28.0803,28.0875,100900.0
2008-12-18 13:50:00,39.0,39.11,38.96,39.0,92500.0,28.0803,28.1595,28.0515,28.0803,92500.0
2008-12-18 14:00:00,39.01,39.11,38.87,39.05,53700.0,28.0875,28.1595,27.9867,28.1163,53700.0
2008-12-18 14:10:00,39.03,39.2,38.98,39.1,68200.0,28.1019,28.2243,28.0659,28.1523,68200.0
2008-12-18 14:20:00,39.12,39.15,38.68,38.87,104300.0,28.1667,28.1883,27.8499,27.9867,104300.0
2008-12-18 14:30:00,38.87,38.91,38.64,38.89,89400.0,27.9867,28.0155,27.8211,28.0011,89400.0
2008-12-18 14:40:00,38.89,39.39,38.85,39.32,150700.0,28.0011,28.3611,27.9723,28.3107,150700.0
2008-12-18 14:50:00,39.31,39.44,39.04,39.06,133000.0,28.3035,28.3971,28.1091,28.1235,133000.0
2008-12-18 15:00:00,39.06,39.13,38.85,38.96,90000.0,28.1235,28.1739,27.9723,28.0515,90000.0
2008-12-18 15:10:00,38.95,38.97,38.61,38.67,131400.0,28.0443,28.0587,27.7995,27.8427,131400.0
2008-12-18 15:20:00,38.67,38.73,38.12,38.25,224500.0,27.8427,27.8859,27.4467,27.5403,224500.0
2008-12-18 15:30:00,38.24,38.66,38.19,38.46,181900.0,27.5331,27.8355,27.4971,27.6915,181900.0
2008-12-18 15:40:00,38.45,38.73,38.42,38.57,135000.0,27.6843,27.8859,27.6627,27.7707,135000.0
2008-12-18 15:50:00,38.56,38.79,38.47,38.64,256800.0,27.7635,27.9291,27.6987,27.8211,256800.0
2008-12-19 09:30:00,39.09,39.95,39.09,39.29,1055300.0,28.1451,28.7643,28.1451,28.2891,1055300.0
2008-12-19 09:40:00,39.2,39.48,38.9,38.98,148300.0,28.2243,28.4259,28.0083,28.0659,148300.0
2008-12-19 09:50:00,38.97,39.09,38.61,38.89,104300.0,28.0587,28.1451,27.7995,28.0011,104300.0
2008-12-19 10:00:00,38.87,39.44,38.87,39.43,70600.0,27.9867,28.3971,27.9867,28.3899,70600.0
2008-12-19 10:10:00,39.44,39.77,39.22,39.77,102400.0,28.3971,28.6347,28.2387,28.6347,102400.0
2008-12-19 10:20:00,39.76,40.01,39.64,39.69,130200.0,28.6275,28.8075,28.5411,28.5771,130200.0
2008-12-19 10:30:00,39.71,39.84,39.53,39.63,103800.0,28.5915,28.6851,28.4619,28.5339,103800.0
2008-12-19 10:40:00,39.65,39.77,39.53,39.62,114100.0,28.5483,28.6347,28.4619,28.5267,114100.0
2008-12-19 10:50:00,39.59,39.67,39.07,39.07,106400.0,28.5051,28.5627,28.1307,28.1307,106400.0
2008-12-19 11:00:00,39.13,39.24,38.94,39.15,78700.0,28.1739,28.2531,28.0371,28.1883,78700.0
2008-12-19 11:10:00,39.15,39.54,39.15,39.43,89400.0,28.1883,28.4691,28.1883,28.3899,89400.0
2008-12-19 11:20:00,39.42,39.6,39.12,39.27,62900.0,28.3827,28.5123,28.1667,28.2747,62900.0
2008-12-19 11:30:00,39.27,39.31,39.06,39.08,48700.0,28.2747,28.3035,28.1235,28.1379,48700.0
2008-12-19 11:40:00,39.06,39.14,38.81,38.95,63500.0,28.1235,28.1811,27.9435,28.0443,63500.0
2008-12-19 11:50:00,38.95,39.01,38.65,38.74,59600.0,28.0443,28.0875,27.8283,27.8931,59600.0
2008-12-19 12:00:00,38.72,38.84,38.46,38.5,102400.0,27.8787,27.9651,27.6915,27.7203,102400.0
2008-12-19 12:10:00,38.52,39.05,38.48,38.98,68600.0,27.7347,28.1163,27.7059,28.0659,68600.0
2008-12-19 12:20:00,38.97,39.18,38.8,39.18,40000.0,28.0587,28.2099,27.9363,28.2099,40000.0
2008-12-19 12:30:00,39.19,39.24,39.12,39.16,39000.0,28.2171,28.2531,28.1667,28.1955,39000.0
2008-12-19 12:40:00,39.16,39.28,39.03,39.25,62600.0,28.1955,28.2819,28.1019,28.2603,62600.0
2008-12-19 12:50:00,39.25,39.25,39.12,39.17,50700.0,28.2603,28.2603,28.1667,28.2027,50700.0
2008-12-19 13:00:00,39.15,39.33,39.12,39.21,46800.0,28.1883,28.3179,28.1667,28.2315,46800.0
2008-12-19 13:10:00,39.21,39.35,39.08,39.29,55900.0,28.2315,28.3323,28.1379,28.2891,55900.0
2008-12-19 13:20:00,39.28,39.32,39.18,39.29,33200.0,28.2819,28.3107,28.2099,28.2891,33200.0
2008-12-19 13:30:00,39.29,39.46,39.23,39.32,40600.0,28.2891,28.4115,28.2459,28.3107,40600.0
2008-12-19 13:40:00,39.34,39.48,39.21,39.21,41400.0,28.3251,28.4259,28.2315,28.2315,41400.0
2008-12-19 13:50:00,39.22,39.29,39.02,39.23,54500.0,28.2387,28.2891,28.0947,28.2459,54500.0
2008-12-19 14:00:00,39.22,39.45,39.14,39.25,51500.0,28.2387,28.4043,28.1811,28.2603,51500.0
2008-12-19 14:10:00,39.24,39.46,39.1,39.26,55500.0,28.2531,28.4115,28.1523,28.2675,55500.0
2008-12-19 14:20:00,39.23,39.38,39.06,39.37,63700.0,28.2459,28.3539,28.1235,28.3467,63700.0
2008-12-19 14:30:00,39.37,39.55,39.29,39.51,65800.0,28.3467,28.4763,28.2891,28.4475,65800.0
2008-12-19 14:40:00,39.51,39.73,39.49,39.63,59800.0,28.4475,28.6059,28.4331,28.5339,59800.0
2008-12-19 14:50:00,39.62,39.69,39.37,39.48,44900.0,28.5267,28.5771,28.3467,28.4259,44900.0
2008-12-19 15:00:00,39.49,39.58,39.29,39.47,55000.0,28.4331,28.4979,28.2891,28.4187,55000.0
2008-12-19 15:10:00,39.49,39.5,39.0,39.15,90100.0,28.4331,28.4403,28.0803,28.1883,90100.0
2008-12-19 15:20:00,39.17,39.56,39.03,39.41,97400.0,28.2027,28.4835,28.1019,28.3755,97400.0
2008-12-19 15:30:00,39.4,39.45,38.9,39.05,128000.0,28.3683,28.4043,28.0083,28.1163,128000.0
2008-12-19 15:40:00,39.03,39.57,39.03,39.46,142800.0,28.1019,28.4907,28.1019,28.4115,142800.0
2008-12-19 15:50:00,39.46,39.56,39.15,39.29,223600.0,28.4115,28.4835,28.1883,28.2891,223600.0
2008-12-22 09:30:00,39.56,39.76,38.52,38.6,136500.0,28.4835,28.6275,27.7347,27.7923,136500.0
2008-12-22 09:40:00,38.6,38.6,38.0,38.37,146300.0,27.7923,27.7923,27.3603,27.6267,146300.0
2008-12-22 09:50:00,38.41,38.43,37.68,37.81,115900.0,27.6555,27.6699,27.1299,27.2235,115900.0
2008-12-22 10:00:00,37.81,37.92,36.99,37.23,252800.0,27.2235,27.3027,26.6331,26.8059,252800.0
2008-12-22 10:10:00,37.21,37.24,36.75,37.01,188100.0,26.7915,26.8131,26.4603,26.6475,188100.0
2008-12-22 10:20:00,37.02,37.03,36.57,36.64,155400.0,26.6547,26.6619,26.3307,26.3811,155400.0
2008-12-22 10:30:00,36.61,37.04,36.49,36.88,262300.0,26.3595,26.6691,26.2731,26.5539,262300.0
2008-12-22 10:40:00,36.93,36.99,36.63,36.97,80900.0,26.5899,26.6331,26.3739,26.6187,80900.0
2008-12-22 10:50:00,36.99,37.24,36.95,36.98,97000.0,26.6331,26.8131,26.6043,26.6259,97000.0
2008-12-22 11:00:00,36.97,37.01,36.52,36.58,105800.0,26.6187,26.6475,26.2947,26.3379,105800.0
2008-12-22 11:10:00,36.58,36.59,36.35,36.44,119000.0,26.3379,26.3451,26.1723,26.2371,119000.0
2008-12-22 11:20:00,36.41,36.42,36.16,36.16,81300.0,26.2155,26.2227,26.0355,26.0355,81300.0
2008-12-22 11:30:00,36.17,36.29,36.05,36.23,90000.0,26.0427,26.1291,25.9563,26.0859,90000.0
2008-12-22 11:40:00,36.22,36.36,36.22,36.35,65900.0,26.0787,26.1795,26.0787,26.1723,65900.0
2008-12-22 11:50:00,36.33,36.47,36.31,36.45,46100.0,26.1579,26.2587,26.1435,26.2443,46100.0
2008-12-22 12:00:00,36.44,36.59,36.42,36.47,67300.0,26.2371,26.3451,26.2227,26.2587,67300.0
2008-12-22 12:10:00,36.47,36.84,36.46,36.71,114600.0,26.2587,26.5251,26.2515,26.4315,114600.0
2008-12-22 12:20:00,36.72,36.75,36.61,36.65,45200.0,26.4387,26.4603,26.3595,26.3883,45200.0
2008-12-22 12:30:00,36.65,36.87,36.64,36.7,62800.0,26.3883,26.5467,26.3811,26.4243,62800.0
2008-12-22 12:40:00,36.7,36.99,36.7,36.8,76800.0,26.4243,26.6331,26.4243,26.4963,76800.0
2008-12-22 12:50:00,36.8,37.2,36.78,37.05,99900.0,26.4963,26.7843,26.4819,26.6763,99900.0
2008-12-22 13:00:00,37.05,37.15,37.0,37.03,72600.0,26.6763,26.7483,26.6403,26.6619,72600.0
2008-12-22 13:10:00,37.02,37.25,36.99,37.13,118800.0,26.6547,26.8203,26.6331,26.7339,118800.0
2008-12-22 13:20:00,37.15,37.15,36.86,36.9,74300.0,26.7483,26.7483,26.5395,26.5683,74300.0
2008-12-22 13:30:00,36.87,36.89,36.7,36.77,60900.0,26.5467,26.5611,26.4243,26.4747,60900.0
2008-12-22 13:40:00,36.77,36.84,36.56,36.61,44000.0,26.4747,26.5251,26.3235,26.3595,44000.0
2008-12-22 13:50:00,36.6,36.75,36.53,36.63,53300.0,26.3523,26.4603,26.3019,26.3739,53300.0
2008-12-22 14:00:00,36.63,36.71,36.5,36.5,62700.0,26.3739,26.4315,26.2803,26.2803,62700.0
2008-12-22 14:10:00,36.51,36.52,36.25,36.38,74000.0,26.2875,26.2947,26.1003,26.1939,74000.0
2008-12-22 14:20:00,36.38,36.42,36.02,36.12,101500.0,26.1939,26.2227,25.9347,26.0067,101500.0
2008-12-22 14:30:00,36.12,36.24,36.0,36.02,89700.0,26.0067,26.0931,25.9203,25.9347,89700.0
2008-12-22 14:40:00,36.01,36.31,35.89,36.31,138700.0,25.9275,26.1435,25.8411,26.1435,138700.0
2008-12-22 14:50:00,36.3,36.35,36.04,36.05,96600.0,26.1363,26.1723,25.9491,25.9563,96600.0
2008-12-22 15:00:00,36.06,36.3,36.0,36.22,111200.0,25.9635,26.1363,25.9203,26.0787,111200.0
2008-12-22 15:10:00,36.22,36.28,36.01,36.06,89700.0,26.0787,26.1219,25.9275,25.9635,89700.0
2008-12-22 15:20:00,36.06,36.23,35.9,35.92,163100.0,25.9635,26.0859,25.8483,25.8627,163100.0
2008-12-22 15:30:00,35.92,36.28,35.8,36.28,200100.0,25.8627,26.1219,25.7763,26.1219,200100.0
2008-12-22 15:40:00,36.28,36.63,36.28,36.61,302800.0,26.1219,26.3739,26.1219,26.3595,302800.0
2008-12-22 15:50:00,36.61,36.93,36.55,36.79,305600.0,26.3595,26.5899,26.3163,26.4891,305600.0
2008-12-23 09:30:00,37.35,37.9,37.35,37.55,141500.0,26.8923,27.2883,26.8923,27.0363,141500.0
2008-12-23 09:40:00,37.51,38.12,37.5,38.03,179600.0,27.0075,27.4467,27.0003,27.3819,179600.0
2008-12-23 09:50:00,38.03,38.43,38.03,38.39,143800.0,27.3819,27.6699,27.3819,27.6411,143800.0
2008-12-23 10:00:00,38.4,38.43,37.66,37.81,91300.0,27.6483,27.6699,27.1155,27.2235,91300.0
2008-12-23 10:10:00,37.83,38.13,37.7,37.94,57100.0,27.2379,27.4539,27.1443,27.3171,57100.0
2008-12-23 10:20:00,37.93,37.97,37.72,37.94,55200.0,27.3099,27.3387,27.1587,27.3171,55200.0
2008-12-23 10:30:00,37.95,38.24,37.9,38.13,45800.0,27.3243,27.5331,27.2883,27.4539,45800.0
2008-12-23 10:40:00,38.14,38.22,37.99,38.2,38900.0,27.4611,27.5187,27.3531,27.5043,38900.0
2008-12-23 10:50:00,38.16,38.35,38.14,38.17,123500.0,27.4755,27.6123,27.4611,27.4827,123500.0
2008-12-23 11:00:00,38.18,38.32,38.14,38.3,65300.0,27.4899,27.5907,27.4611,27.5763,65300.0
2008-12-23 11:10:00,38.3,38.39,38.28,38.34,70400.0,27.5763,27.6411,27.5619,27.6051,70400.0
2008-12-23 11:20:00,38.33,38.38,38.25,38.31,135100.0,27.5979,27.6339,27.5403,27.5835,135100.0
2008-12-23 11:30:00,38.3,38.31,37.93,37.94,94200.0,27.5763,27.5835,27.3099,27.3171,94200.0
2008-12-23 11:40:00,37.96,38.06,37.84,37.9,58000.0,27.3315,27.4035,27.2451,27.2883,58000.0
2008-12-23 11:50:00,37.89,37.9,37.35,37.36,90200.0,27.2811,27.2883,26.8923,26.8995,90200.0
2008-12-23 12:00:00,37.35,37.38,37.08,37.29,56400.0,26.8923,26.9139,26.6979,26.8491,56400.0
2008-12-23 12:10:00,37.28,37.32,37.17,37.25,36700.0,26.8419,26.8707,26.7627,26.8203,36700.0
2008-12-23 12:20:00,37.24,37.27,37.16,37.18,31500.0,26.8131,26.8347,26.7555,26.7699,31500.0
2008-12-23 12:30:00,37.18,37.2,37.05,37.18,46600.0,26.7699,26.7843,26.6763,26.7699,46600.0
2008-12-23 12:40:00,37.18,37.41,37.18,37.41,36200.0,26.7699,26.9355,26.7699,26.9355,36200.0
2008-12-23 12:50:00,37.38,37.58,37.38,37.47,24000.0,26.9139,27.0579,26.9139,26.9787,24000.0
2008-12-23 13:00:00,37.46,37.46,37.24,37.33,35100.0,26.9715,26.9715,26.8131,26.8779,35100.0
2008-12-23 13:10:00,37.34,37.37,37.26,37.26,18000.0,26.8851,26.9067,26.8275,26.8275,18000.0
2008-12-23 13:20:00,37.26,37.29,37.2,37.21,31300.0,26.8275,26.8491,26.7843,26.7915,31300.0
2008-12-23 13:30:00,37.22,37.24,37.13,37.16,26900.0,26.7987,26.8131,26.7339,26.7555,26900.0
2008-12-23 13:40:00,37.17,37.28,37.14,37.28,27800.0,26.7627,26.8419,26.7411,26.8419,27800.0
2008-12-23 13:50:00,37.29,37.54,37.27,37.52,32800.0,26.8491,27.0291,26.8347,27.0147,32800.0
2008-12-23 14:00:00,37.51,37.57,37.41,37.42,26800.0,27.0075,27.0507,26.9355,26.9427,26800.0
2008-12-23 14:10:00,37.41,37.72,37.41,37.7,38400.0,26.9355,27.1587,26.9355,27.1443,38400.0
2008-12-23 14:20:00,37.69,37.75,37.6,37.63,47500.0,27.1371,27.1803,27.0723,27.0939,47500.0
2008-12-23 14:30:00,37.62,37.7,37.2,37.3,78600.0,27.0867,27.1443,26.7843,26.8563,78600.0
2008-12-23 14:40:00,37.31,37.36,37.09,37.23,49800.0,26.8635,26.8995,26.7051,26.8059,49800.0
2008-12-23 14:50:00,37.23,37.42,37.18,37.31,72200.0,26.8059,26.9427,26.7699,26.8635,72200.0
2008-12-23 15:00:00,37.29,37.34,37.05,37.12,63300.0,26.8491,26.8851,26.6763,26.7267,63300.0
2008-12-23 15:10:00,37.12,37.42,37.12,37.22,112100.0,26.7267,26.9427,26.7267,26.7987,112100.0
2008-12-23 15:20:00,37.22,37.39,37.07,37.29,112900.0,26.7987,26.9211,26.6907,26.8491,112900.0
2008-12-23 15:30:00,37.3,37.43,37.1,37.18,116300.0,26.8563,26.9499,26.7123,26.7699,116300.0
2008-12-23 15:40:00,37.18,37.35,37.16,37.3,109100.0,26.7699,26.8923,26.7555,26.8563,109100.0
2008-12-23 15:50:00,37.29,37.37,37.26,37.33,170300.0,26.8491,26.9067,26.8275,26.8779,170300.0
2008-12-24 08:30:00,37.75,37.75,37.75,37.75,5000.0,27.1803,27.1803,27.1803,27.1803,5000.0
2008-12-24 08:40:00,37.75,37.75,37.75,37.75,0.0,27.1803,27.1803,27.1803,27.1803,0.0
2008-12-24 08:50:00,37.6,37.62,37.6,37.62,800.0,27.0723,27.0867,27.0723,27.0867,800.0
2008-12-24 09:00:00,37.62,37.75,37.62,37.67,2900.0,27.0867,27.1803,27.0867,27.1227,2900.0
2008-12-24 09:10:00,37.67,37.67,37.67,37.67,0.0,27.1227,27.1227,27.1227,27.1227,0.0
2008-12-24 09:20:00,37.67,37.67,37.67,37.67,0.0,27.1227,27.1227,27.1227,27.1227,0.0
2008-12-24 09:30:00,37.57,38.0,37.39,37.49,52600.0,27.0507,27.3603,26.9211,26.9931,52600.0
2008-12-24 09:40:00,37.46,37.49,37.3,37.32,38600.0,26.9715,26.9931,26.8563,26.8707,38600.0
2008-12-24 09:50:00,37.3,37.58,37.26,37.41,36100.0,26.8563,27.0579,26.8275,26.9355,36100.0
2008-12-24 10:00:00,37.43,37.59,37.38,37.52,136200.0,26.9499,27.0651,26.9139,27.0147,136200.0
2008-12-24 10:10:00,37.49,37.56,37.45,37.48,37900.0,26.9931,27.0435,26.9643,26.9859,37900.0
2008-12-24 10:20:00,37.47,37.69,37.42,37.6,52600.0,26.9787,27.1371,26.9427,27.0723,52600.0
2008-12-24 10:30:00,37.6,37.75,37.55,37.62,41700.0,27.0723,27.1803,27.0363,27.0867,41700.0
2008-12-24 10:40:00,37.64,37.85,37.62,37.85,29800.0,27.1011,27.2523,27.0867,27.2523,29800.0
2008-12-24 10:50:00,37.84,37.9,37.78,37.81,30800.0,27.2451,27.2883,27.2019,27.2235,30800.0
2008-12-24 11:00:00,37.81,37.9,37.8,37.86,25800.0,27.2235,27.2883,27.2163,27.2595,25800.0
2008-12-24 11:10:00,37.85,37.94,37.85,37.89,30300.0,27.2523,27.3171,27.2523,27.2811,30300.0
2008-12-24 11:20:00,37.89,37.99,37.88,37.89,27800.0,27.2811,27.3531,27.2739,27.2811,27800.0
2008-12-24 11:30:00,37.9,37.9,37.8,37.83,23800.0,27.2883,27.2883,27.2163,27.2379,23800.0
2008-12-24 11:40:00,37.84,38.02,37.79,37.99,52400.0,27.2451,27.3747,27.2091,27.3531,52400.0
2008-12-24 11:50:00,38.0,38.08,37.95,38.04,35700.0,27.3603,27.4179,27.3243,27.3891,35700.0
2008-12-24 12:00:00,38.05,38.09,38.02,38.08,30600.0,27.3963,27.4251,27.3747,27.4179,30600.0
2008-12-24 12:10:00,38.07,38.09,37.98,38.03,16700.0,27.4107,27.4251,27.3459,27.3819,16700.0
2008-12-24 12:20:00,38.03,38.12,38.0,38.01,61200.0,27.3819,27.4467,27.3603,27.3675,61200.0
2008-12-24 12:30:00,38.03,38.06,38.0,38.05,38100.0,27.3819,27.4035,27.3603,27.3963,38100.0
2008-12-24 12:40:00,38.05,38.14,38.02,38.05,44000.0,27.3963,27.4611,27.3747,27.3963,44000.0
2008-12-24 12:50:00,38.05,38.05,37.94,38.0,67800.0,27.3963,27.3963,27.3171,27.3603,67800.0
2008-12-26 09:30:00,38.13,38.75,38.13,38.65,68300.0,27.4539,27.9003,27.4539,27.8283,68300.0
2008-12-26 09:40:00,38.58,38.7,38.44,38.5,40900.0,27.7779,27.8643,27.6771,27.7203,40900.0
2008-12-26 09:50:00,38.48,38.56,38.45,38.54,46000.0,27.7059,27.7635,27.6843,27.7491,46000.0
2008-12-26 10:00:00,38.51,38.58,38.29,38.34,48500.0,27.7275,27.7779,27.5691,27.6051,48500.0
2008-12-26 10:10:00,38.32,38.33,38.15,38.19,46500.0,27.5907,27.5979,27.4683,27.4971,46500.0
2008-12-26 10:20:00,38.15,38.34,38.07,38.33,33400.0,27.4683,27.6051,27.4107,27.5979,33400.0
2008-12-26 10:30:00,38.35,38.42,38.11,38.14,38100.0,27.6123,27.6627,27.4395,27.4611,38100.0
2008-12-26 10:40:00,38.11,38.14,38.02,38.02,43300.0,27.4395,27.4611,27.3747,27.3747,43300.0
2008-12-26 10:50:00,38.01,38.02,37.89,37.9,28200.0,27.3675,27.3747,27.2811,27.2883,28200.0
2008-12-26 11:00:00,37.91,37.94,37.86,37.92,14700.0,27.2955,27.3171,27.2595,27.3027,14700.0
2008-12-26 11:10:00,37.93,37.93,37.78,37.79,12700.0,27.3099,27.3099,27.2019,27.2091,12700.0
2008-12-26 11:20:00,37.79,37.85,37.73,37.79,22900.0,27.2091,27.2523,27.1659,27.2091,22900.0
2008-12-26 11:30:00,37.77,37.9,37.76,37.88,14800.0,27.1947,27.2883,27.1875,27.2739,14800.0
2008-12-26 11:40:00,37.88,37.95,37.86,37.86,15700.0,27.2739,27.3243,27.2595,27.2595,15700.0
2008-12-26 11:50:00,37.89,37.91,37.86,37.91,6600.0,27.2811,27.2955,27.2595,27.2955,6600.0
2008-12-26 12:00:00,37.88,38.01,37.87,37.99,9200.0,27.2739,27.3675,27.2667,27.3531,9200.0
2008-12-26 12:10:00,37.98,38.0,37.96,38.0,3800.0,27.3459,27.3603,27.3315,27.3603,3800.0
2008-12-26 12:20:00,38.0,38.0,37.89,37.89,11400.0,27.3603,27.3603,27.2811,27.2811,11400.0
2008-12-26 12:30:00,37.9,38.0,37.9,37.95,15800.0,27.2883,27.3603,27.2883,27.3243,15800.0
2008-12-26 12:40:00,37.95,37.95,37.85,37.91,17600.0,27.3243,27.3243,27.2523,27.2955,17600.0
2008-12-26 12:50:00,37.91,37.94,37.86,37.92,14100.0,27.2955,27.3171,27.2595,27.3027,14100.0
2008-12-26 13:00:00,37.91,37.98,37.89,37.98,5300.0,27.2955,27.3459,27.2811,27.3459,5300.0
2008-12-26 13:10:00,37.99,38.0,37.97,38.0,5700.0,27.3531,27.3603,27.3387,27.3603,5700.0
2008-12-26 13:20:00,37.99,38.12,37.98,38.08,114100.0,27.3531,27.4467,27.3459,27.4179,114100.0
2008-12-26 13:30:00,38.09,38.37,38.02,38.25,139300.0,27.4251,27.6267,27.3747,27.5403,139300.0
2008-12-26 13:40:00,38.23,38.23,38.09,38.12,15400.0,27.5259,27.5259,27.4251,27.4467,15400.0
2008-12-26 13:50:00,38.11,38.25,38.11,38.15,14100.0,27.4395,27.5403,27.4395,27.4683,14100.0
2008-12-26 14:00:00,38.15,38.25,38.1,38.23,17500.0,27.4683,27.5403,27.4323,27.5259,17500.0
2008-12-26 14:10:00,38.23,38.34,38.19,38.32,10400.0,27.5259,27.6051,27.4971,27.5907,10400.0
2008-12-26 14:20:00,38.34,38.41,38.3,38.33,14700.0,27.6051,27.6555,27.5763,27.5979,14700.0
2008-12-26 14:30:00,38.36,38.4,38.33,38.36,20100.0,27.6195,27.6483,27.5979,27.6195,20100.0
2008-12-26 14:40:00,38.36,38.48,38.36,38.45,15100.0,27.6195,27.7059,27.6195,27.6843,15100.0
2008-12-26 14:50:00,38.44,38.45,38.32,38.41,30200.0,27.6771,27.6843,27.5907,27.6555,30200.0
2008-12-26 15:00:00,38.44,38.45,38.33,38.4,18000.0,27.6771,27.6843,27.5979,27.6483,18000.0
2008-12-26 15:10:00,38.37,38.4,38.33,38.38,42900.0,27.6267,27.6483,27.5979,27.6339,42900.0
2008-12-26 15:20:00,38.37,38.47,38.36,38.45,36300.0,27.6267,27.6987,27.6195,27.6843,36300.0
2008-12-26 15:30:00,38.45,38.47,38.35,38.39,35200.0,27.6843,27.6987,27.6123,27.6411,35200.0
2008-12-26 15:40:00,38.39,38.46,38.34,38.45,69000.0,27.6411,27.6915,27.6051,27.6843,69000.0
2008-12-26 15:50:00,38.45,38.46,38.28,38.46,139100.0,27.6843,27.6915,27.5619,27.6915,139100.0
2008-12-29 09:30:00,38.89,38.89,38.26,38.42,59700.0,28.2082,28.2082,27.7512,27.8673,59700.0
2008-12-29 09:40:00,38.46,38.49,38.14,38.15,47400.0,27.8963,27.918,27.6642,27.6714,47400.0
2008-12-29 09:50:00,38.15,38.34,38.1,38.14,42200.0,27.6714,27.8092,27.6352,27.6642,42200.0
2008-12-29 10:00:00,38.13,38.14,37.78,37.93,44900.0,27.6569,27.6642,27.4031,27.5119,44900.0
2008-12-29 10:10:00,37.91,38.09,37.85,37.88,35900.0,27.4973,27.6279,27.4538,27.4756,35900.0
2008-12-29 10:20:00,37.87,37.97,37.8,37.86,186600.0,27.4683,27.5409,27.4176,27.4611,186600.0
2008-12-29 10:30:00,37.87,37.99,37.83,37.95,27400.0,27.4683,27.5554,27.4393,27.5264,27400.0
2008-12-29 10:40:00,37.94,37.96,37.71,37.73,30500.0,27.5191,27.5336,27.3523,27.3668,30500.0
2008-12-29 10:50:00,37.72,37.74,37.58,37.61,27500.0,27.3595,27.374,27.258,27.2797,27500.0
2008-12-29 11:00:00,37.61,37.61,37.5,37.51,37000.0,27.2797,27.2797,27.2,27.2072,37000.0
2008-12-29 11:10:00,37.53,37.54,37.4,37.41,25000.0,27.2217,27.229,27.1274,27.1347,25000.0
2008-12-29 11:20:00,37.44,37.45,37.34,37.35,19800.0,27.1564,27.1637,27.0839,27.0912,19800.0
2008-12-29 11:30:00,37.35,37.49,37.34,37.48,23500.0,27.0912,27.1927,27.0839,27.1855,23500.0
2008-12-29 11:40:00,37.49,37.54,37.46,37.47,18400.0,27.1927,27.229,27.1709,27.1782,18400.0
2008-12-29 11:50:00,37.47,37.53,37.45,37.53,18600.0,27.1782,27.2217,27.1637,27.2217,18600.0
2008-12-29 12:00:00,37.54,37.62,37.53,37.53,23900.0,27.229,27.287,27.2217,27.2217,23900.0
2008-12-29 12:10:00,37.53,37.57,37.49,37.52,25900.0,27.2217,27.2507,27.1927,27.2145,25900.0
2008-12-29 12:20:00,37.53,37.59,37.41,37.44,24700.0,27.2217,27.2652,27.1347,27.1564,24700.0
2008-12-29 12:30:00,37.44,37.44,37.39,37.4,19000.0,27.1564,27.1564,27.1202,27.1274,19000.0
2008-12-29 12:40:00,37.42,37.42,37.35,37.36,22200.0,27.1419,27.1419,27.0912,27.0984,22200.0
2008-12-29 12:50:00,37.37,37.38,37.26,37.27,29300.0,27.1057,27.1129,27.0259,27.0331,29300.0
2008-12-29 13:00:00,37.27,37.41,37.18,37.34,53300.0,27.0331,27.1347,26.9679,27.0839,53300.0
2008-12-29 13:10:00,37.34,37.35,37.18,37.18,24800.0,27.0839,27.0912,26.9679,26.9679,24800.0
2008-12-29 13:20:00,37.16,37.22,37.13,37.17,21700.0,26.9533,26.9969,26.9316,26.9606,21700.0
2008-12-29 13:30:00,37.18,37.34,37.14,37.34,24500.0,26.9679,27.0839,26.9388,27.0839,24500.0
2008-12-29 13:40:00,37.34,37.45,37.29,37.43,34200.0,27.0839,27.1637,27.0476,27.1492,34200.0
2008-12-29 13:50:00,37.42,37.5,37.34,37.5,27700.0,27.1419,27.2,27.0839,27.2,27700.0
2008-12-29 14:00:00,37.48,37.48,37.34,37.38,15500.0,27.1855,27.1855,27.0839,27.1129,15500.0
2008-12-29 14:10:00,37.36,37.43,37.27,37.41,31900.0,27.0984,27.1492,27.0331,27.1347,31900.0
2008-12-29 14:20:00,37.41,37.49,37.29,37.44,41100.0,27.1347,27.1927,27.0476,27.1564,41100.0
2008-12-29 14:30:00,37.45,37.47,37.31,37.31,46100.0,27.1637,27.1782,27.0621,27.0621,46100.0
2008-12-29 14:40:00,37.31,37.39,37.27,37.31,39000.0,27.0621,27.1202,27.0331,27.0621,39000.0
2008-12-29 14:50:00,37.32,37.55,37.29,37.53,31400.0,27.0694,27.2362,27.0476,27.2217,31400.0
2008-12-29 15:00:00,37.53,37.81,37.49,37.71,62300.0,27.2217,27.4248,27.1927,27.3523,62300.0
2008-12-29 15:10:00,37.73,37.83,37.64,37.69,134900.0,27.3668,27.4393,27.3015,27.3378,134900.0
2008-12-29 15:20:00,37.71,37.86,37.66,37.67,63700.0,27.3523,27.4611,27.316,27.3233,63700.0
2008-12-29 15:30:00,37.65,37.79,37.53,37.7,74600.0,27.3088,27.4103,27.2217,27.345,74600.0
2008-12-29 15:40:00,37.72,37.86,37.69,37.84,100800.0,27.3595,27.4611,27.3378,27.4466,100800.0
2008-12-29 15:50:00,37.84,37.84,37.66,37.83,164500.0,27.4466,27.4466,27.316,27.4393,164500.0
2008-12-30 09:30:00,38.1,38.46,37.5,37.63,118400.0,27.6352,27.8963,27.2,27.2943,118400.0
2008-12-30 09:40:00,37.67,38.19,37.62,38.05,43900.0,27.3233,27.7004,27.287,27.5989,43900.0
2008-12-30 09:50:00,38.04,38.1,37.48,37.54,68300.0,27.5916,27.6352,27.1855,27.229,68300.0
2008-12-30 10:00:00,37.52,37.52,37.0,37.06,142000.0,27.2145,27.2145,26.8373,26.8808,142000.0
2008-12-30 10:10:00,37.06,37.15,37.0,37.09,131400.0,26.8808,26.9461,26.8373,26.9026,131400.0
2008-12-30 10:20:00,37.11,37.18,37.0,37.14,102000.0,26.9171,26.9679,26.8373,26.9388,102000.0
2008-12-30 10:30:00,37.14,37.18,37.03,37.11,89600.0,26.9388,26.9679,26.8591,26.9171,89600.0
2008-12-30 10:40:00,37.11,37.14,36.96,37.02,79400.0,26.9171,26.9388,26.8083,26.8518,79400.0
2008-12-30 10:50:00,37.05,37.05,36.82,36.94,82900.0,26.8736,26.8736,26.7067,26.7938,82900.0
2008-12-30 11:00:00,36.94,36.98,36.89,36.95,76900.0,26.7938,26.8228,26.7575,26.801,76900.0
2008-12-30 11:10:00,36.95,36.97,36.9,36.95,71100.0,26.801,26.8155,26.7648,26.801,71100.0
2008-12-30 11:20:00,36.95,37.08,36.94,37.05,64400.0,26.801,26.8953,26.7938,26.8736,64400.0
2008-12-30 11:30:00,37.05,37.06,36.94,37.02,70800.0,26.8736,26.8808,26.7938,26.8518,70800.0
2008-12-30 11:40:00,37.01,37.34,37.01,37.34,74900.0,26.8445,27.0839,26.8445,27.0839,74900.0
2008-12-30 11:50:00,37.32,37.47,37.26,37.38,100800.0,27.0694,27.1782,27.0259,27.1129,100800.0
2008-12-30 12:00:00,37.37,37.45,37.36,37.36,56100.0,27.1057,27.1637,27.0984,27.0984,56100.0
2008-12-30 12:10:00,37.37,37.39,37.3,37.34,82500.0,27.1057,27.1202,27.0549,27.0839,82500.0
2008-12-30 12:20:00,37.33,37.35,37.3,37.34,68900.0,27.0767,27.0912,27.0549,27.0839,68900.0
2008-12-30 12:30:00,37.34,37.37,37.25,37.29,65400.0,27.0839,27.1057,27.0186,27.0476,65400.0
2008-12-30 12:40:00,37.29,37.46,37.26,37.35,120100.0,27.0476,27.1709,27.0259,27.0912,120100.0
2008-12-30 12:50:00,37.34,37.39,37.24,37.26,59400.0,27.0839,27.1202,27.0114,27.0259,59400.0
2008-12-30 13:00:00,37.28,37.28,37.16,37.2,44600.0,27.0404,27.0404,26.9533,26.9824,44600.0
2008-12-30 13:10:00,37.21,37.21,37.0,37.02,59900.0,26.9896,26.9896,26.8373,26.8518,59900.0
2008-12-30 13:20:00,37.04,37.15,36.96,37.13,44900.0,26.8663,26.9461,26.8083,26.9316,44900.0
2008-12-30 13:30:00,37.13,37.14,37.03,37.11,53900.0,26.9316,26.9388,26.8591,26.9171,53900.0
2008-12-30 13:40:00,37.12,37.2,37.1,37.19,56000.0,26.9243,26.9824,26.9098,26.9751,56000.0
2008-12-30 13:50:00,37.19,37.21,37.0,37.03,79100.0,26.9751,26.9896,26.8373,26.8591,79100.0
2008-12-30 14:00:00,37.02,37.22,37.0,37.21,102000.0,26.8518,26.9969,26.8373,26.9896,102000.0
2008-12-30 14:10:00,37.21,37.21,37.04,37.05,98100.0,26.9896,26.9896,26.8663,26.8736,98100.0
2008-12-30 14:20:00,37.05,37.24,37.04,37.22,123100.0,26.8736,27.0114,26.8663,26.9969,123100.0
2008-12-30 14:30:00,37.22,37.32,37.17,37.22,144100.0,26.9969,27.0694,26.9606,26.9969,144100.0
2008-12-30 14:40:00,37.24,37.28,37.08,37.26,160500.0,27.0114,27.0404,26.8953,27.0259,160500.0
2008-12-30 14:50:00,37.27,37.27,37.07,37.08,127100.0,27.0331,27.0331,26.8881,26.8953,127100.0
2008-12-30 15:00:00,37.09,37.19,37.05,37.08,78800.0,26.9026,26.9751,26.8736,26.8953,78800.0
2008-12-30 15:10:00,37.06,37.11,37.0,37.06,63300.0,26.8808,26.9171,26.8373,26.8808,63300.0
2008-12-30 15:20:00,37.06,37.35,37.05,37.21,65900.0,26.8808,27.0912,26.8736,26.9896,65900.0
2008-12-30 15:30:00,37.21,37.31,37.19,37.23,115000.0,26.9896,27.0621,26.9751,27.0041,115000.0
2008-12-30 15:40:00,37.23,37.53,37.22,37.48,219900.0,27.0041,27.2217,26.9969,27.1855,219900.0
2008-12-30 15:50:00,37.48,37.83,37.47,37.65,315100.0,27.1855,27.4393,27.1782,27.3088,315100.0
2008-12-31 09:30:00,37.69,37.94,37.38,37.44,139600.0,27.3378,27.5191,27.1129,27.1564,139600.0
2008-12-31 09:40:00,37.48,37.77,37.38,37.4,123500.0,27.1855,27.3958,27.1129,27.1274,123500.0
2008-12-31 09:50:00,37.42,37.58,37.28,37.5,155400.0,27.1419,27.258,27.0404,27.2,155400.0
2008-12-31 10:00:00,37.5,37.91,37.5,37.85,81600.0,27.2,27.4973,27.2,27.4538,81600.0
2008-12-31 10:10:00,37.85,37.85,37.62,37.63,61100.0,27.4538,27.4538,27.287,27.2943,61100.0
2008-12-31 10:20:00,37.63,37.79,37.62,37.79,75600.0,27.2943,27.4103,27.287,27.4103,75600.0
2008-12-31 10:30:00,37.79,37.88,37.69,37.69,58400.0,27.4103,27.4756,27.3378,27.3378,58400.0
2008-12-31 10:40:00,37.69,38.0,37.69,37.99,102900.0,27.3378,27.5626,27.3378,27.5554,102900.0
2008-12-31 10:50:00,37.99,38.21,37.95,38.18,155800.0,27.5554,27.7149,27.5264,27.6932,155800.0
2008-12-31 11:00:00,38.19,38.24,38.06,38.18,137400.0,27.7004,27.7367,27.6061,27.6932,137400.0
2008-12-31 11:10:00,38.17,38.24,38.07,38.23,77400.0,27.6859,27.7367,27.6134,27.7295,77400.0
2008-12-31 11:20:00,38.22,38.3,38.21,38.29,78100.0,27.7222,27.7802,27.7149,27.773,78100.0
2008-12-31 11:30:00,38.29,38.53,38.27,38.43,147300.0,27.773,27.9471,27.7585,27.8745,147300.0
2008-12-31 11:40:00,38.43,38.53,38.37,38.43,127600.0,27.8745,27.9471,27.831,27.8745,127600.0
2008-12-31 11:50:00,38.44,38.56,38.39,38.55,90600.0,27.8818,27.9688,27.8455,27.9616,90600.0
2008-12-31 12:00:00,38.55,38.61,38.52,38.55,65500.0,27.9616,28.0051,27.9398,27.9616,65500.0
2008-12-31 12:10:00,38.54,38.58,38.49,38.55,101400.0,27.9543,27.9833,27.918,27.9616,101400.0
2008-12-31 12:20:00,38.57,38.6,38.51,38.57,67300.0,27.9761,27.9978,27.9325,27.9761,67300.0
2008-12-31 12:30:00,38.58,38.74,38.54,38.73,112800.0,27.9833,28.0994,27.9543,28.0921,112800.0
2008-12-31 12:40:00,38.73,38.94,38.72,38.94,72500.0,28.0921,28.2444,28.0849,28.2444,72500.0
2008-12-31 12:50:00,38.94,38.94,38.86,38.89,70800.0,28.2444,28.2444,28.1864,28.2082,70800.0
2008-12-31 13:00:00,38.88,38.9,38.8,38.81,54300.0,28.2009,28.2154,28.1429,28.1501,54300.0
2008-12-31 13:10:00,38.8,38.8,38.64,38.64,66200.0,28.1429,28.1429,28.0268,28.0268,66200.0
2008-12-31 13:20:00,38.64,38.66,38.36,38.46,72500.0,28.0268,28.0413,27.8237,27.8963,72500.0
2008-12-31 13:30:00,38.45,38.62,38.43,38.56,56300.0,27.889,28.0123,27.8745,27.9688,56300.0
2008-12-31 13:40:00,38.56,38.56,38.42,38.43,36400.0,27.9688,27.9688,27.8673,27.8745,36400.0
2008-12-31 13:50:00,38.44,38.69,38.42,38.57,52800.0,27.8818,28.0631,27.8673,27.9761,52800.0
2008-12-31 14:00:00,38.59,38.79,38.59,38.75,83000.0,27.9906,28.1356,27.9906,28.1066,83000.0
2008-12-31 14:10:00,38.75,38.77,38.56,38.64,68500.0,28.1066,28.1211,27.9688,28.0268,68500.0
2008-12-31 14:20:00,38.63,38.68,38.58,38.64,67900.0,28.0196,28.0559,27.9833,28.0268,67900.0
2008-12-31 14:30:00,38.64,38.72,38.35,38.49,95800.0,28.0268,28.0849,27.8165,27.918,95800.0
2008-12-31 14:40:00,38.51,38.58,38.38,38.5,58400.0,27.9325,27.9833,27.8383,27.9253,58400.0
2008-12-31 14:50:00,38.49,38.51,38.39,38.46,51200.0,27.918,27.9325,27.8455,27.8963,51200.0
2008-12-31 15:00:00,38.46,38.63,38.44,38.53,94200.0,27.8963,28.0196,27.8818,27.9471,94200.0
2008-12-31 15:10:00,38.52,38.55,38.35,38.47,65400.0,27.9398,27.9616,27.8165,27.9035,65400.0
2008-12-31 15:20:00,38.47,38.64,38.43,38.63,82900.0,27.9035,28.0268,27.8745,28.0196,82900.0
2008-12-31 15:30:00,38.65,38.69,38.47,38.61,178800.0,28.0341,28.0631,27.9035,28.0051,178800.0
2008-12-31 15:40:00,38.6,38.65,38.11,38.29,283300.0,27.9978,28.0341,27.6424,27.773,283300.0
2008-12-31 15:50:00,38.28,38.44,38.17,38.34,270100.0,27.7657,27.8818,27.6859,27.8092,270100.0
2009-01-02 09:30:00,38.74,38.94,38.36,38.93,62000.0,28.0994,28.2444,27.8237,28.2372,62000.0
2009-01-02 09:40:00,38.94,39.45,38.92,39.44,97700.0,28.2444,28.6144,28.2299,28.6071,97700.0
2009-01-02 09:50:00,39.43,39.5,39.13,39.32,124100.0,28.5999,28.6506,28.3823,28.5201,124100.0
2009-01-02 10:00:00,39.28,39.48,39.22,39.46,70200.0,28.4911,28.6361,28.4475,28.6216,70200.0
2009-01-02 10:10:00,39.44,39.73,39.4,39.66,86800.0,28.6071,28.8175,28.5781,28.7667,86800.0
2009-01-02 10:20:00,39.66,39.72,39.45,39.62,50400.0,28.7667,28.8102,28.6144,28.7377,50400.0
2009-01-02 10:30:00,39.62,39.82,39.55,39.81,69100.0,28.7377,28.8827,28.6869,28.8755,69100.0
2009-01-02 10:40:00,39.84,39.87,39.46,39.5,171100.0,28.8972,28.919,28.6216,28.6506,171100.0
2009-01-02 10:50:00,39.51,39.72,39.49,39.63,167800.0,28.6579,28.8102,28.6434,28.7449,167800.0
2009-01-02 11:00:00,39.67,39.88,39.61,39.87,55900.0,28.7739,28.9262,28.7304,28.919,55900.0
2009-01-02 11:10:00,39.87,39.92,39.69,39.88,130900.0,28.919,28.9553,28.7884,28.9262,130900.0
2009-01-02 11:20:00,39.89,40.18,39.89,40.14,123300.0,28.9335,29.1438,28.9335,29.1148,123300.0
2009-01-02 11:30:00,40.12,40.23,40.1,40.15,73800.0,29.1003,29.1801,29.0858,29.1221,73800.0
2009-01-02 11:40:00,40.13,40.22,39.96,39.98,58600.0,29.1076,29.1729,28.9843,28.9988,58600.0
2009-01-02 11:50:00,39.98,40.15,39.94,40.07,75400.0,28.9988,29.1221,28.9698,29.0641,75400.0
2009-01-02 12:00:00,40.07,40.2,39.95,40.15,40900.0,29.0641,29.1584,28.977,29.1221,40900.0
2009-01-02 12:10:00,40.14,40.2,40.09,40.19,47900.0,29.1148,29.1584,29.0786,29.1511,47900.0
2009-01-02 12:20:00,40.2,40.22,40.08,40.14,50100.0,29.1584,29.1729,29.0713,29.1148,50100.0
2009-01-02 12:30:00,40.15,40.42,40.13,40.38,68000.0,29.1221,29.3179,29.1076,29.2889,68000.0
2009-01-02 12:40:00,40.38,40.48,40.33,40.44,41700.0,29.2889,29.3614,29.2526,29.3324,41700.0
2009-01-02 12:50:00,40.43,40.45,40.32,40.38,37800.0,29.3252,29.3397,29.2454,29.2889,37800.0
2009-01-02 13:00:00,40.38,40.39,40.3,40.35,66600.0,29.2889,29.2962,29.2309,29.2672,66600.0
2009-01-02 13:10:00,40.35,40.49,40.32,40.44,53700.0,29.2672,29.3687,29.2454,29.3324,53700.0
2009-01-02 13:20:00,40.44,40.64,40.4,40.62,69300.0,29.3324,29.4775,29.3034,29.463,69300.0
2009-01-02 13:30:00,40.6,40.79,40.51,40.7,71800.0,29.4485,29.5863,29.3832,29.521,71800.0
2009-01-02 13:40:00,40.7,41.07,40.69,40.99,150200.0,29.521,29.7894,29.5138,29.7314,150200.0
2009-01-02 13:50:00,41.0,41.01,40.81,40.9,83200.0,29.7386,29.7459,29.6008,29.6661,83200.0
2009-01-02 14:00:00,40.91,40.96,40.71,40.79,126100.0,29.6733,29.7096,29.5283,29.5863,126100.0
2009-01-02 14:10:00,40.79,41.04,40.75,40.98,107900.0,29.5863,29.7676,29.5573,29.7241,107900.0
2009-01-02 14:20:00,40.99,41.32,40.93,41.31,112400.0,29.7314,29.9707,29.6878,29.9635,112400.0
2009-01-02 14:30:00,41.32,41.51,41.32,41.41,123100.0,29.9707,30.1085,29.9707,30.036,123100.0
2009-01-02 14:40:00,41.42,41.58,41.34,41.39,94600.0,30.0433,30.1593,29.9852,30.0215,94600.0
2009-01-02 14:50:00,41.39,41.69,41.39,41.67,92100.0,30.0215,30.2391,30.0215,30.2246,92100.0
2009-01-02 15:00:00,41.68,41.78,41.53,41.66,172800.0,30.2318,30.3044,30.123,30.2173,172800.0
2009-01-02 15:10:00,41.68,41.83,41.65,41.79,100000.0,30.2318,30.3406,30.2101,30.3116,100000.0
2009-01-02 15:20:00,41.8,41.84,41.67,41.79,111000.0,30.3189,30.3479,30.2246,30.3116,111000.0
2009-01-02 15:30:00,41.79,41.82,41.61,41.8,151100.0,30.3116,30.3334,30.1811,30.3189,151100.0
2009-01-02 15:40:00,41.8,41.98,41.72,41.91,252500.0,30.3189,30.4494,30.2609,30.3987,252500.0
2009-01-02 15:50:00,41.91,41.96,41.48,41.52,420500.0,30.3987,30.4349,30.0868,30.1158,420500.0
2009-01-05 09:30:00,41.42,42.39,40.99,42.12,269700.0,30.0433,30.7468,29.7314,30.551,269700.0
2009-01-05 09:40:00,42.1,42.3,41.65,41.72,137500.0,30.5365,30.6816,30.2101,30.2609,137500.0
2009-01-05 09:50:00,41.66,41.87,41.25,41.42,146500.0,30.2173,30.3697,29.92,30.0433,146500.0
2009-01-05 10:00:00,41.45,41.92,41.36,41.89,133100.0,30.065,30.4059,29.9997,30.3842,133100.0
2009-01-05 10:10:00,41.88,42.5,41.8,42.47,225300.0,30.3769,30.8266,30.3189,30.8049,225300.0
2009-01-05 10:20:00,42.47,43.21,42.43,43.21,325000.0,30.8049,31.3416,30.7758,31.3416,325000.0
2009-01-05 10:30:00,43.2,43.6,43.06,43.57,190200.0,31.3344,31.6245,31.2328,31.6027,190200.0
2009-01-05 10:40:00,43.59,43.87,43.47,43.73,176700.0,31.6172,31.8203,31.5302,31.7188,176700.0
2009-01-05 10:50:00,43.73,44.07,43.68,43.96,222500.0,31.7188,31.9654,31.6825,31.8856,222500.0
2009-01-05 11:00:00,43.96,44.24,43.78,44.19,270400.0,31.8856,32.0887,31.755,32.0524,270400.0
2009-01-05 11:10:00,44.2,44.61,44.14,44.18,404900.0,32.0597,32.3571,32.0162,32.0452,404900.0
2009-01-05 11:20:00,44.2,44.2,43.8,44.1,333100.0,32.0597,32.0597,31.7696,31.9872,333100.0
2009-01-05 11:30:00,44.11,44.19,43.87,44.18,138600.0,31.9944,32.0524,31.8203,32.0452,138600.0
2009-01-05 11:40:00,44.18,44.37,44.12,44.32,152600.0,32.0452,32.183,32.0017,32.1467,152600.0
2009-01-05 11:50:00,44.3,44.3,43.79,43.8,136800.0,32.1322,32.1322,31.7623,31.7696,136800.0
2009-01-05 12:00:00,43.79,43.94,43.61,43.7,171200.0,31.7623,31.8711,31.6317,31.697,171200.0
2009-01-05 12:10:00,43.69,43.85,43.51,43.84,173000.0,31.6898,31.8058,31.5592,31.7986,173000.0
2009-01-05 12:20:00,43.84,43.92,43.8,43.83,110300.0,31.7986,31.8566,31.7696,31.7913,110300.0
2009-01-05 12:30:00,43.83,43.85,43.57,43.62,76500.0,31.7913,31.8058,31.6027,31.639,76500.0
2009-01-05 12:40:00,43.62,43.64,43.3,43.45,139000.0,31.639,31.6535,31.4069,31.5157,139000.0
2009-01-05 12:50:00,43.44,43.62,43.32,43.58,67400.0,31.5084,31.639,31.4214,31.61,67400.0
2009-01-05 13:00:00,43.58,43.75,43.46,43.6,128700.0,31.61,31.7333,31.5229,31.6245,128700.0
2009-01-05 13:10:00,43.6,43.68,43.39,43.55,85600.0,31.6245,31.6825,31.4722,31.5882,85600.0
2009-01-05 13:20:00,43.56,43.78,43.55,43.65,90500.0,31.5955,31.755,31.5882,31.6608,90500.0
2009-01-05 13:30:00,43.65,43.75,43.5,43.53,70500.0,31.6608,31.7333,31.552,31.5737,70500.0
2009-01-05 13:40:00,43.55,43.79,43.5,43.69,82200.0,31.5882,31.7623,31.552,31.6898,82200.0
2009-01-05 13:50:00,43.68,43.85,43.63,43.73,132200.0,31.6825,31.8058,31.6462,31.7188,132200.0
2009-01-05 14:00:00,43.72,43.88,43.69,43.72,94900.0,31.7115,31.8276,31.6898,31.7115,94900.0
2009-01-05 14:10:00,43.73,43.8,43.3,43.3,145900.0,31.7188,31.7696,31.4069,31.4069,145900.0
2009-01-05 14:20:00,43.3,43.46,43.11,43.15,149600.0,31.4069,31.5229,31.2691,31.2981,149600.0
2009-01-05 14:30:00,43.12,43.25,43.02,43.14,71300.0,31.2763,31.3706,31.2038,31.2908,71300.0
2009-01-05 14:40:00,43.1,43.3,42.96,43.08,61200.0,31.2618,31.4069,31.1603,31.2473,61200.0
2009-01-05 14:50:00,43.1,43.11,42.77,42.91,91100.0,31.2618,31.2691,31.0225,31.124,91100.0
2009-01-05 15:00:00,42.9,43.13,42.78,42.78,108700.0,31.1168,31.2836,31.0297,31.0297,108700.0
2009-01-05 15:10:00,42.79,42.91,42.42,42.65,191500.0,31.037,31.124,30.7686,30.9354,191500.0
2009-01-05 15:20:00,42.63,42.8,42.43,42.49,117400.0,30.9209,31.0442,30.7758,30.8194,117400.0
2009-01-05 15:30:00,42.49,42.88,42.42,42.84,168300.0,30.8194,31.1022,30.7686,31.0732,168300.0
2009-01-05 15:40:00,42.86,43.11,42.77,42.87,186400.0,31.0877,31.2691,31.0225,31.095,186400.0
2009-01-05 15:50:00,42.87,43.03,42.83,42.91,227000.0,31.095,31.211,31.066,31.124,227000.0
2009-01-06 09:30:00,43.94,44.24,43.12,43.29,210200.0,31.8711,32.0887,31.2763,31.3996,210200.0
2009-01-06 09:40:00,43.34,44.25,43.29,44.15,217800.0,31.4359,32.096,31.3996,32.0234,217800.0
2009-01-06 09:50:00,44.14,44.72,44.13,44.54,256400.0,32.0162,32.4369,32.0089,32.3063,256400.0
2009-01-06 10:00:00,44.54,44.73,44.48,44.65,158100.0,32.3063,32.4441,32.2628,32.3861,158100.0
2009-01-06 10:10:00,44.65,44.75,44.45,44.54,327400.0,32.3861,32.4586,32.241,32.3063,327400.0
2009-01-06 10:20:00,44.52,44.56,43.98,44.05,221300.0,32.2918,32.3208,31.9001,31.9509,221300.0
2009-01-06 10:30:00,44.05,44.37,43.99,44.31,166600.0,31.9509,32.183,31.9074,32.1395,166600.0
2009-01-06 10:40:00,44.31,44.62,44.24,44.26,94100.0,32.1395,32.3643,32.0887,32.1032,94100.0
2009-01-06 10:50:00,44.25,44.42,44.04,44.23,137800.0,32.096,32.2193,31.9436,32.0814,137800.0
2009-01-06 11:00:00,44.22,44.29,43.85,43.9,130800.0,32.0742,32.125,31.8058,31.8421,130800.0
2009-01-06 11:10:00,43.9,44.21,43.79,44.17,82700.0,31.8421,32.0669,31.7623,32.0379,82700.0
2009-01-06 11:20:00,44.17,44.32,43.96,44.19,148400.0,32.0379,32.1467,31.8856,32.0524,148400.0
2009-01-06 11:30:00,44.18,44.6,44.17,44.38,118900.0,32.0452,32.3498,32.0379,32.1902,118900.0
2009-01-06 11:40:00,44.37,44.5,44.13,44.24,74400.0,32.183,32.2773,32.0089,32.0887,74400.0
2009-01-06 11:50:00,44.26,44.35,44.15,44.31,104800.0,32.1032,32.1685,32.0234,32.1395,104800.0
2009-01-06 12:00:00,44.35,44.8,44.26,44.79,98200.0,32.1685,32.4949,32.1032,32.4876,98200.0
2009-01-06 12:10:00,44.79,44.86,44.64,44.68,85100.0,32.4876,32.5384,32.3788,32.4078,85100.0
2009-01-06 12:20:00,44.66,44.75,44.55,44.68,62200.0,32.3933,32.4586,32.3136,32.4078,62200.0
2009-01-06 12:30:00,44.67,45.0,44.66,44.91,86500.0,32.4006,32.64,32.3933,32.5747,86500.0
2009-01-06 12:40:00,44.9,44.96,44.72,44.84,113000.0,32.5674,32.6109,32.4369,32.5239,113000.0
2009-01-06 12:50:00,44.85,44.92,44.74,44.84,81600.0,32.5312,32.5819,32.4514,32.5239,81600.0
2009-01-06 13:00:00,44.82,44.89,44.45,44.54,75400.0,32.5094,32.5602,32.241,32.3063,75400.0
2009-01-06 13:10:00,44.53,44.73,44.4,44.52,60100.0,32.299,32.4441,32.2048,32.2918,60100.0
2009-01-06 13:20:00,44.51,44.6,44.36,44.52,61900.0,32.2845,32.3498,32.1757,32.2918,61900.0
2009-01-06 13:30:00,44.52,44.88,44.34,44.66,103200.0,32.2918,32.5529,32.1612,32.3933,103200.0
2009-01-06 13:40:00,44.63,44.86,44.6,44.71,55000.0,32.3716,32.5384,32.3498,32.4296,55000.0
2009-01-06 13:50:00,44.7,44.73,44.53,44.57,53600.0,32.4224,32.4441,32.299,32.3281,53600.0
2009-01-06 14:00:00,44.57,44.57,44.27,44.31,162100.0,32.3281,32.3281,32.1105,32.1395,162100.0
2009-01-06 14:10:00,44.33,44.54,44.21,44.27,216900.0,32.154,32.3063,32.0669,32.1105,216900.0
2009-01-06 14:20:00,44.3,44.42,44.12,44.41,138100.0,32.1322,32.2193,32.0017,32.212,138100.0
2009-01-06 14:30:00,44.41,44.63,44.27,44.4,112500.0,32.212,32.3716,32.1105,32.2048,112500.0
2009-01-06 14:40:00,44.4,44.8,44.37,44.78,161600.0,32.2048,32.4949,32.183,32.4804,161600.0
2009-01-06 14:50:00,44.78,44.95,44.61,44.9,130900.0,32.4804,32.6037,32.3571,32.5674,130900.0
2009-01-06 15:00:00,44.92,44.98,44.62,44.76,306400.0,32.5819,32.6254,32.3643,32.4659,306400.0
2009-01-06 15:10:00,44.76,44.9,44.6,44.6,199400.0,32.4659,32.5674,32.3498,32.3498,199400.0
2009-01-06 15:20:00,44.62,44.68,44.39,44.47,180800.0,32.3643,32.4078,32.1975,32.2555,180800.0
2009-01-06 15:30:00,44.47,44.59,44.27,44.4,175800.0,32.2555,32.3426,32.1105,32.2048,175800.0
2009-01-06 15:40:00,44.39,44.6,44.28,44.43,266600.0,32.1975,32.3498,32.1177,32.2265,266600.0
2009-01-06 15:50:00,44.42,44.69,44.35,44.51,311200.0,32.2193,32.4151,32.1685,32.2845,311200.0
2009-01-07 09:30:00,43.67,44.0,42.83,43.22,310100.0,31.6753,31.9146,31.066,31.3489,310100.0
2009-01-07 09:40:00,43.25,43.58,43.11,43.46,174300.0,31.3706,31.61,31.2691,31.5229,174300.0
2009-01-07 09:50:00,43.49,43.84,43.42,43.61,130100.0,31.5447,31.7986,31.4939,31.6317,130100.0
2009-01-07 10:00:00,43.58,43.78,43.33,43.48,134200.0,31.61,31.755,31.4286,31.5374,134200.0
2009-01-07 10:10:00,43.49,43.55,42.91,42.92,201000.0,31.5447,31.5882,31.124,31.1313,201000.0
2009-01-07 10:20:00,42.92,43.32,42.82,43.32,172300.0,31.1313,31.4214,31.0587,31.4214,172300.0
2009-01-07 10:30:00,43.31,43.41,42.95,43.34,182900.0,31.4141,31.4867,31.153,31.4359,182900.0
2009-01-07 10:40:00,43.33,43.81,43.31,43.57,204300.0,31.4286,31.7768,31.4141,31.6027,204300.0
2009-01-07 10:50:00,43.57,43.74,43.25,43.73,102100.0,31.6027,31.726,31.3706,31.7188,102100.0
2009-01-07 11:00:00,43.71,43.85,43.54,43.78,138100.0,31.7043,31.8058,31.581,31.755,138100.0
2009-01-07 11:10:00,43.75,43.76,43.4,43.4,105900.0,31.7333,31.7405,31.4794,31.4794,105900.0
2009-01-07 11:20:00,43.4,43.43,43.1,43.23,105300.0,31.4794,31.5012,31.2618,31.3561,105300.0
2009-01-07 11:30:00,43.24,43.48,43.17,43.46,66100.0,31.3634,31.5374,31.3126,31.5229,66100.0
2009-01-07 11:40:00,43.48,43.8,43.44,43.62,59800.0,31.5374,31.7696,31.5084,31.639,59800.0
2009-01-07 11:50:00,43.62,43.75,43.5,43.71,51200.0,31.639,31.7333,31.552,31.7043,51200.0
2009-01-07 12:00:00,43.7,43.7,43.42,43.59,64500.0,31.697,31.697,31.4939,31.6172,64500.0
2009-01-07 12:10:00,43.6,43.73,43.48,43.58,100500.0,31.6245,31.7188,31.5374,31.61,100500.0
2009-01-07 12:20:00,43.6,43.6,43.28,43.4,86900.0,31.6245,31.6245,31.3924,31.4794,86900.0
2009-01-07 12:30:00,43.41,43.59,43.32,43.55,45300.0,31.4867,31.6172,31.4214,31.5882,45300.0
2009-01-07 12:40:00,43.55,43.58,43.41,43.42,52400.0,31.5882,31.61,31.4867,31.4939,52400.0
2009-01-07 12:50:00,43.41,43.44,43.19,43.22,54500.0,31.4867,31.5084,31.3271,31.3489,54500.0
2009-01-07 13:00:00,43.22,43.3,43.17,43.28,64700.0,31.3489,31.4069,31.3126,31.3924,64700.0
2009-01-07 13:10:00,43.29,43.45,43.19,43.3,64700.0,31.3996,31.5157,31.3271,31.4069,64700.0
2009-01-07 13:20:00,43.3,43.3,43.06,43.28,41300.0,31.4069,31.4069,31.2328,31.3924,41300.0
2009-01-07 13:30:00,43.27,43.46,43.22,43.38,56300.0,31.3851,31.5229,31.3489,31.4649,56300.0
2009-01-07 13:40:00,43.39,43.39,43.0,43.15,95300.0,31.4722,31.4722,31.1893,31.2981,95300.0
2009-01-07 13:50:00,43.14,43.17,42.84,42.85,105600.0,31.2908,31.3126,31.0732,31.0805,105600.0
2009-01-07 14:00:00,42.86,42.93,42.58,42.68,149700.0,31.0877,31.1385,30.8846,30.9572,149700.0
2009-01-07 14:10:00,42.68,42.84,42.67,42.72,157000.0,30.9572,31.0732,30.9499,30.9862,157000.0
2009-01-07 14:20:00,42.72,42.8,42.69,42.71,95100.0,30.9862,31.0442,30.9644,30.9789,95100.0
2009-01-07 14:30:00,42.72,42.77,42.57,42.68,86100.0,30.9862,31.0225,30.8774,30.9572,86100.0
2009-01-07 14:40:00,42.69,42.69,42.42,42.48,89500.0,30.9644,30.9644,30.7686,30.8121,89500.0
2009-01-07 14:50:00,42.47,42.48,42.17,42.21,113200.0,30.8049,30.8121,30.5873,30.6163,113200.0
2009-01-07 15:00:00,42.21,42.33,41.89,42.07,191900.0,30.6163,30.7033,30.3842,30.5147,191900.0
2009-01-07 15:10:00,42.08,42.36,42.07,42.36,167400.0,30.522,30.7251,30.5147,30.7251,167400.0
2009-01-07 15:20:00,42.36,42.5,42.07,42.48,126400.0,30.7251,30.8266,30.5147,30.8121,126400.0
2009-01-07 15:30:00,42.48,42.64,42.31,42.34,214900.0,30.8121,30.9282,30.6888,30.7106,214900.0
2009-01-07 15:40:00,42.31,42.45,42.26,42.3,206400.0,30.6888,30.7904,30.6525,30.6816,206400.0
2009-01-07 15:50:00,42.29,42.66,42.22,42.55,277500.0,30.6743,30.9427,30.6235,30.8629,277500.0
2009-01-08 09:30:00,43.4,44.13,43.21,43.73,429300.0,31.4794,32.0089,31.3416,31.7188,429300.0
2009-01-08 09:40:00,43.71,44.29,43.61,43.87,221700.0,31.7043,32.125,31.6317,31.8203,221700.0
2009-01-08 09:50:00,43.89,44.24,43.61,44.24,171300.0,31.8348,32.0887,31.6317,32.0887,171300.0
2009-01-08 10:00:00,44.21,44.75,44.0,44.61,263400.0,32.0669,32.4586,31.9146,32.3571,263400.0
2009-01-08 10:10:00,44.62,44.7,44.0,44.05,205000.0,32.3643,32.4224,31.9146,31.9509,205000.0
2009-01-08 10:20:00,44.05,44.07,43.17,43.25,472000.0,31.9509,31.9654,31.3126,31.3706,472000.0
2009-01-08 10:30:00,43.26,43.69,43.24,43.68,173600.0,31.3779,31.6898,31.3634,31.6825,173600.0
2009-01-08 10:40:00,43.69,43.85,43.53,43.75,97800.0,31.6898,31.8058,31.5737,31.7333,97800.0
2009-01-08 10:50:00,43.75,43.85,43.46,43.68,86300.0,31.7333,31.8058,31.5229,31.6825,86300.0
2009-01-08 11:00:00,43.66,43.98,43.63,43.86,154000.0,31.668,31.9001,31.6462,31.8131,154000.0
2009-01-08 11:10:00,43.86,43.9,43.68,43.86,132200.0,31.8131,31.8421,31.6825,31.8131,132200.0
2009-01-08 11:20:00,43.87,44.22,43.84,43.98,137300.0,31.8203,32.0742,31.7986,31.9001,137300.0
2009-01-08 11:30:00,43.96,44.0,43.8,43.9,137200.0,31.8856,31.9146,31.7696,31.8421,137200.0
2009-01-08 11:40:00,43.92,43.97,43.79,43.91,132100.0,31.8566,31.8929,31.7623,31.8493,132100.0
2009-01-08 11:50:00,43.93,44.08,43.72,43.98,144800.0,31.8638,31.9726,31.7115,31.9001,144800.0
2009-01-08 12:00:00,44.0,44.16,43.97,44.14,73500.0,31.9146,32.0307,31.8929,32.0162,73500.0
2009-01-08 12:10:00,44.15,44.56,44.13,44.33,86100.0,32.0234,32.3208,32.0089,32.154,86100.0
2009-01-08 12:20:00,44.31,44.49,44.26,44.31,38500.0,32.1395,32.27,32.1032,32.1395,38500.0
2009-01-08 12:30:00,44.32,44.37,44.06,44.09,38900.0,32.1467,32.183,31.9581,31.9799,38900.0
2009-01-08 12:40:00,44.09,44.47,44.09,44.24,50600.0,31.9799,32.2555,31.9799,32.0887,50600.0
2009-01-08 12:50:00,44.24,44.42,44.16,44.19,94800.0,32.0887,32.2193,32.0307,32.0524,94800.0
2009-01-08 13:00:00,44.14,44.36,44.03,44.14,75000.0,32.0162,32.1757,31.9364,32.0162,75000.0
2009-01-08 13:10:00,44.14,44.24,44.05,44.16,93200.0,32.0162,32.0887,31.9509,32.0307,93200.0
2009-01-08 13:20:00,44.16,44.36,44.1,44.24,114000.0,32.0307,32.1757,31.9872,32.0887,114000.0
2009-01-08 13:30:00,44.22,44.48,44.16,44.29,191500.0,32.0742,32.2628,32.0307,32.125,191500.0
2009-01-08 13:40:00,44.29,44.72,44.28,44.66,154500.0,32.125,32.4369,32.1177,32.3933,154500.0
2009-01-08 13:50:00,44.65,44.8,44.56,44.77,125300.0,32.3861,32.4949,32.3208,32.4731,125300.0
2009-01-08 14:00:00,44.77,44.99,44.67,44.92,142600.0,32.4731,32.6327,32.4006,32.5819,142600.0
2009-01-08 14:10:00,44.95,45.19,44.92,45.05,181800.0,32.6037,32.7778,32.5819,32.6762,181800.0
2009-01-08 14:20:00,45.05,45.14,44.9,44.9,149900.0,32.6762,32.7415,32.5674,32.5674,149900.0
2009-01-08 14:30:00,44.91,44.99,44.69,44.82,132700.0,32.5747,32.6327,32.4151,32.5094,132700.0
2009-01-08 14:40:00,44.82,45.24,44.77,45.22,277900.0,32.5094,32.814,32.4731,32.7995,277900.0
2009-01-08 14:50:00,45.22,45.62,45.21,45.41,271800.0,32.7995,33.0897,32.7923,32.9373,271800.0
2009-01-08 15:00:00,45.41,45.68,45.17,45.19,272200.0,32.9373,33.1332,32.7633,32.7778,272200.0
2009-01-08 15:10:00,45.19,45.42,45.11,45.3,157000.0,32.7778,32.9446,32.7197,32.8576,157000.0
2009-01-08 15:20:00,45.28,45.39,45.15,45.35,208500.0,32.843,32.9228,32.7488,32.8938,208500.0
2009-01-08 15:30:00,45.37,45.4,44.86,45.03,369500.0,32.9083,32.9301,32.5384,32.6617,369500.0
2009-01-08 15:40:00,45.04,45.2,44.99,45.09,407000.0,32.669,32.785,32.6327,32.7052,407000.0
2009-01-08 15:50:00,45.1,45.3,44.94,45.26,491900.0,32.7125,32.8576,32.5964,32.8285,491900.0
2009-01-09 09:30:00,45.19,46.23,44.82,45.75,457500.0,32.7778,33.5321,32.5094,33.184,457500.0
2009-01-09 09:40:00,45.75,45.81,44.77,44.78,351300.0,33.184,33.2275,32.4731,32.4804,351300.0
2009-01-09 09:50:00,44.79,45.24,44.66,45.24,244400.0,32.4876,32.814,32.3933,32.814,244400.0
2009-01-09 10:00:00,45.22,45.78,44.78,45.51,181600.0,32.7995,33.2057,32.4804,33.0099,181600.0
2009-01-09 10:10:00,45.51,45.58,45.06,45.32,176200.0,33.0099,33.0606,32.6835,32.8721,176200.0
2009-01-09 10:20:00,45.3,45.3,44.89,45.0,205600.0,32.8576,32.8576,32.5602,32.64,205600.0
2009-01-09 10:30:00,45.02,45.02,44.51,45.02,197400.0,32.6545,32.6545,32.2845,32.6545,197400.0
2009-01-09 10:40:00,45.02,45.33,44.91,45.32,130100.0,32.6545,32.8793,32.5747,32.8721,130100.0
2009-01-09 10:50:00,45.31,45.4,45.06,45.31,126700.0,32.8648,32.9301,32.6835,32.8648,126700.0
2009-01-09 11:00:00,45.31,45.79,45.24,45.74,124400.0,32.8648,33.213,32.814,33.1767,124400.0
2009-01-09 11:10:00,45.74,45.8,45.42,45.78,151100.0,33.1767,33.2202,32.9446,33.2057,151100.0
2009-01-09 11:20:00,45.77,45.96,45.72,45.72,208000.0,33.1985,33.3363,33.1622,33.1622,208000.0
2009-01-09 11:30:00,45.72,45.98,45.66,45.92,117300.0,33.1622,33.3508,33.1187,33.3073,117300.0
2009-01-09 11:40:00,45.88,45.94,45.64,45.81,70100.0,33.2782,33.3218,33.1042,33.2275,70100.0
2009-01-09 11:50:00,45.8,45.94,45.47,45.86,108700.0,33.2202,33.3218,32.9809,33.2637,108700.0
2009-01-09 12:00:00,45.86,46.0,45.73,46.0,120900.0,33.2637,33.3653,33.1694,33.3653,120900.0
2009-01-09 12:10:00,46.0,46.12,45.73,45.84,92000.0,33.3653,33.4523,33.1694,33.2492,92000.0
2009-01-09 12:20:00,45.82,45.94,45.65,45.86,78500.0,33.2347,33.3218,33.1114,33.2637,78500.0
2009-01-09 12:30:00,45.8,45.8,45.41,45.56,126500.0,33.2202,33.2202,32.9373,33.0461,126500.0
2009-01-09 12:40:00,45.59,45.73,45.43,45.54,107400.0,33.0679,33.1694,32.9518,33.0316,107400.0
2009-01-09 12:50:00,45.53,45.75,45.51,45.74,56400.0,33.0244,33.184,33.0099,33.1767,56400.0
2009-01-09 13:00:00,45.74,46.37,45.74,46.27,248600.0,33.1767,33.6337,33.1767,33.5611,248600.0
2009-01-09 13:10:00,46.24,46.45,45.97,46.22,142700.0,33.5394,33.6917,33.3435,33.5249,142700.0
2009-01-09 13:20:00,46.2,46.21,45.93,46.09,73300.0,33.5103,33.5176,33.3145,33.4306,73300.0
2009-01-09 13:30:00,46.08,46.32,45.9,46.19,93600.0,33.4233,33.5974,33.2928,33.5031,93600.0
2009-01-09 13:40:00,46.18,46.48,46.18,46.22,97700.0,33.4958,33.7134,33.4958,33.5249,97700.0
2009-01-09 13:50:00,46.24,46.24,45.63,45.8,110300.0,33.5394,33.5394,33.0969,33.2202,110300.0
2009-01-09 14:00:00,45.8,46.14,45.78,46.13,76700.0,33.2202,33.4668,33.2057,33.4596,76700.0
2009-01-09 14:10:00,46.13,46.16,45.85,46.13,114600.0,33.4596,33.4813,33.2565,33.4596,114600.0
2009-01-09 14:20:00,46.12,46.22,45.87,46.01,120300.0,33.4523,33.5249,33.271,33.3725,120300.0
2009-01-09 14:30:00,45.99,46.19,45.92,46.02,165200.0,33.358,33.5031,33.3073,33.3798,165200.0
2009-01-09 14:40:00,46.02,46.45,45.84,46.3,181100.0,33.3798,33.6917,33.2492,33.5829,181100.0
2009-01-09 14:50:00,46.27,46.51,46.21,46.44,184400.0,33.5611,33.7352,33.5176,33.6844,184400.0
2009-01-09 15:00:00,46.45,46.76,46.41,46.53,322300.0,33.6917,33.9165,33.6627,33.7497,322300.0
2009-01-09 15:10:00,46.53,46.67,46.35,46.64,203500.0,33.7497,33.8513,33.6191,33.8295,203500.0
2009-01-09 15:20:00,46.66,46.67,45.91,46.11,284300.0,33.844,33.8513,33.3,33.4451,284300.0
2009-01-09 15:30:00,46.09,46.4,46.05,46.37,283100.0,33.4306,33.6554,33.4015,33.6337,283100.0
2009-01-09 15:40:00,46.37,46.43,46.18,46.23,359000.0,33.6337,33.6772,33.4958,33.5321,359000.0
2009-01-09 15:50:00,46.23,46.39,45.88,46.0,492000.0,33.5321,33.6482,33.2782,33.3653,492000.0
2009-01-12 09:30:00,44.55,45.0,44.28,44.31,353700.0,32.3136,32.64,32.1177,32.1395,353700.0
2009-01-12 09:40:00,44.29,44.52,43.8,43.97,222000.0,32.125,32.2918,31.7696,31.8929,222000.0
2009-01-12 09:50:00,43.96,43.98,43.48,43.73,207700.0,31.8856,31.9001,31.5374,31.7188,207700.0
2009-01-12 10:00:00,43.72,43.92,43.31,43.44,237200.0,31.7115,31.8566,31.4141,31.5084,237200.0
2009-01-12 10:10:00,43.43,43.46,43.03,43.07,196900.0,31.5012,31.5229,31.211,31.2401,196900.0
2009-01-12 10:20:00,43.07,43.07,42.74,42.97,196300.0,31.2401,31.2401,31.0007,31.1675,196300.0
2009-01-12 10:30:00,42.96,43.22,42.73,42.85,175400.0,31.1603,31.3489,30.9934,31.0805,175400.0
2009-01-12 10:40:00,42.85,43.43,42.85,43.11,183400.0,31.0805,31.5012,31.0805,31.2691,183400.0
2009-01-12 10:50:00,43.11,43.15,42.76,42.77,165700.0,31.2691,31.2981,31.0152,31.0225,165700.0
2009-01-12 11:00:00,42.77,42.84,42.68,42.83,94700.0,31.0225,31.0732,30.9572,31.066,94700.0
2009-01-12 11:10:00,42.82,42.93,42.78,42.85,149300.0,31.0587,31.1385,31.0297,31.0805,149300.0
2009-01-12 11:20:00,42.84,42.85,42.51,42.6,132500.0,31.0732,31.0805,30.8339,30.8992,132500.0
2009-01-12 11:30:00,42.61,42.85,42.49,42.63,137300.0,30.9064,31.0805,30.8194,30.9209,137300.0
2009-01-12 11:40:00,42.62,42.62,42.04,42.16,182600.0,30.9137,30.9137,30.493,30.58,182600.0
2009-01-12 11:50:00,42.16,42.22,42.07,42.19,114700.0,30.58,30.6235,30.5147,30.6018,114700.0
2009-01-12 12:00:00,42.18,42.55,42.15,42.53,124400.0,30.5945,30.8629,30.5728,30.8484,124400.0
2009-01-12 12:10:00,42.52,42.7,42.35,42.36,82000.0,30.8411,30.9717,30.7178,30.7251,82000.0
2009-01-12 12:20:00,42.36,42.51,42.21,42.28,51500.0,30.7251,30.8339,30.6163,30.667,51500.0
2009-01-12 12:30:00,42.29,42.41,42.27,42.32,154300.0,30.6743,30.7613,30.6598,30.6961,154300.0
2009-01-12 12:40:00,42.32,42.44,42.23,42.29,59100.0,30.6961,30.7831,30.6308,30.6743,59100.0
2009-01-12 12:50:00,42.29,42.3,42.1,42.13,113800.0,30.6743,30.6816,30.5365,30.5582,113800.0
2009-01-12 13:00:00,42.13,42.24,42.05,42.23,58600.0,30.5582,30.638,30.5002,30.6308,58600.0
2009-01-12 13:10:00,42.23,42.4,42.23,42.35,67000.0,30.6308,30.7541,30.6308,30.7178,67000.0
2009-01-12 13:20:00,42.33,42.33,42.05,42.1,73500.0,30.7033,30.7033,30.5002,30.5365,73500.0
2009-01-12 13:30:00,42.08,42.1,41.76,41.76,142900.0,30.522,30.5365,30.2899,30.2899,142900.0
2009-01-12 13:40:00,41.76,42.26,41.75,42.26,121100.0,30.2899,30.6525,30.2826,30.6525,121100.0
2009-01-12 13:50:00,42.26,42.4,41.95,42.0,114600.0,30.6525,30.7541,30.4277,30.464,114600.0
2009-01-12 14:00:00,41.97,42.03,41.51,41.63,142700.0,30.4422,30.4857,30.1085,30.1956,142700.0
2009-01-12 14:10:00,41.63,41.77,41.4,41.52,134100.0,30.1956,30.2971,30.0288,30.1158,134100.0
2009-01-12 14:20:00,41.52,41.56,41.2,41.2,199100.0,30.1158,30.1448,29.8837,29.8837,199100.0
2009-01-12 14:30:00,41.2,41.23,41.0,41.12,237700.0,29.8837,29.9054,29.7386,29.8257,237700.0
2009-01-12 14:40:00,41.11,41.12,40.8,40.98,317200.0,29.8184,29.8257,29.5936,29.7241,317200.0
2009-01-12 14:50:00,40.98,41.07,40.75,40.8,332400.0,29.7241,29.7894,29.5573,29.5936,332400.0
2009-01-12 15:00:00,40.8,41.14,40.75,41.1,332600.0,29.5936,29.8402,29.5573,29.8112,332600.0
2009-01-12 15:10:00,41.1,41.3,40.94,41.13,174500.0,29.8112,29.9562,29.6951,29.8329,174500.0
2009-01-12 15:20:00,41.13,41.5,41.07,41.29,229500.0,29.8329,30.1013,29.7894,29.949,229500.0
2009-01-12 15:30:00,41.28,41.51,41.07,41.2,269600.0,29.9417,30.1085,29.7894,29.8837,269600.0
2009-01-12 15:40:00,41.2,41.56,41.05,41.52,433500.0,29.8837,30.1448,29.7749,30.1158,433500.0
2009-01-12 15:50:00,41.51,41.83,41.49,41.57,429100.0,30.1085,30.3406,30.094,30.1521,429100.0
2009-01-13 09:30:00,40.3,40.7,39.57,40.06,701200.0,29.2309,29.521,28.7014,29.0568,701200.0
2009-01-13 09:40:00,40.05,40.79,40.05,40.48,434400.0,29.0496,29.5863,29.0496,29.3614,434400.0
2009-01-13 09:50:00,40.5,41.0,40.42,40.94,414000.0,29.376,29.7386,29.3179,29.6951,414000.0
2009-01-13 10:00:00,40.95,41.14,40.82,40.97,272600.0,29.7024,29.8402,29.6081,29.7169,272600.0
2009-01-13 10:10:00,40.95,41.32,40.68,41.25,260200.0,29.7024,29.9707,29.5065,29.92,260200.0
2009-01-13 10:20:00,41.26,41.31,40.22,40.41,392300.0,29.9272,29.9635,29.1729,29.3107,392300.0
2009-01-13 10:30:00,40.39,40.7,40.24,40.63,178600.0,29.2962,29.521,29.1874,29.4702,178600.0
2009-01-13 10:40:00,40.63,40.75,40.51,40.56,145200.0,29.4702,29.5573,29.3832,29.4195,145200.0
2009-01-13 10:50:00,40.56,40.79,40.41,40.6,249600.0,29.4195,29.5863,29.3107,29.4485,249600.0
2009-01-13 11:00:00,40.57,40.73,40.47,40.53,149100.0,29.4267,29.5428,29.3542,29.3977,149100.0
2009-01-13 11:10:00,40.52,40.56,40.15,40.21,171700.0,29.3905,29.4195,29.1221,29.1656,171700.0
2009-01-13 11:20:00,40.21,40.42,40.0,40.42,156400.0,29.1656,29.3179,29.0133,29.3179,156400.0
2009-01-13 11:30:00,40.42,40.7,40.34,40.65,158100.0,29.3179,29.521,29.2599,29.4848,158100.0
2009-01-13 11:40:00,40.68,40.98,40.56,40.56,153800.0,29.5065,29.7241,29.4195,29.4195,153800.0
2009-01-13 11:50:00,40.57,40.79,40.43,40.62,125100.0,29.4267,29.5863,29.3252,29.463,125100.0
2009-01-13 12:00:00,40.61,40.69,40.33,40.46,93400.0,29.4557,29.5138,29.2526,29.3469,93400.0
2009-01-13 12:10:00,40.46,40.54,40.3,40.44,86800.0,29.3469,29.405,29.2309,29.3324,86800.0
2009-01-13 12:20:00,40.44,40.56,40.39,40.45,76500.0,29.3324,29.4195,29.2962,29.3397,76500.0
2009-01-13 12:30:00,40.44,40.54,40.38,40.49,86200.0,29.3324,29.405,29.2889,29.3687,86200.0
2009-01-13 12:40:00,40.49,40.54,40.2,40.35,74400.0,29.3687,29.405,29.1584,29.2672,74400.0
2009-01-13 12:50:00,40.36,40.65,40.36,40.38,76100.0,29.2744,29.4848,29.2744,29.2889,76100.0
2009-01-13 13:00:00,40.39,40.5,40.26,40.47,73700.0,29.2962,29.376,29.2019,29.3542,73700.0
2009-01-13 13:10:00,40.48,40.62,40.29,40.3,67500.0,29.3614,29.463,29.2236,29.2309,67500.0
2009-01-13 13:20:00,40.28,40.29,39.97,40.03,119900.0,29.2164,29.2236,28.9915,29.035,119900.0
2009-01-13 13:30:00,40.03,40.19,39.86,40.05,107200.0,29.035,29.1511,28.9117,29.0496,107200.0
2009-01-13 13:40:00,40.05,40.15,39.75,39.8,91700.0,29.0496,29.1221,28.832,28.8682,91700.0
2009-01-13 13:50:00,39.79,39.89,39.62,39.7,103700.0,28.861,28.9335,28.7377,28.7957,103700.0
2009-01-13 14:00:00,39.7,39.84,39.68,39.72,108500.0,28.7957,28.8972,28.7812,28.8102,108500.0
2009-01-13 14:10:00,39.72,39.9,39.72,39.8,85300.0,28.8102,28.9408,28.8102,28.8682,85300.0
2009-01-13 14:20:00,39.8,39.81,39.6,39.72,144400.0,28.8682,28.8755,28.7232,28.8102,144400.0
2009-01-13 14:30:00,39.72,40.33,39.7,40.24,129300.0,28.8102,29.2526,28.7957,29.1874,129300.0
2009-01-13 14:40:00,40.22,40.71,40.22,40.51,127500.0,29.1729,29.5283,29.1729,29.3832,127500.0
2009-01-13 14:50:00,40.49,40.8,40.42,40.42,128100.0,29.3687,29.5936,29.3179,29.3179,128100.0
2009-01-13 15:00:00,40.41,40.41,39.92,39.97,134300.0,29.3107,29.3107,28.9553,28.9915,134300.0
2009-01-13 15:10:00,39.98,40.32,39.92,40.23,126400.0,28.9988,29.2454,28.9553,29.1801,126400.0
2009-01-13 15:20:00,40.23,40.52,40.13,40.48,160700.0,29.1801,29.3905,29.1076,29.3614,160700.0
2009-01-13 15:30:00,40.47,40.88,40.06,40.75,280100.0,29.3542,29.6516,29.0568,29.5573,280100.0
2009-01-13 15:40:00,40.75,41.11,40.66,41.07,330100.0,29.5573,29.8184,29.492,29.7894,330100.0
2009-01-13 15:50:00,41.08,41.15,40.68,40.71,379100.0,29.7966,29.8474,29.5065,29.5283,379100.0
2009-01-14 09:30:00,39.74,39.74,39.21,39.32,202300.0,28.8247,28.8247,28.4403,28.5201,202300.0
2009-01-14 09:40:00,39.27,39.51,38.55,38.72,352200.0,28.4838,28.6579,27.9616,28.0849,352200.0
2009-01-14 09:50:00,38.7,38.76,38.14,38.26,368200.0,28.0704,28.1139,27.6642,27.7512,368200.0
2009-01-14 10:00:00,38.25,38.73,38.14,38.6,244500.0,27.744,28.0921,27.6642,27.9978,244500.0
2009-01-14 10:10:00,38.63,38.79,38.11,38.13,188100.0,28.0196,28.1356,27.6424,27.6569,188100.0
2009-01-14 10:20:00,38.11,38.24,38.07,38.21,203700.0,27.6424,27.7367,27.6134,27.7149,203700.0
2009-01-14 10:30:00,38.21,38.21,37.78,37.94,254400.0,27.7149,27.7149,27.4031,27.5191,254400.0
2009-01-14 10:40:00,37.93,38.37,37.8,38.25,235800.0,27.5119,27.831,27.4176,27.744,235800.0
2009-01-14 10:50:00,38.25,38.65,38.1,38.52,154400.0,27.744,28.0341,27.6352,27.9398,154400.0
2009-01-14 11:00:00,38.5,38.61,38.26,38.28,118800.0,27.9253,28.0051,27.7512,27.7657,118800.0
2009-01-14 11:10:00,38.27,38.57,38.11,38.47,180100.0,27.7585,27.9761,27.6424,27.9035,180100.0
2009-01-14 11:20:00,38.46,38.9,38.46,38.89,161700.0,27.8963,28.2154,27.8963,28.2082,161700.0
2009-01-14 11:30:00,38.89,39.05,38.85,38.99,184500.0,28.2082,28.3242,28.1792,28.2807,184500.0
2009-01-14 11:40:00,38.99,39.2,38.89,39.17,197400.0,28.2807,28.433,28.2082,28.4113,197400.0
2009-01-14 11:50:00,39.18,39.38,39.17,39.23,119300.0,28.4185,28.5636,28.4113,28.4548,119300.0
2009-01-14 12:00:00,39.25,39.32,39.08,39.25,86100.0,28.4693,28.5201,28.346,28.4693,86100.0
2009-01-14 12:10:00,39.25,39.29,39.03,39.12,82900.0,28.4693,28.4983,28.3097,28.375,82900.0
2009-01-14 12:20:00,39.12,39.3,39.0,39.18,111500.0,28.375,28.5056,28.288,28.4185,111500.0
2009-01-14 12:30:00,39.17,39.2,38.89,38.96,98800.0,28.4113,28.433,28.2082,28.2589,98800.0
2009-01-14 12:40:00,38.96,39.0,38.75,38.85,83100.0,28.2589,28.288,28.1066,28.1792,83100.0
2009-01-14 12:50:00,38.84,39.26,38.83,39.03,89100.0,28.1719,28.4765,28.1647,28.3097,89100.0
2009-01-14 13:00:00,39.03,39.3,38.97,39.23,79800.0,28.3097,28.5056,28.2662,28.4548,79800.0
2009-01-14 13:10:00,39.24,39.29,39.12,39.23,115000.0,28.462,28.4983,28.375,28.4548,115000.0
2009-01-14 13:20:00,39.23,39.3,39.05,39.07,77800.0,28.4548,28.5056,28.3242,28.3387,77800.0
2009-01-14 13:30:00,39.09,39.17,38.92,38.94,57100.0,28.3532,28.4113,28.2299,28.2444,57100.0
2009-01-14 13:40:00,38.94,39.21,38.88,39.17,65600.0,28.2444,28.4403,28.2009,28.4113,65600.0
2009-01-14 13:50:00,39.19,39.35,39.11,39.26,116200.0,28.4258,28.5418,28.3677,28.4765,116200.0
2009-01-14 14:00:00,39.24,39.4,39.0,39.4,137800.0,28.462,28.5781,28.288,28.5781,137800.0
2009-01-14 14:10:00,39.4,39.54,39.21,39.51,216400.0,28.5781,28.6796,28.4403,28.6579,216400.0
2009-01-14 14:20:00,39.53,39.79,39.46,39.75,226000.0,28.6724,28.861,28.6216,28.832,226000.0
2009-01-14 14:30:00,39.75,40.06,39.75,39.94,171200.0,28.832,29.0568,28.832,28.9698,171200.0
2009-01-14 14:40:00,39.93,39.95,39.67,39.77,184100.0,28.9625,28.977,28.7739,28.8465,184100.0
2009-01-14 14:50:00,39.76,39.88,39.44,39.48,147300.0,28.8392,28.9262,28.6071,28.6361,147300.0
2009-01-14 15:00:00,39.45,39.45,39.07,39.26,188800.0,28.6144,28.6144,28.3387,28.4765,188800.0
2009-01-14 15:10:00,39.25,39.27,39.03,39.17,176600.0,28.4693,28.4838,28.3097,28.4113,176600.0
2009-01-14 15:20:00,39.16,39.51,39.16,39.3,239900.0,28.404,28.6579,28.404,28.5056,239900.0
2009-01-14 15:30:00,39.28,39.52,39.16,39.31,253300.0,28.4911,28.6651,28.404,28.5128,253300.0
2009-01-14 15:40:00,39.3,39.5,38.97,39.35,320100.0,28.5056,28.6506,28.2662,28.5418,320100.0
2009-01-14 15:50:00,39.36,39.66,39.33,39.54,484600.0,28.5491,28.7667,28.5273,28.6796,484600.0
2009-01-15 09:30:00,39.83,40.0,39.12,39.19,175700.0,28.89,29.0133,28.375,28.4258,175700.0
2009-01-15 09:40:00,39.18,39.18,38.56,38.76,136600.0,28.4185,28.4185,27.9688,28.1139,136600.0
2009-01-15 09:50:00,38.75,39.38,38.74,38.98,154800.0,28.1066,28.5636,28.0994,28.2735,154800.0
2009-01-15 10:00:00,38.96,39.36,38.95,39.12,180400.0,28.2589,28.5491,28.2517,28.375,180400.0
2009-01-15 10:10:00,39.14,39.23,38.63,38.68,209600.0,28.3895,28.4548,28.0196,28.0559,209600.0
2009-01-15 10:20:00,38.69,38.91,38.5,38.61,180200.0,28.0631,28.2227,27.9253,28.0051,180200.0
2009-01-15 10:30:00,38.61,38.62,38.15,38.31,153200.0,28.0051,28.0123,27.6714,27.7875,153200.0
2009-01-15 10:40:00,38.33,38.41,38.04,38.18,155100.0,27.802,27.86,27.5916,27.6932,155100.0
2009-01-15 10:50:00,38.18,38.32,38.1,38.13,100800.0,27.6932,27.7947,27.6352,27.6569,100800.0
2009-01-15 11:00:00,38.14,38.55,38.1,38.48,317200.0,27.6642,27.9616,27.6352,27.9108,317200.0
2009-01-15 11:10:00,38.49,38.54,38.35,38.41,99300.0,27.918,27.9543,27.8165,27.86,99300.0
2009-01-15 11:20:00,38.4,38.75,38.38,38.66,120600.0,27.8528,28.1066,27.8383,28.0413,120600.0
2009-01-15 11:30:00,38.65,38.73,38.56,38.67,152400.0,28.0341,28.0921,27.9688,28.0486,152400.0
2009-01-15 11:40:00,38.69,38.69,38.21,38.22,101300.0,28.0631,28.0631,27.7149,27.7222,101300.0
2009-01-15 11:50:00,38.22,38.34,38.15,38.22,63800.0,27.7222,27.8092,27.6714,27.7222,63800.0
2009-01-15 12:00:00,38.22,38.22,37.98,38.04,83200.0,27.7222,27.7222,27.5481,27.5916,83200.0
2009-01-15 12:10:00,38.02,38.12,37.86,38.0,146000.0,27.5771,27.6497,27.4611,27.5626,146000.0
2009-01-15 12:20:00,37.97,38.01,37.8,37.82,68800.0,27.5409,27.5699,27.4176,27.4321,68800.0
2009-01-15 12:30:00,37.84,37.88,37.69,37.71,56600.0,27.4466,27.4756,27.3378,27.3523,56600.0
2009-01-15 12:40:00,37.69,37.95,37.66,37.88,50300.0,27.3378,27.5264,27.316,27.4756,50300.0
2009-01-15 12:50:00,37.9,38.06,37.77,37.93,43300.0,27.4901,27.6061,27.3958,27.5119,43300.0
2009-01-15 13:00:00,37.94,38.17,37.94,38.09,49800.0,27.5191,27.6859,27.5191,27.6279,49800.0
2009-01-15 13:10:00,38.09,38.22,38.01,38.14,85700.0,27.6279,27.7222,27.5699,27.6642,85700.0
2009-01-15 13:20:00,38.14,38.32,37.97,38.32,81200.0,27.6642,27.7947,27.5409,27.7947,81200.0
2009-01-15 13:30:00,38.31,38.57,38.26,38.53,120400.0,27.7875,27.9761,27.7512,27.9471,120400.0
2009-01-15 13:40:00,38.54,38.66,38.35,38.64,109700.0,27.9543,28.0413,27.8165,28.0268,109700.0
2009-01-15 13:50:00,38.63,38.77,38.62,38.74,318600.0,28.0196,28.1211,28.0123,28.0994,318600.0
2009-01-15 14:00:00,38.74,39.1,38.6,38.75,425500.0,28.0994,28.3605,27.9978,28.1066,425500.0
2009-01-15 14:10:00,38.76,39.08,38.65,39.0,178100.0,28.1139,28.346,28.0341,28.288,178100.0
2009-01-15 14:20:00,39.02,39.3,38.94,39.18,231300.0,28.3025,28.5056,28.2444,28.4185,231300.0
2009-01-15 14:30:00,39.19,39.55,38.98,39.54,280300.0,28.4258,28.6869,28.2735,28.6796,280300.0
2009-01-15 14:40:00,39.55,40.05,39.46,39.82,292500.0,28.6869,29.0496,28.6216,28.8827,292500.0
2009-01-15 14:50:00,39.82,39.93,39.36,39.39,159700.0,28.8827,28.9625,28.5491,28.5708,159700.0
2009-01-15 15:00:00,39.37,39.87,39.36,39.64,294400.0,28.5563,28.919,28.5491,28.7522,294400.0
2009-01-15 15:10:00,39.66,40.21,39.58,40.11,300800.0,28.7667,29.1656,28.7087,29.0931,300800.0
2009-01-15 15:20:00,40.11,40.13,39.54,39.72,265300.0,29.0931,29.1076,28.6796,28.8102,265300.0
2009-01-15 15:30:00,39.66,39.67,38.98,39.3,250400.0,28.7667,28.7739,28.2735,28.5056,250400.0
2009-01-15 15:40:00,39.31,39.34,38.91,39.15,302600.0,28.5128,28.5346,28.2227,28.3968,302600.0
2009-01-15 15:50:00,39.15,39.75,39.15,39.61,321900.0,28.3968,28.832,28.3968,28.7304,321900.0
2009-01-16 09:30:00,40.5,40.5,39.85,40.16,388500.0,29.376,29.376,28.9045,29.1293,388500.0
2009-01-16 09:40:00,40.18,40.41,40.06,40.13,135600.0,29.1438,29.3107,29.0568,29.1076,135600.0
2009-01-16 09:50:00,40.13,40.26,39.37,39.6,183300.0,29.1076,29.2019,28.5563,28.7232,183300.0
2009-01-16 10:00:00,39.56,40.31,39.54,39.91,201100.0,28.6941,29.2381,28.6796,28.948,201100.0
2009-01-16 10:10:00,39.91,39.91,39.3,39.39,119100.0,28.948,28.948,28.5056,28.5708,119100.0
2009-01-16 10:20:00,39.39,39.62,39.35,39.46,104800.0,28.5708,28.7377,28.5418,28.6216,104800.0
2009-01-16 10:30:00,39.45,39.86,39.39,39.73,114200.0,28.6144,28.9117,28.5708,28.8175,114200.0
2009-01-16 10:40:00,39.72,39.72,39.12,39.19,98300.0,28.8102,28.8102,28.375,28.4258,98300.0
2009-01-16 10:50:00,39.17,39.22,38.78,38.91,133600.0,28.4113,28.4475,28.1284,28.2227,133600.0
2009-01-16 11:00:00,38.89,38.97,38.49,38.55,110800.0,28.2082,28.2662,27.918,27.9616,110800.0
2009-01-16 11:10:00,38.55,38.64,38.32,38.57,98400.0,27.9616,28.0268,27.7947,27.9761,98400.0
2009-01-16 11:20:00,38.56,39.06,38.53,39.0,105800.0,27.9688,28.3315,27.9471,28.288,105800.0
2009-01-16 11:30:00,38.97,39.03,38.39,38.51,61800.0,28.2662,28.3097,27.8455,27.9325,61800.0
2009-01-16 11:40:00,38.51,38.82,38.39,38.66,55300.0,27.9325,28.1574,27.8455,28.0413,55300.0
2009-01-16 11:50:00,38.67,38.88,38.34,38.5,59800.0,28.0486,28.2009,27.8092,27.9253,59800.0
2009-01-16 12:00:00,38.53,38.74,38.36,38.37,38400.0,27.9471,28.0994,27.8237,27.831,38400.0
2009-01-16 12:10:00,38.39,38.47,38.02,38.14,58200.0,27.8455,27.9035,27.5771,27.6642,58200.0
2009-01-16 12:20:00,38.16,38.16,37.85,37.97,59400.0,27.6787,27.6787,27.4538,27.5409,59400.0
2009-01-16 12:30:00,37.97,38.31,37.86,38.31,71900.0,27.5409,27.7875,27.4611,27.7875,71900.0
2009-01-16 12:40:00,38.3,38.46,38.21,38.42,48100.0,27.7802,27.8963,27.7149,27.8673,48100.0
2009-01-16 12:50:00,38.42,38.76,38.37,38.72,88700.0,27.8673,28.1139,27.831,28.0849,88700.0
2009-01-16 13:00:00,38.71,38.93,38.55,38.61,71700.0,28.0776,28.2372,27.9616,28.0051,71700.0
2009-01-16 13:10:00,38.65,39.0,38.5,38.67,65400.0,28.0341,28.288,27.9253,28.0486,65400.0
2009-01-16 13:20:00,38.67,38.84,38.5,38.79,43800.0,28.0486,28.1719,27.9253,28.1356,43800.0
2009-01-16 13:30:00,38.79,39.29,38.72,39.13,75600.0,28.1356,28.4983,28.0849,28.3823,75600.0
2009-01-16 13:40:00,39.13,39.34,38.91,38.97,64200.0,28.3823,28.5346,28.2227,28.2662,64200.0
2009-01-16 13:50:00,38.98,39.33,38.9,39.32,60700.0,28.2735,28.5273,28.2154,28.5201,60700.0
2009-01-16 14:00:00,39.34,39.68,39.07,39.51,74200.0,28.5346,28.7812,28.3387,28.6579,74200.0
2009-01-16 14:10:00,39.49,39.65,39.19,39.31,80700.0,28.6434,28.7594,28.4258,28.5128,80700.0
2009-01-16 14:20:00,39.27,39.5,39.05,39.27,82500.0,28.4838,28.6506,28.3242,28.4838,82500.0
2009-01-16 14:30:00,39.29,39.63,39.11,39.4,104600.0,28.4983,28.7449,28.3677,28.5781,104600.0
2009-01-16 14:40:00,39.44,39.65,39.23,39.41,91800.0,28.6071,28.7594,28.4548,28.5853,91800.0
2009-01-16 14:50:00,39.38,39.76,39.38,39.76,84900.0,28.5636,28.8392,28.5636,28.8392,84900.0
2009-01-16 15:00:00,39.77,39.89,39.52,39.84,138800.0,28.8465,28.9335,28.6651,28.8972,138800.0
2009-01-16 15:10:00,39.85,40.0,39.72,39.86,78500.0,28.9045,29.0133,28.8102,28.9117,78500.0
2009-01-16 15:20:00,39.88,40.0,39.56,39.6,106700.0,28.9262,29.0133,28.6941,28.7232,106700.0
2009-01-16 15:30:00,39.58,39.94,39.55,39.88,108500.0,28.7087,28.9698,28.6869,28.9262,108500.0
2009-01-16 15:40:00,39.86,40.05,39.67,39.87,262200.0,28.9117,29.0496,28.7739,28.919,262200.0
2009-01-16 15:50:00,39.87,39.98,39.75,39.79,280400.0,28.919,28.9988,28.832,28.861,280400.0
2009-01-20 09:30:00,39.42,39.85,38.34,38.45,316100.0,28.5926,28.9045,27.8092,27.889,316100.0
2009-01-20 09:40:00,38.49,38.82,38.1,38.18,141300.0,27.918,28.1574,27.6352,27.6932,141300.0
2009-01-20 09:50:00,38.22,38.39,37.45,37.46,218800.0,27.7222,27.8455,27.1637,27.1709,218800.0
2009-01-20 10:00:00,37.5,37.53,36.92,37.44,412200.0,27.2,27.2217,26.7793,27.1564,412200.0
2009-01-20 10:10:00,37.48,37.74,37.27,37.54,261700.0,27.1855,27.374,27.0331,27.229,261700.0
2009-01-20 10:20:00,37.54,38.09,37.5,38.08,112100.0,27.229,27.6279,27.2,27.6207,112100.0
2009-01-20 10:30:00,38.09,38.63,38.04,38.44,170700.0,27.6279,28.0196,27.5916,27.8818,170700.0
2009-01-20 10:40:00,38.43,38.45,38.17,38.36,106600.0,27.8745,27.889,27.6859,27.8237,106600.0
2009-01-20 10:50:00,38.35,38.71,38.15,38.17,103800.0,27.8165,28.0776,27.6714,27.6859,103800.0
2009-01-20 11:00:00,38.17,38.27,38.0,38.04,47600.0,27.6859,27.7585,27.5626,27.5916,47600.0
2009-01-20 11:10:00,38.03,38.04,37.8,37.94,44100.0,27.5844,27.5916,27.4176,27.5191,44100.0
2009-01-20 11:20:00,37.94,38.21,37.88,38.1,55600.0,27.5191,27.7149,27.4756,27.6352,55600.0
2009-01-20 11:30:00,38.11,38.72,38.11,38.63,61500.0,27.6424,28.0849,27.6424,28.0196,61500.0
2009-01-20 11:40:00,38.62,38.77,38.56,38.62,54600.0,28.0123,28.1211,27.9688,28.0123,54600.0
2009-01-20 11:50:00,38.61,38.71,38.18,38.23,119300.0,28.0051,28.0776,27.6932,27.7295,119300.0
2009-01-20 12:00:00,38.2,38.55,38.19,38.37,99900.0,27.7077,27.9616,27.7004,27.831,99900.0
2009-01-20 12:10:00,38.4,38.76,38.37,38.5,49600.0,27.8528,28.1139,27.831,27.9253,49600.0
2009-01-20 12:20:00,38.49,38.49,37.97,38.11,81800.0,27.918,27.918,27.5409,27.6424,81800.0
2009-01-20 12:30:00,38.09,38.49,38.04,38.31,45100.0,27.6279,27.918,27.5916,27.7875,45100.0
2009-01-20 12:40:00,38.31,38.66,38.2,38.4,83300.0,27.7875,28.0413,27.7077,27.8528,83300.0
2009-01-20 12:50:00,38.4,38.55,38.19,38.23,112500.0,27.8528,27.9616,27.7004,27.7295,112500.0
2009-01-20 13:00:00,38.24,38.58,38.11,38.15,69700.0,27.7367,27.9833,27.6424,27.6714,69700.0
2009-01-20 13:10:00,38.14,38.26,37.93,38.09,56500.0,27.6642,27.7512,27.5119,27.6279,56500.0
2009-01-20 13:20:00,38.05,38.3,37.94,38.23,50400.0,27.5989,27.7802,27.5191,27.7295,50400.0
2009-01-20 13:30:00,38.21,38.23,37.75,37.83,87300.0,27.7149,27.7295,27.3813,27.4393,87300.0
2009-01-20 13:40:00,37.83,38.02,37.57,37.73,61600.0,27.4393,27.5771,27.2507,27.3668,61600.0
2009-01-20 13:50:00,37.74,37.76,37.48,37.51,67400.0,27.374,27.3885,27.1855,27.2072,67400.0
2009-01-20 14:00:00,37.52,37.64,37.4,37.45,75100.0,27.2145,27.3015,27.1274,27.1637,75100.0
2009-01-20 14:10:00,37.42,37.49,37.26,37.32,68400.0,27.1419,27.1927,27.0259,27.0694,68400.0
2009-01-20 14:20:00,37.34,37.43,37.03,37.43,113100.0,27.0839,27.1492,26.8591,27.1492,113100.0
2009-01-20 14:30:00,37.44,37.74,37.4,37.57,124600.0,27.1564,27.374,27.1274,27.2507,124600.0
2009-01-20 14:40:00,37.55,37.63,37.17,37.2,76300.0,27.2362,27.2943,26.9606,26.9824,76300.0
2009-01-20 14:50:00,37.2,37.53,37.09,37.23,84000.0,26.9824,27.2217,26.9026,27.0041,84000.0
2009-01-20 15:00:00,37.23,37.23,36.85,36.97,207400.0,27.0041,27.0041,26.7285,26.8155,207400.0
2009-01-20 15:10:00,36.96,37.17,36.75,36.97,175900.0,26.8083,26.9606,26.656,26.8155,175900.0
2009-01-20 15:20:00,36.98,37.38,36.87,37.2,161500.0,26.8228,27.1129,26.743,26.9824,161500.0
2009-01-20 15:30:00,37.2,37.78,37.14,37.52,244600.0,26.9824,27.4031,26.9388,27.2145,244600.0
2009-01-20 15:40:00,37.53,37.56,37.25,37.49,310800.0,27.2217,27.2435,27.0186,27.1927,310800.0
2009-01-20 15:50:00,37.48,37.48,37.11,37.22,372400.0,27.1855,27.1855,26.9171,26.9969,372400.0
2009-01-21 09:30:00,38.0,38.3,37.72,38.14,135000.0,27.5626,27.7802,27.3595,27.6642,135000.0
2009-01-21 09:40:00,38.15,38.21,37.72,37.93,78900.0,27.6714,27.7149,27.3595,27.5119,78900.0
2009-01-21 09:50:00,37.94,38.21,37.72,38.2,127400.0,27.5191,27.7149,27.3595,27.7077,127400.0
2009-01-21 10:00:00,38.2,38.48,38.19,38.39,203300.0,27.7077,27.9108,27.7004,27.8455,203300.0
2009-01-21 10:10:00,38.38,38.5,38.24,38.5,139000.0,27.8383,27.9253,27.7367,27.9253,139000.0
2009-01-21 10:20:00,38.5,38.57,38.0,38.02,171400.0,27.9253,27.9761,27.5626,27.5771,171400.0
2009-01-21 10:30:00,38.02,38.22,37.81,38.17,172300.0,27.5771,27.7222,27.4248,27.6859,172300.0
2009-01-21 10:40:00,38.18,38.23,37.83,37.93,128700.0,27.6932,27.7295,27.4393,27.5119,128700.0
2009-01-21 10:50:00,37.96,37.99,37.57,37.63,120300.0,27.5336,27.5554,27.2507,27.2943,120300.0
2009-01-21 11:00:00,37.57,37.76,37.51,37.71,86000.0,27.2507,27.3885,27.2072,27.3523,86000.0
2009-01-21 11:10:00,37.75,37.75,37.23,37.28,122200.0,27.3813,27.3813,27.0041,27.0404,122200.0
2009-01-21 11:20:00,37.27,37.55,37.26,37.55,107700.0,27.0331,27.2362,27.0259,27.2362,107700.0
2009-01-21 11:30:00,37.55,37.91,37.55,37.87,121200.0,27.2362,27.4973,27.2362,27.4683,121200.0
2009-01-21 11:40:00,37.86,38.05,37.73,37.91,89300.0,27.4611,27.5989,27.3668,27.4973,89300.0
2009-01-21 11:50:00,37.91,38.05,37.52,37.64,131800.0,27.4973,27.5989,27.2145,27.3015,131800.0
2009-01-21 12:00:00,37.67,37.97,37.54,37.94,67400.0,27.3233,27.5409,27.229,27.5191,67400.0
2009-01-21 12:10:00,37.95,38.15,37.84,37.91,72700.0,27.5264,27.6714,27.4466,27.4973,72700.0
2009-01-21 12:20:00,37.92,38.05,37.76,37.8,56800.0,27.5046,27.5989,27.3885,27.4176,56800.0
2009-01-21 12:30:00,37.81,37.98,37.67,37.67,73300.0,27.4248,27.5481,27.3233,27.3233,73300.0
2009-01-21 12:40:00,37.67,37.84,37.52,37.71,52100.0,27.3233,27.4466,27.2145,27.3523,52100.0
2009-01-21 12:50:00,37.71,38.03,37.58,38.01,63000.0,27.3523,27.5844,27.258,27.5699,63000.0
2009-01-21 13:00:00,38.0,38.22,37.85,38.06,91400.0,27.5626,27.7222,27.4538,27.6061,91400.0
2009-01-21 13:10:00,38.09,38.11,37.76,37.9,55100.0,27.6279,27.6424,27.3885,27.4901,55100.0
2009-01-21 13:20:00,37.92,38.01,37.69,37.77,46900.0,27.5046,27.5699,27.3378,27.3958,46900.0
2009-01-21 13:30:00,37.77,38.29,37.71,38.16,87500.0,27.3958,27.773,27.3523,27.6787,87500.0
2009-01-21 13:40:00,38.18,38.5,38.11,38.44,91900.0,27.6932,27.9253,27.6424,27.8818,91900.0
2009-01-21 13:50:00,38.44,38.5,37.65,38.45,93700.0,27.8818,27.9253,27.3088,27.889,93700.0
2009-01-21 14:00:00,38.45,38.47,38.23,38.33,67000.0,27.889,27.9035,27.7295,27.802,67000.0
2009-01-21 14:10:00,38.31,38.61,38.24,38.51,80800.0,27.7875,28.0051,27.7367,27.9325,80800.0
2009-01-21 14:20:00,38.55,38.58,38.37,38.49,62700.0,27.9616,27.9833,27.831,27.918,62700.0
2009-01-21 14:30:00,38.52,38.88,38.5,38.83,78400.0,27.9398,28.2009,27.9253,28.1647,78400.0
2009-01-21 14:40:00,38.83,38.96,38.72,38.74,82100.0,28.1647,28.2589,28.0849,28.0994,82100.0
2009-01-21 14:50:00,38.77,39.0,38.71,38.94,82600.0,28.1211,28.288,28.0776,28.2444,82600.0
2009-01-21 15:00:00,38.94,39.15,38.8,39.15,92600.0,28.2444,28.3968,28.1429,28.3968,92600.0
2009-01-21 15:10:00,39.15,39.17,38.91,39.06,93200.0,28.3968,28.4113,28.2227,28.3315,93200.0
2009-01-21 15:20:00,39.05,39.14,38.64,38.8,113600.0,28.3242,28.3895,28.0268,28.1429,113600.0
2009-01-21 15:30:00,38.81,39.15,38.69,39.08,164600.0,28.1501,28.3968,28.0631,28.346,164600.0
2009-01-21 15:40:00,39.08,39.28,38.94,38.94,227500.0,28.346,28.4911,28.2444,28.2444,227500.0
2009-01-21 15:50:00,38.95,39.42,38.95,39.26,314600.0,28.2517,28.5926,28.2517,28.4765,314600.0
2009-01-22 09:30:00,37.69,37.96,37.56,37.69,196900.0,27.3378,27.5336,27.2435,27.3378,196900.0
2009-01-22 09:40:00,37.7,37.91,36.98,37.04,247700.0,27.345,27.4973,26.8228,26.8663,247700.0
2009-01-22 09:50:00,37.04,37.59,37.0,37.45,145400.0,26.8663,27.2652,26.8373,27.1637,145400.0
2009-01-22 10:00:00,37.39,37.89,37.33,37.85,222500.0,27.1202,27.4828,27.0767,27.4538,222500.0
2009-01-22 10:10:00,37.84,38.44,37.77,38.43,182900.0,27.4466,27.8818,27.3958,27.8745,182900.0
2009-01-22 10:20:00,38.44,38.54,38.06,38.2,99400.0,27.8818,27.9543,27.6061,27.7077,99400.0
2009-01-22 10:30:00,38.2,38.2,37.57,37.6,87400.0,27.7077,27.7077,27.2507,27.2725,87400.0
2009-01-22 10:40:00,37.59,37.63,37.31,37.36,94700.0,27.2652,27.2943,27.0621,27.0984,94700.0
2009-01-22 10:50:00,37.35,37.53,37.1,37.13,122100.0,27.0912,27.2217,26.9098,26.9316,122100.0
2009-01-22 11:00:00,37.11,37.43,37.0,37.04,132200.0,26.9171,27.1492,26.8373,26.8663,132200.0
2009-01-22 11:10:00,37.04,37.09,36.75,37.01,230900.0,26.8663,26.9026,26.656,26.8445,230900.0
2009-01-22 11:20:00,36.99,37.19,36.84,36.91,110300.0,26.83,26.9751,26.7212,26.772,110300.0
2009-01-22 11:30:00,36.9,36.91,36.52,36.52,85400.0,26.7648,26.772,26.4891,26.4891,85400.0
2009-01-22 11:40:00,36.56,36.67,36.26,36.66,188800.0,26.5181,26.5979,26.3005,26.5907,188800.0
2009-01-22 11:50:00,36.66,36.78,36.43,36.55,179200.0,26.5907,26.6777,26.4239,26.5109,179200.0
2009-01-22 12:00:00,36.56,36.92,36.52,36.81,169900.0,26.5181,26.7793,26.4891,26.6995,169900.0
2009-01-22 12:10:00,36.81,37.01,36.81,36.96,117800.0,26.6995,26.8445,26.6995,26.8083,117800.0
2009-01-22 12:20:00,36.96,37.15,36.9,37.11,103000.0,26.8083,26.9461,26.7648,26.9171,103000.0
2009-01-22 12:30:00,37.11,37.24,36.89,37.14,59600.0,26.9171,27.0114,26.7575,26.9388,59600.0
2009-01-22 12:40:00,37.16,37.32,36.95,37.29,92500.0,26.9533,27.0694,26.801,27.0476,92500.0
2009-01-22 12:50:00,37.29,37.43,37.27,37.36,72300.0,27.0476,27.1492,27.0331,27.0984,72300.0
2009-01-22 13:00:00,37.35,37.58,37.34,37.43,126200.0,27.0912,27.258,27.0839,27.1492,126200.0
2009-01-22 13:10:00,37.43,37.55,37.14,37.53,71400.0,27.1492,27.2362,26.9388,27.2217,71400.0
2009-01-22 13:20:00,37.54,37.74,37.33,37.49,102100.0,27.229,27.374,27.0767,27.1927,102100.0
2009-01-22 13:30:00,37.48,37.54,37.31,37.48,76000.0,27.1855,27.229,27.0621,27.1855,76000.0
2009-01-22 13:40:00,37.43,37.65,37.14,37.48,109800.0,27.1492,27.3088,26.9388,27.1855,109800.0
2009-01-22 13:50:00,37.49,37.85,37.41,37.85,78500.0,27.1927,27.4538,27.1347,27.4538,78500.0
2009-01-22 14:00:00,37.84,38.4,37.72,38.1,167300.0,27.4466,27.8528,27.3595,27.6352,167300.0
2009-01-22 14:10:00,38.07,38.45,38.03,38.32,159500.0,27.6134,27.889,27.5844,27.7947,159500.0
2009-01-22 14:20:00,38.34,38.43,37.91,37.92,161300.0,27.8092,27.8745,27.4973,27.5046,161300.0
2009-01-22 14:30:00,37.91,38.14,37.65,38.06,100100.0,27.4973,27.6642,27.3088,27.6061,100100.0
2009-01-22 14:40:00,38.1,38.12,37.45,37.5,96600.0,27.6352,27.6497,27.1637,27.2,96600.0
2009-01-22 14:50:00,37.5,37.83,37.43,37.81,97900.0,27.2,27.4393,27.1492,27.4248,97900.0
2009-01-22 15:00:00,37.85,37.87,37.1,37.18,117100.0,27.4538,27.4683,26.9098,26.9679,117100.0
2009-01-22 15:10:00,37.16,37.39,36.98,37.08,145700.0,26.9533,27.1202,26.8228,26.8953,145700.0
2009-01-22 15:20:00,37.07,37.39,36.98,37.35,100300.0,26.8881,27.1202,26.8228,27.0912,100300.0
2009-01-22 15:30:00,37.34,37.37,37.07,37.12,151400.0,27.0839,27.1057,26.8881,26.9243,151400.0
2009-01-22 15:40:00,37.13,37.82,37.13,37.73,176400.0,26.9316,27.4321,26.9316,27.3668,176400.0
2009-01-22 15:50:00,37.78,37.78,37.47,37.5,269700.0,27.4031,27.4031,27.1782,27.2,269700.0
2009-01-23 09:30:00,36.06,36.33,35.54,35.59,319400.0,26.1555,26.3513,25.7783,25.8146,319400.0
2009-01-23 09:40:00,35.62,36.25,35.58,36.0,187000.0,25.8363,26.2933,25.8073,26.112,187000.0
2009-01-23 09:50:00,36.0,36.42,35.92,36.23,230500.0,26.112,26.4166,26.0539,26.2788,230500.0
2009-01-23 10:00:00,36.23,36.88,36.18,36.64,209100.0,26.2788,26.7503,26.2425,26.5762,209100.0
2009-01-23 10:10:00,36.64,36.67,36.4,36.42,264700.0,26.5762,26.5979,26.4021,26.4166,264700.0
2009-01-23 10:20:00,36.42,36.58,36.26,36.48,138600.0,26.4166,26.5327,26.3005,26.4601,138600.0
2009-01-23 10:30:00,36.47,36.5,36.15,36.24,93300.0,26.4529,26.4746,26.2208,26.286,93300.0
2009-01-23 10:40:00,36.24,36.43,36.11,36.38,52900.0,26.286,26.4239,26.1917,26.3876,52900.0
2009-01-23 10:50:00,36.38,36.51,36.19,36.29,154500.0,26.3876,26.4819,26.2498,26.3223,154500.0
2009-01-23 11:00:00,36.3,36.67,36.26,36.65,236100.0,26.3296,26.5979,26.3005,26.5834,236100.0
2009-01-23 11:10:00,36.68,37.18,36.65,37.06,67300.0,26.6052,26.9679,26.5834,26.8808,67300.0
2009-01-23 11:20:00,37.08,37.16,36.71,36.75,123900.0,26.8953,26.9533,26.6269,26.656,123900.0
2009-01-23 11:30:00,36.73,37.03,36.64,36.97,183100.0,26.6415,26.8591,26.5762,26.8155,183100.0
2009-01-23 11:40:00,36.95,36.95,36.5,36.83,119600.0,26.801,26.801,26.4746,26.714,119600.0
2009-01-23 11:50:00,36.83,36.95,36.26,36.39,142300.0,26.714,26.801,26.3005,26.3948,142300.0
2009-01-23 12:00:00,36.4,36.55,36.34,36.37,142900.0,26.4021,26.5109,26.3586,26.3803,142900.0
2009-01-23 12:10:00,36.38,36.59,36.34,36.4,127900.0,26.3876,26.5399,26.3586,26.4021,127900.0
2009-01-23 12:20:00,36.39,36.95,36.39,36.91,216400.0,26.3948,26.801,26.3948,26.772,216400.0
2009-01-23 12:30:00,36.86,36.92,36.66,36.78,154300.0,26.7357,26.7793,26.5907,26.6777,154300.0
2009-01-23 12:40:00,36.78,36.98,36.64,36.88,89800.0,26.6777,26.8228,26.5762,26.7503,89800.0
2009-01-23 12:50:00,36.89,37.0,36.71,36.91,158400.0,26.7575,26.8373,26.6269,26.772,158400.0
2009-01-23 13:00:00,36.9,37.06,36.65,36.99,152700.0,26.7648,26.8808,26.5834,26.83,152700.0
2009-01-23 13:10:00,37.01,37.85,37.01,37.83,185200.0,26.8445,27.4538,26.8445,27.4393,185200.0
2009-01-23 13:20:00,37.8,37.81,37.46,37.55,83700.0,27.4176,27.4248,27.1709,27.2362,83700.0
2009-01-23 13:30:00,37.5,37.8,37.42,37.62,88900.0,27.2,27.4176,27.1419,27.287,88900.0
2009-01-23 13:40:00,37.64,37.92,37.52,37.91,94300.0,27.3015,27.5046,27.2145,27.4973,94300.0
2009-01-23 13:50:00,37.9,37.99,37.56,37.99,144200.0,27.4901,27.5554,27.2435,27.5554,144200.0
2009-01-23 14:00:00,37.98,38.05,37.68,37.8,92500.0,27.5481,27.5989,27.3305,27.4176,92500.0
2009-01-23 14:10:00,37.79,37.79,37.33,37.4,59800.0,27.4103,27.4103,27.0767,27.1274,59800.0
2009-01-23 14:20:00,37.38,37.77,37.3,37.67,125000.0,27.1129,27.3958,27.0549,27.3233,125000.0
2009-01-23 14:30:00,37.69,37.71,37.32,37.42,115100.0,27.3378,27.3523,27.0694,27.1419,115100.0
2009-01-23 14:40:00,37.42,37.47,37.1,37.3,149700.0,27.1419,27.1782,26.9098,27.0549,149700.0
2009-01-23 14:50:00,37.28,37.28,36.58,36.73,162000.0,27.0404,27.0404,26.5327,26.6415,162000.0
2009-01-23 15:00:00,36.74,36.98,36.51,36.53,181900.0,26.6487,26.8228,26.4819,26.4964,181900.0
2009-01-23 15:10:00,36.52,36.9,36.39,36.45,212900.0,26.4891,26.7648,26.3948,26.4384,212900.0
2009-01-23 15:20:00,36.5,36.53,36.27,36.27,250800.0,26.4746,26.4964,26.3078,26.3078,250800.0
2009-01-23 15:30:00,36.27,36.66,36.21,36.59,319800.0,26.3078,26.5907,26.2643,26.5399,319800.0
2009-01-23 15:40:00,36.6,36.68,36.39,36.5,306300.0,26.5472,26.6052,26.3948,26.4746,306300.0
2009-01-23 15:50:00,36.5,36.7,36.46,36.57,387500.0,26.4746,26.6197,26.4456,26.5254,387500.0
2009-01-26 09:30:00,35.24,35.66,34.6,34.77,569000.0,25.5607,25.8653,25.0965,25.2198,569000.0
2009-01-26 09:40:00,34.77,35.39,34.72,35.18,386300.0,25.2198,25.6695,25.1835,25.5172,386300.0
2009-01-26 09:50:00,35.18,35.81,35.17,35.76,400700.0,25.5172,25.9741,25.5099,25.9379,400700.0
2009-01-26 10:00:00,35.73,37.05,35.72,36.92,418800.0,25.9161,26.8736,25.9089,26.7793,418800.0
2009-01-26 10:10:00,36.94,36.94,36.37,36.53,169100.0,26.7938,26.7938,26.3803,26.4964,169100.0
2009-01-26 10:20:00,36.54,37.01,36.53,36.99,147200.0,26.5036,26.8445,26.4964,26.83,147200.0
2009-01-26 10:30:00,37.0,37.04,36.67,36.72,187000.0,26.8373,26.8663,26.5979,26.6342,187000.0
2009-01-26 10:40:00,36.7,36.91,36.67,36.91,159500.0,26.6197,26.772,26.5979,26.772,159500.0
2009-01-26 10:50:00,36.91,36.93,36.67,36.82,88200.0,26.772,26.7865,26.5979,26.7067,88200.0
2009-01-26 11:00:00,36.82,37.01,36.75,36.8,211400.0,26.7067,26.8445,26.656,26.6922,211400.0
2009-01-26 11:10:00,36.79,36.82,36.34,36.35,201800.0,26.685,26.7067,26.3586,26.3658,201800.0
2009-01-26 11:20:00,36.34,36.39,36.05,36.16,208500.0,26.3586,26.3948,26.1482,26.228,208500.0
2009-01-26 11:30:00,36.16,36.17,35.87,35.92,130500.0,26.228,26.2353,26.0177,26.0539,130500.0
2009-01-26 11:40:00,35.9,36.0,35.68,35.71,122100.0,26.0394,26.112,25.8799,25.9016,122100.0
2009-01-26 11:50:00,35.7,35.7,35.47,35.7,169300.0,25.8944,25.8944,25.7275,25.8944,169300.0
2009-01-26 12:00:00,35.68,35.85,35.61,35.62,84000.0,25.8799,26.0032,25.8291,25.8363,84000.0
2009-01-26 12:10:00,35.62,35.73,35.51,35.55,55600.0,25.8363,25.9161,25.7565,25.7856,55600.0
2009-01-26 12:20:00,35.56,35.87,35.54,35.81,71900.0,25.7928,26.0177,25.7783,25.9741,71900.0
2009-01-26 12:30:00,35.8,35.85,35.55,35.64,76700.0,25.9669,26.0032,25.7856,25.8508,76700.0
2009-01-26 12:40:00,35.63,35.8,35.58,35.65,92800.0,25.8436,25.9669,25.8073,25.8581,92800.0
2009-01-26 12:50:00,35.66,35.86,35.5,35.66,89000.0,25.8653,26.0104,25.7493,25.8653,89000.0
2009-01-26 13:00:00,35.67,35.75,35.29,35.4,144400.0,25.8726,25.9306,25.597,25.6768,144400.0
2009-01-26 13:10:00,35.4,35.63,35.3,35.51,185500.0,25.6768,25.8436,25.6042,25.7565,185500.0
2009-01-26 13:20:00,35.5,35.62,35.33,35.4,116300.0,25.7493,25.8363,25.626,25.6768,116300.0
2009-01-26 13:30:00,35.44,35.44,35.03,35.1,144100.0,25.7058,25.7058,25.4084,25.4592,144100.0
2009-01-26 13:40:00,35.12,35.35,35.06,35.29,115000.0,25.4737,25.6405,25.4301,25.597,115000.0
2009-01-26 13:50:00,35.29,35.3,35.02,35.15,85400.0,25.597,25.6042,25.4011,25.4954,85400.0
2009-01-26 14:00:00,35.24,35.24,34.86,35.01,203600.0,25.5607,25.5607,25.2851,25.3939,203600.0
2009-01-26 14:10:00,35.02,35.09,34.78,34.9,148700.0,25.4011,25.4519,25.2271,25.3141,148700.0
2009-01-26 14:20:00,34.91,35.13,34.85,35.05,191300.0,25.3213,25.4809,25.2778,25.4229,191300.0
2009-01-26 14:30:00,35.05,35.34,34.99,35.26,202200.0,25.4229,25.6332,25.3794,25.5752,202200.0
2009-01-26 14:40:00,35.26,35.44,35.05,35.39,221500.0,25.5752,25.7058,25.4229,25.6695,221500.0
2009-01-26 14:50:00,35.43,35.65,35.3,35.57,186900.0,25.6985,25.8581,25.6042,25.8001,186900.0
2009-01-26 15:00:00,35.6,35.79,35.54,35.69,195500.0,25.8218,25.9596,25.7783,25.8871,195500.0
2009-01-26 15:10:00,35.7,35.77,35.37,35.44,163000.0,25.8944,25.9451,25.655,25.7058,163000.0
2009-01-26 15:20:00,35.43,35.81,35.42,35.76,152100.0,25.6985,25.9741,25.6913,25.9379,152100.0
2009-01-26 15:30:00,35.76,35.78,35.27,35.28,227100.0,25.9379,25.9524,25.5825,25.5897,227100.0
2009-01-26 15:40:00,35.27,35.45,35.02,35.31,383400.0,25.5825,25.713,25.4011,25.6115,383400.0
2009-01-26 15:50:00,35.3,35.55,35.3,35.38,336500.0,25.6042,25.7856,25.6042,25.6623,336500.0
2009-01-27 09:30:00,35.57,36.28,35.57,36.28,90100.0,25.8001,26.3151,25.8001,26.3151,90100.0
2009-01-27 09:40:00,36.26,36.5,35.98,36.01,229100.0,26.3005,26.4746,26.0975,26.1192,229100.0
2009-01-27 09:50:00,36.01,36.11,35.78,35.95,137500.0,26.1192,26.1917,25.9524,26.0757,137500.0
2009-01-27 10:00:00,35.91,36.03,35.13,35.37,147600.0,26.0467,26.1337,25.4809,25.655,147600.0
2009-01-27 10:10:00,35.36,35.82,35.28,35.78,87100.0,25.6477,25.9814,25.5897,25.9524,87100.0
2009-01-27 10:20:00,35.81,36.14,35.78,35.83,107000.0,25.9741,26.2135,25.9524,25.9887,107000.0
2009-01-27 10:30:00,35.82,35.89,35.7,35.74,43600.0,25.9814,26.0322,25.8944,25.9234,43600.0
2009-01-27 10:40:00,35.76,35.83,35.67,35.74,94400.0,25.9379,25.9887,25.8726,25.9234,94400.0
2009-01-27 10:50:00,35.75,35.9,35.7,35.89,124100.0,25.9306,26.0394,25.8944,26.0322,124100.0
2009-01-27 11:00:00,35.9,36.11,35.86,35.95,136100.0,26.0394,26.1917,26.0104,26.0757,136100.0
2009-01-27 11:10:00,35.95,36.15,35.95,36.09,157700.0,26.0757,26.2208,26.0757,26.1772,157700.0
2009-01-27 11:20:00,36.08,36.2,36.04,36.16,157800.0,26.17,26.257,26.141,26.228,157800.0
2009-01-27 11:30:00,36.16,36.25,36.0,36.07,122600.0,26.228,26.2933,26.112,26.1627,122600.0
2009-01-27 11:40:00,36.06,36.28,36.03,36.15,130400.0,26.1555,26.3151,26.1337,26.2208,130400.0
2009-01-27 11:50:00,36.12,36.24,36.05,36.14,55800.0,26.199,26.286,26.1482,26.2135,55800.0
2009-01-27 12:00:00,36.15,36.3,36.06,36.19,63900.0,26.2208,26.3296,26.1555,26.2498,63900.0
2009-01-27 12:10:00,36.21,36.28,36.08,36.19,55900.0,26.2643,26.3151,26.17,26.2498,55900.0
2009-01-27 12:20:00,36.19,36.43,36.14,36.37,106500.0,26.2498,26.4239,26.2135,26.3803,106500.0
2009-01-27 12:30:00,36.37,36.39,36.13,36.31,67400.0,26.3803,26.3948,26.2063,26.3368,67400.0
2009-01-27 12:40:00,36.31,36.37,36.26,36.29,80000.0,26.3368,26.3803,26.3005,26.3223,80000.0
2009-01-27 12:50:00,36.27,36.4,36.19,36.22,61800.0,26.3078,26.4021,26.2498,26.2715,61800.0
2009-01-27 13:00:00,36.2,36.24,35.92,36.0,39900.0,26.257,26.286,26.0539,26.112,39900.0
2009-01-27 13:10:00,36.02,36.19,35.99,36.12,52900.0,26.1265,26.2498,26.1047,26.199,52900.0
2009-01-27 13:20:00,36.11,36.25,35.89,35.95,72800.0,26.1917,26.2933,26.0322,26.0757,72800.0
2009-01-27 13:30:00,35.94,36.02,35.81,35.94,52400.0,26.0684,26.1265,25.9741,26.0684,52400.0
2009-01-27 13:40:00,35.94,36.15,35.86,35.96,74900.0,26.0684,26.2208,26.0104,26.0829,74900.0
2009-01-27 13:50:00,35.94,36.11,35.79,35.79,47700.0,26.0684,26.1917,25.9596,25.9596,47700.0
2009-01-27 14:00:00,35.76,35.79,35.5,35.55,87700.0,25.9379,25.9596,25.7493,25.7856,87700.0
2009-01-27 14:10:00,35.54,35.75,35.44,35.66,93700.0,25.7783,25.9306,25.7058,25.8653,93700.0
2009-01-27 14:20:00,35.66,35.85,35.66,35.75,104500.0,25.8653,26.0032,25.8653,25.9306,104500.0
2009-01-27 14:30:00,35.72,36.1,35.64,35.87,88400.0,25.9089,26.1845,25.8508,26.0177,88400.0
2009-01-27 14:40:00,35.86,35.93,35.76,35.82,54000.0,26.0104,26.0612,25.9379,25.9814,54000.0
2009-01-27 14:50:00,35.82,36.01,35.82,35.93,77800.0,25.9814,26.1192,25.9814,26.0612,77800.0
2009-01-27 15:00:00,35.95,36.04,35.75,35.99,131600.0,26.0757,26.141,25.9306,26.1047,131600.0
2009-01-27 15:10:00,36.0,36.14,35.88,36.09,105500.0,26.112,26.2135,26.0249,26.1772,105500.0
2009-01-27 15:20:00,36.09,36.14,35.91,36.04,146800.0,26.1772,26.2135,26.0467,26.141,146800.0
2009-01-27 15:30:00,36.04,36.05,35.75,36.01,177200.0,26.141,26.1482,25.9306,26.1192,177200.0
2009-01-27 15:40:00,36.03,36.07,35.89,35.96,145100.0,26.1337,26.1627,26.0322,26.0829,145100.0
2009-01-27 15:50:00,35.96,36.04,35.85,35.99,251700.0,26.0829,26.141,26.0032,26.1047,251700.0
2009-01-28 09:30:00,37.28,37.86,36.8,37.66,198300.0,27.0404,27.4611,26.6922,27.316,198300.0
2009-01-28 09:40:00,37.7,37.77,37.4,37.67,158400.0,27.345,27.3958,27.1274,27.3233,158400.0
2009-01-28 09:50:00,37.63,37.8,37.39,37.51,136100.0,27.2943,27.4176,27.1202,27.2072,136100.0
2009-01-28 10:00:00,37.5,37.71,37.14,37.38,129300.0,27.2,27.3523,26.9388,27.1129,129300.0
2009-01-28 10:10:00,37.39,37.69,37.18,37.67,114200.0,27.1202,27.3378,26.9679,27.3233,114200.0
2009-01-28 10:20:00,37.67,37.81,37.65,37.8,69700.0,27.3233,27.4248,27.3088,27.4176,69700.0
2009-01-28 10:30:00,37.81,38.2,37.74,38.13,167800.0,27.4248,27.7077,27.374,27.6569,167800.0
2009-01-28 10:40:00,38.13,38.17,37.98,38.1,124900.0,27.6569,27.6859,27.5481,27.6352,124900.0
2009-01-28 10:50:00,38.1,38.1,37.81,38.0,93900.0,27.6352,27.6352,27.4248,27.5626,93900.0
2009-01-28 11:00:00,38.0,38.13,37.97,38.0,154300.0,27.5626,27.6569,27.5409,27.5626,154300.0
2009-01-28 11:10:00,38.01,38.06,37.91,37.96,140500.0,27.5699,27.6061,27.4973,27.5336,140500.0
2009-01-28 11:20:00,37.97,38.17,37.95,38.03,93300.0,27.5409,27.6859,27.5264,27.5844,93300.0
2009-01-28 11:30:00,38.04,38.13,37.93,37.94,79700.0,27.5916,27.6569,27.5119,27.5191,79700.0
2009-01-28 11:40:00,37.95,38.09,37.75,37.75,81100.0,27.5264,27.6279,27.3813,27.3813,81100.0
2009-01-28 11:50:00,37.75,37.9,37.73,37.75,53700.0,27.3813,27.4901,27.3668,27.3813,53700.0
2009-01-28 12:00:00,37.74,37.85,37.7,37.84,55600.0,27.374,27.4538,27.345,27.4466,55600.0
2009-01-28 12:10:00,37.85,38.1,37.84,38.06,48300.0,27.4538,27.6352,27.4466,27.6061,48300.0
2009-01-28 12:20:00,38.08,38.2,38.01,38.18,90500.0,27.6207,27.7077,27.5699,27.6932,90500.0
2009-01-28 12:30:00,38.18,38.21,38.05,38.18,89500.0,27.6932,27.7149,27.5989,27.6932,89500.0
2009-01-28 12:40:00,38.19,38.28,38.16,38.23,59900.0,27.7004,27.7657,27.6787,27.7295,59900.0
2009-01-28 12:50:00,38.22,38.24,37.96,37.97,60400.0,27.7222,27.7367,27.5336,27.5409,60400.0
2009-01-28 13:00:00,37.99,38.17,37.89,38.07,54600.0,27.5554,27.6859,27.4828,27.6134,54600.0
2009-01-28 13:10:00,38.08,38.14,38.06,38.08,33900.0,27.6207,27.6642,27.6061,27.6207,33900.0
2009-01-28 13:20:00,38.07,38.31,38.07,38.31,57000.0,27.6134,27.7875,27.6134,27.7875,57000.0
2009-01-28 13:30:00,38.3,38.46,38.29,38.44,75900.0,27.7802,27.8963,27.773,27.8818,75900.0
2009-01-28 13:40:00,38.43,38.69,38.41,38.61,96900.0,27.8745,28.0631,27.86,28.0051,96900.0
2009-01-28 13:50:00,38.6,38.71,38.33,38.4,99400.0,27.9978,28.0776,27.802,27.8528,99400.0
2009-01-28 14:00:00,38.4,38.5,38.33,38.36,33000.0,27.8528,27.9253,27.802,27.8237,33000.0
2009-01-28 14:10:00,38.36,38.69,38.32,38.62,87000.0,27.8237,28.0631,27.7947,28.0123,87000.0
2009-01-28 14:20:00,38.59,38.74,38.13,38.3,120100.0,27.9906,28.0994,27.6569,27.7802,120100.0
2009-01-28 14:30:00,38.28,38.31,37.8,37.91,193400.0,27.7657,27.7875,27.4176,27.4973,193400.0
2009-01-28 14:40:00,37.93,37.99,37.77,37.9,187200.0,27.5119,27.5554,27.3958,27.4901,187200.0
2009-01-28 14:50:00,37.9,37.93,37.62,37.88,127200.0,27.4901,27.5119,27.287,27.4756,127200.0
2009-01-28 15:00:00,37.91,38.02,37.5,37.67,261400.0,27.4973,27.5771,27.2,27.3233,261400.0
2009-01-28 15:10:00,37.66,37.75,37.53,37.67,115000.0,27.316,27.3813,27.2217,27.3233,115000.0
2009-01-28 15:20:00,37.69,37.77,37.42,37.51,109900.0,27.3378,27.3958,27.1419,27.2072,109900.0
2009-01-28 15:30:00,37.51,37.68,37.39,37.68,156000.0,27.2072,27.3305,27.1202,27.3305,156000.0
2009-01-28 15:40:00,37.67,37.93,37.65,37.86,252000.0,27.3233,27.5119,27.3088,27.4611,252000.0
2009-01-28 15:50:00,37.87,37.94,37.72,37.85,271200.0,27.4683,27.5191,27.3595,27.4538,271200.0
2009-01-29 09:30:00,37.64,37.64,36.29,36.62,198600.0,27.3015,27.3015,26.3223,26.5617,198600.0
2009-01-29 09:40:00,36.6,36.71,36.38,36.39,117800.0,26.5472,26.6269,26.3876,26.3948,117800.0
2009-01-29 09:50:00,36.38,36.5,36.21,36.49,109000.0,26.3876,26.4746,26.2643,26.4674,109000.0
2009-01-29 10:00:00,36.48,36.77,36.26,36.75,201300.0,26.4601,26.6705,26.3005,26.656,201300.0
2009-01-29 10:10:00,36.75,36.96,36.69,36.81,129700.0,26.656,26.8083,26.6124,26.6995,129700.0
2009-01-29 10:20:00,36.79,36.9,36.67,36.83,82500.0,26.685,26.7648,26.5979,26.714,82500.0
2009-01-29 10:30:00,36.81,36.84,36.46,36.77,60100.0,26.6995,26.7212,26.4456,26.6705,60100.0
2009-01-29 10:40:00,36.77,36.85,36.6,36.82,66700.0,26.6705,26.7285,26.5472,26.7067,66700.0
2009-01-29 10:50:00,36.84,37.24,36.79,37.09,84900.0,26.7212,27.0114,26.685,26.9026,84900.0
2009-01-29 11:00:00,37.08,37.08,36.67,36.8,52800.0,26.8953,26.8953,26.5979,26.6922,52800.0
2009-01-29 11:10:00,36.82,37.04,36.82,36.99,58600.0,26.7067,26.8663,26.7067,26.83,58600.0
2009-01-29 11:20:00,36.97,37.03,36.69,36.69,47700.0,26.8155,26.8591,26.6124,26.6124,47700.0
2009-01-29 11:30:00,36.68,36.73,36.49,36.5,61600.0,26.6052,26.6415,26.4674,26.4746,61600.0
2009-01-29 11:40:00,36.49,36.53,36.06,36.07,213000.0,26.4674,26.4964,26.1555,26.1627,213000.0
2009-01-29 11:50:00,36.07,36.33,35.99,36.28,144400.0,26.1627,26.3513,26.1047,26.3151,144400.0
2009-01-29 12:00:00,36.3,36.33,35.87,35.91,144600.0,26.3296,26.3513,26.0177,26.0467,144600.0
2009-01-29 12:10:00,35.9,36.11,35.88,36.1,49600.0,26.0394,26.1917,26.0249,26.1845,49600.0
2009-01-29 12:20:00,36.09,36.18,35.94,35.98,126700.0,26.1772,26.2425,26.0684,26.0975,126700.0
2009-01-29 12:30:00,35.96,36.08,35.84,35.87,123600.0,26.0829,26.17,25.9959,26.0177,123600.0
2009-01-29 12:40:00,35.89,35.94,35.8,35.85,73000.0,26.0322,26.0684,25.9669,26.0032,73000.0
2009-01-29 12:50:00,35.86,35.88,35.59,35.65,126800.0,26.0104,26.0249,25.8146,25.8581,126800.0
2009-01-29 13:00:00,35.68,35.8,35.52,35.77,61500.0,25.8799,25.9669,25.7638,25.9451,61500.0
2009-01-29 13:10:00,35.76,35.85,35.68,35.76,64400.0,25.9379,26.0032,25.8799,25.9379,64400.0
2009-01-29 13:20:00,35.74,35.94,35.68,35.94,39400.0,25.9234,26.0684,25.8799,26.0684,39400.0
2009-01-29 13:30:00,35.94,35.94,35.71,35.74,44100.0,26.0684,26.0684,25.9016,25.9234,44100.0
2009-01-29 13:40:00,35.75,35.99,35.73,35.79,68900.0,25.9306,26.1047,25.9161,25.9596,68900.0
2009-01-29 13:50:00,35.8,35.98,35.66,35.97,50100.0,25.9669,26.0975,25.8653,26.0902,50100.0
2009-01-29 14:00:00,35.98,36.13,35.88,36.05,65500.0,26.0975,26.2063,26.0249,26.1482,65500.0
2009-01-29 14:10:00,36.03,36.27,36.0,36.24,60000.0,26.1337,26.3078,26.112,26.286,60000.0
2009-01-29 14:20:00,36.24,36.29,36.1,36.26,56900.0,26.286,26.3223,26.1845,26.3005,56900.0
2009-01-29 14:30:00,36.24,36.34,36.2,36.3,84700.0,26.286,26.3586,26.257,26.3296,84700.0
2009-01-29 14:40:00,36.29,36.41,36.25,36.3,109200.0,26.3223,26.4093,26.2933,26.3296,109200.0
2009-01-29 14:50:00,36.29,36.32,36.25,36.27,92900.0,26.3223,26.3441,26.2933,26.3078,92900.0
2009-01-29 15:00:00,36.27,36.37,36.26,36.3,132100.0,26.3078,26.3803,26.3005,26.3296,132100.0
2009-01-29 15:10:00,36.3,36.33,36.2,36.21,204800.0,26.3296,26.3513,26.257,26.2643,204800.0
2009-01-29 15:20:00,36.22,36.23,35.96,36.08,86700.0,26.2715,26.2788,26.0829,26.17,86700.0
2009-01-29 15:30:00,36.08,36.08,35.7,35.7,189500.0,26.17,26.17,25.8944,25.8944,189500.0
2009-01-29 15:40:00,35.72,35.91,35.65,35.88,280900.0,25.9089,26.0467,25.8581,26.0249,280900.0
2009-01-29 15:50:00,35.88,36.02,35.86,35.93,409900.0,26.0249,26.1265,26.0104,26.0612,409900.0
2009-01-30 09:30:00,35.6,35.99,35.12,35.24,156700.0,25.8218,26.1047,25.4737,25.5607,156700.0
2009-01-30 09:40:00,35.23,35.28,34.9,35.0,180400.0,25.5535,25.5897,25.3141,25.3866,180400.0
2009-01-30 09:50:00,35.0,35.02,34.0,34.05,295000.0,25.3866,25.4011,24.6613,24.6976,295000.0
2009-01-30 10:00:00,34.08,34.1,33.85,34.06,324800.0,24.7193,24.7338,24.5525,24.7048,324800.0
2009-01-30 10:10:00,34.07,34.09,33.9,34.0,263600.0,24.7121,24.7266,24.5888,24.6613,263600.0
2009-01-30 10:20:00,34.01,34.27,33.98,34.12,196400.0,24.6685,24.8571,24.6468,24.7483,196400.0
2009-01-30 10:30:00,34.14,34.21,33.93,34.12,156900.0,24.7628,24.8136,24.6105,24.7483,156900.0
2009-01-30 10:40:00,34.13,34.21,34.01,34.13,124400.0,24.7556,24.8136,24.6685,24.7556,124400.0
2009-01-30 10:50:00,34.14,34.18,33.91,34.01,139700.0,24.7628,24.7919,24.596,24.6685,139700.0
2009-01-30 11:00:00,34.02,34.44,34.01,34.27,188500.0,24.6758,24.9804,24.6685,24.8571,188500.0
2009-01-30 11:10:00,34.27,34.33,33.99,34.05,116800.0,24.8571,24.9007,24.654,24.6976,116800.0
2009-01-30 11:20:00,34.05,34.16,33.88,33.93,105000.0,24.6976,24.7773,24.5743,24.6105,105000.0
2009-01-30 11:30:00,33.94,34.0,33.92,33.99,60400.0,24.6178,24.6613,24.6033,24.654,60400.0
2009-01-30 11:40:00,33.99,34.37,33.99,34.36,61300.0,24.654,24.9297,24.654,24.9224,61300.0
2009-01-30 11:50:00,34.35,34.36,34.13,34.14,48600.0,24.9152,24.9224,24.7556,24.7628,48600.0
2009-01-30 12:00:00,34.16,34.18,33.91,34.0,97600.0,24.7773,24.7919,24.596,24.6613,97600.0
2009-01-30 12:10:00,34.03,34.4,34.03,34.39,66200.0,24.6831,24.9514,24.6831,24.9442,66200.0
2009-01-30 12:20:00,34.4,34.54,34.37,34.54,92200.0,24.9514,25.053,24.9297,25.053,92200.0
2009-01-30 12:30:00,34.53,34.64,34.45,34.58,86500.0,25.0457,25.1255,24.9877,25.082,86500.0
2009-01-30 12:40:00,34.56,34.64,34.47,34.63,38000.0,25.0675,25.1255,25.0022,25.1183,38000.0
2009-01-30 12:50:00,34.63,34.67,34.56,34.64,50000.0,25.1183,25.1473,25.0675,25.1255,50000.0
2009-01-30 13:00:00,34.64,34.93,34.58,34.9,86200.0,25.1255,25.3359,25.082,25.3141,86200.0
2009-01-30 13:10:00,34.9,34.92,34.65,34.82,61800.0,25.3141,25.3286,25.1328,25.2561,61800.0
2009-01-30 13:20:00,34.8,34.84,34.35,34.58,130800.0,25.2416,25.2706,24.9152,25.082,130800.0
2009-01-30 13:30:00,34.61,34.62,34.33,34.45,146300.0,25.1037,25.111,24.9007,24.9877,146300.0
2009-01-30 13:40:00,34.44,34.51,34.25,34.47,156200.0,24.9804,25.0312,24.8426,25.0022,156200.0
2009-01-30 13:50:00,34.47,34.75,34.42,34.62,95400.0,25.0022,25.2053,24.9659,25.111,95400.0
2009-01-30 14:00:00,34.6,34.81,34.55,34.6,96800.0,25.0965,25.2488,25.0602,25.0965,96800.0
2009-01-30 14:10:00,34.61,34.68,34.51,34.62,76600.0,25.1037,25.1545,25.0312,25.111,76600.0
2009-01-30 14:20:00,34.62,34.9,34.57,34.76,184700.0,25.111,25.3141,25.0747,25.2125,184700.0
2009-01-30 14:30:00,34.76,34.93,34.62,34.83,175700.0,25.2125,25.3359,25.111,25.2633,175700.0
2009-01-30 14:40:00,34.83,34.83,34.66,34.73,117400.0,25.2633,25.2633,25.14,25.1908,117400.0
2009-01-30 14:50:00,34.73,34.76,34.44,34.61,118300.0,25.1908,25.2125,24.9804,25.1037,118300.0
2009-01-30 15:00:00,34.6,34.79,34.55,34.61,142800.0,25.0965,25.2343,25.0602,25.1037,142800.0
2009-01-30 15:10:00,34.6,34.83,34.55,34.55,187300.0,25.0965,25.2633,25.0602,25.0602,187300.0
2009-01-30 15:20:00,34.57,34.61,34.36,34.4,275800.0,25.0747,25.1037,24.9224,24.9514,275800.0
2009-01-30 15:30:00,34.42,34.58,34.35,34.5,219900.0,24.9659,25.082,24.9152,25.024,219900.0
2009-01-30 15:40:00,34.5,34.95,34.49,34.85,357100.0,25.024,25.3504,25.0167,25.2778,357100.0
2009-01-30 15:50:00,34.85,34.86,34.58,34.72,366100.0,25.2778,25.2851,25.082,25.1835,366100.0
2009-02-02 09:30:00,33.86,34.4,33.62,33.62,315700.0,24.5597,24.9514,24.3857,24.3857,315700.0
2009-02-02 09:40:00,33.65,33.74,33.0,33.26,348700.0,24.4074,24.4727,23.936,24.1246,348700.0
2009-02-02 09:50:00,33.28,33.88,33.27,33.88,149800.0,24.1391,24.5743,24.1318,24.5743,149800.0
2009-02-02 10:00:00,33.87,34.73,33.87,34.65,292800.0,24.567,25.1908,24.567,25.1328,292800.0
2009-02-02 10:10:00,34.61,34.98,34.47,34.91,192500.0,25.1037,25.3721,25.0022,25.3213,192500.0
2009-02-02 10:20:00,34.88,35.07,34.76,35.0,284500.0,25.2996,25.4374,25.2125,25.3866,284500.0
2009-02-02 10:30:00,34.98,35.43,34.88,35.1,284800.0,25.3721,25.6985,25.2996,25.4592,284800.0
2009-02-02 10:40:00,35.1,35.22,34.87,34.98,141800.0,25.4592,25.5462,25.2923,25.3721,141800.0
2009-02-02 10:50:00,34.95,35.01,34.69,34.89,207900.0,25.3504,25.3939,25.1618,25.3068,207900.0
2009-02-02 11:00:00,34.86,35.09,34.78,34.9,151500.0,25.2851,25.4519,25.2271,25.3141,151500.0
2009-02-02 11:10:00,34.89,35.05,34.88,34.88,109800.0,25.3068,25.4229,25.2996,25.2996,109800.0
2009-02-02 11:20:00,34.86,34.89,34.37,34.56,198100.0,25.2851,25.3068,24.9297,25.0675,198100.0
2009-02-02 11:30:00,34.57,34.7,34.44,34.45,171600.0,25.0747,25.169,24.9804,24.9877,171600.0
2009-02-02 11:40:00,34.46,34.63,34.24,34.54,129500.0,24.9949,25.1183,24.8354,25.053,129500.0
2009-02-02 11:50:00,34.53,34.62,34.23,34.35,86000.0,25.0457,25.111,24.8281,24.9152,86000.0
2009-02-02 12:00:00,34.36,34.75,34.36,34.68,68800.0,24.9224,25.2053,24.9224,25.1545,68800.0
2009-02-02 12:10:00,34.68,34.68,34.43,34.5,55700.0,25.1545,25.1545,24.9732,25.024,55700.0
2009-02-02 12:20:00,34.48,34.54,34.37,34.54,53100.0,25.0095,25.053,24.9297,25.053,53100.0
2009-02-02 12:30:00,34.55,34.92,34.54,34.91,47000.0,25.0602,25.3286,25.053,25.3213,47000.0
2009-02-02 12:40:00,34.93,35.07,34.88,35.04,71900.0,25.3359,25.4374,25.2996,25.4156,71900.0
2009-02-02 12:50:00,35.02,35.04,34.93,34.98,42700.0,25.4011,25.4156,25.3359,25.3721,42700.0
2009-02-02 13:00:00,34.98,35.03,34.78,34.84,37900.0,25.3721,25.4084,25.2271,25.2706,37900.0
2009-02-02 13:10:00,34.81,34.82,34.62,34.71,53100.0,25.2488,25.2561,25.111,25.1763,53100.0
2009-02-02 13:20:00,34.7,34.93,34.65,34.88,203200.0,25.169,25.3359,25.1328,25.2996,203200.0
2009-02-02 13:30:00,34.89,34.95,34.82,34.9,159800.0,25.3068,25.3504,25.2561,25.3141,159800.0
2009-02-02 13:40:00,34.9,34.96,34.79,34.8,51400.0,25.3141,25.3576,25.2343,25.2416,51400.0
2009-02-02 13:50:00,34.8,34.81,34.62,34.62,91600.0,25.2416,25.2488,25.111,25.111,91600.0
2009-02-02 14:00:00,34.64,34.8,34.6,34.74,110600.0,25.1255,25.2416,25.0965,25.198,110600.0
2009-02-02 14:10:00,34.73,34.86,34.67,34.78,113300.0,25.1908,25.2851,25.1473,25.2271,113300.0
2009-02-02 14:20:00,34.76,34.86,34.62,34.81,130700.0,25.2125,25.2851,25.111,25.2488,130700.0
2009-02-02 14:30:00,34.8,34.88,34.73,34.79,154300.0,25.2416,25.2996,25.1908,25.2343,154300.0
2009-02-02 14:40:00,34.77,34.92,34.65,34.8,179700.0,25.2198,25.3286,25.1328,25.2416,179700.0
2009-02-02 14:50:00,34.8,34.8,34.7,34.72,134000.0,25.2416,25.2416,25.169,25.1835,134000.0
2009-02-02 15:00:00,34.71,34.85,34.68,34.82,185000.0,25.1763,25.2778,25.1545,25.2561,185000.0
2009-02-02 15:10:00,34.82,34.9,34.77,34.85,137000.0,25.2561,25.3141,25.2198,25.2778,137000.0
2009-02-02 15:20:00,34.85,35.12,34.82,35.12,236900.0,25.2778,25.4737,25.2561,25.4737,236900.0
2009-02-02 15:30:00,35.12,35.3,35.11,35.16,189600.0,25.4737,25.6042,25.4664,25.5027,189600.0
2009-02-02 15:40:00,35.17,35.33,35.03,35.16,213400.0,25.5099,25.626,25.4084,25.5027,213400.0
2009-02-02 15:50:00,35.15,35.21,35.04,35.1,340300.0,25.4954,25.5389,25.4156,25.4592,340300.0
2009-02-03 09:30:00,35.58,35.71,34.98,35.38,158800.0,25.8073,25.9016,25.3721,25.6623,158800.0
2009-02-03 09:40:00,35.36,35.48,34.99,35.3,161000.0,25.6477,25.7348,25.3794,25.6042,161000.0
2009-02-03 09:50:00,35.33,35.5,34.98,35.34,180300.0,25.626,25.7493,25.3721,25.6332,180300.0
2009-02-03 10:00:00,35.36,35.75,35.19,35.59,250900.0,25.6477,25.9306,25.5244,25.8146,250900.0
2009-02-03 10:10:00,35.56,35.74,35.4,35.44,124100.0,25.7928,25.9234,25.6768,25.7058,124100.0
2009-02-03 10:20:00,35.45,35.67,35.35,35.52,145200.0,25.713,25.8726,25.6405,25.7638,145200.0
2009-02-03 10:30:00,35.5,35.52,35.2,35.33,97900.0,25.7493,25.7638,25.5317,25.626,97900.0
2009-02-03 10:40:00,35.35,35.7,35.34,35.57,74600.0,25.6405,25.8944,25.6332,25.8001,74600.0
2009-02-03 10:50:00,35.57,35.65,35.35,35.5,53400.0,25.8001,25.8581,25.6405,25.7493,53400.0
2009-02-03 11:00:00,35.48,35.7,35.41,35.67,76500.0,25.7348,25.8944,25.684,25.8726,76500.0
2009-02-03 11:10:00,35.69,35.83,35.54,35.71,101900.0,25.8871,25.9887,25.7783,25.9016,101900.0
2009-02-03 11:20:00,35.72,35.95,35.67,35.7,85300.0,25.9089,26.0757,25.8726,25.8944,85300.0
2009-02-03 11:30:00,35.71,35.76,35.6,35.6,67300.0,25.9016,25.9379,25.8218,25.8218,67300.0
2009-02-03 11:40:00,35.6,35.6,35.37,35.5,74400.0,25.8218,25.8218,25.655,25.7493,74400.0
2009-02-03 11:50:00,35.5,35.53,35.15,35.24,101700.0,25.7493,25.7711,25.4954,25.5607,101700.0
2009-02-03 12:00:00,35.24,35.32,35.16,35.22,71500.0,25.5607,25.6187,25.5027,25.5462,71500.0
2009-02-03 12:10:00,35.22,35.36,35.11,35.19,70100.0,25.5462,25.6477,25.4664,25.5244,70100.0
2009-02-03 12:20:00,35.17,35.37,35.15,35.36,35000.0,25.5099,25.655,25.4954,25.6477,35000.0
2009-02-03 12:30:00,35.37,35.47,35.36,35.42,40800.0,25.655,25.7275,25.6477,25.6913,40800.0
2009-02-03 12:40:00,35.44,35.52,35.38,35.4,36600.0,25.7058,25.7638,25.6623,25.6768,36600.0
2009-02-03 12:50:00,35.4,35.42,35.24,35.25,37400.0,25.6768,25.6913,25.5607,25.568,37400.0
2009-02-03 13:00:00,35.25,35.31,35.22,35.28,39400.0,25.568,25.6115,25.5462,25.5897,39400.0
2009-02-03 13:10:00,35.28,35.44,35.27,35.4,39700.0,25.5897,25.7058,25.5825,25.6768,39700.0
2009-02-03 13:20:00,35.4,35.5,35.36,35.4,53800.0,25.6768,25.7493,25.6477,25.6768,53800.0
2009-02-03 13:30:00,35.4,35.66,35.37,35.63,63200.0,25.6768,25.8653,25.655,25.8436,63200.0
2009-02-03 13:40:00,35.63,35.71,35.47,35.52,100600.0,25.8436,25.9016,25.7275,25.7638,100600.0
2009-02-03 13:50:00,35.51,35.58,35.46,35.52,95000.0,25.7565,25.8073,25.7203,25.7638,95000.0
2009-02-03 14:00:00,35.52,35.77,35.48,35.76,65000.0,25.7638,25.9451,25.7348,25.9379,65000.0
2009-02-03 14:10:00,35.76,35.92,35.73,35.78,112800.0,25.9379,26.0539,25.9161,25.9524,112800.0
2009-02-03 14:20:00,35.78,35.88,35.63,35.68,140600.0,25.9524,26.0249,25.8436,25.8799,140600.0
2009-02-03 14:30:00,35.67,35.87,35.67,35.8,115300.0,25.8726,26.0177,25.8726,25.9669,115300.0
2009-02-03 14:40:00,35.8,36.01,35.76,35.96,156800.0,25.9669,26.1192,25.9379,26.0829,156800.0
2009-02-03 14:50:00,35.97,36.0,35.75,35.83,114000.0,26.0902,26.112,25.9306,25.9887,114000.0
2009-02-03 15:00:00,35.82,36.02,35.76,36.02,107700.0,25.9814,26.1265,25.9379,26.1265,107700.0
2009-02-03 15:10:00,36.02,36.2,36.01,36.07,161100.0,26.1265,26.257,26.1192,26.1627,161100.0
2009-02-03 15:20:00,36.07,36.26,36.05,36.22,153900.0,26.1627,26.3005,26.1482,26.2715,153900.0
2009-02-03 15:30:00,36.21,36.23,35.99,36.06,151700.0,26.2643,26.2788,26.1047,26.1555,151700.0
2009-02-03 15:40:00,36.07,36.14,35.87,36.05,268700.0,26.1627,26.2135,26.0177,26.1482,268700.0
2009-02-03 15:50:00,36.04,36.21,35.93,35.95,323200.0,26.141,26.2643,26.0612,26.0757,323200.0
2009-02-04 09:30:00,36.5,37.29,36.4,37.24,251800.0,26.4746,27.0476,26.4021,27.0114,251800.0
2009-02-04 09:40:00,37.22,37.57,37.17,37.33,197900.0,26.9969,27.2507,26.9606,27.0767,197900.0
2009-02-04 09:50:00,37.32,37.73,37.17,37.71,205700.0,27.0694,27.3668,26.9606,27.3523,205700.0
2009-02-04 10:00:00,37.72,37.98,37.72,37.88,206600.0,27.3595,27.5481,27.3595,27.4756,206600.0
2009-02-04 10:10:00,37.88,38.23,37.87,37.97,200200.0,27.4756,27.7295,27.4683,27.5409,200200.0
2009-02-04 10:20:00,37.97,38.22,37.88,38.18,149800.0,27.5409,27.7222,27.4756,27.6932,149800.0
2009-02-04 10:30:00,38.19,38.4,38.14,38.31,135200.0,27.7004,27.8528,27.6642,27.7875,135200.0
2009-02-04 10:40:00,38.3,38.35,38.09,38.17,125800.0,27.7802,27.8165,27.6279,27.6859,125800.0
2009-02-04 10:50:00,38.15,38.28,38.02,38.23,147700.0,27.6714,27.7657,27.5771,27.7295,147700.0
2009-02-04 11:00:00,38.24,38.5,38.19,38.44,164400.0,27.7367,27.9253,27.7004,27.8818,164400.0
2009-02-04 11:10:00,38.49,38.51,38.28,38.45,183000.0,27.918,27.9325,27.7657,27.889,183000.0
2009-02-04 11:20:00,38.45,38.83,38.42,38.72,231800.0,27.889,28.1647,27.8673,28.0849,231800.0
2009-02-04 11:30:00,38.72,38.83,38.47,38.48,184500.0,28.0849,28.1647,27.9035,27.9108,184500.0
2009-02-04 11:40:00,38.47,38.47,38.2,38.4,120900.0,27.9035,27.9035,27.7077,27.8528,120900.0
2009-02-04 11:50:00,38.41,38.5,38.4,38.45,69800.0,27.86,27.9253,27.8528,27.889,69800.0
2009-02-04 12:00:00,38.45,38.61,38.42,38.44,67700.0,27.889,28.0051,27.8673,27.8818,67700.0
2009-02-04 12:10:00,38.44,38.44,38.27,38.32,71400.0,27.8818,27.8818,27.7585,27.7947,71400.0
2009-02-04 12:20:00,38.3,38.32,38.04,38.07,88500.0,27.7802,27.7947,27.5916,27.6134,88500.0
2009-02-04 12:30:00,38.07,38.14,38.0,38.11,91200.0,27.6134,27.6642,27.5626,27.6424,91200.0
2009-02-04 12:40:00,38.12,38.38,38.11,38.38,55300.0,27.6497,27.8383,27.6424,27.8383,55300.0
2009-02-04 12:50:00,38.38,38.44,38.18,38.33,129200.0,27.8383,27.8818,27.6932,27.802,129200.0
2009-02-04 13:00:00,38.33,38.42,38.19,38.42,121800.0,27.802,27.8673,27.7004,27.8673,121800.0
2009-02-04 13:10:00,38.41,38.41,38.1,38.23,73900.0,27.86,27.86,27.6352,27.7295,73900.0
2009-02-04 13:20:00,38.24,38.65,38.24,38.6,224500.0,27.7367,28.0341,27.7367,27.9978,224500.0
2009-02-04 13:30:00,38.6,38.61,38.3,38.39,75800.0,27.9978,28.0051,27.7802,27.8455,75800.0
2009-02-04 13:40:00,38.38,38.42,38.09,38.12,190600.0,27.8383,27.8673,27.6279,27.6497,190600.0
2009-02-04 13:50:00,38.12,38.25,37.84,38.0,208000.0,27.6497,27.744,27.4466,27.5626,208000.0
2009-02-04 14:00:00,38.01,38.07,37.81,37.81,92800.0,27.5699,27.6134,27.4248,27.4248,92800.0
2009-02-04 14:10:00,37.81,37.96,37.74,37.77,77900.0,27.4248,27.5336,27.374,27.3958,77900.0
2009-02-04 14:20:00,37.77,37.85,37.5,37.54,114100.0,27.3958,27.4538,27.2,27.229,114100.0
2009-02-04 14:30:00,37.57,37.63,37.38,37.59,174000.0,27.2507,27.2943,27.1129,27.2652,174000.0
2009-02-04 14:40:00,37.6,37.66,37.42,37.54,132600.0,27.2725,27.316,27.1419,27.229,132600.0
2009-02-04 14:50:00,37.54,37.8,37.33,37.79,120400.0,27.229,27.4176,27.0767,27.4103,120400.0
2009-02-04 15:00:00,37.77,37.93,37.67,37.89,217100.0,27.3958,27.5119,27.3233,27.4828,217100.0
2009-02-04 15:10:00,37.89,37.94,37.55,37.72,127200.0,27.4828,27.5191,27.2362,27.3595,127200.0
2009-02-04 15:20:00,37.71,37.72,37.48,37.58,175700.0,27.3523,27.3595,27.1855,27.258,175700.0
2009-02-04 15:30:00,37.58,37.66,37.45,37.53,150200.0,27.258,27.316,27.1637,27.2217,150200.0
2009-02-04 15:40:00,37.53,37.73,37.53,37.54,190000.0,27.2217,27.3668,27.2217,27.229,190000.0
2009-02-04 15:50:00,37.55,37.64,37.47,37.52,267400.0,27.2362,27.3015,27.1782,27.2145,267400.0
2009-02-05 09:30:00,37.11,37.15,36.52,37.0,158900.0,26.9171,26.9461,26.4891,26.8373,158900.0
2009-02-05 09:40:00,37.0,37.69,37.0,37.65,196800.0,26.8373,27.3378,26.8373,27.3088,196800.0
2009-02-05 09:50:00,37.65,37.71,37.32,37.44,157300.0,27.3088,27.3523,27.0694,27.1564,157300.0
2009-02-05 10:00:00,37.45,37.56,37.32,37.36,141600.0,27.1637,27.2435,27.0694,27.0984,141600.0
2009-02-05 10:10:00,37.38,37.62,37.18,37.57,146700.0,27.1129,27.287,26.9679,27.2507,146700.0
2009-02-05 10:20:00,37.57,37.91,37.54,37.62,135500.0,27.2507,27.4973,27.229,27.287,135500.0
2009-02-05 10:30:00,37.63,38.0,37.47,37.8,155000.0,27.2943,27.5626,27.1782,27.4176,155000.0
2009-02-05 10:40:00,37.8,38.3,37.71,38.11,169800.0,27.4176,27.7802,27.3523,27.6424,169800.0
2009-02-05 10:50:00,38.12,38.83,38.12,38.78,289200.0,27.6497,28.1647,27.6497,28.1284,289200.0
2009-02-05 11:00:00,38.79,39.42,38.77,39.23,555300.0,28.1356,28.5926,28.1211,28.4548,555300.0
2009-02-05 11:10:00,39.23,39.41,38.95,39.07,258400.0,28.4548,28.5853,28.2517,28.3387,258400.0
2009-02-05 11:20:00,39.04,39.3,39.0,39.22,237200.0,28.317,28.5056,28.288,28.4475,237200.0
2009-02-05 11:30:00,39.2,39.74,39.2,39.69,260200.0,28.433,28.8247,28.433,28.7884,260200.0
2009-02-05 11:40:00,39.69,39.83,39.63,39.71,194200.0,28.7884,28.89,28.7449,28.8029,194200.0
2009-02-05 11:50:00,39.71,39.77,39.58,39.76,149600.0,28.8029,28.8465,28.7087,28.8392,149600.0
2009-02-05 12:00:00,39.77,40.06,39.77,39.96,210600.0,28.8465,29.0568,28.8465,28.9843,210600.0
2009-02-05 12:10:00,39.96,40.15,39.81,39.81,236400.0,28.9843,29.1221,28.8755,28.8755,236400.0
2009-02-05 12:20:00,39.83,40.11,39.74,39.78,156500.0,28.89,29.0931,28.8247,28.8537,156500.0
2009-02-05 12:30:00,39.78,40.0,39.71,39.71,154000.0,28.8537,29.0133,28.8029,28.8029,154000.0
2009-02-05 12:40:00,39.71,39.77,39.56,39.62,154300.0,28.8029,28.8465,28.6941,28.7377,154300.0
2009-02-05 12:50:00,39.61,39.61,39.42,39.45,231000.0,28.7304,28.7304,28.5926,28.6144,231000.0
2009-02-05 13:00:00,39.46,39.79,39.44,39.6,115500.0,28.6216,28.861,28.6071,28.7232,115500.0
2009-02-05 13:10:00,39.6,39.7,39.4,39.46,73000.0,28.7232,28.7957,28.5781,28.6216,73000.0
2009-02-05 13:20:00,39.48,39.53,39.05,39.39,123200.0,28.6361,28.6724,28.3242,28.5708,123200.0
2009-02-05 13:30:00,39.41,39.54,39.29,39.38,123000.0,28.5853,28.6796,28.4983,28.5636,123000.0
2009-02-05 13:40:00,39.39,39.61,39.3,39.53,118100.0,28.5708,28.7304,28.5056,28.6724,118100.0
2009-02-05 13:50:00,39.52,39.59,39.32,39.32,128900.0,28.6651,28.7159,28.5201,28.5201,128900.0
2009-02-05 14:00:00,39.32,39.72,39.32,39.72,152800.0,28.5201,28.8102,28.5201,28.8102,152800.0
2009-02-05 14:10:00,39.71,39.76,39.6,39.7,115400.0,28.8029,28.8392,28.7232,28.7957,115400.0
2009-02-05 14:20:00,39.69,40.0,39.69,39.96,179200.0,28.7884,29.0133,28.7884,28.9843,179200.0
2009-02-05 14:30:00,39.96,40.23,39.9,40.16,261500.0,28.9843,29.1801,28.9408,29.1293,261500.0
2009-02-05 14:40:00,40.19,40.25,40.02,40.17,213800.0,29.1511,29.1946,29.0278,29.1366,213800.0
2009-02-05 14:50:00,40.17,40.2,39.77,39.82,301500.0,29.1366,29.1584,28.8465,28.8827,301500.0
2009-02-05 15:00:00,39.82,40.0,39.49,39.64,323700.0,28.8827,29.0133,28.6434,28.7522,323700.0
2009-02-05 15:10:00,39.64,39.71,39.35,39.36,301000.0,28.7522,28.8029,28.5418,28.5491,301000.0
2009-02-05 15:20:00,39.36,39.68,39.35,39.57,180200.0,28.5491,28.7812,28.5418,28.7014,180200.0
2009-02-05 15:30:00,39.57,39.75,39.48,39.58,240900.0,28.7014,28.832,28.6361,28.7087,240900.0
2009-02-05 15:40:00,39.57,39.8,39.57,39.65,317500.0,28.7014,28.8682,28.7014,28.7594,317500.0
2009-02-05 15:50:00,39.65,39.79,39.53,39.58,409400.0,28.7594,28.861,28.6724,28.7087,409400.0
2009-02-06 09:30:00,40.22,41.2,39.72,41.05,273400.0,29.1729,29.8837,28.8102,29.7749,273400.0
2009-02-06 09:40:00,41.05,41.77,41.0,41.49,302000.0,29.7749,30.2971,29.7386,30.094,302000.0
2009-02-06 09:50:00,41.5,41.6,41.26,41.4,236000.0,30.1013,30.1738,29.9272,30.0288,236000.0
2009-02-06 10:00:00,41.4,41.66,41.33,41.65,249900.0,30.0288,30.2173,29.978,30.2101,249900.0
2009-02-06 10:10:00,41.64,41.7,41.17,41.25,268900.0,30.2028,30.2464,29.8619,29.92,268900.0
2009-02-06 10:20:00,41.21,41.49,40.77,40.92,243300.0,29.8909,30.094,29.5718,29.6806,243300.0
2009-02-06 10:30:00,40.92,41.45,40.79,41.43,294200.0,29.6806,30.065,29.5863,30.0505,294200.0
2009-02-06 10:40:00,41.41,41.42,41.1,41.17,130500.0,30.036,30.0433,29.8112,29.8619,130500.0
2009-02-06 10:50:00,41.18,41.19,40.95,41.04,122800.0,29.8692,29.8764,29.7024,29.7676,122800.0
2009-02-06 11:00:00,41.04,41.38,40.97,41.25,175900.0,29.7676,30.0142,29.7169,29.92,175900.0
2009-02-06 11:10:00,41.24,41.55,41.24,41.52,146400.0,29.9127,30.1376,29.9127,30.1158,146400.0
2009-02-06 11:20:00,41.51,41.76,41.45,41.65,155900.0,30.1085,30.2899,30.065,30.2101,155900.0
2009-02-06 11:30:00,41.67,41.85,41.65,41.83,111800.0,30.2246,30.3552,30.2101,30.3406,111800.0
2009-02-06 11:40:00,41.83,41.92,41.78,41.83,82100.0,30.3406,30.4059,30.3044,30.3406,82100.0
2009-02-06 11:50:00,41.81,41.91,41.74,41.86,76700.0,30.3261,30.3987,30.2754,30.3624,76700.0
2009-02-06 12:00:00,41.85,41.95,41.73,41.95,207800.0,30.3552,30.4277,30.2681,30.4277,207800.0
2009-02-06 12:10:00,41.95,41.99,41.63,41.69,100800.0,30.4277,30.4567,30.1956,30.2391,100800.0
2009-02-06 12:20:00,41.68,42.0,41.67,41.95,150900.0,30.2318,30.464,30.2246,30.4277,150900.0
2009-02-06 12:30:00,41.95,42.19,41.88,42.07,143400.0,30.4277,30.6018,30.3769,30.5147,143400.0
2009-02-06 12:40:00,42.09,42.22,42.04,42.11,109200.0,30.5292,30.6235,30.493,30.5437,109200.0
2009-02-06 12:50:00,42.13,42.13,41.86,41.95,119800.0,30.5582,30.5582,30.3624,30.4277,119800.0
2009-02-06 13:00:00,41.96,42.22,41.9,42.2,159100.0,30.4349,30.6235,30.3914,30.609,159100.0
2009-02-06 13:10:00,42.2,42.35,42.14,42.31,190100.0,30.609,30.7178,30.5655,30.6888,190100.0
2009-02-06 13:20:00,42.32,42.36,42.07,42.1,164800.0,30.6961,30.7251,30.5147,30.5365,164800.0
2009-02-06 13:30:00,42.1,42.14,42.02,42.05,249800.0,30.5365,30.5655,30.4785,30.5002,249800.0
2009-02-06 13:40:00,42.04,42.06,41.97,41.99,183800.0,30.493,30.5075,30.4422,30.4567,183800.0
2009-02-06 13:50:00,41.99,42.01,41.69,41.79,172600.0,30.4567,30.4712,30.2391,30.3116,172600.0
2009-02-06 14:00:00,41.79,41.8,41.55,41.64,167500.0,30.3116,30.3189,30.1376,30.2028,167500.0
2009-02-06 14:10:00,41.64,41.87,41.58,41.66,191300.0,30.2028,30.3697,30.1593,30.2173,191300.0
2009-02-06 14:20:00,41.65,41.85,41.63,41.74,141900.0,30.2101,30.3552,30.1956,30.2754,141900.0
2009-02-06 14:30:00,41.74,41.9,41.63,41.64,135300.0,30.2754,30.3914,30.1956,30.2028,135300.0
2009-02-06 14:40:00,41.66,41.77,41.61,41.67,214500.0,30.2173,30.2971,30.1811,30.2246,214500.0
2009-02-06 14:50:00,41.67,41.75,41.43,41.7,367000.0,30.2246,30.2826,30.0505,30.2464,367000.0
2009-02-06 15:00:00,41.7,41.71,41.35,41.38,219700.0,30.2464,30.2536,29.9925,30.0142,219700.0
2009-02-06 15:10:00,41.36,41.76,41.34,41.7,150400.0,29.9997,30.2899,29.9852,30.2464,150400.0
2009-02-06 15:20:00,41.68,41.87,41.55,41.86,169800.0,30.2318,30.3697,30.1376,30.3624,169800.0
2009-02-06 15:30:00,41.83,42.0,41.75,41.77,306300.0,30.3406,30.464,30.2826,30.2971,306300.0
2009-02-06 15:40:00,41.77,42.03,41.77,41.89,462500.0,30.2971,30.4857,30.2971,30.3842,462500.0
2009-02-06 15:50:00,41.89,42.0,41.72,41.75,385400.0,30.3842,30.464,30.2609,30.2826,385400.0
2009-02-09 09:30:00,41.95,42.0,41.4,41.6,137000.0,30.4277,30.464,30.0288,30.1738,137000.0
2009-02-09 09:40:00,41.58,41.58,40.8,41.12,300200.0,30.1593,30.1593,29.5936,29.8257,300200.0
2009-02-09 09:50:00,41.13,41.6,41.11,41.58,114100.0,29.8329,30.1738,29.8184,30.1593,114100.0
2009-02-09 10:00:00,41.58,41.63,41.21,41.48,131200.0,30.1593,30.1956,29.8909,30.0868,131200.0
2009-02-09 10:10:00,41.48,41.64,41.42,41.45,77200.0,30.0868,30.2028,30.0433,30.065,77200.0
2009-02-09 10:20:00,41.43,41.48,40.89,40.99,180300.0,30.0505,30.0868,29.6588,29.7314,180300.0
2009-02-09 10:30:00,40.99,41.45,40.97,41.42,133600.0,29.7314,30.065,29.7169,30.0433,133600.0
2009-02-09 10:40:00,41.43,41.62,41.24,41.55,123100.0,30.0505,30.1883,29.9127,30.1376,123100.0
2009-02-09 10:50:00,41.56,41.56,41.31,41.5,95900.0,30.1448,30.1448,29.9635,30.1013,95900.0
2009-02-09 11:00:00,41.49,41.49,41.05,41.31,134100.0,30.094,30.094,29.7749,29.9635,134100.0
2009-02-09 11:10:00,41.31,41.48,41.23,41.32,90600.0,29.9635,30.0868,29.9054,29.9707,90600.0
2009-02-09 11:20:00,41.31,41.48,41.24,41.36,106400.0,29.9635,30.0868,29.9127,29.9997,106400.0
2009-02-09 11:30:00,41.36,41.36,40.94,40.94,96800.0,29.9997,29.9997,29.6951,29.6951,96800.0
2009-02-09 11:40:00,40.94,40.95,40.59,40.68,110800.0,29.6951,29.7024,29.4412,29.5065,110800.0
2009-02-09 11:50:00,40.71,40.72,40.55,40.56,102500.0,29.5283,29.5355,29.4122,29.4195,102500.0
2009-02-09 12:00:00,40.56,40.59,40.37,40.59,80500.0,29.4195,29.4412,29.2817,29.4412,80500.0
2009-02-09 12:10:00,40.57,40.96,40.56,40.9,83800.0,29.4267,29.7096,29.4195,29.6661,83800.0
2009-02-09 12:20:00,40.9,40.96,40.79,40.9,65100.0,29.6661,29.7096,29.5863,29.6661,65100.0
2009-02-09 12:30:00,40.92,40.98,40.8,40.83,53700.0,29.6806,29.7241,29.5936,29.6153,53700.0
2009-02-09 12:40:00,40.84,40.88,40.62,40.73,65000.0,29.6226,29.6516,29.463,29.5428,65000.0
2009-02-09 12:50:00,40.73,40.88,40.72,40.76,94800.0,29.5428,29.6516,29.5355,29.5645,94800.0
2009-02-09 13:00:00,40.79,40.81,40.67,40.67,47900.0,29.5863,29.6008,29.4993,29.4993,47900.0
2009-02-09 13:10:00,40.66,40.75,40.58,40.59,54000.0,29.492,29.5573,29.434,29.4412,54000.0
2009-02-09 13:20:00,40.59,40.61,40.48,40.56,51700.0,29.4412,29.4557,29.3614,29.4195,51700.0
2009-02-09 13:30:00,40.56,40.57,40.17,40.32,89200.0,29.4195,29.4267,29.1366,29.2454,89200.0
2009-02-09 13:40:00,40.32,40.46,40.31,40.42,99600.0,29.2454,29.3469,29.2381,29.3179,99600.0
2009-02-09 13:50:00,40.4,40.45,40.21,40.35,77300.0,29.3034,29.3397,29.1656,29.2672,77300.0
2009-02-09 14:00:00,40.36,40.49,40.34,40.47,77300.0,29.2744,29.3687,29.2599,29.3542,77300.0
2009-02-09 14:10:00,40.45,40.46,40.01,40.04,63400.0,29.3397,29.3469,29.0205,29.0423,63400.0
2009-02-09 14:20:00,40.04,40.14,39.9,39.95,101400.0,29.0423,29.1148,28.9408,28.977,101400.0
2009-02-09 14:30:00,39.96,40.13,39.93,40.13,55900.0,28.9843,29.1076,28.9625,29.1076,55900.0
2009-02-09 14:40:00,40.12,40.14,39.87,40.04,73000.0,29.1003,29.1148,28.919,29.0423,73000.0
2009-02-09 14:50:00,40.07,40.27,40.07,40.23,65100.0,29.0641,29.2091,29.0641,29.1801,65100.0
2009-02-09 15:00:00,40.23,40.32,40.2,40.21,80600.0,29.1801,29.2454,29.1584,29.1656,80600.0
2009-02-09 15:10:00,40.22,40.48,40.11,40.44,93700.0,29.1729,29.3614,29.0931,29.3324,93700.0
2009-02-09 15:20:00,40.43,40.77,40.43,40.75,89700.0,29.3252,29.5718,29.3252,29.5573,89700.0
2009-02-09 15:30:00,40.75,40.82,40.55,40.55,118500.0,29.5573,29.6081,29.4122,29.4122,118500.0
2009-02-09 15:40:00,40.56,40.63,40.37,40.5,148200.0,29.4195,29.4702,29.2817,29.376,148200.0
2009-02-09 15:50:00,40.51,40.66,40.51,40.6,200100.0,29.3832,29.492,29.3832,29.4485,200100.0
2009-02-10 09:30:00,40.25,41.1,39.9,40.78,271300.0,29.1946,29.8112,28.9408,29.579,271300.0
2009-02-10 09:40:00,40.8,41.34,40.78,41.08,145400.0,29.5936,29.9852,29.579,29.7966,145400.0
2009-02-10 09:50:00,41.1,41.18,40.81,41.0,119100.0,29.8112,29.8692,29.6008,29.7386,119100.0
2009-02-10 10:00:00,41.0,41.19,40.88,40.96,220500.0,29.7386,29.8764,29.6516,29.7096,220500.0
2009-02-10 10:10:00,41.01,41.01,40.29,40.31,82300.0,29.7459,29.7459,29.2236,29.2381,82300.0
2009-02-10 10:20:00,40.3,40.32,40.0,40.18,110900.0,29.2309,29.2454,29.0133,29.1438,110900.0
2009-02-10 10:30:00,40.17,40.36,40.12,40.28,111300.0,29.1366,29.2744,29.1003,29.2164,111300.0
2009-02-10 10:40:00,40.28,40.34,40.03,40.13,132400.0,29.2164,29.2599,29.035,29.1076,132400.0
2009-02-10 10:50:00,40.11,40.15,39.92,40.0,151800.0,29.0931,29.1221,28.9553,29.0133,151800.0
2009-02-10 11:00:00,40.03,40.37,39.31,39.47,212700.0,29.035,29.2817,28.5128,28.6289,212700.0
2009-02-10 11:10:00,39.48,39.59,39.0,39.46,156000.0,28.6361,28.7159,28.288,28.6216,156000.0
2009-02-10 11:20:00,39.48,39.67,39.31,39.51,202000.0,28.6361,28.7739,28.5128,28.6579,202000.0
2009-02-10 11:30:00,39.49,39.51,38.52,38.52,278500.0,28.6434,28.6579,27.9398,27.9398,278500.0
2009-02-10 11:40:00,38.53,38.73,38.36,38.68,151700.0,27.9471,28.0921,27.8237,28.0559,151700.0
2009-02-10 11:50:00,38.67,39.02,38.65,38.88,133300.0,28.0486,28.3025,28.0341,28.2009,133300.0
2009-02-10 12:00:00,38.9,39.23,38.85,39.04,92000.0,28.2154,28.4548,28.1792,28.317,92000.0
2009-02-10 12:10:00,39.04,39.21,39.03,39.05,155800.0,28.317,28.4403,28.3097,28.3242,155800.0
2009-02-10 12:20:00,39.06,39.11,38.78,38.84,102600.0,28.3315,28.3677,28.1284,28.1719,102600.0
2009-02-10 12:30:00,38.85,39.02,38.73,38.96,72700.0,28.1792,28.3025,28.0921,28.2589,72700.0
2009-02-10 12:40:00,38.97,39.15,38.94,39.15,59500.0,28.2662,28.3968,28.2444,28.3968,59500.0
2009-02-10 12:50:00,39.15,39.15,38.98,39.04,122700.0,28.3968,28.3968,28.2735,28.317,122700.0
2009-02-10 13:00:00,39.03,39.04,38.5,38.59,101900.0,28.3097,28.317,27.9253,27.9906,101900.0
2009-02-10 13:10:00,38.57,38.64,38.35,38.36,83300.0,27.9761,28.0268,27.8165,27.8237,83300.0
2009-02-10 13:20:00,38.36,38.53,38.14,38.46,138000.0,27.8237,27.9471,27.6642,27.8963,138000.0
2009-02-10 13:30:00,38.45,38.65,38.3,38.61,90100.0,27.889,28.0341,27.7802,28.0051,90100.0
2009-02-10 13:40:00,38.58,38.65,38.47,38.53,60000.0,27.9833,28.0341,27.9035,27.9471,60000.0
2009-02-10 13:50:00,38.53,38.62,38.44,38.46,68900.0,27.9471,28.0123,27.8818,27.8963,68900.0
2009-02-10 14:00:00,38.46,38.66,38.36,38.52,93800.0,27.8963,28.0413,27.8237,27.9398,93800.0
2009-02-10 14:10:00,38.55,38.55,38.29,38.34,69200.0,27.9616,27.9616,27.773,27.8092,69200.0
2009-02-10 14:20:00,38.36,38.37,37.96,38.03,136400.0,27.8237,27.831,27.5336,27.5844,136400.0
2009-02-10 14:30:00,38.0,38.12,37.87,38.11,144200.0,27.5626,27.6497,27.4683,27.6424,144200.0
2009-02-10 14:40:00,38.12,38.2,38.09,38.12,132300.0,27.6497,27.7077,27.6279,27.6497,132300.0
2009-02-10 14:50:00,38.12,38.17,37.89,37.93,157800.0,27.6497,27.6859,27.4828,27.5119,157800.0
2009-02-10 15:00:00,37.94,38.33,37.93,38.13,96700.0,27.5191,27.802,27.5119,27.6569,96700.0
2009-02-10 15:10:00,38.1,38.15,37.82,37.9,122300.0,27.6352,27.6714,27.4321,27.4901,122300.0
2009-02-10 15:20:00,37.9,38.21,37.8,38.12,149500.0,27.4901,27.7149,27.4176,27.6497,149500.0
2009-02-10 15:30:00,38.14,38.34,38.02,38.05,208600.0,27.6642,27.8092,27.5771,27.5989,208600.0
2009-02-10 15:40:00,38.04,38.5,37.93,38.38,290100.0,27.5916,27.9253,27.5119,27.8383,290100.0
2009-02-10 15:50:00,38.37,38.58,38.28,38.37,313200.0,27.831,27.9833,27.7657,27.831,313200.0
2009-02-11 09:30:00,38.83,39.17,38.53,38.93,128500.0,28.1647,28.4113,27.9471,28.2372,128500.0
2009-02-11 09:40:00,38.93,39.15,38.63,39.11,95400.0,28.2372,28.3968,28.0196,28.3677,95400.0
2009-02-11 09:50:00,39.11,39.39,38.95,39.08,130200.0,28.3677,28.5708,28.2517,28.346,130200.0
2009-02-11 10:00:00,39.06,39.36,38.71,38.84,128700.0,28.3315,28.5491,28.0776,28.1719,128700.0
2009-02-11 10:10:00,38.8,39.03,38.75,38.76,76600.0,28.1429,28.3097,28.1066,28.1139,76600.0
2009-02-11 10:20:00,38.77,38.8,38.22,38.27,118400.0,28.1211,28.1429,27.7222,27.7585,118400.0
2009-02-11 10:30:00,38.24,38.49,38.17,38.34,64600.0,27.7367,27.918,27.6859,27.8092,64600.0
2009-02-11 10:40:00,38.37,38.9,38.37,38.9,52700.0,27.831,28.2154,27.831,28.2154,52700.0
2009-02-11 10:50:00,38.9,39.01,38.79,38.94,47400.0,28.2154,28.2952,28.1356,28.2444,47400.0
2009-02-11 11:00:00,38.95,38.96,38.61,38.65,81100.0,28.2517,28.2589,28.0051,28.0341,81100.0
2009-02-11 11:10:00,38.64,39.07,38.61,38.95,75100.0,28.0268,28.3387,28.0051,28.2517,75100.0
2009-02-11 11:20:00,38.94,39.01,38.8,38.97,62100.0,28.2444,28.2952,28.1429,28.2662,62100.0
2009-02-11 11:30:00,38.99,39.01,38.81,38.89,66300.0,28.2807,28.2952,28.1501,28.2082,66300.0
2009-02-11 11:40:00,38.87,38.94,38.71,38.71,41500.0,28.1937,28.2444,28.0776,28.0776,41500.0
2009-02-11 11:50:00,38.73,38.86,38.54,38.7,74100.0,28.0921,28.1864,27.9543,28.0704,74100.0
2009-02-11 12:00:00,38.71,38.96,38.64,38.96,43900.0,28.0776,28.2589,28.0268,28.2589,43900.0
2009-02-11 12:10:00,38.97,38.97,38.65,38.75,27500.0,28.2662,28.2662,28.0341,28.1066,27500.0
2009-02-11 12:20:00,38.73,38.82,38.46,38.52,55000.0,28.0921,28.1574,27.8963,27.9398,55000.0
2009-02-11 12:30:00,38.5,38.68,38.39,38.68,62200.0,27.9253,28.0559,27.8455,28.0559,62200.0
2009-02-11 12:40:00,38.68,38.88,38.67,38.71,39500.0,28.0559,28.2009,28.0486,28.0776,39500.0
2009-02-11 12:50:00,38.72,38.78,38.13,38.22,104000.0,28.0849,28.1284,27.6569,27.7222,104000.0
2009-02-11 13:00:00,38.21,38.32,38.05,38.07,99700.0,27.7149,27.7947,27.5989,27.6134,99700.0
2009-02-11 13:10:00,38.06,38.15,37.88,37.91,91400.0,27.6061,27.6714,27.4756,27.4973,91400.0
2009-02-11 13:20:00,37.91,37.97,37.7,37.77,118000.0,27.4973,27.5409,27.345,27.3958,118000.0
2009-02-11 13:30:00,37.77,37.77,37.55,37.58,87700.0,27.3958,27.3958,27.2362,27.258,87700.0
2009-02-11 13:40:00,37.58,37.58,37.18,37.19,136900.0,27.258,27.258,26.9679,26.9751,136900.0
2009-02-11 13:50:00,37.18,37.39,37.17,37.35,102000.0,26.9679,27.1202,26.9606,27.0912,102000.0
2009-02-11 14:00:00,37.34,37.45,37.28,37.45,67200.0,27.0839,27.1637,27.0404,27.1637,67200.0
2009-02-11 14:10:00,37.45,37.45,37.19,37.29,92500.0,27.1637,27.1637,26.9751,27.0476,92500.0
2009-02-11 14:20:00,37.29,37.75,37.27,37.6,100200.0,27.0476,27.3813,27.0331,27.2725,100200.0
2009-02-11 14:30:00,37.6,37.95,37.52,37.9,89100.0,27.2725,27.5264,27.2145,27.4901,89100.0
2009-02-11 14:40:00,37.89,37.97,37.83,37.88,74100.0,27.4828,27.5409,27.4393,27.4756,74100.0
2009-02-11 14:50:00,37.87,38.47,37.86,38.4,186200.0,27.4683,27.9035,27.4611,27.8528,186200.0
2009-02-11 15:00:00,38.41,38.5,38.26,38.28,194700.0,27.86,27.9253,27.7512,27.7657,194700.0
2009-02-11 15:10:00,38.27,38.48,38.24,38.28,106500.0,27.7585,27.9108,27.7367,27.7657,106500.0
2009-02-11 15:20:00,38.28,38.31,38.09,38.22,86700.0,27.7657,27.7875,27.6279,27.7222,86700.0
2009-02-11 15:30:00,38.22,38.39,37.97,38.12,104300.0,27.7222,27.8455,27.5409,27.6497,104300.0
2009-02-11 15:40:00,38.12,38.15,37.95,38.05,120900.0,27.6497,27.6714,27.5264,27.5989,120900.0
2009-02-11 15:50:00,38.05,38.28,38.0,38.28,178300.0,27.5989,27.7657,27.5626,27.7657,178300.0
2009-02-12 09:30:00,37.56,37.56,36.22,36.25,273000.0,27.2435,27.2435,26.2715,26.2933,273000.0
2009-02-12 09:40:00,36.23,36.6,36.2,36.56,218200.0,26.2788,26.5472,26.257,26.5181,218200.0
2009-02-12 09:50:00,36.56,36.65,36.31,36.37,168500.0,26.5181,26.5834,26.3368,26.3803,168500.0
2009-02-12 10:00:00,36.39,36.77,36.2,36.61,176800.0,26.3948,26.6705,26.257,26.5544,176800.0
2009-02-12 10:10:00,36.62,36.87,36.59,36.72,71600.0,26.5617,26.743,26.5399,26.6342,71600.0
2009-02-12 10:20:00,36.75,37.22,36.63,37.18,120600.0,26.656,26.9969,26.5689,26.9679,120600.0
2009-02-12 10:30:00,37.18,37.23,36.93,36.95,108700.0,26.9679,27.0041,26.7865,26.801,108700.0
2009-02-12 10:40:00,36.93,37.19,36.75,37.15,80000.0,26.7865,26.9751,26.656,26.9461,80000.0
2009-02-12 10:50:00,37.15,37.2,36.81,36.99,100300.0,26.9461,26.9824,26.6995,26.83,100300.0
2009-02-12 11:00:00,36.96,37.08,36.77,37.01,94900.0,26.8083,26.8953,26.6705,26.8445,94900.0
2009-02-12 11:10:00,37.01,37.04,36.65,36.7,130700.0,26.8445,26.8663,26.5834,26.6197,130700.0
2009-02-12 11:20:00,36.68,36.81,36.54,36.69,94700.0,26.6052,26.6995,26.5036,26.6124,94700.0
2009-02-12 11:30:00,36.67,36.84,36.62,36.75,112000.0,26.5979,26.7212,26.5617,26.656,112000.0
2009-02-12 11:40:00,36.77,37.16,36.77,37.13,103800.0,26.6705,26.9533,26.6705,26.9316,103800.0
2009-02-12 11:50:00,37.1,37.15,36.74,36.76,100800.0,26.9098,26.9461,26.6487,26.6632,100800.0
2009-02-12 12:00:00,36.75,37.0,36.73,36.95,79800.0,26.656,26.8373,26.6415,26.801,79800.0
2009-02-12 12:10:00,36.96,37.0,36.84,36.98,59300.0,26.8083,26.8373,26.7212,26.8228,59300.0
2009-02-12 12:20:00,36.97,37.29,36.97,37.18,117700.0,26.8155,27.0476,26.8155,26.9679,117700.0
2009-02-12 12:30:00,37.18,37.27,37.08,37.16,51800.0,26.9679,27.0331,26.8953,26.9533,51800.0
2009-02-12 12:40:00,37.19,37.25,37.01,37.03,38900.0,26.9751,27.0186,26.8445,26.8591,38900.0
2009-02-12 12:50:00,37.03,37.18,36.99,37.06,32300.0,26.8591,26.9679,26.83,26.8808,32300.0
2009-02-12 13:00:00,37.05,37.06,36.69,36.72,102800.0,26.8736,26.8808,26.6124,26.6342,102800.0
2009-02-12 13:10:00,36.74,36.89,36.53,36.55,108800.0,26.6487,26.7575,26.4964,26.5109,108800.0
2009-02-12 13:20:00,36.54,36.68,36.51,36.61,103100.0,26.5036,26.6052,26.4819,26.5544,103100.0
2009-02-12 13:30:00,36.59,36.73,36.45,36.47,102000.0,26.5399,26.6415,26.4384,26.4529,102000.0
2009-02-12 13:40:00,36.47,36.49,36.33,36.47,84800.0,26.4529,26.4674,26.3513,26.4529,84800.0
2009-02-12 13:50:00,36.47,36.72,36.46,36.65,179800.0,26.4529,26.6342,26.4456,26.5834,179800.0
2009-02-12 14:00:00,36.65,36.65,36.4,36.52,88800.0,26.5834,26.5834,26.4021,26.4891,88800.0
2009-02-12 14:10:00,36.52,36.75,36.47,36.6,67500.0,26.4891,26.656,26.4529,26.5472,67500.0
2009-02-12 14:20:00,36.59,36.62,36.33,36.37,108100.0,26.5399,26.5617,26.3513,26.3803,108100.0
2009-02-12 14:30:00,36.39,36.45,36.2,36.25,130500.0,26.3948,26.4384,26.257,26.2933,130500.0
2009-02-12 14:40:00,36.25,36.31,36.09,36.24,135700.0,26.2933,26.3368,26.1772,26.286,135700.0
2009-02-12 14:50:00,36.23,36.28,36.09,36.17,124500.0,26.2788,26.3151,26.1772,26.2353,124500.0
2009-02-12 15:00:00,36.18,36.2,36.0,36.2,161700.0,26.2425,26.257,26.112,26.257,161700.0
2009-02-12 15:10:00,36.2,36.42,36.14,36.37,203300.0,26.257,26.4166,26.2135,26.3803,203300.0
2009-02-12 15:20:00,36.37,36.75,36.19,36.74,298000.0,26.3803,26.656,26.2498,26.6487,298000.0
2009-02-12 15:30:00,36.73,36.86,36.44,36.69,314700.0,26.6415,26.7357,26.4311,26.6124,314700.0
2009-02-12 15:40:00,36.72,37.25,36.69,37.07,284200.0,26.6342,27.0186,26.6124,26.8881,284200.0
2009-02-12 15:50:00,37.08,37.4,37.04,37.32,396400.0,26.8953,27.1274,26.8663,27.0694,396400.0
2009-02-13 09:30:00,37.29,37.9,36.87,37.53,109800.0,27.0476,27.4901,26.743,27.2217,109800.0
2009-02-13 09:40:00,37.55,37.81,37.2,37.29,114100.0,27.2362,27.4248,26.9824,27.0476,114100.0
2009-02-13 09:50:00,37.3,37.7,37.11,37.68,148100.0,27.0549,27.345,26.9171,27.3305,148100.0
2009-02-13 10:00:00,37.67,37.77,37.52,37.52,110800.0,27.3233,27.3958,27.2145,27.2145,110800.0
2009-02-13 10:10:00,37.52,37.7,37.44,37.45,108200.0,27.2145,27.345,27.1564,27.1637,108200.0
2009-02-13 10:20:00,37.45,37.68,37.4,37.55,83600.0,27.1637,27.3305,27.1274,27.2362,83600.0
2009-02-13 10:30:00,37.58,38.15,37.55,38.02,101400.0,27.258,27.6714,27.2362,27.5771,101400.0
2009-02-13 10:40:00,38.03,38.08,37.45,37.46,207600.0,27.5844,27.6207,27.1637,27.1709,207600.0
2009-02-13 10:50:00,37.46,37.61,37.41,37.54,79100.0,27.1709,27.2797,27.1347,27.229,79100.0
2009-02-13 11:00:00,37.53,37.54,36.94,37.0,155400.0,27.2217,27.229,26.7938,26.8373,155400.0
2009-02-13 11:10:00,36.99,37.06,36.7,36.73,194800.0,26.83,26.8808,26.6197,26.6415,194800.0
2009-02-13 11:20:00,36.74,36.74,36.51,36.53,230100.0,26.6487,26.6487,26.4819,26.4964,230100.0
2009-02-13 11:30:00,36.52,36.7,36.51,36.69,253200.0,26.4891,26.6197,26.4819,26.6124,253200.0
2009-02-13 11:40:00,36.68,36.7,36.38,36.47,199900.0,26.6052,26.6197,26.3876,26.4529,199900.0
2009-02-13 11:50:00,36.48,36.58,36.35,36.35,112400.0,26.4601,26.5327,26.3658,26.3658,112400.0
2009-02-13 12:00:00,36.35,36.53,36.35,36.47,121600.0,26.3658,26.4964,26.3658,26.4529,121600.0
2009-02-13 12:10:00,36.48,36.54,36.06,36.18,181200.0,26.4601,26.5036,26.1555,26.2425,181200.0
2009-02-13 12:20:00,36.17,36.38,36.13,36.37,115700.0,26.2353,26.3876,26.2063,26.3803,115700.0
2009-02-13 12:30:00,36.37,36.39,36.15,36.22,64400.0,26.3803,26.3948,26.2208,26.2715,64400.0
2009-02-13 12:40:00,36.23,36.26,35.99,36.04,108900.0,26.2788,26.3005,26.1047,26.141,108900.0
2009-02-13 12:50:00,36.05,36.07,35.82,35.98,126600.0,26.1482,26.1627,25.9814,26.0975,126600.0
2009-02-13 13:00:00,35.95,36.09,35.89,36.04,110000.0,26.0757,26.1772,26.0322,26.141,110000.0
2009-02-13 13:10:00,36.03,36.2,35.92,36.16,137000.0,26.1337,26.257,26.0539,26.228,137000.0
2009-02-13 13:20:00,36.19,36.22,36.05,36.18,85900.0,26.2498,26.2715,26.1482,26.2425,85900.0
2009-02-13 13:30:00,36.18,36.37,36.15,36.25,111700.0,26.2425,26.3803,26.2208,26.2933,111700.0
2009-02-13 13:40:00,36.24,36.66,36.24,36.65,153300.0,26.286,26.5907,26.286,26.5834,153300.0
2009-02-13 13:50:00,36.66,36.76,36.56,36.66,109300.0,26.5907,26.6632,26.5181,26.5907,109300.0
2009-02-13 14:00:00,36.66,36.76,36.42,36.58,127600.0,26.5907,26.6632,26.4166,26.5327,127600.0
2009-02-13 14:10:00,36.58,36.71,36.38,36.49,119500.0,26.5327,26.6269,26.3876,26.4674,119500.0
2009-02-13 14:20:00,36.51,36.59,36.26,36.33,173300.0,26.4819,26.5399,26.3005,26.3513,173300.0
2009-02-13 14:30:00,36.33,36.42,36.22,36.38,116900.0,26.3513,26.4166,26.2715,26.3876,116900.0
2009-02-13 14:40:00,36.38,36.59,36.36,36.54,133200.0,26.3876,26.5399,26.3731,26.5036,133200.0
2009-02-13 14:50:00,36.54,36.73,36.5,36.56,109500.0,26.5036,26.6415,26.4746,26.5181,109500.0
2009-02-13 15:00:00,36.58,36.75,36.37,36.5,146400.0,26.5327,26.656,26.3803,26.4746,146400.0
2009-02-13 15:10:00,36.51,36.52,36.23,36.35,139700.0,26.4819,26.4891,26.2788,26.3658,139700.0
2009-02-13 15:20:00,36.35,36.5,36.32,36.46,102500.0,26.3658,26.4746,26.3441,26.4456,102500.0
2009-02-13 15:30:00,36.47,36.64,36.36,36.38,265200.0,26.4529,26.5762,26.3731,26.3876,265200.0
2009-02-13 15:40:00,36.37,36.46,36.19,36.29,352900.0,26.3803,26.4456,26.2498,26.3223,352900.0
2009-02-13 15:50:00,36.3,36.33,36.06,36.06,524200.0,26.3296,26.3513,26.1555,26.1555,524200.0
2009-02-17 09:30:00,34.31,34.34,33.75,33.8,573900.0,24.8861,24.9079,24.48,24.5162,573900.0
2009-02-17 09:40:00,33.77,34.0,33.07,33.14,309000.0,24.4945,24.6613,23.9867,24.0375,309000.0
2009-02-17 09:50:00,33.09,33.6,33.03,33.5,341200.0,24.0012,24.3712,23.9577,24.2986,341200.0
2009-02-17 10:00:00,33.5,34.02,33.37,33.79,293400.0,24.2986,24.6758,24.2043,24.509,293400.0
2009-02-17 10:10:00,33.8,34.15,33.66,34.06,256700.0,24.5162,24.7701,24.4147,24.7048,256700.0
2009-02-17 10:20:00,34.04,34.4,34.04,34.4,273900.0,24.6903,24.9514,24.6903,24.9514,273900.0
2009-02-17 10:30:00,34.41,34.76,34.24,34.36,427600.0,24.9587,25.2125,24.8354,24.9224,427600.0
2009-02-17 10:40:00,34.36,34.6,34.27,34.3,201100.0,24.9224,25.0965,24.8571,24.8789,201100.0
2009-02-17 10:50:00,34.3,34.48,34.25,34.35,179900.0,24.8789,25.0095,24.8426,24.9152,179900.0
2009-02-17 11:00:00,34.37,34.46,34.23,34.28,180100.0,24.9297,24.9949,24.8281,24.8644,180100.0
2009-02-17 11:10:00,34.27,34.4,34.1,34.25,116300.0,24.8571,24.9514,24.7338,24.8426,116300.0
2009-02-17 11:20:00,34.25,34.78,34.24,34.3,344300.0,24.8426,25.2271,24.8354,24.8789,344300.0
2009-02-17 11:30:00,34.3,34.33,33.98,34.05,122700.0,24.8789,24.9007,24.6468,24.6976,122700.0
2009-02-17 11:40:00,34.04,34.16,33.86,33.89,102900.0,24.6903,24.7773,24.5597,24.5815,102900.0
2009-02-17 11:50:00,33.89,33.89,33.58,33.61,115800.0,24.5815,24.5815,24.3567,24.3784,115800.0
2009-02-17 12:00:00,33.61,33.78,33.53,33.54,106800.0,24.3784,24.5017,24.3204,24.3276,106800.0
2009-02-17 12:10:00,33.55,33.62,33.5,33.54,119800.0,24.3349,24.3857,24.2986,24.3276,119800.0
2009-02-17 12:20:00,33.55,33.55,33.28,33.48,177500.0,24.3349,24.3349,24.1391,24.2841,177500.0
2009-02-17 12:30:00,33.51,33.62,33.47,33.62,51900.0,24.3059,24.3857,24.2769,24.3857,51900.0
2009-02-17 12:40:00,33.62,33.68,33.35,33.46,131000.0,24.3857,24.4292,24.1898,24.2696,131000.0
2009-02-17 12:50:00,33.46,33.52,33.28,33.48,57900.0,24.2696,24.3131,24.1391,24.2841,57900.0
2009-02-17 13:00:00,33.48,33.54,33.4,33.41,99200.0,24.2841,24.3276,24.2261,24.2334,99200.0
2009-02-17 13:10:00,33.4,33.74,33.39,33.57,127900.0,24.2261,24.4727,24.2188,24.3494,127900.0
2009-02-17 13:20:00,33.57,33.65,33.44,33.49,92300.0,24.3494,24.4074,24.2551,24.2914,92300.0
2009-02-17 13:30:00,33.5,33.67,33.35,33.56,93600.0,24.2986,24.4219,24.1898,24.3422,93600.0
2009-02-17 13:40:00,33.59,33.94,33.53,33.88,109500.0,24.3639,24.6178,24.3204,24.5743,109500.0
2009-02-17 13:50:00,33.87,33.93,33.5,33.63,106300.0,24.567,24.6105,24.2986,24.3929,106300.0
2009-02-17 14:00:00,33.64,33.92,33.6,33.82,121000.0,24.4002,24.6033,24.3712,24.5307,121000.0
2009-02-17 14:10:00,33.83,33.92,33.73,33.73,111300.0,24.538,24.6033,24.4655,24.4655,111300.0
2009-02-17 14:20:00,33.74,34.0,33.73,33.8,284100.0,24.4727,24.6613,24.4655,24.5162,284100.0
2009-02-17 14:30:00,33.8,34.36,33.8,34.24,293900.0,24.5162,24.9224,24.5162,24.8354,293900.0
2009-02-17 14:40:00,34.24,34.26,33.97,33.98,152700.0,24.8354,24.8499,24.6395,24.6468,152700.0
2009-02-17 14:50:00,33.99,34.13,33.84,33.99,180100.0,24.654,24.7556,24.5452,24.654,180100.0
2009-02-17 15:00:00,33.99,34.14,33.81,34.07,197800.0,24.654,24.7628,24.5235,24.7121,197800.0
2009-02-17 15:10:00,34.09,34.14,33.75,33.75,229400.0,24.7266,24.7628,24.48,24.48,229400.0
2009-02-17 15:20:00,33.75,33.78,33.53,33.59,244300.0,24.48,24.5017,24.3204,24.3639,244300.0
2009-02-17 15:30:00,33.6,34.07,33.59,33.87,557000.0,24.3712,24.7121,24.3639,24.567,557000.0
2009-02-17 15:40:00,33.87,33.91,33.5,33.5,561400.0,24.567,24.596,24.2986,24.2986,561400.0
2009-02-17 15:50:00,33.52,33.68,33.48,33.51,741700.0,24.3131,24.4292,24.2841,24.3059,741700.0
2009-02-18 09:30:00,32.54,32.9,31.7,32.46,1218900.0,23.6023,23.8634,22.993,23.5443,1218900.0
2009-02-18 09:40:00,32.45,33.47,32.32,32.9,824400.0,23.537,24.2769,23.4427,23.8634,824400.0
2009-02-18 09:50:00,32.89,33.06,32.26,32.45,632300.0,23.8562,23.9795,23.3992,23.537,632300.0
2009-02-18 10:00:00,32.44,32.8,31.95,32.05,382600.0,23.5298,23.7909,23.1744,23.2469,382600.0
2009-02-18 10:10:00,32.0,32.47,31.82,32.09,256400.0,23.2106,23.5515,23.0801,23.2759,256400.0
2009-02-18 10:20:00,32.08,32.34,31.9,32.32,259900.0,23.2687,23.4572,23.1381,23.4427,259900.0
2009-02-18 10:30:00,32.31,32.51,32.07,32.17,217900.0,23.4355,23.5806,23.2614,23.3339,217900.0
2009-02-18 10:40:00,32.16,32.51,32.16,32.38,184900.0,23.3267,23.5806,23.3267,23.4863,184900.0
2009-02-18 10:50:00,32.36,32.64,32.2,32.54,181800.0,23.4718,23.6748,23.3557,23.6023,181800.0
2009-02-18 11:00:00,32.54,32.81,32.34,32.81,220200.0,23.6023,23.7982,23.4572,23.7982,220200.0
2009-02-18 11:10:00,32.81,33.0,32.73,32.97,246500.0,23.7982,23.936,23.7401,23.9142,246500.0
2009-02-18 11:20:00,32.96,33.0,32.83,32.87,306000.0,23.907,23.936,23.8127,23.8417,306000.0
2009-02-18 11:30:00,32.85,33.1,32.8,33.01,210600.0,23.8272,24.0085,23.7909,23.9432,210600.0
2009-02-18 11:40:00,33.04,33.25,32.92,33.17,243300.0,23.965,24.1173,23.8779,24.0593,243300.0
2009-02-18 11:50:00,33.16,33.63,33.02,33.13,389000.0,24.052,24.3929,23.9505,24.0303,389000.0
2009-02-18 12:00:00,33.15,33.5,33.0,33.47,228800.0,24.0448,24.2986,23.936,24.2769,228800.0
2009-02-18 12:10:00,33.47,33.75,33.45,33.45,202300.0,24.2769,24.48,24.2624,24.2624,202300.0
2009-02-18 12:20:00,33.45,33.61,33.06,33.3,198000.0,24.2624,24.3784,23.9795,24.1536,198000.0
2009-02-18 12:30:00,33.28,33.48,32.96,32.98,142300.0,24.1391,24.2841,23.907,23.9215,142300.0
2009-02-18 12:40:00,32.98,33.32,32.94,33.17,120200.0,23.9215,24.1681,23.8924,24.0593,120200.0
2009-02-18 12:50:00,33.17,33.45,33.05,33.45,117400.0,24.0593,24.2624,23.9722,24.2624,117400.0
2009-02-18 13:00:00,33.44,33.64,33.19,33.33,227200.0,24.2551,24.4002,24.0738,24.1753,227200.0
2009-02-18 13:10:00,33.34,33.34,32.94,32.96,143300.0,24.1826,24.1826,23.8924,23.907,143300.0
2009-02-18 13:20:00,32.96,33.07,32.83,33.01,113500.0,23.907,23.9867,23.8127,23.9432,113500.0
2009-02-18 13:30:00,33.01,33.02,32.52,32.57,162500.0,23.9432,23.9505,23.5878,23.6241,162500.0
2009-02-18 13:40:00,32.59,32.59,32.16,32.4,259500.0,23.6386,23.6386,23.3267,23.5008,259500.0
2009-02-18 13:50:00,32.41,32.67,32.25,32.55,141500.0,23.508,23.6966,23.392,23.6096,141500.0
2009-02-18 14:00:00,32.53,33.1,32.36,32.99,495100.0,23.5951,24.0085,23.4718,23.9287,495100.0
2009-02-18 14:10:00,32.98,32.98,32.24,32.41,263900.0,23.9215,23.9215,23.3847,23.508,263900.0
2009-02-18 14:20:00,32.43,32.68,32.4,32.46,131600.0,23.5225,23.7039,23.5008,23.5443,131600.0
2009-02-18 14:30:00,32.46,32.64,32.25,32.41,167700.0,23.5443,23.6748,23.392,23.508,167700.0
2009-02-18 14:40:00,32.41,32.43,32.15,32.24,225700.0,23.508,23.5225,23.3194,23.3847,225700.0
2009-02-18 14:50:00,32.25,32.49,32.02,32.41,365000.0,23.392,23.566,23.2251,23.508,365000.0
2009-02-18 15:00:00,32.43,32.66,32.3,32.33,308800.0,23.5225,23.6894,23.4282,23.45,308800.0
2009-02-18 15:10:00,32.33,32.6,32.28,32.39,395600.0,23.45,23.6458,23.4137,23.4935,395600.0
2009-02-18 15:20:00,32.39,32.5,31.84,31.86,520200.0,23.4935,23.5733,23.0946,23.1091,520200.0
2009-02-18 15:30:00,31.85,32.26,31.82,32.25,523800.0,23.1018,23.3992,23.0801,23.392,523800.0
2009-02-18 15:40:00,32.25,32.43,32.14,32.17,526900.0,23.392,23.5225,23.3122,23.3339,526900.0
2009-02-18 15:50:00,32.18,32.39,32.11,32.2,639700.0,23.3412,23.4935,23.2904,23.3557,639700.0
2009-02-19 09:30:00,32.52,33.06,32.12,32.94,262000.0,23.5878,23.9795,23.2977,23.8924,262000.0
2009-02-19 09:40:00,32.94,33.12,32.74,32.79,265000.0,23.8924,24.023,23.7474,23.7836,265000.0
2009-02-19 09:50:00,32.78,32.81,32.5,32.68,119700.0,23.7764,23.7982,23.5733,23.7039,119700.0
2009-02-19 10:00:00,32.69,32.95,32.5,32.91,105000.0,23.7111,23.8997,23.5733,23.8707,105000.0
2009-02-19 10:10:00,32.91,32.91,32.4,32.46,96500.0,23.8707,23.8707,23.5008,23.5443,96500.0
2009-02-19 10:20:00,32.44,32.58,32.25,32.38,133900.0,23.5298,23.6313,23.392,23.4863,133900.0
2009-02-19 10:30:00,32.37,32.44,32.02,32.05,145600.0,23.479,23.5298,23.2251,23.2469,145600.0
2009-02-19 10:40:00,32.05,32.25,32.02,32.03,154000.0,23.2469,23.392,23.2251,23.2324,154000.0
2009-02-19 10:50:00,32.05,32.05,31.54,31.56,257000.0,23.2469,23.2469,22.877,22.8915,257000.0
2009-02-19 11:00:00,31.55,32.0,31.52,31.98,171200.0,22.8842,23.2106,22.8625,23.1961,171200.0
2009-02-19 11:10:00,31.98,32.11,31.76,31.91,126900.0,23.1961,23.2904,23.0366,23.1454,126900.0
2009-02-19 11:20:00,31.93,31.97,31.67,31.93,97900.0,23.1599,23.1889,22.9713,23.1599,97900.0
2009-02-19 11:30:00,31.93,31.94,31.67,31.69,88300.0,23.1599,23.1671,22.9713,22.9858,88300.0
2009-02-19 11:40:00,31.69,31.72,31.48,31.6,129100.0,22.9858,23.0075,22.8335,22.9205,129100.0
2009-02-19 11:50:00,31.59,31.73,31.39,31.39,102100.0,22.9132,23.0148,22.7682,22.7682,102100.0
2009-02-19 12:00:00,31.41,31.63,31.28,31.41,160500.0,22.7827,22.9423,22.6884,22.7827,160500.0
2009-02-19 12:10:00,31.43,31.51,31.22,31.51,143400.0,22.7972,22.8552,22.6449,22.8552,143400.0
2009-02-19 12:20:00,31.51,31.63,31.4,31.52,60700.0,22.8552,22.9423,22.7754,22.8625,60700.0
2009-02-19 12:30:00,31.53,31.55,31.34,31.52,73700.0,22.8697,22.8842,22.7319,22.8625,73700.0
2009-02-19 12:40:00,31.53,31.53,31.43,31.43,63700.0,22.8697,22.8697,22.7972,22.7972,63700.0
2009-02-19 12:50:00,31.44,31.53,31.35,31.36,88700.0,22.8044,22.8697,22.7392,22.7464,88700.0
2009-02-19 13:00:00,31.37,31.69,31.36,31.68,136800.0,22.7537,22.9858,22.7464,22.9785,136800.0
2009-02-19 13:10:00,31.69,31.69,31.56,31.59,88300.0,22.9858,22.9858,22.8915,22.9132,88300.0
2009-02-19 13:20:00,31.6,31.82,31.57,31.8,137700.0,22.9205,23.0801,22.8987,23.0656,137700.0
2009-02-19 13:30:00,31.81,31.82,31.63,31.69,110900.0,23.0728,23.0801,22.9423,22.9858,110900.0
2009-02-19 13:40:00,31.67,31.71,31.51,31.51,193400.0,22.9713,23.0003,22.8552,22.8552,193400.0
2009-02-19 13:50:00,31.51,31.57,31.06,31.13,193900.0,22.8552,22.8987,22.5288,22.5796,193900.0
2009-02-19 14:00:00,31.12,31.33,31.11,31.3,117300.0,22.5723,22.7247,22.5651,22.7029,117300.0
2009-02-19 14:10:00,31.32,31.35,31.23,31.27,159900.0,22.7174,22.7392,22.6521,22.6811,159900.0
2009-02-19 14:20:00,31.28,31.33,31.23,31.28,236000.0,22.6884,22.7247,22.6521,22.6884,236000.0
2009-02-19 14:30:00,31.27,31.33,31.06,31.13,224400.0,22.6811,22.7247,22.5288,22.5796,224400.0
2009-02-19 14:40:00,31.13,31.13,30.69,30.69,258200.0,22.5796,22.5796,22.2604,22.2604,258200.0
2009-02-19 14:50:00,30.7,30.85,30.69,30.73,239900.0,22.2677,22.3765,22.2604,22.2895,239900.0
2009-02-19 15:00:00,30.72,30.92,30.59,30.7,327200.0,22.2822,22.4273,22.1879,22.2677,327200.0
2009-02-19 15:10:00,30.7,30.72,30.41,30.49,328800.0,22.2677,22.2822,22.0574,22.1154,328800.0
2009-02-19 15:20:00,30.49,30.52,30.21,30.51,429100.0,22.1154,22.1371,21.9123,22.1299,429100.0
2009-02-19 15:30:00,30.51,30.52,30.08,30.11,431100.0,22.1299,22.1371,21.818,21.8398,431100.0
2009-02-19 15:40:00,30.12,30.63,30.06,30.59,448400.0,21.847,22.2169,21.8035,22.1879,448400.0
2009-02-19 15:50:00,30.59,30.64,30.38,30.4,457300.0,22.1879,22.2242,22.0356,22.0501,457300.0
2009-02-20 09:30:00,29.89,30.21,29.27,29.67,613100.0,21.6802,21.9123,21.2305,21.5206,613100.0
2009-02-20 09:40:00,29.63,29.69,29.35,29.66,186700.0,21.4916,21.5351,21.2885,21.5134,186700.0
2009-02-20 09:50:00,29.63,29.93,29.48,29.66,157400.0,21.4916,21.7092,21.3828,21.5134,157400.0
2009-02-20 10:00:00,29.66,30.35,29.51,30.14,308700.0,21.5134,22.0138,21.4046,21.8615,308700.0
2009-02-20 10:10:00,30.14,30.17,29.72,29.91,219900.0,21.8615,21.8833,21.5569,21.6947,219900.0
2009-02-20 10:20:00,29.91,30.04,29.67,30.0,186400.0,21.6947,21.789,21.5206,21.76,186400.0
2009-02-20 10:30:00,30.0,30.04,29.85,29.95,141100.0,21.76,21.789,21.6512,21.7237,141100.0
2009-02-20 10:40:00,29.95,29.98,29.77,29.88,135500.0,21.7237,21.7455,21.5931,21.6729,135500.0
2009-02-20 10:50:00,29.92,29.94,29.5,29.57,130700.0,21.7019,21.7164,21.3973,21.4481,130700.0
2009-02-20 11:00:00,29.59,29.78,29.56,29.58,123900.0,21.4626,21.6004,21.4408,21.4553,123900.0
2009-02-20 11:10:00,29.59,29.64,29.25,29.43,217400.0,21.4626,21.4988,21.216,21.3465,217400.0
2009-02-20 11:20:00,29.43,29.5,29.14,29.21,236000.0,21.3465,21.3973,21.1362,21.187,236000.0
2009-02-20 11:30:00,29.21,29.51,29.14,29.43,136000.0,21.187,21.4046,21.1362,21.3465,136000.0
2009-02-20 11:40:00,29.43,29.45,29.23,29.4,137000.0,21.3465,21.361,21.2015,21.3248,137000.0
2009-02-20 11:50:00,29.39,29.41,29.25,29.3,112200.0,21.3175,21.332,21.216,21.2522,112200.0
2009-02-20 12:00:00,29.3,29.37,29.21,29.25,105300.0,21.2522,21.303,21.187,21.216,105300.0
2009-02-20 12:10:00,29.25,29.3,29.14,29.24,237800.0,21.216,21.2522,21.1362,21.2087,237800.0
2009-02-20 12:20:00,29.23,29.26,29.05,29.06,75500.0,21.2015,21.2232,21.0709,21.0782,75500.0
2009-02-20 12:30:00,29.05,29.08,28.91,29.08,199000.0,21.0709,21.0927,20.9694,21.0927,199000.0
2009-02-20 12:40:00,29.08,29.1,28.77,28.82,169300.0,21.0927,21.1072,20.8678,20.9041,169300.0
2009-02-20 12:50:00,28.82,28.85,28.55,28.63,277900.0,20.9041,20.9258,20.7082,20.7663,277900.0
2009-02-20 13:00:00,28.62,28.69,28.53,28.61,167500.0,20.759,20.8098,20.6937,20.7518,167500.0
2009-02-20 13:10:00,28.61,28.68,28.45,28.46,129700.0,20.7518,20.8025,20.6357,20.643,129700.0
2009-02-20 13:20:00,28.45,28.65,28.43,28.54,225700.0,20.6357,20.7808,20.6212,20.701,225700.0
2009-02-20 13:30:00,28.55,28.55,28.34,28.49,213600.0,20.7082,20.7082,20.5559,20.6647,213600.0
2009-02-20 13:40:00,28.5,28.62,28.41,28.61,154600.0,20.672,20.759,20.6067,20.7518,154600.0
2009-02-20 13:50:00,28.61,28.76,28.59,28.62,165200.0,20.7518,20.8606,20.7372,20.759,165200.0
2009-02-20 14:00:00,28.61,28.67,28.52,28.67,143000.0,20.7518,20.7953,20.6865,20.7953,143000.0
2009-02-20 14:10:00,28.66,29.04,28.52,28.92,231800.0,20.788,21.0636,20.6865,20.9766,231800.0
2009-02-20 14:20:00,28.91,29.4,28.82,28.95,285300.0,20.9694,21.3248,20.9041,20.9984,285300.0
2009-02-20 14:30:00,28.93,29.28,28.92,29.28,312300.0,20.9839,21.2377,20.9766,21.2377,312300.0
2009-02-20 14:40:00,29.3,29.34,29.01,29.24,337500.0,21.2522,21.2812,21.0419,21.2087,337500.0
2009-02-20 14:50:00,29.25,29.46,29.09,29.2,290300.0,21.216,21.3683,21.0999,21.1797,290300.0
2009-02-20 15:00:00,29.19,29.2,28.99,29.1,274900.0,21.1724,21.1797,21.0274,21.1072,274900.0
2009-02-20 15:10:00,29.1,29.16,28.91,29.06,203300.0,21.1072,21.1507,20.9694,21.0782,203300.0
2009-02-20 15:20:00,29.05,29.17,28.72,28.73,273300.0,21.0709,21.1579,20.8315,20.8388,273300.0
2009-02-20 15:30:00,28.72,28.87,28.61,28.8,326500.0,20.8315,20.9403,20.7518,20.8896,326500.0
2009-02-20 15:40:00,28.8,28.81,28.57,28.73,340900.0,20.8896,20.8968,20.7227,20.8388,340900.0
2009-02-20 15:50:00,28.73,28.9,28.66,28.88,597700.0,20.8388,20.9621,20.788,20.9476,597700.0
2009-02-23 09:30:00,29.85,29.85,28.92,29.24,360700.0,21.6512,21.6512,20.9766,21.2087,360700.0
2009-02-23 09:40:00,29.23,29.26,28.78,28.79,284800.0,21.2015,21.2232,20.8751,20.8823,284800.0
2009-02-23 09:50:00,28.81,28.92,28.57,28.69,185800.0,20.8968,20.9766,20.7227,20.8098,185800.0
2009-02-23 10:00:00,28.67,28.81,28.28,28.46,177100.0,20.7953,20.8968,20.5124,20.643,177100.0
2009-02-23 10:10:00,28.47,28.52,28.15,28.24,176500.0,20.6502,20.6865,20.4181,20.4834,176500.0
2009-02-23 10:20:00,28.26,28.37,28.05,28.15,160900.0,20.4979,20.5777,20.3456,20.4181,160900.0
2009-02-23 10:30:00,28.16,28.16,27.8,27.95,227900.0,20.4254,20.4254,20.1642,20.273,227900.0
2009-02-23 10:40:00,27.95,28.12,27.91,28.04,140800.0,20.273,20.3963,20.244,20.3383,140800.0
2009-02-23 10:50:00,28.04,28.13,27.77,27.77,216700.0,20.3383,20.4036,20.1425,20.1425,216700.0
2009-02-23 11:00:00,27.79,28.11,27.77,28.03,156500.0,20.157,20.3891,20.1425,20.3311,156500.0
2009-02-23 11:10:00,28.05,28.26,28.0,28.11,230600.0,20.3456,20.4979,20.3093,20.3891,230600.0
2009-02-23 11:20:00,28.11,28.26,28.08,28.1,169900.0,20.3891,20.4979,20.3673,20.3818,169900.0
2009-02-23 11:30:00,28.1,28.17,28.05,28.06,189600.0,20.3818,20.4326,20.3456,20.3528,189600.0
2009-02-23 11:40:00,28.05,28.17,27.85,27.98,157500.0,20.3456,20.4326,20.2005,20.2948,157500.0
2009-02-23 11:50:00,27.99,28.04,27.82,27.99,106200.0,20.302,20.3383,20.1787,20.302,106200.0
2009-02-23 12:00:00,27.99,27.99,27.75,27.75,110100.0,20.302,20.302,20.128,20.128,110100.0
2009-02-23 12:10:00,27.75,27.87,27.69,27.76,80000.0,20.128,20.215,20.0844,20.1352,80000.0
2009-02-23 12:20:00,27.76,27.89,27.72,27.74,76100.0,20.1352,20.2295,20.1062,20.1207,76100.0
2009-02-23 12:30:00,27.74,27.82,27.56,27.81,79700.0,20.1207,20.1787,19.9902,20.1715,79700.0
2009-02-23 12:40:00,27.81,27.82,27.6,27.62,78900.0,20.1715,20.1787,20.0192,20.0337,78900.0
2009-02-23 12:50:00,27.61,27.67,27.41,27.42,86900.0,20.0264,20.0699,19.8814,19.8886,86900.0
2009-02-23 13:00:00,27.4,27.51,27.34,27.48,129500.0,19.8741,19.9539,19.8306,19.9321,129500.0
2009-02-23 13:10:00,27.49,27.74,27.49,27.73,110300.0,19.9394,20.1207,19.9394,20.1135,110300.0
2009-02-23 13:20:00,27.73,27.89,27.71,27.76,107600.0,20.1135,20.2295,20.099,20.1352,107600.0
2009-02-23 13:30:00,27.78,27.84,27.62,27.77,105700.0,20.1497,20.1932,20.0337,20.1425,105700.0
2009-02-23 13:40:00,27.78,27.86,27.7,27.81,115200.0,20.1497,20.2078,20.0917,20.1715,115200.0
2009-02-23 13:50:00,27.81,27.91,27.7,27.73,118000.0,20.1715,20.244,20.0917,20.1135,118000.0
2009-02-23 14:00:00,27.72,27.75,27.6,27.62,129400.0,20.1062,20.128,20.0192,20.0337,129400.0
2009-02-23 14:10:00,27.62,27.88,27.6,27.79,108600.0,20.0337,20.2223,20.0192,20.157,108600.0
2009-02-23 14:20:00,27.8,28.11,27.78,28.1,194200.0,20.1642,20.3891,20.1497,20.3818,194200.0
2009-02-23 14:30:00,28.1,28.14,27.79,27.85,231700.0,20.3818,20.4108,20.157,20.2005,231700.0
2009-02-23 14:40:00,27.84,27.86,27.54,27.56,130300.0,20.1932,20.2078,19.9757,19.9902,130300.0
2009-02-23 14:50:00,27.56,27.57,27.3,27.34,251800.0,19.9902,19.9974,19.8016,19.8306,251800.0
2009-02-23 15:00:00,27.32,27.55,27.25,27.37,203900.0,19.8161,19.9829,19.7653,19.8523,203900.0
2009-02-23 15:10:00,27.37,27.54,27.3,27.39,172800.0,19.8523,19.9757,19.8016,19.8669,172800.0
2009-02-23 15:20:00,27.4,27.42,27.06,27.21,237300.0,19.8741,19.8886,19.6275,19.7363,237300.0
2009-02-23 15:30:00,27.2,27.52,27.2,27.29,212700.0,19.729,19.9611,19.729,19.7943,212700.0
2009-02-23 15:40:00,27.3,27.33,27.12,27.13,338100.0,19.8016,19.8233,19.671,19.6783,338100.0
2009-02-23 15:50:00,27.13,27.14,26.96,26.99,851300.0,19.6783,19.6855,19.555,19.5767,851300.0
2009-02-24 09:30:00,27.3,27.43,26.67,27.26,532500.0,19.8016,19.8959,19.3446,19.7726,532500.0
2009-02-24 09:40:00,27.23,27.27,26.82,26.87,324900.0,19.7508,19.7798,19.4534,19.4897,324900.0
2009-02-24 09:50:00,26.88,27.04,26.88,26.97,275400.0,19.4969,19.613,19.4969,19.5622,275400.0
2009-02-24 10:00:00,26.97,27.15,26.79,27.02,353700.0,19.5622,19.6928,19.4317,19.5985,353700.0
2009-02-24 10:10:00,27.04,27.07,26.77,26.84,201200.0,19.613,19.6347,19.4171,19.4679,201200.0
2009-02-24 10:20:00,26.84,27.06,26.61,26.93,234300.0,19.4679,19.6275,19.3011,19.5332,234300.0
2009-02-24 10:30:00,26.93,27.23,26.9,27.09,276100.0,19.5332,19.7508,19.5114,19.6493,276100.0
2009-02-24 10:40:00,27.06,27.33,27.0,27.32,185600.0,19.6275,19.8233,19.584,19.8161,185600.0
2009-02-24 10:50:00,27.32,27.35,27.0,27.05,206700.0,19.8161,19.8378,19.584,19.6202,206700.0
2009-02-24 11:00:00,27.05,27.26,27.05,27.16,157100.0,19.6202,19.7726,19.6202,19.7,157100.0
2009-02-24 11:10:00,27.15,27.25,27.1,27.17,174000.0,19.6928,19.7653,19.6565,19.7073,174000.0
2009-02-24 11:20:00,27.17,27.25,27.05,27.13,215800.0,19.7073,19.7653,19.6202,19.6783,215800.0
2009-02-24 11:30:00,27.15,27.25,27.02,27.19,164700.0,19.6928,19.7653,19.5985,19.7218,164700.0
2009-02-24 11:40:00,27.2,27.29,26.97,26.98,178500.0,19.729,19.7943,19.5622,19.5695,178500.0
2009-02-24 11:50:00,26.97,27.03,26.89,26.96,177100.0,19.5622,19.6057,19.5042,19.555,177100.0
2009-02-24 12:00:00,26.96,27.1,26.94,27.09,246700.0,19.555,19.6565,19.5405,19.6493,246700.0
2009-02-24 12:10:00,27.1,27.14,27.03,27.09,322800.0,19.6565,19.6855,19.6057,19.6493,322800.0
2009-02-24 12:20:00,27.09,27.36,27.09,27.29,193300.0,19.6493,19.8451,19.6493,19.7943,193300.0
2009-02-24 12:30:00,27.31,27.55,27.28,27.46,150300.0,19.8088,19.9829,19.7871,19.9176,150300.0
2009-02-24 12:40:00,27.45,27.46,27.29,27.32,181200.0,19.9104,19.9176,19.7943,19.8161,181200.0
2009-02-24 12:50:00,27.33,27.41,27.23,27.3,131300.0,19.8233,19.8814,19.7508,19.8016,131300.0
2009-02-24 13:00:00,27.31,27.51,27.29,27.41,218900.0,19.8088,19.9539,19.7943,19.8814,218900.0
2009-02-24 13:10:00,27.41,27.41,27.17,27.35,244100.0,19.8814,19.8814,19.7073,19.8378,244100.0
2009-02-24 13:20:00,27.34,27.93,27.34,27.93,355500.0,19.8306,20.2585,19.8306,20.2585,355500.0
2009-02-24 13:30:00,27.92,28.11,27.83,28.07,331100.0,20.2513,20.3891,20.186,20.3601,331100.0
2009-02-24 13:40:00,28.06,28.11,27.7,27.76,286800.0,20.3528,20.3891,20.0917,20.1352,286800.0
2009-02-24 13:50:00,27.77,28.05,27.76,27.94,305100.0,20.1425,20.3456,20.1352,20.2658,305100.0
2009-02-24 14:00:00,27.95,27.95,27.8,27.9,221300.0,20.273,20.273,20.1642,20.2368,221300.0
2009-02-24 14:10:00,27.89,28.18,27.76,28.16,299600.0,20.2295,20.4399,20.1352,20.4254,299600.0
2009-02-24 14:20:00,28.17,28.27,28.02,28.18,392800.0,20.4326,20.5051,20.3238,20.4399,392800.0
2009-02-24 14:30:00,28.18,28.26,27.99,28.22,392100.0,20.4399,20.4979,20.302,20.4689,392100.0
2009-02-24 14:40:00,28.21,28.26,28.0,28.17,258700.0,20.4616,20.4979,20.3093,20.4326,258700.0
2009-02-24 14:50:00,28.17,28.4,28.1,28.35,304100.0,20.4326,20.5994,20.3818,20.5632,304100.0
2009-02-24 15:00:00,28.35,28.56,28.33,28.56,331100.0,20.5632,20.7155,20.5487,20.7155,331100.0
2009-02-24 15:10:00,28.55,28.6,28.47,28.6,300000.0,20.7082,20.7445,20.6502,20.7445,300000.0
2009-02-24 15:20:00,28.6,28.69,28.41,28.43,381800.0,20.7445,20.8098,20.6067,20.6212,381800.0
2009-02-24 15:30:00,28.43,28.49,28.27,28.44,427400.0,20.6212,20.6647,20.5051,20.6284,427400.0
2009-02-24 15:40:00,28.44,28.68,28.44,28.68,588600.0,20.6284,20.8025,20.6284,20.8025,588600.0
2009-02-24 15:50:00,28.68,28.72,28.4,28.4,682200.0,20.8025,20.8315,20.5994,20.5994,682200.0
2009-02-25 09:30:00,28.65,28.94,28.19,28.85,290900.0,20.7808,20.9911,20.4471,20.9258,290900.0
2009-02-25 09:40:00,28.83,28.9,28.06,28.13,155500.0,20.9113,20.9621,20.3528,20.4036,155500.0
2009-02-25 09:50:00,28.13,28.22,27.56,27.56,195800.0,20.4036,20.4689,19.9902,19.9902,195800.0
2009-02-25 10:00:00,27.56,27.56,27.14,27.42,289700.0,19.9902,19.9902,19.6855,19.8886,289700.0
2009-02-25 10:10:00,27.42,27.48,27.06,27.21,188800.0,19.8886,19.9321,19.6275,19.7363,188800.0
2009-02-25 10:20:00,27.23,27.36,27.05,27.35,139700.0,19.7508,19.8451,19.6202,19.8378,139700.0
2009-02-25 10:30:00,27.36,27.37,27.15,27.17,122100.0,19.8451,19.8523,19.6928,19.7073,122100.0
2009-02-25 10:40:00,27.19,27.22,26.82,26.94,196600.0,19.7218,19.7435,19.4534,19.5405,196600.0
2009-02-25 10:50:00,26.93,27.13,26.89,26.94,126700.0,19.5332,19.6783,19.5042,19.5405,126700.0
2009-02-25 11:00:00,26.94,27.08,26.9,26.99,151400.0,19.5405,19.642,19.5114,19.5767,151400.0
2009-02-25 11:10:00,26.99,27.06,26.9,27.0,135300.0,19.5767,19.6275,19.5114,19.584,135300.0
2009-02-25 11:20:00,27.0,27.3,26.98,27.22,137400.0,19.584,19.8016,19.5695,19.7435,137400.0
2009-02-25 11:30:00,27.22,27.35,27.1,27.13,89300.0,19.7435,19.8378,19.6565,19.6783,89300.0
2009-02-25 11:40:00,27.13,27.52,27.09,27.3,199700.0,19.6783,19.9611,19.6493,19.8016,199700.0
2009-02-25 11:50:00,27.3,27.37,26.91,26.96,164900.0,19.8016,19.8523,19.5187,19.555,164900.0
2009-02-25 12:00:00,26.98,27.08,26.92,27.0,155300.0,19.5695,19.642,19.5259,19.584,155300.0
2009-02-25 12:10:00,27.0,27.02,26.79,26.79,101000.0,19.584,19.5985,19.4317,19.4317,101000.0
2009-02-25 12:20:00,26.77,26.83,26.5,26.55,311300.0,19.4171,19.4607,19.2213,19.2576,311300.0
2009-02-25 12:30:00,26.55,26.63,26.45,26.61,172100.0,19.2576,19.3156,19.185,19.3011,172100.0
2009-02-25 12:40:00,26.61,26.65,26.4,26.55,156300.0,19.3011,19.3301,19.1488,19.2576,156300.0
2009-02-25 12:50:00,26.55,26.74,26.51,26.63,122800.0,19.2576,19.3954,19.2286,19.3156,122800.0
2009-02-25 13:00:00,26.64,26.92,26.53,26.78,292500.0,19.3229,19.5259,19.2431,19.4244,292500.0
2009-02-25 13:10:00,26.77,26.9,26.76,26.85,165900.0,19.4171,19.5114,19.4099,19.4752,165900.0
2009-02-25 13:20:00,26.86,26.98,26.78,26.94,164100.0,19.4824,19.5695,19.4244,19.5405,164100.0
2009-02-25 13:30:00,26.95,27.02,26.83,27.01,290800.0,19.5477,19.5985,19.4607,19.5912,290800.0
2009-02-25 13:40:00,27.0,27.39,27.0,27.37,244600.0,19.584,19.8669,19.584,19.8523,244600.0
2009-02-25 13:50:00,27.36,27.57,27.33,27.39,239900.0,19.8451,19.9974,19.8233,19.8669,239900.0
2009-02-25 14:00:00,27.4,27.49,26.93,27.0,230300.0,19.8741,19.9394,19.5332,19.584,230300.0
2009-02-25 14:10:00,27.0,27.18,26.93,27.0,230500.0,19.584,19.7145,19.5332,19.584,230500.0
2009-02-25 14:20:00,27.0,27.23,26.91,27.22,182500.0,19.584,19.7508,19.5187,19.7435,182500.0
2009-02-25 14:30:00,27.23,27.27,26.99,27.01,187000.0,19.7508,19.7798,19.5767,19.5912,187000.0
2009-02-25 14:40:00,27.01,27.29,26.98,27.13,177400.0,19.5912,19.7943,19.5695,19.6783,177400.0
2009-02-25 14:50:00,27.12,27.3,27.03,27.09,176600.0,19.671,19.8016,19.6057,19.6493,176600.0
2009-02-25 15:00:00,27.09,27.47,27.01,27.42,290000.0,19.6493,19.9249,19.5912,19.8886,290000.0
2009-02-25 15:10:00,27.41,27.81,27.31,27.7,375900.0,19.8814,20.1715,19.8088,20.0917,375900.0
2009-02-25 15:20:00,27.68,27.78,27.59,27.64,171100.0,20.0772,20.1497,20.0119,20.0482,171100.0
2009-02-25 15:30:00,27.63,27.67,27.33,27.35,285300.0,20.0409,20.0699,19.8233,19.8378,285300.0
2009-02-25 15:40:00,27.36,27.37,27.13,27.26,405200.0,19.8451,19.8523,19.6783,19.7726,405200.0
2009-02-25 15:50:00,27.26,27.26,27.0,27.02,496300.0,19.7726,19.7726,19.584,19.5985,496300.0
2009-02-26 09:30:00,27.65,28.0,27.5,27.64,234200.0,20.0554,20.3093,19.9466,20.0482,234200.0
2009-02-26 09:40:00,27.63,27.91,27.34,27.49,275900.0,20.0409,20.244,19.8306,19.9394,275900.0
2009-02-26 09:50:00,27.46,27.92,27.4,27.92,139300.0,19.9176,20.2513,19.8741,20.2513,139300.0
2009-02-26 10:00:00,27.94,28.17,27.84,28.11,168900.0,20.2658,20.4326,20.1932,20.3891,168900.0
2009-02-26 10:10:00,28.11,28.12,27.77,27.99,245300.0,20.3891,20.3963,20.1425,20.302,245300.0
2009-02-26 10:20:00,28.0,28.14,27.77,28.02,310500.0,20.3093,20.4108,20.1425,20.3238,310500.0
2009-02-26 10:30:00,28.03,28.15,27.81,28.06,205000.0,20.3311,20.4181,20.1715,20.3528,205000.0
2009-02-26 10:40:00,28.08,28.3,28.07,28.21,187500.0,20.3673,20.5269,20.3601,20.4616,187500.0
2009-02-26 10:50:00,28.21,28.24,27.9,28.04,188600.0,20.4616,20.4834,20.2368,20.3383,188600.0
2009-02-26 11:00:00,28.05,28.09,27.58,27.62,204400.0,20.3456,20.3746,20.0047,20.0337,204400.0
2009-02-26 11:10:00,27.62,27.74,27.55,27.72,161300.0,20.0337,20.1207,19.9829,20.1062,161300.0
2009-02-26 11:20:00,27.72,27.84,27.65,27.72,258600.0,20.1062,20.1932,20.0554,20.1062,258600.0
2009-02-26 11:30:00,27.71,27.8,27.63,27.65,199400.0,20.099,20.1642,20.0409,20.0554,199400.0
2009-02-26 11:40:00,27.64,27.64,27.35,27.51,158800.0,20.0482,20.0482,19.8378,19.9539,158800.0
2009-02-26 11:50:00,27.51,27.75,27.5,27.63,196400.0,19.9539,20.128,19.9466,20.0409,196400.0
2009-02-26 12:00:00,27.63,27.67,27.6,27.67,77400.0,20.0409,20.0699,20.0192,20.0699,77400.0
2009-02-26 12:10:00,27.65,27.67,27.57,27.64,93100.0,20.0554,20.0699,19.9974,20.0482,93100.0
2009-02-26 12:20:00,27.66,27.73,27.37,27.46,167100.0,20.0627,20.1135,19.8523,19.9176,167100.0
2009-02-26 12:30:00,27.46,27.67,27.4,27.66,121500.0,19.9176,20.0699,19.8741,20.0627,121500.0
2009-02-26 12:40:00,27.64,27.82,27.62,27.82,66400.0,20.0482,20.1787,20.0337,20.1787,66400.0
2009-02-26 12:50:00,27.82,27.84,27.63,27.68,86700.0,20.1787,20.1932,20.0409,20.0772,86700.0
2009-02-26 13:00:00,27.7,27.77,27.56,27.6,162400.0,20.0917,20.1425,19.9902,20.0192,162400.0
2009-02-26 13:10:00,27.59,27.64,27.45,27.49,263100.0,20.0119,20.0482,19.9104,19.9394,263100.0
2009-02-26 13:20:00,27.49,27.75,27.46,27.67,188600.0,19.9394,20.128,19.9176,20.0699,188600.0
2009-02-26 13:30:00,27.65,27.67,27.54,27.63,99900.0,20.0554,20.0699,19.9757,20.0409,99900.0
2009-02-26 13:40:00,27.63,27.89,27.58,27.83,106700.0,20.0409,20.2295,20.0047,20.186,106700.0
2009-02-26 13:50:00,27.85,27.99,27.74,27.79,101100.0,20.2005,20.302,20.1207,20.157,101100.0
2009-02-26 14:00:00,27.78,27.87,27.51,27.65,123600.0,20.1497,20.215,19.9539,20.0554,123600.0
2009-02-26 14:10:00,27.65,27.82,27.63,27.77,98300.0,20.0554,20.1787,20.0409,20.1425,98300.0
2009-02-26 14:20:00,27.78,28.0,27.75,27.96,133200.0,20.1497,20.3093,20.128,20.2803,133200.0
2009-02-26 14:30:00,27.94,27.97,27.83,27.92,207000.0,20.2658,20.2875,20.186,20.2513,207000.0
2009-02-26 14:40:00,27.91,27.93,27.67,27.75,179400.0,20.244,20.2585,20.0699,20.128,179400.0
2009-02-26 14:50:00,27.74,27.77,27.5,27.63,209600.0,20.1207,20.1425,19.9466,20.0409,209600.0
2009-02-26 15:00:00,27.62,27.68,27.5,27.63,246200.0,20.0337,20.0772,19.9466,20.0409,246200.0
2009-02-26 15:10:00,27.61,27.63,27.22,27.27,364900.0,20.0264,20.0409,19.7435,19.7798,364900.0
2009-02-26 15:20:00,27.3,27.37,27.22,27.25,238800.0,19.8016,19.8523,19.7435,19.7653,238800.0
2009-02-26 15:30:00,27.25,27.47,27.18,27.36,228800.0,19.7653,19.9249,19.7145,19.8451,228800.0
2009-02-26 15:40:00,27.35,27.49,27.33,27.43,302400.0,19.8378,19.9394,19.8233,19.8959,302400.0
2009-02-26 15:50:00,27.42,27.42,27.17,27.2,353900.0,19.8886,19.8886,19.7073,19.729,353900.0
2009-02-27 09:30:00,26.77,27.82,26.47,27.48,501000.0,19.4171,20.1787,19.1995,19.9321,501000.0
2009-02-27 09:40:00,27.48,27.48,27.07,27.12,166700.0,19.9321,19.9321,19.6347,19.671,166700.0
2009-02-27 09:50:00,27.12,27.33,26.89,27.21,282500.0,19.671,19.8233,19.5042,19.7363,282500.0
2009-02-27 10:00:00,27.21,28.14,27.19,28.03,385500.0,19.7363,20.4108,19.7218,20.3311,385500.0
2009-02-27 10:10:00,28.03,28.05,27.64,27.97,271500.0,20.3311,20.3456,20.0482,20.2875,271500.0
2009-02-27 10:20:00,27.98,28.34,27.96,28.18,401300.0,20.2948,20.5559,20.2803,20.4399,401300.0
2009-02-27 10:30:00,28.18,28.35,27.94,28.05,231100.0,20.4399,20.5632,20.2658,20.3456,231100.0
2009-02-27 10:40:00,28.04,28.11,27.86,27.98,177600.0,20.3383,20.3891,20.2078,20.2948,177600.0
2009-02-27 10:50:00,27.96,28.07,27.85,28.07,147700.0,20.2803,20.3601,20.2005,20.3601,147700.0
2009-02-27 11:00:00,28.09,28.17,27.95,28.16,160800.0,20.3746,20.4326,20.273,20.4254,160800.0
2009-02-27 11:10:00,28.15,28.22,27.52,28.07,205900.0,20.4181,20.4689,19.9611,20.3601,205900.0
2009-02-27 11:20:00,28.02,28.3,27.98,28.17,196900.0,20.3238,20.5269,20.2948,20.4326,196900.0
2009-02-27 11:30:00,28.18,28.26,27.9,28.13,110500.0,20.4399,20.4979,20.2368,20.4036,110500.0
2009-02-27 11:40:00,28.15,28.47,28.1,28.31,145300.0,20.4181,20.6502,20.3818,20.5342,145300.0
2009-02-27 11:50:00,28.31,28.38,28.02,28.27,106300.0,20.5342,20.5849,20.3238,20.5051,106300.0
2009-02-27 12:00:00,28.27,28.45,28.17,28.21,71500.0,20.5051,20.6357,20.4326,20.4616,71500.0
2009-02-27 12:10:00,28.19,28.45,28.08,28.15,80900.0,20.4471,20.6357,20.3673,20.4181,80900.0
2009-02-27 12:20:00,28.18,28.29,28.06,28.21,56600.0,20.4399,20.5196,20.3528,20.4616,56600.0
2009-02-27 12:30:00,28.21,28.25,27.98,27.99,79300.0,20.4616,20.4906,20.2948,20.302,79300.0
2009-02-27 12:40:00,27.98,28.07,27.9,27.98,98400.0,20.2948,20.3601,20.2368,20.2948,98400.0
2009-02-27 12:50:00,27.98,28.03,27.93,28.0,98800.0,20.2948,20.3311,20.2585,20.3093,98800.0
2009-02-27 13:00:00,28.0,28.08,27.93,28.0,211600.0,20.3093,20.3673,20.2585,20.3093,211600.0
2009-02-27 13:10:00,28.01,28.01,27.58,27.78,214200.0,20.3166,20.3166,20.0047,20.1497,214200.0
2009-02-27 13:20:00,27.78,27.93,27.76,27.84,67900.0,20.1497,20.2585,20.1352,20.1932,67900.0
2009-02-27 13:30:00,27.87,28.1,27.64,27.73,161000.0,20.215,20.3818,20.0482,20.1135,161000.0
2009-02-27 13:40:00,27.76,28.11,27.68,28.06,83800.0,20.1352,20.3891,20.0772,20.3528,83800.0
2009-02-27 13:50:00,28.06,28.26,27.99,28.23,150700.0,20.3528,20.4979,20.302,20.4761,150700.0
2009-02-27 14:00:00,28.22,28.34,28.02,28.07,180100.0,20.4689,20.5559,20.3238,20.3601,180100.0
2009-02-27 14:10:00,28.04,28.18,27.95,28.05,136100.0,20.3383,20.4399,20.273,20.3456,136100.0
2009-02-27 14:20:00,28.07,28.07,27.72,27.76,186300.0,20.3601,20.3601,20.1062,20.1352,186300.0
2009-02-27 14:30:00,27.78,27.92,27.63,27.68,144700.0,20.1497,20.2513,20.0409,20.0772,144700.0
2009-02-27 14:40:00,27.68,28.07,27.64,28.02,135500.0,20.0772,20.3601,20.0482,20.3238,135500.0
2009-02-27 14:50:00,28.03,28.15,27.88,28.05,136300.0,20.3311,20.4181,20.2223,20.3456,136300.0
2009-02-27 15:00:00,28.01,28.02,27.73,27.73,131900.0,20.3166,20.3238,20.1135,20.1135,131900.0
2009-02-27 15:10:00,27.74,27.74,27.38,27.42,303700.0,20.1207,20.1207,19.8596,19.8886,303700.0
2009-02-27 15:20:00,27.42,27.65,27.27,27.56,254700.0,19.8886,20.0554,19.7798,19.9902,254700.0
2009-02-27 15:30:00,27.55,27.86,27.5,27.57,390100.0,19.9829,20.2078,19.9466,19.9974,390100.0
2009-02-27 15:40:00,27.57,27.92,27.53,27.77,337200.0,19.9974,20.2513,19.9684,20.1425,337200.0
2009-02-27 15:50:00,27.77,27.87,27.49,27.54,441200.0,20.1425,20.215,19.9394,19.9757,441200.0
2009-03-02 09:30:00,26.53,26.8,26.25,26.59,461800.0,19.2431,19.4389,19.04,19.2866,461800.0
2009-03-02 09:40:00,26.59,26.6,26.12,26.16,240100.0,19.2866,19.2938,18.9457,18.9747,240100.0
2009-03-02 09:50:00,26.17,26.26,25.75,25.8,316400.0,18.9819,19.0472,18.6773,18.7136,316400.0
2009-03-02 10:00:00,25.79,26.01,25.75,25.93,347800.0,18.7063,18.8659,18.6773,18.8079,347800.0
2009-03-02 10:10:00,25.92,26.07,25.76,25.77,419000.0,18.8006,18.9094,18.6846,18.6918,419000.0
2009-03-02 10:20:00,25.77,25.98,25.72,25.85,195200.0,18.6918,18.8441,18.6555,18.7498,195200.0
2009-03-02 10:30:00,25.85,25.98,25.73,25.74,220900.0,18.7498,18.8441,18.6628,18.6701,220900.0
2009-03-02 10:40:00,25.73,25.73,25.44,25.47,204400.0,18.6628,18.6628,18.4525,18.4742,204400.0
2009-03-02 10:50:00,25.47,25.5,25.29,25.5,143800.0,18.4742,18.496,18.3437,18.496,143800.0
2009-03-02 11:00:00,25.51,25.63,25.42,25.55,188400.0,18.5032,18.5903,18.4379,18.5322,188400.0
2009-03-02 11:10:00,25.55,25.62,25.47,25.62,174600.0,18.5322,18.583,18.4742,18.583,174600.0
2009-03-02 11:20:00,25.61,25.73,25.53,25.57,243000.0,18.5758,18.6628,18.5177,18.5467,243000.0
2009-03-02 11:30:00,25.55,25.65,25.53,25.55,158100.0,18.5322,18.6048,18.5177,18.5322,158100.0
2009-03-02 11:40:00,25.55,25.65,25.39,25.4,123300.0,18.5322,18.6048,18.4162,18.4234,123300.0
2009-03-02 11:50:00,25.39,25.41,25.15,25.22,185800.0,18.4162,18.4307,18.2421,18.2929,185800.0
2009-03-02 12:00:00,25.21,25.33,25.07,25.14,140100.0,18.2856,18.3727,18.1841,18.2349,140100.0
2009-03-02 12:10:00,25.12,25.15,25.0,25.01,131000.0,18.2203,18.2421,18.1333,18.1406,131000.0
2009-03-02 12:20:00,25.01,25.22,25.0,25.12,95100.0,18.1406,18.2929,18.1333,18.2203,95100.0
2009-03-02 12:30:00,25.11,25.25,25.02,25.15,144100.0,18.2131,18.3146,18.1478,18.2421,144100.0
2009-03-02 12:40:00,25.15,25.21,25.06,25.09,211500.0,18.2421,18.2856,18.1768,18.1986,211500.0
2009-03-02 12:50:00,25.1,25.2,24.95,24.98,148100.0,18.2058,18.2784,18.097,18.1188,148100.0
2009-03-02 13:00:00,24.98,25.09,24.92,24.98,107000.0,18.1188,18.1986,18.0753,18.1188,107000.0
2009-03-02 13:10:00,24.98,24.99,24.59,24.7,191600.0,18.1188,18.1261,17.8359,17.9157,191600.0
2009-03-02 13:20:00,24.69,24.8,24.63,24.77,144100.0,17.9085,17.9882,17.8649,17.9665,144100.0
2009-03-02 13:30:00,24.78,24.79,24.69,24.77,99500.0,17.9737,17.981,17.9085,17.9665,99500.0
2009-03-02 13:40:00,24.77,24.97,24.75,24.97,114900.0,17.9665,18.1115,17.952,18.1115,114900.0
2009-03-02 13:50:00,24.97,25.23,24.91,25.23,203000.0,18.1115,18.3001,18.068,18.3001,203000.0
2009-03-02 14:00:00,25.22,25.33,25.11,25.24,319100.0,18.2929,18.3727,18.2131,18.3074,319100.0
2009-03-02 14:10:00,25.24,25.27,25.13,25.16,165300.0,18.3074,18.3291,18.2276,18.2494,165300.0
2009-03-02 14:20:00,25.16,25.25,25.02,25.14,182400.0,18.2494,18.3146,18.1478,18.2349,182400.0
2009-03-02 14:30:00,25.14,25.33,25.03,25.22,238700.0,18.2349,18.3727,18.1551,18.2929,238700.0
2009-03-02 14:40:00,25.22,25.33,25.09,25.16,168800.0,18.2929,18.3727,18.1986,18.2494,168800.0
2009-03-02 14:50:00,25.1,25.24,24.96,24.96,213100.0,18.2058,18.3074,18.1043,18.1043,213100.0
2009-03-02 15:00:00,24.96,25.0,24.8,24.86,246800.0,18.1043,18.1333,17.9882,18.0318,246800.0
2009-03-02 15:10:00,24.85,24.86,24.68,24.71,224300.0,18.0245,18.0318,17.9012,17.923,224300.0
2009-03-02 15:20:00,24.72,24.9,24.65,24.86,293800.0,17.9302,18.0608,17.8794,18.0318,293800.0
2009-03-02 15:30:00,24.86,25.0,24.85,24.92,470000.0,18.0318,18.1333,18.0245,18.0753,470000.0
2009-03-02 15:40:00,24.92,24.95,24.76,24.82,656600.0,18.0753,18.097,17.9592,18.0027,656600.0
2009-03-02 15:50:00,24.82,24.93,24.77,24.85,609300.0,18.0027,18.0825,17.9665,18.0245,609300.0
2009-03-03 09:30:00,25.4,25.77,25.33,25.68,374800.0,18.4234,18.6918,18.3727,18.6265,374800.0
2009-03-03 09:40:00,25.69,25.74,25.49,25.49,276100.0,18.6338,18.6701,18.4887,18.4887,276100.0
2009-03-03 09:50:00,25.48,25.54,25.12,25.12,325300.0,18.4815,18.525,18.2203,18.2203,325300.0
2009-03-03 10:00:00,25.12,25.25,25.02,25.16,152200.0,18.2203,18.3146,18.1478,18.2494,152200.0
2009-03-03 10:10:00,25.15,25.19,24.96,25.03,130800.0,18.2421,18.2711,18.1043,18.1551,130800.0
2009-03-03 10:20:00,25.03,25.33,24.98,25.11,146900.0,18.1551,18.3727,18.1188,18.2131,146900.0
2009-03-03 10:30:00,25.09,25.2,24.97,25.16,198600.0,18.1986,18.2784,18.1115,18.2494,198600.0
2009-03-03 10:40:00,25.17,25.29,25.03,25.04,134300.0,18.2566,18.3437,18.1551,18.1623,134300.0
2009-03-03 10:50:00,25.03,25.13,24.82,24.83,145000.0,18.1551,18.2276,18.0027,18.01,145000.0
2009-03-03 11:00:00,24.82,24.87,24.57,24.8,242300.0,18.0027,18.039,17.8214,17.9882,242300.0
2009-03-03 11:10:00,24.81,24.81,24.51,24.68,266100.0,17.9955,17.9955,17.7779,17.9012,266100.0
2009-03-03 11:20:00,24.71,25.02,24.67,24.97,230300.0,17.923,18.1478,17.8939,18.1115,230300.0
2009-03-03 11:30:00,24.98,25.08,24.8,24.81,234100.0,18.1188,18.1913,17.9882,17.9955,234100.0
2009-03-03 11:40:00,24.81,25.05,24.79,24.92,113300.0,17.9955,18.1696,17.981,18.0753,113300.0
2009-03-03 11:50:00,24.95,25.01,24.85,24.96,164700.0,18.097,18.1406,18.0245,18.1043,164700.0
2009-03-03 12:00:00,24.97,25.39,24.97,25.27,138300.0,18.1115,18.4162,18.1115,18.3291,138300.0
2009-03-03 12:10:00,25.29,25.58,25.23,25.56,110800.0,18.3437,18.554,18.3001,18.5395,110800.0
2009-03-03 12:20:00,25.56,25.7,25.46,25.66,150000.0,18.5395,18.641,18.467,18.612,150000.0
2009-03-03 12:30:00,25.67,25.68,25.36,25.49,154900.0,18.6193,18.6265,18.3944,18.4887,154900.0
2009-03-03 12:40:00,25.48,25.8,25.45,25.65,159000.0,18.4815,18.7136,18.4597,18.6048,159000.0
2009-03-03 12:50:00,25.66,25.7,25.41,25.49,140600.0,18.612,18.641,18.4307,18.4887,140600.0
2009-03-03 13:00:00,25.48,25.58,25.36,25.47,72800.0,18.4815,18.554,18.3944,18.4742,72800.0
2009-03-03 13:10:00,25.49,25.6,25.38,25.6,106500.0,18.4887,18.5685,18.4089,18.5685,106500.0
2009-03-03 13:20:00,25.59,25.72,25.44,25.46,119300.0,18.5613,18.6555,18.4525,18.467,119300.0
2009-03-03 13:30:00,25.47,25.51,25.22,25.28,151400.0,18.4742,18.5032,18.2929,18.3364,151400.0
2009-03-03 13:40:00,25.3,25.4,25.19,25.2,140900.0,18.3509,18.4234,18.2711,18.2784,140900.0
2009-03-03 13:50:00,25.2,25.56,25.2,25.45,97300.0,18.2784,18.5395,18.2784,18.4597,97300.0
2009-03-03 14:00:00,25.45,25.67,25.4,25.56,147000.0,18.4597,18.6193,18.4234,18.5395,147000.0
2009-03-03 14:10:00,25.55,25.76,25.51,25.59,164300.0,18.5322,18.6846,18.5032,18.5613,164300.0
2009-03-03 14:20:00,25.59,25.79,25.52,25.66,211000.0,18.5613,18.7063,18.5105,18.612,211000.0
2009-03-03 14:30:00,25.67,26.09,25.63,26.08,383800.0,18.6193,18.9239,18.5903,18.9167,383800.0
2009-03-03 14:40:00,26.08,26.14,25.88,25.96,226700.0,18.9167,18.9602,18.7716,18.8296,226700.0
2009-03-03 14:50:00,25.94,26.23,25.83,26.19,342400.0,18.8151,19.0255,18.7353,18.9965,342400.0
2009-03-03 15:00:00,26.19,26.24,25.91,25.92,349800.0,18.9965,19.0327,18.7934,18.8006,349800.0
2009-03-03 15:10:00,25.91,26.02,25.75,25.81,210700.0,18.7934,18.8731,18.6773,18.7208,210700.0
2009-03-03 15:20:00,25.81,25.88,25.49,25.51,271500.0,18.7208,18.7716,18.4887,18.5032,271500.0
2009-03-03 15:30:00,25.53,25.55,25.21,25.22,272800.0,18.5177,18.5322,18.2856,18.2929,272800.0
2009-03-03 15:40:00,25.21,25.32,25.17,25.23,267000.0,18.2856,18.3654,18.2566,18.3001,267000.0
2009-03-03 15:50:00,25.22,25.47,25.21,25.3,387000.0,18.2929,18.4742,18.2856,18.3509,387000.0
2009-03-04 09:30:00,26.48,26.99,26.19,26.8,348600.0,19.2068,19.5767,18.9965,19.4389,348600.0
2009-03-04 09:40:00,26.78,26.92,26.55,26.57,187500.0,19.4244,19.5259,19.2576,19.2721,187500.0
2009-03-04 09:50:00,26.59,26.87,26.44,26.65,272300.0,19.2866,19.4897,19.1778,19.3301,272300.0
2009-03-04 10:00:00,26.67,26.9,26.55,26.62,233500.0,19.3446,19.5114,19.2576,19.3083,233500.0
2009-03-04 10:10:00,26.61,26.61,26.17,26.31,211000.0,19.3011,19.3011,18.9819,19.0835,211000.0
2009-03-04 10:20:00,26.32,26.68,26.18,26.59,156900.0,19.0907,19.3519,18.9892,19.2866,156900.0
2009-03-04 10:30:00,26.58,26.9,26.51,26.89,211700.0,19.2793,19.5114,19.2286,19.5042,211700.0
2009-03-04 10:40:00,26.89,27.22,26.86,27.22,217100.0,19.5042,19.7435,19.4824,19.7435,217100.0
2009-03-04 10:50:00,27.2,27.45,27.15,27.39,277600.0,19.729,19.9104,19.6928,19.8669,277600.0
2009-03-04 11:00:00,27.39,27.8,27.39,27.71,369300.0,19.8669,20.1642,19.8669,20.099,369300.0
2009-03-04 11:10:00,27.71,27.78,27.04,27.08,293200.0,20.099,20.1497,19.613,19.642,293200.0
2009-03-04 11:20:00,27.08,27.35,26.93,27.3,215000.0,19.642,19.8378,19.5332,19.8016,215000.0
2009-03-04 11:30:00,27.31,27.38,27.1,27.17,146800.0,19.8088,19.8596,19.6565,19.7073,146800.0
2009-03-04 11:40:00,27.17,27.24,26.98,27.22,193700.0,19.7073,19.7581,19.5695,19.7435,193700.0
2009-03-04 11:50:00,27.21,27.21,26.97,27.02,158300.0,19.7363,19.7363,19.5622,19.5985,158300.0
2009-03-04 12:00:00,27.04,27.18,26.94,27.0,235800.0,19.613,19.7145,19.5405,19.584,235800.0
2009-03-04 12:10:00,27.0,27.22,26.98,27.04,190700.0,19.584,19.7435,19.5695,19.613,190700.0
2009-03-04 12:20:00,27.03,27.08,26.83,26.92,222900.0,19.6057,19.642,19.4607,19.5259,222900.0
2009-03-04 12:30:00,26.92,27.04,26.85,26.97,125300.0,19.5259,19.613,19.4752,19.5622,125300.0
2009-03-04 12:40:00,26.97,27.0,26.66,26.7,88300.0,19.5622,19.584,19.3374,19.3664,88300.0
2009-03-04 12:50:00,26.69,26.73,26.54,26.61,214900.0,19.3591,19.3881,19.2503,19.3011,214900.0
2009-03-04 13:00:00,26.6,26.62,26.27,26.3,190500.0,19.2938,19.3083,19.0545,19.0762,190500.0
2009-03-04 13:10:00,26.3,26.61,26.29,26.59,181700.0,19.0762,19.3011,19.069,19.2866,181700.0
2009-03-04 13:20:00,26.57,26.75,26.44,26.61,133200.0,19.2721,19.4026,19.1778,19.3011,133200.0
2009-03-04 13:30:00,26.61,26.84,26.55,26.57,116500.0,19.3011,19.4679,19.2576,19.2721,116500.0
2009-03-04 13:40:00,26.57,26.63,26.48,26.6,179300.0,19.2721,19.3156,19.2068,19.2938,179300.0
2009-03-04 13:50:00,26.59,26.61,26.45,26.45,150200.0,19.2866,19.3011,19.185,19.185,150200.0
2009-03-04 14:00:00,26.46,26.67,26.36,26.66,285000.0,19.1923,19.3446,19.1198,19.3374,285000.0
2009-03-04 14:10:00,26.65,26.87,26.55,26.81,204800.0,19.3301,19.4897,19.2576,19.4462,204800.0
2009-03-04 14:20:00,26.81,26.88,26.7,26.84,274100.0,19.4462,19.4969,19.3664,19.4679,274100.0
2009-03-04 14:30:00,26.85,26.87,26.65,26.68,307600.0,19.4752,19.4897,19.3301,19.3519,307600.0
2009-03-04 14:40:00,26.7,27.21,26.66,27.11,274800.0,19.3664,19.7363,19.3374,19.6638,274800.0
2009-03-04 14:50:00,27.11,27.45,27.11,27.33,330300.0,19.6638,19.9104,19.6638,19.8233,330300.0
2009-03-04 15:00:00,27.32,27.41,27.14,27.3,203300.0,19.8161,19.8814,19.6855,19.8016,203300.0
2009-03-04 15:10:00,27.29,27.65,27.29,27.61,371900.0,19.7943,20.0554,19.7943,20.0264,371900.0
2009-03-04 15:20:00,27.61,27.62,27.3,27.46,344200.0,20.0264,20.0337,19.8016,19.9176,344200.0
2009-03-04 15:30:00,27.47,27.48,27.12,27.21,308200.0,19.9249,19.9321,19.671,19.7363,308200.0
2009-03-04 15:40:00,27.21,27.29,27.02,27.06,496500.0,19.7363,19.7943,19.5985,19.6275,496500.0
2009-03-04 15:50:00,27.05,27.11,26.81,26.92,694000.0,19.6202,19.6638,19.4462,19.5259,694000.0
2009-03-05 09:30:00,25.99,26.15,25.42,26.09,299400.0,18.8514,18.9674,18.4379,18.9239,299400.0
2009-03-05 09:40:00,26.06,26.53,25.93,26.09,321900.0,18.9022,19.2431,18.8079,18.9239,321900.0
2009-03-05 09:50:00,26.06,26.42,26.06,26.4,177100.0,18.9022,19.1633,18.9022,19.1488,177100.0
2009-03-05 10:00:00,26.42,26.65,26.38,26.44,158500.0,19.1633,19.3301,19.1343,19.1778,158500.0
2009-03-05 10:10:00,26.42,26.43,26.01,26.1,142800.0,19.1633,19.1705,18.8659,18.9312,142800.0
2009-03-05 10:20:00,26.09,26.11,25.68,25.88,148900.0,18.9239,18.9384,18.6265,18.7716,148900.0
2009-03-05 10:30:00,25.88,26.03,25.67,25.69,144300.0,18.7716,18.8804,18.6193,18.6338,144300.0
2009-03-05 10:40:00,25.7,25.91,25.58,25.67,155400.0,18.641,18.7934,18.554,18.6193,155400.0
2009-03-05 10:50:00,25.68,25.7,25.5,25.5,101900.0,18.6265,18.641,18.496,18.496,101900.0
2009-03-05 11:00:00,25.5,25.58,25.22,25.35,144700.0,18.496,18.554,18.2929,18.3872,144700.0
2009-03-05 11:10:00,25.35,25.37,25.05,25.12,142300.0,18.3872,18.4017,18.1696,18.2203,142300.0
2009-03-05 11:20:00,25.09,25.24,25.04,25.17,121000.0,18.1986,18.3074,18.1623,18.2566,121000.0
2009-03-05 11:30:00,25.18,25.28,25.12,25.26,83000.0,18.2639,18.3364,18.2203,18.3219,83000.0
2009-03-05 11:40:00,25.26,25.41,25.1,25.36,95300.0,18.3219,18.4307,18.2058,18.3944,95300.0
2009-03-05 11:50:00,25.36,25.4,25.08,25.25,113500.0,18.3944,18.4234,18.1913,18.3146,113500.0
2009-03-05 12:00:00,25.25,25.34,25.07,25.1,136800.0,18.3146,18.3799,18.1841,18.2058,136800.0
2009-03-05 12:10:00,25.1,25.3,25.08,25.27,128600.0,18.2058,18.3509,18.1913,18.3291,128600.0
2009-03-05 12:20:00,25.27,25.4,25.21,25.4,132300.0,18.3291,18.4234,18.2856,18.4234,132300.0
2009-03-05 12:30:00,25.38,25.46,25.24,25.33,136300.0,18.4089,18.467,18.3074,18.3727,136300.0
2009-03-05 12:40:00,25.33,25.35,25.09,25.13,95500.0,18.3727,18.3872,18.1986,18.2276,95500.0
2009-03-05 12:50:00,25.14,25.17,25.01,25.07,51700.0,18.2349,18.2566,18.1406,18.1841,51700.0
2009-03-05 13:00:00,25.07,25.27,25.02,25.24,77100.0,18.1841,18.3291,18.1478,18.3074,77100.0
2009-03-05 13:10:00,25.25,25.45,25.23,25.4,71200.0,18.3146,18.4597,18.3001,18.4234,71200.0
2009-03-05 13:20:00,25.38,25.4,25.23,25.39,102300.0,18.4089,18.4234,18.3001,18.4162,102300.0
2009-03-05 13:30:00,25.4,25.4,25.21,25.33,107300.0,18.4234,18.4234,18.2856,18.3727,107300.0
2009-03-05 13:40:00,25.34,25.49,25.19,25.27,138000.0,18.3799,18.4887,18.2711,18.3291,138000.0
2009-03-05 13:50:00,25.25,25.32,25.15,25.26,66500.0,18.3146,18.3654,18.2421,18.3219,66500.0
2009-03-05 14:00:00,25.25,25.3,25.23,25.28,115700.0,18.3146,18.3509,18.3001,18.3364,115700.0
2009-03-05 14:10:00,25.29,25.31,25.12,25.23,97100.0,18.3437,18.3582,18.2203,18.3001,97100.0
2009-03-05 14:20:00,25.23,25.23,25.01,25.13,140700.0,18.3001,18.3001,18.1406,18.2276,140700.0
2009-03-05 14:30:00,25.13,25.32,25.1,25.2,217400.0,18.2276,18.3654,18.2058,18.2784,217400.0
2009-03-05 14:40:00,25.21,25.32,25.15,25.28,128700.0,18.2856,18.3654,18.2421,18.3364,128700.0
2009-03-05 14:50:00,25.27,25.27,25.04,25.12,186500.0,18.3291,18.3291,18.1623,18.2203,186500.0
2009-03-05 15:00:00,25.11,25.34,25.07,25.25,203300.0,18.2131,18.3799,18.1841,18.3146,203300.0
2009-03-05 15:10:00,25.25,25.6,25.25,25.33,191000.0,18.3146,18.5685,18.3146,18.3727,191000.0
2009-03-05 15:20:00,25.34,25.5,25.3,25.4,228000.0,18.3799,18.496,18.3509,18.4234,228000.0
2009-03-05 15:30:00,25.4,25.45,25.07,25.16,343700.0,18.4234,18.4597,18.1841,18.2494,343700.0
2009-03-05 15:40:00,25.16,25.39,25.02,25.39,358600.0,18.2494,18.4162,18.1478,18.4162,358600.0
2009-03-05 15:50:00,25.39,25.39,25.24,25.33,431300.0,18.4162,18.4162,18.3074,18.3727,431300.0
2009-03-06 09:30:00,25.99,26.35,25.55,26.29,228200.0,18.8514,19.1125,18.5322,19.069,228200.0
2009-03-06 09:40:00,26.26,26.7,26.08,26.58,166400.0,19.0472,19.3664,18.9167,19.2793,166400.0
2009-03-06 09:50:00,26.59,26.63,26.03,26.03,165000.0,19.2866,19.3156,18.8804,18.8804,165000.0
2009-03-06 10:00:00,26.05,26.31,25.83,25.83,123100.0,18.8949,19.0835,18.7353,18.7353,123100.0
2009-03-06 10:10:00,25.84,25.87,25.5,25.64,144000.0,18.7426,18.7643,18.496,18.5975,144000.0
2009-03-06 10:20:00,25.63,25.71,25.35,25.69,147400.0,18.5903,18.6483,18.3872,18.6338,147400.0
2009-03-06 10:30:00,25.7,25.79,25.32,25.43,141100.0,18.641,18.7063,18.3654,18.4452,141100.0
2009-03-06 10:40:00,25.43,25.53,25.21,25.24,175000.0,18.4452,18.5177,18.2856,18.3074,175000.0
2009-03-06 10:50:00,25.25,25.37,25.1,25.19,148700.0,18.3146,18.4017,18.2058,18.2711,148700.0
2009-03-06 11:00:00,25.21,25.4,25.1,25.24,83800.0,18.2856,18.4234,18.2058,18.3074,83800.0
2009-03-06 11:10:00,25.25,25.58,25.23,25.53,101800.0,18.3146,18.554,18.3001,18.5177,101800.0
2009-03-06 11:20:00,25.54,25.59,25.39,25.52,162300.0,18.525,18.5613,18.4162,18.5105,162300.0
2009-03-06 11:30:00,25.52,25.83,25.46,25.51,143900.0,18.5105,18.7353,18.467,18.5032,143900.0
2009-03-06 11:40:00,25.53,25.62,25.42,25.61,85600.0,18.5177,18.583,18.4379,18.5758,85600.0
2009-03-06 11:50:00,25.61,25.68,25.5,25.53,97900.0,18.5758,18.6265,18.496,18.5177,97900.0
2009-03-06 12:00:00,25.51,25.86,25.51,25.8,136400.0,18.5032,18.7571,18.5032,18.7136,136400.0
2009-03-06 12:10:00,25.79,25.98,25.74,25.82,142800.0,18.7063,18.8441,18.6701,18.7281,142800.0
2009-03-06 12:20:00,25.81,25.95,25.68,25.78,108700.0,18.7208,18.8224,18.6265,18.6991,108700.0
2009-03-06 12:30:00,25.77,25.79,25.49,25.51,125700.0,18.6918,18.7063,18.4887,18.5032,125700.0
2009-03-06 12:40:00,25.52,25.53,25.31,25.37,111900.0,18.5105,18.5177,18.3582,18.4017,111900.0
2009-03-06 12:50:00,25.38,25.62,25.36,25.57,74200.0,18.4089,18.583,18.3944,18.5467,74200.0
2009-03-06 13:00:00,25.58,25.58,25.37,25.44,90600.0,18.554,18.554,18.4017,18.4525,90600.0
2009-03-06 13:10:00,25.43,25.51,25.24,25.34,86000.0,18.4452,18.5032,18.3074,18.3799,86000.0
2009-03-06 13:20:00,25.31,25.33,25.2,25.27,105800.0,18.3582,18.3727,18.2784,18.3291,105800.0
2009-03-06 13:30:00,25.28,25.31,25.13,25.19,74900.0,18.3364,18.3582,18.2276,18.2711,74900.0
2009-03-06 13:40:00,25.18,25.2,25.08,25.18,121300.0,18.2639,18.2784,18.1913,18.2639,121300.0
2009-03-06 13:50:00,25.18,25.19,25.05,25.14,74200.0,18.2639,18.2711,18.1696,18.2349,74200.0
2009-03-06 14:00:00,25.14,25.38,25.14,25.34,144500.0,18.2349,18.4089,18.2349,18.3799,144500.0
2009-03-06 14:10:00,25.36,25.36,25.05,25.14,128800.0,18.3944,18.3944,18.1696,18.2349,128800.0
2009-03-06 14:20:00,25.14,25.26,25.04,25.24,100300.0,18.2349,18.3219,18.1623,18.3074,100300.0
2009-03-06 14:30:00,25.26,25.27,25.07,25.16,82200.0,18.3219,18.3291,18.1841,18.2494,82200.0
2009-03-06 14:40:00,25.15,25.15,25.01,25.03,128400.0,18.2421,18.2421,18.1406,18.1551,128400.0
2009-03-06 14:50:00,25.03,25.06,24.92,24.96,184600.0,18.1551,18.1768,18.0753,18.1043,184600.0
2009-03-06 15:00:00,24.95,24.98,24.76,24.84,177700.0,18.097,18.1188,17.9592,18.0173,177700.0
2009-03-06 15:10:00,24.85,24.97,24.72,24.92,227200.0,18.0245,18.1115,17.9302,18.0753,227200.0
2009-03-06 15:20:00,24.93,24.93,24.62,24.64,159800.0,18.0825,18.0825,17.8577,17.8722,159800.0
2009-03-06 15:30:00,24.64,24.97,24.64,24.86,301900.0,17.8722,18.1115,17.8722,18.0318,301900.0
2009-03-06 15:40:00,24.86,25.31,24.84,25.22,580800.0,18.0318,18.3582,18.0173,18.2929,580800.0
2009-03-06 15:50:00,25.21,25.54,25.21,25.51,635100.0,18.2856,18.525,18.2856,18.5032,635100.0
2009-03-09 09:30:00,25.12,25.89,25.03,25.74,135100.0,18.2203,18.7789,18.1551,18.6701,135100.0
2009-03-09 09:40:00,25.74,26.11,25.68,26.1,126300.0,18.6701,18.9384,18.6265,18.9312,126300.0
2009-03-09 09:50:00,26.1,26.44,26.0,26.03,191100.0,18.9312,19.1778,18.8586,18.8804,191100.0
2009-03-09 10:00:00,26.01,26.51,25.91,26.27,93500.0,18.8659,19.2286,18.7934,19.0545,93500.0
2009-03-09 10:10:00,26.26,26.56,26.23,26.32,153900.0,19.0472,19.2648,19.0255,19.0907,153900.0
2009-03-09 10:20:00,26.33,26.38,26.14,26.23,136700.0,19.098,19.1343,18.9602,19.0255,136700.0
2009-03-09 10:30:00,26.28,26.47,26.03,26.17,149800.0,19.0617,19.1995,18.8804,18.9819,149800.0
2009-03-09 10:40:00,26.17,26.39,26.04,26.06,122300.0,18.9819,19.1415,18.8877,18.9022,122300.0
2009-03-09 10:50:00,26.05,26.2,25.95,26.07,121000.0,18.8949,19.0037,18.8224,18.9094,121000.0
2009-03-09 11:00:00,26.06,26.29,26.01,26.08,160000.0,18.9022,19.069,18.8659,18.9167,160000.0
2009-03-09 11:10:00,26.09,26.32,25.99,26.0,85500.0,18.9239,19.0907,18.8514,18.8586,85500.0
2009-03-09 11:20:00,26.02,26.18,25.95,26.01,94600.0,18.8731,18.9892,18.8224,18.8659,94600.0
2009-03-09 11:30:00,26.03,26.18,25.95,26.08,111000.0,18.8804,18.9892,18.8224,18.9167,111000.0
2009-03-09 11:40:00,26.08,26.31,25.96,26.2,77900.0,18.9167,19.0835,18.8296,19.0037,77900.0
2009-03-09 11:50:00,26.2,26.24,26.0,26.07,46400.0,19.0037,19.0327,18.8586,18.9094,46400.0
2009-03-09 12:00:00,26.07,26.15,26.0,26.11,69700.0,18.9094,18.9674,18.8586,18.9384,69700.0
2009-03-09 12:10:00,26.11,26.46,26.1,26.45,95700.0,18.9384,19.1923,18.9312,19.185,95700.0
2009-03-09 12:20:00,26.45,26.51,26.3,26.36,67400.0,19.185,19.2286,19.0762,19.1198,67400.0
2009-03-09 12:30:00,26.37,26.41,26.22,26.23,61600.0,19.127,19.156,19.0182,19.0255,61600.0
2009-03-09 12:40:00,26.21,26.22,26.14,26.2,91600.0,19.011,19.0182,18.9602,19.0037,91600.0
2009-03-09 12:50:00,26.19,26.37,26.17,26.35,148600.0,18.9965,19.127,18.9819,19.1125,148600.0
2009-03-09 13:00:00,26.34,26.34,26.05,26.09,111800.0,19.1053,19.1053,18.8949,18.9239,111800.0
2009-03-09 13:10:00,26.09,26.19,26.02,26.11,102400.0,18.9239,18.9965,18.8731,18.9384,102400.0
2009-03-09 13:20:00,26.12,26.14,26.01,26.09,78900.0,18.9457,18.9602,18.8659,18.9239,78900.0
2009-03-09 13:30:00,26.08,26.2,26.03,26.06,105000.0,18.9167,19.0037,18.8804,18.9022,105000.0
2009-03-09 13:40:00,26.09,26.28,26.08,26.28,81100.0,18.9239,19.0617,18.9167,19.0617,81100.0
2009-03-09 13:50:00,26.28,26.33,26.13,26.18,75300.0,19.0617,19.098,18.9529,18.9892,75300.0
2009-03-09 14:00:00,26.18,26.43,26.11,26.38,200300.0,18.9892,19.1705,18.9384,19.1343,200300.0
2009-03-09 14:10:00,26.39,26.44,26.18,26.28,171600.0,19.1415,19.1778,18.9892,19.0617,171600.0
2009-03-09 14:20:00,26.27,26.34,26.21,26.3,279900.0,19.0545,19.1053,19.011,19.0762,279900.0
2009-03-09 14:30:00,26.29,26.31,26.03,26.15,294600.0,19.069,19.0835,18.8804,18.9674,294600.0
2009-03-09 14:40:00,26.16,26.28,25.98,26.16,213600.0,18.9747,19.0617,18.8441,18.9747,213600.0
2009-03-09 14:50:00,26.15,26.25,26.14,26.16,165600.0,18.9674,19.04,18.9602,18.9747,165600.0
2009-03-09 15:00:00,26.17,26.28,26.04,26.12,231300.0,18.9819,19.0617,18.8877,18.9457,231300.0
2009-03-09 15:10:00,26.12,26.12,25.8,25.92,298300.0,18.9457,18.9457,18.7136,18.8006,298300.0
2009-03-09 15:20:00,25.91,25.95,25.78,25.9,238100.0,18.7934,18.8224,18.6991,18.7861,238100.0
2009-03-09 15:30:00,25.91,26.02,25.77,25.78,382900.0,18.7934,18.8731,18.6918,18.6991,382900.0
2009-03-09 15:40:00,25.77,25.78,25.6,25.62,484100.0,18.6918,18.6991,18.5685,18.583,484100.0
2009-03-09 15:50:00,25.62,25.84,25.61,25.82,536900.0,18.583,18.7426,18.5758,18.7281,536900.0
2009-03-10 09:30:00,26.79,26.86,26.41,26.7,177100.0,19.4317,19.4824,19.156,19.3664,177100.0
2009-03-10 09:40:00,26.69,26.83,26.44,26.73,252000.0,19.3591,19.4607,19.1778,19.3881,252000.0
2009-03-10 09:50:00,26.76,26.99,26.72,26.72,293600.0,19.4099,19.5767,19.3809,19.3809,293600.0
2009-03-10 10:00:00,26.71,27.3,26.71,27.22,366400.0,19.3736,19.8016,19.3736,19.7435,366400.0
2009-03-10 10:10:00,27.22,27.41,27.12,27.24,339200.0,19.7435,19.8814,19.671,19.7581,339200.0
2009-03-10 10:20:00,27.24,27.27,26.94,27.02,161100.0,19.7581,19.7798,19.5405,19.5985,161100.0
2009-03-10 10:30:00,27.02,27.11,27.0,27.07,191100.0,19.5985,19.6638,19.584,19.6347,191100.0
2009-03-10 10:40:00,27.08,27.21,27.0,27.1,205500.0,19.642,19.7363,19.584,19.6565,205500.0
2009-03-10 10:50:00,27.08,27.25,27.02,27.05,187900.0,19.642,19.7653,19.5985,19.6202,187900.0
2009-03-10 11:00:00,27.04,27.1,26.93,26.93,140200.0,19.613,19.6565,19.5332,19.5332,140200.0
2009-03-10 11:10:00,26.94,27.15,26.91,27.07,146000.0,19.5405,19.6928,19.5187,19.6347,146000.0
2009-03-10 11:20:00,27.06,27.22,26.98,27.18,272000.0,19.6275,19.7435,19.5695,19.7145,272000.0
2009-03-10 11:30:00,27.18,27.27,27.03,27.04,281500.0,19.7145,19.7798,19.6057,19.613,281500.0
2009-03-10 11:40:00,27.06,27.14,27.02,27.07,135800.0,19.6275,19.6855,19.5985,19.6347,135800.0
2009-03-10 11:50:00,27.08,27.47,27.08,27.47,196700.0,19.642,19.9249,19.642,19.9249,196700.0
2009-03-10 12:00:00,27.47,27.5,27.32,27.38,317300.0,19.9249,19.9466,19.8161,19.8596,317300.0
2009-03-10 12:10:00,27.37,27.39,27.26,27.31,157000.0,19.8523,19.8669,19.7726,19.8088,157000.0
2009-03-10 12:20:00,27.32,27.4,27.25,27.4,195300.0,19.8161,19.8741,19.7653,19.8741,195300.0
2009-03-10 12:30:00,27.38,27.47,27.31,27.31,302400.0,19.8596,19.9249,19.8088,19.8088,302400.0
2009-03-10 12:40:00,27.31,27.44,27.31,27.44,156500.0,19.8088,19.9031,19.8088,19.9031,156500.0
2009-03-10 12:50:00,27.43,27.46,27.24,27.26,128300.0,19.8959,19.9176,19.7581,19.7726,128300.0
2009-03-10 13:00:00,27.25,27.32,27.25,27.29,61100.0,19.7653,19.8161,19.7653,19.7943,61100.0
2009-03-10 13:10:00,27.29,27.36,27.22,27.24,265300.0,19.7943,19.8451,19.7435,19.7581,265300.0
2009-03-10 13:20:00,27.24,27.45,27.24,27.39,160000.0,19.7581,19.9104,19.7581,19.8669,160000.0
2009-03-10 13:30:00,27.38,27.5,27.35,27.39,283300.0,19.8596,19.9466,19.8378,19.8669,283300.0
2009-03-10 13:40:00,27.38,27.56,27.35,27.51,252000.0,19.8596,19.9902,19.8378,19.9539,252000.0
2009-03-10 13:50:00,27.51,27.58,27.37,27.44,128400.0,19.9539,20.0047,19.8523,19.9031,128400.0
2009-03-10 14:00:00,27.44,27.48,27.26,27.3,255400.0,19.9031,19.9321,19.7726,19.8016,255400.0
2009-03-10 14:10:00,27.31,27.34,27.05,27.19,232400.0,19.8088,19.8306,19.6202,19.7218,232400.0
2009-03-10 14:20:00,27.2,27.25,27.06,27.13,205500.0,19.729,19.7653,19.6275,19.6783,205500.0
2009-03-10 14:30:00,27.12,27.31,27.09,27.17,163100.0,19.671,19.8088,19.6493,19.7073,163100.0
2009-03-10 14:40:00,27.17,27.34,27.05,27.07,181200.0,19.7073,19.8306,19.6202,19.6347,181200.0
2009-03-10 14:50:00,27.06,27.18,27.03,27.15,271000.0,19.6275,19.7145,19.6057,19.6928,271000.0
2009-03-10 15:00:00,27.14,27.61,27.12,27.57,432300.0,19.6855,20.0264,19.671,19.9974,432300.0
2009-03-10 15:10:00,27.57,27.75,27.32,27.47,384800.0,19.9974,20.128,19.8161,19.9249,384800.0
2009-03-10 15:20:00,27.47,27.86,27.45,27.83,308200.0,19.9249,20.2078,19.9104,20.186,308200.0
2009-03-10 15:30:00,27.83,27.88,27.68,27.81,498800.0,20.186,20.2223,20.0772,20.1715,498800.0
2009-03-10 15:40:00,27.81,27.91,27.61,27.69,438700.0,20.1715,20.244,20.0264,20.0844,438700.0
2009-03-10 15:50:00,27.69,27.83,27.63,27.82,587400.0,20.0844,20.186,20.0409,20.1787,587400.0
2009-03-11 09:30:00,28.02,28.3,27.43,27.7,479100.0,20.3238,20.5269,19.8959,20.0917,479100.0
2009-03-11 09:40:00,27.73,28.47,27.61,28.44,363300.0,20.1135,20.6502,20.0264,20.6284,363300.0
2009-03-11 09:50:00,28.45,28.82,28.44,28.82,412600.0,20.6357,20.9041,20.6284,20.9041,412600.0
2009-03-11 10:00:00,28.82,29.17,28.78,28.97,392500.0,20.9041,21.1579,20.8751,21.0129,392500.0
2009-03-11 10:10:00,28.98,29.07,28.72,28.81,221100.0,21.0201,21.0854,20.8315,20.8968,221100.0
2009-03-11 10:20:00,28.81,29.16,28.79,29.0,183200.0,20.8968,21.1507,20.8823,21.0346,183200.0
2009-03-11 10:30:00,29.0,29.1,28.58,28.79,197700.0,21.0346,21.1072,20.73,20.8823,197700.0
2009-03-11 10:40:00,28.79,28.79,28.41,28.52,216400.0,20.8823,20.8823,20.6067,20.6865,216400.0
2009-03-11 10:50:00,28.52,28.68,28.38,28.61,172400.0,20.6865,20.8025,20.5849,20.7518,172400.0
2009-03-11 11:00:00,28.59,29.0,28.59,28.99,154600.0,20.7372,21.0346,20.7372,21.0274,154600.0
2009-03-11 11:10:00,29.01,29.05,28.88,29.0,181200.0,21.0419,21.0709,20.9476,21.0346,181200.0
2009-03-11 11:20:00,28.98,29.03,28.75,28.97,184600.0,21.0201,21.0564,20.8533,21.0129,184600.0
2009-03-11 11:30:00,28.96,29.0,28.82,28.93,124800.0,21.0056,21.0346,20.9041,20.9839,124800.0
2009-03-11 11:40:00,28.94,28.96,28.71,28.77,112000.0,20.9911,21.0056,20.8243,20.8678,112000.0
2009-03-11 11:50:00,28.78,29.02,28.76,29.0,97500.0,20.8751,21.0491,20.8606,21.0346,97500.0
2009-03-11 12:00:00,29.01,29.1,28.96,29.0,107700.0,21.0419,21.1072,21.0056,21.0346,107700.0
2009-03-11 12:10:00,29.0,29.06,28.89,28.9,73900.0,21.0346,21.0782,20.9548,20.9621,73900.0
2009-03-11 12:20:00,28.89,28.91,28.77,28.8,80300.0,20.9548,20.9694,20.8678,20.8896,80300.0
2009-03-11 12:30:00,28.79,28.82,28.56,28.57,91700.0,20.8823,20.9041,20.7155,20.7227,91700.0
2009-03-11 12:40:00,28.57,28.64,28.48,28.51,75900.0,20.7227,20.7735,20.6575,20.6792,75900.0
2009-03-11 12:50:00,28.52,28.57,28.36,28.36,100700.0,20.6865,20.7227,20.5704,20.5704,100700.0
2009-03-11 13:00:00,28.36,28.44,28.29,28.31,94500.0,20.5704,20.6284,20.5196,20.5342,94500.0
2009-03-11 13:10:00,28.31,28.6,28.27,28.55,150800.0,20.5342,20.7445,20.5051,20.7082,150800.0
2009-03-11 13:20:00,28.55,28.58,28.35,28.41,72900.0,20.7082,20.73,20.5632,20.6067,72900.0
2009-03-11 13:30:00,28.42,28.7,28.39,28.7,110200.0,20.6139,20.817,20.5922,20.817,110200.0
2009-03-11 13:40:00,28.71,28.82,28.61,28.69,152500.0,20.8243,20.9041,20.7518,20.8098,152500.0
2009-03-11 13:50:00,28.7,28.73,28.5,28.63,95200.0,20.817,20.8388,20.672,20.7663,95200.0
2009-03-11 14:00:00,28.65,28.74,28.38,28.38,135300.0,20.7808,20.846,20.5849,20.5849,135300.0
2009-03-11 14:10:00,28.36,28.42,28.1,28.16,164600.0,20.5704,20.6139,20.3818,20.4254,164600.0
2009-03-11 14:20:00,28.15,28.2,27.98,28.15,105100.0,20.4181,20.4544,20.2948,20.4181,105100.0
2009-03-11 14:30:00,28.15,28.35,28.15,28.3,136900.0,20.4181,20.5632,20.4181,20.5269,136900.0
2009-03-11 14:40:00,28.29,28.62,28.23,28.45,153700.0,20.5196,20.759,20.4761,20.6357,153700.0
2009-03-11 14:50:00,28.46,28.49,28.32,28.34,119400.0,20.643,20.6647,20.5414,20.5559,119400.0
2009-03-11 15:00:00,28.35,28.66,28.33,28.64,175000.0,20.5632,20.788,20.5487,20.7735,175000.0
2009-03-11 15:10:00,28.62,28.8,28.6,28.73,167100.0,20.759,20.8896,20.7445,20.8388,167100.0
2009-03-11 15:20:00,28.73,29.0,28.72,28.91,294500.0,20.8388,21.0346,20.8315,20.9694,294500.0
2009-03-11 15:30:00,28.9,29.09,28.83,29.07,291800.0,20.9621,21.0999,20.9113,21.0854,291800.0
2009-03-11 15:40:00,29.07,29.09,28.71,28.81,359100.0,21.0854,21.0999,20.8243,20.8968,359100.0
2009-03-11 15:50:00,28.81,28.87,28.58,28.63,496800.0,20.8968,20.9403,20.73,20.7663,496800.0
2009-03-12 09:30:00,28.63,28.75,27.9,28.11,111500.0,20.7663,20.8533,20.2368,20.3891,111500.0
2009-03-12 09:40:00,28.1,28.12,27.72,28.0,179200.0,20.3818,20.3963,20.1062,20.3093,179200.0
2009-03-12 09:50:00,27.99,28.27,27.91,28.17,96700.0,20.302,20.5051,20.244,20.4326,96700.0
2009-03-12 10:00:00,28.23,28.5,28.19,28.47,96100.0,20.4761,20.672,20.4471,20.6502,96100.0
2009-03-12 10:10:00,28.47,28.61,28.32,28.57,176800.0,20.6502,20.7518,20.5414,20.7227,176800.0
2009-03-12 10:20:00,28.58,28.84,28.57,28.62,116800.0,20.73,20.9186,20.7227,20.759,116800.0
2009-03-12 10:30:00,28.63,28.78,28.36,28.48,60100.0,20.7663,20.8751,20.5704,20.6575,60100.0
2009-03-12 10:40:00,28.48,28.98,28.48,28.75,101000.0,20.6575,21.0201,20.6575,20.8533,101000.0
2009-03-12 10:50:00,28.75,29.01,28.75,28.82,131400.0,20.8533,21.0419,20.8533,20.9041,131400.0
2009-03-12 11:00:00,28.82,28.9,28.58,28.68,135000.0,20.9041,20.9621,20.73,20.8025,135000.0
2009-03-12 11:10:00,28.7,28.8,28.63,28.69,102100.0,20.817,20.8896,20.7663,20.8098,102100.0
2009-03-12 11:20:00,28.69,28.72,28.4,28.53,141700.0,20.8098,20.8315,20.5994,20.6937,141700.0
2009-03-12 11:30:00,28.53,28.63,28.45,28.62,71600.0,20.6937,20.7663,20.6357,20.759,71600.0
2009-03-12 11:40:00,28.63,28.9,28.63,28.65,96800.0,20.7663,20.9621,20.7663,20.7808,96800.0
2009-03-12 11:50:00,28.65,28.75,28.53,28.72,135600.0,20.7808,20.8533,20.6937,20.8315,135600.0
2009-03-12 12:00:00,28.71,28.96,28.65,28.89,103500.0,20.8243,21.0056,20.7808,20.9548,103500.0
2009-03-12 12:10:00,28.9,28.97,28.75,28.93,80800.0,20.9621,21.0129,20.8533,20.9839,80800.0
2009-03-12 12:20:00,28.93,29.0,28.72,28.93,107800.0,20.9839,21.0346,20.8315,20.9839,107800.0
2009-03-12 12:30:00,28.93,29.08,28.85,29.08,88500.0,20.9839,21.0927,20.9258,21.0927,88500.0
2009-03-12 12:40:00,29.08,29.1,29.03,29.09,82200.0,21.0927,21.1072,21.0564,21.0999,82200.0
2009-03-12 12:50:00,29.1,29.38,29.03,29.37,116100.0,21.1072,21.3103,21.0564,21.303,116100.0
2009-03-12 13:00:00,29.37,29.62,29.37,29.58,273200.0,21.303,21.4843,21.303,21.4553,273200.0
2009-03-12 13:10:00,29.58,29.68,29.45,29.59,122200.0,21.4553,21.5279,21.361,21.4626,122200.0
2009-03-12 13:20:00,29.58,29.59,29.27,29.28,117100.0,21.4553,21.4626,21.2305,21.2377,117100.0
2009-03-12 13:30:00,29.28,29.41,29.16,29.24,313600.0,21.2377,21.332,21.1507,21.2087,313600.0
2009-03-12 13:40:00,29.23,29.29,29.19,29.2,162800.0,21.2015,21.245,21.1724,21.1797,162800.0
2009-03-12 13:50:00,29.2,29.28,29.12,29.23,91200.0,21.1797,21.2377,21.1217,21.2015,91200.0
2009-03-12 14:00:00,29.23,29.26,29.1,29.16,87900.0,21.2015,21.2232,21.1072,21.1507,87900.0
2009-03-12 14:10:00,29.17,29.47,29.15,29.45,139900.0,21.1579,21.3755,21.1434,21.361,139900.0
2009-03-12 14:20:00,29.44,29.49,29.35,29.4,92100.0,21.3538,21.39,21.2885,21.3248,92100.0
2009-03-12 14:30:00,29.39,29.5,29.34,29.42,125200.0,21.3175,21.3973,21.2812,21.3393,125200.0
2009-03-12 14:40:00,29.42,29.64,29.41,29.62,118700.0,21.3393,21.4988,21.332,21.4843,118700.0
2009-03-12 14:50:00,29.63,29.65,29.38,29.38,179200.0,21.4916,21.5061,21.3103,21.3103,179200.0
2009-03-12 15:00:00,29.39,29.55,29.34,29.54,121300.0,21.3175,21.4336,21.2812,21.4263,121300.0
2009-03-12 15:10:00,29.55,29.83,29.52,29.8,228800.0,21.4336,21.6367,21.4118,21.6149,228800.0
2009-03-12 15:20:00,29.8,29.82,29.56,29.67,209500.0,21.6149,21.6294,21.4408,21.5206,209500.0
2009-03-12 15:30:00,29.67,29.83,29.58,29.8,124500.0,21.5206,21.6367,21.4553,21.6149,124500.0
2009-03-12 15:40:00,29.79,30.0,29.79,29.94,268300.0,21.6076,21.76,21.6076,21.7164,268300.0
2009-03-12 15:50:00,29.94,29.97,29.8,29.88,319100.0,21.7164,21.7382,21.6149,21.6729,319100.0
2009-03-13 09:30:00,30.02,30.05,29.41,29.67,233400.0,21.7745,21.7962,21.332,21.5206,233400.0
2009-03-13 09:40:00,29.66,29.86,29.15,29.53,185400.0,21.5134,21.6584,21.1434,21.4191,185400.0
2009-03-13 09:50:00,29.55,29.96,29.45,29.96,70400.0,21.4336,21.731,21.361,21.731,70400.0
2009-03-13 10:00:00,29.94,30.49,29.79,30.47,223100.0,21.7164,22.1154,21.6076,22.1009,223100.0
2009-03-13 10:10:00,30.45,30.5,30.12,30.2,132500.0,22.0864,22.1226,21.847,21.905,132500.0
2009-03-13 10:20:00,30.18,30.26,29.68,29.68,103100.0,21.8905,21.9486,21.5279,21.5279,103100.0
2009-03-13 10:30:00,29.72,29.74,29.54,29.64,143100.0,21.5569,21.5714,21.4263,21.4988,143100.0
2009-03-13 10:40:00,29.64,30.03,29.64,29.96,122000.0,21.4988,21.7817,21.4988,21.731,122000.0
2009-03-13 10:50:00,29.97,29.98,29.43,29.58,163300.0,21.7382,21.7455,21.3465,21.4553,163300.0
2009-03-13 11:00:00,29.56,29.76,29.28,29.4,90300.0,21.4408,21.5859,21.2377,21.3248,90300.0
2009-03-13 11:10:00,29.4,29.53,29.28,29.35,61600.0,21.3248,21.4191,21.2377,21.2885,61600.0
2009-03-13 11:20:00,29.35,29.52,29.29,29.46,51500.0,21.2885,21.4118,21.245,21.3683,51500.0
2009-03-13 11:30:00,29.48,29.48,29.15,29.19,106500.0,21.3828,21.3828,21.1434,21.1724,106500.0
2009-03-13 11:40:00,29.18,29.2,28.83,29.02,128100.0,21.1652,21.1797,20.9113,21.0491,128100.0
2009-03-13 11:50:00,29.02,29.02,28.82,28.86,124000.0,21.0491,21.0491,20.9041,20.9331,124000.0
2009-03-13 12:00:00,28.85,29.07,28.8,28.92,64500.0,20.9258,21.0854,20.8896,20.9766,64500.0
2009-03-13 12:10:00,28.91,28.97,28.81,28.86,54500.0,20.9694,21.0129,20.8968,20.9331,54500.0
2009-03-13 12:20:00,28.85,28.98,28.78,28.92,74500.0,20.9258,21.0201,20.8751,20.9766,74500.0
2009-03-13 12:30:00,28.9,29.1,28.87,29.08,122000.0,20.9621,21.1072,20.9403,21.0927,122000.0
2009-03-13 12:40:00,29.08,29.44,29.07,29.26,234800.0,21.0927,21.3538,21.0854,21.2232,234800.0
2009-03-13 12:50:00,29.25,29.4,29.23,29.35,94500.0,21.216,21.3248,21.2015,21.2885,94500.0
2009-03-13 13:00:00,29.35,29.37,29.24,29.33,39000.0,21.2885,21.303,21.2087,21.274,39000.0
2009-03-13 13:10:00,29.34,29.59,29.32,29.46,54300.0,21.2812,21.4626,21.2667,21.3683,54300.0
2009-03-13 13:20:00,29.47,29.52,29.42,29.48,46300.0,21.3755,21.4118,21.3393,21.3828,46300.0
2009-03-13 13:30:00,29.48,29.49,29.24,29.3,64800.0,21.3828,21.39,21.2087,21.2522,64800.0
2009-03-13 13:40:00,29.28,29.42,29.26,29.35,52900.0,21.2377,21.3393,21.2232,21.2885,52900.0
2009-03-13 13:50:00,29.36,29.51,29.34,29.49,72700.0,21.2958,21.4046,21.2812,21.39,72700.0
2009-03-13 14:00:00,29.48,29.63,29.39,29.59,83500.0,21.3828,21.4916,21.3175,21.4626,83500.0
2009-03-13 14:10:00,29.57,29.65,29.43,29.47,128400.0,21.4481,21.5061,21.3465,21.3755,128400.0
2009-03-13 14:20:00,29.45,29.52,29.41,29.48,86300.0,21.361,21.4118,21.332,21.3828,86300.0
2009-03-13 14:30:00,29.49,29.69,29.47,29.59,141600.0,21.39,21.5351,21.3755,21.4626,141600.0
2009-03-13 14:40:00,29.58,29.75,29.55,29.63,146100.0,21.4553,21.5786,21.4336,21.4916,146100.0
2009-03-13 14:50:00,29.63,29.68,29.45,29.5,140600.0,21.4916,21.5279,21.361,21.3973,140600.0
2009-03-13 15:00:00,29.5,29.64,29.45,29.64,113500.0,21.3973,21.4988,21.361,21.4988,113500.0
2009-03-13 15:10:00,29.65,29.77,29.53,29.75,167700.0,21.5061,21.5931,21.4191,21.5786,167700.0
2009-03-13 15:20:00,29.75,29.78,29.67,29.69,134100.0,21.5786,21.6004,21.5206,21.5351,134100.0
2009-03-13 15:30:00,29.7,29.73,29.52,29.67,193800.0,21.5424,21.5641,21.4118,21.5206,193800.0
2009-03-13 15:40:00,29.66,29.72,29.5,29.51,341700.0,21.5134,21.5569,21.3973,21.4046,341700.0
2009-03-13 15:50:00,29.5,29.76,29.5,29.7,342300.0,21.3973,21.5859,21.3973,21.5424,342300.0
2009-03-16 09:30:00,29.99,31.11,29.71,31.03,336100.0,21.7527,22.5651,21.5496,22.5071,336100.0
2009-03-16 09:40:00,31.04,31.37,30.88,31.32,320400.0,22.5143,22.7537,22.3983,22.7174,320400.0
2009-03-16 09:50:00,31.34,31.55,31.06,31.15,299500.0,22.7319,22.8842,22.5288,22.5941,299500.0
2009-03-16 10:00:00,31.15,31.35,30.84,31.01,153400.0,22.5941,22.7392,22.3692,22.4926,153400.0
2009-03-16 10:10:00,31.01,31.04,30.69,30.71,109800.0,22.4926,22.5143,22.2604,22.275,109800.0
2009-03-16 10:20:00,30.7,31.09,30.64,30.86,117500.0,22.2677,22.5506,22.2242,22.3838,117500.0
2009-03-16 10:30:00,30.85,31.24,30.83,31.03,162800.0,22.3765,22.6594,22.362,22.5071,162800.0
2009-03-16 10:40:00,31.01,31.24,30.91,31.21,133300.0,22.4926,22.6594,22.42,22.6376,133300.0
2009-03-16 10:50:00,31.21,31.24,30.96,30.98,95700.0,22.6376,22.6594,22.4563,22.4708,95700.0
2009-03-16 11:00:00,30.98,31.05,30.94,30.96,147300.0,22.4708,22.5216,22.4418,22.4563,147300.0
2009-03-16 11:10:00,30.95,31.03,30.84,30.95,103700.0,22.449,22.5071,22.3692,22.449,103700.0
2009-03-16 11:20:00,30.96,31.11,30.89,31.06,122400.0,22.4563,22.5651,22.4055,22.5288,122400.0
2009-03-16 11:30:00,31.05,31.09,30.82,30.86,159600.0,22.5216,22.5506,22.3547,22.3838,159600.0
2009-03-16 11:40:00,30.86,30.87,30.69,30.84,186100.0,22.3838,22.391,22.2604,22.3692,186100.0
2009-03-16 11:50:00,30.85,30.88,30.6,30.63,127700.0,22.3765,22.3983,22.1952,22.2169,127700.0
2009-03-16 12:00:00,30.62,30.64,30.5,30.54,84900.0,22.2097,22.2242,22.1226,22.1516,84900.0
2009-03-16 12:10:00,30.54,30.65,30.5,30.61,62900.0,22.1516,22.2314,22.1226,22.2024,62900.0
2009-03-16 12:20:00,30.61,30.7,30.61,30.7,44300.0,22.2024,22.2677,22.2024,22.2677,44300.0
2009-03-16 12:30:00,30.7,30.95,30.7,30.9,79000.0,22.2677,22.449,22.2677,22.4128,79000.0
2009-03-16 12:40:00,30.89,31.12,30.88,31.11,85100.0,22.4055,22.5723,22.3983,22.5651,85100.0
2009-03-16 12:50:00,31.11,31.24,31.05,31.14,64800.0,22.5651,22.6594,22.5216,22.5868,64800.0
2009-03-16 13:00:00,31.13,31.18,30.99,31.06,72400.0,22.5796,22.6159,22.478,22.5288,72400.0
2009-03-16 13:10:00,31.07,31.21,31.03,31.21,67400.0,22.5361,22.6376,22.5071,22.6376,67400.0
2009-03-16 13:20:00,31.2,31.21,30.97,31.09,111000.0,22.6304,22.6376,22.4635,22.5506,111000.0
2009-03-16 13:30:00,31.08,31.25,31.03,31.25,108100.0,22.5433,22.6666,22.5071,22.6666,108100.0
2009-03-16 13:40:00,31.25,31.38,31.18,31.26,81900.0,22.6666,22.7609,22.6159,22.6739,81900.0
2009-03-16 13:50:00,31.26,31.29,30.92,31.0,50000.0,22.6739,22.6956,22.4273,22.4853,50000.0
2009-03-16 14:00:00,31.0,31.08,30.85,30.87,158100.0,22.4853,22.5433,22.3765,22.391,158100.0
2009-03-16 14:10:00,30.87,30.88,30.72,30.84,105100.0,22.391,22.3983,22.2822,22.3692,105100.0
2009-03-16 14:20:00,30.83,30.83,30.58,30.72,76100.0,22.362,22.362,22.1807,22.2822,76100.0
2009-03-16 14:30:00,30.74,30.78,30.59,30.64,65200.0,22.2967,22.3257,22.1879,22.2242,65200.0
2009-03-16 14:40:00,30.65,30.88,30.63,30.81,67700.0,22.2314,22.3983,22.2169,22.3475,67700.0
2009-03-16 14:50:00,30.81,30.86,30.42,30.48,123800.0,22.3475,22.3838,22.0646,22.1081,123800.0
2009-03-16 15:00:00,30.47,30.57,30.37,30.52,120300.0,22.1009,22.1734,22.0283,22.1371,120300.0
2009-03-16 15:10:00,30.51,30.56,30.28,30.33,139400.0,22.1299,22.1662,21.9631,21.9993,139400.0
2009-03-16 15:20:00,30.33,30.34,30.1,30.3,183600.0,21.9993,22.0066,21.8325,21.9776,183600.0
2009-03-16 15:30:00,30.3,30.35,30.08,30.1,184600.0,21.9776,22.0138,21.818,21.8325,184600.0
2009-03-16 15:40:00,30.11,30.25,30.02,30.12,279700.0,21.8398,21.9413,21.7745,21.847,279700.0
2009-03-16 15:50:00,30.12,30.2,30.06,30.09,305100.0,21.847,21.905,21.8035,21.8252,305100.0
2009-03-17 09:30:00,30.21,30.35,29.73,29.75,178100.0,21.9123,22.0138,21.5641,21.5786,178100.0
2009-03-17 09:40:00,29.73,29.81,29.4,29.48,249200.0,21.5641,21.6222,21.3248,21.3828,249200.0
2009-03-17 09:50:00,29.45,29.76,29.29,29.57,146800.0,21.361,21.5859,21.245,21.4481,146800.0
2009-03-17 10:00:00,29.58,29.92,29.55,29.67,91900.0,21.4553,21.7019,21.4336,21.5206,91900.0
2009-03-17 10:10:00,29.71,29.87,29.52,29.67,86300.0,21.5496,21.6657,21.4118,21.5206,86300.0
2009-03-17 10:20:00,29.68,29.94,29.64,29.66,77100.0,21.5279,21.7164,21.4988,21.5134,77100.0
2009-03-17 10:30:00,29.69,29.8,29.56,29.78,39300.0,21.5351,21.6149,21.4408,21.6004,39300.0
2009-03-17 10:40:00,29.77,30.14,29.67,30.04,75600.0,21.5931,21.8615,21.5206,21.789,75600.0
2009-03-17 10:50:00,30.04,30.11,29.95,29.99,48600.0,21.789,21.8398,21.7237,21.7527,48600.0
2009-03-17 11:00:00,29.99,30.02,29.86,29.97,50500.0,21.7527,21.7745,21.6584,21.7382,50500.0
2009-03-17 11:10:00,29.97,30.0,29.68,29.69,64100.0,21.7382,21.76,21.5279,21.5351,64100.0
2009-03-17 11:20:00,29.69,29.87,29.6,29.65,78200.0,21.5351,21.6657,21.4698,21.5061,78200.0
2009-03-17 11:30:00,29.64,29.75,29.56,29.67,33000.0,21.4988,21.5786,21.4408,21.5206,33000.0
2009-03-17 11:40:00,29.67,29.91,29.63,29.89,54500.0,21.5206,21.6947,21.4916,21.6802,54500.0
2009-03-17 11:50:00,29.89,29.94,29.83,29.93,52700.0,21.6802,21.7164,21.6367,21.7092,52700.0
2009-03-17 12:00:00,29.94,30.06,29.94,30.02,60300.0,21.7164,21.8035,21.7164,21.7745,60300.0
2009-03-17 12:10:00,30.01,30.02,29.84,29.94,72500.0,21.7672,21.7745,21.6439,21.7164,72500.0
2009-03-17 12:20:00,29.93,30.09,29.92,30.08,70800.0,21.7092,21.8252,21.7019,21.818,70800.0
2009-03-17 12:30:00,30.08,30.31,29.95,30.3,103500.0,21.818,21.9848,21.7237,21.9776,103500.0
2009-03-17 12:40:00,30.27,30.38,30.21,30.26,62400.0,21.9558,22.0356,21.9123,21.9486,62400.0
2009-03-17 12:50:00,30.25,30.31,30.2,30.3,56000.0,21.9413,21.9848,21.905,21.9776,56000.0
2009-03-17 13:00:00,30.31,30.35,30.18,30.19,65400.0,21.9848,22.0138,21.8905,21.8978,65400.0
2009-03-17 13:10:00,30.19,30.26,30.14,30.18,87600.0,21.8978,21.9486,21.8615,21.8905,87600.0
2009-03-17 13:20:00,30.2,30.23,30.08,30.08,102600.0,21.905,21.9268,21.818,21.818,102600.0
2009-03-17 13:30:00,30.1,30.23,30.0,30.14,112200.0,21.8325,21.9268,21.76,21.8615,112200.0
2009-03-17 13:40:00,30.14,30.17,30.02,30.04,48100.0,21.8615,21.8833,21.7745,21.789,48100.0
2009-03-17 13:50:00,30.02,30.04,29.85,29.89,133200.0,21.7745,21.789,21.6512,21.6802,133200.0
2009-03-17 14:00:00,29.91,29.93,29.83,29.89,80900.0,21.6947,21.7092,21.6367,21.6802,80900.0
2009-03-17 14:10:00,29.89,30.06,29.86,29.99,104200.0,21.6802,21.8035,21.6584,21.7527,104200.0
2009-03-17 14:20:00,30.0,30.05,29.83,29.83,80400.0,21.76,21.7962,21.6367,21.6367,80400.0
2009-03-17 14:30:00,29.84,29.98,29.81,29.94,65000.0,21.6439,21.7455,21.6222,21.7164,65000.0
2009-03-17 14:40:00,29.94,30.13,29.93,30.11,126400.0,21.7164,21.8543,21.7092,21.8398,126400.0
2009-03-17 14:50:00,30.12,30.16,30.0,30.03,135400.0,21.847,21.876,21.76,21.7817,135400.0
2009-03-17 15:00:00,30.03,30.39,29.98,30.37,126000.0,21.7817,22.0428,21.7455,22.0283,126000.0
2009-03-17 15:10:00,30.38,30.41,30.26,30.32,88300.0,22.0356,22.0574,21.9486,21.9921,88300.0
2009-03-17 15:20:00,30.3,30.45,30.25,30.28,110800.0,21.9776,22.0864,21.9413,21.9631,110800.0
2009-03-17 15:30:00,30.28,30.4,30.17,30.39,170900.0,21.9631,22.0501,21.8833,22.0428,170900.0
2009-03-17 15:40:00,30.39,30.61,30.37,30.51,232100.0,22.0428,22.2024,22.0283,22.1299,232100.0
2009-03-17 15:50:00,30.5,30.73,30.48,30.73,284700.0,22.1226,22.2895,22.1081,22.2895,284700.0
2009-03-18 09:30:00,30.37,30.49,29.86,30.02,156300.0,22.0283,22.1154,21.6584,21.7745,156300.0
2009-03-18 09:40:00,30.02,30.19,29.85,29.92,96100.0,21.7745,21.8978,21.6512,21.7019,96100.0
2009-03-18 09:50:00,29.94,29.95,29.77,29.88,86100.0,21.7164,21.7237,21.5931,21.6729,86100.0
2009-03-18 10:00:00,29.91,29.98,29.49,29.51,160900.0,21.6947,21.7455,21.39,21.4046,160900.0
2009-03-18 10:10:00,29.51,29.65,29.39,29.46,74600.0,21.4046,21.5061,21.3175,21.3683,74600.0
2009-03-18 10:20:00,29.44,29.58,29.35,29.47,61700.0,21.3538,21.4553,21.2885,21.3755,61700.0
2009-03-18 10:30:00,29.46,29.47,29.2,29.26,106800.0,21.3683,21.3755,21.1797,21.2232,106800.0
2009-03-18 10:40:00,29.26,29.34,29.19,29.33,112200.0,21.2232,21.2812,21.1724,21.274,112200.0
2009-03-18 10:50:00,29.32,29.66,29.22,29.64,120500.0,21.2667,21.5134,21.1942,21.4988,120500.0
2009-03-18 11:00:00,29.64,29.84,29.57,29.83,115500.0,21.4988,21.6439,21.4481,21.6367,115500.0
2009-03-18 11:10:00,29.8,29.87,29.76,29.78,95300.0,21.6149,21.6657,21.5859,21.6004,95300.0
2009-03-18 11:20:00,29.77,29.8,29.61,29.71,102800.0,21.5931,21.6149,21.4771,21.5496,102800.0
2009-03-18 11:30:00,29.72,29.77,29.45,29.48,73700.0,21.5569,21.5931,21.361,21.3828,73700.0
2009-03-18 11:40:00,29.48,29.74,29.46,29.6,50400.0,21.3828,21.5714,21.3683,21.4698,50400.0
2009-03-18 11:50:00,29.6,29.89,29.59,29.88,82600.0,21.4698,21.6802,21.4626,21.6729,82600.0
2009-03-18 12:00:00,29.89,29.99,29.86,29.91,139900.0,21.6802,21.7527,21.6584,21.6947,139900.0
2009-03-18 12:10:00,29.91,29.99,29.86,29.95,180500.0,21.6947,21.7527,21.6584,21.7237,180500.0
2009-03-18 12:20:00,29.95,30.07,29.93,30.05,127300.0,21.7237,21.8107,21.7092,21.7962,127300.0
2009-03-18 12:30:00,30.05,30.12,29.95,29.99,75800.0,21.7962,21.847,21.7237,21.7527,75800.0
2009-03-18 12:40:00,29.99,30.14,29.98,30.05,60700.0,21.7527,21.8615,21.7455,21.7962,60700.0
2009-03-18 12:50:00,30.06,30.17,29.94,30.14,103600.0,21.8035,21.8833,21.7164,21.8615,103600.0
2009-03-18 13:00:00,30.15,30.23,30.11,30.17,149500.0,21.8688,21.9268,21.8398,21.8833,149500.0
2009-03-18 13:10:00,30.17,30.26,30.12,30.21,97700.0,21.8833,21.9486,21.847,21.9123,97700.0
2009-03-18 13:20:00,30.19,30.41,30.19,30.38,90700.0,21.8978,22.0574,21.8978,22.0356,90700.0
2009-03-18 13:30:00,30.37,30.41,30.34,30.41,44700.0,22.0283,22.0574,22.0066,22.0574,44700.0
2009-03-18 13:40:00,30.4,30.5,30.39,30.45,103700.0,22.0501,22.1226,22.0428,22.0864,103700.0
2009-03-18 13:50:00,30.45,30.52,30.27,30.32,65600.0,22.0864,22.1371,21.9558,21.9921,65600.0
2009-03-18 14:00:00,30.31,30.35,30.17,30.33,73000.0,21.9848,22.0138,21.8833,21.9993,73000.0
2009-03-18 14:10:00,30.32,30.83,30.26,30.57,171100.0,21.9921,22.362,21.9486,22.1734,171100.0
2009-03-18 14:20:00,30.55,31.27,30.53,30.82,445600.0,22.1589,22.6811,22.1444,22.3547,445600.0
2009-03-18 14:30:00,30.82,30.99,30.61,30.89,223000.0,22.3547,22.478,22.2024,22.4055,223000.0
2009-03-18 14:40:00,30.89,31.45,30.8,31.39,224000.0,22.4055,22.8117,22.3402,22.7682,224000.0
2009-03-18 14:50:00,31.4,31.61,31.22,31.5,274700.0,22.7754,22.9278,22.6449,22.848,274700.0
2009-03-18 15:00:00,31.5,31.52,31.22,31.46,234600.0,22.848,22.8625,22.6449,22.819,234600.0
2009-03-18 15:10:00,31.44,31.51,31.04,31.12,184900.0,22.8044,22.8552,22.5143,22.5723,184900.0
2009-03-18 15:20:00,31.11,31.11,30.55,30.89,302800.0,22.5651,22.5651,22.1589,22.4055,302800.0
2009-03-18 15:30:00,30.91,30.96,30.59,30.67,269200.0,22.42,22.4563,22.1879,22.2459,269200.0
2009-03-18 15:40:00,30.67,30.9,30.65,30.78,322700.0,22.2459,22.4128,22.2314,22.3257,322700.0
2009-03-18 15:50:00,30.79,31.13,30.78,31.06,426600.0,22.333,22.5796,22.3257,22.5288,426600.0
2009-03-19 09:30:00,31.51,32.58,31.51,32.31,430400.0,22.8552,23.6313,22.8552,23.4355,430400.0
2009-03-19 09:40:00,32.31,32.48,32.05,32.42,222600.0,23.4355,23.5588,23.2469,23.5153,222600.0
2009-03-19 09:50:00,32.44,32.44,31.73,31.88,246400.0,23.5298,23.5298,23.0148,23.1236,246400.0
2009-03-19 10:00:00,31.89,32.06,31.71,31.81,155500.0,23.1308,23.2542,23.0003,23.0728,155500.0
2009-03-19 10:10:00,31.8,32.21,31.76,32.2,123400.0,23.0656,23.363,23.0366,23.3557,123400.0
2009-03-19 10:20:00,32.2,32.51,32.11,32.3,149800.0,23.3557,23.5806,23.2904,23.4282,149800.0
2009-03-19 10:30:00,32.31,32.58,32.22,32.53,102200.0,23.4355,23.6313,23.3702,23.5951,102200.0
2009-03-19 10:40:00,32.54,32.74,32.42,32.53,131900.0,23.6023,23.7474,23.5153,23.5951,131900.0
2009-03-19 10:50:00,32.53,32.61,32.32,32.57,151700.0,23.5951,23.6531,23.4427,23.6241,151700.0
2009-03-19 11:00:00,32.58,32.75,32.44,32.44,132900.0,23.6313,23.7546,23.5298,23.5298,132900.0
2009-03-19 11:10:00,32.45,32.62,32.32,32.59,92400.0,23.537,23.6603,23.4427,23.6386,92400.0
2009-03-19 11:20:00,32.58,32.69,32.38,32.38,99100.0,23.6313,23.7111,23.4863,23.4863,99100.0
2009-03-19 11:30:00,32.37,32.43,32.22,32.22,144200.0,23.479,23.5225,23.3702,23.3702,144200.0
2009-03-19 11:40:00,32.22,32.3,32.01,32.03,104900.0,23.3702,23.4282,23.2179,23.2324,104900.0
2009-03-19 11:50:00,32.01,32.26,31.77,32.05,130700.0,23.2179,23.3992,23.0438,23.2469,130700.0
2009-03-19 12:00:00,32.05,32.1,31.76,31.81,119700.0,23.2469,23.2832,23.0366,23.0728,119700.0
2009-03-19 12:10:00,31.82,31.91,31.72,31.8,96000.0,23.0801,23.1454,23.0075,23.0656,96000.0
2009-03-19 12:20:00,31.8,31.87,31.65,31.79,81300.0,23.0656,23.1163,22.9568,23.0583,81300.0
2009-03-19 12:30:00,31.77,31.88,31.63,31.88,145500.0,23.0438,23.1236,22.9423,23.1236,145500.0
2009-03-19 12:40:00,31.88,32.05,31.82,31.97,73900.0,23.1236,23.2469,23.0801,23.1889,73900.0
2009-03-19 12:50:00,31.97,32.12,31.86,31.86,116800.0,23.1889,23.2977,23.1091,23.1091,116800.0
2009-03-19 13:00:00,31.86,32.07,31.85,31.98,158500.0,23.1091,23.2614,23.1018,23.1961,158500.0
2009-03-19 13:10:00,31.98,32.23,31.96,32.2,118400.0,23.1961,23.3775,23.1816,23.3557,118400.0
2009-03-19 13:20:00,32.19,32.36,32.17,32.31,87000.0,23.3484,23.4718,23.3339,23.4355,87000.0
2009-03-19 13:30:00,32.32,32.43,32.17,32.34,107500.0,23.4427,23.5225,23.3339,23.4572,107500.0
2009-03-19 13:40:00,32.35,32.55,32.3,32.54,125100.0,23.4645,23.6096,23.4282,23.6023,125100.0
2009-03-19 13:50:00,32.53,32.57,32.42,32.5,111400.0,23.5951,23.6241,23.5153,23.5733,111400.0
2009-03-19 14:00:00,32.51,32.75,32.51,32.67,135500.0,23.5806,23.7546,23.5806,23.6966,135500.0
2009-03-19 14:10:00,32.67,32.7,32.52,32.62,95100.0,23.6966,23.7184,23.5878,23.6603,95100.0
2009-03-19 14:20:00,32.62,32.64,32.44,32.6,140600.0,23.6603,23.6748,23.5298,23.6458,140600.0
2009-03-19 14:30:00,32.59,32.61,32.3,32.4,127100.0,23.6386,23.6531,23.4282,23.5008,127100.0
2009-03-19 14:40:00,32.41,32.48,32.19,32.19,138400.0,23.508,23.5588,23.3484,23.3484,138400.0
2009-03-19 14:50:00,32.17,32.21,31.95,32.1,185200.0,23.3339,23.363,23.1744,23.2832,185200.0
2009-03-19 15:00:00,32.1,32.24,31.92,31.98,212600.0,23.2832,23.3847,23.1526,23.1961,212600.0
2009-03-19 15:10:00,31.93,32.14,31.88,32.08,116800.0,23.1599,23.3122,23.1236,23.2687,116800.0
2009-03-19 15:20:00,32.08,32.09,31.83,31.94,151700.0,23.2687,23.2759,23.0873,23.1671,151700.0
2009-03-19 15:30:00,31.95,32.16,31.84,31.89,172600.0,23.1744,23.3267,23.0946,23.1308,172600.0
2009-03-19 15:40:00,31.88,31.95,31.78,31.83,227800.0,23.1236,23.1744,23.0511,23.0873,227800.0
2009-03-19 15:50:00,31.83,31.89,31.69,31.79,313600.0,23.0873,23.1308,22.9858,23.0583,313600.0
2009-03-20 09:30:00,31.89,32.34,31.31,31.82,893600.0,23.1308,23.4572,22.7102,23.0801,893600.0
2009-03-20 09:40:00,31.81,32.45,31.76,32.32,131700.0,23.0728,23.537,23.0366,23.4427,131700.0
2009-03-20 09:50:00,32.34,32.45,31.87,31.93,125700.0,23.4572,23.537,23.1163,23.1599,125700.0
2009-03-20 10:00:00,31.96,32.0,31.52,31.89,74500.0,23.1816,23.2106,22.8625,23.1308,74500.0
2009-03-20 10:10:00,31.91,32.37,31.79,32.14,145500.0,23.1454,23.479,23.0583,23.3122,145500.0
2009-03-20 10:20:00,32.13,32.42,32.03,32.42,82800.0,23.3049,23.5153,23.2324,23.5153,82800.0
2009-03-20 10:30:00,32.42,32.42,31.76,31.8,121400.0,23.5153,23.5153,23.0366,23.0656,121400.0
2009-03-20 10:40:00,31.84,31.98,31.75,31.97,114000.0,23.0946,23.1961,23.0293,23.1889,114000.0
2009-03-20 10:50:00,31.97,32.09,31.85,32.03,93300.0,23.1889,23.2759,23.1018,23.2324,93300.0
2009-03-20 11:00:00,32.02,32.06,31.85,31.98,120500.0,23.2251,23.2542,23.1018,23.1961,120500.0
2009-03-20 11:10:00,31.97,31.99,31.81,31.84,111700.0,23.1889,23.2034,23.0728,23.0946,111700.0
2009-03-20 11:20:00,31.84,31.91,31.69,31.84,230200.0,23.0946,23.1454,22.9858,23.0946,230200.0
2009-03-20 11:30:00,31.84,31.94,31.65,31.66,170400.0,23.0946,23.1671,22.9568,22.964,170400.0
2009-03-20 11:40:00,31.66,31.76,31.63,31.67,126300.0,22.964,23.0366,22.9423,22.9713,126300.0
2009-03-20 11:50:00,31.66,31.7,31.51,31.64,119600.0,22.964,22.993,22.8552,22.9495,119600.0
2009-03-20 12:00:00,31.65,31.74,31.61,31.65,105200.0,22.9568,23.022,22.9278,22.9568,105200.0
2009-03-20 12:10:00,31.65,31.92,31.64,31.92,126000.0,22.9568,23.1526,22.9495,23.1526,126000.0
2009-03-20 12:20:00,31.91,31.91,31.7,31.73,64900.0,23.1454,23.1454,22.993,23.0148,64900.0
2009-03-20 12:30:00,31.73,31.86,31.71,31.76,56900.0,23.0148,23.1091,23.0003,23.0366,56900.0
2009-03-20 12:40:00,31.76,31.82,31.66,31.66,59300.0,23.0366,23.0801,22.964,22.964,59300.0
2009-03-20 12:50:00,31.66,31.66,31.37,31.5,109400.0,22.964,22.964,22.7537,22.848,109400.0
2009-03-20 13:00:00,31.49,31.49,31.34,31.35,62600.0,22.8407,22.8407,22.7319,22.7392,62600.0
2009-03-20 13:10:00,31.35,31.47,31.3,31.33,68700.0,22.7392,22.8262,22.7029,22.7247,68700.0
2009-03-20 13:20:00,31.32,31.32,31.1,31.16,119900.0,22.7174,22.7174,22.5578,22.6014,119900.0
2009-03-20 13:30:00,31.15,31.27,31.04,31.11,99400.0,22.5941,22.6811,22.5143,22.5651,99400.0
2009-03-20 13:40:00,31.08,31.13,30.99,31.0,88200.0,22.5433,22.5796,22.478,22.4853,88200.0
2009-03-20 13:50:00,31.02,31.05,30.84,30.88,105000.0,22.4998,22.5216,22.3692,22.3983,105000.0
2009-03-20 14:00:00,30.88,30.9,30.65,30.68,106600.0,22.3983,22.4128,22.2314,22.2532,106600.0
2009-03-20 14:10:00,30.65,30.88,30.63,30.84,125100.0,22.2314,22.3983,22.2169,22.3692,125100.0
2009-03-20 14:20:00,30.84,30.9,30.68,30.81,106500.0,22.3692,22.4128,22.2532,22.3475,106500.0
2009-03-20 14:30:00,30.8,30.91,30.75,30.8,111700.0,22.3402,22.42,22.304,22.3402,111700.0
2009-03-20 14:40:00,30.79,30.8,30.61,30.69,105300.0,22.333,22.3402,22.2024,22.2604,105300.0
2009-03-20 14:50:00,30.67,30.86,30.64,30.83,142300.0,22.2459,22.3838,22.2242,22.362,142300.0
2009-03-20 15:00:00,30.83,30.98,30.83,30.94,108500.0,22.362,22.4708,22.362,22.4418,108500.0
2009-03-20 15:10:00,30.94,31.06,30.81,30.81,123100.0,22.4418,22.5288,22.3475,22.3475,123100.0
2009-03-20 15:20:00,30.82,31.07,30.79,30.94,165100.0,22.3547,22.5361,22.333,22.4418,165100.0
2009-03-20 15:30:00,30.94,31.19,30.94,30.99,165200.0,22.4418,22.6231,22.4418,22.478,165200.0
2009-03-20 15:40:00,30.99,31.0,30.76,30.76,327300.0,22.478,22.4853,22.3112,22.3112,327300.0
2009-03-20 15:50:00,30.77,30.83,30.72,30.74,420100.0,22.3185,22.362,22.2822,22.2967,420100.0
2009-03-23 09:30:00,31.3,32.25,31.3,31.94,247100.0,22.7029,23.392,22.7029,23.1671,247100.0
2009-03-23 09:40:00,31.95,31.99,31.66,31.96,169400.0,23.1744,23.2034,22.964,23.1816,169400.0
2009-03-23 09:50:00,31.93,32.4,31.87,32.35,117500.0,23.1599,23.5008,23.1163,23.4645,117500.0
2009-03-23 10:00:00,32.35,32.87,32.35,32.78,207900.0,23.4645,23.8417,23.4645,23.7764,207900.0
2009-03-23 10:10:00,32.79,33.05,32.75,33.05,136700.0,23.7836,23.9722,23.7546,23.9722,136700.0
2009-03-23 10:20:00,33.04,33.21,33.0,33.12,184900.0,23.965,24.0883,23.936,24.023,184900.0
2009-03-23 10:30:00,33.12,33.31,33.12,33.14,108700.0,24.023,24.1608,24.023,24.0375,108700.0
2009-03-23 10:40:00,33.15,33.15,32.8,32.89,156000.0,24.0448,24.0448,23.7909,23.8562,156000.0
2009-03-23 10:50:00,32.91,33.25,32.87,33.21,119400.0,23.8707,24.1173,23.8417,24.0883,119400.0
2009-03-23 11:00:00,33.21,33.25,33.11,33.2,75300.0,24.0883,24.1173,24.0158,24.081,75300.0
2009-03-23 11:10:00,33.2,33.21,32.94,32.96,97500.0,24.081,24.0883,23.8924,23.907,97500.0
2009-03-23 11:20:00,32.95,32.96,32.74,32.82,183500.0,23.8997,23.907,23.7474,23.8054,183500.0
2009-03-23 11:30:00,32.82,33.01,32.8,32.99,111900.0,23.8054,23.9432,23.7909,23.9287,111900.0
2009-03-23 11:40:00,32.99,33.02,32.82,32.9,130700.0,23.9287,23.9505,23.8054,23.8634,130700.0
2009-03-23 11:50:00,32.91,33.07,32.85,32.98,100300.0,23.8707,23.9867,23.8272,23.9215,100300.0
2009-03-23 12:00:00,32.98,33.1,32.92,33.08,74300.0,23.9215,24.0085,23.8779,23.994,74300.0
2009-03-23 12:10:00,33.1,33.14,33.03,33.08,57600.0,24.0085,24.0375,23.9577,23.994,57600.0
2009-03-23 12:20:00,33.08,33.18,33.07,33.13,47700.0,23.994,24.0665,23.9867,24.0303,47700.0
2009-03-23 12:30:00,33.13,33.18,33.03,33.09,70800.0,24.0303,24.0665,23.9577,24.0012,70800.0
2009-03-23 12:40:00,33.09,33.2,33.08,33.17,77600.0,24.0012,24.081,23.994,24.0593,77600.0
2009-03-23 12:50:00,33.16,33.23,33.12,33.19,73900.0,24.052,24.1028,24.023,24.0738,73900.0
2009-03-23 13:00:00,33.19,33.27,33.11,33.2,171600.0,24.0738,24.1318,24.0158,24.081,171600.0
2009-03-23 13:10:00,33.19,33.42,33.19,33.32,118600.0,24.0738,24.2406,24.0738,24.1681,118600.0
2009-03-23 13:20:00,33.32,33.36,32.99,33.04,152000.0,24.1681,24.1971,23.9287,23.965,152000.0
2009-03-23 13:30:00,33.03,33.08,32.96,33.03,143000.0,23.9577,23.994,23.907,23.9577,143000.0
2009-03-23 13:40:00,33.01,33.15,32.98,33.12,89600.0,23.9432,24.0448,23.9215,24.023,89600.0
2009-03-23 13:50:00,33.12,33.17,32.91,32.96,108700.0,24.023,24.0593,23.8707,23.907,108700.0
2009-03-23 14:00:00,32.94,33.12,32.94,33.12,81400.0,23.8924,24.023,23.8924,24.023,81400.0
2009-03-23 14:10:00,33.1,33.12,32.85,32.92,68100.0,24.0085,24.023,23.8272,23.8779,68100.0
2009-03-23 14:20:00,32.92,33.15,32.89,33.13,80700.0,23.8779,24.0448,23.8562,24.0303,80700.0
2009-03-23 14:30:00,33.12,33.17,33.07,33.09,61200.0,24.023,24.0593,23.9867,24.0012,61200.0
2009-03-23 14:40:00,33.08,33.4,33.08,33.4,95800.0,23.994,24.2261,23.994,24.2261,95800.0
2009-03-23 14:50:00,33.39,33.75,33.33,33.68,338500.0,24.2188,24.48,24.1753,24.4292,338500.0
2009-03-23 15:00:00,33.7,33.75,33.55,33.55,235300.0,24.4437,24.48,24.3349,24.3349,235300.0
2009-03-23 15:10:00,33.55,33.84,33.53,33.83,268800.0,24.3349,24.5452,24.3204,24.538,268800.0
2009-03-23 15:20:00,33.82,33.97,33.81,33.96,327000.0,24.5307,24.6395,24.5235,24.6323,327000.0
2009-03-23 15:30:00,33.95,34.08,33.92,34.06,390000.0,24.625,24.7193,24.6033,24.7048,390000.0
2009-03-23 15:40:00,34.06,34.29,34.05,34.25,430200.0,24.7048,24.8716,24.6976,24.8426,430200.0
2009-03-23 15:50:00,34.24,34.38,34.15,34.38,629400.0,24.8354,24.9369,24.7701,24.9369,629400.0
2009-03-24 09:30:00,33.89,33.99,33.28,33.74,297500.0,24.5815,24.654,24.1391,24.4727,297500.0
2009-03-24 09:40:00,33.74,34.09,33.55,33.93,242100.0,24.4727,24.7266,24.3349,24.6105,242100.0
2009-03-24 09:50:00,33.89,34.37,33.59,34.34,249500.0,24.5815,24.9297,24.3639,24.9079,249500.0
2009-03-24 10:00:00,34.33,34.78,34.19,34.61,295600.0,24.9007,25.2271,24.7991,25.1037,295600.0
2009-03-24 10:10:00,34.63,34.64,34.0,34.0,262200.0,25.1183,25.1255,24.6613,24.6613,262200.0
2009-03-24 10:20:00,34.0,34.15,33.85,33.91,235200.0,24.6613,24.7701,24.5525,24.596,235200.0
2009-03-24 10:30:00,33.91,33.99,33.63,33.74,164700.0,24.596,24.654,24.3929,24.4727,164700.0
2009-03-24 10:40:00,33.74,33.76,33.48,33.54,136700.0,24.4727,24.4872,24.2841,24.3276,136700.0
2009-03-24 10:50:00,33.55,33.8,33.52,33.64,177600.0,24.3349,24.5162,24.3131,24.4002,177600.0
2009-03-24 11:00:00,33.65,33.85,33.5,33.85,132000.0,24.4074,24.5525,24.2986,24.5525,132000.0
2009-03-24 11:10:00,33.85,34.11,33.53,34.07,321700.0,24.5525,24.7411,24.3204,24.7121,321700.0
2009-03-24 11:20:00,34.06,34.67,34.02,34.66,190300.0,24.7048,25.1473,24.6758,25.14,190300.0
2009-03-24 11:30:00,34.65,35.06,34.64,35.05,312300.0,25.1328,25.4301,25.1255,25.4229,312300.0
2009-03-24 11:40:00,35.05,35.34,35.05,35.1,360900.0,25.4229,25.6332,25.4229,25.4592,360900.0
2009-03-24 11:50:00,35.12,35.2,34.94,35.04,163000.0,25.4737,25.5317,25.3431,25.4156,163000.0
2009-03-24 12:00:00,35.02,35.07,34.89,34.95,156900.0,25.4011,25.4374,25.3068,25.3504,156900.0
2009-03-24 12:10:00,34.96,35.45,34.93,35.27,248600.0,25.3576,25.713,25.3359,25.5825,248600.0
2009-03-24 12:20:00,35.27,35.27,35.08,35.13,114900.0,25.5825,25.5825,25.4447,25.4809,114900.0
2009-03-24 12:30:00,35.13,35.21,34.93,34.98,146500.0,25.4809,25.5389,25.3359,25.3721,146500.0
2009-03-24 12:40:00,34.98,35.28,34.96,35.27,88800.0,25.3721,25.5897,25.3576,25.5825,88800.0
2009-03-24 12:50:00,35.28,35.5,35.22,35.4,156900.0,25.5897,25.7493,25.5462,25.6768,156900.0
2009-03-24 13:00:00,35.41,35.44,35.31,35.42,96200.0,25.684,25.7058,25.6115,25.6913,96200.0
2009-03-24 13:10:00,35.44,35.65,35.34,35.52,155100.0,25.7058,25.8581,25.6332,25.7638,155100.0
2009-03-24 13:20:00,35.52,35.73,35.46,35.68,215500.0,25.7638,25.9161,25.7203,25.8799,215500.0
2009-03-24 13:30:00,35.69,35.7,35.37,35.44,138600.0,25.8871,25.8944,25.655,25.7058,138600.0
2009-03-24 13:40:00,35.45,35.55,35.35,35.38,92700.0,25.713,25.7856,25.6405,25.6623,92700.0
2009-03-24 13:50:00,35.38,35.43,35.13,35.26,151200.0,25.6623,25.6985,25.4809,25.5752,151200.0
2009-03-24 14:00:00,35.27,35.6,35.21,35.57,229600.0,25.5825,25.8218,25.5389,25.8001,229600.0
2009-03-24 14:10:00,35.58,35.65,35.47,35.57,223500.0,25.8073,25.8581,25.7275,25.8001,223500.0
2009-03-24 14:20:00,35.57,35.7,35.35,35.47,224500.0,25.8001,25.8944,25.6405,25.7275,224500.0
2009-03-24 14:30:00,35.46,35.55,35.36,35.42,164600.0,25.7203,25.7856,25.6477,25.6913,164600.0
2009-03-24 14:40:00,35.42,35.57,35.41,35.46,119300.0,25.6913,25.8001,25.684,25.7203,119300.0
2009-03-24 14:50:00,35.46,35.56,35.21,35.43,141500.0,25.7203,25.7928,25.5389,25.6985,141500.0
2009-03-24 15:00:00,35.43,35.49,35.15,35.17,167000.0,25.6985,25.742,25.4954,25.5099,167000.0
2009-03-24 15:10:00,35.17,35.42,35.14,35.37,210000.0,25.5099,25.6913,25.4882,25.655,210000.0
2009-03-24 15:20:00,35.36,35.51,35.3,35.42,289500.0,25.6477,25.7565,25.6042,25.6913,289500.0
2009-03-24 15:30:00,35.42,35.57,35.31,35.51,343800.0,25.6913,25.8001,25.6115,25.7565,343800.0
2009-03-24 15:40:00,35.51,35.52,35.25,35.28,403100.0,25.7565,25.7638,25.568,25.5897,403100.0
2009-03-24 15:50:00,35.27,35.31,34.9,34.97,417700.0,25.5825,25.6115,25.3141,25.3649,417700.0
2009-03-25 09:30:00,35.29,35.29,34.7,34.91,238000.0,25.597,25.597,25.169,25.3213,238000.0
2009-03-25 09:40:00,34.91,35.07,34.81,34.97,247600.0,25.3213,25.4374,25.2488,25.3649,247600.0
2009-03-25 09:50:00,34.95,35.49,34.88,35.36,277800.0,25.3504,25.742,25.2996,25.6477,277800.0
2009-03-25 10:00:00,35.36,35.92,35.35,35.87,289200.0,25.6477,26.0539,25.6405,26.0177,289200.0
2009-03-25 10:10:00,35.9,35.94,35.41,35.44,314300.0,26.0394,26.0684,25.684,25.7058,314300.0
2009-03-25 10:20:00,35.46,35.72,35.32,35.55,175300.0,25.7203,25.9089,25.6187,25.7856,175300.0
2009-03-25 10:30:00,35.55,35.97,35.54,35.93,107200.0,25.7856,26.0902,25.7783,26.0612,107200.0
2009-03-25 10:40:00,35.94,36.08,35.78,35.81,131000.0,26.0684,26.17,25.9524,25.9741,131000.0
2009-03-25 10:50:00,35.8,35.83,35.5,35.55,139200.0,25.9669,25.9887,25.7493,25.7856,139200.0
2009-03-25 11:00:00,35.54,35.75,35.47,35.74,125200.0,25.7783,25.9306,25.7275,25.9234,125200.0
2009-03-25 11:10:00,35.75,35.75,35.41,35.41,156500.0,25.9306,25.9306,25.684,25.684,156500.0
2009-03-25 11:20:00,35.42,35.43,35.08,35.33,169800.0,25.6913,25.6985,25.4447,25.626,169800.0
2009-03-25 11:30:00,35.31,35.4,34.78,34.86,213500.0,25.6115,25.6768,25.2271,25.2851,213500.0
2009-03-25 11:40:00,34.86,34.88,34.73,34.81,167300.0,25.2851,25.2996,25.1908,25.2488,167300.0
2009-03-25 11:50:00,34.82,34.9,34.67,34.68,95300.0,25.2561,25.3141,25.1473,25.1545,95300.0
2009-03-25 12:00:00,34.69,34.99,34.67,34.94,153800.0,25.1618,25.3794,25.1473,25.3431,153800.0
2009-03-25 12:10:00,34.95,34.96,34.66,34.68,104300.0,25.3504,25.3576,25.14,25.1545,104300.0
2009-03-25 12:20:00,34.68,34.7,34.45,34.59,89900.0,25.1545,25.169,24.9877,25.0892,89900.0
2009-03-25 12:30:00,34.61,34.82,34.52,34.81,94500.0,25.1037,25.2561,25.0385,25.2488,94500.0
2009-03-25 12:40:00,34.8,35.08,34.8,34.98,115000.0,25.2416,25.4447,25.2416,25.3721,115000.0
2009-03-25 12:50:00,34.98,35.0,34.8,34.93,144100.0,25.3721,25.3866,25.2416,25.3359,144100.0
2009-03-25 13:00:00,34.94,35.02,34.78,34.78,70400.0,25.3431,25.4011,25.2271,25.2271,70400.0
2009-03-25 13:10:00,34.78,34.85,34.32,34.35,90700.0,25.2271,25.2778,24.8934,24.9152,90700.0
2009-03-25 13:20:00,34.35,34.41,34.05,34.09,122200.0,24.9152,24.9587,24.6976,24.7266,122200.0
2009-03-25 13:30:00,34.09,34.19,34.02,34.11,108900.0,24.7266,24.7991,24.6758,24.7411,108900.0
2009-03-25 13:40:00,34.11,34.19,34.01,34.02,125900.0,24.7411,24.7991,24.6685,24.6758,125900.0
2009-03-25 13:50:00,34.01,34.44,33.97,34.29,165800.0,24.6685,24.9804,24.6395,24.8716,165800.0
2009-03-25 14:00:00,34.28,34.31,33.8,33.88,249400.0,24.8644,24.8861,24.5162,24.5743,249400.0
2009-03-25 14:10:00,33.87,34.09,33.74,33.88,179900.0,24.567,24.7266,24.4727,24.5743,179900.0
2009-03-25 14:20:00,33.87,34.07,33.77,33.95,151200.0,24.567,24.7121,24.4945,24.625,151200.0
2009-03-25 14:30:00,33.95,33.96,33.55,33.57,147200.0,24.625,24.6323,24.3349,24.3494,147200.0
2009-03-25 14:40:00,33.58,33.59,33.3,33.52,239300.0,24.3567,24.3639,24.1536,24.3131,239300.0
2009-03-25 14:50:00,33.51,33.61,33.3,33.41,241800.0,24.3059,24.3784,24.1536,24.2334,241800.0
2009-03-25 15:00:00,33.42,33.48,33.17,33.35,257400.0,24.2406,24.2841,24.0593,24.1898,257400.0
2009-03-25 15:10:00,33.35,33.72,33.35,33.69,167900.0,24.1898,24.4582,24.1898,24.4364,167900.0
2009-03-25 15:20:00,33.69,34.12,33.65,34.12,284900.0,24.4364,24.7483,24.4074,24.7483,284900.0
2009-03-25 15:30:00,34.13,34.27,33.96,34.08,315000.0,24.7556,24.8571,24.6323,24.7193,315000.0
2009-03-25 15:40:00,34.09,34.41,33.96,34.22,493100.0,24.7266,24.9587,24.6323,24.8209,493100.0
2009-03-25 15:50:00,34.22,34.75,34.13,34.72,571800.0,24.8209,25.2053,24.7556,25.1835,571800.0
2009-03-26 09:30:00,35.02,35.94,35.02,35.67,194400.0,25.4011,26.0684,25.4011,25.8726,194400.0
2009-03-26 09:40:00,35.66,35.83,35.03,35.18,186200.0,25.8653,25.9887,25.4084,25.5172,186200.0
2009-03-26 09:50:00,35.18,35.36,34.88,35.15,93600.0,25.5172,25.6477,25.2996,25.4954,93600.0
2009-03-26 10:00:00,35.14,35.75,35.09,35.55,144700.0,25.4882,25.9306,25.4519,25.7856,144700.0
2009-03-26 10:10:00,35.52,35.53,35.12,35.38,101500.0,25.7638,25.7711,25.4737,25.6623,101500.0
2009-03-26 10:20:00,35.36,35.59,35.11,35.13,84600.0,25.6477,25.8146,25.4664,25.4809,84600.0
2009-03-26 10:30:00,35.12,35.28,34.93,35.14,106000.0,25.4737,25.5897,25.3359,25.4882,106000.0
2009-03-26 10:40:00,35.16,35.31,34.98,34.98,95800.0,25.5027,25.6115,25.3721,25.3721,95800.0
2009-03-26 10:50:00,34.97,35.13,34.79,35.09,96400.0,25.3649,25.4809,25.2343,25.4519,96400.0
2009-03-26 11:00:00,35.1,35.61,35.06,35.49,79900.0,25.4592,25.8291,25.4301,25.742,79900.0
2009-03-26 11:10:00,35.45,35.6,35.26,35.47,85600.0,25.713,25.8218,25.5752,25.7275,85600.0
2009-03-26 11:20:00,35.47,35.65,35.3,35.37,72800.0,25.7275,25.8581,25.6042,25.655,72800.0
2009-03-26 11:30:00,35.37,35.65,35.36,35.58,83700.0,25.655,25.8581,25.6477,25.8073,83700.0
2009-03-26 11:40:00,35.58,35.74,35.48,35.62,93600.0,25.8073,25.9234,25.7348,25.8363,93600.0
2009-03-26 11:50:00,35.62,35.72,35.3,35.72,120000.0,25.8363,25.9089,25.6042,25.9089,120000.0
2009-03-26 12:00:00,35.72,35.9,35.63,35.88,98400.0,25.9089,26.0394,25.8436,26.0249,98400.0
2009-03-26 12:10:00,35.89,35.91,35.72,35.89,125100.0,26.0322,26.0467,25.9089,26.0322,125100.0
2009-03-26 12:20:00,35.91,36.04,35.86,36.0,152600.0,26.0467,26.141,26.0104,26.112,152600.0
2009-03-26 12:30:00,36.0,36.05,35.71,35.81,133100.0,26.112,26.1482,25.9016,25.9741,133100.0
2009-03-26 12:40:00,35.83,35.89,35.54,35.77,88300.0,25.9887,26.0322,25.7783,25.9451,88300.0
2009-03-26 12:50:00,35.79,35.8,35.62,35.7,71600.0,25.9596,25.9669,25.8363,25.8944,71600.0
2009-03-26 13:00:00,35.7,36.16,35.67,36.12,100500.0,25.8944,26.228,25.8726,26.199,100500.0
2009-03-26 13:10:00,36.14,36.14,35.89,35.99,107800.0,26.2135,26.2135,26.0322,26.1047,107800.0
2009-03-26 13:20:00,36.01,36.16,35.95,36.03,114800.0,26.1192,26.228,26.0757,26.1337,114800.0
2009-03-26 13:30:00,36.03,36.1,35.75,35.84,99500.0,26.1337,26.1845,25.9306,25.9959,99500.0
2009-03-26 13:40:00,35.83,35.88,35.68,35.79,57900.0,25.9887,26.0249,25.8799,25.9596,57900.0
2009-03-26 13:50:00,35.81,36.07,35.78,35.92,146700.0,25.9741,26.1627,25.9524,26.0539,146700.0
2009-03-26 14:00:00,35.91,36.12,35.9,35.96,199100.0,26.0467,26.199,26.0394,26.0829,199100.0
2009-03-26 14:10:00,35.96,36.13,35.86,35.99,176500.0,26.0829,26.2063,26.0104,26.1047,176500.0
2009-03-26 14:20:00,35.99,36.12,35.72,35.75,151900.0,26.1047,26.199,25.9089,25.9306,151900.0
2009-03-26 14:30:00,35.75,35.85,35.6,35.73,140400.0,25.9306,26.0032,25.8218,25.9161,140400.0
2009-03-26 14:40:00,35.75,35.88,35.6,35.66,199600.0,25.9306,26.0249,25.8218,25.8653,199600.0
2009-03-26 14:50:00,35.67,35.7,35.41,35.42,162700.0,25.8726,25.8944,25.684,25.6913,162700.0
2009-03-26 15:00:00,35.42,35.84,35.39,35.68,189200.0,25.6913,25.9959,25.6695,25.8799,189200.0
2009-03-26 15:10:00,35.67,35.77,35.45,35.57,187700.0,25.8726,25.9451,25.713,25.8001,187700.0
2009-03-26 15:20:00,35.56,35.78,35.48,35.68,202300.0,25.7928,25.9524,25.7348,25.8799,202300.0
2009-03-26 15:30:00,35.68,35.81,35.55,35.78,262500.0,25.8799,25.9741,25.7856,25.9524,262500.0
2009-03-26 15:40:00,35.78,36.05,35.78,35.89,277300.0,25.9524,26.1482,25.9524,26.0322,277300.0
2009-03-26 15:50:00,35.9,35.99,35.7,35.89,336600.0,26.0394,26.1047,25.8944,26.0322,336600.0
2009-03-27 09:30:00,35.2,35.29,35.0,35.12,147200.0,25.7355,25.8013,25.5893,25.6771,147200.0
2009-03-27 09:40:00,35.11,35.48,35.09,35.46,82300.0,25.6697,25.9403,25.6551,25.9256,82300.0
2009-03-27 09:50:00,35.49,35.91,35.43,35.87,136100.0,25.9476,26.2546,25.9037,26.2254,136100.0
2009-03-27 10:00:00,35.85,36.01,35.46,35.48,129600.0,26.2108,26.3278,25.9256,25.9403,129600.0
2009-03-27 10:10:00,35.48,35.93,35.46,35.64,125200.0,25.9403,26.2693,25.9256,26.0572,125200.0
2009-03-27 10:20:00,35.63,35.75,35.52,35.59,99400.0,26.0499,26.1377,25.9695,26.0207,99400.0
2009-03-27 10:30:00,35.62,35.71,35.32,35.64,97100.0,26.0426,26.1084,25.8233,26.0572,97100.0
2009-03-27 10:40:00,35.63,35.76,35.56,35.56,56800.0,26.0499,26.145,25.9987,25.9987,56800.0
2009-03-27 10:50:00,35.56,35.95,35.56,35.72,118600.0,25.9987,26.2839,25.9987,26.1157,118600.0
2009-03-27 11:00:00,35.73,35.73,35.41,35.5,109700.0,26.123,26.123,25.8891,25.9549,109700.0
2009-03-27 11:10:00,35.5,35.74,35.39,35.58,61400.0,25.9549,26.1303,25.8745,26.0134,61400.0
2009-03-27 11:20:00,35.57,35.83,35.5,35.56,72400.0,26.0061,26.1961,25.9549,25.9987,72400.0
2009-03-27 11:30:00,35.57,35.71,35.45,35.58,70900.0,26.0061,26.1084,25.9183,26.0134,70900.0
2009-03-27 11:40:00,35.56,35.84,35.55,35.76,115400.0,25.9987,26.2035,25.9914,26.145,115400.0
2009-03-27 11:50:00,35.78,35.87,35.74,35.8,96400.0,26.1596,26.2254,26.1303,26.1742,96400.0
2009-03-27 12:00:00,35.81,35.94,35.75,35.9,75700.0,26.1815,26.2766,26.1377,26.2473,75700.0
2009-03-27 12:10:00,35.89,35.89,35.59,35.64,56900.0,26.24,26.24,26.0207,26.0572,56900.0
2009-03-27 12:20:00,35.64,35.65,35.39,35.39,46400.0,26.0572,26.0645,25.8745,25.8745,46400.0
2009-03-27 12:30:00,35.39,35.55,35.31,35.36,45200.0,25.8745,25.9914,25.816,25.8525,45200.0
2009-03-27 12:40:00,35.34,35.57,35.34,35.4,43600.0,25.8379,26.0061,25.8379,25.8818,43600.0
2009-03-27 12:50:00,35.4,35.46,35.11,35.19,48400.0,25.8818,25.9256,25.6697,25.7282,48400.0
2009-03-27 13:00:00,35.18,35.22,35.1,35.12,41100.0,25.7209,25.7502,25.6624,25.6771,41100.0
2009-03-27 13:10:00,35.11,35.2,35.05,35.14,81300.0,25.6697,25.7355,25.6259,25.6917,81300.0
2009-03-27 13:20:00,35.13,35.2,35.08,35.08,64200.0,25.6844,25.7355,25.6478,25.6478,64200.0
2009-03-27 13:30:00,35.1,35.32,35.0,35.05,79600.0,25.6624,25.8233,25.5893,25.6259,79600.0
2009-03-27 13:40:00,35.04,35.13,34.81,34.93,78000.0,25.6186,25.6844,25.4504,25.5381,78000.0
2009-03-27 13:50:00,34.92,34.97,34.81,34.86,119900.0,25.5308,25.5674,25.4504,25.487,119900.0
2009-03-27 14:00:00,34.87,35.09,34.82,35.05,151000.0,25.4943,25.6551,25.4577,25.6259,151000.0
2009-03-27 14:10:00,35.06,35.14,34.96,35.11,90600.0,25.6332,25.6917,25.5601,25.6697,90600.0
2009-03-27 14:20:00,35.14,35.34,35.06,35.13,61400.0,25.6917,25.8379,25.6332,25.6844,61400.0
2009-03-27 14:30:00,35.13,35.25,35.04,35.12,62600.0,25.6844,25.7721,25.6186,25.6771,62600.0
2009-03-27 14:40:00,35.13,35.28,34.99,35.11,92000.0,25.6844,25.794,25.582,25.6697,92000.0
2009-03-27 14:50:00,35.13,35.37,35.06,35.34,245000.0,25.6844,25.8598,25.6332,25.8379,245000.0
2009-03-27 15:00:00,35.35,35.58,35.33,35.48,153800.0,25.8452,26.0134,25.8306,25.9403,153800.0
2009-03-27 15:10:00,35.46,35.52,35.24,35.31,115000.0,25.9256,25.9695,25.7648,25.816,115000.0
2009-03-27 15:20:00,35.31,35.37,35.11,35.17,150700.0,25.816,25.8598,25.6697,25.7136,150700.0
2009-03-27 15:30:00,35.17,35.31,34.96,35.01,192100.0,25.7136,25.816,25.5601,25.5966,192100.0
2009-03-27 15:40:00,35.01,35.3,34.93,35.23,210200.0,25.5966,25.8087,25.5381,25.7575,210200.0
2009-03-27 15:50:00,35.23,35.31,34.95,35.08,267000.0,25.7575,25.816,25.5528,25.6478,267000.0
2009-03-30 09:30:00,33.99,33.99,32.45,32.73,545900.0,24.8509,24.8509,23.725,23.9297,545900.0
2009-03-30 09:40:00,32.73,32.79,32.58,32.7,350600.0,23.9297,23.9735,23.82,23.9077,350600.0
2009-03-30 09:50:00,32.72,32.72,32.17,32.4,293200.0,23.9224,23.9224,23.5202,23.6884,293200.0
2009-03-30 10:00:00,32.43,32.48,32.22,32.44,143500.0,23.7103,23.7469,23.5568,23.7176,143500.0
2009-03-30 10:10:00,32.41,32.6,32.3,32.33,176900.0,23.6957,23.8346,23.6153,23.6372,176900.0
2009-03-30 10:20:00,32.33,32.46,32.12,32.44,123600.0,23.6372,23.7323,23.4837,23.7176,123600.0
2009-03-30 10:30:00,32.44,32.44,32.0,32.08,126500.0,23.7176,23.7176,23.3959,23.4544,126500.0
2009-03-30 10:40:00,32.09,32.27,32.03,32.19,93800.0,23.4617,23.5933,23.4179,23.5349,93800.0
2009-03-30 10:50:00,32.21,32.46,32.17,32.39,83300.0,23.5495,23.7323,23.5202,23.6811,83300.0
2009-03-30 11:00:00,32.38,32.4,32.1,32.24,118400.0,23.6738,23.6884,23.4691,23.5714,118400.0
2009-03-30 11:10:00,32.23,32.57,32.23,32.4,173700.0,23.5641,23.8127,23.5641,23.6884,173700.0
2009-03-30 11:20:00,32.39,32.51,32.2,32.26,120900.0,23.6811,23.7688,23.5422,23.586,120900.0
2009-03-30 11:30:00,32.24,32.28,32.08,32.26,105100.0,23.5714,23.6007,23.4544,23.586,105100.0
2009-03-30 11:40:00,32.26,32.37,32.14,32.25,98300.0,23.586,23.6665,23.4983,23.5787,98300.0
2009-03-30 11:50:00,32.25,32.28,32.14,32.24,103300.0,23.5787,23.6007,23.4983,23.5714,103300.0
2009-03-30 12:00:00,32.24,32.24,32.03,32.05,69900.0,23.5714,23.5714,23.4179,23.4325,69900.0
2009-03-30 12:10:00,32.03,32.35,32.0,32.35,137100.0,23.4179,23.6518,23.3959,23.6518,137100.0
2009-03-30 12:20:00,32.36,32.47,32.23,32.42,156700.0,23.6592,23.7396,23.5641,23.703,156700.0
2009-03-30 12:30:00,32.41,32.41,32.2,32.3,97300.0,23.6957,23.6957,23.5422,23.6153,97300.0
2009-03-30 12:40:00,32.29,32.29,32.18,32.23,49200.0,23.608,23.608,23.5275,23.5641,49200.0
2009-03-30 12:50:00,32.24,32.24,32.0,32.04,58100.0,23.5714,23.5714,23.3959,23.4252,58100.0
2009-03-30 13:00:00,32.05,32.2,32.05,32.1,135400.0,23.4325,23.5422,23.4325,23.4691,135400.0
2009-03-30 13:10:00,32.1,32.26,32.08,32.21,78100.0,23.4691,23.586,23.4544,23.5495,78100.0
2009-03-30 13:20:00,32.21,32.46,32.21,32.38,141100.0,23.5495,23.7323,23.5495,23.6738,141100.0
2009-03-30 13:30:00,32.39,32.45,32.09,32.22,85700.0,23.6811,23.725,23.4617,23.5568,85700.0
2009-03-30 13:40:00,32.21,32.24,31.97,32.0,153800.0,23.5495,23.5714,23.374,23.3959,153800.0
2009-03-30 13:50:00,32.0,32.04,31.83,31.85,109500.0,23.3959,23.4252,23.2717,23.2863,109500.0
2009-03-30 14:00:00,31.85,32.06,31.81,31.99,100700.0,23.2863,23.4398,23.257,23.3886,100700.0
2009-03-30 14:10:00,32.0,32.23,31.99,32.09,126500.0,23.3959,23.5641,23.3886,23.4617,126500.0
2009-03-30 14:20:00,32.1,32.15,31.93,32.0,119600.0,23.4691,23.5056,23.3448,23.3959,119600.0
2009-03-30 14:30:00,32.01,32.08,31.92,31.97,119200.0,23.4033,23.4544,23.3375,23.374,119200.0
2009-03-30 14:40:00,31.96,32.0,31.91,31.99,178300.0,23.3667,23.3959,23.3301,23.3886,178300.0
2009-03-30 14:50:00,32.0,32.01,31.82,31.84,182800.0,23.3959,23.4033,23.2643,23.279,182800.0
2009-03-30 15:00:00,31.84,32.05,31.79,32.03,160500.0,23.279,23.4325,23.2424,23.4179,160500.0
2009-03-30 15:10:00,32.03,32.31,32.0,32.2,230100.0,23.4179,23.6226,23.3959,23.5422,230100.0
2009-03-30 15:20:00,32.18,32.39,32.14,32.18,280500.0,23.5275,23.6811,23.4983,23.5275,280500.0
2009-03-30 15:30:00,32.18,32.44,32.16,32.25,372400.0,23.5275,23.7176,23.5129,23.5787,372400.0
2009-03-30 15:40:00,32.25,32.32,32.16,32.23,390600.0,23.5787,23.6299,23.5129,23.5641,390600.0
2009-03-30 15:50:00,32.24,32.51,32.23,32.4,500400.0,23.5714,23.7688,23.5641,23.6884,500400.0
2009-03-31 09:30:00,33.08,33.23,32.61,32.81,288100.0,24.1856,24.2952,23.8419,23.9882,288100.0
2009-03-31 09:40:00,32.66,32.82,32.37,32.43,139000.0,23.8785,23.9955,23.6665,23.7103,139000.0
2009-03-31 09:50:00,32.43,32.7,32.35,32.66,182200.0,23.7103,23.9077,23.6518,23.8785,182200.0
2009-03-31 10:00:00,32.66,33.13,32.51,33.06,149900.0,23.8785,24.2221,23.7688,24.1709,149900.0
2009-03-31 10:10:00,33.05,33.25,32.93,33.23,228500.0,24.1636,24.3099,24.0759,24.2952,228500.0
2009-03-31 10:20:00,33.22,33.3,33.08,33.28,163900.0,24.2879,24.3464,24.1856,24.3318,163900.0
2009-03-31 10:30:00,33.29,33.44,33.28,33.35,161800.0,24.3391,24.4488,24.3318,24.383,161800.0
2009-03-31 10:40:00,33.36,33.5,33.32,33.38,177500.0,24.3903,24.4926,24.361,24.4049,177500.0
2009-03-31 10:50:00,33.38,33.46,33.25,33.28,178300.0,24.4049,24.4634,24.3099,24.3318,178300.0
2009-03-31 11:00:00,33.29,33.46,33.28,33.42,126800.0,24.3391,24.4634,24.3318,24.4341,126800.0
2009-03-31 11:10:00,33.43,33.45,33.28,33.34,100600.0,24.4415,24.4561,24.3318,24.3757,100600.0
2009-03-31 11:20:00,33.35,33.46,33.28,33.41,146000.0,24.383,24.4634,24.3318,24.4268,146000.0
2009-03-31 11:30:00,33.39,33.39,33.13,33.14,87600.0,24.4122,24.4122,24.2221,24.2294,87600.0
2009-03-31 11:40:00,33.15,33.4,33.11,33.4,97200.0,24.2367,24.4195,24.2075,24.4195,97200.0
2009-03-31 11:50:00,33.35,33.4,33.12,33.16,76200.0,24.383,24.4195,24.2148,24.244,76200.0
2009-03-31 12:00:00,33.17,33.19,33.0,33.03,76100.0,24.2514,24.266,24.1271,24.149,76100.0
2009-03-31 12:10:00,33.03,33.11,32.98,33.03,55000.0,24.149,24.2075,24.1124,24.149,55000.0
2009-03-31 12:20:00,33.04,33.06,32.92,32.98,62600.0,24.1563,24.1709,24.0686,24.1124,62600.0
2009-03-31 12:30:00,32.98,33.08,32.97,33.06,46300.0,24.1124,24.1856,24.1051,24.1709,46300.0
2009-03-31 12:40:00,33.06,33.24,33.06,33.17,142600.0,24.1709,24.3025,24.1709,24.2514,142600.0
2009-03-31 12:50:00,33.17,33.25,33.13,33.17,116100.0,24.2514,24.3099,24.2221,24.2514,116100.0
2009-03-31 13:00:00,33.16,33.3,33.16,33.28,148500.0,24.244,24.3464,24.244,24.3318,148500.0
2009-03-31 13:10:00,33.29,33.33,33.21,33.22,143500.0,24.3391,24.3683,24.2806,24.2879,143500.0
2009-03-31 13:20:00,33.22,33.28,33.11,33.15,160600.0,24.2879,24.3318,24.2075,24.2367,160600.0
2009-03-31 13:30:00,33.14,33.24,33.11,33.15,116700.0,24.2294,24.3025,24.2075,24.2367,116700.0
2009-03-31 13:40:00,33.16,33.17,33.1,33.15,78100.0,24.244,24.2514,24.2002,24.2367,78100.0
2009-03-31 13:50:00,33.15,33.17,33.0,33.15,70300.0,24.2367,24.2514,24.1271,24.2367,70300.0
2009-03-31 14:00:00,33.15,33.19,33.08,33.15,152100.0,24.2367,24.266,24.1856,24.2367,152100.0
2009-03-31 14:10:00,33.15,33.41,33.14,33.35,119400.0,24.2367,24.4268,24.2294,24.383,119400.0
2009-03-31 14:20:00,33.34,33.36,33.06,33.13,114600.0,24.3757,24.3903,24.1709,24.2221,114600.0
2009-03-31 14:30:00,33.15,33.45,33.15,33.45,178300.0,24.2367,24.4561,24.2367,24.4561,178300.0
2009-03-31 14:40:00,33.45,33.45,33.3,33.33,135200.0,24.4561,24.4561,24.3464,24.3683,135200.0
2009-03-31 14:50:00,33.34,33.43,33.33,33.39,134500.0,24.3757,24.4415,24.3683,24.4122,134500.0
2009-03-31 15:00:00,33.39,33.4,33.19,33.23,218400.0,24.4122,24.4195,24.266,24.2952,218400.0
2009-03-31 15:10:00,33.24,33.3,33.06,33.24,292900.0,24.3025,24.3464,24.1709,24.3025,292900.0
2009-03-31 15:20:00,33.24,33.34,33.19,33.33,232800.0,24.3025,24.3757,24.266,24.3683,232800.0
2009-03-31 15:30:00,33.34,33.35,32.86,33.01,435400.0,24.3757,24.383,24.0247,24.1344,435400.0
2009-03-31 15:40:00,32.98,33.12,32.76,32.78,412500.0,24.1124,24.2148,23.9516,23.9662,412500.0
2009-03-31 15:50:00,32.79,33.09,32.78,32.8,459500.0,23.9735,24.1929,23.9662,23.9808,459500.0
2009-04-01 09:30:00,32.36,33.39,31.88,33.37,348400.0,23.6592,24.4122,23.3082,24.3976,348400.0
2009-04-01 09:40:00,33.24,33.61,33.13,33.27,268000.0,24.3025,24.5731,24.2221,24.3245,268000.0
2009-04-01 09:50:00,33.27,33.68,33.21,33.6,200700.0,24.3245,24.6242,24.2806,24.5657,200700.0
2009-04-01 10:00:00,33.61,33.86,33.59,33.77,244600.0,24.5731,24.7558,24.5584,24.69,244600.0
2009-04-01 10:10:00,33.78,34.02,33.62,33.96,200000.0,24.6973,24.8728,24.5804,24.8289,200000.0
2009-04-01 10:20:00,33.97,34.08,33.63,33.72,352100.0,24.8363,24.9167,24.5877,24.6535,352100.0
2009-04-01 10:30:00,33.71,34.07,33.64,34.06,221700.0,24.6462,24.9094,24.595,24.9021,221700.0
2009-04-01 10:40:00,34.06,34.38,34.03,34.38,184900.0,24.9021,25.136,24.8801,25.136,184900.0
2009-04-01 10:50:00,34.39,34.53,34.26,34.35,153800.0,25.1433,25.2457,25.0483,25.1141,153800.0
2009-04-01 11:00:00,34.34,34.45,34.22,34.23,110100.0,25.1068,25.1872,25.019,25.0264,110100.0
2009-04-01 11:10:00,34.23,34.29,34.06,34.14,170300.0,25.0264,25.0702,24.9021,24.9606,170300.0
2009-04-01 11:20:00,34.16,34.46,34.13,34.4,165000.0,24.9752,25.1945,24.9532,25.1506,165000.0
2009-04-01 11:30:00,34.41,34.53,34.3,34.5,122500.0,25.158,25.2457,25.0775,25.2238,122500.0
2009-04-01 11:40:00,34.52,34.68,34.37,34.38,190900.0,25.2384,25.3554,25.1287,25.136,190900.0
2009-04-01 11:50:00,34.37,34.38,34.24,34.33,159400.0,25.1287,25.136,25.0337,25.0995,159400.0
2009-04-01 12:00:00,34.34,34.5,34.22,34.29,224100.0,25.1068,25.2238,25.019,25.0702,224100.0
2009-04-01 12:10:00,34.29,34.34,34.23,34.3,124200.0,25.0702,25.1068,25.0264,25.0775,124200.0
2009-04-01 12:20:00,34.28,34.41,34.28,34.39,254800.0,25.0629,25.158,25.0629,25.1433,254800.0
2009-04-01 12:30:00,34.39,34.4,34.1,34.16,104500.0,25.1433,25.1506,24.9313,24.9752,104500.0
2009-04-01 12:40:00,34.15,34.33,34.14,34.27,68100.0,24.9679,25.0995,24.9606,25.0556,68100.0
2009-04-01 12:50:00,34.25,34.29,34.04,34.09,140600.0,25.041,25.0702,24.8874,24.924,140600.0
2009-04-01 13:00:00,34.09,34.15,34.01,34.04,159400.0,24.924,24.9679,24.8655,24.8874,159400.0
2009-04-01 13:10:00,34.04,34.1,34.0,34.05,163500.0,24.8874,24.9313,24.8582,24.8947,163500.0
2009-04-01 13:20:00,34.03,34.21,34.01,34.09,108000.0,24.8801,25.0117,24.8655,24.924,108000.0
2009-04-01 13:30:00,34.08,34.12,33.94,34.1,108100.0,24.9167,24.9459,24.8143,24.9313,108100.0
2009-04-01 13:40:00,34.08,34.16,34.07,34.12,65900.0,24.9167,24.9752,24.9094,24.9459,65900.0
2009-04-01 13:50:00,34.12,34.29,34.1,34.17,123900.0,24.9459,25.0702,24.9313,24.9825,123900.0
2009-04-01 14:00:00,34.19,34.4,34.17,34.36,165400.0,24.9971,25.1506,24.9825,25.1214,165400.0
2009-04-01 14:10:00,34.36,34.37,34.28,34.29,149700.0,25.1214,25.1287,25.0629,25.0702,149700.0
2009-04-01 14:20:00,34.28,34.33,34.22,34.24,179300.0,25.0629,25.0995,25.019,25.0337,179300.0
2009-04-01 14:30:00,34.24,34.41,34.24,34.27,258200.0,25.0337,25.158,25.0337,25.0556,258200.0
2009-04-01 14:40:00,34.27,34.37,34.14,34.34,203000.0,25.0556,25.1287,24.9606,25.1068,203000.0
2009-04-01 14:50:00,34.35,34.52,34.34,34.4,174100.0,25.1141,25.2384,25.1068,25.1506,174100.0
2009-04-01 15:00:00,34.4,34.4,34.03,34.08,249000.0,25.1506,25.1506,24.8801,24.9167,249000.0
2009-04-01 15:10:00,34.09,34.15,33.91,34.13,233100.0,24.924,24.9679,24.7924,24.9532,233100.0
2009-04-01 15:20:00,34.14,34.26,34.04,34.18,177500.0,24.9606,25.0483,24.8874,24.9898,177500.0
2009-04-01 15:30:00,34.19,34.51,34.08,34.49,264600.0,24.9971,25.2311,24.9167,25.2164,264600.0
2009-04-01 15:40:00,34.47,34.54,34.41,34.41,331200.0,25.2018,25.253,25.158,25.158,331200.0
2009-04-01 15:50:00,34.4,34.45,34.19,34.2,498800.0,25.1506,25.1872,24.9971,25.0044,498800.0
2009-04-02 09:30:00,35.06,35.55,34.85,35.4,361500.0,25.6332,25.9914,25.4796,25.8818,361500.0
2009-04-02 09:40:00,35.41,35.59,35.1,35.51,195900.0,25.8891,26.0207,25.6624,25.9622,195900.0
2009-04-02 09:50:00,35.51,35.61,35.24,35.59,136300.0,25.9622,26.0353,25.7648,26.0207,136300.0
2009-04-02 10:00:00,35.59,35.68,35.43,35.48,234400.0,26.0207,26.0865,25.9037,25.9403,234400.0
2009-04-02 10:10:00,35.47,35.57,35.3,35.48,127300.0,25.9329,26.0061,25.8087,25.9403,127300.0
2009-04-02 10:20:00,35.48,35.49,35.18,35.26,123800.0,25.9403,25.9476,25.7209,25.7794,123800.0
2009-04-02 10:30:00,35.26,35.35,35.12,35.28,155900.0,25.7794,25.8452,25.6771,25.794,155900.0
2009-04-02 10:40:00,35.28,35.5,35.2,35.49,93300.0,25.794,25.9549,25.7355,25.9476,93300.0
2009-04-02 10:50:00,35.5,35.64,35.39,35.63,185300.0,25.9549,26.0572,25.8745,26.0499,185300.0
2009-04-02 11:00:00,35.63,35.9,35.58,35.86,213900.0,26.0499,26.2473,26.0134,26.2181,213900.0
2009-04-02 11:10:00,35.85,36.18,35.8,36.13,232300.0,26.2108,26.452,26.1742,26.4155,232300.0
2009-04-02 11:20:00,36.11,36.16,36.03,36.09,182300.0,26.4009,26.4374,26.3424,26.3862,182300.0
2009-04-02 11:30:00,36.1,36.24,36.06,36.24,149200.0,26.3936,26.4959,26.3643,26.4959,149200.0
2009-04-02 11:40:00,36.23,36.26,36.14,36.2,138300.0,26.4886,26.5105,26.4228,26.4667,138300.0
2009-04-02 11:50:00,36.2,36.26,36.04,36.24,125100.0,26.4667,26.5105,26.3497,26.4959,125100.0
2009-04-02 12:00:00,36.22,36.24,36.05,36.23,85700.0,26.4813,26.4959,26.357,26.4886,85700.0
2009-04-02 12:10:00,36.21,36.5,36.21,36.44,183500.0,26.474,26.686,26.474,26.6421,183500.0
2009-04-02 12:20:00,36.44,36.5,36.4,36.43,94500.0,26.6421,26.686,26.6129,26.6348,94500.0
2009-04-02 12:30:00,36.43,36.49,36.37,36.43,71900.0,26.6348,26.6787,26.591,26.6348,71900.0
2009-04-02 12:40:00,36.41,36.44,36.36,36.39,73500.0,26.6202,26.6421,26.5836,26.6056,73500.0
2009-04-02 12:50:00,36.39,36.49,36.18,36.18,90500.0,26.6056,26.6787,26.452,26.452,90500.0
2009-04-02 13:00:00,36.18,36.26,36.05,36.08,78500.0,26.452,26.5105,26.357,26.3789,78500.0
2009-04-02 13:10:00,36.08,36.09,36.01,36.03,62900.0,26.3789,26.3862,26.3278,26.3424,62900.0
2009-04-02 13:20:00,36.04,36.06,35.85,36.0,130300.0,26.3497,26.3643,26.2108,26.3204,130300.0
2009-04-02 13:30:00,36.01,36.11,35.81,35.85,100900.0,26.3278,26.4009,26.1815,26.2108,100900.0
2009-04-02 13:40:00,35.85,36.01,35.78,35.96,80300.0,26.2108,26.3278,26.1596,26.2912,80300.0
2009-04-02 13:50:00,35.94,36.11,35.85,35.96,95700.0,26.2766,26.4009,26.2108,26.2912,95700.0
2009-04-02 14:00:00,35.98,36.22,35.96,36.17,87000.0,26.3058,26.4813,26.2912,26.4447,87000.0
2009-04-02 14:10:00,36.16,36.26,36.11,36.24,94000.0,26.4374,26.5105,26.4009,26.4959,94000.0
2009-04-02 14:20:00,36.24,36.48,36.24,36.47,110400.0,26.4959,26.6714,26.4959,26.6641,110400.0
2009-04-02 14:30:00,36.47,36.62,36.46,36.6,115600.0,26.6641,26.7737,26.6568,26.7591,115600.0
2009-04-02 14:40:00,36.6,36.75,36.57,36.68,187200.0,26.7591,26.8688,26.7372,26.8176,187200.0
2009-04-02 14:50:00,36.67,36.72,36.41,36.47,185400.0,26.8103,26.8468,26.6202,26.6641,185400.0
2009-04-02 15:00:00,36.47,36.59,36.24,36.35,234900.0,26.6641,26.7518,26.4959,26.5763,234900.0
2009-04-02 15:10:00,36.36,36.53,36.28,36.31,244800.0,26.5836,26.7079,26.5252,26.5471,244800.0
2009-04-02 15:20:00,36.29,36.51,36.19,36.36,269500.0,26.5325,26.6933,26.4594,26.5836,269500.0
2009-04-02 15:30:00,36.36,36.5,36.16,36.24,241800.0,26.5836,26.686,26.4374,26.4959,241800.0
2009-04-02 15:40:00,36.23,36.48,36.06,36.22,440400.0,26.4886,26.6714,26.3643,26.4813,440400.0
2009-04-02 15:50:00,36.22,36.26,35.9,36.02,550000.0,26.4813,26.5105,26.2473,26.3351,550000.0
2009-04-03 09:30:00,35.96,36.98,35.73,36.71,189700.0,26.2912,27.0369,26.123,26.8395,189700.0
2009-04-03 09:40:00,36.66,37.09,36.63,36.83,116400.0,26.803,27.1174,26.781,26.9273,116400.0
2009-04-03 09:50:00,36.87,37.05,36.65,37.01,122800.0,26.9565,27.0881,26.7957,27.0589,122800.0
2009-04-03 10:00:00,37.02,37.04,36.36,36.56,169400.0,27.0662,27.0808,26.5836,26.7299,169400.0
2009-04-03 10:10:00,36.56,36.88,36.51,36.73,121000.0,26.7299,26.9638,26.6933,26.8542,121000.0
2009-04-03 10:20:00,36.74,36.95,36.64,36.8,93100.0,26.8615,27.015,26.7884,26.9053,93100.0
2009-04-03 10:30:00,36.82,36.87,36.43,36.5,238100.0,26.92,26.9565,26.6348,26.686,238100.0
2009-04-03 10:40:00,36.5,36.58,36.12,36.16,278700.0,26.686,26.7445,26.4082,26.4374,278700.0
2009-04-03 10:50:00,36.16,36.2,36.02,36.06,125500.0,26.4374,26.4667,26.3351,26.3643,125500.0
2009-04-03 11:00:00,36.06,36.31,36.0,36.16,93600.0,26.3643,26.5471,26.3204,26.4374,93600.0
2009-04-03 11:10:00,36.16,36.16,35.98,36.06,74700.0,26.4374,26.4374,26.3058,26.3643,74700.0
2009-04-03 11:20:00,36.06,36.15,35.87,36.12,103700.0,26.3643,26.4301,26.2254,26.4082,103700.0
2009-04-03 11:30:00,36.13,36.45,36.12,36.37,106500.0,26.4155,26.6494,26.4082,26.591,106500.0
2009-04-03 11:40:00,36.35,36.62,36.35,36.55,98200.0,26.5763,26.7737,26.5763,26.7226,98200.0
2009-04-03 11:50:00,36.55,36.66,36.49,36.58,114500.0,26.7226,26.803,26.6787,26.7445,114500.0
2009-04-03 12:00:00,36.58,36.75,36.56,36.69,130000.0,26.7445,26.8688,26.7299,26.8249,130000.0
2009-04-03 12:10:00,36.68,36.83,36.67,36.77,139700.0,26.8176,26.9273,26.8103,26.8834,139700.0
2009-04-03 12:20:00,36.76,36.95,36.71,36.92,132600.0,26.8761,27.015,26.8395,26.9931,132600.0
2009-04-03 12:30:00,36.92,36.98,36.79,36.86,215200.0,26.9931,27.0369,26.898,26.9492,215200.0
2009-04-03 12:40:00,36.84,36.92,36.68,36.75,189100.0,26.9346,26.9931,26.8176,26.8688,189100.0
2009-04-03 12:50:00,36.75,36.77,36.55,36.7,200400.0,26.8688,26.8834,26.7226,26.8322,200400.0
2009-04-03 13:00:00,36.7,36.82,36.59,36.65,161400.0,26.8322,26.92,26.7518,26.7957,161400.0
2009-04-03 13:10:00,36.63,36.72,36.54,36.7,114700.0,26.781,26.8468,26.7152,26.8322,114700.0
2009-04-03 13:20:00,36.7,36.8,36.6,36.79,123400.0,26.8322,26.9053,26.7591,26.898,123400.0
2009-04-03 13:30:00,36.79,36.84,36.61,36.61,223400.0,26.898,26.9346,26.7664,26.7664,223400.0
2009-04-03 13:40:00,36.6,36.79,36.48,36.77,152200.0,26.7591,26.898,26.6714,26.8834,152200.0
2009-04-03 13:50:00,36.76,37.05,36.75,37.03,116500.0,26.8761,27.0881,26.8688,27.0735,116500.0
2009-04-03 14:00:00,37.03,37.09,36.94,37.02,195600.0,27.0735,27.1174,27.0077,27.0662,195600.0
2009-04-03 14:10:00,37.02,37.25,36.99,37.25,197200.0,27.0662,27.2343,27.0443,27.2343,197200.0
2009-04-03 14:20:00,37.26,37.49,37.23,37.48,257500.0,27.2417,27.4098,27.2197,27.4025,257500.0
2009-04-03 14:30:00,37.49,37.52,37.34,37.47,234200.0,27.4098,27.4317,27.3001,27.3952,234200.0
2009-04-03 14:40:00,37.47,37.48,37.13,37.17,203100.0,27.3952,27.4025,27.1466,27.1759,203100.0
2009-04-03 14:50:00,37.17,37.4,37.14,37.32,112500.0,27.1759,27.344,27.1539,27.2855,112500.0
2009-04-03 15:00:00,37.32,37.4,36.95,37.02,191400.0,27.2855,27.344,27.015,27.0662,191400.0
2009-04-03 15:10:00,37.03,37.08,36.87,36.97,159300.0,27.0735,27.1101,26.9565,27.0296,159300.0
2009-04-03 15:20:00,36.97,37.03,36.75,36.84,209000.0,27.0296,27.0735,26.8688,26.9346,209000.0
2009-04-03 15:30:00,36.85,37.03,36.78,36.88,269100.0,26.9419,27.0735,26.8907,26.9638,269100.0
2009-04-03 15:40:00,36.88,37.27,36.87,37.15,273700.0,26.9638,27.249,26.9565,27.1612,273700.0
2009-04-03 15:50:00,37.16,37.31,37.13,37.31,420900.0,27.1685,27.2782,27.1466,27.2782,420900.0
2009-04-06 09:30:00,36.91,37.06,36.28,36.54,157800.0,26.9858,27.0954,26.5252,26.7152,157800.0
2009-04-06 09:40:00,36.56,36.6,36.04,36.08,146500.0,26.7299,26.7591,26.3497,26.3789,146500.0
2009-04-06 09:50:00,36.08,36.5,36.06,36.48,106000.0,26.3789,26.686,26.3643,26.6714,106000.0
2009-04-06 10:00:00,36.45,36.96,36.37,36.92,132100.0,26.6494,27.0223,26.591,26.9931,132100.0
2009-04-06 10:10:00,36.95,37.05,36.53,36.67,122500.0,27.015,27.0881,26.7079,26.8103,122500.0
2009-04-06 10:20:00,36.66,36.89,36.45,36.48,133700.0,26.803,26.9711,26.6494,26.6714,133700.0
2009-04-06 10:30:00,36.46,36.51,36.32,36.37,61900.0,26.6568,26.6933,26.5544,26.591,61900.0
2009-04-06 10:40:00,36.36,36.55,36.35,36.45,84800.0,26.5836,26.7226,26.5763,26.6494,84800.0
2009-04-06 10:50:00,36.45,36.56,36.41,36.46,71000.0,26.6494,26.7299,26.6202,26.6568,71000.0
2009-04-06 11:00:00,36.46,36.46,36.14,36.26,57700.0,26.6568,26.6568,26.4228,26.5105,57700.0
2009-04-06 11:10:00,36.27,36.33,36.07,36.21,66700.0,26.5178,26.5617,26.3716,26.474,66700.0
2009-04-06 11:20:00,36.19,36.2,36.0,36.08,82100.0,26.4594,26.4667,26.3204,26.3789,82100.0
2009-04-06 11:30:00,36.08,36.15,35.93,35.96,145000.0,26.3789,26.4301,26.2693,26.2912,145000.0
2009-04-06 11:40:00,35.97,35.98,35.8,35.92,83300.0,26.2985,26.3058,26.1742,26.2619,83300.0
2009-04-06 11:50:00,35.93,35.97,35.83,35.97,54800.0,26.2693,26.2985,26.1961,26.2985,54800.0
2009-04-06 12:00:00,35.97,36.13,35.95,36.12,80700.0,26.2985,26.4155,26.2839,26.4082,80700.0
2009-04-06 12:10:00,36.12,36.12,35.94,35.94,66500.0,26.4082,26.4082,26.2766,26.2766,66500.0
2009-04-06 12:20:00,35.94,36.11,35.91,36.11,71100.0,26.2766,26.4009,26.2546,26.4009,71100.0
2009-04-06 12:30:00,36.11,36.12,35.94,35.97,58600.0,26.4009,26.4082,26.2766,26.2985,58600.0
2009-04-06 12:40:00,35.97,36.04,35.96,35.99,64000.0,26.2985,26.3497,26.2912,26.3131,64000.0
2009-04-06 12:50:00,36.01,36.28,35.99,36.28,55400.0,26.3278,26.5252,26.3131,26.5252,55400.0
2009-04-06 13:00:00,36.27,36.42,36.21,36.23,92600.0,26.5178,26.6275,26.474,26.4886,92600.0
2009-04-06 13:10:00,36.22,36.37,36.14,36.15,72000.0,26.4813,26.591,26.4228,26.4301,72000.0
2009-04-06 13:20:00,36.14,36.31,36.12,36.19,81100.0,26.4228,26.5471,26.4082,26.4594,81100.0
2009-04-06 13:30:00,36.19,36.21,35.9,35.97,87800.0,26.4594,26.474,26.2473,26.2985,87800.0
2009-04-06 13:40:00,35.97,36.25,35.94,36.25,75300.0,26.2985,26.5032,26.2766,26.5032,75300.0
2009-04-06 13:50:00,36.25,36.33,36.14,36.22,75900.0,26.5032,26.5617,26.4228,26.4813,75900.0
2009-04-06 14:00:00,36.21,36.41,36.21,36.38,115500.0,26.474,26.6202,26.474,26.5983,115500.0
2009-04-06 14:10:00,36.38,36.48,36.29,36.38,88600.0,26.5983,26.6714,26.5325,26.5983,88600.0
2009-04-06 14:20:00,36.38,36.57,36.32,36.51,90600.0,26.5983,26.7372,26.5544,26.6933,90600.0
2009-04-06 14:30:00,36.51,36.51,36.29,36.37,78300.0,26.6933,26.6933,26.5325,26.591,78300.0
2009-04-06 14:40:00,36.34,36.53,36.29,36.47,103000.0,26.569,26.7079,26.5325,26.6641,103000.0
2009-04-06 14:50:00,36.48,36.73,36.48,36.57,136600.0,26.6714,26.8542,26.6714,26.7372,136600.0
2009-04-06 15:00:00,36.56,36.58,36.36,36.42,125700.0,26.7299,26.7445,26.5836,26.6275,125700.0
2009-04-06 15:10:00,36.41,36.71,36.36,36.7,177600.0,26.6202,26.8395,26.5836,26.8322,177600.0
2009-04-06 15:20:00,36.69,36.76,36.51,36.71,215700.0,26.8249,26.8761,26.6933,26.8395,215700.0
2009-04-06 15:30:00,36.68,36.89,36.66,36.71,193900.0,26.8176,26.9711,26.803,26.8395,193900.0
2009-04-06 15:40:00,36.73,36.96,36.72,36.9,149400.0,26.8542,27.0223,26.8468,26.9785,149400.0
2009-04-06 15:50:00,36.9,37.15,36.89,37.0,217300.0,26.9785,27.1612,26.9711,27.0516,217300.0
2009-04-07 09:30:00,36.28,36.28,35.55,35.65,164600.0,26.5252,26.5252,25.9914,26.0645,164600.0
2009-04-07 09:40:00,35.63,35.91,35.58,35.9,154000.0,26.0499,26.2546,26.0134,26.2473,154000.0
2009-04-07 09:50:00,35.88,35.9,35.68,35.72,105000.0,26.2327,26.2473,26.0865,26.1157,105000.0
2009-04-07 10:00:00,35.74,35.8,35.68,35.7,192200.0,26.1303,26.1742,26.0865,26.1011,192200.0
2009-04-07 10:10:00,35.71,35.9,35.67,35.87,172300.0,26.1084,26.2473,26.0792,26.2254,172300.0
2009-04-07 10:20:00,35.87,35.99,35.76,35.88,234100.0,26.2254,26.3131,26.145,26.2327,234100.0
2009-04-07 10:30:00,35.85,36.02,35.8,35.83,156000.0,26.2108,26.3351,26.1742,26.1961,156000.0
2009-04-07 10:40:00,35.82,35.94,35.71,35.91,93600.0,26.1888,26.2766,26.1084,26.2546,93600.0
2009-04-07 10:50:00,35.91,35.92,35.71,35.72,66300.0,26.2546,26.2619,26.1084,26.1157,66300.0
2009-04-07 11:00:00,35.72,35.8,35.58,35.61,128800.0,26.1157,26.1742,26.0134,26.0353,128800.0
2009-04-07 11:10:00,35.58,35.69,35.5,35.51,113000.0,26.0134,26.0938,25.9549,25.9622,113000.0
2009-04-07 11:20:00,35.51,35.66,35.41,35.58,107500.0,25.9622,26.0719,25.8891,26.0134,107500.0
2009-04-07 11:30:00,35.56,35.79,35.56,35.63,75200.0,25.9987,26.1669,25.9987,26.0499,75200.0
2009-04-07 11:40:00,35.63,35.66,35.51,35.59,86600.0,26.0499,26.0719,25.9622,26.0207,86600.0
2009-04-07 11:50:00,35.6,35.7,35.57,35.63,63900.0,26.028,26.1011,26.0061,26.0499,63900.0
2009-04-07 12:00:00,35.64,35.68,35.44,35.51,92600.0,26.0572,26.0865,25.911,25.9622,92600.0
2009-04-07 12:10:00,35.52,35.68,35.47,35.52,79400.0,25.9695,26.0865,25.9329,25.9695,79400.0
2009-04-07 12:20:00,35.53,35.57,35.32,35.33,62500.0,25.9768,26.0061,25.8233,25.8306,62500.0
2009-04-07 12:30:00,35.33,35.42,35.3,35.31,96700.0,25.8306,25.8964,25.8087,25.816,96700.0
2009-04-07 12:40:00,35.35,35.4,35.28,35.39,100700.0,25.8452,25.8818,25.794,25.8745,100700.0
2009-04-07 12:50:00,35.39,35.48,35.31,35.44,65100.0,25.8745,25.9403,25.816,25.911,65100.0
2009-04-07 13:00:00,35.44,35.53,35.22,35.23,98300.0,25.911,25.9768,25.7502,25.7575,98300.0
2009-04-07 13:10:00,35.23,35.32,35.19,35.27,112200.0,25.7575,25.8233,25.7282,25.7867,112200.0
2009-04-07 13:20:00,35.26,35.28,35.17,35.17,104800.0,25.7794,25.794,25.7136,25.7136,104800.0
2009-04-07 13:30:00,35.17,35.17,34.91,35.0,122500.0,25.7136,25.7136,25.5235,25.5893,122500.0
2009-04-07 13:40:00,35.0,35.07,34.94,34.98,104100.0,25.5893,25.6405,25.5454,25.5747,104100.0
2009-04-07 13:50:00,35.0,35.14,34.92,35.11,50200.0,25.5893,25.6917,25.5308,25.6697,50200.0
2009-04-07 14:00:00,35.1,35.14,35.0,35.11,52500.0,25.6624,25.6917,25.5893,25.6697,52500.0
2009-04-07 14:10:00,35.1,35.26,35.1,35.18,72900.0,25.6624,25.7794,25.6624,25.7209,72900.0
2009-04-07 14:20:00,35.18,35.22,35.09,35.19,71400.0,25.7209,25.7502,25.6551,25.7282,71400.0
2009-04-07 14:30:00,35.19,35.2,35.12,35.13,72000.0,25.7282,25.7355,25.6771,25.6844,72000.0
2009-04-07 14:40:00,35.12,35.2,35.06,35.13,90500.0,25.6771,25.7355,25.6332,25.6844,90500.0
2009-04-07 14:50:00,35.13,35.36,35.1,35.35,164900.0,25.6844,25.8525,25.6624,25.8452,164900.0
2009-04-07 15:00:00,35.35,35.37,35.14,35.19,172000.0,25.8452,25.8598,25.6917,25.7282,172000.0
2009-04-07 15:10:00,35.2,35.39,35.19,35.32,234700.0,25.7355,25.8745,25.7282,25.8233,234700.0
2009-04-07 15:20:00,35.32,35.39,35.07,35.1,206900.0,25.8233,25.8745,25.6405,25.6624,206900.0
2009-04-07 15:30:00,35.1,35.24,35.05,35.17,265900.0,25.6624,25.7648,25.6259,25.7136,265900.0
2009-04-07 15:40:00,35.16,35.42,35.09,35.2,371800.0,25.7063,25.8964,25.6551,25.7355,371800.0
2009-04-07 15:50:00,35.2,35.27,34.91,34.94,501800.0,25.7355,25.7867,25.5235,25.5454,501800.0
2009-04-08 09:30:00,35.2,35.85,35.13,35.68,147900.0,25.7355,26.2108,25.6844,26.0865,147900.0
2009-04-08 09:40:00,35.7,35.73,35.37,35.62,101600.0,26.1011,26.123,25.8598,26.0426,101600.0
2009-04-08 09:50:00,35.62,35.65,35.11,35.37,156900.0,26.0426,26.0645,25.6697,25.8598,156900.0
2009-04-08 10:00:00,35.39,35.42,35.19,35.28,94000.0,25.8745,25.8964,25.7282,25.794,94000.0
2009-04-08 10:10:00,35.26,35.37,35.1,35.11,71700.0,25.7794,25.8598,25.6624,25.6697,71700.0
2009-04-08 10:20:00,35.1,35.13,34.86,34.93,106300.0,25.6624,25.6844,25.487,25.5381,106300.0
2009-04-08 10:30:00,34.95,35.21,34.92,35.07,122400.0,25.5528,25.7429,25.5308,25.6405,122400.0
2009-04-08 10:40:00,35.07,35.15,34.88,34.9,81600.0,25.6405,25.699,25.5016,25.5162,81600.0
2009-04-08 10:50:00,34.91,34.99,34.87,34.91,123500.0,25.5235,25.582,25.4943,25.5235,123500.0
2009-04-08 11:00:00,34.92,34.99,34.84,34.91,156600.0,25.5308,25.582,25.4723,25.5235,156600.0
2009-04-08 11:10:00,34.92,35.15,34.9,34.97,159400.0,25.5308,25.699,25.5162,25.5674,159400.0
2009-04-08 11:20:00,34.97,35.04,34.69,34.69,181000.0,25.5674,25.6186,25.3627,25.3627,181000.0
2009-04-08 11:30:00,34.69,34.87,34.59,34.83,165000.0,25.3627,25.4943,25.2896,25.465,165000.0
2009-04-08 11:40:00,34.83,34.84,34.68,34.72,157700.0,25.465,25.4723,25.3554,25.3846,157700.0
2009-04-08 11:50:00,34.72,34.73,34.19,34.21,267300.0,25.3846,25.3919,24.9971,25.0117,267300.0
2009-04-08 12:00:00,34.19,34.27,34.0,34.25,346900.0,24.9971,25.0556,24.8582,25.041,346900.0
2009-04-08 12:10:00,34.26,34.27,34.09,34.12,218500.0,25.0483,25.0556,24.924,24.9459,218500.0
2009-04-08 12:20:00,34.13,34.26,34.11,34.16,117100.0,24.9532,25.0483,24.9386,24.9752,117100.0
2009-04-08 12:30:00,34.17,34.25,34.17,34.2,87800.0,24.9825,25.041,24.9825,25.0044,87800.0
2009-04-08 12:40:00,34.2,34.43,34.18,34.42,135900.0,25.0044,25.1726,24.9898,25.1653,135900.0
2009-04-08 12:50:00,34.42,34.59,34.41,34.5,181200.0,25.1653,25.2896,25.158,25.2238,181200.0
2009-04-08 13:00:00,34.5,34.52,34.29,34.31,172500.0,25.2238,25.2384,25.0702,25.0848,172500.0
2009-04-08 13:10:00,34.31,34.32,34.14,34.14,159100.0,25.0848,25.0922,24.9606,24.9606,159100.0
2009-04-08 13:20:00,34.15,34.27,34.12,34.27,147400.0,24.9679,25.0556,24.9459,25.0556,147400.0
2009-04-08 13:30:00,34.28,34.43,34.27,34.28,136600.0,25.0629,25.1726,25.0556,25.0629,136600.0
2009-04-08 13:40:00,34.3,34.4,34.27,34.4,110900.0,25.0775,25.1506,25.0556,25.1506,110900.0
2009-04-08 13:50:00,34.39,34.44,34.36,34.43,116300.0,25.1433,25.1799,25.1214,25.1726,116300.0
2009-04-08 14:00:00,34.41,34.43,34.23,34.26,208300.0,25.158,25.1726,25.0264,25.0483,208300.0
2009-04-08 14:10:00,34.26,34.33,34.2,34.24,128400.0,25.0483,25.0995,25.0044,25.0337,128400.0
2009-04-08 14:20:00,34.24,34.28,34.18,34.23,145400.0,25.0337,25.0629,24.9898,25.0264,145400.0
2009-04-08 14:30:00,34.23,34.31,34.11,34.11,170800.0,25.0264,25.0848,24.9386,24.9386,170800.0
2009-04-08 14:40:00,34.11,34.2,34.02,34.11,219800.0,24.9386,25.0044,24.8728,24.9386,219800.0
2009-04-08 14:50:00,34.11,34.12,33.82,33.92,221200.0,24.9386,24.9459,24.7266,24.7997,221200.0
2009-04-08 15:00:00,33.92,34.02,33.83,33.9,196100.0,24.7997,24.8728,24.7339,24.7851,196100.0
2009-04-08 15:10:00,33.88,34.0,33.78,34.0,164800.0,24.7705,24.8582,24.6973,24.8582,164800.0
2009-04-08 15:20:00,33.99,34.18,33.99,34.07,267200.0,24.8509,24.9898,24.8509,24.9094,267200.0
2009-04-08 15:30:00,34.07,34.37,34.02,34.36,280200.0,24.9094,25.1287,24.8728,25.1214,280200.0
2009-04-08 15:40:00,34.36,34.41,34.25,34.37,378800.0,25.1214,25.158,25.041,25.1287,378800.0
2009-04-08 15:50:00,34.38,34.46,34.31,34.35,410900.0,25.136,25.1945,25.0848,25.1141,410900.0
2009-04-09 09:30:00,35.54,35.9,35.5,35.83,219700.0,25.9841,26.2473,25.9549,26.1961,219700.0
2009-04-09 09:40:00,35.85,36.46,35.85,36.46,230500.0,26.2108,26.6568,26.2108,26.6568,230500.0
2009-04-09 09:50:00,36.47,37.05,36.45,36.97,322500.0,26.6641,27.0881,26.6494,27.0296,322500.0
2009-04-09 10:00:00,36.99,37.06,36.57,36.62,205200.0,27.0443,27.0954,26.7372,26.7737,205200.0
2009-04-09 10:10:00,36.6,36.86,36.6,36.85,98800.0,26.7591,26.9492,26.7591,26.9419,98800.0
2009-04-09 10:20:00,36.84,37.05,36.84,36.94,104500.0,26.9346,27.0881,26.9346,27.0077,104500.0
2009-04-09 10:30:00,36.95,37.03,36.69,36.99,130700.0,27.015,27.0735,26.8249,27.0443,130700.0
2009-04-09 10:40:00,36.99,36.99,36.64,36.69,95900.0,27.0443,27.0443,26.7884,26.8249,95900.0
2009-04-09 10:50:00,36.66,36.68,36.49,36.67,112700.0,26.803,26.8176,26.6787,26.8103,112700.0
2009-04-09 11:00:00,36.67,36.92,36.63,36.85,77300.0,26.8103,26.9931,26.781,26.9419,77300.0
2009-04-09 11:10:00,36.85,36.97,36.76,36.96,115800.0,26.9419,27.0296,26.8761,27.0223,115800.0
2009-04-09 11:20:00,36.97,37.15,36.89,36.94,206400.0,27.0296,27.1612,26.9711,27.0077,206400.0
2009-04-09 11:30:00,36.94,37.06,36.93,36.96,114800.0,27.0077,27.0954,27.0004,27.0223,114800.0
2009-04-09 11:40:00,36.98,37.0,36.85,36.97,96200.0,27.0369,27.0516,26.9419,27.0296,96200.0
2009-04-09 11:50:00,36.97,37.28,36.94,37.28,106600.0,27.0296,27.2563,27.0077,27.2563,106600.0
2009-04-09 12:00:00,37.28,37.3,37.0,37.1,110300.0,27.2563,27.2709,27.0516,27.1247,110300.0
2009-04-09 12:10:00,37.1,37.11,36.87,36.88,152200.0,27.1247,27.132,26.9565,26.9638,152200.0
2009-04-09 12:20:00,36.88,36.92,36.81,36.88,83300.0,26.9638,26.9931,26.9126,26.9638,83300.0
2009-04-09 12:30:00,36.89,36.93,36.79,36.85,63000.0,26.9711,27.0004,26.898,26.9419,63000.0
2009-04-09 12:40:00,36.86,36.97,36.8,36.95,64300.0,26.9492,27.0296,26.9053,27.015,64300.0
2009-04-09 12:50:00,36.94,37.12,36.94,37.07,58200.0,27.0077,27.1393,27.0077,27.1027,58200.0
2009-04-09 13:00:00,37.08,37.42,37.03,37.41,78100.0,27.1101,27.3586,27.0735,27.3513,78100.0
2009-04-09 13:10:00,37.4,37.49,37.35,37.46,100500.0,27.344,27.4098,27.3075,27.3879,100500.0
2009-04-09 13:20:00,37.45,37.6,37.42,37.44,112300.0,27.3806,27.4902,27.3586,27.3733,112300.0
2009-04-09 13:30:00,37.44,37.48,37.25,37.28,80700.0,27.3733,27.4025,27.2343,27.2563,80700.0
2009-04-09 13:40:00,37.28,37.4,37.23,37.4,53600.0,27.2563,27.344,27.2197,27.344,53600.0
2009-04-09 13:50:00,37.4,37.48,37.36,37.41,33800.0,27.344,27.4025,27.3148,27.3513,33800.0
2009-04-09 14:00:00,37.43,37.44,37.34,37.42,61000.0,27.3659,27.3733,27.3001,27.3586,61000.0
2009-04-09 14:10:00,37.42,37.46,37.15,37.21,133800.0,27.3586,27.3879,27.1612,27.2051,133800.0
2009-04-09 14:20:00,37.21,37.29,37.14,37.23,86400.0,27.2051,27.2636,27.1539,27.2197,86400.0
2009-04-09 14:30:00,37.24,37.53,37.23,37.5,138300.0,27.227,27.4391,27.2197,27.4171,138300.0
2009-04-09 14:40:00,37.51,37.58,37.42,37.46,69800.0,27.4244,27.4756,27.3586,27.3879,69800.0
2009-04-09 14:50:00,37.47,37.53,37.34,37.37,85400.0,27.3952,27.4391,27.3001,27.3221,85400.0
2009-04-09 15:00:00,37.37,37.53,37.36,37.46,126200.0,27.3221,27.4391,27.3148,27.3879,126200.0
2009-04-09 15:10:00,37.45,37.58,37.43,37.57,136800.0,27.3806,27.4756,27.3659,27.4683,136800.0
2009-04-09 15:20:00,37.57,37.59,37.43,37.43,140100.0,27.4683,27.4829,27.3659,27.3659,140100.0
2009-04-09 15:30:00,37.44,37.49,37.38,37.42,181700.0,27.3733,27.4098,27.3294,27.3586,181700.0
2009-04-09 15:40:00,37.41,37.5,37.32,37.46,304900.0,27.3513,27.4171,27.2855,27.3879,304900.0
2009-04-09 15:50:00,37.46,37.49,37.33,37.46,398600.0,27.3879,27.4098,27.2928,27.3879,398600.0
2009-04-13 09:30:00,37.13,37.24,36.25,36.52,157900.0,27.1466,27.227,26.5032,26.7006,157900.0
2009-04-13 09:40:00,36.55,36.56,36.3,36.35,98600.0,26.7226,26.7299,26.5398,26.5763,98600.0
2009-04-13 09:50:00,36.34,36.34,36.1,36.2,122000.0,26.569,26.569,26.3936,26.4667,122000.0
2009-04-13 10:00:00,36.21,36.8,36.18,36.79,158200.0,26.474,26.9053,26.452,26.898,158200.0
2009-04-13 10:10:00,36.78,37.03,36.75,37.0,113700.0,26.8907,27.0735,26.8688,27.0516,113700.0
2009-04-13 10:20:00,37.03,37.34,37.02,37.22,165800.0,27.0735,27.3001,27.0662,27.2124,165800.0
2009-04-13 10:30:00,37.22,37.23,36.64,36.65,139000.0,27.2124,27.2197,26.7884,26.7957,139000.0
2009-04-13 10:40:00,36.65,36.86,36.56,36.77,110700.0,26.7957,26.9492,26.7299,26.8834,110700.0
2009-04-13 10:50:00,36.78,36.93,36.64,36.75,95800.0,26.8907,27.0004,26.7884,26.8688,95800.0
2009-04-13 11:00:00,36.75,36.76,36.6,36.65,58200.0,26.8688,26.8761,26.7591,26.7957,58200.0
2009-04-13 11:10:00,36.63,36.73,36.6,36.61,54600.0,26.781,26.8542,26.7591,26.7664,54600.0
2009-04-13 11:20:00,36.6,36.85,36.56,36.82,69100.0,26.7591,26.9419,26.7299,26.92,69100.0
2009-04-13 11:30:00,36.83,36.87,36.62,36.64,52200.0,26.9273,26.9565,26.7737,26.7884,52200.0
2009-04-13 11:40:00,36.62,36.77,36.6,36.74,50800.0,26.7737,26.8834,26.7591,26.8615,50800.0
2009-04-13 11:50:00,36.72,36.86,36.55,36.85,69000.0,26.8468,26.9492,26.7226,26.9419,69000.0
2009-04-13 12:00:00,36.84,37.02,36.82,36.94,59300.0,26.9346,27.0662,26.92,27.0077,59300.0
2009-04-13 12:10:00,36.95,37.09,36.95,37.07,39300.0,27.015,27.1174,27.015,27.1027,39300.0
2009-04-13 12:20:00,37.06,37.06,36.87,37.0,41900.0,27.0954,27.0954,26.9565,27.0516,41900.0
2009-04-13 12:30:00,37.0,37.15,36.99,37.12,38300.0,27.0516,27.1612,27.0443,27.1393,38300.0
2009-04-13 12:40:00,37.12,37.22,37.07,37.14,51400.0,27.1393,27.2124,27.1027,27.1539,51400.0
2009-04-13 12:50:00,37.14,37.27,37.1,37.22,42700.0,27.1539,27.249,27.1247,27.2124,42700.0
2009-04-13 13:00:00,37.24,37.24,37.06,37.09,33000.0,27.227,27.227,27.0954,27.1174,33000.0
2009-04-13 13:10:00,37.06,37.17,37.05,37.17,39400.0,27.0954,27.1759,27.0881,27.1759,39400.0
2009-04-13 13:20:00,37.18,37.44,37.18,37.3,69800.0,27.1832,27.3733,27.1832,27.2709,69800.0
2009-04-13 13:30:00,37.32,37.44,37.32,37.35,68600.0,27.2855,27.3733,27.2855,27.3075,68600.0
2009-04-13 13:40:00,37.35,37.47,37.33,37.43,50400.0,27.3075,27.3952,27.2928,27.3659,50400.0
2009-04-13 13:50:00,37.44,37.53,37.43,37.53,56900.0,27.3733,27.4391,27.3659,27.4391,56900.0
2009-04-13 14:00:00,37.53,37.58,37.44,37.47,77900.0,27.4391,27.4756,27.3733,27.3952,77900.0
2009-04-13 14:10:00,37.46,37.47,37.27,37.42,97800.0,27.3879,27.3952,27.249,27.3586,97800.0
2009-04-13 14:20:00,37.42,37.51,37.31,37.32,92200.0,27.3586,27.4244,27.2782,27.2855,92200.0
2009-04-13 14:30:00,37.32,37.48,37.3,37.34,77500.0,27.2855,27.4025,27.2709,27.3001,77500.0
2009-04-13 14:40:00,37.34,37.45,37.23,37.3,105700.0,27.3001,27.3806,27.2197,27.2709,105700.0
2009-04-13 14:50:00,37.29,37.42,37.21,37.31,86800.0,27.2636,27.3586,27.2051,27.2782,86800.0
2009-04-13 15:00:00,37.31,37.51,37.2,37.38,173900.0,27.2782,27.4244,27.1978,27.3294,173900.0
2009-04-13 15:10:00,37.39,37.63,37.34,37.58,152500.0,27.3367,27.5122,27.3001,27.4756,152500.0
2009-04-13 15:20:00,37.58,37.68,37.51,37.67,126200.0,27.4756,27.5487,27.4244,27.5414,126200.0
2009-04-13 15:30:00,37.68,37.79,37.62,37.77,157900.0,27.5487,27.6292,27.5049,27.6145,157900.0
2009-04-13 15:40:00,37.76,37.86,37.63,37.65,254600.0,27.6072,27.6803,27.5122,27.5268,254600.0
2009-04-13 15:50:00,37.65,37.75,37.46,37.46,229500.0,27.5268,27.5999,27.3879,27.3879,229500.0
2009-04-14 09:30:00,37.01,37.2,36.71,36.96,129100.0,27.0589,27.1978,26.8395,27.0223,129100.0
2009-04-14 09:40:00,36.96,37.08,36.8,37.08,57200.0,27.0223,27.1101,26.9053,27.1101,57200.0
2009-04-14 09:50:00,37.08,37.48,37.07,37.45,107400.0,27.1101,27.4025,27.1027,27.3806,107400.0
2009-04-14 10:00:00,37.45,37.53,37.27,37.37,78500.0,27.3806,27.4391,27.249,27.3221,78500.0
2009-04-14 10:10:00,37.34,37.72,37.3,37.71,87700.0,27.3001,27.578,27.2709,27.5707,87700.0
2009-04-14 10:20:00,37.7,38.28,37.68,38.24,143000.0,27.5633,27.9874,27.5487,27.9582,143000.0
2009-04-14 10:30:00,38.23,38.36,38.2,38.23,103700.0,27.9508,28.0459,27.9289,27.9508,103700.0
2009-04-14 10:40:00,38.23,38.39,38.02,38.05,100200.0,27.9508,28.0678,27.7973,27.8192,100200.0
2009-04-14 10:50:00,38.04,38.07,37.89,37.97,99500.0,27.8119,27.8339,27.7023,27.7608,99500.0
2009-04-14 11:00:00,37.97,38.21,37.8,37.81,114000.0,27.7608,27.9362,27.6365,27.6438,114000.0
2009-04-14 11:10:00,37.82,37.82,37.63,37.63,37300.0,27.6511,27.6511,27.5122,27.5122,37300.0
2009-04-14 11:20:00,37.64,37.65,37.39,37.51,64700.0,27.5195,27.5268,27.3367,27.4244,64700.0
2009-04-14 11:30:00,37.51,37.6,37.42,37.5,46400.0,27.4244,27.4902,27.3586,27.4171,46400.0
2009-04-14 11:40:00,37.51,37.68,37.47,37.58,46100.0,27.4244,27.5487,27.3952,27.4756,46100.0
2009-04-14 11:50:00,37.58,37.62,37.42,37.47,43300.0,27.4756,27.5049,27.3586,27.3952,43300.0
2009-04-14 12:00:00,37.47,37.47,37.25,37.25,59900.0,27.3952,27.3952,27.2343,27.2343,59900.0
2009-04-14 12:10:00,37.25,37.26,37.03,37.2,59600.0,27.2343,27.2417,27.0735,27.1978,59600.0
2009-04-14 12:20:00,37.19,37.21,37.08,37.17,38300.0,27.1905,27.2051,27.1101,27.1759,38300.0
2009-04-14 12:30:00,37.16,37.16,36.96,36.98,70400.0,27.1685,27.1685,27.0223,27.0369,70400.0
2009-04-14 12:40:00,36.97,36.99,36.66,36.69,69600.0,27.0296,27.0443,26.803,26.8249,69600.0
2009-04-14 12:50:00,36.67,36.72,36.6,36.7,73100.0,26.8103,26.8468,26.7591,26.8322,73100.0
2009-04-14 13:00:00,36.69,36.72,36.6,36.66,60400.0,26.8249,26.8468,26.7591,26.803,60400.0
2009-04-14 13:10:00,36.66,36.93,36.65,36.91,65500.0,26.803,27.0004,26.7957,26.9858,65500.0
2009-04-14 13:20:00,36.92,36.95,36.75,36.91,74200.0,26.9931,27.015,26.8688,26.9858,74200.0
2009-04-14 13:30:00,36.93,37.08,36.87,36.89,67300.0,27.0004,27.1101,26.9565,26.9711,67300.0
2009-04-14 13:40:00,36.87,36.95,36.8,36.8,259900.0,26.9565,27.015,26.9053,26.9053,259900.0
2009-04-14 13:50:00,36.8,36.97,36.74,36.97,61600.0,26.9053,27.0296,26.8615,27.0296,61600.0
2009-04-14 14:00:00,36.96,36.98,36.71,36.8,108600.0,27.0223,27.0369,26.8395,26.9053,108600.0
2009-04-14 14:10:00,36.8,36.9,36.71,36.87,68100.0,26.9053,26.9785,26.8395,26.9565,68100.0
2009-04-14 14:20:00,36.86,37.0,36.8,36.97,116900.0,26.9492,27.0516,26.9053,27.0296,116900.0
2009-04-14 14:30:00,36.98,37.0,36.82,36.95,129400.0,27.0369,27.0516,26.92,27.015,129400.0
2009-04-14 14:40:00,36.94,37.02,36.87,36.98,120300.0,27.0077,27.0662,26.9565,27.0369,120300.0
2009-04-14 14:50:00,36.98,37.22,36.89,37.21,87200.0,27.0369,27.2124,26.9711,27.2051,87200.0
2009-04-14 15:00:00,37.23,37.37,37.17,37.19,81500.0,27.2197,27.3221,27.1759,27.1905,81500.0
2009-04-14 15:10:00,37.22,37.51,37.12,37.51,94400.0,27.2124,27.4244,27.1393,27.4244,94400.0
2009-04-14 15:20:00,37.51,37.51,37.14,37.3,129800.0,27.4244,27.4244,27.1539,27.2709,129800.0
2009-04-14 15:30:00,37.3,37.31,37.02,37.02,160200.0,27.2709,27.2782,27.0662,27.0662,160200.0
2009-04-14 15:40:00,37.01,37.27,36.98,37.12,192800.0,27.0589,27.249,27.0369,27.1393,192800.0
2009-04-14 15:50:00,37.12,37.2,36.94,37.02,204300.0,27.1393,27.1978,27.0077,27.0662,204300.0
2009-04-15 09:30:00,36.62,37.29,36.56,37.12,176600.0,26.7737,27.2636,26.7299,27.1393,176600.0
2009-04-15 09:40:00,37.23,37.48,36.89,37.38,170400.0,27.2197,27.4025,26.9711,27.3294,170400.0
2009-04-15 09:50:00,37.41,37.9,37.37,37.75,137800.0,27.3513,27.7096,27.3221,27.5999,137800.0
2009-04-15 10:00:00,37.76,38.16,37.69,38.16,154000.0,27.6072,27.8997,27.556,27.8997,154000.0
2009-04-15 10:10:00,38.16,38.38,38.13,38.34,263600.0,27.8997,28.0605,27.8777,28.0313,263600.0
2009-04-15 10:20:00,38.31,38.55,38.26,38.49,229100.0,28.0093,28.1848,27.9728,28.1409,229100.0
2009-04-15 10:30:00,38.47,38.52,38.03,38.1,218900.0,28.1263,28.1629,27.8046,27.8558,218900.0
2009-04-15 10:40:00,38.1,38.5,38.03,38.35,155500.0,27.8558,28.1482,27.8046,28.0386,155500.0
2009-04-15 10:50:00,38.34,38.47,38.26,38.45,137700.0,28.0313,28.1263,27.9728,28.1117,137700.0
2009-04-15 11:00:00,38.45,38.46,38.18,38.3,128000.0,28.1117,28.119,27.9143,28.002,128000.0
2009-04-15 11:10:00,38.3,38.41,38.19,38.41,95200.0,28.002,28.0824,27.9216,28.0824,95200.0
2009-04-15 11:20:00,38.42,38.48,38.31,38.32,109600.0,28.0898,28.1336,28.0093,28.0166,109600.0
2009-04-15 11:30:00,38.32,38.67,38.32,38.65,107600.0,28.0166,28.2725,28.0166,28.2579,107600.0
2009-04-15 11:40:00,38.63,38.67,38.35,38.39,69300.0,28.2433,28.2725,28.0386,28.0678,69300.0
2009-04-15 11:50:00,38.38,38.48,38.31,38.42,79000.0,28.0605,28.1336,28.0093,28.0898,79000.0
2009-04-15 12:00:00,38.41,38.47,38.36,38.41,104400.0,28.0824,28.1263,28.0459,28.0824,104400.0
2009-04-15 12:10:00,38.4,38.41,38.32,38.35,50400.0,28.0751,28.0824,28.0166,28.0386,50400.0
2009-04-15 12:20:00,38.35,38.65,38.32,38.65,86100.0,28.0386,28.2579,28.0166,28.2579,86100.0
2009-04-15 12:30:00,38.63,38.75,38.6,38.75,68700.0,28.2433,28.331,28.2214,28.331,68700.0
2009-04-15 12:40:00,38.74,38.88,38.71,38.86,160500.0,28.3237,28.4261,28.3018,28.4115,160500.0
2009-04-15 12:50:00,38.88,38.89,38.76,38.78,76500.0,28.4261,28.4334,28.3383,28.353,76500.0
2009-04-15 13:00:00,38.8,38.86,38.7,38.73,118500.0,28.3676,28.4115,28.2945,28.3164,118500.0
2009-04-15 13:10:00,38.7,38.81,38.7,38.76,141600.0,28.2945,28.3749,28.2945,28.3383,141600.0
2009-04-15 13:20:00,38.75,38.85,38.7,38.84,106800.0,28.331,28.4041,28.2945,28.3968,106800.0
2009-04-15 13:30:00,38.84,38.85,38.75,38.75,83500.0,28.3968,28.4041,28.331,28.331,83500.0
2009-04-15 13:40:00,38.75,38.76,38.56,38.57,105300.0,28.331,28.3383,28.1921,28.1994,105300.0
2009-04-15 13:50:00,38.56,38.73,38.49,38.73,90100.0,28.1921,28.3164,28.1409,28.3164,90100.0
2009-04-15 14:00:00,38.72,38.85,38.66,38.79,114600.0,28.3091,28.4041,28.2652,28.3603,114600.0
2009-04-15 14:10:00,38.81,38.82,38.44,38.46,121100.0,28.3749,28.3822,28.1044,28.119,121100.0
2009-04-15 14:20:00,38.46,38.46,38.27,38.38,133700.0,28.119,28.119,27.9801,28.0605,133700.0
2009-04-15 14:30:00,38.38,38.51,38.31,38.44,132400.0,28.0605,28.1556,28.0093,28.1044,132400.0
2009-04-15 14:40:00,38.44,38.57,38.37,38.53,106400.0,28.1044,28.1994,28.0532,28.1702,106400.0
2009-04-15 14:50:00,38.55,38.63,38.38,38.47,85500.0,28.1848,28.2433,28.0605,28.1263,85500.0
2009-04-15 15:00:00,38.47,38.69,38.44,38.48,149700.0,28.1263,28.2872,28.1044,28.1336,149700.0
2009-04-15 15:10:00,38.5,39.0,38.5,38.91,228200.0,28.1482,28.5138,28.1482,28.448,228200.0
2009-04-15 15:20:00,38.9,38.96,38.81,38.93,141400.0,28.4407,28.4846,28.3749,28.4626,141400.0
2009-04-15 15:30:00,38.93,39.0,38.82,39.0,200800.0,28.4626,28.5138,28.3822,28.5138,200800.0
2009-04-15 15:40:00,38.99,39.16,38.98,39.14,301700.0,28.5065,28.6308,28.4992,28.6162,301700.0
2009-04-15 15:50:00,39.13,39.2,38.99,39.14,315300.0,28.6089,28.66,28.5065,28.6162,315300.0
2009-04-16 09:30:00,39.01,39.3,38.99,39.16,206400.0,28.5211,28.7331,28.5065,28.6308,206400.0
2009-04-16 09:40:00,39.16,39.16,38.58,38.73,191200.0,28.6308,28.6308,28.2067,28.3164,191200.0
2009-04-16 09:50:00,38.73,38.92,38.5,38.82,128000.0,28.3164,28.4553,28.1482,28.3822,128000.0
2009-04-16 10:00:00,38.83,38.92,38.5,38.62,171700.0,28.3895,28.4553,28.1482,28.236,171700.0
2009-04-16 10:10:00,38.61,38.64,38.4,38.43,145000.0,28.2287,28.2506,28.0751,28.0971,145000.0
2009-04-16 10:20:00,38.43,38.82,38.39,38.77,168800.0,28.0971,28.3822,28.0678,28.3457,168800.0
2009-04-16 10:30:00,38.79,38.91,38.59,38.7,99700.0,28.3603,28.448,28.214,28.2945,99700.0
2009-04-16 10:40:00,38.7,38.7,38.36,38.42,143700.0,28.2945,28.2945,28.0459,28.0898,143700.0
2009-04-16 10:50:00,38.43,38.52,38.38,38.48,169300.0,28.0971,28.1629,28.0605,28.1336,169300.0
2009-04-16 11:00:00,38.49,38.66,38.49,38.54,146900.0,28.1409,28.2652,28.1409,28.1775,146900.0
2009-04-16 11:10:00,38.54,38.83,38.48,38.8,124400.0,28.1775,28.3895,28.1336,28.3676,124400.0
2009-04-16 11:20:00,38.81,39.03,38.69,39.0,166700.0,28.3749,28.5357,28.2872,28.5138,166700.0
2009-04-16 11:30:00,39.01,39.08,38.93,39.05,110600.0,28.5211,28.5723,28.4626,28.5504,110600.0
2009-04-16 11:40:00,39.06,39.27,39.05,39.19,105600.0,28.5577,28.7112,28.5504,28.6527,105600.0
2009-04-16 11:50:00,39.21,39.31,39.11,39.26,88100.0,28.6673,28.7405,28.5942,28.7039,88100.0
2009-04-16 12:00:00,39.25,39.29,39.14,39.16,67600.0,28.6966,28.7258,28.6162,28.6308,67600.0
2009-04-16 12:10:00,39.17,39.3,39.16,39.25,77300.0,28.6381,28.7331,28.6308,28.6966,77300.0
2009-04-16 12:20:00,39.26,39.26,39.15,39.24,78300.0,28.7039,28.7039,28.6235,28.6893,78300.0
2009-04-16 12:30:00,39.24,39.25,39.16,39.17,37800.0,28.6893,28.6966,28.6308,28.6381,37800.0
2009-04-16 12:40:00,39.17,39.29,39.11,39.25,92300.0,28.6381,28.7258,28.5942,28.6966,92300.0
2009-04-16 12:50:00,39.25,39.3,39.22,39.26,118000.0,28.6966,28.7331,28.6747,28.7039,118000.0
2009-04-16 13:00:00,39.27,39.38,39.22,39.26,124700.0,28.7112,28.7916,28.6747,28.7039,124700.0
2009-04-16 13:10:00,39.26,39.26,38.98,39.01,159000.0,28.7039,28.7039,28.4992,28.5211,159000.0
2009-04-16 13:20:00,39.0,39.05,38.93,38.93,127600.0,28.5138,28.5504,28.4626,28.4626,127600.0
2009-04-16 13:30:00,38.92,38.95,38.76,38.8,120800.0,28.4553,28.4773,28.3383,28.3676,120800.0
2009-04-16 13:40:00,38.79,38.85,38.77,38.82,111300.0,28.3603,28.4041,28.3457,28.3822,111300.0
2009-04-16 13:50:00,38.82,39.06,38.8,39.0,100000.0,28.3822,28.5577,28.3676,28.5138,100000.0
2009-04-16 14:00:00,39.0,39.21,38.96,39.18,85900.0,28.5138,28.6673,28.4846,28.6454,85900.0
2009-04-16 14:10:00,39.18,39.41,39.18,39.4,110800.0,28.6454,28.8136,28.6454,28.8063,110800.0
2009-04-16 14:20:00,39.39,39.68,39.39,39.64,201800.0,28.7989,29.011,28.7989,28.9817,201800.0
2009-04-16 14:30:00,39.65,39.85,39.6,39.78,159000.0,28.989,29.1353,28.9525,29.0841,159000.0
2009-04-16 14:40:00,39.79,39.91,39.74,39.88,154000.0,29.0914,29.1791,29.0548,29.1572,154000.0
2009-04-16 14:50:00,39.89,40.0,39.86,39.91,207100.0,29.1645,29.2449,29.1426,29.1791,207100.0
2009-04-16 15:00:00,39.91,40.22,39.86,40.18,338000.0,29.1791,29.4058,29.1426,29.3765,338000.0
2009-04-16 15:10:00,40.17,40.25,40.05,40.17,165000.0,29.3692,29.4277,29.2815,29.3692,165000.0
2009-04-16 15:20:00,40.17,40.37,40.16,40.26,244800.0,29.3692,29.5154,29.3619,29.435,244800.0
2009-04-16 15:30:00,40.25,40.48,40.2,40.45,314200.0,29.4277,29.5959,29.3912,29.5739,314200.0
2009-04-16 15:40:00,40.47,40.6,40.14,40.16,517800.0,29.5886,29.6836,29.3473,29.3619,517800.0
2009-04-16 15:50:00,40.17,40.36,40.12,40.17,560800.0,29.3692,29.5081,29.3327,29.3692,560800.0
2009-04-17 09:30:00,39.71,40.36,39.71,39.95,599700.0,29.0329,29.5081,29.0329,29.2084,599700.0
2009-04-17 09:40:00,40.0,40.01,39.78,39.98,113300.0,29.2449,29.2522,29.0841,29.2303,113300.0
2009-04-17 09:50:00,39.99,40.17,39.78,39.98,232800.0,29.2376,29.3692,29.0841,29.2303,232800.0
2009-04-17 10:00:00,39.97,40.14,39.9,40.07,119200.0,29.223,29.3473,29.1718,29.2961,119200.0
2009-04-17 10:10:00,40.08,40.08,39.82,39.98,128100.0,29.3034,29.3034,29.1133,29.2303,128100.0
2009-04-17 10:20:00,39.97,40.11,39.91,40.0,129500.0,29.223,29.3254,29.1791,29.2449,129500.0
2009-04-17 10:30:00,40.0,40.06,39.63,39.77,148200.0,29.2449,29.2888,28.9744,29.0768,148200.0
2009-04-17 10:40:00,39.79,39.94,39.7,39.94,77200.0,29.0914,29.2011,29.0256,29.2011,77200.0
2009-04-17 10:50:00,39.94,39.96,39.76,39.77,62700.0,29.2011,29.2157,29.0695,29.0768,62700.0
2009-04-17 11:00:00,39.76,39.77,39.52,39.65,396400.0,29.0695,29.0768,28.894,28.989,396400.0
2009-04-17 11:10:00,39.65,39.74,39.56,39.56,309400.0,28.989,29.0548,28.9232,28.9232,309400.0
2009-04-17 11:20:00,39.56,39.63,39.45,39.5,67200.0,28.9232,28.9744,28.8428,28.8794,67200.0
2009-04-17 11:30:00,39.5,39.7,39.43,39.68,73700.0,28.8794,29.0256,28.8282,29.011,73700.0
2009-04-17 11:40:00,39.67,39.78,39.63,39.63,41200.0,29.0037,29.0841,28.9744,28.9744,41200.0
2009-04-17 11:50:00,39.63,39.66,39.52,39.57,99400.0,28.9744,28.9964,28.894,28.9305,99400.0
2009-04-17 12:00:00,39.57,39.62,39.41,39.46,73100.0,28.9305,28.9671,28.8136,28.8501,73100.0
2009-04-17 12:10:00,39.46,39.52,39.35,39.4,55200.0,28.8501,28.894,28.7697,28.8063,55200.0
2009-04-17 12:20:00,39.4,39.43,39.33,39.4,100800.0,28.8063,28.8282,28.7551,28.8063,100800.0
2009-04-17 12:30:00,39.4,39.4,39.03,39.07,145000.0,28.8063,28.8063,28.5357,28.565,145000.0
2009-04-17 12:40:00,39.07,39.4,39.05,39.34,93400.0,28.565,28.8063,28.5504,28.7624,93400.0
2009-04-17 12:50:00,39.34,39.4,39.09,39.24,102900.0,28.7624,28.8063,28.5796,28.6893,102900.0
2009-04-17 13:00:00,39.23,39.33,39.17,39.27,108200.0,28.682,28.7551,28.6381,28.7112,108200.0
2009-04-17 13:10:00,39.29,39.29,39.14,39.23,95300.0,28.7258,28.7258,28.6162,28.682,95300.0
2009-04-17 13:20:00,39.23,39.42,39.19,39.4,141200.0,28.682,28.8209,28.6527,28.8063,141200.0
2009-04-17 13:30:00,39.4,39.41,39.26,39.34,89000.0,28.8063,28.8136,28.7039,28.7624,89000.0
2009-04-17 13:40:00,39.35,39.38,39.26,39.28,63200.0,28.7697,28.7916,28.7039,28.7185,63200.0
2009-04-17 13:50:00,39.3,39.48,39.28,39.37,106100.0,28.7331,28.8647,28.7185,28.7843,106100.0
2009-04-17 14:00:00,39.36,39.47,39.22,39.23,114400.0,28.777,28.8574,28.6747,28.682,114400.0
2009-04-17 14:10:00,39.26,39.41,39.22,39.38,62300.0,28.7039,28.8136,28.6747,28.7916,62300.0
2009-04-17 14:20:00,39.37,39.42,39.33,39.4,58100.0,28.7843,28.8209,28.7551,28.8063,58100.0
2009-04-17 14:30:00,39.42,39.75,39.41,39.73,134800.0,28.8209,29.0622,28.8136,29.0475,134800.0
2009-04-17 14:40:00,39.73,39.85,39.63,39.63,109600.0,29.0475,29.1353,28.9744,28.9744,109600.0
2009-04-17 14:50:00,39.61,39.65,39.44,39.52,89500.0,28.9598,28.989,28.8355,28.894,89500.0
2009-04-17 15:00:00,39.51,39.8,39.51,39.76,78700.0,28.8867,29.0987,28.8867,29.0695,78700.0
2009-04-17 15:10:00,39.76,39.98,39.76,39.84,101500.0,29.0695,29.2303,29.0695,29.128,101500.0
2009-04-17 15:20:00,39.83,39.97,39.76,39.79,121800.0,29.1206,29.223,29.0695,29.0914,121800.0
2009-04-17 15:30:00,39.83,39.9,39.56,39.71,172600.0,29.1206,29.1718,28.9232,29.0329,172600.0
2009-04-17 15:40:00,39.7,39.76,39.44,39.52,237100.0,29.0256,29.0695,28.8355,28.894,237100.0
2009-04-17 15:50:00,39.51,39.6,39.31,39.4,311400.0,28.8867,28.9525,28.7405,28.8063,311400.0
2009-04-20 09:30:00,38.85,38.85,37.86,37.86,326900.0,28.4041,28.4041,27.6803,27.6803,326900.0
2009-04-20 09:40:00,37.86,37.9,37.1,37.46,299300.0,27.6803,27.7096,27.1247,27.3879,299300.0
2009-04-20 09:50:00,37.48,37.62,37.22,37.4,128900.0,27.4025,27.5049,27.2124,27.344,128900.0
2009-04-20 10:00:00,37.43,37.51,37.15,37.5,158800.0,27.3659,27.4244,27.1612,27.4171,158800.0
2009-04-20 10:10:00,37.5,37.54,37.07,37.22,165900.0,27.4171,27.4464,27.1027,27.2124,165900.0
2009-04-20 10:20:00,37.22,37.31,37.11,37.25,110500.0,27.2124,27.2782,27.132,27.2343,110500.0
2009-04-20 10:30:00,37.25,37.4,37.01,37.36,177200.0,27.2343,27.344,27.0589,27.3148,177200.0
2009-04-20 10:40:00,37.33,37.35,37.05,37.16,103600.0,27.2928,27.3075,27.0881,27.1685,103600.0
2009-04-20 10:50:00,37.15,37.3,37.09,37.21,100500.0,27.1612,27.2709,27.1174,27.2051,100500.0
2009-04-20 11:00:00,37.21,37.37,37.02,37.31,102100.0,27.2051,27.3221,27.0662,27.2782,102100.0
2009-04-20 11:10:00,37.32,37.42,37.19,37.25,86300.0,27.2855,27.3586,27.1905,27.2343,86300.0
2009-04-20 11:20:00,37.25,37.46,37.23,37.42,79800.0,27.2343,27.3879,27.2197,27.3586,79800.0
2009-04-20 11:30:00,37.4,37.43,37.25,37.32,86600.0,27.344,27.3659,27.2343,27.2855,86600.0
2009-04-20 11:40:00,37.32,37.33,37.11,37.17,61000.0,27.2855,27.2928,27.132,27.1759,61000.0
2009-04-20 11:50:00,37.16,37.4,37.15,37.2,84500.0,27.1685,27.344,27.1612,27.1978,84500.0
2009-04-20 12:00:00,37.21,37.23,37.11,37.18,49200.0,27.2051,27.2197,27.132,27.1832,49200.0
2009-04-20 12:10:00,37.18,37.33,37.08,37.1,63200.0,27.1832,27.2928,27.1101,27.1247,63200.0
2009-04-20 12:20:00,37.1,37.13,37.0,37.01,113900.0,27.1247,27.1466,27.0516,27.0589,113900.0
2009-04-20 12:30:00,37.03,37.12,36.97,36.97,104000.0,27.0735,27.1393,27.0296,27.0296,104000.0
2009-04-20 12:40:00,37.0,37.11,36.98,37.06,40200.0,27.0516,27.132,27.0369,27.0954,40200.0
2009-04-20 12:50:00,37.07,37.23,37.02,37.2,54600.0,27.1027,27.2197,27.0662,27.1978,54600.0
2009-04-20 13:00:00,37.2,37.2,36.91,36.91,66400.0,27.1978,27.1978,26.9858,26.9858,66400.0
2009-04-20 13:10:00,36.92,37.0,36.88,36.9,76900.0,26.9931,27.0516,26.9638,26.9785,76900.0
2009-04-20 13:20:00,36.89,36.97,36.82,36.82,53200.0,26.9711,27.0296,26.92,26.92,53200.0
2009-04-20 13:30:00,36.82,37.01,36.78,36.98,90100.0,26.92,27.0589,26.8907,27.0369,90100.0
2009-04-20 13:40:00,36.99,37.05,36.94,36.98,66900.0,27.0443,27.0881,27.0077,27.0369,66900.0
2009-04-20 13:50:00,36.97,37.09,36.91,37.03,51100.0,27.0296,27.1174,26.9858,27.0735,51100.0
2009-04-20 14:00:00,37.03,37.03,36.9,36.94,56200.0,27.0735,27.0735,26.9785,27.0077,56200.0
2009-04-20 14:10:00,36.94,36.94,36.87,36.88,51700.0,27.0077,27.0077,26.9565,26.9638,51700.0
2009-04-20 14:20:00,36.9,36.92,36.82,36.86,61500.0,26.9785,26.9931,26.92,26.9492,61500.0
2009-04-20 14:30:00,36.87,36.9,36.74,36.76,93000.0,26.9565,26.9785,26.8615,26.8761,93000.0
2009-04-20 14:40:00,36.77,36.96,36.77,36.85,79200.0,26.8834,27.0223,26.8834,26.9419,79200.0
2009-04-20 14:50:00,36.84,36.89,36.59,36.67,173900.0,26.9346,26.9711,26.7518,26.8103,173900.0
2009-04-20 15:00:00,36.67,36.73,36.62,36.69,132800.0,26.8103,26.8542,26.7737,26.8249,132800.0
2009-04-20 15:10:00,36.7,36.78,36.63,36.66,109700.0,26.8322,26.8907,26.781,26.803,109700.0
2009-04-20 15:20:00,36.66,36.85,36.62,36.82,188000.0,26.803,26.9419,26.7737,26.92,188000.0
2009-04-20 15:30:00,36.82,37.06,36.74,36.75,275000.0,26.92,27.0954,26.8615,26.8688,275000.0
2009-04-20 15:40:00,36.72,37.16,36.67,37.01,433600.0,26.8468,27.1685,26.8103,27.0589,433600.0
2009-04-20 15:50:00,37.01,37.01,36.7,36.75,392000.0,27.0589,27.0589,26.8322,26.8688,392000.0
2009-04-21 09:30:00,35.9,36.65,35.77,36.62,322700.0,26.2473,26.7957,26.1523,26.7737,322700.0
2009-04-21 09:40:00,36.63,37.17,36.59,36.75,198600.0,26.781,27.1759,26.7518,26.8688,198600.0
2009-04-21 09:50:00,36.74,37.42,36.74,37.31,164800.0,26.8615,27.3586,26.8615,27.2782,164800.0
2009-04-21 10:00:00,37.28,37.4,36.76,37.01,139700.0,27.2563,27.344,26.8761,27.0589,139700.0
2009-04-21 10:10:00,37.01,37.03,36.55,36.6,120100.0,27.0589,27.0735,26.7226,26.7591,120100.0
2009-04-21 10:20:00,36.59,36.6,36.2,36.34,117900.0,26.7518,26.7591,26.4667,26.569,117900.0
2009-04-21 10:30:00,36.35,36.73,36.25,36.66,109000.0,26.5763,26.8542,26.5032,26.803,109000.0
2009-04-21 10:40:00,36.62,37.03,36.55,36.92,172600.0,26.7737,27.0735,26.7226,26.9931,172600.0
2009-04-21 10:50:00,36.93,37.16,36.9,37.15,164800.0,27.0004,27.1685,26.9785,27.1612,164800.0
2009-04-21 11:00:00,37.16,37.5,37.14,37.24,133900.0,27.1685,27.4171,27.1539,27.227,133900.0
2009-04-21 11:10:00,37.24,37.64,37.23,37.62,161800.0,27.227,27.5195,27.2197,27.5049,161800.0
2009-04-21 11:20:00,37.64,37.87,37.62,37.69,136700.0,27.5195,27.6876,27.5049,27.556,136700.0
2009-04-21 11:30:00,37.68,37.69,37.42,37.45,123800.0,27.5487,27.556,27.3586,27.3806,123800.0
2009-04-21 11:40:00,37.45,37.72,37.42,37.72,79800.0,27.3806,27.578,27.3586,27.578,79800.0
2009-04-21 11:50:00,37.74,37.83,37.6,37.64,101600.0,27.5926,27.6584,27.4902,27.5195,101600.0
2009-04-21 12:00:00,37.65,37.91,37.64,37.89,100500.0,27.5268,27.7169,27.5195,27.7023,100500.0
2009-04-21 12:10:00,37.88,38.01,37.78,38.01,95900.0,27.695,27.79,27.6218,27.79,95900.0
2009-04-21 12:20:00,38.01,38.11,37.77,37.8,276100.0,27.79,27.8631,27.6145,27.6365,276100.0
2009-04-21 12:30:00,37.8,37.84,37.5,37.54,171300.0,27.6365,27.6657,27.4171,27.4464,171300.0
2009-04-21 12:40:00,37.56,37.7,37.5,37.65,146600.0,27.461,27.5633,27.4171,27.5268,146600.0
2009-04-21 12:50:00,37.66,37.74,37.09,37.23,223300.0,27.5341,27.5926,27.1174,27.2197,223300.0
2009-04-21 13:00:00,37.26,37.39,37.2,37.33,123800.0,27.2417,27.3367,27.1978,27.2928,123800.0
2009-04-21 13:10:00,37.35,37.44,37.15,37.17,131800.0,27.3075,27.3733,27.1612,27.1759,131800.0
2009-04-21 13:20:00,37.16,37.23,37.07,37.1,107900.0,27.1685,27.2197,27.1027,27.1247,107900.0
2009-04-21 13:30:00,37.1,37.14,36.99,37.0,186800.0,27.1247,27.1539,27.0443,27.0516,186800.0
2009-04-21 13:40:00,37.0,37.23,37.0,37.1,94400.0,27.0516,27.2197,27.0516,27.1247,94400.0
2009-04-21 13:50:00,37.11,37.22,37.04,37.18,73400.0,27.132,27.2124,27.0808,27.1832,73400.0
2009-04-21 14:00:00,37.2,37.3,37.13,37.26,71600.0,27.1978,27.2709,27.1466,27.2417,71600.0
2009-04-21 14:10:00,37.27,37.27,36.98,37.01,99300.0,27.249,27.249,27.0369,27.0589,99300.0
2009-04-21 14:20:00,37.03,37.2,36.95,37.19,120400.0,27.0735,27.1978,27.015,27.1905,120400.0
2009-04-21 14:30:00,37.19,37.37,37.16,37.31,92400.0,27.1905,27.3221,27.1685,27.2782,92400.0
2009-04-21 14:40:00,37.32,37.45,37.28,37.36,91100.0,27.2855,27.3806,27.2563,27.3148,91100.0
2009-04-21 14:50:00,37.36,37.43,37.17,37.26,133100.0,27.3148,27.3659,27.1759,27.2417,133100.0
2009-04-21 15:00:00,37.26,37.59,37.25,37.58,204200.0,27.2417,27.4829,27.2343,27.4756,204200.0
2009-04-21 15:10:00,37.57,37.83,37.57,37.82,200600.0,27.4683,27.6584,27.4683,27.6511,200600.0
2009-04-21 15:20:00,37.82,37.85,37.68,37.79,224400.0,27.6511,27.673,27.5487,27.6292,224400.0
2009-04-21 15:30:00,37.78,37.98,37.67,37.98,250400.0,27.6218,27.7681,27.5414,27.7681,250400.0
2009-04-21 15:40:00,37.98,38.0,37.7,37.76,279300.0,27.7681,27.7827,27.5633,27.6072,279300.0
2009-04-21 15:50:00,37.76,37.95,37.71,37.92,263000.0,27.6072,27.7461,27.5707,27.7242,263000.0
2009-04-22 09:30:00,37.49,38.75,37.3,38.59,247300.0,27.4098,28.331,27.2709,28.214,247300.0
2009-04-22 09:40:00,38.59,38.9,38.41,38.45,186800.0,28.214,28.4407,28.0824,28.1117,186800.0
2009-04-22 09:50:00,38.43,38.95,38.11,38.83,189100.0,28.0971,28.4773,27.8631,28.3895,189100.0
2009-04-22 10:00:00,38.85,39.52,38.82,39.52,267200.0,28.4041,28.894,28.3822,28.894,267200.0
2009-04-22 10:10:00,39.49,39.83,39.48,39.53,240300.0,28.8721,29.1206,28.8647,28.9013,240300.0
2009-04-22 10:20:00,39.51,40.34,39.51,40.25,248000.0,28.8867,29.4935,28.8867,29.4277,248000.0
2009-04-22 10:30:00,40.24,40.31,39.73,39.95,203300.0,29.4204,29.4716,29.0475,29.2084,203300.0
2009-04-22 10:40:00,39.95,40.0,39.47,39.57,182000.0,29.2084,29.2449,28.8574,28.9305,182000.0
2009-04-22 10:50:00,39.58,40.0,39.52,39.55,160900.0,28.9379,29.2449,28.894,28.9159,160900.0
2009-04-22 11:00:00,39.57,39.79,39.39,39.44,108900.0,28.9305,29.0914,28.7989,28.8355,108900.0
2009-04-22 11:10:00,39.44,39.81,39.44,39.76,208200.0,28.8355,29.106,28.8355,29.0695,208200.0
2009-04-22 11:20:00,39.76,39.9,39.62,39.87,511400.0,29.0695,29.1718,28.9671,29.1499,511400.0
2009-04-22 11:30:00,39.87,40.18,39.84,40.18,509100.0,29.1499,29.3765,29.128,29.3765,509100.0
2009-04-22 11:40:00,40.17,40.3,40.12,40.25,456100.0,29.3692,29.4643,29.3327,29.4277,456100.0
2009-04-22 11:50:00,40.25,40.49,40.23,40.46,407000.0,29.4277,29.6032,29.4131,29.5812,407000.0
2009-04-22 12:00:00,40.46,40.48,40.26,40.42,122600.0,29.5812,29.5959,29.435,29.552,122600.0
2009-04-22 12:10:00,40.4,40.48,40.32,40.33,236600.0,29.5374,29.5959,29.4789,29.4862,236600.0
2009-04-22 12:20:00,40.33,40.34,40.0,40.0,166900.0,29.4862,29.4935,29.2449,29.2449,166900.0
2009-04-22 12:30:00,40.0,40.0,39.76,39.95,132600.0,29.2449,29.2449,29.0695,29.2084,132600.0
2009-04-22 12:40:00,39.93,40.0,39.7,39.75,144400.0,29.1938,29.2449,29.0256,29.0622,144400.0
2009-04-22 12:50:00,39.76,40.02,39.7,39.93,104000.0,29.0695,29.2596,29.0256,29.1938,104000.0
2009-04-22 13:00:00,39.93,40.0,39.72,39.74,123600.0,29.1938,29.2449,29.0402,29.0548,123600.0
2009-04-22 13:10:00,39.75,39.93,39.6,39.75,114200.0,29.0622,29.1938,28.9525,29.0622,114200.0
2009-04-22 13:20:00,39.75,40.01,39.72,39.95,128600.0,29.0622,29.2522,29.0402,29.2084,128600.0
2009-04-22 13:30:00,39.96,40.0,39.84,39.92,122200.0,29.2157,29.2449,29.128,29.1864,122200.0
2009-04-22 13:40:00,39.9,40.05,39.9,40.02,126200.0,29.1718,29.2815,29.1718,29.2596,126200.0
2009-04-22 13:50:00,40.03,40.04,39.73,39.8,115900.0,29.2669,29.2742,29.0475,29.0987,115900.0
2009-04-22 14:00:00,39.81,39.98,39.73,39.76,165200.0,29.106,29.2303,29.0475,29.0695,165200.0
2009-04-22 14:10:00,39.76,40.08,39.74,39.96,234800.0,29.0695,29.3034,29.0548,29.2157,234800.0
2009-04-22 14:20:00,39.94,40.14,39.92,40.03,150400.0,29.2011,29.3473,29.1864,29.2669,150400.0
2009-04-22 14:30:00,40.03,40.4,40.03,40.37,131100.0,29.2669,29.5374,29.2669,29.5154,131100.0
2009-04-22 14:40:00,40.37,40.43,40.16,40.25,132700.0,29.5154,29.5593,29.3619,29.4277,132700.0
2009-04-22 14:50:00,40.26,40.3,39.93,39.99,176500.0,29.435,29.4643,29.1938,29.2376,176500.0
2009-04-22 15:00:00,39.98,40.05,39.84,40.03,193600.0,29.2303,29.2815,29.128,29.2669,193600.0
2009-04-22 15:10:00,40.04,40.38,39.9,39.98,231700.0,29.2742,29.5228,29.1718,29.2303,231700.0
2009-04-22 15:20:00,39.97,40.15,39.84,40.08,216300.0,29.223,29.3546,29.128,29.3034,216300.0
2009-04-22 15:30:00,40.05,40.23,39.71,39.78,202200.0,29.2815,29.4131,29.0329,29.0841,202200.0
2009-04-22 15:40:00,39.77,39.96,39.37,39.39,310900.0,29.0768,29.2157,28.7843,28.7989,310900.0
2009-04-22 15:50:00,39.39,39.48,39.04,39.15,388400.0,28.7989,28.8647,28.5431,28.6235,388400.0
2009-04-23 09:30:00,38.89,40.08,38.16,38.75,271100.0,28.4334,29.3034,27.8997,28.331,271100.0
2009-04-23 09:40:00,38.75,38.91,38.58,38.76,160500.0,28.331,28.448,28.2067,28.3383,160500.0
2009-04-23 09:50:00,38.76,38.91,38.51,38.51,103400.0,28.3383,28.448,28.1556,28.1556,103400.0
2009-04-23 10:00:00,38.5,38.51,38.03,38.26,214100.0,28.1482,28.1556,27.8046,27.9728,214100.0
2009-04-23 10:10:00,38.27,38.41,38.15,38.15,116800.0,27.9801,28.0824,27.8924,27.8924,116800.0
2009-04-23 10:20:00,38.15,38.16,37.9,38.11,279800.0,27.8924,27.8997,27.7096,27.8631,279800.0
2009-04-23 10:30:00,38.13,38.28,37.91,38.04,197900.0,27.8777,27.9874,27.7169,27.8119,197900.0
2009-04-23 10:40:00,38.05,38.2,37.76,37.85,118900.0,27.8192,27.9289,27.6072,27.673,118900.0
2009-04-23 10:50:00,37.84,38.0,37.76,37.86,124400.0,27.6657,27.7827,27.6072,27.6803,124400.0
2009-04-23 11:00:00,37.85,38.19,37.83,37.91,121700.0,27.673,27.9216,27.6584,27.7169,121700.0
2009-04-23 11:10:00,37.91,37.98,37.59,37.6,139600.0,27.7169,27.7681,27.4829,27.4902,139600.0
2009-04-23 11:20:00,37.61,37.87,37.6,37.67,132800.0,27.4975,27.6876,27.4902,27.5414,132800.0
2009-04-23 11:30:00,37.67,37.78,37.58,37.65,137700.0,27.5414,27.6218,27.4756,27.5268,137700.0
2009-04-23 11:40:00,37.64,37.79,37.6,37.77,125800.0,27.5195,27.6292,27.4902,27.6145,125800.0
2009-04-23 11:50:00,37.78,37.82,37.58,37.69,81800.0,27.6218,27.6511,27.4756,27.556,81800.0
2009-04-23 12:00:00,37.68,37.77,37.65,37.76,95400.0,27.5487,27.6145,27.5268,27.6072,95400.0
2009-04-23 12:10:00,37.75,38.18,37.75,38.14,168200.0,27.5999,27.9143,27.5999,27.885,168200.0
2009-04-23 12:20:00,38.16,38.17,38.0,38.06,59400.0,27.8997,27.907,27.7827,27.8266,59400.0
2009-04-23 12:30:00,38.09,38.14,37.82,38.14,142500.0,27.8485,27.885,27.6511,27.885,142500.0
2009-04-23 12:40:00,38.14,38.27,38.09,38.1,65500.0,27.885,27.9801,27.8485,27.8558,65500.0
2009-04-23 12:50:00,38.1,38.28,38.1,38.17,178100.0,27.8558,27.9874,27.8558,27.907,178100.0
2009-04-23 13:00:00,38.19,38.68,38.19,38.58,183100.0,27.9216,28.2799,27.9216,28.2067,183100.0
2009-04-23 13:10:00,38.58,38.66,38.44,38.61,128800.0,28.2067,28.2652,28.1044,28.2287,128800.0
2009-04-23 13:20:00,38.6,38.68,38.44,38.6,217600.0,28.2214,28.2799,28.1044,28.2214,217600.0
2009-04-23 13:30:00,38.59,38.67,38.47,38.6,93600.0,28.214,28.2725,28.1263,28.2214,93600.0
2009-04-23 13:40:00,38.59,38.6,38.27,38.28,118600.0,28.214,28.2214,27.9801,27.9874,118600.0
2009-04-23 13:50:00,38.29,38.4,38.18,38.34,101700.0,27.9947,28.0751,27.9143,28.0313,101700.0
2009-04-23 14:00:00,38.32,38.41,38.11,38.32,127600.0,28.0166,28.0824,27.8631,28.0166,127600.0
2009-04-23 14:10:00,38.32,38.57,38.21,38.48,97800.0,28.0166,28.1994,27.9362,28.1336,97800.0
2009-04-23 14:20:00,38.5,38.5,38.31,38.42,117900.0,28.1482,28.1482,28.0093,28.0898,117900.0
2009-04-23 14:30:00,38.45,38.77,38.43,38.74,104500.0,28.1117,28.3457,28.0971,28.3237,104500.0
2009-04-23 14:40:00,38.75,38.78,38.61,38.71,128100.0,28.331,28.353,28.2287,28.3018,128100.0
2009-04-23 14:50:00,38.72,38.8,38.39,38.48,124600.0,28.3091,28.3676,28.0678,28.1336,124600.0
2009-04-23 15:00:00,38.48,38.52,38.28,38.3,226300.0,28.1336,28.1629,27.9874,28.002,226300.0
2009-04-23 15:10:00,38.3,38.33,38.1,38.22,135800.0,28.002,28.024,27.8558,27.9435,135800.0
2009-04-23 15:20:00,38.21,38.41,38.06,38.37,157900.0,27.9362,28.0824,27.8266,28.0532,157900.0
2009-04-23 15:30:00,38.36,38.45,38.21,38.39,226600.0,28.0459,28.1117,27.9362,28.0678,226600.0
2009-04-23 15:40:00,38.41,38.78,38.37,38.6,310200.0,28.0824,28.353,28.0532,28.2214,310200.0
2009-04-23 15:50:00,38.6,38.9,38.57,38.8,394100.0,28.2214,28.4407,28.1994,28.3676,394100.0
2009-04-24 09:30:00,39.01,39.39,38.8,39.27,109200.0,28.5211,28.7989,28.3676,28.7112,109200.0
2009-04-24 09:40:00,39.29,39.35,38.98,39.19,134800.0,28.7258,28.7697,28.4992,28.6527,134800.0
2009-04-24 09:50:00,39.19,39.74,39.19,39.69,175400.0,28.6527,29.0548,28.6527,29.0183,175400.0
2009-04-24 10:00:00,39.7,39.84,39.6,39.65,231700.0,29.0256,29.128,28.9525,28.989,231700.0
2009-04-24 10:10:00,39.66,39.86,39.5,39.75,197100.0,28.9964,29.1426,28.8794,29.0622,197100.0
2009-04-24 10:20:00,39.73,39.83,39.51,39.65,168300.0,29.0475,29.1206,28.8867,28.989,168300.0
2009-04-24 10:30:00,39.65,39.86,39.62,39.78,129100.0,28.989,29.1426,28.9671,29.0841,129100.0
2009-04-24 10:40:00,39.77,39.97,39.68,39.83,147900.0,29.0768,29.223,29.011,29.1206,147900.0
2009-04-24 10:50:00,39.83,39.97,39.76,39.92,95200.0,29.1206,29.223,29.0695,29.1864,95200.0
2009-04-24 11:00:00,39.93,40.08,39.83,40.04,179500.0,29.1938,29.3034,29.1206,29.2742,179500.0
2009-04-24 11:10:00,40.06,40.18,40.0,40.1,102500.0,29.2888,29.3765,29.2449,29.318,102500.0
2009-04-24 11:20:00,40.1,40.48,40.1,40.43,376800.0,29.318,29.5959,29.318,29.5593,376800.0
2009-04-24 11:30:00,40.42,40.92,40.41,40.91,223000.0,29.552,29.9176,29.5447,29.9103,223000.0
2009-04-24 11:40:00,40.91,41.14,40.82,41.0,209400.0,29.9103,30.0784,29.8445,29.9761,209400.0
2009-04-24 11:50:00,40.99,41.04,40.79,40.83,150700.0,29.9687,30.0053,29.8225,29.8518,150700.0
2009-04-24 12:00:00,40.85,40.96,40.66,40.7,134500.0,29.8664,29.9468,29.7275,29.7567,134500.0
2009-04-24 12:10:00,40.73,40.9,40.62,40.71,112000.0,29.7787,29.9029,29.6982,29.764,112000.0
2009-04-24 12:20:00,40.7,40.75,40.61,40.72,49100.0,29.7567,29.7933,29.6909,29.7713,49100.0
2009-04-24 12:30:00,40.69,40.83,40.65,40.8,54700.0,29.7494,29.8518,29.7202,29.8298,54700.0
2009-04-24 12:40:00,40.81,40.82,40.63,40.65,39400.0,29.8371,29.8445,29.7055,29.7202,39400.0
2009-04-24 12:50:00,40.65,40.84,40.63,40.78,56000.0,29.7202,29.8591,29.7055,29.8152,56000.0
2009-04-24 13:00:00,40.78,40.82,40.72,40.77,48800.0,29.8152,29.8445,29.7713,29.8079,48800.0
2009-04-24 13:10:00,40.77,40.78,40.67,40.72,69600.0,29.8079,29.8152,29.7348,29.7713,69600.0
2009-04-24 13:20:00,40.72,40.78,40.6,40.66,89900.0,29.7713,29.8152,29.6836,29.7275,89900.0
2009-04-24 13:30:00,40.65,40.67,40.36,40.42,81100.0,29.7202,29.7348,29.5081,29.552,81100.0
2009-04-24 13:40:00,40.42,40.5,40.38,40.5,44800.0,29.552,29.6105,29.5228,29.6105,44800.0
2009-04-24 13:50:00,40.51,40.62,40.47,40.6,71500.0,29.6178,29.6982,29.5886,29.6836,71500.0
2009-04-24 14:00:00,40.6,40.73,40.22,40.26,182800.0,29.6836,29.7787,29.4058,29.435,182800.0
2009-04-24 14:10:00,40.27,40.47,39.93,40.47,157000.0,29.4423,29.5886,29.1938,29.5886,157000.0
2009-04-24 14:20:00,40.45,40.66,40.37,40.64,100300.0,29.5739,29.7275,29.5154,29.7129,100300.0
2009-04-24 14:30:00,40.65,40.9,40.6,40.87,97200.0,29.7202,29.9029,29.6836,29.881,97200.0
2009-04-24 14:40:00,40.88,41.07,40.71,40.78,137500.0,29.8883,30.0272,29.764,29.8152,137500.0
2009-04-24 14:50:00,40.81,40.99,40.73,40.93,85300.0,29.8371,29.9687,29.7787,29.9249,85300.0
2009-04-24 15:00:00,40.94,41.09,40.83,40.9,95200.0,29.9322,30.0419,29.8518,29.9029,95200.0
2009-04-24 15:10:00,40.9,40.92,40.71,40.79,107100.0,29.9029,29.9176,29.764,29.8225,107100.0
2009-04-24 15:20:00,40.78,40.86,40.59,40.77,104400.0,29.8152,29.8737,29.6763,29.8079,104400.0
2009-04-24 15:30:00,40.76,40.91,40.55,40.72,133700.0,29.8006,29.9103,29.6471,29.7713,133700.0
2009-04-24 15:40:00,40.74,40.91,40.64,40.66,178700.0,29.786,29.9103,29.7129,29.7275,178700.0
2009-04-24 15:50:00,40.66,40.71,40.16,40.48,427500.0,29.7275,29.764,29.3619,29.5959,427500.0
2009-04-27 09:30:00,40.0,40.0,39.39,39.84,272300.0,29.2449,29.2449,28.7989,29.128,272300.0
2009-04-27 09:40:00,39.87,39.95,39.71,39.94,147300.0,29.1499,29.2084,29.0329,29.2011,147300.0
2009-04-27 09:50:00,39.93,40.25,39.74,39.81,166800.0,29.1938,29.4277,29.0548,29.106,166800.0
2009-04-27 10:00:00,39.83,39.95,39.56,39.66,180500.0,29.1206,29.2084,28.9232,28.9964,180500.0
2009-04-27 10:10:00,39.69,40.06,39.46,40.01,123600.0,29.0183,29.2888,28.8501,29.2522,123600.0
2009-04-27 10:20:00,40.06,40.25,39.91,40.05,118000.0,29.2888,29.4277,29.1791,29.2815,118000.0
2009-04-27 10:30:00,40.05,40.05,39.77,39.9,86800.0,29.2815,29.2815,29.0768,29.1718,86800.0
2009-04-27 10:40:00,39.91,40.16,39.87,40.06,75500.0,29.1791,29.3619,29.1499,29.2888,75500.0
2009-04-27 10:50:00,40.04,40.21,39.85,40.21,69600.0,29.2742,29.3985,29.1353,29.3985,69600.0
2009-04-27 11:00:00,40.21,40.45,40.2,40.35,115300.0,29.3985,29.5739,29.3912,29.5008,115300.0
2009-04-27 11:10:00,40.33,40.33,39.85,39.85,51000.0,29.4862,29.4862,29.1353,29.1353,51000.0
2009-04-27 11:20:00,39.86,40.07,39.77,40.07,141200.0,29.1426,29.2961,29.0768,29.2961,141200.0
2009-04-27 11:30:00,40.07,40.1,39.82,39.95,46400.0,29.2961,29.318,29.1133,29.2084,46400.0
2009-04-27 11:40:00,39.94,40.04,39.83,40.02,42700.0,29.2011,29.2742,29.1206,29.2596,42700.0
2009-04-27 11:50:00,40.02,40.09,39.95,40.0,274900.0,29.2596,29.3107,29.2084,29.2449,274900.0
2009-04-27 12:00:00,40.01,40.24,39.98,40.08,68700.0,29.2522,29.4204,29.2303,29.3034,68700.0
2009-04-27 12:10:00,40.1,40.12,39.94,39.99,49500.0,29.318,29.3327,29.2011,29.2376,49500.0
2009-04-27 12:20:00,39.98,40.03,39.77,39.8,100200.0,29.2303,29.2669,29.0768,29.0987,100200.0
2009-04-27 12:30:00,39.82,39.86,39.6,39.7,39400.0,29.1133,29.1426,28.9525,29.0256,39400.0
2009-04-27 12:40:00,39.7,39.7,39.54,39.65,77000.0,29.0256,29.0256,28.9086,28.989,77000.0
2009-04-27 12:50:00,39.64,39.67,39.5,39.64,115500.0,28.9817,29.0037,28.8794,28.9817,115500.0
2009-04-27 13:00:00,39.65,39.65,39.43,39.52,43800.0,28.989,28.989,28.8282,28.894,43800.0
2009-04-27 13:10:00,39.51,39.61,39.29,39.31,90400.0,28.8867,28.9598,28.7258,28.7405,90400.0
2009-04-27 13:20:00,39.32,39.32,39.1,39.1,64500.0,28.7478,28.7478,28.5869,28.5869,64500.0
2009-04-27 13:30:00,39.09,39.1,39.0,39.08,69800.0,28.5796,28.5869,28.5138,28.5723,69800.0
2009-04-27 13:40:00,39.07,39.2,38.95,38.97,69100.0,28.565,28.66,28.4773,28.4919,69100.0
2009-04-27 13:50:00,38.97,39.05,38.84,38.95,67500.0,28.4919,28.5504,28.3968,28.4773,67500.0
2009-04-27 14:00:00,38.95,39.1,38.92,39.03,60700.0,28.4773,28.5869,28.4553,28.5357,60700.0
2009-04-27 14:10:00,39.03,39.2,39.0,39.16,66400.0,28.5357,28.66,28.5138,28.6308,66400.0
2009-04-27 14:20:00,39.15,39.2,39.04,39.17,159200.0,28.6235,28.66,28.5431,28.6381,159200.0
2009-04-27 14:30:00,39.17,39.3,39.15,39.24,100500.0,28.6381,28.7331,28.6235,28.6893,100500.0
2009-04-27 14:40:00,39.24,39.28,39.08,39.14,68100.0,28.6893,28.7185,28.5723,28.6162,68100.0
2009-04-27 14:50:00,39.14,39.19,39.06,39.06,106100.0,28.6162,28.6527,28.5577,28.5577,106100.0
2009-04-27 15:00:00,39.07,39.1,38.82,38.95,130600.0,28.565,28.5869,28.3822,28.4773,130600.0
2009-04-27 15:10:00,38.95,39.44,38.93,39.44,182700.0,28.4773,28.8355,28.4626,28.8355,182700.0
2009-04-27 15:20:00,39.44,39.46,39.22,39.25,122500.0,28.8355,28.8501,28.6747,28.6966,122500.0
2009-04-27 15:30:00,39.24,39.37,39.14,39.28,103300.0,28.6893,28.7843,28.6162,28.7185,103300.0
2009-04-27 15:40:00,39.28,39.63,39.22,39.47,210700.0,28.7185,28.9744,28.6747,28.8574,210700.0
2009-04-27 15:50:00,39.47,39.47,39.21,39.31,266500.0,28.8574,28.8574,28.6673,28.7405,266500.0
2009-04-28 09:30:00,38.8,38.8,38.15,38.5,305900.0,28.3676,28.3676,27.8924,28.1482,305900.0
2009-04-28 09:40:00,38.49,38.5,38.17,38.23,154800.0,28.1409,28.1482,27.907,27.9508,154800.0
2009-04-28 09:50:00,38.22,38.5,38.2,38.48,110900.0,27.9435,28.1482,27.9289,28.1336,110900.0
2009-04-28 10:00:00,38.5,39.13,38.49,39.09,138900.0,28.1482,28.6089,28.1409,28.5796,138900.0
2009-04-28 10:10:00,39.06,39.25,38.95,39.25,112900.0,28.5577,28.6966,28.4773,28.6966,112900.0
2009-04-28 10:20:00,39.23,39.35,39.23,39.28,64500.0,28.682,28.7697,28.682,28.7185,64500.0
2009-04-28 10:30:00,39.29,39.32,38.92,38.95,91500.0,28.7258,28.7478,28.4553,28.4773,91500.0
2009-04-28 10:40:00,38.95,39.28,38.95,39.1,103100.0,28.4773,28.7185,28.4773,28.5869,103100.0
2009-04-28 10:50:00,39.12,39.28,38.7,38.74,170300.0,28.6015,28.7185,28.2945,28.3237,170300.0
2009-04-28 11:00:00,38.75,38.95,38.7,38.78,79500.0,28.331,28.4773,28.2945,28.353,79500.0
2009-04-28 11:10:00,38.78,38.8,38.56,38.57,60200.0,28.353,28.3676,28.1921,28.1994,60200.0
2009-04-28 11:20:00,38.58,38.6,38.32,38.37,214700.0,28.2067,28.2214,28.0166,28.0532,214700.0
2009-04-28 11:30:00,38.38,38.4,38.18,38.26,131000.0,28.0605,28.0751,27.9143,27.9728,131000.0
2009-04-28 11:40:00,38.26,38.32,38.02,38.04,149500.0,27.9728,28.0166,27.7973,27.8119,149500.0
2009-04-28 11:50:00,38.02,38.15,38.01,38.13,68100.0,27.7973,27.8924,27.79,27.8777,68100.0
2009-04-28 12:00:00,38.13,38.3,38.12,38.13,88100.0,27.8777,28.002,27.8704,27.8777,88100.0
2009-04-28 12:10:00,38.13,38.24,38.13,38.23,45700.0,27.8777,27.9582,27.8777,27.9508,45700.0
2009-04-28 12:20:00,38.24,38.46,38.24,38.41,62300.0,27.9582,28.119,27.9582,28.0824,62300.0
2009-04-28 12:30:00,38.42,38.5,38.32,38.34,31200.0,28.0898,28.1482,28.0166,28.0313,31200.0
2009-04-28 12:40:00,38.33,38.46,38.32,38.4,28400.0,28.024,28.119,28.0166,28.0751,28400.0
2009-04-28 12:50:00,38.4,38.44,38.36,38.42,40400.0,28.0751,28.1044,28.0459,28.0898,40400.0
2009-04-28 13:00:00,38.44,38.57,38.23,38.31,96500.0,28.1044,28.1994,27.9508,28.0093,96500.0
2009-04-28 13:10:00,38.33,38.44,38.3,38.38,38600.0,28.024,28.1044,28.002,28.0605,38600.0
2009-04-28 13:20:00,38.38,38.45,38.26,38.37,39200.0,28.0605,28.1117,27.9728,28.0532,39200.0
2009-04-28 13:30:00,38.37,38.56,38.33,38.54,57100.0,28.0532,28.1921,28.024,28.1775,57100.0
2009-04-28 13:40:00,38.54,38.65,38.39,38.49,134900.0,28.1775,28.2579,28.0678,28.1409,134900.0
2009-04-28 13:50:00,38.48,38.48,38.34,38.44,53400.0,28.1336,28.1336,28.0313,28.1044,53400.0
2009-04-28 14:00:00,38.46,38.65,38.46,38.57,64200.0,28.119,28.2579,28.119,28.1994,64200.0
2009-04-28 14:10:00,38.61,38.69,38.57,38.65,40600.0,28.2287,28.2872,28.1994,28.2579,40600.0
2009-04-28 14:20:00,38.65,38.9,38.62,38.82,69600.0,28.2579,28.4407,28.236,28.3822,69600.0
2009-04-28 14:30:00,38.83,39.01,38.83,38.92,72700.0,28.3895,28.5211,28.3895,28.4553,72700.0
2009-04-28 14:40:00,38.94,38.94,38.55,38.59,87800.0,28.4699,28.4699,28.1848,28.214,87800.0
2009-04-28 14:50:00,38.59,38.77,38.55,38.62,55600.0,28.214,28.3457,28.1848,28.236,55600.0
2009-04-28 15:00:00,38.61,38.75,38.46,38.67,75700.0,28.2287,28.331,28.119,28.2725,75700.0
2009-04-28 15:10:00,38.66,38.74,38.4,38.42,88100.0,28.2652,28.3237,28.0751,28.0898,88100.0
2009-04-28 15:20:00,38.42,38.55,38.37,38.38,84000.0,28.0898,28.1848,28.0532,28.0605,84000.0
2009-04-28 15:30:00,38.36,38.56,38.25,38.46,149700.0,28.0459,28.1921,27.9655,28.119,149700.0
2009-04-28 15:40:00,38.47,38.56,38.29,38.51,202200.0,28.1263,28.1921,27.9947,28.1556,202200.0
2009-04-28 15:50:00,38.5,38.64,38.4,38.4,244300.0,28.1482,28.2506,28.0751,28.0751,244300.0
2009-04-29 09:30:00,38.95,39.25,38.7,38.92,101800.0,28.4773,28.6966,28.2945,28.4553,101800.0
2009-04-29 09:40:00,38.92,39.38,38.92,39.32,126200.0,28.4553,28.7916,28.4553,28.7478,126200.0
2009-04-29 09:50:00,39.34,39.7,39.33,39.53,152300.0,28.7624,29.0256,28.7551,28.9013,152300.0
2009-04-29 10:00:00,39.56,39.8,39.53,39.72,122700.0,28.9232,29.0987,28.9013,29.0402,122700.0
2009-04-29 10:10:00,39.72,39.75,39.53,39.65,76700.0,29.0402,29.0622,28.9013,28.989,76700.0
2009-04-29 10:20:00,39.67,39.79,39.6,39.66,75100.0,29.0037,29.0914,28.9525,28.9964,75100.0
2009-04-29 10:30:00,39.66,39.77,39.6,39.75,111500.0,28.9964,29.0768,28.9525,29.0622,111500.0
2009-04-29 10:40:00,39.76,39.97,39.74,39.87,109500.0,29.0695,29.223,29.0548,29.1499,109500.0
2009-04-29 10:50:00,39.87,39.93,39.8,39.92,71600.0,29.1499,29.1938,29.0987,29.1864,71600.0
2009-04-29 11:00:00,39.94,40.1,39.86,40.08,234400.0,29.2011,29.318,29.1426,29.3034,234400.0
2009-04-29 11:10:00,40.07,40.29,40.06,40.26,274500.0,29.2961,29.457,29.2888,29.435,274500.0
2009-04-29 11:20:00,40.26,40.59,40.26,40.59,125300.0,29.435,29.6763,29.435,29.6763,125300.0
2009-04-29 11:30:00,40.59,40.6,40.39,40.42,92400.0,29.6763,29.6836,29.5301,29.552,92400.0
2009-04-29 11:40:00,40.42,40.5,40.19,40.3,79100.0,29.552,29.6105,29.3838,29.4643,79100.0
2009-04-29 11:50:00,40.3,40.33,40.16,40.16,45600.0,29.4643,29.4862,29.3619,29.3619,45600.0
2009-04-29 12:00:00,40.16,40.4,40.14,40.34,215100.0,29.3619,29.5374,29.3473,29.4935,215100.0
2009-04-29 12:10:00,40.34,40.44,40.27,40.34,57200.0,29.4935,29.5666,29.4423,29.4935,57200.0
2009-04-29 12:20:00,40.33,40.47,40.3,40.42,49800.0,29.4862,29.5886,29.4643,29.552,49800.0
2009-04-29 12:30:00,40.41,40.47,40.34,40.35,107500.0,29.5447,29.5886,29.4935,29.5008,107500.0
2009-04-29 12:40:00,40.35,40.49,40.35,40.47,70900.0,29.5008,29.6032,29.5008,29.5886,70900.0
2009-04-29 12:50:00,40.45,40.48,40.42,40.47,55000.0,29.5739,29.5959,29.552,29.5886,55000.0
2009-04-29 13:00:00,40.49,40.6,40.47,40.56,67000.0,29.6032,29.6836,29.5886,29.6544,67000.0
2009-04-29 13:10:00,40.57,40.65,40.52,40.57,85400.0,29.6617,29.7202,29.6251,29.6617,85400.0
2009-04-29 13:20:00,40.57,40.75,40.56,40.67,95600.0,29.6617,29.7933,29.6544,29.7348,95600.0
2009-04-29 13:30:00,40.66,40.69,40.57,40.57,67800.0,29.7275,29.7494,29.6617,29.6617,67800.0
2009-04-29 13:40:00,40.57,40.58,40.42,40.42,87100.0,29.6617,29.669,29.552,29.552,87100.0
2009-04-29 13:50:00,40.43,40.46,40.22,40.23,87500.0,29.5593,29.5812,29.4058,29.4131,87500.0
2009-04-29 14:00:00,40.23,40.33,40.18,40.25,104400.0,29.4131,29.4862,29.3765,29.4277,104400.0
2009-04-29 14:10:00,40.25,40.39,40.02,40.08,116000.0,29.4277,29.5301,29.2596,29.3034,116000.0
2009-04-29 14:20:00,40.07,40.37,40.02,40.31,99300.0,29.2961,29.5154,29.2596,29.4716,99300.0
2009-04-29 14:30:00,40.31,40.57,40.22,40.35,159300.0,29.4716,29.6617,29.4058,29.5008,159300.0
2009-04-29 14:40:00,40.37,40.43,40.13,40.17,162800.0,29.5154,29.5593,29.34,29.3692,162800.0
2009-04-29 14:50:00,40.17,40.29,40.08,40.28,94500.0,29.3692,29.457,29.3034,29.4496,94500.0
2009-04-29 15:00:00,40.29,40.42,40.16,40.26,177600.0,29.457,29.552,29.3619,29.435,177600.0
2009-04-29 15:10:00,40.28,40.39,40.17,40.23,153400.0,29.4496,29.5301,29.3692,29.4131,153400.0
2009-04-29 15:20:00,40.23,40.32,40.02,40.08,177100.0,29.4131,29.4789,29.2596,29.3034,177100.0
2009-04-29 15:30:00,40.09,40.31,39.95,40.3,188500.0,29.3107,29.4716,29.2084,29.4643,188500.0
2009-04-29 15:40:00,40.31,40.45,39.89,40.04,304600.0,29.4716,29.5739,29.1645,29.2742,304600.0
2009-04-29 15:50:00,40.05,40.21,39.9,40.21,248800.0,29.2815,29.3985,29.1718,29.3985,248800.0
2009-04-30 09:30:00,40.86,41.79,40.63,41.6,231500.0,29.8737,30.5536,29.7055,30.4147,231500.0
2009-04-30 09:40:00,41.55,41.99,41.51,41.6,241400.0,30.3782,30.6999,30.3489,30.4147,241400.0
2009-04-30 09:50:00,41.6,42.06,41.56,41.88,235500.0,30.4147,30.751,30.3855,30.6194,235500.0
2009-04-30 10:00:00,41.89,42.07,41.73,42.02,238000.0,30.6268,30.7584,30.5098,30.7218,238000.0
2009-04-30 10:10:00,42.05,42.39,41.99,42.35,249000.0,30.7437,30.9923,30.6999,30.9631,249000.0
2009-04-30 10:20:00,42.35,42.69,42.12,42.68,192700.0,30.9631,31.2117,30.7949,31.2043,192700.0
2009-04-30 10:30:00,42.7,42.98,42.68,42.86,216700.0,31.219,31.4237,31.2043,31.3359,216700.0
2009-04-30 10:40:00,42.86,42.88,42.42,42.46,184700.0,31.3359,31.3506,31.0143,31.0435,184700.0
2009-04-30 10:50:00,42.45,42.69,42.41,42.53,170000.0,31.0362,31.2117,31.0069,31.0947,170000.0
2009-04-30 11:00:00,42.53,42.56,42.41,42.52,157400.0,31.0947,31.1166,31.0069,31.0874,157400.0
2009-04-30 11:10:00,42.5,42.8,42.48,42.78,242300.0,31.0727,31.2921,31.0581,31.2775,242300.0
2009-04-30 11:20:00,42.76,42.81,42.6,42.77,77700.0,31.2628,31.2994,31.1459,31.2701,77700.0
2009-04-30 11:30:00,42.78,42.87,42.57,42.57,101300.0,31.2775,31.3433,31.1239,31.1239,101300.0
2009-04-30 11:40:00,42.57,42.85,42.55,42.82,130300.0,31.1239,31.3286,31.1093,31.3067,130300.0
2009-04-30 11:50:00,42.83,42.87,42.57,42.58,112000.0,31.314,31.3433,31.1239,31.1312,112000.0
2009-04-30 12:00:00,42.58,42.63,42.22,42.29,71000.0,31.1312,31.1678,30.868,30.9192,71000.0
2009-04-30 12:10:00,42.29,42.34,42.1,42.17,80200.0,30.9192,30.9558,30.7803,30.8315,80200.0
2009-04-30 12:20:00,42.17,42.27,42.08,42.22,75200.0,30.8315,30.9046,30.7657,30.868,75200.0
2009-04-30 12:30:00,42.25,42.25,41.83,41.89,131800.0,30.89,30.89,30.5829,30.6268,131800.0
2009-04-30 12:40:00,41.89,41.91,41.47,41.47,86100.0,30.6268,30.6414,30.3197,30.3197,86100.0
2009-04-30 12:50:00,41.47,41.74,41.44,41.67,168300.0,30.3197,30.5171,30.2978,30.4659,168300.0
2009-04-30 13:00:00,41.67,41.93,41.55,41.81,94000.0,30.4659,30.656,30.3782,30.5683,94000.0
2009-04-30 13:10:00,41.81,41.88,41.53,41.53,65100.0,30.5683,30.6194,30.3636,30.3636,65100.0
2009-04-30 13:20:00,41.52,41.64,41.41,41.64,120500.0,30.3562,30.444,30.2758,30.444,120500.0
2009-04-30 13:30:00,41.62,41.72,41.51,41.64,42800.0,30.4294,30.5025,30.3489,30.444,42800.0
2009-04-30 13:40:00,41.64,41.94,41.62,41.89,65900.0,30.444,30.6633,30.4294,30.6268,65900.0
2009-04-30 13:50:00,41.89,42.14,41.83,42.08,90600.0,30.6268,30.8095,30.5829,30.7657,90600.0
2009-04-30 14:00:00,42.08,42.17,41.92,41.93,96900.0,30.7657,30.8315,30.6487,30.656,96900.0
2009-04-30 14:10:00,41.93,42.08,41.71,42.02,113000.0,30.656,30.7657,30.4952,30.7218,113000.0
2009-04-30 14:20:00,42.03,42.17,41.91,41.96,94900.0,30.7291,30.8315,30.6414,30.6779,94900.0
2009-04-30 14:30:00,41.96,41.99,41.72,41.86,76200.0,30.6779,30.6999,30.5025,30.6048,76200.0
2009-04-30 14:40:00,41.86,41.87,41.59,41.77,67300.0,30.6048,30.6121,30.4074,30.539,67300.0
2009-04-30 14:50:00,41.78,42.09,41.73,41.99,112200.0,30.5463,30.773,30.5098,30.6999,112200.0
2009-04-30 15:00:00,42.0,42.0,41.32,41.37,183500.0,30.7072,30.7072,30.21,30.2466,183500.0
2009-04-30 15:10:00,41.35,41.52,41.03,41.16,188100.0,30.2319,30.3562,29.998,30.093,188100.0
2009-04-30 15:20:00,41.17,41.39,41.13,41.36,157400.0,30.1003,30.2612,30.0711,30.2393,157400.0
2009-04-30 15:30:00,41.36,41.7,41.3,41.61,190200.0,30.2393,30.4878,30.1954,30.422,190200.0
2009-04-30 15:40:00,41.59,41.61,41.27,41.36,268200.0,30.4074,30.422,30.1735,30.2393,268200.0
2009-04-30 15:50:00,41.35,41.54,41.24,41.32,356700.0,30.2319,30.3709,30.1515,30.21,356700.0
2009-05-01 09:30:00,41.27,41.92,41.26,41.82,162600.0,30.1735,30.6487,30.1661,30.5756,162600.0
2009-05-01 09:40:00,41.78,42.0,41.67,41.94,133300.0,30.5463,30.7072,30.4659,30.6633,133300.0
2009-05-01 09:50:00,41.94,42.5,41.94,42.45,140200.0,30.6633,31.0727,30.6633,31.0362,140200.0
2009-05-01 10:00:00,42.49,42.55,42.3,42.3,189500.0,31.0654,31.1093,30.9265,30.9265,189500.0
2009-05-01 10:10:00,42.31,42.37,42.02,42.02,109900.0,30.9338,30.9777,30.7218,30.7218,109900.0
2009-05-01 10:20:00,42.04,42.11,41.72,42.11,143300.0,30.7364,30.7876,30.5025,30.7876,143300.0
2009-05-01 10:30:00,42.09,42.1,41.84,41.84,157200.0,30.773,30.7803,30.5902,30.5902,157200.0
2009-05-01 10:40:00,41.85,42.05,41.81,41.98,76500.0,30.5975,30.7437,30.5683,30.6926,76500.0
2009-05-01 10:50:00,41.99,42.15,41.9,42.12,86800.0,30.6999,30.8168,30.6341,30.7949,86800.0
2009-05-01 11:00:00,42.13,42.36,42.11,42.34,251300.0,30.8022,30.9704,30.7876,30.9558,251300.0
2009-05-01 11:10:00,42.34,42.57,42.34,42.5,101500.0,30.9558,31.1239,30.9558,31.0727,101500.0
2009-05-01 11:20:00,42.52,42.68,42.46,42.58,181500.0,31.0874,31.2043,31.0435,31.1312,181500.0
2009-05-01 11:30:00,42.6,42.67,42.55,42.63,124200.0,31.1459,31.197,31.1093,31.1678,124200.0
2009-05-01 11:40:00,42.64,42.64,42.39,42.45,241900.0,31.1751,31.1751,30.9923,31.0362,241900.0
2009-05-01 11:50:00,42.46,42.5,42.33,42.37,121100.0,31.0435,31.0727,30.9485,30.9777,121100.0
2009-05-01 12:00:00,42.37,42.5,42.32,42.49,124400.0,30.9777,31.0727,30.9411,31.0654,124400.0
2009-05-01 12:10:00,42.46,42.58,42.42,42.58,93700.0,31.0435,31.1312,31.0143,31.1312,93700.0
2009-05-01 12:20:00,42.56,42.6,42.37,42.42,86300.0,31.1166,31.1459,30.9777,31.0143,86300.0
2009-05-01 12:30:00,42.42,42.73,42.39,42.67,60000.0,31.0143,31.2409,30.9923,31.197,60000.0
2009-05-01 12:40:00,42.69,42.75,42.48,42.53,42800.0,31.2117,31.2555,31.0581,31.0947,42800.0
2009-05-01 12:50:00,42.54,42.68,42.44,42.59,47200.0,31.102,31.2043,31.0289,31.1385,47200.0
2009-05-01 13:00:00,42.61,42.79,42.6,42.77,62200.0,31.1532,31.2848,31.1459,31.2701,62200.0
2009-05-01 13:10:00,42.75,42.9,42.7,42.85,53300.0,31.2555,31.3652,31.219,31.3286,53300.0
2009-05-01 13:20:00,42.86,42.91,42.84,42.88,65700.0,31.3359,31.3725,31.3213,31.3506,65700.0
2009-05-01 13:30:00,42.91,43.06,42.86,43.05,147300.0,31.3725,31.4822,31.3359,31.4749,147300.0
2009-05-01 13:40:00,43.05,43.24,42.98,43.01,151500.0,31.4749,31.6138,31.4237,31.4456,151500.0
2009-05-01 13:50:00,43.01,43.18,42.97,43.09,97800.0,31.4456,31.5699,31.4164,31.5041,97800.0
2009-05-01 14:00:00,43.11,43.16,42.99,43.14,113400.0,31.5187,31.5553,31.431,31.5407,113400.0
2009-05-01 14:10:00,43.13,43.23,42.82,42.82,117800.0,31.5333,31.6065,31.3067,31.3067,117800.0
2009-05-01 14:20:00,42.84,43.03,42.83,42.91,121400.0,31.3213,31.4602,31.314,31.3725,121400.0
2009-05-01 14:30:00,42.91,43.06,42.87,42.9,142400.0,31.3725,31.4822,31.3433,31.3652,142400.0
2009-05-01 14:40:00,42.9,42.94,42.66,42.8,167800.0,31.3652,31.3944,31.1897,31.2921,167800.0
2009-05-01 14:50:00,42.8,42.83,42.67,42.7,52600.0,31.2921,31.314,31.197,31.219,52600.0
2009-05-01 15:00:00,42.7,43.03,42.7,42.77,128700.0,31.219,31.4602,31.219,31.2701,128700.0
2009-05-01 15:10:00,42.77,42.79,42.37,42.38,156200.0,31.2701,31.2848,30.9777,30.985,156200.0
2009-05-01 15:20:00,42.39,42.55,42.38,42.52,145600.0,30.9923,31.1093,30.985,31.0874,145600.0
2009-05-01 15:30:00,42.5,42.68,42.42,42.6,210600.0,31.0727,31.2043,31.0143,31.1459,210600.0
2009-05-01 15:40:00,42.61,42.81,42.54,42.6,205900.0,31.1532,31.2994,31.102,31.1459,205900.0
2009-05-01 15:50:00,42.59,42.92,42.51,42.86,302000.0,31.1385,31.3798,31.0801,31.3359,302000.0
2009-05-04 09:30:00,43.44,43.73,43.39,43.66,243000.0,31.76,31.972,31.7234,31.9208,243000.0
2009-05-04 09:40:00,43.66,44.34,43.66,44.16,235700.0,31.9208,32.418,31.9208,32.2864,235700.0
2009-05-04 09:50:00,44.19,44.93,44.14,44.85,329900.0,32.3083,32.8494,32.2718,32.7909,329900.0
2009-05-04 10:00:00,44.88,45.1,44.58,44.58,236900.0,32.8128,32.9737,32.5935,32.5935,236900.0
2009-05-04 10:10:00,44.59,45.25,44.58,45.25,206700.0,32.6008,33.0833,32.5935,33.0833,206700.0
2009-05-04 10:20:00,45.25,45.5,45.25,45.37,202700.0,33.0833,33.2661,33.0833,33.1711,202700.0
2009-05-04 10:30:00,45.37,45.42,45.19,45.3,195100.0,33.1711,33.2076,33.0395,33.1199,195100.0
2009-05-04 10:40:00,45.3,45.4,44.9,45.0,173600.0,33.1199,33.193,32.8274,32.9005,173600.0
2009-05-04 10:50:00,45.0,45.04,44.75,44.84,101500.0,32.9005,32.9298,32.7178,32.7836,101500.0
2009-05-04 11:00:00,44.84,45.14,44.82,44.87,165900.0,32.7836,33.0029,32.7689,32.8055,165900.0
2009-05-04 11:10:00,44.88,45.02,44.8,44.83,125300.0,32.8128,32.9152,32.7543,32.7763,125300.0
2009-05-04 11:20:00,44.84,44.99,44.79,44.87,95900.0,32.7836,32.8932,32.747,32.8055,95900.0
2009-05-04 11:30:00,44.87,44.95,44.79,44.79,38800.0,32.8055,32.864,32.747,32.747,38800.0
2009-05-04 11:40:00,44.79,44.81,44.67,44.71,206500.0,32.747,32.7616,32.6593,32.6885,206500.0
2009-05-04 11:50:00,44.72,44.76,44.62,44.66,478500.0,32.6958,32.7251,32.6227,32.652,478500.0
2009-05-04 12:00:00,44.7,44.85,44.53,44.57,67000.0,32.6812,32.7909,32.5569,32.5862,67000.0
2009-05-04 12:10:00,44.57,44.64,44.53,44.6,80100.0,32.5862,32.6373,32.5569,32.6081,80100.0
2009-05-04 12:20:00,44.56,44.7,44.43,44.56,81000.0,32.5789,32.6812,32.4838,32.5789,81000.0
2009-05-04 12:30:00,44.54,44.65,44.54,44.6,40800.0,32.5642,32.6447,32.5642,32.6081,40800.0
2009-05-04 12:40:00,44.59,44.89,44.57,44.88,67100.0,32.6008,32.8201,32.5862,32.8128,67100.0
2009-05-04 12:50:00,44.88,44.9,44.59,44.69,58400.0,32.8128,32.8274,32.6008,32.6739,58400.0
2009-05-04 13:00:00,44.67,44.75,44.6,44.65,38100.0,32.6593,32.7178,32.6081,32.6447,38100.0
2009-05-04 13:10:00,44.65,44.73,44.61,44.69,59200.0,32.6447,32.7031,32.6154,32.6739,59200.0
2009-05-04 13:20:00,44.7,44.93,44.66,44.88,75200.0,32.6812,32.8494,32.652,32.8128,75200.0
2009-05-04 13:30:00,44.87,45.1,44.86,45.01,83200.0,32.8055,32.9737,32.7982,32.9079,83200.0
2009-05-04 13:40:00,44.99,45.0,44.83,44.89,56700.0,32.8932,32.9005,32.7763,32.8201,56700.0
2009-05-04 13:50:00,44.89,45.07,44.83,44.92,43700.0,32.8201,32.9517,32.7763,32.8421,43700.0
2009-05-04 14:00:00,44.94,44.96,44.59,44.95,218200.0,32.8567,32.8713,32.6008,32.864,218200.0
2009-05-04 14:10:00,44.95,45.0,44.69,44.86,164000.0,32.864,32.9005,32.6739,32.7982,164000.0
2009-05-04 14:20:00,44.85,44.91,44.77,44.91,54400.0,32.7909,32.8347,32.7324,32.8347,54400.0
2009-05-04 14:30:00,44.91,45.05,44.89,44.9,83000.0,32.8347,32.9371,32.8201,32.8274,83000.0
2009-05-04 14:40:00,44.9,44.99,44.86,44.92,71100.0,32.8274,32.8932,32.7982,32.8421,71100.0
2009-05-04 14:50:00,44.88,44.89,44.52,44.68,94000.0,32.8128,32.8201,32.5496,32.6666,94000.0
2009-05-04 15:00:00,44.69,44.83,44.68,44.77,53000.0,32.6739,32.7763,32.6666,32.7324,53000.0
2009-05-04 15:10:00,44.76,44.85,44.66,44.85,69700.0,32.7251,32.7909,32.652,32.7909,69700.0
2009-05-04 15:20:00,44.84,44.85,44.6,44.73,76600.0,32.7836,32.7909,32.6081,32.7031,76600.0
2009-05-04 15:30:00,44.75,44.81,44.55,44.63,104700.0,32.7178,32.7616,32.5715,32.63,104700.0
2009-05-04 15:40:00,44.62,44.89,44.56,44.68,179300.0,32.6227,32.8201,32.5789,32.6666,179300.0
2009-05-04 15:50:00,44.69,45.12,44.68,45.08,325400.0,32.6739,32.9883,32.6666,32.959,325400.0
2009-05-05 09:30:00,44.81,45.63,44.7,45.45,209100.0,32.7616,33.3612,32.6812,33.2296,209100.0
2009-05-05 09:40:00,45.45,45.57,44.78,45.0,128500.0,33.2296,33.3173,32.7397,32.9005,128500.0
2009-05-05 09:50:00,44.98,45.02,44.66,44.86,145800.0,32.8859,32.9152,32.652,32.7982,145800.0
2009-05-05 10:00:00,44.85,45.44,44.82,45.26,198800.0,32.7909,33.2222,32.7689,33.0906,198800.0
2009-05-05 10:10:00,45.26,45.69,45.2,45.68,224200.0,33.0906,33.405,33.0468,33.3977,224200.0
2009-05-05 10:20:00,45.65,45.66,45.02,45.19,130500.0,33.3758,33.3831,32.9152,33.0395,130500.0
2009-05-05 10:30:00,45.18,45.18,44.78,44.81,82100.0,33.0322,33.0322,32.7397,32.7616,82100.0
2009-05-05 10:40:00,44.84,45.04,44.7,44.8,80900.0,32.7836,32.9298,32.6812,32.7543,80900.0
2009-05-05 10:50:00,44.77,44.84,44.43,44.44,101600.0,32.7324,32.7836,32.4838,32.4911,101600.0
2009-05-05 11:00:00,44.44,44.64,44.42,44.42,348500.0,32.4911,32.6373,32.4765,32.4765,348500.0
2009-05-05 11:10:00,44.42,44.62,44.38,44.58,62700.0,32.4765,32.6227,32.4473,32.5935,62700.0
2009-05-05 11:20:00,44.57,44.7,44.49,44.62,47800.0,32.5862,32.6812,32.5277,32.6227,47800.0
2009-05-05 11:30:00,44.6,45.01,44.6,45.01,43400.0,32.6081,32.9079,32.6081,32.9079,43400.0
2009-05-05 11:40:00,44.99,45.29,44.96,45.24,86800.0,32.8932,33.1126,32.8713,33.076,86800.0
2009-05-05 11:50:00,45.23,45.33,45.18,45.22,70800.0,33.0687,33.1418,33.0322,33.0614,70800.0
2009-05-05 12:00:00,45.24,45.32,45.13,45.3,449400.0,33.076,33.1345,32.9956,33.1199,449400.0
2009-05-05 12:10:00,45.27,45.27,45.13,45.14,25400.0,33.098,33.098,32.9956,33.0029,25400.0
2009-05-05 12:20:00,45.12,45.15,45.01,45.11,34900.0,32.9883,33.0102,32.9079,32.981,34900.0
2009-05-05 12:30:00,45.08,45.11,44.88,44.9,49200.0,32.959,32.981,32.8128,32.8274,49200.0
2009-05-05 12:40:00,44.9,45.0,44.86,44.95,111000.0,32.8274,32.9005,32.7982,32.864,111000.0
2009-05-05 12:50:00,44.96,44.98,44.84,44.87,44300.0,32.8713,32.8859,32.7836,32.8055,44300.0
2009-05-05 13:00:00,44.87,45.02,44.83,44.97,36200.0,32.8055,32.9152,32.7763,32.8786,36200.0
2009-05-05 13:10:00,44.96,45.04,44.8,44.95,86400.0,32.8713,32.9298,32.7543,32.864,86400.0
2009-05-05 13:20:00,44.95,45.01,44.67,44.69,60100.0,32.864,32.9079,32.6593,32.6739,60100.0
2009-05-05 13:30:00,44.67,44.71,44.5,44.63,92200.0,32.6593,32.6885,32.535,32.63,92200.0
2009-05-05 13:40:00,44.64,44.77,44.6,44.77,46300.0,32.6373,32.7324,32.6081,32.7324,46300.0
2009-05-05 13:50:00,44.77,44.92,44.77,44.81,52500.0,32.7324,32.8421,32.7324,32.7616,52500.0
2009-05-05 14:00:00,44.81,44.85,44.76,44.83,27900.0,32.7616,32.7909,32.7251,32.7763,27900.0
2009-05-05 14:10:00,44.84,44.97,44.82,44.88,30500.0,32.7836,32.8786,32.7689,32.8128,30500.0
2009-05-05 14:20:00,44.88,44.91,44.66,44.68,45300.0,32.8128,32.8347,32.652,32.6666,45300.0
2009-05-05 14:30:00,44.66,44.85,44.65,44.77,56500.0,32.652,32.7909,32.6447,32.7324,56500.0
2009-05-05 14:40:00,44.78,44.97,44.7,44.94,54100.0,32.7397,32.8786,32.6812,32.8567,54100.0
2009-05-05 14:50:00,44.95,45.08,44.88,44.95,60800.0,32.864,32.959,32.8128,32.864,60800.0
2009-05-05 15:00:00,44.95,45.23,44.89,45.13,60100.0,32.864,33.0687,32.8201,32.9956,60100.0
2009-05-05 15:10:00,45.13,45.25,44.95,45.24,79300.0,32.9956,33.0833,32.864,33.076,79300.0
2009-05-05 15:20:00,45.24,45.26,45.07,45.19,66300.0,33.076,33.0906,32.9517,33.0395,66300.0
2009-05-05 15:30:00,45.18,45.54,45.18,45.36,109300.0,33.0322,33.2954,33.0322,33.1638,109300.0
2009-05-05 15:40:00,45.36,45.51,45.35,45.46,153300.0,33.1638,33.2734,33.1564,33.2369,153300.0
2009-05-05 15:50:00,45.48,45.54,45.21,45.39,199200.0,33.2515,33.2954,33.0541,33.1857,199200.0
2009-05-06 09:30:00,46.05,46.23,45.6,46.03,221400.0,33.6682,33.7998,33.3392,33.6536,221400.0
2009-05-06 09:40:00,46.03,46.05,45.82,46.04,161300.0,33.6536,33.6682,33.5001,33.6609,161300.0
2009-05-06 09:50:00,46.04,46.16,45.84,46.07,218800.0,33.6609,33.7487,33.5147,33.6829,218800.0
2009-05-06 10:00:00,46.09,46.19,45.92,45.97,190300.0,33.6975,33.7706,33.5732,33.6097,190300.0
2009-05-06 10:10:00,46.0,46.12,45.79,45.83,187700.0,33.6317,33.7194,33.4781,33.5074,187700.0
2009-05-06 10:20:00,45.81,45.87,45.22,45.29,183900.0,33.4928,33.5366,33.0614,33.1126,183900.0
2009-05-06 10:30:00,45.31,45.6,45.29,45.3,377400.0,33.1272,33.3392,33.1126,33.1199,377400.0
2009-05-06 10:40:00,45.3,45.53,45.13,45.49,125900.0,33.1199,33.288,32.9956,33.2588,125900.0
2009-05-06 10:50:00,45.5,45.77,45.33,45.73,217100.0,33.2661,33.4635,33.1418,33.4343,217100.0
2009-05-06 11:00:00,45.73,45.87,45.6,45.77,125500.0,33.4343,33.5366,33.3392,33.4635,125500.0
2009-05-06 11:10:00,45.74,45.9,45.63,45.82,231100.0,33.4416,33.5586,33.3612,33.5001,231100.0
2009-05-06 11:20:00,45.82,45.95,45.62,45.86,127100.0,33.5001,33.5951,33.3538,33.5293,127100.0
2009-05-06 11:30:00,45.86,45.9,45.52,45.73,205600.0,33.5293,33.5586,33.2807,33.4343,205600.0
2009-05-06 11:40:00,45.72,45.81,45.64,45.65,104600.0,33.427,33.4928,33.3685,33.3758,104600.0
2009-05-06 11:50:00,45.67,46.19,45.63,46.11,149100.0,33.3904,33.7706,33.3612,33.7121,149100.0
2009-05-06 12:00:00,46.1,46.34,46.07,46.34,133800.0,33.7048,33.8803,33.6829,33.8803,133800.0
2009-05-06 12:10:00,46.34,46.5,46.34,46.49,148200.0,33.8803,33.9972,33.8803,33.9899,148200.0
2009-05-06 12:20:00,46.5,46.7,46.46,46.7,136000.0,33.9972,34.1435,33.968,34.1435,136000.0
2009-05-06 12:30:00,46.69,46.71,46.5,46.53,137500.0,34.1361,34.1508,33.9972,34.0192,137500.0
2009-05-06 12:40:00,46.53,46.61,46.5,46.57,99000.0,34.0192,34.0777,33.9972,34.0484,99000.0
2009-05-06 12:50:00,46.58,46.73,46.5,46.51,155700.0,34.0557,34.1654,33.9972,34.0045,155700.0
2009-05-06 13:00:00,46.5,46.58,46.33,46.33,160300.0,33.9972,34.0557,33.8729,33.8729,160300.0
2009-05-06 13:10:00,46.33,46.55,46.27,46.54,133900.0,33.8729,34.0338,33.8291,34.0265,133900.0
2009-05-06 13:20:00,46.54,46.63,46.5,46.52,129100.0,34.0265,34.0923,33.9972,34.0119,129100.0
2009-05-06 13:30:00,46.51,46.67,46.41,46.63,172400.0,34.0045,34.1215,33.9314,34.0923,172400.0
2009-05-06 13:40:00,46.65,46.74,46.52,46.71,122000.0,34.1069,34.1727,34.0119,34.1508,122000.0
2009-05-06 13:50:00,46.73,47.04,46.66,47.02,178600.0,34.1654,34.392,34.1142,34.3774,178600.0
2009-05-06 14:00:00,47.02,47.2,47.02,47.13,154900.0,34.3774,34.509,34.3774,34.4578,154900.0
2009-05-06 14:10:00,47.14,47.14,47.02,47.05,131800.0,34.4652,34.4652,34.3774,34.3994,131800.0
2009-05-06 14:20:00,47.05,47.43,47.03,47.39,165500.0,34.3994,34.6772,34.3847,34.6479,165500.0
2009-05-06 14:30:00,47.4,47.49,47.34,47.4,107600.0,34.6552,34.721,34.6114,34.6552,107600.0
2009-05-06 14:40:00,47.41,47.43,47.17,47.38,146700.0,34.6626,34.6772,34.4871,34.6406,146700.0
2009-05-06 14:50:00,47.38,47.49,47.22,47.28,127600.0,34.6406,34.721,34.5236,34.5675,127600.0
2009-05-06 15:00:00,47.28,47.36,47.12,47.35,144700.0,34.5675,34.626,34.4505,34.6187,144700.0
2009-05-06 15:10:00,47.34,47.35,47.04,47.04,164900.0,34.6114,34.6187,34.392,34.392,164900.0
2009-05-06 15:20:00,47.04,47.14,46.75,46.99,223200.0,34.392,34.4652,34.18,34.3555,223200.0
2009-05-06 15:30:00,47.01,47.06,46.6,46.67,236300.0,34.3701,34.4067,34.0703,34.1215,236300.0
2009-05-06 15:40:00,46.67,46.86,46.66,46.84,277000.0,34.1215,34.2604,34.1142,34.2458,277000.0
2009-05-06 15:50:00,46.84,47.04,46.64,47.0,352100.0,34.2458,34.392,34.0996,34.3628,352100.0
2009-05-07 09:30:00,47.71,47.98,47.56,47.63,252000.0,34.8819,35.0793,34.7722,34.8234,252000.0
2009-05-07 09:40:00,47.65,47.92,47.13,47.15,224000.0,34.838,35.0354,34.4578,34.4725,224000.0
2009-05-07 09:50:00,47.12,47.45,46.96,46.99,147800.0,34.4505,34.6918,34.3336,34.3555,147800.0
2009-05-07 10:00:00,46.99,47.21,46.49,46.6,240200.0,34.3555,34.5163,33.9899,34.0703,240200.0
2009-05-07 10:10:00,46.58,46.66,46.36,46.46,171900.0,34.0557,34.1142,33.8949,33.968,171900.0
2009-05-07 10:20:00,46.46,46.47,45.7,45.79,282600.0,33.968,33.9753,33.4123,33.4781,282600.0
2009-05-07 10:30:00,45.77,45.77,45.27,45.74,226200.0,33.4635,33.4635,33.098,33.4416,226200.0
2009-05-07 10:40:00,45.74,45.79,45.48,45.69,129000.0,33.4416,33.4781,33.2515,33.405,129000.0
2009-05-07 10:50:00,45.7,45.71,45.48,45.69,490900.0,33.4123,33.4196,33.2515,33.405,490900.0
2009-05-07 11:00:00,45.69,45.69,45.03,45.1,192500.0,33.405,33.405,32.9225,32.9737,192500.0
2009-05-07 11:10:00,45.09,45.1,44.45,44.47,432200.0,32.9664,32.9737,32.4984,32.5131,432200.0
2009-05-07 11:20:00,44.47,44.53,44.11,44.52,375600.0,32.5131,32.5569,32.2498,32.5496,375600.0
2009-05-07 11:30:00,44.51,44.51,44.25,44.28,152300.0,32.5423,32.5423,32.3522,32.3741,152300.0
2009-05-07 11:40:00,44.3,44.42,44.21,44.29,171700.0,32.3888,32.4765,32.323,32.3815,171700.0
2009-05-07 11:50:00,44.26,44.59,44.22,44.36,220500.0,32.3595,32.6008,32.3303,32.4326,220500.0
2009-05-07 12:00:00,44.33,44.38,44.16,44.27,61500.0,32.4107,32.4473,32.2864,32.3668,61500.0
2009-05-07 12:10:00,44.27,44.37,44.24,44.37,54400.0,32.3668,32.4399,32.3449,32.4399,54400.0
2009-05-07 12:20:00,44.37,44.41,44.2,44.31,51300.0,32.4399,32.4692,32.3157,32.3961,51300.0
2009-05-07 12:30:00,44.35,44.49,44.28,44.42,63600.0,32.4253,32.5277,32.3741,32.4765,63600.0
2009-05-07 12:40:00,44.42,44.74,44.4,44.57,98000.0,32.4765,32.7105,32.4619,32.5862,98000.0
2009-05-07 12:50:00,44.57,44.57,44.4,44.48,46800.0,32.5862,32.5862,32.4619,32.5204,46800.0
2009-05-07 13:00:00,44.48,44.52,44.16,44.27,142700.0,32.5204,32.5496,32.2864,32.3668,142700.0
2009-05-07 13:10:00,44.28,44.44,44.26,44.32,74300.0,32.3741,32.4911,32.3595,32.4034,74300.0
2009-05-07 13:20:00,44.33,44.41,44.28,44.35,101000.0,32.4107,32.4692,32.3741,32.4253,101000.0
2009-05-07 13:30:00,44.35,44.38,44.01,44.02,155800.0,32.4253,32.4473,32.1767,32.184,155800.0
2009-05-07 13:40:00,44.01,44.03,43.85,43.89,147700.0,32.1767,32.1914,32.0598,32.089,147700.0
2009-05-07 13:50:00,43.87,43.92,43.7,43.83,171100.0,32.0744,32.1109,31.9501,32.0451,171100.0
2009-05-07 14:00:00,43.84,44.07,43.8,44.02,188900.0,32.0524,32.2206,32.0232,32.184,188900.0
2009-05-07 14:10:00,44.03,44.06,43.6,43.61,242300.0,32.1914,32.2133,31.877,31.8843,242300.0
2009-05-07 14:20:00,43.61,43.72,43.5,43.69,236100.0,31.8843,31.9647,31.8039,31.9428,236100.0
2009-05-07 14:30:00,43.69,43.73,43.42,43.56,183500.0,31.9428,31.972,31.7454,31.8477,183500.0
2009-05-07 14:40:00,43.56,43.71,43.41,43.68,111500.0,31.8477,31.9574,31.7381,31.9355,111500.0
2009-05-07 14:50:00,43.69,43.86,43.58,43.61,133600.0,31.9428,32.0671,31.8624,31.8843,133600.0
2009-05-07 15:00:00,43.63,43.75,43.38,43.43,163400.0,31.8989,31.9866,31.7161,31.7527,163400.0
2009-05-07 15:10:00,43.43,43.47,43.27,43.45,183600.0,31.7527,31.7819,31.6357,31.7673,183600.0
2009-05-07 15:20:00,43.45,43.72,43.43,43.56,193500.0,31.7673,31.9647,31.7527,31.8477,193500.0
2009-05-07 15:30:00,43.55,43.57,43.27,43.47,284500.0,31.8404,31.855,31.6357,31.7819,284500.0
2009-05-07 15:40:00,43.47,43.84,43.4,43.84,240400.0,31.7819,32.0524,31.7308,32.0524,240400.0
2009-05-07 15:50:00,43.84,43.99,43.65,43.75,354200.0,32.0524,32.1621,31.9135,31.9866,354200.0
2009-05-08 09:30:00,44.12,45.09,44.12,45.09,327900.0,32.2572,32.9664,32.2572,32.9664,327900.0
2009-05-08 09:40:00,45.1,45.77,45.04,45.64,232600.0,32.9737,33.4635,32.9298,33.3685,232600.0
2009-05-08 09:50:00,45.62,45.75,45.26,45.32,166200.0,33.3538,33.4489,33.0906,33.1345,166200.0
2009-05-08 10:00:00,45.32,45.42,44.77,44.95,211600.0,33.1345,33.2076,32.7324,32.864,211600.0
2009-05-08 10:10:00,44.95,45.0,44.41,44.58,193800.0,32.864,32.9005,32.4692,32.5935,193800.0
2009-05-08 10:20:00,44.58,44.61,44.22,44.38,108300.0,32.5935,32.6154,32.3303,32.4473,108300.0
2009-05-08 10:30:00,44.38,44.43,44.23,44.42,200700.0,32.4473,32.4838,32.3376,32.4765,200700.0
2009-05-08 10:40:00,44.43,44.52,44.32,44.47,79700.0,32.4838,32.5496,32.4034,32.5131,79700.0
2009-05-08 10:50:00,44.48,44.6,44.26,44.53,113100.0,32.5204,32.6081,32.3595,32.5569,113100.0
2009-05-08 11:00:00,44.54,44.93,44.54,44.92,132100.0,32.5642,32.8494,32.5642,32.8421,132100.0
2009-05-08 11:10:00,44.92,45.13,44.72,45.09,90400.0,32.8421,32.9956,32.6958,32.9664,90400.0
2009-05-08 11:20:00,45.1,45.36,44.95,45.36,240600.0,32.9737,33.1638,32.864,33.1638,240600.0
2009-05-08 11:30:00,45.36,45.36,45.23,45.27,137800.0,33.1638,33.1638,33.0687,33.098,137800.0
2009-05-08 11:40:00,45.29,45.35,45.12,45.12,386600.0,33.1126,33.1564,32.9883,32.9883,386600.0
2009-05-08 11:50:00,45.12,45.23,45.05,45.15,79500.0,32.9883,33.0687,32.9371,33.0102,79500.0
2009-05-08 12:00:00,45.17,45.41,45.15,45.3,142600.0,33.0248,33.2003,33.0102,33.1199,142600.0
2009-05-08 12:10:00,45.29,45.56,45.28,45.47,154100.0,33.1126,33.31,33.1053,33.2442,154100.0
2009-05-08 12:20:00,45.48,45.5,45.12,45.15,134700.0,33.2515,33.2661,32.9883,33.0102,134700.0
2009-05-08 12:30:00,45.16,45.31,45.06,45.28,67400.0,33.0175,33.1272,32.9444,33.1053,67400.0
2009-05-08 12:40:00,45.3,45.41,44.94,44.94,64500.0,33.1199,33.2003,32.8567,32.8567,64500.0
2009-05-08 12:50:00,44.93,45.44,44.9,45.4,66200.0,32.8494,33.2222,32.8274,33.193,66200.0
2009-05-08 13:00:00,45.4,45.45,45.23,45.32,49000.0,33.193,33.2296,33.0687,33.1345,49000.0
2009-05-08 13:10:00,45.34,45.36,45.15,45.28,68300.0,33.1491,33.1638,33.0102,33.1053,68300.0
2009-05-08 13:20:00,45.29,45.37,45.1,45.1,98200.0,33.1126,33.1711,32.9737,32.9737,98200.0
2009-05-08 13:30:00,45.12,45.14,44.96,45.04,69800.0,32.9883,33.0029,32.8713,32.9298,69800.0
2009-05-08 13:40:00,45.04,45.06,44.74,44.79,144800.0,32.9298,32.9444,32.7105,32.747,144800.0
2009-05-08 13:50:00,44.78,44.81,44.57,44.63,88600.0,32.7397,32.7616,32.5862,32.63,88600.0
2009-05-08 14:00:00,44.64,44.81,44.64,44.68,129200.0,32.6373,32.7616,32.6373,32.6666,129200.0
2009-05-08 14:10:00,44.68,44.92,44.64,44.9,140200.0,32.6666,32.8421,32.6373,32.8274,140200.0
2009-05-08 14:20:00,44.9,44.92,44.76,44.8,121500.0,32.8274,32.8421,32.7251,32.7543,121500.0
2009-05-08 14:30:00,44.8,44.96,44.8,44.93,106200.0,32.7543,32.8713,32.7543,32.8494,106200.0
2009-05-08 14:40:00,44.93,44.95,44.75,44.91,143700.0,32.8494,32.864,32.7178,32.8347,143700.0
2009-05-08 14:50:00,44.92,44.95,44.69,44.73,118000.0,32.8421,32.864,32.6739,32.7031,118000.0
2009-05-08 15:00:00,44.75,44.89,44.58,44.8,222300.0,32.7178,32.8201,32.5935,32.7543,222300.0
2009-05-08 15:10:00,44.8,44.82,44.39,44.65,151200.0,32.7543,32.7689,32.4546,32.6447,151200.0
2009-05-08 15:20:00,44.65,44.94,44.65,44.78,104100.0,32.6447,32.8567,32.6447,32.7397,104100.0
2009-05-08 15:30:00,44.79,44.9,44.58,44.58,109800.0,32.747,32.8274,32.5935,32.5935,109800.0
2009-05-08 15:40:00,44.59,44.84,44.58,44.68,205900.0,32.6008,32.7836,32.5935,32.6666,205900.0
2009-05-08 15:50:00,44.68,44.91,44.58,44.91,327000.0,32.6666,32.8347,32.5935,32.8347,327000.0
2009-05-11 09:30:00,44.24,44.38,43.76,44.3,213200.0,32.3449,32.4473,31.994,32.3888,213200.0
2009-05-11 09:40:00,44.27,44.4,43.39,43.64,200200.0,32.3668,32.4619,31.7234,31.9062,200200.0
2009-05-11 09:50:00,43.65,43.95,43.59,43.78,137200.0,31.9135,32.1329,31.8697,32.0086,137200.0
2009-05-11 10:00:00,43.78,43.99,43.68,43.78,113000.0,32.0086,32.1621,31.9355,32.0086,113000.0
2009-05-11 10:10:00,43.79,44.03,43.67,44.03,118800.0,32.0159,32.1914,31.9282,32.1914,118800.0
2009-05-11 10:20:00,44.0,44.29,43.83,43.84,110600.0,32.1694,32.3815,32.0451,32.0524,110600.0
2009-05-11 10:30:00,43.84,44.25,43.79,44.1,80500.0,32.0524,32.3522,32.0159,32.2425,80500.0
2009-05-11 10:40:00,44.1,44.46,44.1,44.39,128800.0,32.2425,32.5057,32.2425,32.4546,128800.0
2009-05-11 10:50:00,44.38,44.47,44.31,44.4,134600.0,32.4473,32.5131,32.3961,32.4619,134600.0
2009-05-11 11:00:00,44.38,44.45,44.17,44.22,81900.0,32.4473,32.4984,32.2937,32.3303,81900.0
2009-05-11 11:10:00,44.22,44.48,44.2,44.36,49100.0,32.3303,32.5204,32.3157,32.4326,49100.0
2009-05-11 11:20:00,44.36,44.4,44.25,44.3,65800.0,32.4326,32.4619,32.3522,32.3888,65800.0
2009-05-11 11:30:00,44.31,44.36,44.09,44.11,72400.0,32.3961,32.4326,32.2352,32.2498,72400.0
2009-05-11 11:40:00,44.12,44.19,44.03,44.16,57800.0,32.2572,32.3083,32.1914,32.2864,57800.0
2009-05-11 11:50:00,44.16,44.19,44.05,44.07,35400.0,32.2864,32.3083,32.206,32.2206,35400.0
2009-05-11 12:00:00,44.07,44.1,43.88,44.01,39900.0,32.2206,32.2425,32.0817,32.1767,39900.0
2009-05-11 12:10:00,44.01,44.15,43.96,44.09,64300.0,32.1767,32.2791,32.1402,32.2352,64300.0
2009-05-11 12:20:00,44.08,44.25,44.03,44.15,69400.0,32.2279,32.3522,32.1914,32.2791,69400.0
2009-05-11 12:30:00,44.14,44.3,44.04,44.25,55100.0,32.2718,32.3888,32.1987,32.3522,55100.0
2009-05-11 12:40:00,44.26,44.33,44.06,44.06,77800.0,32.3595,32.4107,32.2133,32.2133,77800.0
2009-05-11 12:50:00,44.07,44.07,43.89,43.94,162000.0,32.2206,32.2206,32.089,32.1256,162000.0
2009-05-11 13:00:00,43.94,43.94,43.71,43.8,62000.0,32.1256,32.1256,31.9574,32.0232,62000.0
2009-05-11 13:10:00,43.82,44.07,43.8,44.03,49400.0,32.0378,32.2206,32.0232,32.1914,49400.0
2009-05-11 13:20:00,44.02,44.3,44.01,44.24,80200.0,32.184,32.3888,32.1767,32.3449,80200.0
2009-05-11 13:30:00,44.24,44.58,44.14,44.5,209500.0,32.3449,32.5935,32.2718,32.535,209500.0
2009-05-11 13:40:00,44.52,44.52,44.26,44.35,60500.0,32.5496,32.5496,32.3595,32.4253,60500.0
2009-05-11 13:50:00,44.34,44.42,44.24,44.28,48600.0,32.418,32.4765,32.3449,32.3741,48600.0
2009-05-11 14:00:00,44.3,44.3,44.02,44.08,82600.0,32.3888,32.3888,32.184,32.2279,82600.0
2009-05-11 14:10:00,44.08,44.13,43.89,43.96,81000.0,32.2279,32.2645,32.089,32.1402,81000.0
2009-05-11 14:20:00,43.96,44.05,43.89,44.04,52600.0,32.1402,32.206,32.089,32.1987,52600.0
2009-05-11 14:30:00,44.07,44.23,43.99,44.02,94400.0,32.2206,32.3376,32.1621,32.184,94400.0
2009-05-11 14:40:00,44.04,44.24,43.96,44.23,72500.0,32.1987,32.3449,32.1402,32.3376,72500.0
2009-05-11 14:50:00,44.22,44.34,44.08,44.12,61000.0,32.3303,32.418,32.2279,32.2572,61000.0
2009-05-11 15:00:00,44.14,44.16,43.96,44.12,77000.0,32.2718,32.2864,32.1402,32.2572,77000.0
2009-05-11 15:10:00,44.09,44.26,44.01,44.07,96400.0,32.2352,32.3595,32.1767,32.2206,96400.0
2009-05-11 15:20:00,44.08,44.12,43.83,44.05,98300.0,32.2279,32.2572,32.0451,32.206,98300.0
2009-05-11 15:30:00,44.03,44.03,43.74,43.83,117500.0,32.1914,32.1914,31.9793,32.0451,117500.0
2009-05-11 15:40:00,43.82,43.88,43.72,43.79,226900.0,32.0378,32.0817,31.9647,32.0159,226900.0
2009-05-11 15:50:00,43.81,44.02,43.69,43.81,336100.0,32.0305,32.184,31.9428,32.0305,336100.0
2009-05-12 09:30:00,44.28,44.84,44.09,44.09,213700.0,32.3741,32.7836,32.2352,32.2352,213700.0
2009-05-12 09:40:00,44.06,44.06,43.58,43.66,144100.0,32.2133,32.2133,31.8624,31.9208,144100.0
2009-05-12 09:50:00,43.66,44.38,43.55,44.31,199000.0,31.9208,32.4473,31.8404,32.3961,199000.0
2009-05-12 10:00:00,44.3,44.41,44.0,44.12,94900.0,32.3888,32.4692,32.1694,32.2572,94900.0
2009-05-12 10:10:00,44.11,44.14,43.3,43.35,135900.0,32.2498,32.2718,31.6576,31.6942,135900.0
2009-05-12 10:20:00,43.35,43.85,43.31,43.83,108000.0,31.6942,32.0598,31.665,32.0451,108000.0
2009-05-12 10:30:00,43.82,43.83,43.3,43.46,85800.0,32.0378,32.0451,31.6576,31.7746,85800.0
2009-05-12 10:40:00,43.45,43.45,43.05,43.12,263600.0,31.7673,31.7673,31.4749,31.526,263600.0
2009-05-12 10:50:00,43.11,43.11,42.84,43.05,207300.0,31.5187,31.5187,31.3213,31.4749,207300.0
2009-05-12 11:00:00,43.06,43.21,42.94,43.17,209300.0,31.4822,31.5918,31.3944,31.5626,209300.0
2009-05-12 11:10:00,43.17,43.5,43.17,43.36,157800.0,31.5626,31.8039,31.5626,31.7015,157800.0
2009-05-12 11:20:00,43.35,43.59,43.29,43.56,262700.0,31.6942,31.8697,31.6503,31.8477,262700.0
2009-05-12 11:30:00,43.55,43.77,43.49,43.62,127300.0,31.8404,32.0013,31.7966,31.8916,127300.0
2009-05-12 11:40:00,43.61,43.63,43.21,43.24,46900.0,31.8843,31.8989,31.5918,31.6138,46900.0
2009-05-12 11:50:00,43.19,43.46,43.18,43.4,129800.0,31.5772,31.7746,31.5699,31.7308,129800.0
2009-05-12 12:00:00,43.39,43.44,43.15,43.24,58500.0,31.7234,31.76,31.548,31.6138,58500.0
2009-05-12 12:10:00,43.24,43.28,43.1,43.16,70300.0,31.6138,31.643,31.5114,31.5553,70300.0
2009-05-12 12:20:00,43.18,43.21,43.02,43.06,89800.0,31.5699,31.5918,31.4529,31.4822,89800.0
2009-05-12 12:30:00,43.06,43.08,42.86,42.9,74000.0,31.4822,31.4968,31.3359,31.3652,74000.0
2009-05-12 12:40:00,42.9,42.95,42.77,42.8,65200.0,31.3652,31.4017,31.2701,31.2921,65200.0
2009-05-12 12:50:00,42.79,42.8,42.58,42.61,105000.0,31.2848,31.2921,31.1312,31.1532,105000.0
2009-05-12 13:00:00,42.6,42.91,42.59,42.8,49200.0,31.1459,31.3725,31.1385,31.2921,49200.0
2009-05-12 13:10:00,42.8,42.94,42.8,42.9,46300.0,31.2921,31.3944,31.2921,31.3652,46300.0
2009-05-12 13:20:00,42.93,43.01,42.85,42.87,76600.0,31.3871,31.4456,31.3286,31.3433,76600.0
2009-05-12 13:30:00,42.87,43.03,42.8,42.99,80700.0,31.3433,31.4602,31.2921,31.431,80700.0
2009-05-12 13:40:00,43.01,43.02,42.75,42.77,104900.0,31.4456,31.4529,31.2555,31.2701,104900.0
2009-05-12 13:50:00,42.8,42.91,42.67,42.78,117100.0,31.2921,31.3725,31.197,31.2775,117100.0
2009-05-12 14:00:00,42.78,43.06,42.75,42.98,124900.0,31.2775,31.4822,31.2555,31.4237,124900.0
2009-05-12 14:10:00,42.99,43.03,42.91,43.01,75300.0,31.431,31.4602,31.3725,31.4456,75300.0
2009-05-12 14:20:00,43.01,43.16,42.91,42.92,118100.0,31.4456,31.5553,31.3725,31.3798,118100.0
2009-05-12 14:30:00,42.92,43.25,42.9,43.2,101800.0,31.3798,31.6211,31.3652,31.5845,101800.0
2009-05-12 14:40:00,43.21,43.28,43.17,43.25,107000.0,31.5918,31.643,31.5626,31.6211,107000.0
2009-05-12 14:50:00,43.26,43.65,43.24,43.54,137400.0,31.6284,31.9135,31.6138,31.8331,137400.0
2009-05-12 15:00:00,43.51,43.86,43.51,43.81,247700.0,31.8112,32.0671,31.8112,32.0305,247700.0
2009-05-12 15:10:00,43.8,43.86,43.54,43.76,112800.0,32.0232,32.0671,31.8331,31.994,112800.0
2009-05-12 15:20:00,43.76,44.15,43.62,44.06,155800.0,31.994,32.2791,31.8916,32.2133,155800.0
2009-05-12 15:30:00,44.04,44.08,43.74,43.85,172500.0,32.1987,32.2279,31.9793,32.0598,172500.0
2009-05-12 15:40:00,43.83,43.84,43.57,43.64,231300.0,32.0451,32.0524,31.855,31.9062,231300.0
2009-05-12 15:50:00,43.64,43.69,43.44,43.62,281600.0,31.9062,31.9428,31.76,31.8916,281600.0
2009-05-13 09:30:00,42.83,43.07,42.05,42.06,286000.0,31.314,31.4895,30.7437,30.751,286000.0
2009-05-13 09:40:00,42.06,42.36,41.88,42.06,290900.0,30.751,30.9704,30.6194,30.751,290900.0
2009-05-13 09:50:00,42.06,42.13,41.78,41.8,208000.0,30.751,30.8022,30.5463,30.561,208000.0
2009-05-13 10:00:00,41.81,41.81,41.42,41.59,269500.0,30.5683,30.5683,30.2831,30.4074,269500.0
2009-05-13 10:10:00,41.58,41.8,41.35,41.78,237700.0,30.4001,30.561,30.2319,30.5463,237700.0
2009-05-13 10:20:00,41.8,41.8,41.38,41.63,223100.0,30.561,30.561,30.2539,30.4367,223100.0
2009-05-13 10:30:00,41.62,41.85,41.47,41.76,180400.0,30.4294,30.5975,30.3197,30.5317,180400.0
2009-05-13 10:40:00,41.77,41.8,41.49,41.5,170300.0,30.539,30.561,30.3343,30.3416,170300.0
2009-05-13 10:50:00,41.49,41.74,41.41,41.51,107300.0,30.3343,30.5171,30.2758,30.3489,107300.0
2009-05-13 11:00:00,41.5,41.53,41.2,41.27,381100.0,30.3416,30.3636,30.1223,30.1735,381100.0
2009-05-13 11:10:00,41.29,41.43,41.26,41.39,66700.0,30.1881,30.2904,30.1661,30.2612,66700.0
2009-05-13 11:20:00,41.39,41.59,41.39,41.47,63500.0,30.2612,30.4074,30.2612,30.3197,63500.0
2009-05-13 11:30:00,41.47,41.49,41.16,41.16,76300.0,30.3197,30.3343,30.093,30.093,76300.0
2009-05-13 11:40:00,41.16,41.26,41.1,41.22,72600.0,30.093,30.1661,30.0492,30.1369,72600.0
2009-05-13 11:50:00,41.22,41.33,41.2,41.23,69900.0,30.1369,30.2173,30.1223,30.1442,69900.0
2009-05-13 12:00:00,41.23,41.37,41.2,41.28,97900.0,30.1442,30.2466,30.1223,30.1808,97900.0
2009-05-13 12:10:00,41.29,41.48,41.29,41.31,80300.0,30.1881,30.327,30.1881,30.2027,80300.0
2009-05-13 12:20:00,41.33,41.49,41.3,41.44,52300.0,30.2173,30.3343,30.1954,30.2978,52300.0
2009-05-13 12:30:00,41.44,41.47,41.29,41.35,76900.0,30.2978,30.3197,30.1881,30.2319,76900.0
2009-05-13 12:40:00,41.33,41.45,41.24,41.3,66600.0,30.2173,30.3051,30.1515,30.1954,66600.0
2009-05-13 12:50:00,41.32,41.35,41.12,41.14,58600.0,30.21,30.2319,30.0638,30.0784,58600.0
2009-05-13 13:00:00,41.13,41.2,40.91,40.94,141800.0,30.0711,30.1223,29.9103,29.9322,141800.0
2009-05-13 13:10:00,40.95,41.18,40.82,41.15,67800.0,29.9395,30.1077,29.8445,30.0857,67800.0
2009-05-13 13:20:00,41.13,41.2,41.0,41.01,43700.0,30.0711,30.1223,29.9761,29.9834,43700.0
2009-05-13 13:30:00,41.0,41.02,40.93,40.98,66300.0,29.9761,29.9907,29.9249,29.9614,66300.0
2009-05-13 13:40:00,41.0,41.11,40.88,41.11,101000.0,29.9761,30.0565,29.8883,30.0565,101000.0
2009-05-13 13:50:00,41.1,41.35,41.1,41.24,48200.0,30.0492,30.2319,30.0492,30.1515,48200.0
2009-05-13 14:00:00,41.27,41.33,41.05,41.19,66800.0,30.1735,30.2173,30.0126,30.115,66800.0
2009-05-13 14:10:00,41.17,41.32,40.99,40.99,87200.0,30.1003,30.21,29.9687,29.9687,87200.0
2009-05-13 14:20:00,40.98,41.3,40.93,41.19,68100.0,29.9614,30.1954,29.9249,30.115,68100.0
2009-05-13 14:30:00,41.19,41.19,40.98,41.0,166900.0,30.115,30.115,29.9614,29.9761,166900.0
2009-05-13 14:40:00,40.99,41.05,40.93,40.99,108800.0,29.9687,30.0126,29.9249,29.9687,108800.0
2009-05-13 14:50:00,40.99,41.18,40.97,41.16,143600.0,29.9687,30.1077,29.9541,30.093,143600.0
2009-05-13 15:00:00,41.18,41.23,40.91,40.95,152400.0,30.1077,30.1442,29.9103,29.9395,152400.0
2009-05-13 15:10:00,40.95,41.14,40.92,41.14,71200.0,29.9395,30.0784,29.9176,30.0784,71200.0
2009-05-13 15:20:00,41.15,41.25,40.88,40.93,154200.0,30.0857,30.1588,29.8883,29.9249,154200.0
2009-05-13 15:30:00,40.93,41.18,40.87,41.04,213800.0,29.9249,30.1077,29.881,30.0053,213800.0
2009-05-13 15:40:00,41.06,41.25,40.95,41.11,218800.0,30.0199,30.1588,29.9395,30.0565,218800.0
2009-05-13 15:50:00,41.13,41.22,41.03,41.08,314300.0,30.0711,30.1369,29.998,30.0345,314300.0
2009-05-14 09:30:00,41.07,42.03,40.5,41.34,314100.0,30.0272,30.7291,29.6105,30.2246,314100.0
2009-05-14 09:40:00,41.31,41.52,41.07,41.13,152600.0,30.2027,30.3562,30.0272,30.0711,152600.0
2009-05-14 09:50:00,41.11,41.11,40.51,40.92,153300.0,30.0565,30.0565,29.6178,29.9176,153300.0
2009-05-14 10:00:00,40.94,41.5,40.94,41.26,195000.0,29.9322,30.3416,29.9322,30.1661,195000.0
2009-05-14 10:10:00,41.25,41.42,41.03,41.34,167500.0,30.1588,30.2831,29.998,30.2246,167500.0
2009-05-14 10:20:00,41.32,41.56,41.09,41.1,98000.0,30.21,30.3855,30.0419,30.0492,98000.0
2009-05-14 10:30:00,41.1,41.5,41.09,41.31,178400.0,30.0492,30.3416,30.0419,30.2027,178400.0
2009-05-14 10:40:00,41.3,41.33,41.09,41.21,114700.0,30.1954,30.2173,30.0419,30.1296,114700.0
2009-05-14 10:50:00,41.22,41.61,41.22,41.46,266900.0,30.1369,30.422,30.1369,30.3124,266900.0
2009-05-14 11:00:00,41.45,41.74,41.45,41.72,338500.0,30.3051,30.5171,30.3051,30.5025,338500.0
2009-05-14 11:10:00,41.73,42.07,41.71,42.05,91900.0,30.5098,30.7584,30.4952,30.7437,91900.0
2009-05-14 11:20:00,42.06,42.17,41.97,42.05,133700.0,30.751,30.8315,30.6852,30.7437,133700.0
2009-05-14 11:30:00,42.08,42.12,41.92,42.0,39100.0,30.7657,30.7949,30.6487,30.7072,39100.0
2009-05-14 11:40:00,42.0,42.06,41.67,41.87,59600.0,30.7072,30.751,30.4659,30.6121,59600.0
2009-05-14 11:50:00,41.89,41.89,41.64,41.65,115400.0,30.6268,30.6268,30.444,30.4513,115400.0
2009-05-14 12:00:00,41.65,41.78,41.58,41.77,138900.0,30.4513,30.5463,30.4001,30.539,138900.0
2009-05-14 12:10:00,41.78,41.94,41.75,41.77,107000.0,30.5463,30.6633,30.5244,30.539,107000.0
2009-05-14 12:20:00,41.76,41.78,41.63,41.63,133400.0,30.5317,30.5463,30.4367,30.4367,133400.0
2009-05-14 12:30:00,41.64,41.78,41.63,41.75,88000.0,30.444,30.5463,30.4367,30.5244,88000.0
2009-05-14 12:40:00,41.77,41.78,41.54,41.59,78100.0,30.539,30.5463,30.3709,30.4074,78100.0
2009-05-14 12:50:00,41.59,41.69,41.5,41.51,124900.0,30.4074,30.4805,30.3416,30.3489,124900.0
2009-05-14 13:00:00,41.52,41.83,41.51,41.8,108300.0,30.3562,30.5829,30.3489,30.561,108300.0
2009-05-14 13:10:00,41.79,41.86,41.54,41.54,66500.0,30.5536,30.6048,30.3709,30.3709,66500.0
2009-05-14 13:20:00,41.54,41.6,41.48,41.57,41500.0,30.3709,30.4147,30.327,30.3928,41500.0
2009-05-14 13:30:00,41.56,41.92,41.56,41.91,74900.0,30.3855,30.6487,30.3855,30.6414,74900.0
2009-05-14 13:40:00,41.91,41.93,41.8,41.92,52400.0,30.6414,30.656,30.561,30.6487,52400.0
2009-05-14 13:50:00,41.92,41.99,41.72,41.72,55500.0,30.6487,30.6999,30.5025,30.5025,55500.0
2009-05-14 14:00:00,41.73,41.98,41.73,41.94,48500.0,30.5098,30.6926,30.5098,30.6633,48500.0
2009-05-14 14:10:00,41.93,42.03,41.9,42.02,51300.0,30.656,30.7291,30.6341,30.7218,51300.0
2009-05-14 14:20:00,42.02,42.05,41.87,41.9,91900.0,30.7218,30.7437,30.6121,30.6341,91900.0
2009-05-14 14:30:00,41.91,41.96,41.87,41.96,149700.0,30.6414,30.6779,30.6121,30.6779,149700.0
2009-05-14 14:40:00,41.96,42.06,41.91,42.0,141200.0,30.6779,30.751,30.6414,30.7072,141200.0
2009-05-14 14:50:00,42.0,42.09,41.95,42.09,117800.0,30.7072,30.773,30.6706,30.773,117800.0
2009-05-14 15:00:00,42.1,42.12,41.96,42.03,197900.0,30.7803,30.7949,30.6779,30.7291,197900.0
2009-05-14 15:10:00,42.04,42.08,41.87,42.07,145300.0,30.7364,30.7657,30.6121,30.7584,145300.0
2009-05-14 15:20:00,42.08,42.12,41.97,42.03,160800.0,30.7657,30.7949,30.6852,30.7291,160800.0
2009-05-14 15:30:00,42.02,42.02,41.71,41.82,165500.0,30.7218,30.7218,30.4952,30.5756,165500.0
2009-05-14 15:40:00,41.81,42.08,41.81,42.03,182700.0,30.5683,30.7657,30.5683,30.7291,182700.0
2009-05-14 15:50:00,42.03,42.05,41.7,41.72,294000.0,30.7291,30.7437,30.4878,30.5025,294000.0
2009-05-15 09:30:00,41.75,43.03,41.6,42.49,387100.0,30.5244,31.4602,30.4147,31.0654,387100.0
2009-05-15 09:40:00,42.52,42.65,42.39,42.6,95400.0,31.0874,31.1824,30.9923,31.1459,95400.0
2009-05-15 09:50:00,42.62,42.87,42.38,42.63,158300.0,31.1605,31.3433,30.985,31.1678,158300.0
2009-05-15 10:00:00,42.61,42.66,42.24,42.43,111800.0,31.1532,31.1897,30.8826,31.0216,111800.0
2009-05-15 10:10:00,42.44,42.44,41.99,42.04,126100.0,31.0289,31.0289,30.6999,30.7364,126100.0
2009-05-15 10:20:00,42.04,42.23,41.91,42.18,68900.0,30.7364,30.8753,30.6414,30.8388,68900.0
2009-05-15 10:30:00,42.19,42.87,42.11,42.8,118400.0,30.8461,31.3433,30.7876,31.2921,118400.0
2009-05-15 10:40:00,42.79,42.9,42.63,42.72,58400.0,31.2848,31.3652,31.1678,31.2336,58400.0
2009-05-15 10:50:00,42.74,42.78,42.58,42.66,31900.0,31.2482,31.2775,31.1312,31.1897,31900.0
2009-05-15 11:00:00,42.66,42.79,42.62,42.65,68600.0,31.1897,31.2848,31.1605,31.1824,68600.0
2009-05-15 11:10:00,42.66,42.82,42.59,42.81,185400.0,31.1897,31.3067,31.1385,31.2994,185400.0
2009-05-15 11:20:00,42.81,42.81,42.45,42.57,49400.0,31.2994,31.2994,31.0362,31.1239,49400.0
2009-05-15 11:30:00,42.55,42.55,42.24,42.24,51300.0,31.1093,31.1093,30.8826,30.8826,51300.0
2009-05-15 11:40:00,42.25,42.25,42.14,42.18,49200.0,30.89,30.89,30.8095,30.8388,49200.0
2009-05-15 11:50:00,42.18,42.2,41.81,41.82,64100.0,30.8388,30.8534,30.5683,30.5756,64100.0
2009-05-15 12:00:00,41.81,41.88,41.76,41.81,62500.0,30.5683,30.6194,30.5317,30.5683,62500.0
2009-05-15 12:10:00,41.82,41.98,41.82,41.92,253400.0,30.5756,30.6926,30.5756,30.6487,253400.0
2009-05-15 12:20:00,41.93,42.28,41.92,42.13,66400.0,30.656,30.9119,30.6487,30.8022,66400.0
2009-05-15 12:30:00,42.11,42.19,42.0,42.16,48300.0,30.7876,30.8461,30.7072,30.8242,48300.0
2009-05-15 12:40:00,42.17,42.17,42.02,42.04,20000.0,30.8315,30.8315,30.7218,30.7364,20000.0
2009-05-15 12:50:00,42.06,42.13,41.89,42.01,55400.0,30.751,30.8022,30.6268,30.7145,55400.0
2009-05-15 13:00:00,42.01,42.1,41.96,42.02,41600.0,30.7145,30.7803,30.6779,30.7218,41600.0
2009-05-15 13:10:00,42.01,42.03,41.89,41.96,98200.0,30.7145,30.7291,30.6268,30.6779,98200.0
2009-05-15 13:20:00,41.97,42.01,41.82,41.85,44800.0,30.6852,30.7145,30.5756,30.5975,44800.0
2009-05-15 13:30:00,41.85,41.95,41.82,41.9,48000.0,30.5975,30.6706,30.5756,30.6341,48000.0
2009-05-15 13:40:00,41.9,41.99,41.81,41.99,58200.0,30.6341,30.6999,30.5683,30.6999,58200.0
2009-05-15 13:50:00,41.99,42.03,41.78,41.79,54000.0,30.6999,30.7291,30.5463,30.5536,54000.0
2009-05-15 14:00:00,41.79,41.84,41.67,41.84,114000.0,30.5536,30.5902,30.4659,30.5902,114000.0
2009-05-15 14:10:00,41.84,41.89,41.65,41.72,113600.0,30.5902,30.6268,30.4513,30.5025,113600.0
2009-05-15 14:20:00,41.74,41.89,41.63,41.64,88800.0,30.5171,30.6268,30.4367,30.444,88800.0
2009-05-15 14:30:00,41.63,41.68,41.49,41.61,81500.0,30.4367,30.4732,30.3343,30.422,81500.0
2009-05-15 14:40:00,41.61,41.65,41.45,41.53,87300.0,30.422,30.4513,30.3051,30.3636,87300.0
2009-05-15 14:50:00,41.52,41.67,41.51,41.58,74200.0,30.3562,30.4659,30.3489,30.4001,74200.0
2009-05-15 15:00:00,41.56,41.67,41.46,41.54,101300.0,30.3855,30.4659,30.3124,30.3709,101300.0
2009-05-15 15:10:00,41.54,41.78,41.49,41.59,126800.0,30.3709,30.5463,30.3343,30.4074,126800.0
2009-05-15 15:20:00,41.58,41.94,41.58,41.91,104600.0,30.4001,30.6633,30.4001,30.6414,104600.0
2009-05-15 15:30:00,41.93,42.01,41.67,41.78,138000.0,30.656,30.7145,30.4659,30.5463,138000.0
2009-05-15 15:40:00,41.78,42.04,41.76,41.97,243300.0,30.5463,30.7364,30.5317,30.6852,243300.0
2009-05-15 15:50:00,41.96,42.0,41.81,41.95,388000.0,30.6779,30.7072,30.5683,30.6706,388000.0
2009-05-18 09:30:00,42.52,43.1,42.22,42.52,259700.0,31.0874,31.5114,30.868,31.0874,259700.0
2009-05-18 09:40:00,42.52,42.59,42.23,42.35,197000.0,31.0874,31.1385,30.8753,30.9631,197000.0
2009-05-18 09:50:00,42.35,42.72,42.35,42.56,165000.0,30.9631,31.2336,30.9631,31.1166,165000.0
2009-05-18 10:00:00,42.56,42.8,42.33,42.79,256500.0,31.1166,31.2921,30.9485,31.2848,256500.0
2009-05-18 10:10:00,42.77,42.9,42.49,42.84,154600.0,31.2701,31.3652,31.0654,31.3213,154600.0
2009-05-18 10:20:00,42.85,43.02,42.75,42.79,150600.0,31.3286,31.4529,31.2555,31.2848,150600.0
2009-05-18 10:30:00,42.8,43.34,42.77,43.26,183800.0,31.2921,31.6869,31.2701,31.6284,183800.0
2009-05-18 10:40:00,43.26,43.71,43.17,43.68,159700.0,31.6284,31.9574,31.5626,31.9355,159700.0
2009-05-18 10:50:00,43.68,43.7,43.53,43.57,140500.0,31.9355,31.9501,31.8258,31.855,140500.0
2009-05-18 11:00:00,43.59,43.62,43.39,43.43,74100.0,31.8697,31.8916,31.7234,31.7527,74100.0
2009-05-18 11:10:00,43.41,43.57,43.39,43.41,77600.0,31.7381,31.855,31.7234,31.7381,77600.0
2009-05-18 11:20:00,43.41,43.47,43.35,43.47,106000.0,31.7381,31.7819,31.6942,31.7819,106000.0
2009-05-18 11:30:00,43.43,43.5,43.34,43.39,149500.0,31.7527,31.8039,31.6869,31.7234,149500.0
2009-05-18 11:40:00,43.39,43.48,43.34,43.4,122700.0,31.7234,31.7892,31.6869,31.7308,122700.0
2009-05-18 11:50:00,43.4,43.71,43.4,43.5,130200.0,31.7308,31.9574,31.7308,31.8039,130200.0
2009-05-18 12:00:00,43.5,43.78,43.47,43.71,107000.0,31.8039,32.0086,31.7819,31.9574,107000.0
2009-05-18 12:10:00,43.74,43.89,43.68,43.79,82100.0,31.9793,32.089,31.9355,32.0159,82100.0
2009-05-18 12:20:00,43.81,44.0,43.8,43.91,73100.0,32.0305,32.1694,32.0232,32.1036,73100.0
2009-05-18 12:30:00,43.92,44.2,43.91,44.14,89100.0,32.1109,32.3157,32.1036,32.2718,89100.0
2009-05-18 12:40:00,44.13,44.4,44.13,44.2,105100.0,32.2645,32.4619,32.2645,32.3157,105100.0
2009-05-18 12:50:00,44.21,44.22,43.98,44.14,121000.0,32.323,32.3303,32.1548,32.2718,121000.0
2009-05-18 13:00:00,44.15,44.16,43.88,43.94,100500.0,32.2791,32.2864,32.0817,32.1256,100500.0
2009-05-18 13:10:00,43.96,44.02,43.86,43.89,80400.0,32.1402,32.184,32.0671,32.089,80400.0
2009-05-18 13:20:00,43.91,44.0,43.83,43.96,62700.0,32.1036,32.1694,32.0451,32.1402,62700.0
2009-05-18 13:30:00,43.98,44.02,43.91,43.99,39800.0,32.1548,32.184,32.1036,32.1621,39800.0
2009-05-18 13:40:00,44.0,44.01,43.85,43.91,80100.0,32.1694,32.1767,32.0598,32.1036,80100.0
2009-05-18 13:50:00,43.92,44.12,43.88,43.98,93400.0,32.1109,32.2572,32.0817,32.1548,93400.0
2009-05-18 14:00:00,43.96,44.04,43.89,43.98,61400.0,32.1402,32.1987,32.089,32.1548,61400.0
2009-05-18 14:10:00,43.98,44.06,43.8,43.82,78600.0,32.1548,32.2133,32.0232,32.0378,78600.0
2009-05-18 14:20:00,43.82,43.95,43.79,43.94,87700.0,32.0378,32.1329,32.0159,32.1256,87700.0
2009-05-18 14:30:00,43.94,44.21,43.93,44.21,102500.0,32.1256,32.323,32.1182,32.323,102500.0
2009-05-18 14:40:00,44.21,44.5,44.15,44.37,166200.0,32.323,32.535,32.2791,32.4399,166200.0
2009-05-18 14:50:00,44.36,44.43,44.31,44.36,82500.0,32.4326,32.4838,32.3961,32.4326,82500.0
2009-05-18 15:00:00,44.36,44.39,44.1,44.13,127400.0,32.4326,32.4546,32.2425,32.2645,127400.0
2009-05-18 15:10:00,44.14,44.18,43.99,44.06,159200.0,32.2718,32.301,32.1621,32.2133,159200.0
2009-05-18 15:20:00,44.05,44.24,43.95,44.1,114400.0,32.206,32.3449,32.1329,32.2425,114400.0
2009-05-18 15:30:00,44.1,44.3,44.02,44.3,185100.0,32.2425,32.3888,32.184,32.3888,185100.0
2009-05-18 15:40:00,44.29,44.34,44.1,44.33,268300.0,32.3815,32.418,32.2425,32.4107,268300.0
2009-05-18 15:50:00,44.33,44.46,44.31,44.46,383100.0,32.4107,32.5057,32.3961,32.5057,383100.0
2009-05-19 09:30:00,44.41,44.75,44.06,44.2,253400.0,32.4692,32.7178,32.2133,32.3157,253400.0
2009-05-19 09:40:00,44.23,44.27,43.5,43.63,287500.0,32.3376,32.3668,31.8039,31.8989,287500.0
2009-05-19 09:50:00,43.63,43.84,43.47,43.63,178000.0,31.8989,32.0524,31.7819,31.8989,178000.0
2009-05-19 10:00:00,43.61,43.64,43.3,43.52,129000.0,31.8843,31.9062,31.6576,31.8185,129000.0
2009-05-19 10:10:00,43.54,43.67,43.45,43.59,128700.0,31.8331,31.9282,31.7673,31.8697,128700.0
2009-05-19 10:20:00,43.6,43.61,43.25,43.39,277000.0,31.877,31.8843,31.6211,31.7234,277000.0
2009-05-19 10:30:00,43.38,43.85,43.36,43.64,196000.0,31.7161,32.0598,31.7015,31.9062,196000.0
2009-05-19 10:40:00,43.63,43.88,43.5,43.76,258100.0,31.8989,32.0817,31.8039,31.994,258100.0
2009-05-19 10:50:00,43.77,43.85,43.74,43.8,124900.0,32.0013,32.0598,31.9793,32.0232,124900.0
2009-05-19 11:00:00,43.79,43.99,43.56,43.59,151400.0,32.0159,32.1621,31.8477,31.8697,151400.0
2009-05-19 11:10:00,43.6,43.8,43.52,43.63,189400.0,31.877,32.0232,31.8185,31.8989,189400.0
2009-05-19 11:20:00,43.66,44.0,43.61,43.96,151400.0,31.9208,32.1694,31.8843,32.1402,151400.0
2009-05-19 11:30:00,43.96,44.03,43.94,43.99,129700.0,32.1402,32.1914,32.1256,32.1621,129700.0
2009-05-19 11:40:00,44.0,44.15,43.9,44.14,148800.0,32.1694,32.2791,32.0963,32.2718,148800.0
2009-05-19 11:50:00,44.14,44.14,43.79,43.97,84700.0,32.2718,32.2718,32.0159,32.1475,84700.0
2009-05-19 12:00:00,43.99,44.07,43.89,44.07,60400.0,32.1621,32.2206,32.089,32.2206,60400.0
2009-05-19 12:10:00,44.08,44.12,43.82,43.98,117500.0,32.2279,32.2572,32.0378,32.1548,117500.0
2009-05-19 12:20:00,43.98,44.24,43.92,44.22,168500.0,32.1548,32.3449,32.1109,32.3303,168500.0
2009-05-19 12:30:00,44.22,44.24,43.93,44.1,67300.0,32.3303,32.3449,32.1182,32.2425,67300.0
2009-05-19 12:40:00,44.1,44.2,44.08,44.1,46600.0,32.2425,32.3157,32.2279,32.2425,46600.0
2009-05-19 12:50:00,44.12,44.13,43.82,43.92,88400.0,32.2572,32.2645,32.0378,32.1109,88400.0
2009-05-19 13:00:00,43.93,44.01,43.88,44.0,129700.0,32.1182,32.1767,32.0817,32.1694,129700.0
2009-05-19 13:10:00,44.0,44.0,43.79,43.91,99200.0,32.1694,32.1694,32.0159,32.1036,99200.0
2009-05-19 13:20:00,43.9,43.97,43.75,43.77,116100.0,32.0963,32.1475,31.9866,32.0013,116100.0
2009-05-19 13:30:00,43.78,43.9,43.76,43.88,248200.0,32.0086,32.0963,31.994,32.0817,248200.0
2009-05-19 13:40:00,43.87,44.02,43.83,44.01,140000.0,32.0744,32.184,32.0451,32.1767,140000.0
2009-05-19 13:50:00,44.0,44.12,43.98,44.11,95500.0,32.1694,32.2572,32.1548,32.2498,95500.0
2009-05-19 14:00:00,44.11,44.16,43.73,44.1,192100.0,32.2498,32.2864,31.972,32.2425,192100.0
2009-05-19 14:10:00,44.1,44.1,44.01,44.1,48500.0,32.2425,32.2425,32.1767,32.2425,48500.0
2009-05-19 14:20:00,44.1,44.2,44.1,44.2,72300.0,32.2425,32.3157,32.2425,32.3157,72300.0
2009-05-19 14:30:00,44.18,44.2,44.03,44.05,141300.0,32.301,32.3157,32.1914,32.206,141300.0
2009-05-19 14:40:00,44.04,44.08,43.94,44.0,178800.0,32.1987,32.2279,32.1256,32.1694,178800.0
2009-05-19 14:50:00,44.01,44.04,43.91,44.0,112800.0,32.1767,32.1987,32.1036,32.1694,112800.0
2009-05-19 15:00:00,44.01,44.2,44.01,44.15,160200.0,32.1767,32.3157,32.1767,32.2791,160200.0
2009-05-19 15:10:00,44.16,44.2,44.0,44.2,123100.0,32.2864,32.3157,32.1694,32.3157,123100.0
2009-05-19 15:20:00,44.2,44.3,44.07,44.14,231800.0,32.3157,32.3888,32.2206,32.2718,231800.0
2009-05-19 15:30:00,44.15,44.15,43.76,44.0,263200.0,32.2791,32.2791,31.994,32.1694,263200.0
2009-05-19 15:40:00,44.01,44.1,43.7,43.7,200300.0,32.1767,32.2425,31.9501,31.9501,200300.0
2009-05-19 15:50:00,43.7,43.89,43.67,43.8,348000.0,31.9501,32.089,31.9282,32.0232,348000.0
2009-05-20 09:30:00,44.52,45.38,44.0,45.0,830300.0,32.5496,33.1784,32.1694,32.9005,830300.0
2009-05-20 09:40:00,45.01,46.27,44.97,46.24,883500.0,32.9079,33.8291,32.8786,33.8071,883500.0
2009-05-20 09:50:00,46.25,46.63,45.89,46.08,649300.0,33.8145,34.0923,33.5512,33.6902,649300.0
2009-05-20 10:00:00,46.08,46.51,45.56,46.15,425100.0,33.6902,34.0045,33.31,33.7413,425100.0
2009-05-20 10:10:00,46.17,46.86,45.78,46.8,468900.0,33.756,34.2604,33.4708,34.2166,468900.0
2009-05-20 10:20:00,46.78,47.25,46.72,46.86,551700.0,34.2019,34.5456,34.1581,34.2604,551700.0
2009-05-20 10:30:00,46.83,47.37,46.71,47.35,345800.0,34.2385,34.6333,34.1508,34.6187,345800.0
2009-05-20 10:40:00,47.37,47.5,46.53,46.59,424700.0,34.6333,34.7284,34.0192,34.063,424700.0
2009-05-20 10:50:00,46.59,46.75,46.25,46.33,438300.0,34.063,34.18,33.8145,33.8729,438300.0
2009-05-20 11:00:00,46.32,46.38,46.1,46.19,253400.0,33.8656,33.9095,33.7048,33.7706,253400.0
2009-05-20 11:10:00,46.2,46.4,45.98,46.02,205800.0,33.7779,33.9241,33.6171,33.6463,205800.0
2009-05-20 11:20:00,46.06,46.06,45.61,45.85,289500.0,33.6755,33.6755,33.3465,33.522,289500.0
2009-05-20 11:30:00,45.85,46.07,45.81,45.87,192700.0,33.522,33.6829,33.4928,33.5366,192700.0
2009-05-20 11:40:00,45.86,46.29,45.86,45.96,202000.0,33.5293,33.8437,33.5293,33.6024,202000.0
2009-05-20 11:50:00,45.94,46.01,45.27,45.3,217100.0,33.5878,33.639,33.098,33.1199,217100.0
2009-05-20 12:00:00,45.3,45.53,45.17,45.22,120400.0,33.1199,33.288,33.0248,33.0614,120400.0
2009-05-20 12:10:00,45.2,45.5,45.17,45.35,81300.0,33.0468,33.2661,33.0248,33.1564,81300.0
2009-05-20 12:20:00,45.37,45.53,45.36,45.51,77800.0,33.1711,33.288,33.1638,33.2734,77800.0
2009-05-20 12:30:00,45.49,45.63,44.93,44.99,212800.0,33.2588,33.3612,32.8494,32.8932,212800.0
2009-05-20 12:40:00,44.99,44.99,44.68,44.68,266100.0,32.8932,32.8932,32.6666,32.6666,266100.0
2009-05-20 12:50:00,44.69,44.83,44.46,44.54,182500.0,32.6739,32.7763,32.5057,32.5642,182500.0
2009-05-20 13:00:00,44.55,44.79,44.41,44.55,207300.0,32.5715,32.747,32.4692,32.5715,207300.0
2009-05-20 13:10:00,44.54,44.64,44.46,44.58,111800.0,32.5642,32.6373,32.5057,32.5935,111800.0
2009-05-20 13:20:00,44.58,44.67,44.27,44.65,158200.0,32.5935,32.6593,32.3668,32.6447,158200.0
2009-05-20 13:30:00,44.65,44.8,44.53,44.76,119800.0,32.6447,32.7543,32.5569,32.7251,119800.0
2009-05-20 13:40:00,44.77,44.89,44.7,44.77,188300.0,32.7324,32.8201,32.6812,32.7324,188300.0
2009-05-20 13:50:00,44.77,44.94,44.67,44.94,73900.0,32.7324,32.8567,32.6593,32.8567,73900.0
2009-05-20 14:00:00,44.94,44.98,44.47,44.86,203800.0,32.8567,32.8859,32.5131,32.7982,203800.0
2009-05-20 14:10:00,44.85,44.99,44.67,44.99,100000.0,32.7909,32.8932,32.6593,32.8932,100000.0
2009-05-20 14:20:00,44.98,45.05,44.75,44.78,151600.0,32.8859,32.9371,32.7178,32.7397,151600.0
2009-05-20 14:30:00,44.78,44.79,44.37,44.62,159300.0,32.7397,32.747,32.4399,32.6227,159300.0
2009-05-20 14:40:00,44.64,44.97,44.64,44.75,100600.0,32.6373,32.8786,32.6373,32.7178,100600.0
2009-05-20 14:50:00,44.75,44.96,44.66,44.77,92400.0,32.7178,32.8713,32.652,32.7324,92400.0
2009-05-20 15:00:00,44.76,44.88,44.7,44.71,165300.0,32.7251,32.8128,32.6812,32.6885,165300.0
2009-05-20 15:10:00,44.72,44.79,44.44,44.68,164200.0,32.6958,32.747,32.4911,32.6666,164200.0
2009-05-20 15:20:00,44.67,44.67,44.29,44.46,155000.0,32.6593,32.6593,32.3815,32.5057,155000.0
2009-05-20 15:30:00,44.47,44.57,44.25,44.41,176000.0,32.5131,32.5862,32.3522,32.4692,176000.0
2009-05-20 15:40:00,44.42,44.46,44.03,44.18,231000.0,32.4765,32.5057,32.1914,32.301,231000.0
2009-05-20 15:50:00,44.18,44.41,44.08,44.28,297600.0,32.301,32.4692,32.2279,32.3741,297600.0
2009-05-21 09:30:00,43.3,43.32,42.0,42.11,518400.0,31.6576,31.6723,30.7072,30.7876,518400.0
2009-05-21 09:40:00,42.13,42.3,41.85,41.87,347100.0,30.8022,30.9265,30.5975,30.6121,347100.0
2009-05-21 09:50:00,41.86,42.6,41.86,42.26,442200.0,30.6048,31.1459,30.6048,30.8973,442200.0
2009-05-21 10:00:00,42.26,42.66,42.25,42.63,289300.0,30.8973,31.1897,30.89,31.1678,289300.0
2009-05-21 10:10:00,42.63,42.66,42.25,42.3,210500.0,31.1678,31.1897,30.89,30.9265,210500.0
2009-05-21 10:20:00,42.27,42.41,42.25,42.3,176900.0,30.9046,31.0069,30.89,30.9265,176900.0
2009-05-21 10:30:00,42.27,42.51,42.18,42.25,465300.0,30.9046,31.0801,30.8388,30.89,465300.0
2009-05-21 10:40:00,42.25,42.47,42.23,42.41,127100.0,30.89,31.0508,30.8753,31.0069,127100.0
2009-05-21 10:50:00,42.4,42.46,42.14,42.14,219400.0,30.9996,31.0435,30.8095,30.8095,219400.0
2009-05-21 11:00:00,42.15,42.17,41.86,41.91,330000.0,30.8168,30.8315,30.6048,30.6414,330000.0
2009-05-21 11:10:00,41.91,42.19,41.9,42.06,181100.0,30.6414,30.8461,30.6341,30.751,181100.0
2009-05-21 11:20:00,42.04,42.09,41.78,41.79,141600.0,30.7364,30.773,30.5463,30.5536,141600.0
2009-05-21 11:30:00,41.78,41.97,41.64,41.91,153500.0,30.5463,30.6852,30.444,30.6414,153500.0
2009-05-21 11:40:00,41.92,41.95,41.69,41.76,99300.0,30.6487,30.6706,30.4805,30.5317,99300.0
2009-05-21 11:50:00,41.77,42.06,41.76,41.97,118500.0,30.539,30.751,30.5317,30.6852,118500.0
2009-05-21 12:00:00,41.97,42.1,41.76,41.78,183300.0,30.6852,30.7803,30.5317,30.5463,183300.0
2009-05-21 12:10:00,41.79,41.81,41.6,41.67,119800.0,30.5536,30.5683,30.4147,30.4659,119800.0
2009-05-21 12:20:00,41.68,41.68,41.33,41.48,159400.0,30.4732,30.4732,30.2173,30.327,159400.0
2009-05-21 12:30:00,41.47,41.78,41.44,41.62,126900.0,30.3197,30.5463,30.2978,30.4294,126900.0
2009-05-21 12:40:00,41.62,41.69,41.41,41.63,166600.0,30.4294,30.4805,30.2758,30.4367,166600.0
2009-05-21 12:50:00,41.64,41.73,41.46,41.66,105500.0,30.444,30.5098,30.3124,30.4586,105500.0
2009-05-21 13:00:00,41.64,41.86,41.6,41.76,115600.0,30.444,30.6048,30.4147,30.5317,115600.0
2009-05-21 13:10:00,41.77,41.9,41.44,41.54,158000.0,30.539,30.6341,30.2978,30.3709,158000.0
2009-05-21 13:20:00,41.54,41.58,41.4,41.56,101700.0,30.3709,30.4001,30.2685,30.3855,101700.0
2009-05-21 13:30:00,41.58,41.71,41.53,41.71,74500.0,30.4001,30.4952,30.3636,30.4952,74500.0
2009-05-21 13:40:00,41.7,42.0,41.66,41.85,102400.0,30.4878,30.7072,30.4586,30.5975,102400.0
2009-05-21 13:50:00,41.85,41.87,41.65,41.69,96400.0,30.5975,30.6121,30.4513,30.4805,96400.0
2009-05-21 14:00:00,41.69,41.8,41.41,41.48,184600.0,30.4805,30.561,30.2758,30.327,184600.0
2009-05-21 14:10:00,41.48,41.58,41.44,41.5,138700.0,30.327,30.4001,30.2978,30.3416,138700.0
2009-05-21 14:20:00,41.49,41.53,41.4,41.4,241800.0,30.3343,30.3636,30.2685,30.2685,241800.0
2009-05-21 14:30:00,41.4,41.58,41.36,41.52,265900.0,30.2685,30.4001,30.2393,30.3562,265900.0
2009-05-21 14:40:00,41.52,41.58,41.41,41.45,268900.0,30.3562,30.4001,30.2758,30.3051,268900.0
2009-05-21 14:50:00,41.46,41.47,41.21,41.32,355500.0,30.3124,30.3197,30.1296,30.21,355500.0
2009-05-21 15:00:00,41.33,41.42,41.24,41.25,117500.0,30.2173,30.2831,30.1515,30.1588,117500.0
2009-05-21 15:10:00,41.24,41.5,41.2,41.39,177400.0,30.1515,30.3416,30.1223,30.2612,177400.0
2009-05-21 15:20:00,41.39,41.48,41.2,41.41,379300.0,30.2612,30.327,30.1223,30.2758,379300.0
2009-05-21 15:30:00,41.42,41.61,41.21,41.22,376800.0,30.2831,30.422,30.1296,30.1369,376800.0
2009-05-21 15:40:00,41.21,41.46,41.21,41.27,355500.0,30.1296,30.3124,30.1296,30.1735,355500.0
2009-05-21 15:50:00,41.27,41.75,41.23,41.58,689900.0,30.1735,30.5244,30.1442,30.4001,689900.0
2009-05-22 09:30:00,41.77,42.7,41.77,42.29,437200.0,30.539,31.219,30.539,30.9192,437200.0
2009-05-22 09:40:00,42.28,42.7,42.25,42.5,446100.0,30.9119,31.219,30.89,31.0727,446100.0
2009-05-22 09:50:00,42.48,42.59,42.18,42.47,323700.0,31.0581,31.1385,30.8388,31.0508,323700.0
2009-05-22 10:00:00,42.47,42.92,42.39,42.9,262100.0,31.0508,31.3798,30.9923,31.3652,262100.0
2009-05-22 10:10:00,42.91,43.17,42.77,43.15,616100.0,31.3725,31.5626,31.2701,31.548,616100.0
2009-05-22 10:20:00,43.16,43.54,42.96,43.02,391000.0,31.5553,31.8331,31.4091,31.4529,391000.0
2009-05-22 10:30:00,43.02,43.28,42.9,43.22,268000.0,31.4529,31.643,31.3652,31.5991,268000.0
2009-05-22 10:40:00,43.24,43.55,43.22,43.49,247500.0,31.6138,31.8404,31.5991,31.7966,247500.0
2009-05-22 10:50:00,43.49,43.6,43.37,43.47,285100.0,31.7966,31.877,31.7088,31.7819,285100.0
2009-05-22 11:00:00,43.47,43.58,43.41,43.44,173600.0,31.7819,31.8624,31.7381,31.76,173600.0
2009-05-22 11:10:00,43.45,43.67,43.44,43.63,130300.0,31.7673,31.9282,31.76,31.8989,130300.0
2009-05-22 11:20:00,43.64,43.68,43.46,43.46,185500.0,31.9062,31.9355,31.7746,31.7746,185500.0
2009-05-22 11:30:00,43.47,43.51,43.23,43.25,117900.0,31.7819,31.8112,31.6065,31.6211,117900.0
2009-05-22 11:40:00,43.25,43.3,43.15,43.27,115300.0,31.6211,31.6576,31.548,31.6357,115300.0
2009-05-22 11:50:00,43.27,43.29,42.99,43.06,115300.0,31.6357,31.6503,31.431,31.4822,115300.0
2009-05-22 12:00:00,43.06,43.21,43.06,43.2,98400.0,31.4822,31.5918,31.4822,31.5845,98400.0
2009-05-22 12:10:00,43.2,43.27,43.02,43.11,99500.0,31.5845,31.6357,31.4529,31.5187,99500.0
2009-05-22 12:20:00,43.11,43.16,43.05,43.08,87500.0,31.5187,31.5553,31.4749,31.4968,87500.0
2009-05-22 12:30:00,43.1,43.1,42.88,43.0,86600.0,31.5114,31.5114,31.3506,31.4383,86600.0
2009-05-22 12:40:00,43.0,43.09,42.96,43.0,77300.0,31.4383,31.5041,31.4091,31.4383,77300.0
2009-05-22 12:50:00,42.99,43.14,42.98,43.1,56200.0,31.431,31.5407,31.4237,31.5114,56200.0
2009-05-22 13:00:00,43.11,43.17,42.9,42.96,78900.0,31.5187,31.5626,31.3652,31.4091,78900.0
2009-05-22 13:10:00,42.96,42.97,42.75,42.77,191800.0,31.4091,31.4164,31.2555,31.2701,191800.0
2009-05-22 13:20:00,42.77,42.88,42.64,42.65,138800.0,31.2701,31.3506,31.1751,31.1824,138800.0
2009-05-22 13:30:00,42.66,42.69,42.37,42.44,187700.0,31.1897,31.2117,30.9777,31.0289,187700.0
2009-05-22 13:40:00,42.42,42.48,42.36,42.38,161600.0,31.0143,31.0581,30.9704,30.985,161600.0
2009-05-22 13:50:00,42.38,42.42,42.19,42.42,122800.0,30.985,31.0143,30.8461,31.0143,122800.0
2009-05-22 14:00:00,42.42,42.62,42.36,42.45,126400.0,31.0143,31.1605,30.9704,31.0362,126400.0
2009-05-22 14:10:00,42.45,42.48,42.29,42.36,60900.0,31.0362,31.0581,30.9192,30.9704,60900.0
2009-05-22 14:20:00,42.35,42.42,42.31,42.37,66300.0,30.9631,31.0143,30.9338,30.9777,66300.0
2009-05-22 14:30:00,42.37,42.39,42.29,42.37,70000.0,30.9777,30.9923,30.9192,30.9777,70000.0
2009-05-22 14:40:00,42.38,42.47,42.24,42.24,68500.0,30.985,31.0508,30.8826,30.8826,68500.0
2009-05-22 14:50:00,42.24,42.41,42.21,42.36,74700.0,30.8826,31.0069,30.8607,30.9704,74700.0
2009-05-22 15:00:00,42.36,42.37,42.25,42.35,74600.0,30.9704,30.9777,30.89,30.9631,74600.0
2009-05-22 15:10:00,42.35,42.43,42.11,42.13,72000.0,30.9631,31.0216,30.7876,30.8022,72000.0
2009-05-22 15:20:00,42.13,42.13,41.83,41.96,215500.0,30.8022,30.8022,30.5829,30.6779,215500.0
2009-05-22 15:30:00,41.97,42.36,41.93,42.29,108500.0,30.6852,30.9704,30.656,30.9192,108500.0
2009-05-22 15:40:00,42.28,42.3,41.94,41.99,261700.0,30.9119,30.9265,30.6633,30.6999,261700.0
2009-05-22 15:50:00,41.99,41.99,41.75,41.87,271200.0,30.6999,30.6999,30.5244,30.6121,271200.0
2009-05-26 09:30:00,41.61,41.74,41.19,41.62,231100.0,30.422,30.5171,30.115,30.4294,231100.0
2009-05-26 09:40:00,41.61,42.23,41.56,41.98,156900.0,30.422,30.8753,30.3855,30.6926,156900.0
2009-05-26 09:50:00,41.97,42.42,41.91,42.42,135200.0,30.6852,31.0143,30.6414,31.0143,135200.0
2009-05-26 10:00:00,42.43,43.1,42.41,42.82,237700.0,31.0216,31.5114,31.0069,31.3067,237700.0
2009-05-26 10:10:00,42.8,43.19,42.76,43.16,111400.0,31.2921,31.5772,31.2628,31.5553,111400.0
2009-05-26 10:20:00,43.15,43.29,42.91,42.99,118800.0,31.548,31.6503,31.3725,31.431,118800.0
2009-05-26 10:30:00,42.98,43.33,42.98,43.16,133300.0,31.4237,31.6796,31.4237,31.5553,133300.0
2009-05-26 10:40:00,43.16,43.27,43.05,43.08,95400.0,31.5553,31.6357,31.4749,31.4968,95400.0
2009-05-26 10:50:00,43.09,43.28,42.95,43.07,174500.0,31.5041,31.643,31.4017,31.4895,174500.0
2009-05-26 11:00:00,43.04,43.14,42.98,43.09,124000.0,31.4675,31.5407,31.4237,31.5041,124000.0
2009-05-26 11:10:00,43.1,43.18,43.0,43.11,62800.0,31.5114,31.5699,31.4383,31.5187,62800.0
2009-05-26 11:20:00,43.12,43.19,42.97,43.03,63800.0,31.526,31.5772,31.4164,31.4602,63800.0
2009-05-26 11:30:00,43.01,43.06,42.88,42.88,52100.0,31.4456,31.4822,31.3506,31.3506,52100.0
2009-05-26 11:40:00,42.91,43.13,42.88,42.92,70400.0,31.3725,31.5333,31.3506,31.3798,70400.0
2009-05-26 11:50:00,42.92,43.1,42.89,42.98,59500.0,31.3798,31.5114,31.3579,31.4237,59500.0
2009-05-26 12:00:00,43.0,43.0,42.75,42.75,83800.0,31.4383,31.4383,31.2555,31.2555,83800.0
2009-05-26 12:10:00,42.77,42.87,42.75,42.81,41000.0,31.2701,31.3433,31.2555,31.2994,41000.0
2009-05-26 12:20:00,42.81,42.92,42.8,42.85,87500.0,31.2994,31.3798,31.2921,31.3286,87500.0
2009-05-26 12:30:00,42.84,42.84,42.74,42.74,61100.0,31.3213,31.3213,31.2482,31.2482,61100.0
2009-05-26 12:40:00,42.74,42.97,42.73,42.97,54600.0,31.2482,31.4164,31.2409,31.4164,54600.0
2009-05-26 12:50:00,42.94,43.01,42.89,42.93,74400.0,31.3944,31.4456,31.3579,31.3871,74400.0
2009-05-26 13:00:00,42.92,42.93,42.74,42.74,76500.0,31.3798,31.3871,31.2482,31.2482,76500.0
2009-05-26 13:10:00,42.76,42.89,42.73,42.86,91400.0,31.2628,31.3579,31.2409,31.3359,91400.0
2009-05-26 13:20:00,42.85,42.92,42.79,42.91,75700.0,31.3286,31.3798,31.2848,31.3725,75700.0
2009-05-26 13:30:00,42.91,43.01,42.87,42.97,93800.0,31.3725,31.4456,31.3433,31.4164,93800.0
2009-05-26 13:40:00,42.98,43.12,42.91,43.01,94200.0,31.4237,31.526,31.3725,31.4456,94200.0
2009-05-26 13:50:00,43.01,43.07,42.96,43.02,43400.0,31.4456,31.4895,31.4091,31.4529,43400.0
2009-05-26 14:00:00,43.04,43.09,42.92,42.99,76000.0,31.4675,31.5041,31.3798,31.431,76000.0
2009-05-26 14:10:00,43.0,43.12,42.96,43.0,54400.0,31.4383,31.526,31.4091,31.4383,54400.0
2009-05-26 14:20:00,43.0,43.0,42.84,42.95,59300.0,31.4383,31.4383,31.3213,31.4017,59300.0
2009-05-26 14:30:00,42.96,43.04,42.95,42.98,62600.0,31.4091,31.4675,31.4017,31.4237,62600.0
2009-05-26 14:40:00,43.0,43.16,42.96,42.98,74200.0,31.4383,31.5553,31.4091,31.4237,74200.0
2009-05-26 14:50:00,42.95,43.0,42.79,42.82,75900.0,31.4017,31.4383,31.2848,31.3067,75900.0
2009-05-26 15:00:00,42.82,42.91,42.75,42.85,93100.0,31.3067,31.3725,31.2555,31.3286,93100.0
2009-05-26 15:10:00,42.86,42.92,42.54,42.65,155400.0,31.3359,31.3798,31.102,31.1824,155400.0
2009-05-26 15:20:00,42.65,42.68,42.49,42.49,103300.0,31.1824,31.2043,31.0654,31.0654,103300.0
2009-05-26 15:30:00,42.47,42.81,42.42,42.8,142900.0,31.0508,31.2994,31.0143,31.2921,142900.0
2009-05-26 15:40:00,42.79,42.87,42.5,42.57,225000.0,31.2848,31.3433,31.0727,31.1239,225000.0
2009-05-26 15:50:00,42.58,42.83,42.52,42.79,306400.0,31.1312,31.314,31.0874,31.2848,306400.0
2009-05-27 09:30:00,43.15,43.76,43.12,43.5,279700.0,31.548,31.994,31.526,31.8039,279700.0
2009-05-27 09:40:00,43.5,43.94,43.21,43.93,241800.0,31.8039,32.1256,31.5918,32.1182,241800.0
2009-05-27 09:50:00,43.95,44.2,43.91,44.05,263500.0,32.1329,32.3157,32.1036,32.206,263500.0
2009-05-27 10:00:00,44.08,44.32,43.62,43.8,176000.0,32.2279,32.4034,31.8916,32.0232,176000.0
2009-05-27 10:10:00,43.82,44.29,43.76,44.21,152900.0,32.0378,32.3815,31.994,32.323,152900.0
2009-05-27 10:20:00,44.22,44.35,44.1,44.1,109500.0,32.3303,32.4253,32.2425,32.2425,109500.0
2009-05-27 10:30:00,44.12,44.19,43.89,44.04,89500.0,32.2572,32.3083,32.089,32.1987,89500.0
2009-05-27 10:40:00,44.04,44.13,43.78,43.96,85300.0,32.1987,32.2645,32.0086,32.1402,85300.0
2009-05-27 10:50:00,43.98,44.19,43.94,44.05,85500.0,32.1548,32.3083,32.1256,32.206,85500.0
2009-05-27 11:00:00,44.04,44.05,43.65,43.85,92100.0,32.1987,32.206,31.9135,32.0598,92100.0
2009-05-27 11:10:00,43.88,44.06,43.82,43.92,69400.0,32.0817,32.2133,32.0378,32.1109,69400.0
2009-05-27 11:20:00,43.92,44.09,43.77,43.86,59000.0,32.1109,32.2352,32.0013,32.0671,59000.0
2009-05-27 11:30:00,43.86,44.19,43.8,44.17,56200.0,32.0671,32.3083,32.0232,32.2937,56200.0
2009-05-27 11:40:00,44.18,44.18,43.92,43.95,36500.0,32.301,32.301,32.1109,32.1329,36500.0
2009-05-27 11:50:00,43.93,44.06,43.88,44.05,41600.0,32.1182,32.2133,32.0817,32.206,41600.0
2009-05-27 12:00:00,44.02,44.1,43.92,44.06,48600.0,32.184,32.2425,32.1109,32.2133,48600.0
2009-05-27 12:10:00,44.07,44.33,44.06,44.28,82800.0,32.2206,32.4107,32.2133,32.3741,82800.0
2009-05-27 12:20:00,44.28,44.33,44.21,44.3,141600.0,32.3741,32.4107,32.323,32.3888,141600.0
2009-05-27 12:30:00,44.31,44.35,44.15,44.15,201900.0,32.3961,32.4253,32.2791,32.2791,201900.0
2009-05-27 12:40:00,44.15,44.17,44.0,44.05,63400.0,32.2791,32.2937,32.1694,32.206,63400.0
2009-05-27 12:50:00,44.05,44.06,43.75,43.95,163200.0,32.206,32.2133,31.9866,32.1329,163200.0
2009-05-27 13:00:00,43.95,44.12,43.9,43.96,67100.0,32.1329,32.2572,32.0963,32.1402,67100.0
2009-05-27 13:10:00,43.98,44.12,43.95,43.97,44700.0,32.1548,32.2572,32.1329,32.1475,44700.0
2009-05-27 13:20:00,43.97,43.99,43.79,43.81,102200.0,32.1475,32.1621,32.0159,32.0305,102200.0
2009-05-27 13:30:00,43.81,43.84,43.49,43.5,86400.0,32.0305,32.0524,31.7966,31.8039,86400.0
2009-05-27 13:40:00,43.49,43.57,43.28,43.28,57800.0,31.7966,31.855,31.643,31.643,57800.0
2009-05-27 13:50:00,43.28,43.35,43.05,43.33,79900.0,31.643,31.6942,31.4749,31.6796,79900.0
2009-05-27 14:00:00,43.32,43.36,43.0,43.06,41300.0,31.6723,31.7015,31.4383,31.4822,41300.0
2009-05-27 14:10:00,43.06,43.22,43.02,43.14,54600.0,31.4822,31.5991,31.4529,31.5407,54600.0
2009-05-27 14:20:00,43.15,43.18,42.9,43.18,82400.0,31.548,31.5699,31.3652,31.5699,82400.0
2009-05-27 14:30:00,43.16,43.37,43.03,43.34,61000.0,31.5553,31.7088,31.4602,31.6869,61000.0
2009-05-27 14:40:00,43.35,43.54,43.3,43.48,73200.0,31.6942,31.8331,31.6576,31.7892,73200.0
2009-05-27 14:50:00,43.48,43.5,43.27,43.27,67000.0,31.7892,31.8039,31.6357,31.6357,67000.0
2009-05-27 15:00:00,43.29,43.54,43.24,43.41,120200.0,31.6503,31.8331,31.6138,31.7381,120200.0
2009-05-27 15:10:00,43.38,43.47,43.22,43.31,99300.0,31.7161,31.7819,31.5991,31.665,99300.0
2009-05-27 15:20:00,43.3,43.3,42.79,42.92,152100.0,31.6576,31.6576,31.2848,31.3798,152100.0
2009-05-27 15:30:00,42.9,43.04,42.8,42.85,174000.0,31.3652,31.4675,31.2921,31.3286,174000.0
2009-05-27 15:40:00,42.86,43.12,42.83,43.04,145100.0,31.3359,31.526,31.314,31.4675,145100.0
2009-05-27 15:50:00,43.05,43.06,42.68,42.8,296400.0,31.4749,31.4822,31.2043,31.2921,296400.0
2009-05-28 09:30:00,43.04,43.34,42.61,43.08,222400.0,31.4675,31.6869,31.1532,31.4968,222400.0
2009-05-28 09:40:00,43.09,43.3,42.74,42.8,148800.0,31.5041,31.6576,31.2482,31.2921,148800.0
2009-05-28 09:50:00,42.76,42.81,42.27,42.49,132100.0,31.2628,31.2994,30.9046,31.0654,132100.0
2009-05-28 10:00:00,42.46,42.46,41.52,41.74,219300.0,31.0435,31.0435,30.3562,30.5171,219300.0
2009-05-28 10:10:00,41.74,41.75,41.4,41.51,299000.0,30.5171,30.5244,30.2685,30.3489,299000.0
2009-05-28 10:20:00,41.53,41.69,41.4,41.53,359600.0,30.3636,30.4805,30.2685,30.3636,359600.0
2009-05-28 10:30:00,41.54,41.98,41.5,41.81,154600.0,30.3709,30.6926,30.3416,30.5683,154600.0
2009-05-28 10:40:00,41.85,42.18,41.8,42.02,395600.0,30.5975,30.8388,30.561,30.7218,395600.0
2009-05-28 10:50:00,42.04,42.14,41.83,41.96,155300.0,30.7364,30.8095,30.5829,30.6779,155300.0
2009-05-28 11:00:00,41.96,42.1,41.93,42.01,230000.0,30.6779,30.7803,30.656,30.7145,230000.0
2009-05-28 11:10:00,42.01,42.22,41.97,42.07,93900.0,30.7145,30.868,30.6852,30.7584,93900.0
2009-05-28 11:20:00,42.05,42.12,41.92,41.97,244500.0,30.7437,30.7949,30.6487,30.6852,244500.0
2009-05-28 11:30:00,41.98,42.03,41.92,41.95,76800.0,30.6926,30.7291,30.6487,30.6706,76800.0
2009-05-28 11:40:00,41.97,42.17,41.83,42.16,108800.0,30.6852,30.8315,30.5829,30.8242,108800.0
2009-05-28 11:50:00,42.15,42.2,41.98,42.07,82600.0,30.8168,30.8534,30.6926,30.7584,82600.0
2009-05-28 12:00:00,42.1,42.16,41.84,41.89,122500.0,30.7803,30.8242,30.5902,30.6268,122500.0
2009-05-28 12:10:00,41.89,41.98,41.56,41.58,123400.0,30.6268,30.6926,30.3855,30.4001,123400.0
2009-05-28 12:20:00,41.6,41.62,41.5,41.53,84000.0,30.4147,30.4294,30.3416,30.3636,84000.0
2009-05-28 12:30:00,41.51,41.57,41.4,41.46,62500.0,30.3489,30.3928,30.2685,30.3124,62500.0
2009-05-28 12:40:00,41.45,41.53,41.3,41.38,60600.0,30.3051,30.3636,30.1954,30.2539,60600.0
2009-05-28 12:50:00,41.39,41.4,41.22,41.28,149400.0,30.2612,30.2685,30.1369,30.1808,149400.0
2009-05-28 13:00:00,41.29,41.63,41.26,41.47,122100.0,30.1881,30.4367,30.1661,30.3197,122100.0
2009-05-28 13:10:00,41.48,41.99,41.44,41.88,276700.0,30.327,30.6999,30.2978,30.6194,276700.0
2009-05-28 13:20:00,41.93,42.11,41.85,41.9,243900.0,30.656,30.7876,30.5975,30.6341,243900.0
2009-05-28 13:30:00,41.88,41.99,41.81,41.86,203900.0,30.6194,30.6999,30.5683,30.6048,203900.0
2009-05-28 13:40:00,41.85,41.99,41.7,41.7,95400.0,30.5975,30.6999,30.4878,30.4878,95400.0
2009-05-28 13:50:00,41.7,41.8,41.47,41.69,83400.0,30.4878,30.561,30.3197,30.4805,83400.0
2009-05-28 14:00:00,41.69,42.0,41.66,41.98,88200.0,30.4805,30.7072,30.4586,30.6926,88200.0
2009-05-28 14:10:00,41.98,42.06,41.78,41.93,114600.0,30.6926,30.751,30.5463,30.656,114600.0
2009-05-28 14:20:00,41.92,42.09,41.87,41.88,128300.0,30.6487,30.773,30.6121,30.6194,128300.0
2009-05-28 14:30:00,41.89,42.05,41.88,41.97,83200.0,30.6268,30.7437,30.6194,30.6852,83200.0
2009-05-28 14:40:00,41.97,42.0,41.73,41.9,90800.0,30.6852,30.7072,30.5098,30.6341,90800.0
2009-05-28 14:50:00,41.85,42.03,41.79,41.96,96700.0,30.5975,30.7291,30.5536,30.6779,96700.0
2009-05-28 15:00:00,41.97,42.05,41.85,41.87,86100.0,30.6852,30.7437,30.5975,30.6121,86100.0
2009-05-28 15:10:00,41.88,41.96,41.69,41.93,82300.0,30.6194,30.6779,30.4805,30.656,82300.0
2009-05-28 15:20:00,41.93,41.94,41.64,41.79,109400.0,30.656,30.6633,30.444,30.5536,109400.0
2009-05-28 15:30:00,41.78,41.88,41.64,41.72,138400.0,30.5463,30.6194,30.444,30.5025,138400.0
2009-05-28 15:40:00,41.72,42.01,41.68,41.89,250500.0,30.5025,30.7145,30.4732,30.6268,250500.0
2009-05-28 15:50:00,41.89,42.02,41.75,41.86,340100.0,30.6268,30.7218,30.5244,30.6048,340100.0
2009-05-29 09:30:00,42.18,43.04,42.18,42.92,270400.0,30.8388,31.4675,30.8388,31.3798,270400.0
2009-05-29 09:40:00,42.93,43.07,42.36,42.45,225400.0,31.3871,31.4895,30.9704,31.0362,225400.0
2009-05-29 09:50:00,42.46,42.81,42.37,42.75,160400.0,31.0435,31.2994,30.9777,31.2555,160400.0
2009-05-29 10:00:00,42.77,42.92,42.57,42.72,140100.0,31.2701,31.3798,31.1239,31.2336,140100.0
2009-05-29 10:10:00,42.73,42.86,42.53,42.75,91200.0,31.2409,31.3359,31.0947,31.2555,91200.0
2009-05-29 10:20:00,42.75,42.95,42.67,42.8,95000.0,31.2555,31.4017,31.197,31.2921,95000.0
2009-05-29 10:30:00,42.8,43.0,42.73,42.98,229200.0,31.2921,31.4383,31.2409,31.4237,229200.0
2009-05-29 10:40:00,42.98,43.08,42.86,42.96,151500.0,31.4237,31.4968,31.3359,31.4091,151500.0
2009-05-29 10:50:00,42.96,43.03,42.75,42.8,158200.0,31.4091,31.4602,31.2555,31.2921,158200.0
2009-05-29 11:00:00,42.79,42.98,42.75,42.87,171200.0,31.2848,31.4237,31.2555,31.3433,171200.0
2009-05-29 11:10:00,42.87,42.94,42.81,42.89,79800.0,31.3433,31.3944,31.2994,31.3579,79800.0
2009-05-29 11:20:00,42.88,43.13,42.78,42.78,103100.0,31.3506,31.5333,31.2775,31.2775,103100.0
2009-05-29 11:30:00,42.79,42.99,42.75,42.91,119400.0,31.2848,31.431,31.2555,31.3725,119400.0
2009-05-29 11:40:00,42.92,43.05,42.84,42.96,112500.0,31.3798,31.4749,31.3213,31.4091,112500.0
2009-05-29 11:50:00,42.97,43.01,42.74,42.83,80100.0,31.4164,31.4456,31.2482,31.314,80100.0
2009-05-29 12:00:00,42.82,42.97,42.81,42.89,100200.0,31.3067,31.4164,31.2994,31.3579,100200.0
2009-05-29 12:10:00,42.88,43.1,42.88,43.07,45800.0,31.3506,31.5114,31.3506,31.4895,45800.0
2009-05-29 12:20:00,43.07,43.36,43.0,43.29,141400.0,31.4895,31.7015,31.4383,31.6503,141400.0
2009-05-29 12:30:00,43.27,43.36,43.24,43.26,114100.0,31.6357,31.7015,31.6138,31.6284,114100.0
2009-05-29 12:40:00,43.27,43.39,43.19,43.28,100700.0,31.6357,31.7234,31.5772,31.643,100700.0
2009-05-29 12:50:00,43.29,43.39,43.26,43.29,50200.0,31.6503,31.7234,31.6284,31.6503,50200.0
2009-05-29 13:00:00,43.29,43.32,43.1,43.14,58600.0,31.6503,31.6723,31.5114,31.5407,58600.0
2009-05-29 13:10:00,43.15,43.29,43.09,43.29,59200.0,31.548,31.6503,31.5041,31.6503,59200.0
2009-05-29 13:20:00,43.27,43.34,43.23,43.27,39700.0,31.6357,31.6869,31.6065,31.6357,39700.0
2009-05-29 13:30:00,43.29,43.36,43.25,43.29,48900.0,31.6503,31.7015,31.6211,31.6503,48900.0
2009-05-29 13:40:00,43.29,43.35,43.23,43.24,27600.0,31.6503,31.6942,31.6065,31.6138,27600.0
2009-05-29 13:50:00,43.25,43.35,43.12,43.28,57900.0,31.6211,31.6942,31.526,31.643,57900.0
2009-05-29 14:00:00,43.29,43.31,43.18,43.26,33600.0,31.6503,31.665,31.5699,31.6284,33600.0
2009-05-29 14:10:00,43.26,43.36,43.26,43.33,33400.0,31.6284,31.7015,31.6284,31.6796,33400.0
2009-05-29 14:20:00,43.31,43.33,43.22,43.24,45600.0,31.665,31.6796,31.5991,31.6138,45600.0
2009-05-29 14:30:00,43.25,43.29,43.08,43.09,46500.0,31.6211,31.6503,31.4968,31.5041,46500.0
2009-05-29 14:40:00,43.1,43.14,42.88,42.89,66100.0,31.5114,31.5407,31.3506,31.3579,66100.0
2009-05-29 14:50:00,42.88,43.02,42.75,43.0,93400.0,31.3506,31.4529,31.2555,31.4383,93400.0
2009-05-29 15:00:00,43.01,43.19,42.92,43.1,90400.0,31.4456,31.5772,31.3798,31.5114,90400.0
2009-05-29 15:10:00,43.11,43.21,42.96,43.07,85400.0,31.5187,31.5918,31.4091,31.4895,85400.0
2009-05-29 15:20:00,43.06,43.12,42.91,43.07,95200.0,31.4822,31.526,31.3725,31.4895,95200.0
2009-05-29 15:30:00,43.06,43.13,42.91,43.07,121500.0,31.4822,31.5333,31.3725,31.4895,121500.0
2009-05-29 15:40:00,43.07,43.26,43.03,43.2,212600.0,31.4895,31.6284,31.4602,31.5845,212600.0
2009-05-29 15:50:00,43.2,43.47,43.09,43.47,521700.0,31.5845,31.7819,31.5041,31.7819,521700.0
2009-06-01 09:30:00,44.74,45.4,44.56,45.31,354300.0,32.7105,33.193,32.5789,33.1272,354300.0
2009-06-01 09:40:00,45.32,45.84,45.26,45.71,221600.0,33.1345,33.5147,33.0906,33.4196,221600.0
2009-06-01 09:50:00,45.71,45.98,45.7,45.88,249300.0,33.4196,33.6171,33.4123,33.5439,249300.0
2009-06-01 10:00:00,45.85,46.35,45.82,46.23,394100.0,33.522,33.8876,33.5001,33.7998,394100.0
2009-06-01 10:10:00,46.23,46.47,46.21,46.43,229200.0,33.7998,33.9753,33.7852,33.9461,229200.0
2009-06-01 10:20:00,46.41,46.48,46.22,46.22,102100.0,33.9314,33.9826,33.7925,33.7925,102100.0
2009-06-01 10:30:00,46.22,46.61,46.22,46.5,204800.0,33.7925,34.0777,33.7925,33.9972,204800.0
2009-06-01 10:40:00,46.5,46.59,46.29,46.52,395100.0,33.9972,34.063,33.8437,34.0119,395100.0
2009-06-01 10:50:00,46.49,46.86,46.43,46.84,249100.0,33.9899,34.2604,33.9461,34.2458,249100.0
2009-06-01 11:00:00,46.88,47.0,46.55,46.61,300300.0,34.2751,34.3628,34.0338,34.0777,300300.0
2009-06-01 11:10:00,46.62,46.67,46.37,46.53,130300.0,34.085,34.1215,33.9022,34.0192,130300.0
2009-06-01 11:20:00,46.56,46.78,46.48,46.77,198200.0,34.0411,34.2019,33.9826,34.1946,198200.0
2009-06-01 11:30:00,46.76,46.94,46.74,46.88,121700.0,34.1873,34.3189,34.1727,34.2751,121700.0
2009-06-01 11:40:00,46.88,46.9,46.71,46.77,89100.0,34.2751,34.2897,34.1508,34.1946,89100.0
2009-06-01 11:50:00,46.75,46.94,46.71,46.9,324700.0,34.18,34.3189,34.1508,34.2897,324700.0
2009-06-01 12:00:00,46.9,46.95,46.78,46.94,86900.0,34.2897,34.3262,34.2019,34.3189,86900.0
2009-06-01 12:10:00,46.94,46.98,46.82,46.9,124400.0,34.3189,34.3482,34.2312,34.2897,124400.0
2009-06-01 12:20:00,46.9,47.16,46.9,47.16,277800.0,34.2897,34.4798,34.2897,34.4798,277800.0
2009-06-01 12:30:00,47.16,47.23,46.96,46.97,167700.0,34.4798,34.531,34.3336,34.3409,167700.0
2009-06-01 12:40:00,46.97,47.05,46.89,47.02,140100.0,34.3409,34.3994,34.2824,34.3774,140100.0
2009-06-01 12:50:00,47.04,47.05,46.87,46.91,209500.0,34.392,34.3994,34.2678,34.297,209500.0
2009-06-01 13:00:00,46.91,46.92,46.53,46.56,162700.0,34.297,34.3043,34.0192,34.0411,162700.0
2009-06-01 13:10:00,46.56,46.58,46.4,46.45,174300.0,34.0411,34.0557,33.9241,33.9607,174300.0
2009-06-01 13:20:00,46.44,46.6,46.44,46.54,78800.0,33.9534,34.0703,33.9534,34.0265,78800.0
2009-06-01 13:30:00,46.56,46.58,46.29,46.44,189500.0,34.0411,34.0557,33.8437,33.9534,189500.0
2009-06-01 13:40:00,46.45,46.67,46.33,46.55,110200.0,33.9607,34.1215,33.8729,34.0338,110200.0
2009-06-01 13:50:00,46.55,46.85,46.49,46.81,97600.0,34.0338,34.2531,33.9899,34.2239,97600.0
2009-06-01 14:00:00,46.82,47.0,46.82,46.83,137400.0,34.2312,34.3628,34.2312,34.2385,137400.0
2009-06-01 14:10:00,46.83,47.04,46.78,47.02,124500.0,34.2385,34.392,34.2019,34.3774,124500.0
2009-06-01 14:20:00,47.01,47.14,46.94,47.02,111900.0,34.3701,34.4652,34.3189,34.3774,111900.0
2009-06-01 14:30:00,47.03,47.07,46.91,47.01,188000.0,34.3847,34.414,34.297,34.3701,188000.0
2009-06-01 14:40:00,47.01,47.25,46.96,47.15,262900.0,34.3701,34.5456,34.3336,34.4725,262900.0
2009-06-01 14:50:00,47.15,47.19,47.03,47.14,146100.0,34.4725,34.5017,34.3847,34.4652,146100.0
2009-06-01 15:00:00,47.15,47.2,46.92,46.98,232400.0,34.4725,34.509,34.3043,34.3482,232400.0
2009-06-01 15:10:00,46.97,47.06,46.69,46.73,229500.0,34.3409,34.4067,34.1361,34.1654,229500.0
2009-06-01 15:20:00,46.74,47.1,46.7,47.07,215700.0,34.1727,34.4359,34.1435,34.414,215700.0
2009-06-01 15:30:00,47.07,47.2,46.91,47.08,262800.0,34.414,34.509,34.297,34.4213,262800.0
2009-06-01 15:40:00,47.08,47.18,46.94,47.0,376300.0,34.4213,34.4944,34.3189,34.3628,376300.0
2009-06-01 15:50:00,46.99,47.2,46.71,47.07,697800.0,34.3555,34.509,34.1508,34.414,697800.0
2009-06-02 09:30:00,46.89,47.0,46.66,46.97,425600.0,34.2824,34.3628,34.1142,34.3409,425600.0
2009-06-02 09:40:00,46.95,47.46,46.86,46.86,318000.0,34.3262,34.6991,34.2604,34.2604,318000.0
2009-06-02 09:50:00,46.85,47.05,46.58,47.04,181200.0,34.2531,34.3994,34.0557,34.392,181200.0
2009-06-02 10:00:00,47.05,47.52,46.94,47.17,318100.0,34.3994,34.743,34.3189,34.4871,318100.0
2009-06-02 10:10:00,47.17,47.19,46.66,46.78,191200.0,34.4871,34.5017,34.1142,34.2019,191200.0
2009-06-02 10:20:00,46.82,46.92,46.63,46.83,197400.0,34.2312,34.3043,34.0923,34.2385,197400.0
2009-06-02 10:30:00,46.83,46.87,46.64,46.75,148100.0,34.2385,34.2678,34.0996,34.18,148100.0
2009-06-02 10:40:00,46.73,46.84,46.6,46.74,108100.0,34.1654,34.2458,34.0703,34.1727,108100.0
2009-06-02 10:50:00,46.75,46.81,46.62,46.66,100200.0,34.18,34.2239,34.085,34.1142,100200.0
2009-06-02 11:00:00,46.67,46.83,46.64,46.72,93100.0,34.1215,34.2385,34.0996,34.1581,93100.0
2009-06-02 11:10:00,46.73,46.8,46.67,46.7,95400.0,34.1654,34.2166,34.1215,34.1435,95400.0
2009-06-02 11:20:00,46.7,46.77,46.5,46.5,99800.0,34.1435,34.1946,33.9972,33.9972,99800.0
2009-06-02 11:30:00,46.5,46.5,46.13,46.16,175100.0,33.9972,33.9972,33.7267,33.7487,175100.0
2009-06-02 11:40:00,46.14,46.39,46.14,46.31,86600.0,33.734,33.9168,33.734,33.8583,86600.0
2009-06-02 11:50:00,46.3,46.52,46.18,46.35,113600.0,33.851,34.0119,33.7633,33.8876,113600.0
2009-06-02 12:00:00,46.35,46.45,46.17,46.19,92400.0,33.8876,33.9607,33.756,33.7706,92400.0
2009-06-02 12:10:00,46.21,46.29,46.13,46.23,165500.0,33.7852,33.8437,33.7267,33.7998,165500.0
2009-06-02 12:20:00,46.23,46.23,46.02,46.07,79200.0,33.7998,33.7998,33.6463,33.6829,79200.0
2009-06-02 12:30:00,46.05,46.1,46.0,46.09,81400.0,33.6682,33.7048,33.6317,33.6975,81400.0
2009-06-02 12:40:00,46.09,46.24,46.0,46.0,61100.0,33.6975,33.8071,33.6317,33.6317,61100.0
2009-06-02 12:50:00,46.0,46.17,45.95,46.11,103700.0,33.6317,33.756,33.5951,33.7121,103700.0
2009-06-02 13:00:00,46.09,46.15,46.02,46.06,50600.0,33.6975,33.7413,33.6463,33.6755,50600.0
2009-06-02 13:10:00,46.07,46.1,45.91,46.01,57300.0,33.6829,33.7048,33.5659,33.639,57300.0
2009-06-02 13:20:00,46.02,46.34,46.01,46.34,114100.0,33.6463,33.8803,33.639,33.8803,114100.0
2009-06-02 13:30:00,46.35,46.41,46.29,46.3,90300.0,33.8876,33.9314,33.8437,33.851,90300.0
2009-06-02 13:40:00,46.3,46.57,46.3,46.53,90600.0,33.851,34.0484,33.851,34.0192,90600.0
2009-06-02 13:50:00,46.54,46.6,46.45,46.59,105900.0,34.0265,34.0703,33.9607,34.063,105900.0
2009-06-02 14:00:00,46.6,46.62,46.32,46.39,174500.0,34.0703,34.085,33.8656,33.9168,174500.0
2009-06-02 14:10:00,46.39,46.6,46.34,46.48,84600.0,33.9168,34.0703,33.8803,33.9826,84600.0
2009-06-02 14:20:00,46.48,46.71,46.47,46.66,179800.0,33.9826,34.1508,33.9753,34.1142,179800.0
2009-06-02 14:30:00,46.66,46.7,46.45,46.58,104500.0,34.1142,34.1435,33.9607,34.0557,104500.0
2009-06-02 14:40:00,46.58,46.77,46.51,46.72,151800.0,34.0557,34.1946,34.0045,34.1581,151800.0
2009-06-02 14:50:00,46.72,46.76,46.45,46.46,172500.0,34.1581,34.1873,33.9607,33.968,172500.0
2009-06-02 15:00:00,46.46,46.71,46.46,46.55,100900.0,33.968,34.1508,33.968,34.0338,100900.0
2009-06-02 15:10:00,46.56,46.65,46.42,46.49,119200.0,34.0411,34.1069,33.9387,33.9899,119200.0
2009-06-02 15:20:00,46.47,46.54,46.26,46.32,191000.0,33.9753,34.0265,33.8218,33.8656,191000.0
2009-06-02 15:30:00,46.32,46.53,46.21,46.52,174400.0,33.8656,34.0192,33.7852,34.0119,174400.0
2009-06-02 15:40:00,46.53,46.58,46.37,46.58,232900.0,34.0192,34.0557,33.9022,34.0557,232900.0
2009-06-02 15:50:00,46.57,46.6,46.27,46.35,313600.0,34.0484,34.0703,33.8291,33.8876,313600.0
2009-06-03 09:30:00,46.03,46.16,45.55,45.67,238100.0,33.6536,33.7487,33.3027,33.3904,238100.0
2009-06-03 09:40:00,45.65,45.71,45.31,45.56,184100.0,33.3758,33.4196,33.1272,33.31,184100.0
2009-06-03 09:50:00,45.57,45.61,45.02,45.26,169100.0,33.3173,33.3465,32.9152,33.0906,169100.0
2009-06-03 10:00:00,45.23,45.3,45.01,45.3,158500.0,33.0687,33.1199,32.9079,33.1199,158500.0
2009-06-03 10:10:00,45.3,45.43,45.05,45.09,148500.0,33.1199,33.2149,32.9371,32.9664,148500.0
2009-06-03 10:20:00,45.07,45.2,44.8,45.18,104100.0,32.9517,33.0468,32.7543,33.0322,104100.0
2009-06-03 10:30:00,45.18,45.18,44.89,44.9,79200.0,33.0322,33.0322,32.8201,32.8274,79200.0
2009-06-03 10:40:00,44.87,45.11,44.78,45.1,234100.0,32.8055,32.981,32.7397,32.9737,234100.0
2009-06-03 10:50:00,45.11,45.22,45.05,45.2,105500.0,32.981,33.0614,32.9371,33.0468,105500.0
2009-06-03 11:00:00,45.2,45.36,45.09,45.3,120600.0,33.0468,33.1638,32.9664,33.1199,120600.0
2009-06-03 11:10:00,45.31,45.33,45.18,45.26,734200.0,33.1272,33.1418,33.0322,33.0906,734200.0
2009-06-03 11:20:00,45.25,45.45,45.22,45.22,285900.0,33.0833,33.2296,33.0614,33.0614,285900.0
2009-06-03 11:30:00,45.24,45.54,45.2,45.31,552400.0,33.076,33.2954,33.0468,33.1272,552400.0
2009-06-03 11:40:00,45.32,45.43,45.1,45.14,344500.0,33.1345,33.2149,32.9737,33.0029,344500.0
2009-06-03 11:50:00,45.13,45.15,44.93,45.03,376400.0,32.9956,33.0102,32.8494,32.9225,376400.0
2009-06-03 12:00:00,44.99,45.01,44.9,44.97,39200.0,32.8932,32.9079,32.8274,32.8786,39200.0
2009-06-03 12:10:00,44.95,45.06,44.86,45.06,87100.0,32.864,32.9444,32.7982,32.9444,87100.0
2009-06-03 12:20:00,45.05,45.15,45.01,45.04,402900.0,32.9371,33.0102,32.9079,32.9298,402900.0
2009-06-03 12:30:00,45.03,45.03,44.76,44.77,84500.0,32.9225,32.9225,32.7251,32.7324,84500.0
2009-06-03 12:40:00,44.79,44.92,44.77,44.86,38600.0,32.747,32.8421,32.7324,32.7982,38600.0
2009-06-03 12:50:00,44.87,44.94,44.77,44.78,86800.0,32.8055,32.8567,32.7324,32.7397,86800.0
2009-06-03 13:00:00,44.77,44.77,44.57,44.57,62700.0,32.7324,32.7324,32.5862,32.5862,62700.0
2009-06-03 13:10:00,44.57,44.78,44.53,44.69,59600.0,32.5862,32.7397,32.5569,32.6739,59600.0
2009-06-03 13:20:00,44.68,44.71,44.46,44.5,82900.0,32.6666,32.6885,32.5057,32.535,82900.0
2009-06-03 13:30:00,44.49,44.54,44.41,44.44,44800.0,32.5277,32.5642,32.4692,32.4911,44800.0
2009-06-03 13:40:00,44.42,44.44,44.21,44.23,55700.0,32.4765,32.4911,32.323,32.3376,55700.0
2009-06-03 13:50:00,44.22,44.55,44.19,44.55,66700.0,32.3303,32.5715,32.3083,32.5715,66700.0
2009-06-03 14:00:00,44.55,44.67,44.49,44.51,67400.0,32.5715,32.6593,32.5277,32.5423,67400.0
2009-06-03 14:10:00,44.52,44.6,44.44,44.59,59600.0,32.5496,32.6081,32.4911,32.6008,59600.0
2009-06-03 14:20:00,44.61,44.64,44.48,44.52,68500.0,32.6154,32.6373,32.5204,32.5496,68500.0
2009-06-03 14:30:00,44.52,44.54,44.39,44.45,72900.0,32.5496,32.5642,32.4546,32.4984,72900.0
2009-06-03 14:40:00,44.44,44.47,44.36,44.39,66100.0,32.4911,32.5131,32.4326,32.4546,66100.0
2009-06-03 14:50:00,44.4,44.68,44.36,44.6,116500.0,32.4619,32.6666,32.4326,32.6081,116500.0
2009-06-03 15:00:00,44.6,44.72,44.52,44.69,87600.0,32.6081,32.6958,32.5496,32.6739,87600.0
2009-06-03 15:10:00,44.71,44.73,44.55,44.65,105100.0,32.6885,32.7031,32.5715,32.6447,105100.0
2009-06-03 15:20:00,44.66,44.76,44.58,44.61,116800.0,32.652,32.7251,32.5935,32.6154,116800.0
2009-06-03 15:30:00,44.6,44.66,44.37,44.38,182700.0,32.6081,32.652,32.4399,32.4473,182700.0
2009-06-03 15:40:00,44.38,44.67,44.38,44.59,285200.0,32.4473,32.6593,32.4473,32.6008,285200.0
2009-06-03 15:50:00,44.59,44.8,44.49,44.78,471100.0,32.6008,32.7543,32.5277,32.7397,471100.0
2009-06-04 09:30:00,45.1,45.97,45.0,45.86,173000.0,32.9737,33.6097,32.9005,33.5293,173000.0
2009-06-04 09:40:00,45.87,46.03,45.2,45.32,165300.0,33.5366,33.6536,33.0468,33.1345,165300.0
2009-06-04 09:50:00,45.28,45.6,45.04,45.59,144700.0,33.1053,33.3392,32.9298,33.3319,144700.0
2009-06-04 10:00:00,45.59,45.62,45.0,45.06,103800.0,33.3319,33.3538,32.9005,32.9444,103800.0
2009-06-04 10:10:00,45.1,45.42,45.04,45.37,94100.0,32.9737,33.2076,32.9298,33.1711,94100.0
2009-06-04 10:20:00,45.36,45.85,45.36,45.78,143800.0,33.1638,33.522,33.1638,33.4708,143800.0
2009-06-04 10:30:00,45.77,45.96,45.75,45.93,84900.0,33.4635,33.6024,33.4489,33.5805,84900.0
2009-06-04 10:40:00,45.94,46.1,45.81,46.06,91800.0,33.5878,33.7048,33.4928,33.6755,91800.0
2009-06-04 10:50:00,46.06,46.39,46.06,46.22,139200.0,33.6755,33.9168,33.6755,33.7925,139200.0
2009-06-04 11:00:00,46.24,46.42,46.11,46.31,118600.0,33.8071,33.9387,33.7121,33.8583,118600.0
2009-06-04 11:10:00,46.33,46.36,46.19,46.25,68700.0,33.8729,33.8949,33.7706,33.8145,68700.0
2009-06-04 11:20:00,46.26,46.28,46.09,46.21,79400.0,33.8218,33.8364,33.6975,33.7852,79400.0
2009-06-04 11:30:00,46.22,46.38,46.22,46.32,69700.0,33.7925,33.9095,33.7925,33.8656,69700.0
2009-06-04 11:40:00,46.33,46.35,46.16,46.31,52600.0,33.8729,33.8876,33.7487,33.8583,52600.0
2009-06-04 11:50:00,46.31,46.36,46.19,46.2,34800.0,33.8583,33.8949,33.7706,33.7779,34800.0
2009-06-04 12:00:00,46.2,46.23,46.03,46.19,68100.0,33.7779,33.7998,33.6536,33.7706,68100.0
2009-06-04 12:10:00,46.19,46.4,46.16,46.38,64400.0,33.7706,33.9241,33.7487,33.9095,64400.0
2009-06-04 12:20:00,46.37,46.5,46.34,46.47,65100.0,33.9022,33.9972,33.8803,33.9753,65100.0
2009-06-04 12:30:00,46.49,46.59,46.45,46.55,56600.0,33.9899,34.063,33.9607,34.0338,56600.0
2009-06-04 12:40:00,46.57,46.63,46.47,46.47,50000.0,34.0484,34.0923,33.9753,33.9753,50000.0
2009-06-04 12:50:00,46.48,46.56,46.48,46.54,50600.0,33.9826,34.0411,33.9826,34.0265,50600.0
2009-06-04 13:00:00,46.55,46.56,46.43,46.49,69000.0,34.0338,34.0411,33.9461,33.9899,69000.0
2009-06-04 13:10:00,46.5,46.54,46.37,46.46,54800.0,33.9972,34.0265,33.9022,33.968,54800.0
2009-06-04 13:20:00,46.46,46.51,46.39,46.39,40700.0,33.968,34.0045,33.9168,33.9168,40700.0
2009-06-04 13:30:00,46.41,46.5,46.39,46.5,48100.0,33.9314,33.9972,33.9168,33.9972,48100.0
2009-06-04 13:40:00,46.51,46.55,46.4,46.52,95900.0,34.0045,34.0338,33.9241,34.0119,95900.0
2009-06-04 13:50:00,46.54,46.55,46.43,46.52,48300.0,34.0265,34.0338,33.9461,34.0119,48300.0
2009-06-04 14:00:00,46.53,46.64,46.47,46.55,66900.0,34.0192,34.0996,33.9753,34.0338,66900.0
2009-06-04 14:10:00,46.56,46.65,46.47,46.59,64000.0,34.0411,34.1069,33.9753,34.063,64000.0
2009-06-04 14:20:00,46.6,46.63,46.45,46.47,63300.0,34.0703,34.0923,33.9607,33.9753,63300.0
2009-06-04 14:30:00,46.49,46.55,46.32,46.4,149600.0,33.9899,34.0338,33.8656,33.9241,149600.0
2009-06-04 14:40:00,46.4,46.79,46.4,46.76,176600.0,33.9241,34.2093,33.9241,34.1873,176600.0
2009-06-04 14:50:00,46.77,46.8,46.61,46.67,89500.0,34.1946,34.2166,34.0777,34.1215,89500.0
2009-06-04 15:00:00,46.67,46.67,46.41,46.56,82100.0,34.1215,34.1215,33.9314,34.0411,82100.0
2009-06-04 15:10:00,46.54,46.63,46.49,46.6,69800.0,34.0265,34.0923,33.9899,34.0703,69800.0
2009-06-04 15:20:00,46.58,46.69,46.55,46.66,86700.0,34.0557,34.1361,34.0338,34.1142,86700.0
2009-06-04 15:30:00,46.65,46.72,46.5,46.54,139000.0,34.1069,34.1581,33.9972,34.0265,139000.0
2009-06-04 15:40:00,46.54,46.55,46.33,46.39,262400.0,34.0265,34.0338,33.8729,33.9168,262400.0
2009-06-04 15:50:00,46.39,46.5,46.28,46.48,345600.0,33.9168,33.9972,33.8364,33.9826,345600.0
2009-06-05 09:30:00,47.15,47.3,46.76,47.25,202200.0,34.4725,34.5821,34.1873,34.5456,202200.0
2009-06-05 09:40:00,47.23,47.66,46.36,46.44,260200.0,34.531,34.8453,33.8949,33.9534,260200.0
2009-06-05 09:50:00,46.42,46.85,46.33,46.56,207000.0,33.9387,34.2531,33.8729,34.0411,207000.0
2009-06-05 10:00:00,46.53,46.75,46.05,46.08,166700.0,34.0192,34.18,33.6682,33.6902,166700.0
2009-06-05 10:10:00,46.1,46.17,45.75,46.13,136600.0,33.7048,33.756,33.4489,33.7267,136600.0
2009-06-05 10:20:00,46.15,46.43,46.11,46.37,112600.0,33.7413,33.9461,33.7121,33.9022,112600.0
2009-06-05 10:30:00,46.37,46.62,46.15,46.62,140100.0,33.9022,34.085,33.7413,34.085,140100.0
2009-06-05 10:40:00,46.62,47.02,46.55,46.98,200200.0,34.085,34.3774,34.0338,34.3482,200200.0
2009-06-05 10:50:00,46.96,47.01,46.74,46.99,208200.0,34.3336,34.3701,34.1727,34.3555,208200.0
2009-06-05 11:00:00,47.0,47.31,46.96,47.11,153700.0,34.3628,34.5894,34.3336,34.4432,153700.0
2009-06-05 11:10:00,47.11,47.2,46.84,47.18,139300.0,34.4432,34.509,34.2458,34.4944,139300.0
2009-06-05 11:20:00,47.17,47.19,46.6,46.71,123000.0,34.4871,34.5017,34.0703,34.1508,123000.0
2009-06-05 11:30:00,46.71,46.71,46.34,46.35,138000.0,34.1508,34.1508,33.8803,33.8876,138000.0
2009-06-05 11:40:00,46.37,46.63,46.26,46.43,103800.0,33.9022,34.0923,33.8218,33.9461,103800.0
2009-06-05 11:50:00,46.43,46.6,46.21,46.52,100300.0,33.9461,34.0703,33.7852,34.0119,100300.0
2009-06-05 12:00:00,46.53,46.59,46.37,46.37,72000.0,34.0192,34.063,33.9022,33.9022,72000.0
2009-06-05 12:10:00,46.38,46.53,46.24,46.53,91800.0,33.9095,34.0192,33.8071,34.0192,91800.0
2009-06-05 12:20:00,46.51,46.79,46.39,46.75,85500.0,34.0045,34.2093,33.9168,34.18,85500.0
2009-06-05 12:30:00,46.76,46.8,46.57,46.8,90000.0,34.1873,34.2166,34.0484,34.2166,90000.0
2009-06-05 12:40:00,46.79,46.83,46.66,46.69,49200.0,34.2093,34.2385,34.1142,34.1361,49200.0
2009-06-05 12:50:00,46.69,46.76,46.57,46.71,40900.0,34.1361,34.1873,34.0484,34.1508,40900.0
2009-06-05 13:00:00,46.7,46.85,46.69,46.77,28300.0,34.1435,34.2531,34.1361,34.1946,28300.0
2009-06-05 13:10:00,46.77,46.79,46.59,46.69,53100.0,34.1946,34.2093,34.063,34.1361,53100.0
2009-06-05 13:20:00,46.7,46.79,46.58,46.65,45200.0,34.1435,34.2093,34.0557,34.1069,45200.0
2009-06-05 13:30:00,46.67,46.75,46.51,46.52,41000.0,34.1215,34.18,34.0045,34.0119,41000.0
2009-06-05 13:40:00,46.52,46.71,46.5,46.63,36600.0,34.0119,34.1508,33.9972,34.0923,36600.0
2009-06-05 13:50:00,46.63,46.65,46.4,46.45,49000.0,34.0923,34.1069,33.9241,33.9607,49000.0
2009-06-05 14:00:00,46.45,46.58,46.29,46.35,82300.0,33.9607,34.0557,33.8437,33.8876,82300.0
2009-06-05 14:10:00,46.35,46.44,46.07,46.08,105000.0,33.8876,33.9534,33.6829,33.6902,105000.0
2009-06-05 14:20:00,46.07,46.27,45.95,46.14,101700.0,33.6829,33.8291,33.5951,33.734,101700.0
2009-06-05 14:30:00,46.13,46.38,46.07,46.32,124000.0,33.7267,33.9095,33.6829,33.8656,124000.0
2009-06-05 14:40:00,46.31,46.56,46.28,46.54,112400.0,33.8583,34.0411,33.8364,34.0265,112400.0
2009-06-05 14:50:00,46.54,46.65,46.53,46.57,107400.0,34.0265,34.1069,34.0192,34.0484,107400.0
2009-06-05 15:00:00,46.54,46.55,46.23,46.39,189700.0,34.0265,34.0338,33.7998,33.9168,189700.0
2009-06-05 15:10:00,46.37,46.5,46.31,46.42,63500.0,33.9022,33.9972,33.8583,33.9387,63500.0
2009-06-05 15:20:00,46.42,46.53,46.34,46.37,77700.0,33.9387,34.0192,33.8803,33.9022,77700.0
2009-06-05 15:30:00,46.36,46.69,46.35,46.67,160000.0,33.8949,34.1361,33.8876,34.1215,160000.0
2009-06-05 15:40:00,46.66,46.71,46.24,46.28,146200.0,34.1142,34.1508,33.8071,33.8364,146200.0
2009-06-05 15:50:00,46.29,46.51,46.27,46.45,239300.0,33.8437,34.0045,33.8291,33.9607,239300.0
2009-06-08 09:30:00,45.71,46.03,45.02,45.14,164300.0,33.4196,33.6536,32.9152,33.0029,164300.0
2009-06-08 09:40:00,45.14,45.4,45.03,45.14,68900.0,33.0029,33.193,32.9225,33.0029,68900.0
2009-06-08 09:50:00,45.14,45.19,45.01,45.1,55000.0,33.0029,33.0395,32.9079,32.9737,55000.0
2009-06-08 10:00:00,45.08,45.4,44.99,45.29,117800.0,32.959,33.193,32.8932,33.1126,117800.0
2009-06-08 10:10:00,45.26,45.26,44.8,44.83,93700.0,33.0906,33.0906,32.7543,32.7763,93700.0
2009-06-08 10:20:00,44.85,44.9,44.71,44.86,68800.0,32.7909,32.8274,32.6885,32.7982,68800.0
2009-06-08 10:30:00,44.88,45.17,44.86,45.03,125100.0,32.8128,33.0248,32.7982,32.9225,125100.0
2009-06-08 10:40:00,45.05,45.14,45.0,45.11,167500.0,32.9371,33.0029,32.9005,32.981,167500.0
2009-06-08 10:50:00,45.11,45.32,44.92,44.97,375000.0,32.981,33.1345,32.8421,32.8786,375000.0
2009-06-08 11:00:00,44.97,45.03,44.71,44.77,203600.0,32.8786,32.9225,32.6885,32.7324,203600.0
2009-06-08 11:10:00,44.76,44.95,44.7,44.85,92100.0,32.7251,32.864,32.6812,32.7909,92100.0
2009-06-08 11:20:00,44.84,45.01,44.84,44.94,68900.0,32.7836,32.9079,32.7836,32.8567,68900.0
2009-06-08 11:30:00,44.93,45.08,44.88,44.98,98900.0,32.8494,32.959,32.8128,32.8859,98900.0
2009-06-08 11:40:00,44.97,45.03,44.78,44.81,87000.0,32.8786,32.9225,32.7397,32.7616,87000.0
2009-06-08 11:50:00,44.82,44.88,44.75,44.81,47200.0,32.7689,32.8128,32.7178,32.7616,47200.0
2009-06-08 12:00:00,44.81,44.91,44.76,44.76,58200.0,32.7616,32.8347,32.7251,32.7251,58200.0
2009-06-08 12:10:00,44.77,44.8,44.7,44.76,63300.0,32.7324,32.7543,32.6812,32.7251,63300.0
2009-06-08 12:20:00,44.76,44.8,44.72,44.78,56400.0,32.7251,32.7543,32.6958,32.7397,56400.0
2009-06-08 12:30:00,44.77,44.85,44.61,44.82,66900.0,32.7324,32.7909,32.6154,32.7689,66900.0
2009-06-08 12:40:00,44.82,44.86,44.71,44.74,42200.0,32.7689,32.7982,32.6885,32.7105,42200.0
2009-06-08 12:50:00,44.72,44.8,44.72,44.77,46700.0,32.6958,32.7543,32.6958,32.7324,46700.0
2009-06-08 13:00:00,44.79,44.81,44.72,44.79,65700.0,32.747,32.7616,32.6958,32.747,65700.0
2009-06-08 13:10:00,44.8,44.8,44.71,44.77,43500.0,32.7543,32.7543,32.6885,32.7324,43500.0
2009-06-08 13:20:00,44.79,44.84,44.75,44.84,73300.0,32.747,32.7836,32.7178,32.7836,73300.0
2009-06-08 13:30:00,44.84,44.94,44.83,44.91,56900.0,32.7836,32.8567,32.7763,32.8347,56900.0
2009-06-08 13:40:00,44.89,44.95,44.87,44.91,141500.0,32.8201,32.864,32.8055,32.8347,141500.0
2009-06-08 13:50:00,44.91,44.96,44.86,44.88,90500.0,32.8347,32.8713,32.7982,32.8128,90500.0
2009-06-08 14:00:00,44.89,44.9,44.75,44.78,69400.0,32.8201,32.8274,32.7178,32.7397,69400.0
2009-06-08 14:10:00,44.78,44.83,44.76,44.79,44900.0,32.7397,32.7763,32.7251,32.747,44900.0
2009-06-08 14:20:00,44.79,44.85,44.73,44.85,70800.0,32.747,32.7909,32.7031,32.7909,70800.0
2009-06-08 14:30:00,44.85,45.26,44.85,45.24,291900.0,32.7909,33.0906,32.7909,33.076,291900.0
2009-06-08 14:40:00,45.24,45.31,45.08,45.21,168300.0,33.076,33.1272,32.959,33.0541,168300.0
2009-06-08 14:50:00,45.21,45.34,45.2,45.28,90500.0,33.0541,33.1491,33.0468,33.1053,90500.0
2009-06-08 15:00:00,45.28,45.55,45.26,45.5,112900.0,33.1053,33.3027,33.0906,33.2661,112900.0
2009-06-08 15:10:00,45.51,45.71,45.44,45.67,186600.0,33.2734,33.4196,33.2222,33.3904,186600.0
2009-06-08 15:20:00,45.68,46.12,45.65,46.02,258000.0,33.3977,33.7194,33.3758,33.6463,258000.0
2009-06-08 15:30:00,46.02,46.39,45.98,46.0,356000.0,33.6463,33.9168,33.6171,33.6317,356000.0
2009-06-08 15:40:00,46.01,46.1,45.92,46.08,305200.0,33.639,33.7048,33.5732,33.6902,305200.0
2009-06-08 15:50:00,46.07,46.1,45.8,45.88,305800.0,33.6829,33.7048,33.4854,33.5439,305800.0
2009-06-09 09:30:00,46.01,46.9,45.85,46.53,190300.0,33.639,34.2897,33.522,34.0192,190300.0
2009-06-09 09:40:00,46.52,46.85,46.43,46.74,102200.0,34.0119,34.2531,33.9461,34.1727,102200.0
2009-06-09 09:50:00,46.73,46.78,46.04,46.07,173300.0,34.1654,34.2019,33.6609,33.6829,173300.0
2009-06-09 10:00:00,46.05,46.18,45.77,46.04,207600.0,33.6682,33.7633,33.4635,33.6609,207600.0
2009-06-09 10:10:00,46.03,46.27,45.95,46.04,290300.0,33.6536,33.8291,33.5951,33.6609,290300.0
2009-06-09 10:20:00,46.04,46.1,45.78,46.0,173500.0,33.6609,33.7048,33.4708,33.6317,173500.0
2009-06-09 10:30:00,46.0,46.22,45.93,46.22,58200.0,33.6317,33.7925,33.5805,33.7925,58200.0
2009-06-09 10:40:00,46.21,46.24,45.92,45.92,87100.0,33.7852,33.8071,33.5732,33.5732,87100.0
2009-06-09 10:50:00,45.92,45.95,45.78,45.85,65800.0,33.5732,33.5951,33.4708,33.522,65800.0
2009-06-09 11:00:00,45.85,45.85,45.68,45.76,73300.0,33.522,33.522,33.3977,33.4562,73300.0
2009-06-09 11:10:00,45.76,45.88,45.74,45.77,54900.0,33.4562,33.5439,33.4416,33.4635,54900.0
2009-06-09 11:20:00,45.8,45.81,45.68,45.7,52300.0,33.4854,33.4928,33.3977,33.4123,52300.0
2009-06-09 11:30:00,45.68,45.72,45.53,45.56,67700.0,33.3977,33.427,33.288,33.31,67700.0
2009-06-09 11:40:00,45.56,45.65,45.56,45.59,30400.0,33.31,33.3758,33.31,33.3319,30400.0
2009-06-09 11:50:00,45.6,45.79,45.57,45.73,37600.0,33.3392,33.4781,33.3173,33.4343,37600.0
2009-06-09 12:00:00,45.7,45.96,45.7,45.9,53800.0,33.4123,33.6024,33.4123,33.5586,53800.0
2009-06-09 12:10:00,45.9,45.93,45.78,45.78,40300.0,33.5586,33.5805,33.4708,33.4708,40300.0
2009-06-09 12:20:00,45.78,45.91,45.72,45.83,249600.0,33.4708,33.5659,33.427,33.5074,249600.0
2009-06-09 12:30:00,45.83,45.88,45.79,45.82,64000.0,33.5074,33.5439,33.4781,33.5001,64000.0
2009-06-09 12:40:00,45.82,45.82,45.73,45.78,77200.0,33.5001,33.5001,33.4343,33.4708,77200.0
2009-06-09 12:50:00,45.77,45.78,45.65,45.67,70400.0,33.4635,33.4708,33.3758,33.3904,70400.0
2009-06-09 13:00:00,45.67,45.75,45.61,45.65,91700.0,33.3904,33.4489,33.3465,33.3758,91700.0
2009-06-09 13:10:00,45.66,45.67,45.5,45.51,71700.0,33.3831,33.3904,33.2661,33.2734,71700.0
2009-06-09 13:20:00,45.51,45.52,45.4,45.5,134900.0,33.2734,33.2807,33.193,33.2661,134900.0
2009-06-09 13:30:00,45.46,45.57,45.4,45.55,68900.0,33.2369,33.3173,33.193,33.3027,68900.0
2009-06-09 13:40:00,45.55,45.65,45.54,45.56,54900.0,33.3027,33.3758,33.2954,33.31,54900.0
2009-06-09 13:50:00,45.57,45.92,45.56,45.92,52900.0,33.3173,33.5732,33.31,33.5732,52900.0
2009-06-09 14:00:00,45.93,45.97,45.89,45.91,44100.0,33.5805,33.6097,33.5512,33.5659,44100.0
2009-06-09 14:10:00,45.93,46.1,45.86,46.06,59900.0,33.5805,33.7048,33.5293,33.6755,59900.0
2009-06-09 14:20:00,46.07,46.13,45.88,46.02,73200.0,33.6829,33.7267,33.5439,33.6463,73200.0
2009-06-09 14:30:00,46.03,46.19,46.03,46.08,42700.0,33.6536,33.7706,33.6536,33.6902,42700.0
2009-06-09 14:40:00,46.1,46.2,45.95,46.05,72100.0,33.7048,33.7779,33.5951,33.6682,72100.0
2009-06-09 14:50:00,46.05,46.13,45.99,46.07,46200.0,33.6682,33.7267,33.6244,33.6829,46200.0
2009-06-09 15:00:00,46.08,46.15,46.05,46.06,48200.0,33.6902,33.7413,33.6682,33.6755,48200.0
2009-06-09 15:10:00,46.05,46.05,45.91,46.0,89600.0,33.6682,33.6682,33.5659,33.6317,89600.0
2009-06-09 15:20:00,46.0,46.01,45.83,45.98,61200.0,33.6317,33.639,33.5074,33.6171,61200.0
2009-06-09 15:30:00,45.98,46.03,45.87,46.0,114800.0,33.6171,33.6536,33.5366,33.6317,114800.0
2009-06-09 15:40:00,45.99,46.06,45.74,45.88,140900.0,33.6244,33.6755,33.4416,33.5439,140900.0
2009-06-09 15:50:00,45.88,46.0,45.86,45.92,170000.0,33.5439,33.6317,33.5293,33.5732,170000.0
2009-06-10 09:30:00,46.4,46.93,46.27,46.58,191900.0,33.9241,34.3116,33.8291,34.0557,191900.0
2009-06-10 09:40:00,46.59,46.63,46.18,46.23,112800.0,34.063,34.0923,33.7633,33.7998,112800.0
2009-06-10 09:50:00,46.2,46.4,45.98,46.4,135000.0,33.7779,33.9241,33.6171,33.9241,135000.0
2009-06-10 10:00:00,46.4,46.45,45.51,45.6,267900.0,33.9241,33.9607,33.2734,33.3392,267900.0
2009-06-10 10:10:00,45.59,45.74,45.51,45.54,118000.0,33.3319,33.4416,33.2734,33.2954,118000.0
2009-06-10 10:20:00,45.53,45.65,45.5,45.53,74800.0,33.288,33.3758,33.2661,33.288,74800.0
2009-06-10 10:30:00,45.54,45.79,45.4,45.59,77000.0,33.2954,33.4781,33.193,33.3319,77000.0
2009-06-10 10:40:00,45.58,45.62,45.24,45.3,102500.0,33.3246,33.3538,33.076,33.1199,102500.0
2009-06-10 10:50:00,45.29,45.41,45.25,45.4,54500.0,33.1126,33.2003,33.0833,33.193,54500.0
2009-06-10 11:00:00,45.4,45.42,45.1,45.14,145900.0,33.193,33.2076,32.9737,33.0029,145900.0
2009-06-10 11:10:00,45.14,45.17,44.85,44.91,130000.0,33.0029,33.0248,32.7909,32.8347,130000.0
2009-06-10 11:20:00,44.9,45.04,44.86,44.97,90700.0,32.8274,32.9298,32.7982,32.8786,90700.0
2009-06-10 11:30:00,44.95,45.11,44.93,45.09,141100.0,32.864,32.981,32.8494,32.9664,141100.0
2009-06-10 11:40:00,45.09,45.15,44.95,44.99,50200.0,32.9664,33.0102,32.864,32.8932,50200.0
2009-06-10 11:50:00,45.02,45.13,44.98,45.06,34600.0,32.9152,32.9956,32.8859,32.9444,34600.0
2009-06-10 12:00:00,45.07,45.2,45.04,45.16,44500.0,32.9517,33.0468,32.9298,33.0175,44500.0
2009-06-10 12:10:00,45.16,45.54,45.16,45.54,77500.0,33.0175,33.2954,33.0175,33.2954,77500.0
2009-06-10 12:20:00,45.53,45.6,45.32,45.57,77100.0,33.288,33.3392,33.1345,33.3173,77100.0
2009-06-10 12:30:00,45.57,45.59,45.38,45.58,53800.0,33.3173,33.3319,33.1784,33.3246,53800.0
2009-06-10 12:40:00,45.59,45.61,45.41,45.41,31500.0,33.3319,33.3465,33.2003,33.2003,31500.0
2009-06-10 12:50:00,45.43,45.52,45.36,45.49,19600.0,33.2149,33.2807,33.1638,33.2588,19600.0
2009-06-10 13:00:00,45.49,45.49,45.01,45.1,58400.0,33.2588,33.2588,32.9079,32.9737,58400.0
2009-06-10 13:10:00,45.09,45.18,45.01,45.07,41200.0,32.9664,33.0322,32.9079,32.9517,41200.0
2009-06-10 13:20:00,45.07,45.09,44.94,44.97,58900.0,32.9517,32.9664,32.8567,32.8786,58900.0
2009-06-10 13:30:00,44.98,45.0,44.67,44.67,113100.0,32.8859,32.9005,32.6593,32.6593,113100.0
2009-06-10 13:40:00,44.65,44.7,44.52,44.55,63400.0,32.6447,32.6812,32.5496,32.5715,63400.0
2009-06-10 13:50:00,44.56,44.7,44.51,44.66,46900.0,32.5789,32.6812,32.5423,32.652,46900.0
2009-06-10 14:00:00,44.66,44.72,44.5,44.71,65600.0,32.652,32.6958,32.535,32.6885,65600.0
2009-06-10 14:10:00,44.7,44.97,44.69,44.97,65300.0,32.6812,32.8786,32.6739,32.8786,65300.0
2009-06-10 14:20:00,44.97,45.07,44.9,44.94,91200.0,32.8786,32.9517,32.8274,32.8567,91200.0
2009-06-10 14:30:00,44.93,45.18,44.84,45.1,91400.0,32.8494,33.0322,32.7836,32.9737,91400.0
2009-06-10 14:40:00,45.1,45.22,45.06,45.14,45100.0,32.9737,33.0614,32.9444,33.0029,45100.0
2009-06-10 14:50:00,45.15,45.31,45.08,45.26,58000.0,33.0102,33.1272,32.959,33.0906,58000.0
2009-06-10 15:00:00,45.26,45.34,45.04,45.07,120500.0,33.0906,33.1491,32.9298,32.9517,120500.0
2009-06-10 15:10:00,45.07,45.22,45.04,45.17,65200.0,32.9517,33.0614,32.9298,33.0248,65200.0
2009-06-10 15:20:00,45.16,45.32,45.15,45.21,147200.0,33.0175,33.1345,33.0102,33.0541,147200.0
2009-06-10 15:30:00,45.22,45.56,45.17,45.52,196500.0,33.0614,33.31,33.0248,33.2807,196500.0
2009-06-10 15:40:00,45.53,45.71,45.39,45.55,234000.0,33.288,33.4196,33.1857,33.3027,234000.0
2009-06-10 15:50:00,45.56,45.8,45.52,45.79,315600.0,33.31,33.4854,33.2807,33.4781,315600.0
2009-06-11 09:30:00,45.87,45.98,45.34,45.55,129300.0,33.5366,33.6171,33.1491,33.3027,129300.0
2009-06-11 09:40:00,45.56,45.66,45.34,45.45,191900.0,33.31,33.3831,33.1491,33.2296,191900.0
2009-06-11 09:50:00,45.45,45.6,45.41,45.58,94800.0,33.2296,33.3392,33.2003,33.3246,94800.0
2009-06-11 10:00:00,45.6,45.71,45.46,45.71,163700.0,33.3392,33.4196,33.2369,33.4196,163700.0
2009-06-11 10:10:00,45.71,46.0,45.68,45.87,236100.0,33.4196,33.6317,33.3977,33.5366,236100.0
2009-06-11 10:20:00,45.87,45.99,45.62,45.69,344400.0,33.5366,33.6244,33.3538,33.405,344400.0
2009-06-11 10:30:00,45.69,45.7,45.37,45.41,242700.0,33.405,33.4123,33.1711,33.2003,242700.0
2009-06-11 10:40:00,45.42,45.42,45.34,45.38,86300.0,33.2076,33.2076,33.1491,33.1784,86300.0
2009-06-11 10:50:00,45.4,45.45,45.32,45.37,129000.0,33.193,33.2296,33.1345,33.1711,129000.0
2009-06-11 11:00:00,45.36,45.38,45.2,45.24,61900.0,33.1638,33.1784,33.0468,33.076,61900.0
2009-06-11 11:10:00,45.24,45.47,45.24,45.45,54300.0,33.076,33.2442,33.076,33.2296,54300.0
2009-06-11 11:20:00,45.43,45.51,45.36,45.51,58600.0,33.2149,33.2734,33.1638,33.2734,58600.0
2009-06-11 11:30:00,45.51,45.69,45.49,45.66,73000.0,33.2734,33.405,33.2588,33.3831,73000.0
2009-06-11 11:40:00,45.64,45.76,45.52,45.68,68000.0,33.3685,33.4562,33.2807,33.3977,68000.0
2009-06-11 11:50:00,45.67,45.75,45.57,45.57,79300.0,33.3904,33.4489,33.3173,33.3173,79300.0
2009-06-11 12:00:00,45.6,45.6,45.32,45.36,259900.0,33.3392,33.3392,33.1345,33.1638,259900.0
2009-06-11 12:10:00,45.35,45.45,45.21,45.23,122400.0,33.1564,33.2296,33.0541,33.0687,122400.0
2009-06-11 12:20:00,45.24,45.4,45.23,45.31,176400.0,33.076,33.193,33.0687,33.1272,176400.0
2009-06-11 12:30:00,45.3,45.36,45.28,45.31,45600.0,33.1199,33.1638,33.1053,33.1272,45600.0
2009-06-11 12:40:00,45.31,45.38,45.27,45.28,44400.0,33.1272,33.1784,33.098,33.1053,44400.0
2009-06-11 12:50:00,45.27,45.3,45.16,45.25,199900.0,33.098,33.1199,33.0175,33.0833,199900.0
2009-06-11 13:00:00,45.24,45.47,45.21,45.43,175300.0,33.076,33.2442,33.0541,33.2149,175300.0
2009-06-11 13:10:00,45.46,45.68,45.44,45.64,82100.0,33.2369,33.3977,33.2222,33.3685,82100.0
2009-06-11 13:20:00,45.64,45.87,45.61,45.87,119600.0,33.3685,33.5366,33.3465,33.5366,119600.0
2009-06-11 13:30:00,45.86,45.88,45.74,45.76,68700.0,33.5293,33.5439,33.4416,33.4562,68700.0
2009-06-11 13:40:00,45.77,45.77,45.57,45.6,73100.0,33.4635,33.4635,33.3173,33.3392,73100.0
2009-06-11 13:50:00,45.6,45.6,45.42,45.49,78800.0,33.3392,33.3392,33.2076,33.2588,78800.0
2009-06-11 14:00:00,45.49,45.59,45.35,45.53,95500.0,33.2588,33.3319,33.1564,33.288,95500.0
2009-06-11 14:10:00,45.53,45.6,45.4,45.52,97600.0,33.288,33.3392,33.193,33.2807,97600.0
2009-06-11 14:20:00,45.51,45.63,45.5,45.63,44600.0,33.2734,33.3612,33.2661,33.3612,44600.0
2009-06-11 14:30:00,45.62,45.68,45.4,45.45,68800.0,33.3538,33.3977,33.193,33.2296,68800.0
2009-06-11 14:40:00,45.46,45.57,45.4,45.5,41800.0,33.2369,33.3173,33.193,33.2661,41800.0
2009-06-11 14:50:00,45.49,45.59,45.41,45.58,50900.0,33.2588,33.3319,33.2003,33.3246,50900.0
2009-06-11 15:00:00,45.57,45.63,45.44,45.54,61200.0,33.3173,33.3612,33.2222,33.2954,61200.0
2009-06-11 15:10:00,45.54,45.58,45.46,45.49,70000.0,33.2954,33.3246,33.2369,33.2588,70000.0
2009-06-11 15:20:00,45.5,45.5,45.37,45.4,57800.0,33.2661,33.2661,33.1711,33.193,57800.0
2009-06-11 15:30:00,45.38,45.38,45.08,45.27,231400.0,33.1784,33.1784,32.959,33.098,231400.0
2009-06-11 15:40:00,45.27,45.38,45.21,45.3,178400.0,33.098,33.1784,33.0541,33.1199,178400.0
2009-06-11 15:50:00,45.3,45.35,45.02,45.08,288300.0,33.1199,33.1564,32.9152,32.959,288300.0
2009-06-12 09:30:00,44.68,44.75,44.26,44.35,200800.0,32.6666,32.7178,32.3595,32.4253,200800.0
2009-06-12 09:40:00,44.33,44.48,44.25,44.35,133300.0,32.4107,32.5204,32.3522,32.4253,133300.0
2009-06-12 09:50:00,44.36,44.51,44.16,44.18,134200.0,32.4326,32.5423,32.2864,32.301,134200.0
2009-06-12 10:00:00,44.18,44.19,43.7,43.75,227200.0,32.301,32.3083,31.9501,31.9866,227200.0
2009-06-12 10:10:00,43.73,43.99,43.7,43.99,147900.0,31.972,32.1621,31.9501,32.1621,147900.0
2009-06-12 10:20:00,43.97,44.19,43.9,43.94,115600.0,32.1475,32.3083,32.0963,32.1256,115600.0
2009-06-12 10:30:00,43.96,44.19,43.91,44.17,87700.0,32.1402,32.3083,32.1036,32.2937,87700.0
2009-06-12 10:40:00,44.2,44.25,44.13,44.15,58200.0,32.3157,32.3522,32.2645,32.2791,58200.0
2009-06-12 10:50:00,44.15,44.25,44.12,44.16,74700.0,32.2791,32.3522,32.2572,32.2864,74700.0
2009-06-12 11:00:00,44.16,44.23,43.99,44.01,62500.0,32.2864,32.3376,32.1621,32.1767,62500.0
2009-06-12 11:10:00,44.01,44.09,43.92,44.08,126600.0,32.1767,32.2352,32.1109,32.2279,126600.0
2009-06-12 11:20:00,44.09,44.19,44.08,44.13,60500.0,32.2352,32.3083,32.2279,32.2645,60500.0
2009-06-12 11:30:00,44.12,44.28,44.12,44.13,68900.0,32.2572,32.3741,32.2572,32.2645,68900.0
2009-06-12 11:40:00,44.16,44.17,44.08,44.1,55000.0,32.2864,32.2937,32.2279,32.2425,55000.0
2009-06-12 11:50:00,44.1,44.16,44.0,44.0,64000.0,32.2425,32.2864,32.1694,32.1694,64000.0
2009-06-12 12:00:00,44.01,44.05,43.99,44.01,73500.0,32.1767,32.206,32.1621,32.1767,73500.0
2009-06-12 12:10:00,44.01,44.11,44.01,44.02,16900.0,32.1767,32.2498,32.1767,32.184,16900.0
2009-06-12 12:20:00,44.03,44.03,43.88,43.9,58800.0,32.1914,32.1914,32.0817,32.0963,58800.0
2009-06-12 12:30:00,43.9,43.99,43.8,43.93,50200.0,32.0963,32.1621,32.0232,32.1182,50200.0
2009-06-12 12:40:00,43.9,43.95,43.83,43.87,50600.0,32.0963,32.1329,32.0451,32.0744,50600.0
2009-06-12 12:50:00,43.87,44.08,43.85,44.08,71800.0,32.0744,32.2279,32.0598,32.2279,71800.0
2009-06-12 13:00:00,44.09,44.18,43.94,43.95,49900.0,32.2352,32.301,32.1256,32.1329,49900.0
2009-06-12 13:10:00,43.99,44.13,43.98,44.03,37400.0,32.1621,32.2645,32.1548,32.1914,37400.0
2009-06-12 13:20:00,44.04,44.13,44.0,44.07,25400.0,32.1987,32.2645,32.1694,32.2206,25400.0
2009-06-12 13:30:00,44.07,44.18,44.03,44.17,37300.0,32.2206,32.301,32.1914,32.2937,37300.0
2009-06-12 13:40:00,44.16,44.22,44.14,44.16,42200.0,32.2864,32.3303,32.2718,32.2864,42200.0
2009-06-12 13:50:00,44.18,44.24,44.16,44.22,43200.0,32.301,32.3449,32.2864,32.3303,43200.0
2009-06-12 14:00:00,44.23,44.24,44.09,44.13,48100.0,32.3376,32.3449,32.2352,32.2645,48100.0
2009-06-12 14:10:00,44.13,44.23,44.1,44.22,33800.0,32.2645,32.3376,32.2425,32.3303,33800.0
2009-06-12 14:20:00,44.21,44.24,44.13,44.16,40500.0,32.323,32.3449,32.2645,32.2864,40500.0
2009-06-12 14:30:00,44.16,44.22,44.05,44.06,70700.0,32.2864,32.3303,32.206,32.2133,70700.0
2009-06-12 14:40:00,44.05,44.4,44.05,44.33,98000.0,32.206,32.4619,32.206,32.4107,98000.0
2009-06-12 14:50:00,44.34,44.47,44.21,44.43,57900.0,32.418,32.5131,32.323,32.4838,57900.0
2009-06-12 15:00:00,44.45,44.6,44.45,44.56,76000.0,32.4984,32.6081,32.4984,32.5789,76000.0
2009-06-12 15:10:00,44.55,44.61,44.48,44.59,41900.0,32.5715,32.6154,32.5204,32.6008,41900.0
2009-06-12 15:20:00,44.6,44.61,44.52,44.59,45500.0,32.6081,32.6154,32.5496,32.6008,45500.0
2009-06-12 15:30:00,44.6,44.64,44.37,44.4,100200.0,32.6081,32.6373,32.4399,32.4619,100200.0
2009-06-12 15:40:00,44.39,44.57,44.39,44.46,143800.0,32.4546,32.5862,32.4546,32.5057,143800.0
2009-06-12 15:50:00,44.47,44.78,44.46,44.75,352800.0,32.5131,32.7397,32.5057,32.7178,352800.0
2009-06-15 09:30:00,44.08,44.24,43.5,43.57,131400.0,32.2279,32.3449,31.8039,31.855,131400.0
2009-06-15 09:40:00,43.58,43.61,42.94,42.95,169700.0,31.8624,31.8843,31.3944,31.4017,169700.0
2009-06-15 09:50:00,42.94,43.32,42.83,43.3,98600.0,31.3944,31.6723,31.314,31.6576,98600.0
2009-06-15 10:00:00,43.3,43.32,43.16,43.29,65500.0,31.6576,31.6723,31.5553,31.6503,65500.0
2009-06-15 10:10:00,43.26,43.39,43.24,43.33,56300.0,31.6284,31.7234,31.6138,31.6796,56300.0
2009-06-15 10:20:00,43.31,43.51,43.29,43.37,109400.0,31.665,31.8112,31.6503,31.7088,109400.0
2009-06-15 10:30:00,43.34,43.37,42.95,43.02,244300.0,31.6869,31.7088,31.4017,31.4529,244300.0
2009-06-15 10:40:00,42.95,43.05,42.81,42.94,143300.0,31.4017,31.4749,31.2994,31.3944,143300.0
2009-06-15 10:50:00,42.94,42.97,42.87,42.91,77100.0,31.3944,31.4164,31.3433,31.3725,77100.0
2009-06-15 11:00:00,42.93,42.99,42.55,42.6,139200.0,31.3871,31.431,31.1093,31.1459,139200.0
2009-06-15 11:10:00,42.58,42.64,42.41,42.51,188700.0,31.1312,31.1751,31.0069,31.0801,188700.0
2009-06-15 11:20:00,42.49,42.71,42.41,42.65,108800.0,31.0654,31.2263,31.0069,31.1824,108800.0
2009-06-15 11:30:00,42.67,42.83,42.56,42.83,64200.0,31.197,31.314,31.1166,31.314,64200.0
2009-06-15 11:40:00,42.81,42.85,42.68,42.7,68300.0,31.2994,31.3286,31.2043,31.219,68300.0
2009-06-15 11:50:00,42.72,42.78,42.61,42.71,48300.0,31.2336,31.2775,31.1532,31.2263,48300.0
2009-06-15 12:00:00,42.72,42.75,42.47,42.53,176200.0,31.2336,31.2555,31.0508,31.0947,176200.0
2009-06-15 12:10:00,42.53,42.57,42.5,42.54,35400.0,31.0947,31.1239,31.0727,31.102,35400.0
2009-06-15 12:20:00,42.54,42.66,42.53,42.6,36700.0,31.102,31.1897,31.0947,31.1459,36700.0
2009-06-15 12:30:00,42.59,42.84,42.58,42.83,38400.0,31.1385,31.3213,31.1312,31.314,38400.0
2009-06-15 12:40:00,42.84,42.98,42.78,42.84,109100.0,31.3213,31.4237,31.2775,31.3213,109100.0
2009-06-15 12:50:00,42.84,42.91,42.66,42.76,63600.0,31.3213,31.3725,31.1897,31.2628,63600.0
2009-06-15 13:00:00,42.75,42.79,42.66,42.75,33700.0,31.2555,31.2848,31.1897,31.2555,33700.0
2009-06-15 13:10:00,42.75,42.85,42.73,42.78,28300.0,31.2555,31.3286,31.2409,31.2775,28300.0
2009-06-15 13:20:00,42.76,42.84,42.74,42.77,22200.0,31.2628,31.3213,31.2482,31.2701,22200.0
2009-06-15 13:30:00,42.78,42.81,42.69,42.81,37400.0,31.2775,31.2994,31.2117,31.2994,37400.0
2009-06-15 13:40:00,42.81,43.0,42.8,42.98,86700.0,31.2994,31.4383,31.2921,31.4237,86700.0
2009-06-15 13:50:00,42.97,43.02,42.95,42.97,53000.0,31.4164,31.4529,31.4017,31.4164,53000.0
2009-06-15 14:00:00,42.97,43.02,42.89,42.98,55600.0,31.4164,31.4529,31.3579,31.4237,55600.0
2009-06-15 14:10:00,42.97,43.0,42.85,42.97,31800.0,31.4164,31.4383,31.3286,31.4164,31800.0
2009-06-15 14:20:00,42.97,43.04,42.95,42.98,52500.0,31.4164,31.4675,31.4017,31.4237,52500.0
2009-06-15 14:30:00,42.98,43.06,42.92,43.04,69500.0,31.4237,31.4822,31.3798,31.4675,69500.0
2009-06-15 14:40:00,43.04,43.04,42.88,42.99,102300.0,31.4675,31.4675,31.3506,31.431,102300.0
2009-06-15 14:50:00,42.98,43.01,42.92,43.01,75200.0,31.4237,31.4456,31.3798,31.4456,75200.0
2009-06-15 15:00:00,43.02,43.02,42.86,43.02,101000.0,31.4529,31.4529,31.3359,31.4529,101000.0
2009-06-15 15:10:00,43.02,43.2,43.0,43.14,153800.0,31.4529,31.5845,31.4383,31.5407,153800.0
2009-06-15 15:20:00,43.15,43.22,43.08,43.19,188300.0,31.548,31.5991,31.4968,31.5772,188300.0
2009-06-15 15:30:00,43.18,43.31,43.11,43.26,195700.0,31.5699,31.665,31.5187,31.6284,195700.0
2009-06-15 15:40:00,43.25,43.3,43.17,43.21,260400.0,31.6211,31.6576,31.5626,31.5918,260400.0
2009-06-15 15:50:00,43.21,43.22,43.04,43.16,423300.0,31.5918,31.5991,31.4675,31.5553,423300.0
2009-06-16 09:30:00,43.36,43.91,43.17,43.46,140500.0,31.7015,32.1036,31.5626,31.7746,140500.0
2009-06-16 09:40:00,43.46,43.95,43.46,43.95,121300.0,31.7746,32.1329,31.7746,32.1329,121300.0
2009-06-16 09:50:00,43.95,44.02,43.58,43.59,101800.0,32.1329,32.184,31.8624,31.8697,101800.0
2009-06-16 10:00:00,43.59,43.85,43.55,43.65,136700.0,31.8697,32.0598,31.8404,31.9135,136700.0
2009-06-16 10:10:00,43.64,43.71,43.1,43.11,139700.0,31.9062,31.9574,31.5114,31.5187,139700.0
2009-06-16 10:20:00,43.11,43.17,42.98,43.1,125200.0,31.5187,31.5626,31.4237,31.5114,125200.0
2009-06-16 10:30:00,43.08,43.36,43.0,43.3,96300.0,31.4968,31.7015,31.4383,31.6576,96300.0
2009-06-16 10:40:00,43.33,43.37,43.19,43.19,62000.0,31.6796,31.7088,31.5772,31.5772,62000.0
2009-06-16 10:50:00,43.18,43.19,43.0,43.04,47400.0,31.5699,31.5772,31.4383,31.4675,47400.0
2009-06-16 11:00:00,43.04,43.09,42.95,42.99,101900.0,31.4675,31.5041,31.4017,31.431,101900.0
2009-06-16 11:10:00,42.99,43.0,42.76,42.82,112100.0,31.431,31.4383,31.2628,31.3067,112100.0
2009-06-16 11:20:00,42.82,42.82,42.53,42.61,122800.0,31.3067,31.3067,31.0947,31.1532,122800.0
2009-06-16 11:30:00,42.62,42.62,42.49,42.54,95200.0,31.1605,31.1605,31.0654,31.102,95200.0
2009-06-16 11:40:00,42.53,42.54,42.35,42.38,60700.0,31.0947,31.102,30.9631,30.985,60700.0
2009-06-16 11:50:00,42.38,42.39,42.16,42.17,89800.0,30.985,30.9923,30.8242,30.8315,89800.0
2009-06-16 12:00:00,42.17,42.18,42.12,42.12,75600.0,30.8315,30.8388,30.7949,30.7949,75600.0
2009-06-16 12:10:00,42.11,42.18,42.08,42.13,81400.0,30.7876,30.8388,30.7657,30.8022,81400.0
2009-06-16 12:20:00,42.14,42.28,42.11,42.22,45600.0,30.8095,30.9119,30.7876,30.868,45600.0
2009-06-16 12:30:00,42.23,42.24,41.86,41.87,148200.0,30.8753,30.8826,30.6048,30.6121,148200.0
2009-06-16 12:40:00,41.87,41.88,41.62,41.66,142100.0,30.6121,30.6194,30.4294,30.4586,142100.0
2009-06-16 12:50:00,41.67,41.71,41.57,41.69,91300.0,30.4659,30.4952,30.3928,30.4805,91300.0
2009-06-16 13:00:00,41.68,41.68,41.51,41.65,63100.0,30.4732,30.4732,30.3489,30.4513,63100.0
2009-06-16 13:10:00,41.66,41.72,41.58,41.62,55000.0,30.4586,30.5025,30.4001,30.4294,55000.0
2009-06-16 13:20:00,41.62,41.65,41.5,41.63,69700.0,30.4294,30.4513,30.3416,30.4367,69700.0
2009-06-16 13:30:00,41.65,41.75,41.62,41.73,51300.0,30.4513,30.5244,30.4294,30.5098,51300.0
2009-06-16 13:40:00,41.73,41.94,41.71,41.9,79400.0,30.5098,30.6633,30.4952,30.6341,79400.0
2009-06-16 13:50:00,41.9,41.92,41.62,41.68,87300.0,30.6341,30.6487,30.4294,30.4732,87300.0
2009-06-16 14:00:00,41.67,41.67,41.5,41.56,63800.0,30.4659,30.4659,30.3416,30.3855,63800.0
2009-06-16 14:10:00,41.56,41.6,41.5,41.54,86800.0,30.3855,30.4147,30.3416,30.3709,86800.0
2009-06-16 14:20:00,41.55,41.55,41.39,41.4,139100.0,30.3782,30.3782,30.2612,30.2685,139100.0
2009-06-16 14:30:00,41.4,41.56,41.28,41.52,205000.0,30.2685,30.3855,30.1808,30.3562,205000.0
2009-06-16 14:40:00,41.51,41.67,41.41,41.63,264500.0,30.3489,30.4659,30.2758,30.4367,264500.0
2009-06-16 14:50:00,41.63,41.79,41.63,41.75,106900.0,30.4367,30.5536,30.4367,30.5244,106900.0
2009-06-16 15:00:00,41.76,41.86,41.51,41.61,170600.0,30.5317,30.6048,30.3489,30.422,170600.0
2009-06-16 15:10:00,41.61,41.92,41.54,41.91,126900.0,30.422,30.6487,30.3709,30.6414,126900.0
2009-06-16 15:20:00,41.9,41.97,41.56,41.67,176000.0,30.6341,30.6852,30.3855,30.4659,176000.0
2009-06-16 15:30:00,41.67,41.91,41.67,41.84,232300.0,30.4659,30.6414,30.4659,30.5902,232300.0
2009-06-16 15:40:00,41.85,42.0,41.82,41.83,275200.0,30.5975,30.7072,30.5756,30.5829,275200.0
2009-06-16 15:50:00,41.83,41.85,41.53,41.54,527300.0,30.5829,30.5975,30.3636,30.3709,527300.0
2009-06-17 09:30:00,41.41,41.42,40.75,40.83,239100.0,30.2758,30.2831,29.7933,29.8518,239100.0
2009-06-17 09:40:00,40.83,40.87,40.17,40.19,217700.0,29.8518,29.881,29.3692,29.3838,217700.0
2009-06-17 09:50:00,40.19,40.22,39.76,39.82,348200.0,29.3838,29.4058,29.0695,29.1133,348200.0
2009-06-17 10:00:00,39.82,40.35,39.72,40.24,220700.0,29.1133,29.5008,29.0402,29.4204,220700.0
2009-06-17 10:10:00,40.27,40.27,39.97,40.12,224500.0,29.4423,29.4423,29.223,29.3327,224500.0
2009-06-17 10:20:00,40.1,40.18,39.81,39.83,212900.0,29.318,29.3765,29.106,29.1206,212900.0
2009-06-17 10:30:00,39.82,39.82,39.33,39.36,266000.0,29.1133,29.1133,28.7551,28.777,266000.0
2009-06-17 10:40:00,39.36,39.62,39.15,39.27,239800.0,28.777,28.9671,28.6235,28.7112,239800.0
2009-06-17 10:50:00,39.27,39.84,39.25,39.76,306100.0,28.7112,29.128,28.6966,29.0695,306100.0
2009-06-17 11:00:00,39.74,39.93,39.7,39.92,203200.0,29.0548,29.1938,29.0256,29.1864,203200.0
2009-06-17 11:10:00,39.93,40.04,39.79,40.03,140100.0,29.1938,29.2742,29.0914,29.2669,140100.0
2009-06-17 11:20:00,40.02,40.23,39.99,40.12,128200.0,29.2596,29.4131,29.2376,29.3327,128200.0
2009-06-17 11:30:00,40.12,40.28,40.05,40.11,73500.0,29.3327,29.4496,29.2815,29.3254,73500.0
2009-06-17 11:40:00,40.12,40.31,40.08,40.21,55100.0,29.3327,29.4716,29.3034,29.3985,55100.0
2009-06-17 11:50:00,40.22,40.39,40.12,40.39,65600.0,29.4058,29.5301,29.3327,29.5301,65600.0
2009-06-17 12:00:00,40.37,40.51,40.36,40.46,87800.0,29.5154,29.6178,29.5081,29.5812,87800.0
2009-06-17 12:10:00,40.47,40.52,40.38,40.38,77500.0,29.5886,29.6251,29.5228,29.5228,77500.0
2009-06-17 12:20:00,40.38,40.75,40.38,40.61,99000.0,29.5228,29.7933,29.5228,29.6909,99000.0
2009-06-17 12:30:00,40.59,40.62,40.42,40.48,63700.0,29.6763,29.6982,29.552,29.5959,63700.0
2009-06-17 12:40:00,40.48,40.57,40.32,40.35,53600.0,29.5959,29.6617,29.4789,29.5008,53600.0
2009-06-17 12:50:00,40.36,40.36,40.19,40.29,44700.0,29.5081,29.5081,29.3838,29.457,44700.0
2009-06-17 13:00:00,40.28,40.41,40.25,40.41,43100.0,29.4496,29.5447,29.4277,29.5447,43100.0
2009-06-17 13:10:00,40.39,40.55,40.39,40.54,49300.0,29.5301,29.6471,29.5301,29.6397,49300.0
2009-06-17 13:20:00,40.53,40.73,40.53,40.72,51000.0,29.6324,29.7787,29.6324,29.7713,51000.0
2009-06-17 13:30:00,40.74,40.87,40.71,40.85,59700.0,29.786,29.881,29.764,29.8664,59700.0
2009-06-17 13:40:00,40.85,40.99,40.84,40.85,76500.0,29.8664,29.9687,29.8591,29.8664,76500.0
2009-06-17 13:50:00,40.84,40.88,40.72,40.72,35500.0,29.8591,29.8883,29.7713,29.7713,35500.0
2009-06-17 14:00:00,40.71,40.9,40.71,40.79,43900.0,29.764,29.9029,29.764,29.8225,43900.0
2009-06-17 14:10:00,40.8,40.89,40.79,40.8,58000.0,29.8298,29.8956,29.8225,29.8298,58000.0
2009-06-17 14:20:00,40.79,40.98,40.73,40.97,37100.0,29.8225,29.9614,29.7787,29.9541,37100.0
2009-06-17 14:30:00,40.97,40.98,40.86,40.93,189600.0,29.9541,29.9614,29.8737,29.9249,189600.0
2009-06-17 14:40:00,40.93,40.99,40.87,40.95,172900.0,29.9249,29.9687,29.881,29.9395,172900.0
2009-06-17 14:50:00,40.94,41.07,40.9,41.05,133800.0,29.9322,30.0272,29.9029,30.0126,133800.0
2009-06-17 15:00:00,41.05,41.17,40.92,41.0,145000.0,30.0126,30.1003,29.9176,29.9761,145000.0
2009-06-17 15:10:00,41.0,41.33,40.97,41.31,355200.0,29.9761,30.2173,29.9541,30.2027,355200.0
2009-06-17 15:20:00,41.31,41.47,41.01,41.01,380600.0,30.2027,30.3197,29.9834,29.9834,380600.0
2009-06-17 15:30:00,41.0,41.01,40.9,41.01,149100.0,29.9761,29.9834,29.9029,29.9834,149100.0
2009-06-17 15:40:00,40.99,41.17,40.94,41.17,179500.0,29.9687,30.1003,29.9322,30.1003,179500.0
2009-06-17 15:50:00,41.17,41.18,40.89,40.97,543500.0,30.1003,30.1077,29.8956,29.9541,543500.0
2009-06-18 09:30:00,41.37,41.37,40.02,40.02,176400.0,30.2466,30.2466,29.2596,29.2596,176400.0
2009-06-18 09:40:00,40.04,40.58,40.0,40.46,144400.0,29.2742,29.669,29.2449,29.5812,144400.0
2009-06-18 09:50:00,40.47,40.96,40.29,40.92,120000.0,29.5886,29.9468,29.457,29.9176,120000.0
2009-06-18 10:00:00,40.9,41.16,40.74,40.79,128600.0,29.9029,30.093,29.786,29.8225,128600.0
2009-06-18 10:10:00,40.8,41.22,40.8,41.21,73000.0,29.8298,30.1369,29.8298,30.1296,73000.0
2009-06-18 10:20:00,41.22,41.34,41.0,41.01,105200.0,30.1369,30.2246,29.9761,29.9834,105200.0
2009-06-18 10:30:00,41.0,41.09,40.65,40.66,84200.0,29.9761,30.0419,29.7202,29.7275,84200.0
2009-06-18 10:40:00,40.64,40.67,40.29,40.3,126000.0,29.7129,29.7348,29.457,29.4643,126000.0
2009-06-18 10:50:00,40.28,40.33,40.1,40.28,90800.0,29.4496,29.4862,29.318,29.4496,90800.0
2009-06-18 11:00:00,40.28,40.5,40.26,40.42,81100.0,29.4496,29.6105,29.435,29.552,81100.0
2009-06-18 11:10:00,40.42,40.43,40.13,40.15,169200.0,29.552,29.5593,29.34,29.3546,169200.0
2009-06-18 11:20:00,40.15,40.25,40.13,40.17,181900.0,29.3546,29.4277,29.34,29.3692,181900.0
2009-06-18 11:30:00,40.2,40.22,40.02,40.05,114500.0,29.3912,29.4058,29.2596,29.2815,114500.0
2009-06-18 11:40:00,40.04,40.15,40.03,40.1,107100.0,29.2742,29.3546,29.2669,29.318,107100.0
2009-06-18 11:50:00,40.1,40.33,40.09,40.33,94600.0,29.318,29.4862,29.3107,29.4862,94600.0
2009-06-18 12:00:00,40.34,40.4,40.26,40.3,99500.0,29.4935,29.5374,29.435,29.4643,99500.0
2009-06-18 12:10:00,40.31,40.31,40.2,40.2,90500.0,29.4716,29.4716,29.3912,29.3912,90500.0
2009-06-18 12:20:00,40.2,40.27,40.06,40.24,186100.0,29.3912,29.4423,29.2888,29.4204,186100.0
2009-06-18 12:30:00,40.25,40.44,40.25,40.43,67900.0,29.4277,29.5666,29.4277,29.5593,67900.0
2009-06-18 12:40:00,40.43,40.56,40.36,40.54,52600.0,29.5593,29.6544,29.5081,29.6397,52600.0
2009-06-18 12:50:00,40.54,40.59,40.44,40.55,45400.0,29.6397,29.6763,29.5666,29.6471,45400.0
2009-06-18 13:00:00,40.55,40.7,40.5,40.67,61600.0,29.6471,29.7567,29.6105,29.7348,61600.0
2009-06-18 13:10:00,40.67,40.67,40.43,40.49,41500.0,29.7348,29.7348,29.5593,29.6032,41500.0
2009-06-18 13:20:00,40.49,40.52,40.38,40.48,152300.0,29.6032,29.6251,29.5228,29.5959,152300.0
2009-06-18 13:30:00,40.46,40.52,40.4,40.41,99700.0,29.5812,29.6251,29.5374,29.5447,99700.0
2009-06-18 13:40:00,40.41,40.51,40.41,40.45,41100.0,29.5447,29.6178,29.5447,29.5739,41100.0
2009-06-18 13:50:00,40.44,40.49,40.36,40.38,35800.0,29.5666,29.6032,29.5081,29.5228,35800.0
2009-06-18 14:00:00,40.38,40.4,40.35,40.35,63800.0,29.5228,29.5374,29.5008,29.5008,63800.0
2009-06-18 14:10:00,40.35,40.36,40.2,40.35,81500.0,29.5008,29.5081,29.3912,29.5008,81500.0
2009-06-18 14:20:00,40.35,40.36,40.2,40.26,48100.0,29.5008,29.5081,29.3912,29.435,48100.0
2009-06-18 14:30:00,40.27,40.3,40.2,40.24,55000.0,29.4423,29.4643,29.3912,29.4204,55000.0
2009-06-18 14:40:00,40.24,40.4,40.24,40.37,41600.0,29.4204,29.5374,29.4204,29.5154,41600.0
2009-06-18 14:50:00,40.37,40.48,40.35,40.48,42400.0,29.5154,29.5959,29.5008,29.5959,42400.0
2009-06-18 15:00:00,40.48,40.52,40.42,40.51,47900.0,29.5959,29.6251,29.552,29.6178,47900.0
2009-06-18 15:10:00,40.51,40.57,40.46,40.57,60100.0,29.6178,29.6617,29.5812,29.6617,60100.0
2009-06-18 15:20:00,40.56,40.57,40.41,40.43,71400.0,29.6544,29.6617,29.5447,29.5593,71400.0
2009-06-18 15:30:00,40.44,40.49,40.35,40.35,101600.0,29.5666,29.6032,29.5008,29.5008,101600.0
2009-06-18 15:40:00,40.35,40.48,40.31,40.37,121800.0,29.5008,29.5959,29.4716,29.5154,121800.0
2009-06-18 15:50:00,40.37,40.53,40.32,40.42,498800.0,29.5154,29.6324,29.4789,29.552,498800.0
2009-06-19 09:30:00,41.16,41.16,40.54,40.84,982000.0,30.093,30.093,29.6397,29.8591,982000.0
2009-06-19 09:40:00,40.83,41.12,40.75,40.87,111000.0,29.8518,30.0638,29.7933,29.881,111000.0
2009-06-19 09:50:00,40.85,41.01,40.76,40.77,91600.0,29.8664,29.9834,29.8006,29.8079,91600.0
2009-06-19 10:00:00,40.76,40.76,40.38,40.43,125800.0,29.8006,29.8006,29.5228,29.5593,125800.0
2009-06-19 10:10:00,40.43,40.45,40.28,40.36,98600.0,29.5593,29.5739,29.4496,29.5081,98600.0
2009-06-19 10:20:00,40.34,40.51,40.31,40.34,85000.0,29.4935,29.6178,29.4716,29.4935,85000.0
2009-06-19 10:30:00,40.33,40.5,40.26,40.48,99700.0,29.4862,29.6105,29.435,29.5959,99700.0
2009-06-19 10:40:00,40.48,40.56,40.36,40.55,72700.0,29.5959,29.6544,29.5081,29.6471,72700.0
2009-06-19 10:50:00,40.55,40.71,40.47,40.54,73300.0,29.6471,29.764,29.5886,29.6397,73300.0
2009-06-19 11:00:00,40.55,40.74,40.54,40.73,90900.0,29.6471,29.786,29.6397,29.7787,90900.0
2009-06-19 11:10:00,40.74,40.79,40.56,40.57,63600.0,29.786,29.8225,29.6544,29.6617,63600.0
2009-06-19 11:20:00,40.58,40.59,40.4,40.4,51900.0,29.669,29.6763,29.5374,29.5374,51900.0
2009-06-19 11:30:00,40.39,40.5,40.34,40.48,42900.0,29.5301,29.6105,29.4935,29.5959,42900.0
2009-06-19 11:40:00,40.49,40.52,40.26,40.28,31600.0,29.6032,29.6251,29.435,29.4496,31600.0
2009-06-19 11:50:00,40.26,40.39,40.25,40.36,32400.0,29.435,29.5301,29.4277,29.5081,32400.0
2009-06-19 12:00:00,40.36,40.41,40.33,40.34,29200.0,29.5081,29.5447,29.4862,29.4935,29200.0
2009-06-19 12:10:00,40.35,40.36,40.25,40.28,35700.0,29.5008,29.5081,29.4277,29.4496,35700.0
2009-06-19 12:20:00,40.27,40.28,40.07,40.11,100100.0,29.4423,29.4496,29.2961,29.3254,100100.0
2009-06-19 12:30:00,40.11,40.13,40.05,40.1,92200.0,29.3254,29.34,29.2815,29.318,92200.0
2009-06-19 12:40:00,40.1,40.17,40.07,40.12,39100.0,29.318,29.3692,29.2961,29.3327,39100.0
2009-06-19 12:50:00,40.1,40.12,40.0,40.02,94500.0,29.318,29.3327,29.2449,29.2596,94500.0
2009-06-19 13:00:00,40.03,40.1,39.96,40.01,77900.0,29.2669,29.318,29.2157,29.2522,77900.0
2009-06-19 13:10:00,40.01,40.11,39.98,40.09,26500.0,29.2522,29.3254,29.2303,29.3107,26500.0
2009-06-19 13:20:00,40.09,40.1,39.98,40.05,35800.0,29.3107,29.318,29.2303,29.2815,35800.0
2009-06-19 13:30:00,40.04,40.21,40.02,40.12,40100.0,29.2742,29.3985,29.2596,29.3327,40100.0
2009-06-19 13:40:00,40.13,40.16,40.06,40.12,33500.0,29.34,29.3619,29.2888,29.3327,33500.0
2009-06-19 13:50:00,40.12,40.19,40.07,40.09,45000.0,29.3327,29.3838,29.2961,29.3107,45000.0
2009-06-19 14:00:00,40.09,40.14,40.06,40.07,54900.0,29.3107,29.3473,29.2888,29.2961,54900.0
2009-06-19 14:10:00,40.08,40.08,39.96,40.02,136200.0,29.3034,29.3034,29.2157,29.2596,136200.0
2009-06-19 14:20:00,40.01,40.03,39.93,39.99,55300.0,29.2522,29.2669,29.1938,29.2376,55300.0
2009-06-19 14:30:00,39.99,40.14,39.98,40.05,77300.0,29.2376,29.3473,29.2303,29.2815,77300.0
2009-06-19 14:40:00,40.06,40.14,40.04,40.08,69300.0,29.2888,29.3473,29.2742,29.3034,69300.0
2009-06-19 14:50:00,40.07,40.09,40.0,40.03,63300.0,29.2961,29.3107,29.2449,29.2669,63300.0
2009-06-19 15:00:00,40.03,40.15,39.99,40.01,68200.0,29.2669,29.3546,29.2376,29.2522,68200.0
2009-06-19 15:10:00,40.01,40.12,39.99,40.1,83000.0,29.2522,29.3327,29.2376,29.318,83000.0
2009-06-19 15:20:00,40.1,40.26,40.08,40.26,108600.0,29.318,29.435,29.3034,29.435,108600.0
2009-06-19 15:30:00,40.25,40.33,40.19,40.19,137100.0,29.4277,29.4862,29.3838,29.3838,137100.0
2009-06-19 15:40:00,40.19,40.28,40.11,40.17,209400.0,29.3838,29.4496,29.3254,29.3692,209400.0
2009-06-19 15:50:00,40.17,40.18,39.97,40.08,471700.0,29.3692,29.3765,29.223,29.3034,471700.0
2009-06-22 09:30:00,39.58,39.59,38.75,38.9,251600.0,28.9379,28.9452,28.331,28.4407,251600.0
2009-06-22 09:40:00,38.92,39.05,38.64,38.98,165300.0,28.4553,28.5504,28.2506,28.4992,165300.0
2009-06-22 09:50:00,38.97,39.03,38.65,38.77,119900.0,28.4919,28.5357,28.2579,28.3457,119900.0
2009-06-22 10:00:00,38.77,38.85,38.7,38.84,154100.0,28.3457,28.4041,28.2945,28.3968,154100.0
2009-06-22 10:10:00,38.83,38.85,38.67,38.67,136300.0,28.3895,28.4041,28.2725,28.2725,136300.0
2009-06-22 10:20:00,38.67,38.79,38.56,38.73,129000.0,28.2725,28.3603,28.1921,28.3164,129000.0
2009-06-22 10:30:00,38.73,38.75,38.54,38.7,82500.0,28.3164,28.331,28.1775,28.2945,82500.0
2009-06-22 10:40:00,38.7,38.79,38.62,38.76,78500.0,28.2945,28.3603,28.236,28.3383,78500.0
2009-06-22 10:50:00,38.76,38.81,38.61,38.75,75200.0,28.3383,28.3749,28.2287,28.331,75200.0
2009-06-22 11:00:00,38.76,38.83,38.69,38.81,263500.0,28.3383,28.3895,28.2872,28.3749,263500.0
2009-06-22 11:10:00,38.81,38.89,38.77,38.86,193600.0,28.3749,28.4334,28.3457,28.4115,193600.0
2009-06-22 11:20:00,38.86,39.05,38.85,39.01,221200.0,28.4115,28.5504,28.4041,28.5211,221200.0
2009-06-22 11:30:00,39.01,39.09,38.9,38.92,212300.0,28.5211,28.5796,28.4407,28.4553,212300.0
2009-06-22 11:40:00,38.92,38.97,38.74,38.79,129800.0,28.4553,28.4919,28.3237,28.3603,129800.0
2009-06-22 11:50:00,38.8,38.98,38.78,38.92,113800.0,28.3676,28.4992,28.353,28.4553,113800.0
2009-06-22 12:00:00,38.92,39.06,38.9,38.91,99900.0,28.4553,28.5577,28.4407,28.448,99900.0
2009-06-22 12:10:00,38.92,39.01,38.91,39.01,72800.0,28.4553,28.5211,28.448,28.5211,72800.0
2009-06-22 12:20:00,39.01,39.16,39.01,39.14,135600.0,28.5211,28.6308,28.5211,28.6162,135600.0
2009-06-22 12:30:00,39.14,39.3,39.12,39.29,141800.0,28.6162,28.7331,28.6015,28.7258,141800.0
2009-06-22 12:40:00,39.29,39.35,39.24,39.26,110500.0,28.7258,28.7697,28.6893,28.7039,110500.0
2009-06-22 12:50:00,39.26,39.28,39.18,39.19,70700.0,28.7039,28.7185,28.6454,28.6527,70700.0
2009-06-22 13:00:00,39.18,39.32,39.16,39.29,91900.0,28.6454,28.7478,28.6308,28.7258,91900.0
2009-06-22 13:10:00,39.29,39.32,39.1,39.11,100500.0,28.7258,28.7478,28.5869,28.5942,100500.0
2009-06-22 13:20:00,39.11,39.12,39.04,39.11,48600.0,28.5942,28.6015,28.5431,28.5942,48600.0
2009-06-22 13:30:00,39.11,39.23,39.09,39.21,69400.0,28.5942,28.682,28.5796,28.6673,69400.0
2009-06-22 13:40:00,39.2,39.22,39.14,39.21,63200.0,28.66,28.6747,28.6162,28.6673,63200.0
2009-06-22 13:50:00,39.21,39.3,39.2,39.24,82900.0,28.6673,28.7331,28.66,28.6893,82900.0
2009-06-22 14:00:00,39.26,39.3,39.16,39.2,138000.0,28.7039,28.7331,28.6308,28.66,138000.0
2009-06-22 14:10:00,39.2,39.25,39.11,39.25,65500.0,28.66,28.6966,28.5942,28.6966,65500.0
2009-06-22 14:20:00,39.25,39.29,39.17,39.17,61300.0,28.6966,28.7258,28.6381,28.6381,61300.0
2009-06-22 14:30:00,39.17,39.29,39.13,39.27,72000.0,28.6381,28.7258,28.6089,28.7112,72000.0
2009-06-22 14:40:00,39.27,39.29,39.15,39.19,83000.0,28.7112,28.7258,28.6235,28.6527,83000.0
2009-06-22 14:50:00,39.2,39.24,39.13,39.22,67600.0,28.66,28.6893,28.6089,28.6747,67600.0
2009-06-22 15:00:00,39.23,39.42,39.23,39.42,135100.0,28.682,28.8209,28.682,28.8209,135100.0
2009-06-22 15:10:00,39.41,39.42,39.29,39.37,105500.0,28.8136,28.8209,28.7258,28.7843,105500.0
2009-06-22 15:20:00,39.38,39.41,39.3,39.4,153100.0,28.7916,28.8136,28.7331,28.8063,153100.0
2009-06-22 15:30:00,39.41,39.48,39.22,39.35,191600.0,28.8136,28.8647,28.6747,28.7697,191600.0
2009-06-22 15:40:00,39.34,39.34,39.05,39.07,241800.0,28.7624,28.7624,28.5504,28.565,241800.0
2009-06-22 15:50:00,39.06,39.07,38.88,38.9,511000.0,28.5577,28.565,28.4261,28.4407,511000.0
2009-06-23 09:30:00,39.14,39.68,38.97,39.21,163500.0,28.6162,29.011,28.4919,28.6673,163500.0
2009-06-23 09:40:00,39.22,39.42,38.75,38.97,154700.0,28.6747,28.8209,28.331,28.4919,154700.0
2009-06-23 09:50:00,38.98,39.21,38.96,39.18,198300.0,28.4992,28.6673,28.4846,28.6454,198300.0
2009-06-23 10:00:00,39.17,39.28,38.81,38.97,136300.0,28.6381,28.7185,28.3749,28.4919,136300.0
2009-06-23 10:10:00,38.96,38.97,38.6,38.94,107500.0,28.4846,28.4919,28.2214,28.4699,107500.0
2009-06-23 10:20:00,38.94,39.09,38.69,38.69,118800.0,28.4699,28.5796,28.2872,28.2872,118800.0
2009-06-23 10:30:00,38.7,38.94,38.67,38.71,85300.0,28.2945,28.4699,28.2725,28.3018,85300.0
2009-06-23 10:40:00,38.7,38.71,38.51,38.59,87600.0,28.2945,28.3018,28.1556,28.214,87600.0
2009-06-23 10:50:00,38.59,38.7,38.48,38.67,96900.0,28.214,28.2945,28.1336,28.2725,96900.0
2009-06-23 11:00:00,38.66,38.71,38.47,38.55,45900.0,28.2652,28.3018,28.1263,28.1848,45900.0
2009-06-23 11:10:00,38.55,38.81,38.5,38.8,67200.0,28.1848,28.3749,28.1482,28.3676,67200.0
2009-06-23 11:20:00,38.8,38.84,38.68,38.77,84800.0,28.3676,28.3968,28.2799,28.3457,84800.0
2009-06-23 11:30:00,38.77,38.93,38.76,38.92,59600.0,28.3457,28.4626,28.3383,28.4553,59600.0
2009-06-23 11:40:00,38.92,38.92,38.78,38.9,66500.0,28.4553,28.4553,28.353,28.4407,66500.0
2009-06-23 11:50:00,38.9,39.07,38.89,38.97,82600.0,28.4407,28.565,28.4334,28.4919,82600.0
2009-06-23 12:00:00,38.99,39.0,38.86,38.93,61900.0,28.5065,28.5138,28.4115,28.4626,61900.0
2009-06-23 12:10:00,38.92,38.92,38.72,38.72,72200.0,28.4553,28.4553,28.3091,28.3091,72200.0
2009-06-23 12:20:00,38.72,38.89,38.72,38.87,96200.0,28.3091,28.4334,28.3091,28.4188,96200.0
2009-06-23 12:30:00,38.88,38.99,38.81,38.87,162700.0,28.4261,28.5065,28.3749,28.4188,162700.0
2009-06-23 12:40:00,38.86,38.87,38.67,38.77,165800.0,28.4115,28.4188,28.2725,28.3457,165800.0
2009-06-23 12:50:00,38.78,38.81,38.7,38.74,53500.0,28.353,28.3749,28.2945,28.3237,53500.0
2009-06-23 13:00:00,38.75,38.94,38.72,38.92,91600.0,28.331,28.4699,28.3091,28.4553,91600.0
2009-06-23 13:10:00,38.92,38.98,38.85,38.9,66600.0,28.4553,28.4992,28.4041,28.4407,66600.0
2009-06-23 13:20:00,38.9,38.93,38.7,38.72,63200.0,28.4407,28.4626,28.2945,28.3091,63200.0
2009-06-23 13:30:00,38.73,38.99,38.72,38.96,58600.0,28.3164,28.5065,28.3091,28.4846,58600.0
2009-06-23 13:40:00,38.96,38.98,38.88,38.94,41200.0,28.4846,28.4992,28.4261,28.4699,41200.0
2009-06-23 13:50:00,38.94,38.99,38.87,38.88,55800.0,28.4699,28.5065,28.4188,28.4261,55800.0
2009-06-23 14:00:00,38.88,39.03,38.82,38.97,73900.0,28.4261,28.5357,28.3822,28.4919,73900.0
2009-06-23 14:10:00,38.97,39.12,38.96,39.07,70800.0,28.4919,28.6015,28.4846,28.565,70800.0
2009-06-23 14:20:00,39.06,39.1,38.98,38.99,44700.0,28.5577,28.5869,28.4992,28.5065,44700.0
2009-06-23 14:30:00,38.99,39.01,38.85,38.88,49300.0,28.5065,28.5211,28.4041,28.4261,49300.0
2009-06-23 14:40:00,38.86,38.92,38.82,38.92,60100.0,28.4115,28.4553,28.3822,28.4553,60100.0
2009-06-23 14:50:00,38.91,39.07,38.91,38.97,98900.0,28.448,28.565,28.448,28.4919,98900.0
2009-06-23 15:00:00,38.97,38.98,38.89,38.91,47400.0,28.4919,28.4992,28.4334,28.448,47400.0
2009-06-23 15:10:00,38.9,39.04,38.86,38.99,80200.0,28.4407,28.5431,28.4115,28.5065,80200.0
2009-06-23 15:20:00,39.0,39.09,38.94,39.07,92800.0,28.5138,28.5796,28.4699,28.565,92800.0
2009-06-23 15:30:00,39.07,39.11,39.0,39.06,132300.0,28.565,28.5942,28.5138,28.5577,132300.0
2009-06-23 15:40:00,39.06,39.34,39.06,39.32,345600.0,28.5577,28.7624,28.5577,28.7478,345600.0
2009-06-23 15:50:00,39.32,39.39,39.23,39.24,582900.0,28.7478,28.7989,28.682,28.6893,582900.0
2009-06-24 09:30:00,39.83,40.75,39.67,40.31,290200.0,29.1206,29.7933,29.0037,29.4716,290200.0
2009-06-24 09:40:00,40.27,40.43,40.16,40.36,130400.0,29.4423,29.5593,29.3619,29.5081,130400.0
2009-06-24 09:50:00,40.36,40.41,40.31,40.4,90900.0,29.5081,29.5447,29.4716,29.5374,90900.0
2009-06-24 10:00:00,40.39,40.55,40.21,40.54,138900.0,29.5301,29.6471,29.3985,29.6397,138900.0
2009-06-24 10:10:00,40.54,40.73,40.53,40.72,190900.0,29.6397,29.7787,29.6324,29.7713,190900.0
2009-06-24 10:20:00,40.73,40.89,40.7,40.71,111500.0,29.7787,29.8956,29.7567,29.764,111500.0
2009-06-24 10:30:00,40.7,40.73,40.53,40.6,81100.0,29.7567,29.7787,29.6324,29.6836,81100.0
2009-06-24 10:40:00,40.61,40.87,40.55,40.87,99500.0,29.6909,29.881,29.6471,29.881,99500.0
2009-06-24 10:50:00,40.88,40.88,40.8,40.8,75000.0,29.8883,29.8883,29.8298,29.8298,75000.0
2009-06-24 11:00:00,40.8,40.87,40.76,40.77,70200.0,29.8298,29.881,29.8006,29.8079,70200.0
2009-06-24 11:10:00,40.76,40.78,40.66,40.66,56400.0,29.8006,29.8152,29.7275,29.7275,56400.0
2009-06-24 11:20:00,40.66,40.79,40.66,40.78,81400.0,29.7275,29.8225,29.7275,29.8152,81400.0
2009-06-24 11:30:00,40.78,40.8,40.59,40.59,65800.0,29.8152,29.8298,29.6763,29.6763,65800.0
2009-06-24 11:40:00,40.58,40.58,40.47,40.48,123300.0,29.669,29.669,29.5886,29.5959,123300.0
2009-06-24 11:50:00,40.48,40.76,40.47,40.75,77900.0,29.5959,29.8006,29.5886,29.7933,77900.0
2009-06-24 12:00:00,40.76,40.76,40.56,40.58,81800.0,29.8006,29.8006,29.6544,29.669,81800.0
2009-06-24 12:10:00,40.57,40.58,40.5,40.5,60100.0,29.6617,29.669,29.6105,29.6105,60100.0
2009-06-24 12:20:00,40.49,40.62,40.42,40.57,83100.0,29.6032,29.6982,29.552,29.6617,83100.0
2009-06-24 12:30:00,40.56,40.61,40.55,40.6,35600.0,29.6544,29.6909,29.6471,29.6836,35600.0
2009-06-24 12:40:00,40.61,40.61,40.43,40.56,47600.0,29.6909,29.6909,29.5593,29.6544,47600.0
2009-06-24 12:50:00,40.56,40.58,40.51,40.52,29600.0,29.6544,29.669,29.6178,29.6251,29600.0
2009-06-24 13:00:00,40.53,40.58,40.47,40.51,34700.0,29.6324,29.669,29.5886,29.6178,34700.0
2009-06-24 13:10:00,40.52,40.54,40.42,40.42,65500.0,29.6251,29.6397,29.552,29.552,65500.0
2009-06-24 13:20:00,40.43,40.54,40.42,40.5,41500.0,29.5593,29.6397,29.552,29.6105,41500.0
2009-06-24 13:30:00,40.49,40.49,40.31,40.4,63000.0,29.6032,29.6032,29.4716,29.5374,63000.0
2009-06-24 13:40:00,40.41,40.55,40.33,40.36,138500.0,29.5447,29.6471,29.4862,29.5081,138500.0
2009-06-24 13:50:00,40.36,40.45,40.36,40.44,30000.0,29.5081,29.5739,29.5081,29.5666,30000.0
2009-06-24 14:00:00,40.44,40.49,40.43,40.47,34700.0,29.5666,29.6032,29.5593,29.5886,34700.0
2009-06-24 14:10:00,40.48,40.6,40.39,40.52,122400.0,29.5959,29.6836,29.5301,29.6251,122400.0
2009-06-24 14:20:00,40.51,40.67,40.13,40.17,147100.0,29.6178,29.7348,29.34,29.3692,147100.0
2009-06-24 14:30:00,40.16,40.28,39.9,39.97,164700.0,29.3619,29.4496,29.1718,29.223,164700.0
2009-06-24 14:40:00,39.98,40.35,39.94,40.14,123700.0,29.2303,29.5008,29.2011,29.3473,123700.0
2009-06-24 14:50:00,40.13,40.36,40.07,40.13,105500.0,29.34,29.5081,29.2961,29.34,105500.0
2009-06-24 15:00:00,40.13,40.19,39.79,39.83,158400.0,29.34,29.3838,29.0914,29.1206,158400.0
2009-06-24 15:10:00,39.83,39.9,39.69,39.79,182400.0,29.1206,29.1718,29.0183,29.0914,182400.0
2009-06-24 15:20:00,39.78,39.96,39.75,39.88,173600.0,29.0841,29.2157,29.0622,29.1572,173600.0
2009-06-24 15:30:00,39.89,39.97,39.76,39.8,150100.0,29.1645,29.223,29.0695,29.0987,150100.0
2009-06-24 15:40:00,39.8,40.07,39.7,40.03,230300.0,29.0987,29.2961,29.0256,29.2669,230300.0
2009-06-24 15:50:00,40.03,40.06,39.85,39.96,280100.0,29.2669,29.2888,29.1353,29.2157,280100.0
2009-06-25 09:30:00,40.62,41.22,40.2,40.64,481100.0,29.6982,30.1369,29.3912,29.7129,481100.0
2009-06-25 09:40:00,40.72,41.26,40.72,41.13,322600.0,29.7713,30.1661,29.7713,30.0711,322600.0
2009-06-25 09:50:00,41.12,41.37,41.02,41.28,214900.0,30.0638,30.2466,29.9907,30.1808,214900.0
2009-06-25 10:00:00,41.27,41.58,41.22,41.4,324700.0,30.1735,30.4001,30.1369,30.2685,324700.0
2009-06-25 10:10:00,41.38,41.47,41.25,41.44,138300.0,30.2539,30.3197,30.1588,30.2978,138300.0
2009-06-25 10:20:00,41.44,41.49,41.21,41.37,155000.0,30.2978,30.3343,30.1296,30.2466,155000.0
2009-06-25 10:30:00,41.38,41.69,41.34,41.54,142500.0,30.2539,30.4805,30.2246,30.3709,142500.0
2009-06-25 10:40:00,41.54,41.61,41.4,41.48,125600.0,30.3709,30.422,30.2685,30.327,125600.0
2009-06-25 10:50:00,41.49,41.6,41.41,41.55,148600.0,30.3343,30.4147,30.2758,30.3782,148600.0
2009-06-25 11:00:00,41.54,41.8,41.48,41.72,119200.0,30.3709,30.561,30.327,30.5025,119200.0
2009-06-25 11:10:00,41.73,41.73,41.51,41.53,79000.0,30.5098,30.5098,30.3489,30.3636,79000.0
2009-06-25 11:20:00,41.53,41.79,41.53,41.79,70200.0,30.3636,30.5536,30.3636,30.5536,70200.0
2009-06-25 11:30:00,41.78,41.95,41.71,41.95,108400.0,30.5463,30.6706,30.4952,30.6706,108400.0
2009-06-25 11:40:00,41.95,42.13,41.93,41.96,159600.0,30.6706,30.8022,30.656,30.6779,159600.0
2009-06-25 11:50:00,41.97,41.99,41.77,41.93,120800.0,30.6852,30.6999,30.539,30.656,120800.0
2009-06-25 12:00:00,41.93,42.07,41.89,41.96,73500.0,30.656,30.7584,30.6268,30.6779,73500.0
2009-06-25 12:10:00,41.96,42.03,41.84,41.88,87500.0,30.6779,30.7291,30.5902,30.6194,87500.0
2009-06-25 12:20:00,41.87,41.97,41.83,41.95,36400.0,30.6121,30.6852,30.5829,30.6706,36400.0
2009-06-25 12:30:00,41.96,42.0,41.71,41.78,52600.0,30.6779,30.7072,30.4952,30.5463,52600.0
2009-06-25 12:40:00,41.79,41.94,41.79,41.87,43800.0,30.5536,30.6633,30.5536,30.6121,43800.0
2009-06-25 12:50:00,41.88,41.97,41.86,41.88,28700.0,30.6194,30.6852,30.6048,30.6194,28700.0
2009-06-25 13:00:00,41.87,42.13,41.81,42.12,75800.0,30.6121,30.8022,30.5683,30.7949,75800.0
2009-06-25 13:10:00,42.11,42.15,41.99,42.1,75600.0,30.7876,30.8168,30.6999,30.7803,75600.0
2009-06-25 13:20:00,42.09,42.19,42.07,42.15,63700.0,30.773,30.8461,30.7584,30.8168,63700.0
2009-06-25 13:30:00,42.16,42.19,42.03,42.06,71500.0,30.8242,30.8461,30.7291,30.751,71500.0
2009-06-25 13:40:00,42.07,42.08,41.75,41.75,145800.0,30.7584,30.7657,30.5244,30.5244,145800.0
2009-06-25 13:50:00,41.75,41.84,41.74,41.78,75100.0,30.5244,30.5902,30.5171,30.5463,75100.0
2009-06-25 14:00:00,41.8,41.85,41.57,41.59,101600.0,30.561,30.5975,30.3928,30.4074,101600.0
2009-06-25 14:10:00,41.59,41.68,41.5,41.52,57800.0,30.4074,30.4732,30.3416,30.3562,57800.0
2009-06-25 14:20:00,41.53,41.64,41.5,41.61,77500.0,30.3636,30.444,30.3416,30.422,77500.0
2009-06-25 14:30:00,41.63,41.67,41.49,41.5,86100.0,30.4367,30.4659,30.3343,30.3416,86100.0
2009-06-25 14:40:00,41.51,41.72,41.43,41.66,101700.0,30.3489,30.5025,30.2904,30.4586,101700.0
2009-06-25 14:50:00,41.66,41.83,41.6,41.73,81300.0,30.4586,30.5829,30.4147,30.5098,81300.0
2009-06-25 15:00:00,41.72,41.89,41.64,41.86,100700.0,30.5025,30.6268,30.444,30.6048,100700.0
2009-06-25 15:10:00,41.86,41.94,41.82,41.91,172700.0,30.6048,30.6633,30.5756,30.6414,172700.0
2009-06-25 15:20:00,41.91,42.06,41.85,42.04,181000.0,30.6414,30.751,30.5975,30.7364,181000.0
2009-06-25 15:30:00,42.04,42.06,41.77,41.87,273200.0,30.7364,30.751,30.539,30.6121,273200.0
2009-06-25 15:40:00,41.88,42.1,41.79,42.06,225800.0,30.6194,30.7803,30.5536,30.751,225800.0
2009-06-25 15:50:00,42.05,42.2,42.02,42.14,430300.0,30.7437,30.8534,30.7218,30.8095,430300.0
2009-06-26 09:30:00,41.74,42.25,41.61,42.09,200400.0,30.7216,31.097,30.6259,30.9792,200400.0
2009-06-26 09:40:00,42.06,42.39,42.0,42.14,110500.0,30.9571,31.2,30.913,31.016,110500.0
2009-06-26 09:50:00,42.15,42.38,41.85,41.85,178400.0,31.0234,31.1927,30.8026,30.8026,178400.0
2009-06-26 10:00:00,41.84,42.03,41.56,41.77,203200.0,30.7952,30.9351,30.5891,30.7437,203200.0
2009-06-26 10:10:00,41.73,42.04,41.69,41.95,107700.0,30.7142,30.9424,30.6848,30.8762,107700.0
2009-06-26 10:20:00,41.95,42.25,41.84,41.86,159000.0,30.8762,31.097,30.7952,30.8099,159000.0
2009-06-26 10:30:00,41.87,41.95,41.7,41.74,92800.0,30.8173,30.8762,30.6922,30.7216,92800.0
2009-06-26 10:40:00,41.72,41.82,41.54,41.82,81600.0,30.7069,30.7805,30.5744,30.7805,81600.0
2009-06-26 10:50:00,41.82,41.92,41.6,41.8,78700.0,30.7805,30.8541,30.6186,30.7658,78700.0
2009-06-26 11:00:00,41.79,41.81,41.55,41.79,73700.0,30.7584,30.7731,30.5818,30.7584,73700.0
2009-06-26 11:10:00,41.79,41.9,41.67,41.87,109200.0,30.7584,30.8394,30.6701,30.8173,109200.0
2009-06-26 11:20:00,41.88,42.0,41.78,41.79,154300.0,30.8246,30.913,30.751,30.7584,154300.0
2009-06-26 11:30:00,41.83,41.94,41.65,41.69,67000.0,30.7878,30.8688,30.6554,30.6848,67000.0
2009-06-26 11:40:00,41.69,41.75,41.63,41.65,75400.0,30.6848,30.729,30.6406,30.6554,75400.0
2009-06-26 11:50:00,41.65,41.77,41.64,41.65,36000.0,30.6554,30.7437,30.648,30.6554,36000.0
2009-06-26 12:00:00,41.65,41.8,41.64,41.8,43300.0,30.6554,30.7658,30.648,30.7658,43300.0
2009-06-26 12:10:00,41.79,41.85,41.69,41.71,42100.0,30.7584,30.8026,30.6848,30.6995,42100.0
2009-06-26 12:20:00,41.71,41.8,41.69,41.75,44700.0,30.6995,30.7658,30.6848,30.729,44700.0
2009-06-26 12:30:00,41.72,41.74,41.65,41.69,65800.0,30.7069,30.7216,30.6554,30.6848,65800.0
2009-06-26 12:40:00,41.7,41.72,41.65,41.69,48800.0,30.6922,30.7069,30.6554,30.6848,48800.0
2009-06-26 12:50:00,41.7,41.77,41.66,41.66,39700.0,30.6922,30.7437,30.6627,30.6627,39700.0
2009-06-26 13:00:00,41.67,41.74,41.66,41.71,46100.0,30.6701,30.7216,30.6627,30.6995,46100.0
2009-06-26 13:10:00,41.74,41.77,41.69,41.73,47600.0,30.7216,30.7437,30.6848,30.7142,47600.0
2009-06-26 13:20:00,41.74,41.75,41.67,41.69,51900.0,30.7216,30.729,30.6701,30.6848,51900.0
2009-06-26 13:30:00,41.68,41.74,41.6,41.67,92400.0,30.6774,30.7216,30.6186,30.6701,92400.0
2009-06-26 13:40:00,41.67,41.79,41.67,41.73,36700.0,30.6701,30.7584,30.6701,30.7142,36700.0
2009-06-26 13:50:00,41.72,41.77,41.63,41.65,35200.0,30.7069,30.7437,30.6406,30.6554,35200.0
2009-06-26 14:00:00,41.65,41.73,41.59,41.67,57500.0,30.6554,30.7142,30.6112,30.6701,57500.0
2009-06-26 14:10:00,41.68,41.7,41.62,41.67,41600.0,30.6774,30.6922,30.6333,30.6701,41600.0
2009-06-26 14:20:00,41.66,41.66,41.58,41.58,36300.0,30.6627,30.6627,30.6038,30.6038,36300.0
2009-06-26 14:30:00,41.58,41.63,41.57,41.58,51400.0,30.6038,30.6406,30.5965,30.6038,51400.0
2009-06-26 14:40:00,41.59,41.62,41.57,41.59,63500.0,30.6112,30.6333,30.5965,30.6112,63500.0
2009-06-26 14:50:00,41.59,41.83,41.59,41.83,75100.0,30.6112,30.7878,30.6112,30.7878,75100.0
2009-06-26 15:00:00,41.84,41.89,41.76,41.83,144000.0,30.7952,30.832,30.7363,30.7878,144000.0
2009-06-26 15:10:00,41.82,41.86,41.78,41.78,82000.0,30.7805,30.8099,30.751,30.751,82000.0
2009-06-26 15:20:00,41.79,41.9,41.75,41.83,80800.0,30.7584,30.8394,30.729,30.7878,80800.0
2009-06-26 15:30:00,41.83,41.91,41.75,41.78,96700.0,30.7878,30.8467,30.729,30.751,96700.0
2009-06-26 15:40:00,41.77,42.05,41.75,41.95,228600.0,30.7437,30.9498,30.729,30.8762,228600.0
2009-06-26 15:50:00,41.95,42.0,41.69,41.77,275100.0,30.8762,30.913,30.6848,30.7437,275100.0
2009-06-29 09:30:00,41.91,42.36,41.8,42.03,112200.0,30.8467,31.1779,30.7658,30.9351,112200.0
2009-06-29 09:40:00,42.03,42.24,41.96,42.01,82100.0,30.9351,31.0896,30.8835,30.9203,82100.0
2009-06-29 09:50:00,42.01,42.02,41.57,41.72,106900.0,30.9203,30.9277,30.5965,30.7069,106900.0
2009-06-29 10:00:00,41.72,42.01,41.69,41.96,153800.0,30.7069,30.9203,30.6848,30.8835,153800.0
2009-06-29 10:10:00,41.98,42.47,41.95,42.33,105200.0,30.8983,31.2589,30.8762,31.1559,105200.0
2009-06-29 10:20:00,42.35,42.74,42.32,42.7,98900.0,31.1706,31.4576,31.1485,31.4282,98900.0
2009-06-29 10:30:00,42.71,42.84,42.63,42.73,100600.0,31.4355,31.5312,31.3767,31.4503,100600.0
2009-06-29 10:40:00,42.75,42.84,42.64,42.77,55300.0,31.465,31.5312,31.384,31.4797,55300.0
2009-06-29 10:50:00,42.75,42.78,42.55,42.63,58200.0,31.465,31.4871,31.3178,31.3767,58200.0
2009-06-29 11:00:00,42.63,42.76,42.6,42.7,58500.0,31.3767,31.4723,31.3546,31.4282,58500.0
2009-06-29 11:10:00,42.69,42.74,42.51,42.57,56800.0,31.4208,31.4576,31.2883,31.3325,56800.0
2009-06-29 11:20:00,42.58,42.62,42.49,42.52,47900.0,31.3399,31.3693,31.2736,31.2957,47900.0
2009-06-29 11:30:00,42.51,42.54,42.31,42.37,48800.0,31.2883,31.3104,31.1411,31.1853,48800.0
2009-06-29 11:40:00,42.36,42.54,42.26,42.47,116600.0,31.1779,31.3104,31.1043,31.2589,116600.0
2009-06-29 11:50:00,42.49,42.49,42.29,42.37,48100.0,31.2736,31.2736,31.1264,31.1853,48100.0
2009-06-29 12:00:00,42.38,42.43,42.29,42.32,21600.0,31.1927,31.2295,31.1264,31.1485,21600.0
2009-06-29 12:10:00,42.31,42.34,42.27,42.3,21800.0,31.1411,31.1632,31.1117,31.1338,21800.0
2009-06-29 12:20:00,42.3,42.37,42.22,42.28,64800.0,31.1338,31.1853,31.0749,31.1191,64800.0
2009-06-29 12:30:00,42.28,42.4,42.2,42.27,44200.0,31.1191,31.2074,31.0602,31.1117,44200.0
2009-06-29 12:40:00,42.27,42.4,42.26,42.29,36200.0,31.1117,31.2074,31.1043,31.1264,36200.0
2009-06-29 12:50:00,42.28,42.3,42.22,42.23,28600.0,31.1191,31.1338,31.0749,31.0823,28600.0
2009-06-29 13:00:00,42.23,42.31,42.21,42.3,22400.0,31.0823,31.1411,31.0675,31.1338,22400.0
2009-06-29 13:10:00,42.3,42.38,42.27,42.29,21500.0,31.1338,31.1927,31.1117,31.1264,21500.0
2009-06-29 13:20:00,42.29,42.38,42.2,42.22,50400.0,31.1264,31.1927,31.0602,31.0749,50400.0
2009-06-29 13:30:00,42.21,42.26,42.16,42.18,121100.0,31.0675,31.1043,31.0307,31.0455,121100.0
2009-06-29 13:40:00,42.18,42.2,42.0,42.02,84900.0,31.0455,31.0602,30.913,30.9277,84900.0
2009-06-29 13:50:00,42.03,42.18,42.01,42.17,38100.0,30.9351,31.0455,30.9203,31.0381,38100.0
2009-06-29 14:00:00,42.16,42.18,41.97,42.07,54800.0,31.0307,31.0455,30.8909,30.9645,54800.0
2009-06-29 14:10:00,42.07,42.18,42.06,42.16,38000.0,30.9645,31.0455,30.9571,31.0307,38000.0
2009-06-29 14:20:00,42.15,42.15,42.0,42.02,62300.0,31.0234,31.0234,30.913,30.9277,62300.0
2009-06-29 14:30:00,42.02,42.17,42.02,42.13,50600.0,30.9277,31.0381,30.9277,31.0087,50600.0
2009-06-29 14:40:00,42.13,42.22,42.07,42.18,55300.0,31.0087,31.0749,30.9645,31.0455,55300.0
2009-06-29 14:50:00,42.19,42.27,42.15,42.23,67100.0,31.0528,31.1117,31.0234,31.0823,67100.0
2009-06-29 15:00:00,42.22,42.26,42.13,42.18,60800.0,31.0749,31.1043,31.0087,31.0455,60800.0
2009-06-29 15:10:00,42.19,42.4,42.18,42.28,87000.0,31.0528,31.2074,31.0455,31.1191,87000.0
2009-06-29 15:20:00,42.28,42.3,42.19,42.19,120400.0,31.1191,31.1338,31.0528,31.0528,120400.0
2009-06-29 15:30:00,42.2,42.2,41.95,41.98,134600.0,31.0602,31.0602,30.8762,30.8983,134600.0
2009-06-29 15:40:00,41.98,42.16,41.98,42.03,116900.0,30.8983,31.0307,30.8983,30.9351,116900.0
2009-06-29 15:50:00,42.03,42.16,41.94,42.11,200300.0,30.9351,31.0307,30.8688,30.9939,200300.0
2009-06-30 09:30:00,41.13,41.5,40.78,41.28,311800.0,30.2726,30.545,30.015,30.383,311800.0
2009-06-30 09:40:00,41.27,41.6,41.25,41.45,137700.0,30.3757,30.6186,30.361,30.5082,137700.0
2009-06-30 09:50:00,41.45,41.66,41.26,41.64,87200.0,30.5082,30.6627,30.3683,30.648,87200.0
2009-06-30 10:00:00,41.61,41.61,41.18,41.5,235700.0,30.6259,30.6259,30.3094,30.545,235700.0
2009-06-30 10:10:00,41.49,41.6,41.32,41.32,160100.0,30.5376,30.6186,30.4125,30.4125,160100.0
2009-06-30 10:20:00,41.33,41.38,40.95,41.02,203100.0,30.4198,30.4566,30.1401,30.1917,203100.0
2009-06-30 10:30:00,41.01,41.02,40.54,40.58,380800.0,30.1843,30.1917,29.8384,29.8678,380800.0
2009-06-30 10:40:00,40.59,40.72,40.47,40.49,299100.0,29.8752,29.9709,29.7869,29.8016,299100.0
2009-06-30 10:50:00,40.5,40.52,40.14,40.15,380400.0,29.8089,29.8237,29.544,29.5513,380400.0
2009-06-30 11:00:00,40.16,40.16,39.94,40.02,353500.0,29.5587,29.5587,29.3968,29.4556,353500.0
2009-06-30 11:10:00,40.03,40.1,39.95,40.05,205400.0,29.463,29.5145,29.4041,29.4777,205400.0
2009-06-30 11:20:00,40.05,40.06,39.9,39.95,159800.0,29.4777,29.4851,29.3673,29.4041,159800.0
2009-06-30 11:30:00,39.95,39.97,39.63,39.73,245800.0,29.4041,29.4188,29.1686,29.2422,245800.0
2009-06-30 11:40:00,39.72,39.76,39.67,39.75,107300.0,29.2348,29.2643,29.198,29.2569,107300.0
2009-06-30 11:50:00,39.74,39.76,39.43,39.49,201500.0,29.2496,29.2643,29.0214,29.0656,201500.0
2009-06-30 12:00:00,39.5,39.72,39.49,39.68,150700.0,29.0729,29.2348,29.0656,29.2054,150700.0
2009-06-30 12:10:00,39.69,39.8,39.6,39.76,62300.0,29.2128,29.2937,29.1465,29.2643,62300.0
2009-06-30 12:20:00,39.76,39.79,39.63,39.79,113100.0,29.2643,29.2864,29.1686,29.2864,113100.0
2009-06-30 12:30:00,39.78,39.93,39.76,39.84,98400.0,29.279,29.3894,29.2643,29.3232,98400.0
2009-06-30 12:40:00,39.85,39.96,39.78,39.96,91100.0,29.3305,29.4115,29.279,29.4115,91100.0
2009-06-30 12:50:00,39.95,40.03,39.95,40.0,150900.0,29.4041,29.463,29.4041,29.4409,150900.0
2009-06-30 13:00:00,39.99,40.01,39.84,39.85,222100.0,29.4336,29.4483,29.3232,29.3305,222100.0
2009-06-30 13:10:00,39.86,39.93,39.83,39.92,107600.0,29.3379,29.3894,29.3158,29.382,107600.0
2009-06-30 13:20:00,39.93,39.98,39.9,39.9,130900.0,29.3894,29.4262,29.3673,29.3673,130900.0
2009-06-30 13:30:00,39.89,39.9,39.72,39.83,159000.0,29.36,29.3673,29.2348,29.3158,159000.0
2009-06-30 13:40:00,39.84,39.87,39.72,39.73,51800.0,29.3232,29.3452,29.2348,29.2422,51800.0
2009-06-30 13:50:00,39.72,39.79,39.62,39.63,75400.0,29.2348,29.2864,29.1612,29.1686,75400.0
2009-06-30 14:00:00,39.62,39.62,39.48,39.56,200700.0,29.1612,29.1612,29.0582,29.1171,200700.0
2009-06-30 14:10:00,39.57,39.67,39.54,39.56,105000.0,29.1244,29.198,29.1024,29.1171,105000.0
2009-06-30 14:20:00,39.56,39.7,39.56,39.61,90900.0,29.1171,29.2201,29.1171,29.1539,90900.0
2009-06-30 14:30:00,39.62,39.66,39.48,39.64,191600.0,29.1612,29.1907,29.0582,29.176,191600.0
2009-06-30 14:40:00,39.65,39.73,39.61,39.64,154300.0,29.1833,29.2422,29.1539,29.176,154300.0
2009-06-30 14:50:00,39.63,39.78,39.61,39.75,86300.0,29.1686,29.279,29.1539,29.2569,86300.0
2009-06-30 15:00:00,39.74,39.81,39.67,39.72,116400.0,29.2496,29.3011,29.198,29.2348,116400.0
2009-06-30 15:10:00,39.71,39.8,39.69,39.77,107500.0,29.2275,29.2937,29.2128,29.2716,107500.0
2009-06-30 15:20:00,39.76,40.0,39.74,39.87,186800.0,29.2643,29.4409,29.2496,29.3452,186800.0
2009-06-30 15:30:00,39.87,40.03,39.87,39.93,241400.0,29.3452,29.463,29.3452,29.3894,241400.0
2009-06-30 15:40:00,39.93,40.01,39.83,39.97,249800.0,29.3894,29.4483,29.3158,29.4188,249800.0
2009-06-30 15:50:00,39.98,40.0,39.87,39.99,543900.0,29.4262,29.4409,29.3452,29.4336,543900.0
2009-07-01 09:30:00,40.31,40.9,40.25,40.89,208900.0,29.6691,30.1033,29.6249,30.096,208900.0
2009-07-01 09:40:00,40.86,40.91,40.62,40.77,227800.0,30.0739,30.1107,29.8973,30.0077,227800.0
2009-07-01 09:50:00,40.75,40.91,40.64,40.66,294900.0,29.9929,30.1107,29.912,29.9267,294900.0
2009-07-01 10:00:00,40.68,40.72,40.27,40.69,330300.0,29.9414,29.9709,29.6397,29.9488,330300.0
2009-07-01 10:10:00,40.69,40.93,40.68,40.92,261400.0,29.9488,30.1254,29.9414,30.1181,261400.0
2009-07-01 10:20:00,40.91,41.25,40.91,41.13,234900.0,30.1107,30.361,30.1107,30.2726,234900.0
2009-07-01 10:30:00,41.14,41.23,40.97,41.02,120100.0,30.28,30.3462,30.1549,30.1917,120100.0
2009-07-01 10:40:00,41.02,41.06,40.92,40.92,101500.0,30.1917,30.2211,30.1181,30.1181,101500.0
2009-07-01 10:50:00,40.92,40.97,40.82,40.86,78700.0,30.1181,30.1549,30.0445,30.0739,78700.0
2009-07-01 11:00:00,40.87,41.04,40.87,40.97,115100.0,30.0813,30.2064,30.0813,30.1549,115100.0
2009-07-01 11:10:00,40.96,40.99,40.94,40.97,74400.0,30.1475,30.1696,30.1328,30.1549,74400.0
2009-07-01 11:20:00,40.95,40.96,40.83,40.83,69000.0,30.1401,30.1475,30.0518,30.0518,69000.0
2009-07-01 11:30:00,40.85,40.92,40.8,40.88,68800.0,30.0665,30.1181,30.0297,30.0886,68800.0
2009-07-01 11:40:00,40.88,40.96,40.83,40.95,40600.0,30.0886,30.1475,30.0518,30.1401,40600.0
2009-07-01 11:50:00,40.94,41.08,40.94,41.0,89500.0,30.1328,30.2358,30.1328,30.1769,89500.0
2009-07-01 12:00:00,41.0,41.12,40.96,41.08,47600.0,30.1769,30.2653,30.1475,30.2358,47600.0
2009-07-01 12:10:00,41.08,41.09,40.84,40.92,47400.0,30.2358,30.2432,30.0592,30.1181,47400.0
2009-07-01 12:20:00,40.91,40.96,40.87,40.91,24500.0,30.1107,30.1475,30.0813,30.1107,24500.0
2009-07-01 12:30:00,40.9,40.9,40.71,40.71,48400.0,30.1033,30.1033,29.9635,29.9635,48400.0
2009-07-01 12:40:00,40.71,40.77,40.66,40.77,52100.0,29.9635,30.0077,29.9267,30.0077,52100.0
2009-07-01 12:50:00,40.76,40.76,40.68,40.7,30600.0,30.0003,30.0003,29.9414,29.9561,30600.0
2009-07-01 13:00:00,40.7,40.87,40.7,40.86,66800.0,29.9561,30.0813,29.9561,30.0739,66800.0
2009-07-01 13:10:00,40.86,40.89,40.74,40.74,60000.0,30.0739,30.096,29.9856,29.9856,60000.0
2009-07-01 13:20:00,40.74,40.78,40.61,40.7,61200.0,29.9856,30.015,29.8899,29.9561,61200.0
2009-07-01 13:30:00,40.7,40.8,40.68,40.78,33900.0,29.9561,30.0297,29.9414,30.015,33900.0
2009-07-01 13:40:00,40.79,40.82,40.71,40.75,27000.0,30.0224,30.0445,29.9635,29.9929,27000.0
2009-07-01 13:50:00,40.75,40.77,40.67,40.71,19100.0,29.9929,30.0077,29.9341,29.9635,19100.0
2009-07-01 14:00:00,40.71,40.74,40.52,40.54,59300.0,29.9635,29.9856,29.8237,29.8384,59300.0
2009-07-01 14:10:00,40.53,40.61,40.46,40.56,52700.0,29.831,29.8899,29.7795,29.8531,52700.0
2009-07-01 14:20:00,40.55,40.56,40.4,40.44,77900.0,29.8457,29.8531,29.7353,29.7648,77900.0
2009-07-01 14:30:00,40.47,40.52,40.39,40.5,78000.0,29.7869,29.8237,29.728,29.8089,78000.0
2009-07-01 14:40:00,40.49,40.54,40.44,40.52,46500.0,29.8016,29.8384,29.7648,29.8237,46500.0
2009-07-01 14:50:00,40.53,40.55,40.39,40.44,54100.0,29.831,29.8457,29.728,29.7648,54100.0
2009-07-01 15:00:00,40.44,40.56,40.4,40.52,62900.0,29.7648,29.8531,29.7353,29.8237,62900.0
2009-07-01 15:10:00,40.53,40.54,40.39,40.4,90600.0,29.831,29.8384,29.728,29.7353,90600.0
2009-07-01 15:20:00,40.41,40.54,40.29,40.32,99500.0,29.7427,29.8384,29.6544,29.6765,99500.0
2009-07-01 15:30:00,40.32,40.43,40.26,40.39,101400.0,29.6765,29.7574,29.6323,29.728,101400.0
2009-07-01 15:40:00,40.4,40.44,40.31,40.33,195000.0,29.7353,29.7648,29.6691,29.6838,195000.0
2009-07-01 15:50:00,40.33,40.39,40.28,40.34,248700.0,29.6838,29.728,29.647,29.6912,248700.0
2009-07-02 09:30:00,39.61,39.76,39.14,39.18,216300.0,29.1539,29.2643,28.8079,28.8374,216300.0
2009-07-02 09:40:00,39.18,39.39,39.1,39.28,160700.0,28.8374,28.992,28.7785,28.911,160700.0
2009-07-02 09:50:00,39.27,39.28,38.9,39.04,200400.0,28.9036,28.911,28.6313,28.7343,200400.0
2009-07-02 10:00:00,39.05,39.14,38.76,38.77,174700.0,28.7417,28.8079,28.5283,28.5356,174700.0
2009-07-02 10:10:00,38.77,38.96,38.7,38.88,197200.0,28.5356,28.6755,28.4841,28.6166,197200.0
2009-07-02 10:20:00,38.87,38.96,38.85,38.92,162000.0,28.6092,28.6755,28.5945,28.646,162000.0
2009-07-02 10:30:00,38.92,39.2,38.89,39.17,170400.0,28.646,28.8521,28.6239,28.83,170400.0
2009-07-02 10:40:00,39.18,39.3,39.16,39.16,106900.0,28.8374,28.9257,28.8227,28.8227,106900.0
2009-07-02 10:50:00,39.16,39.38,39.13,39.34,108400.0,28.8227,28.9846,28.8006,28.9552,108400.0
2009-07-02 11:00:00,39.34,39.38,39.13,39.35,114200.0,28.9552,28.9846,28.8006,28.9625,114200.0
2009-07-02 11:10:00,39.36,39.47,39.3,39.33,105800.0,28.9699,29.0508,28.9257,28.9478,105800.0
2009-07-02 11:20:00,39.3,39.31,39.09,39.1,95300.0,28.9257,28.9331,28.7711,28.7785,95300.0
2009-07-02 11:30:00,39.1,39.14,39.0,39.07,61400.0,28.7785,28.8079,28.7049,28.7564,61400.0
2009-07-02 11:40:00,39.06,39.13,38.99,39.02,56700.0,28.7491,28.8006,28.6975,28.7196,56700.0
2009-07-02 11:50:00,39.01,39.07,39.0,39.04,46200.0,28.7123,28.7564,28.7049,28.7343,46200.0
2009-07-02 12:00:00,39.03,39.09,38.85,38.99,70700.0,28.727,28.7711,28.5945,28.6975,70700.0
2009-07-02 12:10:00,38.99,39.05,38.97,39.04,21000.0,28.6975,28.7417,28.6828,28.7343,21000.0
2009-07-02 12:20:00,39.05,39.16,39.04,39.12,47100.0,28.7417,28.8227,28.7343,28.7932,47100.0
2009-07-02 12:30:00,39.11,39.12,39.03,39.12,29400.0,28.7859,28.7932,28.727,28.7932,29400.0
2009-07-02 12:40:00,39.12,39.15,39.09,39.09,22000.0,28.7932,28.8153,28.7711,28.7711,22000.0
2009-07-02 12:50:00,39.1,39.28,39.09,39.26,45400.0,28.7785,28.911,28.7711,28.8963,45400.0
2009-07-02 13:00:00,39.26,39.3,39.23,39.25,36100.0,28.8963,28.9257,28.8742,28.8889,36100.0
2009-07-02 13:10:00,39.25,39.26,39.08,39.08,60600.0,28.8889,28.8963,28.7638,28.7638,60600.0
2009-07-02 13:20:00,39.09,39.14,39.05,39.1,53500.0,28.7711,28.8079,28.7417,28.7785,53500.0
2009-07-02 13:30:00,39.1,39.11,39.0,39.04,43700.0,28.7785,28.7859,28.7049,28.7343,43700.0
2009-07-02 13:40:00,39.05,39.09,39.01,39.04,36900.0,28.7417,28.7711,28.7123,28.7343,36900.0
2009-07-02 13:50:00,39.05,39.14,39.0,39.12,94100.0,28.7417,28.8079,28.7049,28.7932,94100.0
2009-07-02 14:00:00,39.11,39.15,39.07,39.11,30300.0,28.7859,28.8153,28.7564,28.7859,30300.0
2009-07-02 14:10:00,39.11,39.11,39.0,39.08,45900.0,28.7859,28.7859,28.7049,28.7638,45900.0
2009-07-02 14:20:00,39.07,39.09,39.0,39.01,39300.0,28.7564,28.7711,28.7049,28.7123,39300.0
2009-07-02 14:30:00,39.0,39.08,38.95,39.02,70600.0,28.7049,28.7638,28.6681,28.7196,70600.0
2009-07-02 14:40:00,39.02,39.02,38.92,38.93,44900.0,28.7196,28.7196,28.646,28.6534,44900.0
2009-07-02 14:50:00,38.93,38.98,38.92,38.96,40700.0,28.6534,28.6902,28.646,28.6755,40700.0
2009-07-02 15:00:00,38.95,39.0,38.95,38.98,40600.0,28.6681,28.7049,28.6681,28.6902,40600.0
2009-07-02 15:10:00,38.97,38.97,38.86,38.88,75400.0,28.6828,28.6828,28.6019,28.6166,75400.0
2009-07-02 15:20:00,38.89,38.89,38.68,38.68,153800.0,28.6239,28.6239,28.4694,28.4694,153800.0
2009-07-02 15:30:00,38.69,38.8,38.65,38.8,229500.0,28.4767,28.5577,28.4473,28.5577,229500.0
2009-07-02 15:40:00,38.8,38.9,38.73,38.88,206200.0,28.5577,28.6313,28.5062,28.6166,206200.0
2009-07-02 15:50:00,38.88,38.89,38.56,38.62,366400.0,28.6166,28.6239,28.3811,28.4252,366400.0
2009-07-06 09:30:00,38.23,38.23,37.83,38.05,281600.0,28.1382,28.1382,27.8438,28.0057,281600.0
2009-07-06 09:40:00,38.03,38.27,37.94,38.25,182900.0,27.991,28.1676,27.9247,28.1529,182900.0
2009-07-06 09:50:00,38.24,38.28,38.0,38.11,124900.0,28.1455,28.175,27.9689,28.0498,124900.0
2009-07-06 10:00:00,38.14,38.32,37.79,37.8,419800.0,28.0719,28.2044,27.8143,27.8217,419800.0
2009-07-06 10:10:00,37.8,37.84,37.5,37.51,246400.0,27.8217,27.8511,27.6009,27.6082,246400.0
2009-07-06 10:20:00,37.51,37.57,37.29,37.29,203700.0,27.6082,27.6524,27.4463,27.4463,203700.0
2009-07-06 10:30:00,37.3,37.3,37.22,37.24,151500.0,27.4537,27.4537,27.3948,27.4095,151500.0
2009-07-06 10:40:00,37.23,37.37,37.22,37.32,139300.0,27.4021,27.5052,27.3948,27.4684,139300.0
2009-07-06 10:50:00,37.32,37.35,37.12,37.35,125700.0,27.4684,27.4905,27.3212,27.4905,125700.0
2009-07-06 11:00:00,37.35,37.6,37.34,37.6,152100.0,27.4905,27.6745,27.4831,27.6745,152100.0
2009-07-06 11:10:00,37.59,37.7,37.55,37.7,119200.0,27.6671,27.7481,27.6377,27.7481,119200.0
2009-07-06 11:20:00,37.69,37.75,37.68,37.74,80900.0,27.7407,27.7849,27.7334,27.7775,80900.0
2009-07-06 11:30:00,37.74,37.79,37.66,37.77,76500.0,27.7775,27.8143,27.7186,27.7996,76500.0
2009-07-06 11:40:00,37.77,37.83,37.7,37.82,101700.0,27.7996,27.8438,27.7481,27.8364,101700.0
2009-07-06 11:50:00,37.82,37.88,37.61,37.64,56500.0,27.8364,27.8806,27.6818,27.7039,56500.0
2009-07-06 12:00:00,37.64,37.68,37.62,37.64,43700.0,27.7039,27.7334,27.6892,27.7039,43700.0
2009-07-06 12:10:00,37.64,37.76,37.63,37.75,39300.0,27.7039,27.7922,27.6966,27.7849,39300.0
2009-07-06 12:20:00,37.76,37.79,37.65,37.65,29100.0,27.7922,27.8143,27.7113,27.7113,29100.0
2009-07-06 12:30:00,37.65,37.68,37.63,37.63,32900.0,27.7113,27.7334,27.6966,27.6966,32900.0
2009-07-06 12:40:00,37.63,37.63,37.55,37.62,71400.0,27.6966,27.6966,27.6377,27.6892,71400.0
2009-07-06 12:50:00,37.62,37.62,37.49,37.51,126500.0,27.6892,27.6892,27.5935,27.6082,126500.0
2009-07-06 13:00:00,37.51,37.61,37.5,37.6,66700.0,27.6082,27.6818,27.6009,27.6745,66700.0
2009-07-06 13:10:00,37.61,37.82,37.58,37.77,51200.0,27.6818,27.8364,27.6597,27.7996,51200.0
2009-07-06 13:20:00,37.76,37.9,37.75,37.85,66600.0,27.7922,27.8953,27.7849,27.8585,66600.0
2009-07-06 13:30:00,37.85,37.88,37.76,37.88,45800.0,27.8585,27.8806,27.7922,27.8806,45800.0
2009-07-06 13:40:00,37.88,37.93,37.82,37.85,82900.0,27.8806,27.9174,27.8364,27.8585,82900.0
2009-07-06 13:50:00,37.85,37.9,37.8,37.84,76600.0,27.8585,27.8953,27.8217,27.8511,76600.0
2009-07-06 14:00:00,37.86,37.95,37.84,37.91,46400.0,27.8658,27.9321,27.8511,27.9026,46400.0
2009-07-06 14:10:00,37.91,38.02,37.91,37.95,56300.0,27.9026,27.9836,27.9026,27.9321,56300.0
2009-07-06 14:20:00,37.95,37.96,37.83,37.88,36400.0,27.9321,27.9394,27.8438,27.8806,36400.0
2009-07-06 14:30:00,37.88,37.92,37.8,37.85,60400.0,27.8806,27.91,27.8217,27.8585,60400.0
2009-07-06 14:40:00,37.85,37.85,37.77,37.79,54900.0,27.8585,27.8585,27.7996,27.8143,54900.0
2009-07-06 14:50:00,37.79,37.91,37.79,37.83,90700.0,27.8143,27.9026,27.8143,27.8438,90700.0
2009-07-06 15:00:00,37.84,38.05,37.84,38.03,104600.0,27.8511,28.0057,27.8511,27.991,104600.0
2009-07-06 15:10:00,38.03,38.03,37.88,37.94,95400.0,27.991,27.991,27.8806,27.9247,95400.0
2009-07-06 15:20:00,37.93,37.96,37.89,37.92,100400.0,27.9174,27.9394,27.8879,27.91,100400.0
2009-07-06 15:30:00,37.92,37.92,37.67,37.73,177200.0,27.91,27.91,27.726,27.7702,177200.0
2009-07-06 15:40:00,37.73,38.04,37.67,37.95,245900.0,27.7702,27.9983,27.726,27.9321,245900.0
2009-07-06 15:50:00,37.96,38.05,37.95,38.0,249000.0,27.9394,28.0057,27.9321,27.9689,249000.0
2009-07-07 09:30:00,37.91,38.11,37.5,37.52,134800.0,27.9026,28.0498,27.6009,27.6156,134800.0
2009-07-07 09:40:00,37.54,37.54,37.21,37.4,131200.0,27.6303,27.6303,27.3874,27.5273,131200.0
2009-07-07 09:50:00,37.39,37.62,37.35,37.41,83900.0,27.5199,27.6892,27.4905,27.5346,83900.0
2009-07-07 10:00:00,37.4,37.4,37.07,37.07,110700.0,27.5273,27.5273,27.2844,27.2844,110700.0
2009-07-07 10:10:00,37.07,37.17,36.92,36.97,199300.0,27.2844,27.358,27.174,27.2108,199300.0
2009-07-07 10:20:00,36.97,36.97,36.81,36.91,129900.0,27.2108,27.2108,27.093,27.1666,129900.0
2009-07-07 10:30:00,36.9,37.05,36.84,36.9,104700.0,27.1593,27.2697,27.1151,27.1593,104700.0
2009-07-07 10:40:00,36.91,37.11,36.9,36.97,59800.0,27.1666,27.3138,27.1593,27.2108,59800.0
2009-07-07 10:50:00,36.97,36.97,36.84,36.95,70700.0,27.2108,27.2108,27.1151,27.1961,70700.0
2009-07-07 11:00:00,36.94,37.04,36.88,37.04,126500.0,27.1887,27.2623,27.1445,27.2623,126500.0
2009-07-07 11:10:00,37.05,37.09,36.99,37.03,40500.0,27.2697,27.2991,27.2255,27.2549,40500.0
2009-07-07 11:20:00,37.02,37.09,36.98,36.98,41300.0,27.2476,27.2991,27.2181,27.2181,41300.0
2009-07-07 11:30:00,36.98,37.01,36.84,36.85,78000.0,27.2181,27.2402,27.1151,27.1225,78000.0
2009-07-07 11:40:00,36.84,36.87,36.73,36.74,68500.0,27.1151,27.1372,27.0341,27.0415,68500.0
2009-07-07 11:50:00,36.73,36.84,36.68,36.8,74600.0,27.0341,27.1151,26.9973,27.0857,74600.0
2009-07-07 12:00:00,36.81,36.85,36.77,36.77,36900.0,27.093,27.1225,27.0636,27.0636,36900.0
2009-07-07 12:10:00,36.78,36.84,36.72,36.84,44700.0,27.0709,27.1151,27.0268,27.1151,44700.0
2009-07-07 12:20:00,36.82,36.82,36.61,36.66,61200.0,27.1004,27.1004,26.9458,26.9826,61200.0
2009-07-07 12:30:00,36.66,36.69,36.65,36.65,33300.0,26.9826,27.0047,26.9752,26.9752,33300.0
2009-07-07 12:40:00,36.65,36.74,36.6,36.73,54300.0,26.9752,27.0415,26.9384,27.0341,54300.0
2009-07-07 12:50:00,36.73,36.78,36.72,36.75,42800.0,27.0341,27.0709,27.0268,27.0489,42800.0
2009-07-07 13:00:00,36.75,36.78,36.64,36.78,73000.0,27.0489,27.0709,26.9679,27.0709,73000.0
2009-07-07 13:10:00,36.79,36.97,36.78,36.89,99100.0,27.0783,27.2108,27.0709,27.1519,99100.0
2009-07-07 13:20:00,36.89,36.94,36.82,36.85,81200.0,27.1519,27.1887,27.1004,27.1225,81200.0
2009-07-07 13:30:00,36.86,36.96,36.86,36.89,148400.0,27.1298,27.2034,27.1298,27.1519,148400.0
2009-07-07 13:40:00,36.9,36.9,36.77,36.8,40300.0,27.1593,27.1593,27.0636,27.0857,40300.0
2009-07-07 13:50:00,36.8,36.85,36.74,36.82,39300.0,27.0857,27.1225,27.0415,27.1004,39300.0
2009-07-07 14:00:00,36.83,36.87,36.7,36.7,58900.0,27.1077,27.1372,27.012,27.012,58900.0
2009-07-07 14:10:00,36.71,36.84,36.67,36.71,54000.0,27.0194,27.1151,26.99,27.0194,54000.0
2009-07-07 14:20:00,36.71,36.8,36.69,36.74,48500.0,27.0194,27.0857,27.0047,27.0415,48500.0
2009-07-07 14:30:00,36.73,36.73,36.62,36.64,88900.0,27.0341,27.0341,26.9532,26.9679,88900.0
2009-07-07 14:40:00,36.65,36.71,36.51,36.53,69000.0,26.9752,27.0194,26.8722,26.8869,69000.0
2009-07-07 14:50:00,36.54,36.57,36.4,36.42,120600.0,26.8943,26.9164,26.7912,26.806,120600.0
2009-07-07 15:00:00,36.42,36.44,36.3,36.39,124400.0,26.806,26.8207,26.7176,26.7839,124400.0
2009-07-07 15:10:00,36.39,36.46,36.32,36.39,146300.0,26.7839,26.8354,26.7324,26.7839,146300.0
2009-07-07 15:20:00,36.4,36.41,36.14,36.3,261400.0,26.7912,26.7986,26.5999,26.7176,261400.0
2009-07-07 15:30:00,36.29,36.33,36.15,36.18,192000.0,26.7103,26.7397,26.6072,26.6293,192000.0
2009-07-07 15:40:00,36.17,36.2,36.0,36.02,323900.0,26.622,26.644,26.4968,26.5116,323900.0
2009-07-07 15:50:00,36.02,36.06,35.95,35.98,610400.0,26.5116,26.541,26.46,26.4821,610400.0
2009-07-08 09:30:00,36.23,36.29,35.35,35.5,425000.0,26.6661,26.7103,26.0184,26.1288,425000.0
2009-07-08 09:40:00,35.5,35.57,35.36,35.5,467400.0,26.1288,26.1803,26.0258,26.1288,467400.0
2009-07-08 09:50:00,35.5,35.62,35.3,35.36,339400.0,26.1288,26.2171,25.9816,26.0258,339400.0
2009-07-08 10:00:00,35.36,35.54,35.35,35.52,309100.0,26.0258,26.1583,26.0184,26.1435,309100.0
2009-07-08 10:10:00,35.53,35.76,35.5,35.74,385100.0,26.1509,26.3202,26.1288,26.3055,385100.0
2009-07-08 10:20:00,35.74,35.82,35.66,35.7,131800.0,26.3055,26.3643,26.2466,26.276,131800.0
2009-07-08 10:30:00,35.7,35.7,35.48,35.53,223400.0,26.276,26.276,26.1141,26.1509,223400.0
2009-07-08 10:40:00,35.53,35.8,35.5,35.76,162500.0,26.1509,26.3496,26.1288,26.3202,162500.0
2009-07-08 10:50:00,35.76,35.85,35.65,35.67,175000.0,26.3202,26.3864,26.2392,26.2539,175000.0
2009-07-08 11:00:00,35.67,35.74,35.5,35.6,196300.0,26.2539,26.3055,26.1288,26.2024,196300.0
2009-07-08 11:10:00,35.61,35.72,35.58,35.69,125500.0,26.2098,26.2907,26.1877,26.2687,125500.0
2009-07-08 11:20:00,35.69,35.69,35.5,35.53,146200.0,26.2687,26.2687,26.1288,26.1509,146200.0
2009-07-08 11:30:00,35.53,35.71,35.51,35.7,110100.0,26.1509,26.2834,26.1362,26.276,110100.0
2009-07-08 11:40:00,35.7,35.79,35.7,35.77,92400.0,26.276,26.3423,26.276,26.3275,92400.0
2009-07-08 11:50:00,35.76,35.83,35.57,35.63,265800.0,26.3202,26.3717,26.1803,26.2245,265800.0
2009-07-08 12:00:00,35.63,35.71,35.59,35.65,103000.0,26.2245,26.2834,26.1951,26.2392,103000.0
2009-07-08 12:10:00,35.64,35.66,35.39,35.42,116000.0,26.2319,26.2466,26.0479,26.0699,116000.0
2009-07-08 12:20:00,35.42,35.44,35.26,35.28,116600.0,26.0699,26.0847,25.9522,25.9669,116600.0
2009-07-08 12:30:00,35.28,35.36,35.17,35.22,87800.0,25.9669,26.0258,25.8859,25.9227,87800.0
2009-07-08 12:40:00,35.22,35.33,35.16,35.32,73600.0,25.9227,26.0037,25.8786,25.9963,73600.0
2009-07-08 12:50:00,35.32,35.38,35.25,35.25,62300.0,25.9963,26.0405,25.9448,25.9448,62300.0
2009-07-08 13:00:00,35.26,35.71,35.24,35.64,187800.0,25.9522,26.2834,25.9375,26.2319,187800.0
2009-07-08 13:10:00,35.64,35.77,35.62,35.64,134600.0,26.2319,26.3275,26.2171,26.2319,134600.0
2009-07-08 13:20:00,35.63,35.75,35.52,35.72,111900.0,26.2245,26.3128,26.1435,26.2907,111900.0
2009-07-08 13:30:00,35.71,35.8,35.57,35.59,120700.0,26.2834,26.3496,26.1803,26.1951,120700.0
2009-07-08 13:40:00,35.58,35.73,35.55,35.68,66400.0,26.1877,26.2981,26.1656,26.2613,66400.0
2009-07-08 13:50:00,35.67,35.67,35.55,35.57,66900.0,26.2539,26.2539,26.1656,26.1803,66900.0
2009-07-08 14:00:00,35.56,35.59,35.31,35.44,138600.0,26.173,26.1951,25.989,26.0847,138600.0
2009-07-08 14:10:00,35.44,35.45,35.26,35.28,88300.0,26.0847,26.092,25.9522,25.9669,88300.0
2009-07-08 14:20:00,35.28,35.4,35.2,35.3,97500.0,25.9669,26.0552,25.908,25.9816,97500.0
2009-07-08 14:30:00,35.26,35.34,35.15,35.33,122700.0,25.9522,26.0111,25.8712,26.0037,122700.0
2009-07-08 14:40:00,35.34,35.37,35.22,35.27,74600.0,26.0111,26.0331,25.9227,25.9595,74600.0
2009-07-08 14:50:00,35.28,35.59,35.26,35.56,147900.0,25.9669,26.1951,25.9522,26.173,147900.0
2009-07-08 15:00:00,35.56,35.71,35.48,35.58,113900.0,26.173,26.2834,26.1141,26.1877,113900.0
2009-07-08 15:10:00,35.58,35.71,35.51,35.65,238000.0,26.1877,26.2834,26.1362,26.2392,238000.0
2009-07-08 15:20:00,35.66,35.69,35.41,35.51,179000.0,26.2466,26.2687,26.0626,26.1362,179000.0
2009-07-08 15:30:00,35.51,35.72,35.5,35.66,185200.0,26.1362,26.2907,26.1288,26.2466,185200.0
2009-07-08 15:40:00,35.68,36.0,35.65,35.93,330000.0,26.2613,26.4968,26.2392,26.4453,330000.0
2009-07-08 15:50:00,35.92,35.93,35.81,35.84,346400.0,26.438,26.4453,26.357,26.3791,346400.0
2009-07-09 09:30:00,36.34,36.59,35.96,36.28,218100.0,26.7471,26.9311,26.4674,26.7029,218100.0
2009-07-09 09:40:00,36.28,36.28,35.7,35.71,166900.0,26.7029,26.7029,26.276,26.2834,166900.0
2009-07-09 09:50:00,35.72,36.39,35.55,35.71,865400.0,26.2907,26.7839,26.1656,26.2834,865400.0
2009-07-09 10:00:00,35.71,36.26,35.62,36.24,379600.0,26.2834,26.6882,26.2171,26.6735,379600.0
2009-07-09 10:10:00,36.23,36.27,36.08,36.15,120000.0,26.6661,26.6956,26.5557,26.6072,120000.0
2009-07-09 10:20:00,36.12,36.16,35.64,35.81,179300.0,26.5852,26.6146,26.2319,26.357,179300.0
2009-07-09 10:30:00,35.82,36.02,35.58,35.8,149300.0,26.3643,26.5116,26.1877,26.3496,149300.0
2009-07-09 10:40:00,35.81,36.06,35.73,35.8,130500.0,26.357,26.541,26.2981,26.3496,130500.0
2009-07-09 10:50:00,35.81,36.02,35.81,35.95,65300.0,26.357,26.5116,26.357,26.46,65300.0
2009-07-09 11:00:00,35.95,35.95,35.6,35.75,223300.0,26.46,26.46,26.2024,26.3128,223300.0
2009-07-09 11:10:00,35.75,35.83,35.61,35.71,80300.0,26.3128,26.3717,26.2098,26.2834,80300.0
2009-07-09 11:20:00,35.72,35.83,35.69,35.74,86700.0,26.2907,26.3717,26.2687,26.3055,86700.0
2009-07-09 11:30:00,35.74,36.0,35.73,35.95,87400.0,26.3055,26.4968,26.2981,26.46,87400.0
2009-07-09 11:40:00,35.96,36.21,35.95,36.08,90700.0,26.4674,26.6514,26.46,26.5557,90700.0
2009-07-09 11:50:00,36.07,36.11,35.86,35.87,49900.0,26.5484,26.5778,26.3938,26.4012,49900.0
2009-07-09 12:00:00,35.86,36.07,35.78,36.06,115800.0,26.3938,26.5484,26.3349,26.541,115800.0
2009-07-09 12:10:00,36.06,36.21,36.04,36.19,88600.0,26.541,26.6514,26.5263,26.6367,88600.0
2009-07-09 12:20:00,36.19,36.27,36.14,36.17,59600.0,26.6367,26.6956,26.5999,26.622,59600.0
2009-07-09 12:30:00,36.16,36.2,36.03,36.18,37900.0,26.6146,26.644,26.5189,26.6293,37900.0
2009-07-09 12:40:00,36.17,36.21,36.03,36.03,56400.0,26.622,26.6514,26.5189,26.5189,56400.0
2009-07-09 12:50:00,36.05,36.2,35.99,36.13,81000.0,26.5336,26.644,26.4895,26.5925,81000.0
2009-07-09 13:00:00,36.14,36.14,35.87,36.0,109000.0,26.5999,26.5999,26.4012,26.4968,109000.0
2009-07-09 13:10:00,36.0,36.18,35.99,35.99,82100.0,26.4968,26.6293,26.4895,26.4895,82100.0
2009-07-09 13:20:00,35.99,36.04,35.88,36.01,89300.0,26.4895,26.5263,26.4085,26.5042,89300.0
2009-07-09 13:30:00,36.04,36.09,35.93,35.96,75500.0,26.5263,26.5631,26.4453,26.4674,75500.0
2009-07-09 13:40:00,35.97,36.12,35.96,36.08,88800.0,26.4748,26.5852,26.4674,26.5557,88800.0
2009-07-09 13:50:00,36.08,36.15,36.02,36.14,49200.0,26.5557,26.6072,26.5116,26.5999,49200.0
2009-07-09 14:00:00,36.14,36.15,36.0,36.02,69000.0,26.5999,26.6072,26.4968,26.5116,69000.0
2009-07-09 14:10:00,36.03,36.11,35.98,36.03,90400.0,26.5189,26.5778,26.4821,26.5189,90400.0
2009-07-09 14:20:00,36.04,36.04,35.96,35.99,99900.0,26.5263,26.5263,26.4674,26.4895,99900.0
2009-07-09 14:30:00,36.0,36.04,35.96,35.99,126100.0,26.4968,26.5263,26.4674,26.4895,126100.0
2009-07-09 14:40:00,35.99,36.01,35.93,35.98,93300.0,26.4895,26.5042,26.4453,26.4821,93300.0
2009-07-09 14:50:00,35.97,36.01,35.81,35.83,73100.0,26.4748,26.5042,26.357,26.3717,73100.0
2009-07-09 15:00:00,35.82,35.87,35.69,35.73,105500.0,26.3643,26.4012,26.2687,26.2981,105500.0
2009-07-09 15:10:00,35.72,35.88,35.72,35.86,59100.0,26.2907,26.4085,26.2907,26.3938,59100.0
2009-07-09 15:20:00,35.86,35.86,35.65,35.69,119800.0,26.3938,26.3938,26.2392,26.2687,119800.0
2009-07-09 15:30:00,35.69,35.75,35.58,35.61,131300.0,26.2687,26.3128,26.1877,26.2098,131300.0
2009-07-09 15:40:00,35.61,35.79,35.6,35.77,167000.0,26.2098,26.3423,26.2024,26.3275,167000.0
2009-07-09 15:50:00,35.77,35.78,35.58,35.63,358700.0,26.3275,26.3349,26.1877,26.2245,358700.0
2009-07-10 09:30:00,35.31,35.81,35.26,35.46,146300.0,25.989,26.357,25.9522,26.0994,146300.0
2009-07-10 09:40:00,35.48,35.66,35.34,35.57,77100.0,26.1141,26.2466,26.0111,26.1803,77100.0
2009-07-10 09:50:00,35.61,35.93,35.41,35.48,195900.0,26.2098,26.4453,26.0626,26.1141,195900.0
2009-07-10 10:00:00,35.5,35.56,35.25,35.48,213000.0,26.1288,26.173,25.9448,26.1141,213000.0
2009-07-10 10:10:00,35.48,35.75,35.48,35.49,141300.0,26.1141,26.3128,26.1141,26.1215,141300.0
2009-07-10 10:20:00,35.5,35.54,35.35,35.52,85800.0,26.1288,26.1583,26.0184,26.1435,85800.0
2009-07-10 10:30:00,35.54,35.55,35.31,35.36,46700.0,26.1583,26.1656,25.989,26.0258,46700.0
2009-07-10 10:40:00,35.35,35.49,35.22,35.42,78300.0,26.0184,26.1215,25.9227,26.0699,78300.0
2009-07-10 10:50:00,35.42,35.46,35.33,35.33,55300.0,26.0699,26.0994,26.0037,26.0037,55300.0
2009-07-10 11:00:00,35.32,35.32,35.08,35.18,92500.0,25.9963,25.9963,25.8197,25.8933,92500.0
2009-07-10 11:10:00,35.18,35.18,35.0,35.01,115500.0,25.8933,25.8933,25.7608,25.7682,115500.0
2009-07-10 11:20:00,35.03,35.08,34.91,34.96,127400.0,25.7829,25.8197,25.6946,25.7314,127400.0
2009-07-10 11:30:00,34.95,35.23,34.9,35.17,164200.0,25.724,25.9301,25.6872,25.8859,164200.0
2009-07-10 11:40:00,35.18,35.31,35.13,35.28,233900.0,25.8933,25.989,25.8565,25.9669,233900.0
2009-07-10 11:50:00,35.29,35.43,35.27,35.33,158500.0,25.9743,26.0773,25.9595,26.0037,158500.0
2009-07-10 12:00:00,35.33,35.53,35.25,35.43,109900.0,26.0037,26.1509,25.9448,26.0773,109900.0
2009-07-10 12:10:00,35.43,35.49,35.37,35.49,79500.0,26.0773,26.1215,26.0331,26.1215,79500.0
2009-07-10 12:20:00,35.48,35.49,35.38,35.41,61700.0,26.1141,26.1215,26.0405,26.0626,61700.0
2009-07-10 12:30:00,35.4,35.55,35.39,35.55,45800.0,26.0552,26.1656,26.0479,26.1656,45800.0
2009-07-10 12:40:00,35.55,35.65,35.54,35.56,70300.0,26.1656,26.2392,26.1583,26.173,70300.0
2009-07-10 12:50:00,35.57,35.57,35.43,35.47,36600.0,26.1803,26.1803,26.0773,26.1067,36600.0
2009-07-10 13:00:00,35.47,35.59,35.47,35.52,37000.0,26.1067,26.1951,26.1067,26.1435,37000.0
2009-07-10 13:10:00,35.54,35.64,35.51,35.63,28700.0,26.1583,26.2319,26.1362,26.2245,28700.0
2009-07-10 13:20:00,35.65,35.65,35.54,35.59,68200.0,26.2392,26.2392,26.1583,26.1951,68200.0
2009-07-10 13:30:00,35.6,35.64,35.47,35.49,95700.0,26.2024,26.2319,26.1067,26.1215,95700.0
2009-07-10 13:40:00,35.49,35.52,35.44,35.47,117400.0,26.1215,26.1435,26.0847,26.1067,117400.0
2009-07-10 13:50:00,35.45,35.47,35.37,35.43,118600.0,26.092,26.1067,26.0331,26.0773,118600.0
2009-07-10 14:00:00,35.44,35.44,35.27,35.32,128100.0,26.0847,26.0847,25.9595,25.9963,128100.0
2009-07-10 14:10:00,35.31,35.37,35.19,35.37,83700.0,25.989,26.0331,25.9007,26.0331,83700.0
2009-07-10 14:20:00,35.37,35.37,35.18,35.2,154000.0,26.0331,26.0331,25.8933,25.908,154000.0
2009-07-10 14:30:00,35.21,35.32,35.2,35.29,146700.0,25.9154,25.9963,25.908,25.9743,146700.0
2009-07-10 14:40:00,35.29,35.41,35.26,35.41,121100.0,25.9743,26.0626,25.9522,26.0626,121100.0
2009-07-10 14:50:00,35.41,35.44,35.28,35.3,66900.0,26.0626,26.0847,25.9669,25.9816,66900.0
2009-07-10 15:00:00,35.29,35.38,35.25,35.25,73200.0,25.9743,26.0405,25.9448,25.9448,73200.0
2009-07-10 15:10:00,35.25,35.46,35.24,35.38,98100.0,25.9448,26.0994,25.9375,26.0405,98100.0
2009-07-10 15:20:00,35.38,35.39,35.18,35.21,145000.0,26.0405,26.0479,25.8933,25.9154,145000.0
2009-07-10 15:30:00,35.21,35.31,35.19,35.3,123100.0,25.9154,25.989,25.9007,25.9816,123100.0
2009-07-10 15:40:00,35.3,35.44,35.2,35.4,256000.0,25.9816,26.0847,25.908,26.0552,256000.0
2009-07-10 15:50:00,35.41,35.42,35.25,35.26,286000.0,26.0626,26.0699,25.9448,25.9522,286000.0
2009-07-13 09:30:00,35.37,35.69,35.28,35.45,148600.0,26.0331,26.2687,25.9669,26.092,148600.0
2009-07-13 09:40:00,35.46,35.46,35.03,35.28,166500.0,26.0994,26.0994,25.7829,25.9669,166500.0
2009-07-13 09:50:00,35.29,35.31,34.99,35.07,136900.0,25.9743,25.989,25.7534,25.8123,136900.0
2009-07-13 10:00:00,35.08,35.09,34.96,35.03,177300.0,25.8197,25.8271,25.7314,25.7829,177300.0
2009-07-13 10:10:00,35.03,35.46,35.03,35.41,120900.0,25.7829,26.0994,25.7829,26.0626,120900.0
2009-07-13 10:20:00,35.41,35.68,35.32,35.65,167400.0,26.0626,26.2613,25.9963,26.2392,167400.0
2009-07-13 10:30:00,35.65,35.96,35.65,35.91,217700.0,26.2392,26.4674,26.2392,26.4306,217700.0
2009-07-13 10:40:00,35.92,35.99,35.74,35.8,184000.0,26.438,26.4895,26.3055,26.3496,184000.0
2009-07-13 10:50:00,35.81,36.14,35.72,36.09,136800.0,26.357,26.5999,26.2907,26.5631,136800.0
2009-07-13 11:00:00,36.1,36.18,35.92,35.98,96600.0,26.5704,26.6293,26.438,26.4821,96600.0
2009-07-13 11:10:00,35.99,36.14,35.91,36.08,72400.0,26.4895,26.5999,26.4306,26.5557,72400.0
2009-07-13 11:20:00,36.08,36.18,35.99,36.15,56800.0,26.5557,26.6293,26.4895,26.6072,56800.0
2009-07-13 11:30:00,36.17,36.58,36.15,36.41,136900.0,26.622,26.9237,26.6072,26.7986,136900.0
2009-07-13 11:40:00,36.41,36.56,36.36,36.51,70800.0,26.7986,26.909,26.7618,26.8722,70800.0
2009-07-13 11:50:00,36.51,36.51,36.41,36.43,46800.0,26.8722,26.8722,26.7986,26.8133,46800.0
2009-07-13 12:00:00,36.43,36.55,36.35,36.39,61300.0,26.8133,26.9016,26.7544,26.7839,61300.0
2009-07-13 12:10:00,36.39,36.43,36.36,36.41,35800.0,26.7839,26.8133,26.7618,26.7986,35800.0
2009-07-13 12:20:00,36.38,36.42,36.24,36.41,44300.0,26.7765,26.806,26.6735,26.7986,44300.0
2009-07-13 12:30:00,36.41,36.44,36.23,36.26,36800.0,26.7986,26.8207,26.6661,26.6882,36800.0
2009-07-13 12:40:00,36.26,36.39,36.23,36.31,36200.0,26.6882,26.7839,26.6661,26.725,36200.0
2009-07-13 12:50:00,36.32,36.32,36.26,36.29,20500.0,26.7324,26.7324,26.6882,26.7103,20500.0
2009-07-13 13:00:00,36.29,36.36,36.26,36.35,35300.0,26.7103,26.7618,26.6882,26.7544,35300.0
2009-07-13 13:10:00,36.33,36.48,36.24,36.47,39500.0,26.7397,26.8501,26.6735,26.8428,39500.0
2009-07-13 13:20:00,36.47,36.54,36.39,36.4,38400.0,26.8428,26.8943,26.7839,26.7912,38400.0
2009-07-13 13:30:00,36.42,36.43,36.31,36.31,37800.0,26.806,26.8133,26.725,26.725,37800.0
2009-07-13 13:40:00,36.32,36.35,36.22,36.25,41500.0,26.7324,26.7544,26.6588,26.6808,41500.0
2009-07-13 13:50:00,36.23,36.28,36.17,36.21,65100.0,26.6661,26.7029,26.622,26.6514,65100.0
2009-07-13 14:00:00,36.23,36.3,36.16,36.16,56800.0,26.6661,26.7176,26.6146,26.6146,56800.0
2009-07-13 14:10:00,36.15,36.27,36.15,36.23,72500.0,26.6072,26.6956,26.6072,26.6661,72500.0
2009-07-13 14:20:00,36.23,36.28,36.15,36.19,106300.0,26.6661,26.7029,26.6072,26.6367,106300.0
2009-07-13 14:30:00,36.19,36.28,36.15,36.16,72800.0,26.6367,26.7029,26.6072,26.6146,72800.0
2009-07-13 14:40:00,36.16,36.18,36.06,36.13,104000.0,26.6146,26.6293,26.541,26.5925,104000.0
2009-07-13 14:50:00,36.14,36.22,36.09,36.2,101900.0,26.5999,26.6588,26.5631,26.644,101900.0
2009-07-13 15:00:00,36.21,36.3,36.17,36.3,220400.0,26.6514,26.7176,26.622,26.7176,220400.0
2009-07-13 15:10:00,36.31,36.39,36.27,36.35,133400.0,26.725,26.7839,26.6956,26.7544,133400.0
2009-07-13 15:20:00,36.36,36.39,36.3,36.31,112400.0,26.7618,26.7839,26.7176,26.725,112400.0
2009-07-13 15:30:00,36.31,36.46,36.26,36.45,119200.0,26.725,26.8354,26.6882,26.828,119200.0
2009-07-13 15:40:00,36.45,36.6,36.45,36.5,176100.0,26.828,26.9384,26.828,26.8648,176100.0
2009-07-13 15:50:00,36.49,36.62,36.48,36.6,309800.0,26.8575,26.9532,26.8501,26.9384,309800.0
2009-07-14 09:30:00,36.74,36.92,36.21,36.53,210700.0,27.0415,27.174,26.6514,26.8869,210700.0
2009-07-14 09:40:00,36.53,36.65,36.11,36.18,144800.0,26.8869,26.9752,26.5778,26.6293,144800.0
2009-07-14 09:50:00,36.18,36.42,35.96,36.03,184400.0,26.6293,26.806,26.4674,26.5189,184400.0
2009-07-14 10:00:00,36.01,36.29,36.01,36.23,104100.0,26.5042,26.7103,26.5042,26.6661,104100.0
2009-07-14 10:10:00,36.23,36.26,35.94,36.13,124000.0,26.6661,26.6882,26.4527,26.5925,124000.0
2009-07-14 10:20:00,36.12,36.14,35.83,36.11,105100.0,26.5852,26.5999,26.3717,26.5778,105100.0
2009-07-14 10:30:00,36.11,36.12,35.81,35.89,95200.0,26.5778,26.5852,26.357,26.4159,95200.0
2009-07-14 10:40:00,35.87,35.94,35.78,35.91,69100.0,26.4012,26.4527,26.3349,26.4306,69100.0
2009-07-14 10:50:00,35.92,36.06,35.89,36.01,56200.0,26.438,26.541,26.4159,26.5042,56200.0
2009-07-14 11:00:00,36.01,36.25,35.93,36.25,165800.0,26.5042,26.6808,26.4453,26.6808,165800.0
2009-07-14 11:10:00,36.24,36.4,36.23,36.35,96400.0,26.6735,26.7912,26.6661,26.7544,96400.0
2009-07-14 11:20:00,36.35,36.56,36.35,36.54,73700.0,26.7544,26.909,26.7544,26.8943,73700.0
2009-07-14 11:30:00,36.55,36.73,36.52,36.65,88100.0,26.9016,27.0341,26.8796,26.9752,88100.0
2009-07-14 11:40:00,36.66,36.79,36.65,36.78,55600.0,26.9826,27.0783,26.9752,27.0709,55600.0
2009-07-14 11:50:00,36.78,36.86,36.68,36.72,70600.0,27.0709,27.1298,26.9973,27.0268,70600.0
2009-07-14 12:00:00,36.73,36.75,36.63,36.67,41100.0,27.0341,27.0489,26.9605,26.99,41100.0
2009-07-14 12:10:00,36.66,36.66,36.5,36.51,34800.0,26.9826,26.9826,26.8648,26.8722,34800.0
2009-07-14 12:20:00,36.5,36.53,36.37,36.4,59100.0,26.8648,26.8869,26.7692,26.7912,59100.0
2009-07-14 12:30:00,36.42,36.46,36.35,36.43,33400.0,26.806,26.8354,26.7544,26.8133,33400.0
2009-07-14 12:40:00,36.43,36.54,36.33,36.49,40300.0,26.8133,26.8943,26.7397,26.8575,40300.0
2009-07-14 12:50:00,36.49,36.56,36.48,36.5,33700.0,26.8575,26.909,26.8501,26.8648,33700.0
2009-07-14 13:00:00,36.51,36.62,36.5,36.54,75700.0,26.8722,26.9532,26.8648,26.8943,75700.0
2009-07-14 13:10:00,36.55,36.61,36.5,36.54,58700.0,26.9016,26.9458,26.8648,26.8943,58700.0
2009-07-14 13:20:00,36.55,36.65,36.52,36.63,65900.0,26.9016,26.9752,26.8796,26.9605,65900.0
2009-07-14 13:30:00,36.63,36.64,36.49,36.5,62300.0,26.9605,26.9679,26.8575,26.8648,62300.0
2009-07-14 13:40:00,36.5,36.66,36.49,36.59,33300.0,26.8648,26.9826,26.8575,26.9311,33300.0
2009-07-14 13:50:00,36.61,36.64,36.5,36.55,47500.0,26.9458,26.9679,26.8648,26.9016,47500.0
2009-07-14 14:00:00,36.55,36.55,36.38,36.5,48100.0,26.9016,26.9016,26.7765,26.8648,48100.0
2009-07-14 14:10:00,36.49,36.61,36.45,36.55,47800.0,26.8575,26.9458,26.828,26.9016,47800.0
2009-07-14 14:20:00,36.56,36.67,36.5,36.5,41800.0,26.909,26.99,26.8648,26.8648,41800.0
2009-07-14 14:30:00,36.49,36.68,36.44,36.66,54800.0,26.8575,26.9973,26.8207,26.9826,54800.0
2009-07-14 14:40:00,36.66,36.77,36.62,36.69,71100.0,26.9826,27.0636,26.9532,27.0047,71100.0
2009-07-14 14:50:00,36.7,36.73,36.63,36.73,59200.0,27.012,27.0341,26.9605,27.0341,59200.0
2009-07-14 15:00:00,36.72,36.78,36.61,36.64,99300.0,27.0268,27.0709,26.9458,26.9679,99300.0
2009-07-14 15:10:00,36.65,36.81,36.65,36.74,104900.0,26.9752,27.093,26.9752,27.0415,104900.0
2009-07-14 15:20:00,36.72,36.75,36.64,36.74,90500.0,27.0268,27.0489,26.9679,27.0415,90500.0
2009-07-14 15:30:00,36.73,36.84,36.69,36.8,184700.0,27.0341,27.1151,27.0047,27.0857,184700.0
2009-07-14 15:40:00,36.81,36.89,36.73,36.79,191400.0,27.093,27.1519,27.0341,27.0783,191400.0
2009-07-14 15:50:00,36.79,36.89,36.77,36.85,227100.0,27.0783,27.1519,27.0636,27.1225,227100.0
2009-07-15 09:30:00,37.59,37.8,37.41,37.79,242700.0,27.6671,27.8217,27.5346,27.8143,242700.0
2009-07-15 09:40:00,37.78,38.08,37.68,38.06,214500.0,27.807,28.0278,27.7334,28.013,214500.0
2009-07-15 09:50:00,38.08,38.31,37.93,38.1,444300.0,28.0278,28.197,27.9174,28.0425,444300.0
2009-07-15 10:00:00,38.09,38.35,38.08,38.31,153500.0,28.0351,28.2265,28.0278,28.197,153500.0
2009-07-15 10:10:00,38.29,38.37,38.21,38.33,127500.0,28.1823,28.2412,28.1234,28.2118,127500.0
2009-07-15 10:20:00,38.31,38.34,38.25,38.31,70500.0,28.197,28.2191,28.1529,28.197,70500.0
2009-07-15 10:30:00,38.32,38.45,38.2,38.39,200600.0,28.2044,28.3001,28.1161,28.2559,200600.0
2009-07-15 10:40:00,38.4,38.41,38.18,38.25,63500.0,28.2633,28.2706,28.1014,28.1529,63500.0
2009-07-15 10:50:00,38.24,38.26,38.07,38.09,75900.0,28.1455,28.1602,28.0204,28.0351,75900.0
2009-07-15 11:00:00,38.1,38.25,38.09,38.24,61900.0,28.0425,28.1529,28.0351,28.1455,61900.0
2009-07-15 11:10:00,38.25,38.29,38.11,38.24,94300.0,28.1529,28.1823,28.0498,28.1455,94300.0
2009-07-15 11:20:00,38.25,38.45,38.25,38.37,77100.0,28.1529,28.3001,28.1529,28.2412,77100.0
2009-07-15 11:30:00,38.37,38.5,38.33,38.44,95500.0,28.2412,28.3369,28.2118,28.2927,95500.0
2009-07-15 11:40:00,38.44,38.44,38.2,38.22,74900.0,28.2927,28.2927,28.1161,28.1308,74900.0
2009-07-15 11:50:00,38.23,38.31,38.2,38.25,53400.0,28.1382,28.197,28.1161,28.1529,53400.0
2009-07-15 12:00:00,38.25,38.3,38.11,38.17,58300.0,28.1529,28.1897,28.0498,28.094,58300.0
2009-07-15 12:10:00,38.17,38.37,38.12,38.37,75700.0,28.094,28.2412,28.0572,28.2412,75700.0
2009-07-15 12:20:00,38.35,38.37,38.34,38.36,74000.0,28.2265,28.2412,28.2191,28.2338,74000.0
2009-07-15 12:30:00,38.35,38.44,38.33,38.38,56800.0,28.2265,28.2927,28.2118,28.2486,56800.0
2009-07-15 12:40:00,38.38,38.41,38.3,38.3,40000.0,28.2486,28.2706,28.1897,28.1897,40000.0
2009-07-15 12:50:00,38.3,38.36,38.28,38.31,44300.0,28.1897,28.2338,28.175,28.197,44300.0
2009-07-15 13:00:00,38.32,38.38,38.31,38.32,45700.0,28.2044,28.2486,28.197,28.2044,45700.0
2009-07-15 13:10:00,38.32,38.33,38.22,38.29,37500.0,28.2044,28.2118,28.1308,28.1823,37500.0
2009-07-15 13:20:00,38.29,38.44,38.29,38.44,44300.0,28.1823,28.2927,28.1823,28.2927,44300.0
2009-07-15 13:30:00,38.43,38.44,38.4,38.42,60600.0,28.2854,28.2927,28.2633,28.278,60600.0
2009-07-15 13:40:00,38.43,38.49,38.37,38.48,50900.0,28.2854,28.3295,28.2412,28.3222,50900.0
2009-07-15 13:50:00,38.48,38.58,38.42,38.45,80800.0,28.3222,28.3958,28.278,28.3001,80800.0
2009-07-15 14:00:00,38.45,38.56,38.34,38.48,61100.0,28.3001,28.3811,28.2191,28.3222,61100.0
2009-07-15 14:10:00,38.48,38.53,38.38,38.47,75200.0,28.3222,28.359,28.2486,28.3148,75200.0
2009-07-15 14:20:00,38.46,38.59,38.43,38.57,51400.0,28.3075,28.4031,28.2854,28.3884,51400.0
2009-07-15 14:30:00,38.56,38.64,38.54,38.58,73500.0,28.3811,28.4399,28.3663,28.3958,73500.0
2009-07-15 14:40:00,38.57,38.71,38.53,38.71,97500.0,28.3884,28.4915,28.359,28.4915,97500.0
2009-07-15 14:50:00,38.72,38.73,38.59,38.66,91100.0,28.4988,28.5062,28.4031,28.4547,91100.0
2009-07-15 15:00:00,38.65,38.67,38.6,38.64,85500.0,28.4473,28.462,28.4105,28.4399,85500.0
2009-07-15 15:10:00,38.63,38.69,38.61,38.67,112000.0,28.4326,28.4767,28.4179,28.462,112000.0
2009-07-15 15:20:00,38.67,38.68,38.48,38.52,128400.0,28.462,28.4694,28.3222,28.3516,128400.0
2009-07-15 15:30:00,38.51,38.57,38.47,38.56,140000.0,28.3443,28.3884,28.3148,28.3811,140000.0
2009-07-15 15:40:00,38.57,38.6,38.5,38.59,185100.0,28.3884,28.4105,28.3369,28.4031,185100.0
2009-07-15 15:50:00,38.6,38.74,38.58,38.64,426700.0,28.4105,28.5135,28.3958,28.4399,426700.0
2009-07-16 09:30:00,38.58,39.0,38.19,38.84,185400.0,28.3958,28.7049,28.1087,28.5871,185400.0
2009-07-16 09:40:00,38.86,39.15,38.83,38.99,132700.0,28.6019,28.8153,28.5798,28.6975,132700.0
2009-07-16 09:50:00,39.01,39.08,38.94,38.98,173400.0,28.7123,28.7638,28.6607,28.6902,173400.0
2009-07-16 10:00:00,38.96,38.96,38.26,38.42,210600.0,28.6755,28.6755,28.1602,28.278,210600.0
2009-07-16 10:10:00,38.41,38.62,38.35,38.41,117900.0,28.2706,28.4252,28.2265,28.2706,117900.0
2009-07-16 10:20:00,38.41,38.72,38.35,38.66,152800.0,28.2706,28.4988,28.2265,28.4547,152800.0
2009-07-16 10:30:00,38.68,38.72,38.5,38.61,86100.0,28.4694,28.4988,28.3369,28.4179,86100.0
2009-07-16 10:40:00,38.6,38.64,38.5,38.59,66200.0,28.4105,28.4399,28.3369,28.4031,66200.0
2009-07-16 10:50:00,38.6,38.61,38.42,38.42,77700.0,28.4105,28.4179,28.278,28.278,77700.0
2009-07-16 11:00:00,38.42,38.56,38.4,38.4,62400.0,28.278,28.3811,28.2633,28.2633,62400.0
2009-07-16 11:10:00,38.4,38.4,38.24,38.26,78600.0,28.2633,28.2633,28.1455,28.1602,78600.0
2009-07-16 11:20:00,38.28,38.32,38.24,38.3,44000.0,28.175,28.2044,28.1455,28.1897,44000.0
2009-07-16 11:30:00,38.3,38.3,38.1,38.2,102700.0,28.1897,28.1897,28.0425,28.1161,102700.0
2009-07-16 11:40:00,38.2,38.31,38.19,38.26,71200.0,28.1161,28.197,28.1087,28.1602,71200.0
2009-07-16 11:50:00,38.25,38.42,38.24,38.37,35700.0,28.1529,28.278,28.1455,28.2412,35700.0
2009-07-16 12:00:00,38.37,38.45,38.34,38.39,43300.0,28.2412,28.3001,28.2191,28.2559,43300.0
2009-07-16 12:10:00,38.4,38.44,38.3,38.34,36600.0,28.2633,28.2927,28.1897,28.2191,36600.0
2009-07-16 12:20:00,38.34,38.37,38.3,38.34,45400.0,28.2191,28.2412,28.1897,28.2191,45400.0
2009-07-16 12:30:00,38.35,38.36,38.27,38.3,72900.0,28.2265,28.2338,28.1676,28.1897,72900.0
2009-07-16 12:40:00,38.31,38.42,38.29,38.38,61600.0,28.197,28.278,28.1823,28.2486,61600.0
2009-07-16 12:50:00,38.38,38.42,38.24,38.24,46700.0,28.2486,28.278,28.1455,28.1455,46700.0
2009-07-16 13:00:00,38.25,38.27,38.18,38.19,79600.0,28.1529,28.1676,28.1014,28.1087,79600.0
2009-07-16 13:10:00,38.2,38.43,38.18,38.43,197300.0,28.1161,28.2854,28.1014,28.2854,197300.0
2009-07-16 13:20:00,38.42,38.43,38.32,38.35,67900.0,28.278,28.2854,28.2044,28.2265,67900.0
2009-07-16 13:30:00,38.34,38.38,38.29,38.34,58600.0,28.2191,28.2486,28.1823,28.2191,58600.0
2009-07-16 13:40:00,38.34,38.42,38.31,38.38,48700.0,28.2191,28.278,28.197,28.2486,48700.0
2009-07-16 13:50:00,38.38,38.5,38.37,38.5,55900.0,28.2486,28.3369,28.2412,28.3369,55900.0
2009-07-16 14:00:00,38.5,38.61,38.49,38.58,65800.0,28.3369,28.4179,28.3295,28.3958,65800.0
2009-07-16 14:10:00,38.6,38.65,38.55,38.61,54000.0,28.4105,28.4473,28.3737,28.4179,54000.0
2009-07-16 14:20:00,38.6,38.78,38.6,38.74,66400.0,28.4105,28.543,28.4105,28.5135,66400.0
2009-07-16 14:30:00,38.75,38.8,38.71,38.78,73700.0,28.5209,28.5577,28.4915,28.543,73700.0
2009-07-16 14:40:00,38.8,38.95,38.74,38.92,77000.0,28.5577,28.6681,28.5135,28.646,77000.0
2009-07-16 14:50:00,38.93,39.01,38.92,38.96,84900.0,28.6534,28.7123,28.646,28.6755,84900.0
2009-07-16 15:00:00,38.96,39.0,38.78,38.85,77000.0,28.6755,28.7049,28.543,28.5945,77000.0
2009-07-16 15:10:00,38.85,39.01,38.85,38.95,80300.0,28.5945,28.7123,28.5945,28.6681,80300.0
2009-07-16 15:20:00,38.95,39.03,38.91,38.98,90800.0,28.6681,28.727,28.6387,28.6902,90800.0
2009-07-16 15:30:00,38.98,39.02,38.95,38.96,69800.0,28.6902,28.7196,28.6681,28.6755,69800.0
2009-07-16 15:40:00,38.96,39.17,38.96,39.1,199500.0,28.6755,28.83,28.6755,28.7785,199500.0
2009-07-16 15:50:00,39.1,39.12,38.94,38.95,239900.0,28.7785,28.7932,28.6607,28.6681,239900.0
2009-07-17 09:30:00,38.81,38.87,38.37,38.38,479600.0,28.5651,28.6092,28.2412,28.2486,479600.0
2009-07-17 09:40:00,38.38,38.76,38.38,38.52,76100.0,28.2486,28.5283,28.2486,28.3516,76100.0
2009-07-17 09:50:00,38.53,38.8,38.34,38.74,118500.0,28.359,28.5577,28.2191,28.5135,118500.0
2009-07-17 10:00:00,38.73,38.77,38.45,38.69,360400.0,28.5062,28.5356,28.3001,28.4767,360400.0
2009-07-17 10:10:00,38.68,38.8,38.55,38.62,123800.0,28.4694,28.5577,28.3737,28.4252,123800.0
2009-07-17 10:20:00,38.62,38.81,38.61,38.81,81800.0,28.4252,28.5651,28.4179,28.5651,81800.0
2009-07-17 10:30:00,38.8,38.97,38.76,38.84,157700.0,28.5577,28.6828,28.5283,28.5871,157700.0
2009-07-17 10:40:00,38.85,38.85,38.65,38.69,127300.0,28.5945,28.5945,28.4473,28.4767,127300.0
2009-07-17 10:50:00,38.69,38.7,38.48,38.53,171000.0,28.4767,28.4841,28.3222,28.359,171000.0
2009-07-17 11:00:00,38.54,38.54,38.39,38.42,105200.0,28.3663,28.3663,28.2559,28.278,105200.0
2009-07-17 11:10:00,38.41,38.42,38.22,38.26,105900.0,28.2706,28.278,28.1308,28.1602,105900.0
2009-07-17 11:20:00,38.26,38.41,38.25,38.38,49900.0,28.1602,28.2706,28.1529,28.2486,49900.0
2009-07-17 11:30:00,38.37,38.39,38.29,38.37,48500.0,28.2412,28.2559,28.1823,28.2412,48500.0
2009-07-17 11:40:00,38.37,38.45,38.26,38.36,74800.0,28.2412,28.3001,28.1602,28.2338,74800.0
2009-07-17 11:50:00,38.39,38.43,38.34,38.41,67800.0,28.2559,28.2854,28.2191,28.2706,67800.0
2009-07-17 12:00:00,38.41,38.58,38.4,38.53,68600.0,28.2706,28.3958,28.2633,28.359,68600.0
2009-07-17 12:10:00,38.54,38.59,38.48,38.53,34300.0,28.3663,28.4031,28.3222,28.359,34300.0
2009-07-17 12:20:00,38.53,38.61,38.43,38.45,55800.0,28.359,28.4179,28.2854,28.3001,55800.0
2009-07-17 12:30:00,38.46,38.5,38.4,38.49,64200.0,28.3075,28.3369,28.2633,28.3295,64200.0
2009-07-17 12:40:00,38.49,38.6,38.49,38.59,41100.0,28.3295,28.4105,28.3295,28.4031,41100.0
2009-07-17 12:50:00,38.59,38.6,38.51,38.55,33400.0,28.4031,28.4105,28.3443,28.3737,33400.0
2009-07-17 13:00:00,38.55,38.58,38.53,38.53,33100.0,28.3737,28.3958,28.359,28.359,33100.0
2009-07-17 13:10:00,38.53,38.55,38.51,38.54,13500.0,28.359,28.3737,28.3443,28.3663,13500.0
2009-07-17 13:20:00,38.55,38.6,38.53,38.6,35200.0,28.3737,28.4105,28.359,28.4105,35200.0
2009-07-17 13:30:00,38.6,38.63,38.56,38.56,52300.0,28.4105,28.4326,28.3811,28.3811,52300.0
2009-07-17 13:40:00,38.56,38.59,38.49,38.53,69600.0,28.3811,28.4031,28.3295,28.359,69600.0
2009-07-17 13:50:00,38.52,38.52,38.43,38.45,67400.0,28.3516,28.3516,28.2854,28.3001,67400.0
2009-07-17 14:00:00,38.45,38.51,38.44,38.46,39100.0,28.3001,28.3443,28.2927,28.3075,39100.0
2009-07-17 14:10:00,38.47,38.48,38.34,38.34,56400.0,28.3148,28.3222,28.2191,28.2191,56400.0
2009-07-17 14:20:00,38.34,38.41,38.34,38.37,56000.0,28.2191,28.2706,28.2191,28.2412,56000.0
2009-07-17 14:30:00,38.37,38.42,38.36,38.38,55100.0,28.2412,28.278,28.2338,28.2486,55100.0
2009-07-17 14:40:00,38.38,38.41,38.35,38.38,75400.0,28.2486,28.2706,28.2265,28.2486,75400.0
2009-07-17 14:50:00,38.38,38.48,38.37,38.43,77000.0,28.2486,28.3222,28.2412,28.2854,77000.0
2009-07-17 15:00:00,38.43,38.47,38.36,38.37,53200.0,28.2854,28.3148,28.2338,28.2412,53200.0
2009-07-17 15:10:00,38.37,38.37,38.22,38.25,75500.0,28.2412,28.2412,28.1308,28.1529,75500.0
2009-07-17 15:20:00,38.26,38.3,38.22,38.26,75200.0,28.1602,28.1897,28.1308,28.1602,75200.0
2009-07-17 15:30:00,38.25,38.26,38.13,38.17,144800.0,28.1529,28.1602,28.0646,28.094,144800.0
2009-07-17 15:40:00,38.17,38.34,38.17,38.32,193400.0,28.094,28.2191,28.094,28.2044,193400.0
2009-07-17 15:50:00,38.33,38.47,38.32,38.36,369800.0,28.2118,28.3148,28.2044,28.2338,369800.0
2009-07-20 09:30:00,38.95,39.73,38.9,39.5,340700.0,28.6681,29.2422,28.6313,29.0729,340700.0
2009-07-20 09:40:00,39.53,39.56,39.06,39.23,182400.0,29.095,29.1171,28.7491,28.8742,182400.0
2009-07-20 09:50:00,39.23,39.38,39.19,39.26,157200.0,28.8742,28.9846,28.8447,28.8963,157200.0
2009-07-20 10:00:00,39.27,39.46,39.1,39.13,236100.0,28.9036,29.0435,28.7785,28.8006,236100.0
2009-07-20 10:10:00,39.13,39.5,39.03,39.47,156300.0,28.8006,29.0729,28.727,29.0508,156300.0
2009-07-20 10:20:00,39.48,39.49,39.2,39.24,79400.0,29.0582,29.0656,28.8521,28.8815,79400.0
2009-07-20 10:30:00,39.25,39.27,38.89,38.89,126700.0,28.8889,28.9036,28.6239,28.6239,126700.0
2009-07-20 10:40:00,38.89,38.94,38.53,38.53,149700.0,28.6239,28.6607,28.359,28.359,149700.0
2009-07-20 10:50:00,38.53,38.73,38.5,38.73,83800.0,28.359,28.5062,28.3369,28.5062,83800.0
2009-07-20 11:00:00,38.73,38.9,38.71,38.83,74100.0,28.5062,28.6313,28.4915,28.5798,74100.0
2009-07-20 11:10:00,38.82,38.99,38.78,38.89,70900.0,28.5724,28.6975,28.543,28.6239,70900.0
2009-07-20 11:20:00,38.9,38.96,38.85,38.91,52700.0,28.6313,28.6755,28.5945,28.6387,52700.0
2009-07-20 11:30:00,38.93,39.0,38.9,38.93,77300.0,28.6534,28.7049,28.6313,28.6534,77300.0
2009-07-20 11:40:00,38.91,38.93,38.88,38.88,33200.0,28.6387,28.6534,28.6166,28.6166,33200.0
2009-07-20 11:50:00,38.87,38.96,38.81,38.9,75900.0,28.6092,28.6755,28.5651,28.6313,75900.0
2009-07-20 12:00:00,38.91,39.1,38.89,39.1,64800.0,28.6387,28.7785,28.6239,28.7785,64800.0
2009-07-20 12:10:00,39.1,39.21,39.1,39.2,36900.0,28.7785,28.8595,28.7785,28.8521,36900.0
2009-07-20 12:20:00,39.2,39.4,39.19,39.4,80800.0,28.8521,28.9993,28.8447,28.9993,80800.0
2009-07-20 12:30:00,39.4,39.47,39.39,39.44,66600.0,28.9993,29.0508,28.992,29.0288,66600.0
2009-07-20 12:40:00,39.44,39.49,39.33,39.33,56200.0,29.0288,29.0656,28.9478,28.9478,56200.0
2009-07-20 12:50:00,39.33,39.53,39.31,39.5,151200.0,28.9478,29.095,28.9331,29.0729,151200.0
2009-07-20 13:00:00,39.5,39.58,39.49,39.56,73400.0,29.0729,29.1318,29.0656,29.1171,73400.0
2009-07-20 13:10:00,39.55,39.56,39.39,39.41,64500.0,29.1097,29.1171,28.992,29.0067,64500.0
2009-07-20 13:20:00,39.41,39.41,39.29,39.29,47800.0,29.0067,29.0067,28.9183,28.9183,47800.0
2009-07-20 13:30:00,39.31,39.36,39.19,39.22,82600.0,28.9331,28.9699,28.8447,28.8668,82600.0
2009-07-20 13:40:00,39.22,39.43,39.2,39.42,43100.0,28.8668,29.0214,28.8521,29.014,43100.0
2009-07-20 13:50:00,39.41,39.46,39.39,39.39,56600.0,29.0067,29.0435,28.992,28.992,56600.0
2009-07-20 14:00:00,39.4,39.43,39.27,39.36,89200.0,28.9993,29.0214,28.9036,28.9699,89200.0
2009-07-20 14:10:00,39.36,39.43,39.33,39.38,49800.0,28.9699,29.0214,28.9478,28.9846,49800.0
2009-07-20 14:20:00,39.38,39.41,39.24,39.29,47300.0,28.9846,29.0067,28.8815,28.9183,47300.0
2009-07-20 14:30:00,39.28,39.44,39.28,39.35,82700.0,28.911,29.0288,28.911,28.9625,82700.0
2009-07-20 14:40:00,39.33,39.39,39.26,39.35,74600.0,28.9478,28.992,28.8963,28.9625,74600.0
2009-07-20 14:50:00,39.35,39.39,39.32,39.33,51800.0,28.9625,28.992,28.9404,28.9478,51800.0
2009-07-20 15:00:00,39.32,39.63,39.3,39.61,111900.0,28.9404,29.1686,28.9257,29.1539,111900.0
2009-07-20 15:10:00,39.61,39.68,39.52,39.54,129800.0,29.1539,29.2054,29.0876,29.1024,129800.0
2009-07-20 15:20:00,39.53,39.68,39.49,39.63,161600.0,29.095,29.2054,29.0656,29.1686,161600.0
2009-07-20 15:30:00,39.64,39.7,39.53,39.68,189600.0,29.176,29.2201,29.095,29.2054,189600.0
2009-07-20 15:40:00,39.67,39.72,39.59,39.67,276400.0,29.198,29.2348,29.1392,29.198,276400.0
2009-07-20 15:50:00,39.68,39.83,39.67,39.75,440800.0,29.2054,29.3158,29.198,29.2569,440800.0
2009-07-21 09:30:00,41.65,42.2,41.61,42.17,647100.0,30.6554,31.0602,30.6259,31.0381,647100.0
2009-07-21 09:40:00,42.15,42.25,41.61,41.73,459300.0,31.0234,31.097,30.6259,30.7142,459300.0
2009-07-21 09:50:00,41.72,41.83,41.32,41.7,339600.0,30.7069,30.7878,30.4125,30.6922,339600.0
2009-07-21 10:00:00,41.7,41.75,41.05,41.14,298000.0,30.6922,30.729,30.2137,30.28,298000.0
2009-07-21 10:10:00,41.14,41.17,40.87,41.17,278200.0,30.28,30.3021,30.0813,30.3021,278200.0
2009-07-21 10:20:00,41.17,41.23,40.95,41.02,171800.0,30.3021,30.3462,30.1401,30.1917,171800.0
2009-07-21 10:30:00,41.02,41.35,40.98,41.32,154500.0,30.1917,30.4346,30.1622,30.4125,154500.0
2009-07-21 10:40:00,41.32,41.33,40.95,40.95,107600.0,30.4125,30.4198,30.1401,30.1401,107600.0
2009-07-21 10:50:00,40.95,41.15,40.84,41.15,158600.0,30.1401,30.2874,30.0592,30.2874,158600.0
2009-07-21 11:00:00,41.17,41.36,41.16,41.34,136500.0,30.3021,30.4419,30.2947,30.4272,136500.0
2009-07-21 11:10:00,41.34,41.34,41.17,41.2,148900.0,30.4272,30.4272,30.3021,30.3242,148900.0
2009-07-21 11:20:00,41.2,41.33,40.94,41.07,220200.0,30.3242,30.4198,30.1328,30.2285,220200.0
2009-07-21 11:30:00,41.07,41.07,40.8,41.03,116700.0,30.2285,30.2285,30.0297,30.199,116700.0
2009-07-21 11:40:00,41.01,41.01,40.58,40.6,165900.0,30.1843,30.1843,29.8678,29.8825,165900.0
2009-07-21 11:50:00,40.62,40.68,40.43,40.44,121200.0,29.8973,29.9414,29.7574,29.7648,121200.0
2009-07-21 12:00:00,40.43,40.57,40.37,40.57,128300.0,29.7574,29.8605,29.7133,29.8605,128300.0
2009-07-21 12:10:00,40.57,40.7,40.53,40.62,69600.0,29.8605,29.9561,29.831,29.8973,69600.0
2009-07-21 12:20:00,40.6,40.62,40.41,40.56,59100.0,29.8825,29.8973,29.7427,29.8531,59100.0
2009-07-21 12:30:00,40.55,40.59,40.34,40.56,146100.0,29.8457,29.8752,29.6912,29.8531,146100.0
2009-07-21 12:40:00,40.55,40.55,40.32,40.38,75600.0,29.8457,29.8457,29.6765,29.7206,75600.0
2009-07-21 12:50:00,40.37,40.37,40.11,40.2,92200.0,29.7133,29.7133,29.5219,29.5881,92200.0
2009-07-21 13:00:00,40.19,40.25,40.06,40.15,104400.0,29.5808,29.6249,29.4851,29.5513,104400.0
2009-07-21 13:10:00,40.16,40.24,40.04,40.23,106400.0,29.5587,29.6176,29.4704,29.6102,106400.0
2009-07-21 13:20:00,40.23,40.36,40.2,40.36,89300.0,29.6102,29.7059,29.5881,29.7059,89300.0
2009-07-21 13:30:00,40.36,40.42,40.22,40.35,48700.0,29.7059,29.7501,29.6029,29.6985,48700.0
2009-07-21 13:40:00,40.35,40.46,40.35,40.43,66900.0,29.6985,29.7795,29.6985,29.7574,66900.0
2009-07-21 13:50:00,40.45,40.45,40.24,40.42,53000.0,29.7721,29.7721,29.6176,29.7501,53000.0
2009-07-21 14:00:00,40.43,40.51,40.37,40.43,74900.0,29.7574,29.8163,29.7133,29.7574,74900.0
2009-07-21 14:10:00,40.43,40.7,40.4,40.55,133000.0,29.7574,29.9561,29.7353,29.8457,133000.0
2009-07-21 14:20:00,40.56,40.73,40.54,40.61,104200.0,29.8531,29.9782,29.8384,29.8899,104200.0
2009-07-21 14:30:00,40.62,40.81,40.52,40.77,89300.0,29.8973,30.0371,29.8237,30.0077,89300.0
2009-07-21 14:40:00,40.76,40.83,40.63,40.8,119600.0,30.0003,30.0518,29.9046,30.0297,119600.0
2009-07-21 14:50:00,40.8,40.98,40.79,40.97,84900.0,30.0297,30.1622,30.0224,30.1549,84900.0
2009-07-21 15:00:00,40.97,41.08,40.88,41.0,209700.0,30.1549,30.2358,30.0886,30.1769,209700.0
2009-07-21 15:10:00,40.99,41.01,40.81,40.86,142300.0,30.1696,30.1843,30.0371,30.0739,142300.0
2009-07-21 15:20:00,40.85,40.85,40.65,40.68,215500.0,30.0665,30.0665,29.9193,29.9414,215500.0
2009-07-21 15:30:00,40.68,40.75,40.51,40.62,226600.0,29.9414,29.9929,29.8163,29.8973,226600.0
2009-07-21 15:40:00,40.62,40.65,40.38,40.4,281600.0,29.8973,29.9193,29.7206,29.7353,281600.0
2009-07-21 15:50:00,40.4,40.55,40.39,40.55,397000.0,29.7353,29.8457,29.728,29.8457,397000.0
2009-07-22 09:30:00,39.93,40.48,39.81,40.48,147700.0,29.3894,29.7942,29.3011,29.7942,147700.0
2009-07-22 09:40:00,40.47,40.55,40.23,40.46,94700.0,29.7869,29.8457,29.6102,29.7795,94700.0
2009-07-22 09:50:00,40.46,40.72,40.42,40.53,178000.0,29.7795,29.9709,29.7501,29.831,178000.0
2009-07-22 10:00:00,40.54,40.89,40.54,40.8,151900.0,29.8384,30.096,29.8384,30.0297,151900.0
2009-07-22 10:10:00,40.82,40.9,40.5,40.62,96500.0,30.0445,30.1033,29.8089,29.8973,96500.0
2009-07-22 10:20:00,40.61,40.75,40.51,40.57,81700.0,29.8899,29.9929,29.8163,29.8605,81700.0
2009-07-22 10:30:00,40.56,40.69,40.51,40.54,60400.0,29.8531,29.9488,29.8163,29.8384,60400.0
2009-07-22 10:40:00,40.54,40.54,40.32,40.49,99700.0,29.8384,29.8384,29.6765,29.8016,99700.0
2009-07-22 10:50:00,40.49,40.65,40.38,40.65,119900.0,29.8016,29.9193,29.7206,29.9193,119900.0
2009-07-22 11:00:00,40.65,40.79,40.57,40.76,83800.0,29.9193,30.0224,29.8605,30.0003,83800.0
2009-07-22 11:10:00,40.76,40.76,40.5,40.5,67600.0,30.0003,30.0003,29.8089,29.8089,67600.0
2009-07-22 11:20:00,40.53,40.53,40.32,40.34,61700.0,29.831,29.831,29.6765,29.6912,61700.0
2009-07-22 11:30:00,40.34,40.4,40.19,40.21,42400.0,29.6912,29.7353,29.5808,29.5955,42400.0
2009-07-22 11:40:00,40.21,40.29,40.11,40.13,55600.0,29.5955,29.6544,29.5219,29.5366,55600.0
2009-07-22 11:50:00,40.14,40.25,40.11,40.25,54500.0,29.544,29.6249,29.5219,29.6249,54500.0
2009-07-22 12:00:00,40.25,40.4,40.25,40.37,43500.0,29.6249,29.7353,29.6249,29.7133,43500.0
2009-07-22 12:10:00,40.38,40.39,40.24,40.34,52900.0,29.7206,29.728,29.6176,29.6912,52900.0
2009-07-22 12:20:00,40.34,40.58,40.34,40.41,106600.0,29.6912,29.8678,29.6912,29.7427,106600.0
2009-07-22 12:30:00,40.43,40.49,40.31,40.31,78700.0,29.7574,29.8016,29.6691,29.6691,78700.0
2009-07-22 12:40:00,40.32,40.57,40.26,40.46,73000.0,29.6765,29.8605,29.6323,29.7795,73000.0
2009-07-22 12:50:00,40.47,40.58,40.38,40.41,43100.0,29.7869,29.8678,29.7206,29.7427,43100.0
2009-07-22 13:00:00,40.42,40.56,40.42,40.53,61400.0,29.7501,29.8531,29.7501,29.831,61400.0
2009-07-22 13:10:00,40.51,40.53,40.39,40.48,54100.0,29.8163,29.831,29.728,29.7942,54100.0
2009-07-22 13:20:00,40.49,40.5,40.29,40.32,49800.0,29.8016,29.8089,29.6544,29.6765,49800.0
2009-07-22 13:30:00,40.33,40.43,40.22,40.34,55700.0,29.6838,29.7574,29.6029,29.6912,55700.0
2009-07-22 13:40:00,40.33,40.36,40.25,40.27,51900.0,29.6838,29.7059,29.6249,29.6397,51900.0
2009-07-22 13:50:00,40.27,40.35,40.24,40.35,80500.0,29.6397,29.6985,29.6176,29.6985,80500.0
2009-07-22 14:00:00,40.36,40.42,40.15,40.22,63800.0,29.7059,29.7501,29.5513,29.6029,63800.0
2009-07-22 14:10:00,40.23,40.32,40.18,40.25,62600.0,29.6102,29.6765,29.5734,29.6249,62600.0
2009-07-22 14:20:00,40.24,40.31,40.2,40.24,30300.0,29.6176,29.6691,29.5881,29.6176,30300.0
2009-07-22 14:30:00,40.24,40.31,40.23,40.28,43800.0,29.6176,29.6691,29.6102,29.647,43800.0
2009-07-22 14:40:00,40.28,40.4,40.27,40.35,77000.0,29.647,29.7353,29.6397,29.6985,77000.0
2009-07-22 14:50:00,40.35,40.39,40.28,40.37,96500.0,29.6985,29.728,29.647,29.7133,96500.0
2009-07-22 15:00:00,40.37,40.41,40.16,40.19,174000.0,29.7133,29.7427,29.5587,29.5808,174000.0
2009-07-22 15:10:00,40.2,40.21,40.12,40.19,153900.0,29.5881,29.5955,29.5292,29.5808,153900.0
2009-07-22 15:20:00,40.18,40.26,40.13,40.24,159300.0,29.5734,29.6323,29.5366,29.6176,159300.0
2009-07-22 15:30:00,40.24,40.32,40.15,40.2,128900.0,29.6176,29.6765,29.5513,29.5881,128900.0
2009-07-22 15:40:00,40.2,40.31,40.1,40.25,257600.0,29.5881,29.6691,29.5145,29.6249,257600.0
2009-07-22 15:50:00,40.25,40.31,40.13,40.18,332900.0,29.6249,29.6691,29.5366,29.5734,332900.0
2009-07-23 09:30:00,40.12,40.41,40.0,40.36,162000.0,29.5292,29.7427,29.4409,29.7059,162000.0
2009-07-23 09:40:00,40.39,40.74,40.28,40.67,161200.0,29.728,29.9856,29.647,29.9341,161200.0
2009-07-23 09:50:00,40.69,41.09,40.63,41.0,257100.0,29.9488,30.2432,29.9046,30.1769,257100.0
2009-07-23 10:00:00,41.01,41.14,40.79,40.98,144900.0,30.1843,30.28,30.0224,30.1622,144900.0
2009-07-23 10:10:00,41.02,41.34,41.02,41.32,155200.0,30.1917,30.4272,30.1917,30.4125,155200.0
2009-07-23 10:20:00,41.31,41.42,41.27,41.34,147700.0,30.4051,30.4861,30.3757,30.4272,147700.0
2009-07-23 10:30:00,41.34,41.56,41.34,41.51,123700.0,30.4272,30.5891,30.4272,30.5523,123700.0
2009-07-23 10:40:00,41.5,41.56,41.32,41.36,79500.0,30.545,30.5891,30.4125,30.4419,79500.0
2009-07-23 10:50:00,41.37,41.42,41.24,41.3,70400.0,30.4493,30.4861,30.3536,30.3978,70400.0
2009-07-23 11:00:00,41.31,41.53,41.28,41.43,83900.0,30.4051,30.567,30.383,30.4934,83900.0
2009-07-23 11:10:00,41.46,41.57,41.41,41.46,124900.0,30.5155,30.5965,30.4787,30.5155,124900.0
2009-07-23 11:20:00,41.48,41.58,41.44,41.57,98900.0,30.5302,30.6038,30.5008,30.5965,98900.0
2009-07-23 11:30:00,41.57,41.69,41.56,41.68,161500.0,30.5965,30.6848,30.5891,30.6774,161500.0
2009-07-23 11:40:00,41.68,41.7,41.56,41.58,105500.0,30.6774,30.6922,30.5891,30.6038,105500.0
2009-07-23 11:50:00,41.56,41.67,41.55,41.61,59500.0,30.5891,30.6701,30.5818,30.6259,59500.0
2009-07-23 12:00:00,41.61,41.77,41.61,41.72,156400.0,30.6259,30.7437,30.6259,30.7069,156400.0
2009-07-23 12:10:00,41.71,41.76,41.67,41.75,68700.0,30.6995,30.7363,30.6701,30.729,68700.0
2009-07-23 12:20:00,41.75,41.77,41.65,41.75,60400.0,30.729,30.7437,30.6554,30.729,60400.0
2009-07-23 12:30:00,41.74,41.77,41.71,41.71,47900.0,30.7216,30.7437,30.6995,30.6995,47900.0
2009-07-23 12:40:00,41.72,41.85,41.72,41.83,127600.0,30.7069,30.8026,30.7069,30.7878,127600.0
2009-07-23 12:50:00,41.82,41.87,41.69,41.82,70800.0,30.7805,30.8173,30.6848,30.7805,70800.0
2009-07-23 13:00:00,41.82,41.85,41.76,41.8,41400.0,30.7805,30.8026,30.7363,30.7658,41400.0
2009-07-23 13:10:00,41.81,41.9,41.77,41.88,89300.0,30.7731,30.8394,30.7437,30.8246,89300.0
2009-07-23 13:20:00,41.88,42.0,41.87,41.97,104300.0,30.8246,30.913,30.8173,30.8909,104300.0
2009-07-23 13:30:00,41.95,42.03,41.89,42.02,83700.0,30.8762,30.9351,30.832,30.9277,83700.0
2009-07-23 13:40:00,42.02,42.05,41.94,41.94,85100.0,30.9277,30.9498,30.8688,30.8688,85100.0
2009-07-23 13:50:00,41.95,42.0,41.88,41.89,91700.0,30.8762,30.913,30.8246,30.832,91700.0
2009-07-23 14:00:00,41.89,41.93,41.86,41.87,91000.0,30.832,30.8615,30.8099,30.8173,91000.0
2009-07-23 14:10:00,41.87,41.98,41.87,41.98,73300.0,30.8173,30.8983,30.8173,30.8983,73300.0
2009-07-23 14:20:00,41.98,42.0,41.88,41.97,132900.0,30.8983,30.913,30.8246,30.8909,132900.0
2009-07-23 14:30:00,41.95,42.06,41.94,42.02,144100.0,30.8762,30.9571,30.8688,30.9277,144100.0
2009-07-23 14:40:00,42.02,42.19,42.01,42.18,125000.0,30.9277,31.0528,30.9203,31.0455,125000.0
2009-07-23 14:50:00,42.18,42.24,42.13,42.19,96600.0,31.0455,31.0896,31.0087,31.0528,96600.0
2009-07-23 15:00:00,42.18,42.36,42.17,42.22,217000.0,31.0455,31.1779,31.0381,31.0749,217000.0
2009-07-23 15:10:00,42.22,42.35,42.17,42.29,175000.0,31.0749,31.1706,31.0381,31.1264,175000.0
2009-07-23 15:20:00,42.3,42.3,42.07,42.23,205300.0,31.1338,31.1338,30.9645,31.0823,205300.0
2009-07-23 15:30:00,42.24,42.35,42.13,42.3,271200.0,31.0896,31.1706,31.0087,31.1338,271200.0
2009-07-23 15:40:00,42.31,42.39,42.12,42.12,205400.0,31.1411,31.2,31.0013,31.0013,205400.0
2009-07-23 15:50:00,42.13,42.17,42.04,42.12,386800.0,31.0087,31.0381,30.9424,31.0013,386800.0
2009-07-24 09:30:00,41.85,41.91,41.4,41.66,165600.0,30.8026,30.8467,30.4714,30.6627,165600.0
2009-07-24 09:40:00,41.69,41.92,41.56,41.59,91400.0,30.6848,30.8541,30.5891,30.6112,91400.0
2009-07-24 09:50:00,41.58,41.59,41.15,41.2,142200.0,30.6038,30.6112,30.2874,30.3242,142200.0
2009-07-24 10:00:00,41.22,41.26,40.93,40.97,155100.0,30.3389,30.3683,30.1254,30.1549,155100.0
2009-07-24 10:10:00,40.97,41.2,40.9,41.04,79300.0,30.1549,30.3242,30.1033,30.2064,79300.0
2009-07-24 10:20:00,41.06,41.39,40.98,41.35,83200.0,30.2211,30.464,30.1622,30.4346,83200.0
2009-07-24 10:30:00,41.36,41.37,41.2,41.21,70600.0,30.4419,30.4493,30.3242,30.3315,70600.0
2009-07-24 10:40:00,41.2,41.37,41.15,41.36,53600.0,30.3242,30.4493,30.2874,30.4419,53600.0
2009-07-24 10:50:00,41.35,41.36,41.11,41.27,47100.0,30.4346,30.4419,30.2579,30.3757,47100.0
2009-07-24 11:00:00,41.27,41.38,41.22,41.31,53200.0,30.3757,30.4566,30.3389,30.4051,53200.0
2009-07-24 11:10:00,41.32,41.5,41.26,41.48,44700.0,30.4125,30.545,30.3683,30.5302,44700.0
2009-07-24 11:20:00,41.49,41.67,41.49,41.65,66900.0,30.5376,30.6701,30.5376,30.6554,66900.0
2009-07-24 11:30:00,41.66,42.0,41.62,41.92,309000.0,30.6627,30.913,30.6333,30.8541,309000.0
2009-07-24 11:40:00,41.91,42.12,41.83,42.06,144900.0,30.8467,31.0013,30.7878,30.9571,144900.0
2009-07-24 11:50:00,42.06,42.19,41.8,41.92,296300.0,30.9571,31.0528,30.7658,30.8541,296300.0
2009-07-24 12:00:00,41.91,41.96,41.77,41.88,156400.0,30.8467,30.8835,30.7437,30.8246,156400.0
2009-07-24 12:10:00,41.88,41.88,41.74,41.74,46000.0,30.8246,30.8246,30.7216,30.7216,46000.0
2009-07-24 12:20:00,41.74,41.74,41.6,41.73,53700.0,30.7216,30.7216,30.6186,30.7142,53700.0
2009-07-24 12:30:00,41.72,41.82,41.67,41.8,65300.0,30.7069,30.7805,30.6701,30.7658,65300.0
2009-07-24 12:40:00,41.79,41.9,41.79,41.86,44700.0,30.7584,30.8394,30.7584,30.8099,44700.0
2009-07-24 12:50:00,41.86,41.9,41.77,41.81,40600.0,30.8099,30.8394,30.7437,30.7731,40600.0
2009-07-24 13:00:00,41.82,41.88,41.8,41.86,45300.0,30.7805,30.8246,30.7658,30.8099,45300.0
2009-07-24 13:10:00,41.86,41.93,41.86,41.93,39400.0,30.8099,30.8615,30.8099,30.8615,39400.0
2009-07-24 13:20:00,41.93,42.0,41.88,41.96,49600.0,30.8615,30.913,30.8246,30.8835,49600.0
2009-07-24 13:30:00,41.97,42.17,41.96,42.16,103100.0,30.8909,31.0381,30.8835,31.0307,103100.0
2009-07-24 13:40:00,42.17,42.2,42.08,42.17,58800.0,31.0381,31.0602,30.9719,31.0381,58800.0
2009-07-24 13:50:00,42.16,42.19,42.01,42.01,53900.0,31.0307,31.0528,30.9203,30.9203,53900.0
2009-07-24 14:00:00,42.0,42.45,42.0,42.37,329000.0,30.913,31.2442,30.913,31.1853,329000.0
2009-07-24 14:10:00,42.38,42.48,42.34,42.4,91500.0,31.1927,31.2663,31.1632,31.2074,91500.0
2009-07-24 14:20:00,42.38,42.39,42.04,42.06,254400.0,31.1927,31.2,30.9424,30.9571,254400.0
2009-07-24 14:30:00,42.08,42.08,41.98,42.01,69100.0,30.9719,30.9719,30.8983,30.9203,69100.0
2009-07-24 14:40:00,42.02,42.1,42.01,42.07,54900.0,30.9277,30.9866,30.9203,30.9645,54900.0
2009-07-24 14:50:00,42.06,42.12,41.97,42.12,95200.0,30.9571,31.0013,30.8909,31.0013,95200.0
2009-07-24 15:00:00,42.12,42.21,42.09,42.19,85700.0,31.0013,31.0675,30.9792,31.0528,85700.0
2009-07-24 15:10:00,42.18,42.2,42.1,42.1,57600.0,31.0455,31.0602,30.9866,30.9866,57600.0
2009-07-24 15:20:00,42.1,42.26,42.1,42.24,73100.0,30.9866,31.1043,30.9866,31.0896,73100.0
2009-07-24 15:30:00,42.25,42.26,42.14,42.19,122000.0,31.097,31.1043,31.016,31.0528,122000.0
2009-07-24 15:40:00,42.18,42.35,42.17,42.33,127800.0,31.0455,31.1706,31.0381,31.1559,127800.0
2009-07-24 15:50:00,42.33,42.39,42.24,42.35,251800.0,31.1559,31.2,31.0896,31.1706,251800.0
2009-07-27 09:30:00,42.36,42.49,41.91,42.07,127700.0,31.1779,31.2736,30.8467,30.9645,127700.0
2009-07-27 09:40:00,42.15,42.5,42.14,42.31,105900.0,31.0234,31.281,31.016,31.1411,105900.0
2009-07-27 09:50:00,42.34,42.5,42.25,42.27,49200.0,31.1632,31.281,31.097,31.1117,49200.0
2009-07-27 10:00:00,42.3,42.62,42.3,42.38,94700.0,31.1338,31.3693,31.1338,31.1927,94700.0
2009-07-27 10:10:00,42.37,42.42,42.02,42.12,76500.0,31.1853,31.2221,30.9277,31.0013,76500.0
2009-07-27 10:20:00,42.07,42.22,42.01,42.17,35100.0,30.9645,31.0749,30.9203,31.0381,35100.0
2009-07-27 10:30:00,42.15,42.18,41.84,41.88,57800.0,31.0234,31.0455,30.7952,30.8246,57800.0
2009-07-27 10:40:00,41.86,42.15,41.82,42.15,46700.0,30.8099,31.0234,30.7805,31.0234,46700.0
2009-07-27 10:50:00,42.15,42.16,41.95,42.15,37500.0,31.0234,31.0307,30.8762,31.0234,37500.0
2009-07-27 11:00:00,42.16,42.29,42.15,42.28,61400.0,31.0307,31.1264,31.0234,31.1191,61400.0
2009-07-27 11:10:00,42.27,42.35,42.26,42.32,56400.0,31.1117,31.1706,31.1043,31.1485,56400.0
2009-07-27 11:20:00,42.33,42.53,42.31,42.42,63400.0,31.1559,31.3031,31.1411,31.2221,63400.0
2009-07-27 11:30:00,42.41,42.68,42.4,42.59,96000.0,31.2147,31.4135,31.2074,31.3472,96000.0
2009-07-27 11:40:00,42.59,42.73,42.58,42.68,57000.0,31.3472,31.4503,31.3399,31.4135,57000.0
2009-07-27 11:50:00,42.69,42.7,42.41,42.41,44400.0,31.4208,31.4282,31.2147,31.2147,44400.0
2009-07-27 12:00:00,42.41,42.49,42.41,42.46,27700.0,31.2147,31.2736,31.2147,31.2515,27700.0
2009-07-27 12:10:00,42.46,42.55,42.44,42.55,83500.0,31.2515,31.3178,31.2368,31.3178,83500.0
2009-07-27 12:20:00,42.54,42.54,42.43,42.45,37200.0,31.3104,31.3104,31.2295,31.2442,37200.0
2009-07-27 12:30:00,42.46,42.51,42.38,42.5,30600.0,31.2515,31.2883,31.1927,31.281,30600.0
2009-07-27 12:40:00,42.5,42.52,42.33,42.39,32900.0,31.281,31.2957,31.1559,31.2,32900.0
2009-07-27 12:50:00,42.39,42.49,42.29,42.37,35500.0,31.2,31.2736,31.1264,31.1853,35500.0
2009-07-27 13:00:00,42.39,42.44,42.38,42.42,21000.0,31.2,31.2368,31.1927,31.2221,21000.0
2009-07-27 13:10:00,42.43,42.44,42.3,42.36,53700.0,31.2295,31.2368,31.1338,31.1779,53700.0
2009-07-27 13:20:00,42.36,42.36,42.25,42.29,64100.0,31.1779,31.1779,31.097,31.1264,64100.0
2009-07-27 13:30:00,42.3,42.35,42.25,42.31,40500.0,31.1338,31.1706,31.097,31.1411,40500.0
2009-07-27 13:40:00,42.31,42.37,42.25,42.34,36600.0,31.1411,31.1853,31.097,31.1632,36600.0
2009-07-27 13:50:00,42.34,42.49,42.33,42.49,52500.0,31.1632,31.2736,31.1559,31.2736,52500.0
2009-07-27 14:00:00,42.49,42.54,42.46,42.52,39300.0,31.2736,31.3104,31.2515,31.2957,39300.0
2009-07-27 14:10:00,42.52,42.62,42.51,42.61,33300.0,31.2957,31.3693,31.2883,31.3619,33300.0
2009-07-27 14:20:00,42.59,42.62,42.46,42.53,36200.0,31.3472,31.3693,31.2515,31.3031,36200.0
2009-07-27 14:30:00,42.52,42.62,42.48,42.61,62200.0,31.2957,31.3693,31.2663,31.3619,62200.0
2009-07-27 14:40:00,42.61,42.75,42.58,42.7,71200.0,31.3619,31.465,31.3399,31.4282,71200.0
2009-07-27 14:50:00,42.7,42.71,42.6,42.66,48100.0,31.4282,31.4355,31.3546,31.3987,48100.0
2009-07-27 15:00:00,42.68,42.73,42.61,42.65,40400.0,31.4135,31.4503,31.3619,31.3914,40400.0
2009-07-27 15:10:00,42.65,42.71,42.55,42.56,76500.0,31.3914,31.4355,31.3178,31.3251,76500.0
2009-07-27 15:20:00,42.55,42.64,42.5,42.6,80500.0,31.3178,31.384,31.281,31.3546,80500.0
2009-07-27 15:30:00,42.58,42.61,42.49,42.61,89500.0,31.3399,31.3619,31.2736,31.3619,89500.0
2009-07-27 15:40:00,42.59,42.64,42.54,42.56,109200.0,31.3472,31.384,31.3104,31.3251,109200.0
2009-07-27 15:50:00,42.56,42.71,42.55,42.71,165700.0,31.3251,31.4355,31.3178,31.4355,165700.0
2009-07-28 09:30:00,42.13,42.22,41.66,42.1,146200.0,31.0087,31.0749,30.6627,30.9866,146200.0
2009-07-28 09:40:00,42.1,42.23,41.98,42.23,96000.0,30.9866,31.0823,30.8983,31.0823,96000.0
2009-07-28 09:50:00,42.23,42.37,42.07,42.35,112600.0,31.0823,31.1853,30.9645,31.1706,112600.0
2009-07-28 10:00:00,42.32,42.33,41.95,41.96,113100.0,31.1485,31.1559,30.8762,30.8835,113100.0
2009-07-28 10:10:00,41.95,42.12,41.62,41.75,121600.0,30.8762,31.0013,30.6333,30.729,121600.0
2009-07-28 10:20:00,41.73,41.96,41.65,41.88,110800.0,30.7142,30.8835,30.6554,30.8246,110800.0
2009-07-28 10:30:00,41.88,41.97,41.82,41.88,99600.0,30.8246,30.8909,30.7805,30.8246,99600.0
2009-07-28 10:40:00,41.89,41.98,41.8,41.91,117000.0,30.832,30.8983,30.7658,30.8467,117000.0
2009-07-28 10:50:00,41.9,42.0,41.69,41.96,146600.0,30.8394,30.913,30.6848,30.8835,146600.0
2009-07-28 11:00:00,41.95,41.99,41.7,41.7,118400.0,30.8762,30.9056,30.6922,30.6922,118400.0
2009-07-28 11:10:00,41.71,41.76,41.56,41.69,101900.0,30.6995,30.7363,30.5891,30.6848,101900.0
2009-07-28 11:20:00,41.69,41.71,41.55,41.55,98400.0,30.6848,30.6995,30.5818,30.5818,98400.0
2009-07-28 11:30:00,41.55,41.57,41.25,41.3,134000.0,30.5818,30.5965,30.361,30.3978,134000.0
2009-07-28 11:40:00,41.3,41.36,41.26,41.35,109800.0,30.3978,30.4419,30.3683,30.4346,109800.0
2009-07-28 11:50:00,41.34,41.49,41.34,41.46,50200.0,30.4272,30.5376,30.4272,30.5155,50200.0
2009-07-28 12:00:00,41.45,41.46,41.29,41.42,46900.0,30.5082,30.5155,30.3904,30.4861,46900.0
2009-07-28 12:10:00,41.43,41.58,41.43,41.56,32100.0,30.4934,30.6038,30.4934,30.5891,32100.0
2009-07-28 12:20:00,41.59,41.63,41.47,41.51,41300.0,30.6112,30.6406,30.5229,30.5523,41300.0
2009-07-28 12:30:00,41.51,41.71,41.5,41.63,41200.0,30.5523,30.6995,30.545,30.6406,41200.0
2009-07-28 12:40:00,41.62,41.63,41.52,41.57,26800.0,30.6333,30.6406,30.5597,30.5965,26800.0
2009-07-28 12:50:00,41.55,41.58,41.5,41.57,38300.0,30.5818,30.6038,30.545,30.5965,38300.0
2009-07-28 13:00:00,41.59,41.61,41.4,41.5,44900.0,30.6112,30.6259,30.4714,30.545,44900.0
2009-07-28 13:10:00,41.5,41.67,41.5,41.5,48300.0,30.545,30.6701,30.545,30.545,48300.0
2009-07-28 13:20:00,41.51,41.64,41.5,41.58,42700.0,30.5523,30.648,30.545,30.6038,42700.0
2009-07-28 13:30:00,41.59,41.65,41.52,41.58,58000.0,30.6112,30.6554,30.5597,30.6038,58000.0
2009-07-28 13:40:00,41.58,41.67,41.54,41.64,46600.0,30.6038,30.6701,30.5744,30.648,46600.0
2009-07-28 13:50:00,41.66,41.88,41.6,41.81,70100.0,30.6627,30.8246,30.6186,30.7731,70100.0
2009-07-28 14:00:00,41.83,41.85,41.72,41.83,67700.0,30.7878,30.8026,30.7069,30.7878,67700.0
2009-07-28 14:10:00,41.82,41.9,41.81,41.86,53800.0,30.7805,30.8394,30.7731,30.8099,53800.0
2009-07-28 14:20:00,41.86,41.97,41.84,41.9,76500.0,30.8099,30.8909,30.7952,30.8394,76500.0
2009-07-28 14:30:00,41.9,42.09,41.89,41.97,136900.0,30.8394,30.9792,30.832,30.8909,136900.0
2009-07-28 14:40:00,41.99,42.08,41.86,41.94,55100.0,30.9056,30.9719,30.8099,30.8688,55100.0
2009-07-28 14:50:00,41.94,41.95,41.75,41.89,65500.0,30.8688,30.8762,30.729,30.832,65500.0
2009-07-28 15:00:00,41.88,41.97,41.78,41.8,57600.0,30.8246,30.8909,30.751,30.7658,57600.0
2009-07-28 15:10:00,41.79,41.93,41.77,41.78,84700.0,30.7584,30.8615,30.7437,30.751,84700.0
2009-07-28 15:20:00,41.78,41.9,41.72,41.86,78000.0,30.751,30.8394,30.7069,30.8099,78000.0
2009-07-28 15:30:00,41.86,41.92,41.8,41.82,123600.0,30.8099,30.8541,30.7658,30.7805,123600.0
2009-07-28 15:40:00,41.82,42.16,41.82,42.08,135900.0,30.7805,31.0307,30.7805,30.9719,135900.0
2009-07-28 15:50:00,42.08,42.16,42.02,42.12,244000.0,30.9719,31.0307,30.9277,31.0013,244000.0
2009-07-29 09:30:00,41.64,41.64,40.75,40.87,173300.0,30.648,30.648,29.9929,30.0813,173300.0
2009-07-29 09:40:00,40.84,41.22,40.73,41.16,78400.0,30.0592,30.3389,29.9782,30.2947,78400.0
2009-07-29 09:50:00,41.16,41.39,41.04,41.31,73400.0,30.2947,30.464,30.2064,30.4051,73400.0
2009-07-29 10:00:00,41.3,41.42,41.09,41.22,140700.0,30.3978,30.4861,30.2432,30.3389,140700.0
2009-07-29 10:10:00,41.23,41.41,41.18,41.2,62500.0,30.3462,30.4787,30.3094,30.3242,62500.0
2009-07-29 10:20:00,41.21,41.41,41.17,41.39,74900.0,30.3315,30.4787,30.3021,30.464,74900.0
2009-07-29 10:30:00,41.4,41.4,41.1,41.11,73100.0,30.4714,30.4714,30.2506,30.2579,73100.0
2009-07-29 10:40:00,41.11,41.3,41.1,41.22,66900.0,30.2579,30.3978,30.2506,30.3389,66900.0
2009-07-29 10:50:00,41.19,41.22,41.05,41.08,53700.0,30.3168,30.3389,30.2137,30.2358,53700.0
2009-07-29 11:00:00,41.11,41.19,41.05,41.16,61600.0,30.2579,30.3168,30.2137,30.2947,61600.0
2009-07-29 11:10:00,41.16,41.21,41.07,41.1,40000.0,30.2947,30.3315,30.2285,30.2506,40000.0
2009-07-29 11:20:00,41.1,41.2,41.02,41.17,61600.0,30.2506,30.3242,30.1917,30.3021,61600.0
2009-07-29 11:30:00,41.16,41.25,41.13,41.14,58500.0,30.2947,30.361,30.2726,30.28,58500.0
2009-07-29 11:40:00,41.14,41.29,41.06,41.27,89700.0,30.28,30.3904,30.2211,30.3757,89700.0
2009-07-29 11:50:00,41.26,41.33,41.22,41.32,41200.0,30.3683,30.4198,30.3389,30.4125,41200.0
2009-07-29 12:00:00,41.34,41.39,41.31,41.33,56600.0,30.4272,30.464,30.4051,30.4198,56600.0
2009-07-29 12:10:00,41.32,41.34,41.2,41.28,35400.0,30.4125,30.4272,30.3242,30.383,35400.0
2009-07-29 12:20:00,41.29,41.32,41.22,41.3,27800.0,30.3904,30.4125,30.3389,30.3978,27800.0
2009-07-29 12:30:00,41.29,41.38,41.26,41.32,34500.0,30.3904,30.4566,30.3683,30.4125,34500.0
2009-07-29 12:40:00,41.33,41.38,41.29,41.38,24100.0,30.4198,30.4566,30.3904,30.4566,24100.0
2009-07-29 12:50:00,41.38,41.47,41.38,41.45,48300.0,30.4566,30.5229,30.4566,30.5082,48300.0
2009-07-29 13:00:00,41.46,41.46,41.25,41.29,125900.0,30.5155,30.5155,30.361,30.3904,125900.0
2009-07-29 13:10:00,41.28,41.33,41.2,41.33,41800.0,30.383,30.4198,30.3242,30.4198,41800.0
2009-07-29 13:20:00,41.32,41.32,41.06,41.08,54200.0,30.4125,30.4125,30.2211,30.2358,54200.0
2009-07-29 13:30:00,41.07,41.1,41.01,41.08,51000.0,30.2285,30.2506,30.1843,30.2358,51000.0
2009-07-29 13:40:00,41.07,41.14,41.04,41.1,28200.0,30.2285,30.28,30.2064,30.2506,28200.0
2009-07-29 13:50:00,41.1,41.15,41.05,41.11,29600.0,30.2506,30.2874,30.2137,30.2579,29600.0
2009-07-29 14:00:00,41.1,41.15,41.0,41.04,50300.0,30.2506,30.2874,30.1769,30.2064,50300.0
2009-07-29 14:10:00,41.04,41.12,41.01,41.07,46000.0,30.2064,30.2653,30.1843,30.2285,46000.0
2009-07-29 14:20:00,41.07,41.2,41.02,41.18,74600.0,30.2285,30.3242,30.1917,30.3094,74600.0
2009-07-29 14:30:00,41.19,41.19,41.02,41.06,69200.0,30.3168,30.3168,30.1917,30.2211,69200.0
2009-07-29 14:40:00,41.07,41.08,40.96,40.97,67100.0,30.2285,30.2358,30.1475,30.1549,67100.0
2009-07-29 14:50:00,40.99,41.02,40.92,40.93,84100.0,30.1696,30.1917,30.1181,30.1254,84100.0
2009-07-29 15:00:00,40.94,41.04,40.88,40.95,107400.0,30.1328,30.2064,30.0886,30.1401,107400.0
2009-07-29 15:10:00,40.96,41.06,40.92,40.96,88300.0,30.1475,30.2211,30.1181,30.1475,88300.0
2009-07-29 15:20:00,40.97,41.09,40.94,40.99,86800.0,30.1549,30.2432,30.1328,30.1696,86800.0
2009-07-29 15:30:00,40.98,41.16,40.94,41.12,144300.0,30.1622,30.2947,30.1328,30.2653,144300.0
2009-07-29 15:40:00,41.13,41.27,41.06,41.19,262100.0,30.2726,30.3757,30.2211,30.3168,262100.0
2009-07-29 15:50:00,41.2,41.2,41.07,41.17,244900.0,30.3242,30.3242,30.2285,30.3021,244900.0
2009-07-30 09:30:00,42.08,42.58,42.08,42.46,182100.0,30.9719,31.3399,30.9719,31.2515,182100.0
2009-07-30 09:40:00,42.46,42.62,41.89,41.95,127600.0,31.2515,31.3693,30.832,30.8762,127600.0
2009-07-30 09:50:00,41.96,42.7,41.94,42.7,144700.0,30.8835,31.4282,30.8688,31.4282,144700.0
2009-07-30 10:00:00,42.7,42.81,42.48,42.77,177500.0,31.4282,31.5092,31.2663,31.4797,177500.0
2009-07-30 10:10:00,42.77,42.79,42.61,42.66,68400.0,31.4797,31.4944,31.3619,31.3987,68400.0
2009-07-30 10:20:00,42.67,42.73,42.57,42.68,76600.0,31.4061,31.4503,31.3325,31.4135,76600.0
2009-07-30 10:30:00,42.67,42.82,42.57,42.79,125800.0,31.4061,31.5165,31.3325,31.4944,125800.0
2009-07-30 10:40:00,42.8,42.92,42.76,42.76,94200.0,31.5018,31.5901,31.4723,31.4723,94200.0
2009-07-30 10:50:00,42.78,42.98,42.78,42.97,78200.0,31.4871,31.6343,31.4871,31.6269,78200.0
2009-07-30 11:00:00,42.96,42.97,42.77,42.77,84900.0,31.6196,31.6269,31.4797,31.4797,84900.0
2009-07-30 11:10:00,42.79,42.93,42.76,42.9,72800.0,31.4944,31.5975,31.4723,31.5754,72800.0
2009-07-30 11:20:00,42.9,42.93,42.82,42.88,66000.0,31.5754,31.5975,31.5165,31.5607,66000.0
2009-07-30 11:30:00,42.89,42.95,42.75,42.75,92000.0,31.568,31.6122,31.465,31.465,92000.0
2009-07-30 11:40:00,42.75,42.77,42.63,42.67,55500.0,31.465,31.4797,31.3767,31.4061,55500.0
2009-07-30 11:50:00,42.65,42.65,42.39,42.45,140000.0,31.3914,31.3914,31.2,31.2442,140000.0
2009-07-30 12:00:00,42.44,42.46,42.28,42.32,114000.0,31.2368,31.2515,31.1191,31.1485,114000.0
2009-07-30 12:10:00,42.32,42.44,42.23,42.44,60000.0,31.1485,31.2368,31.0823,31.2368,60000.0
2009-07-30 12:20:00,42.44,42.49,42.39,42.45,67900.0,31.2368,31.2736,31.2,31.2442,67900.0
2009-07-30 12:30:00,42.46,42.64,42.45,42.62,72300.0,31.2515,31.384,31.2442,31.3693,72300.0
2009-07-30 12:40:00,42.62,42.71,42.6,42.66,79900.0,31.3693,31.4355,31.3546,31.3987,79900.0
2009-07-30 12:50:00,42.66,42.74,42.65,42.7,34700.0,31.3987,31.4576,31.3914,31.4282,34700.0
2009-07-30 13:00:00,42.7,42.85,42.68,42.85,92100.0,31.4282,31.5386,31.4135,31.5386,92100.0
2009-07-30 13:10:00,42.85,42.85,42.72,42.73,62100.0,31.5386,31.5386,31.4429,31.4503,62100.0
2009-07-30 13:20:00,42.73,42.9,42.73,42.89,75600.0,31.4503,31.5754,31.4503,31.568,75600.0
2009-07-30 13:30:00,42.88,42.93,42.84,42.88,68900.0,31.5607,31.5975,31.5312,31.5607,68900.0
2009-07-30 13:40:00,42.88,43.0,42.86,42.96,78300.0,31.5607,31.649,31.546,31.6196,78300.0
2009-07-30 13:50:00,42.96,43.09,42.95,43.02,175900.0,31.6196,31.7152,31.6122,31.6637,175900.0
2009-07-30 14:00:00,43.03,43.09,43.0,43.05,122400.0,31.6711,31.7152,31.649,31.6858,122400.0
2009-07-30 14:10:00,43.04,43.07,43.0,43.03,97500.0,31.6784,31.7005,31.649,31.6711,97500.0
2009-07-30 14:20:00,43.03,43.05,42.98,43.03,87500.0,31.6711,31.6858,31.6343,31.6711,87500.0
2009-07-30 14:30:00,43.03,43.06,42.97,42.97,76900.0,31.6711,31.6932,31.6269,31.6269,76900.0
2009-07-30 14:40:00,42.98,42.98,42.83,42.84,61400.0,31.6343,31.6343,31.5239,31.5312,61400.0
2009-07-30 14:50:00,42.84,42.94,42.8,42.87,68500.0,31.5312,31.6048,31.5018,31.5533,68500.0
2009-07-30 15:00:00,42.87,43.1,42.87,43.1,122200.0,31.5533,31.7226,31.5533,31.7226,122200.0
2009-07-30 15:10:00,43.09,43.2,43.08,43.2,236900.0,31.7152,31.7962,31.7079,31.7962,236900.0
2009-07-30 15:20:00,43.2,43.3,43.18,43.28,234000.0,31.7962,31.8698,31.7815,31.8551,234000.0
2009-07-30 15:30:00,43.28,43.29,43.06,43.12,411400.0,31.8551,31.8624,31.6932,31.7373,411400.0
2009-07-30 15:40:00,43.12,43.12,42.88,42.93,482200.0,31.7373,31.7373,31.5607,31.5975,482200.0
2009-07-30 15:50:00,42.93,43.06,42.87,42.87,442900.0,31.5975,31.6932,31.5533,31.5533,442900.0
2009-07-31 09:30:00,42.88,43.45,42.63,43.21,158500.0,31.5607,31.9802,31.3767,31.8036,158500.0
2009-07-31 09:40:00,43.22,43.44,43.17,43.21,94700.0,31.8109,31.9728,31.7741,31.8036,94700.0
2009-07-31 09:50:00,43.19,43.23,42.92,43.09,104000.0,31.7888,31.8183,31.5901,31.7152,104000.0
2009-07-31 10:00:00,43.08,43.08,42.61,42.96,172500.0,31.7079,31.7079,31.3619,31.6196,172500.0
2009-07-31 10:10:00,42.97,43.22,42.97,43.06,189100.0,31.6269,31.8109,31.6269,31.6932,189100.0
2009-07-31 10:20:00,43.03,43.29,43.01,43.14,80700.0,31.6711,31.8624,31.6564,31.752,80700.0
2009-07-31 10:30:00,43.15,43.21,43.08,43.18,72100.0,31.7594,31.8036,31.7079,31.7815,72100.0
2009-07-31 10:40:00,43.18,43.42,43.11,43.27,176500.0,31.7815,31.9581,31.73,31.8477,176500.0
2009-07-31 10:50:00,43.28,43.36,43.22,43.29,119400.0,31.8551,31.914,31.8109,31.8624,119400.0
2009-07-31 11:00:00,43.31,43.38,43.27,43.3,153100.0,31.8772,31.9287,31.8477,31.8698,153100.0
2009-07-31 11:10:00,43.33,43.58,43.31,43.44,193700.0,31.8919,32.0759,31.8772,31.9728,193700.0
2009-07-31 11:20:00,43.44,43.65,43.43,43.52,145300.0,31.9728,32.1274,31.9655,32.0317,145300.0
2009-07-31 11:30:00,43.52,43.68,43.41,43.68,76300.0,32.0317,32.1495,31.9508,32.1495,76300.0
2009-07-31 11:40:00,43.68,43.84,43.66,43.81,142200.0,32.1495,32.2673,32.1348,32.2452,142200.0
2009-07-31 11:50:00,43.81,43.9,43.68,43.71,69400.0,32.2452,32.3114,32.1495,32.1716,69400.0
2009-07-31 12:00:00,43.72,43.76,43.6,43.75,57900.0,32.1789,32.2084,32.0906,32.201,57900.0
2009-07-31 12:10:00,43.75,43.81,43.71,43.78,77200.0,32.201,32.2452,32.1716,32.2231,77200.0
2009-07-31 12:20:00,43.79,43.9,43.79,43.82,74600.0,32.2305,32.3114,32.2305,32.2525,74600.0
2009-07-31 12:30:00,43.8,43.84,43.68,43.73,46500.0,32.2378,32.2673,32.1495,32.1863,46500.0
2009-07-31 12:40:00,43.72,43.72,43.57,43.6,47300.0,32.1789,32.1789,32.0685,32.0906,47300.0
2009-07-31 12:50:00,43.6,43.67,43.56,43.63,34100.0,32.0906,32.1421,32.0612,32.1127,34100.0
2009-07-31 13:00:00,43.62,43.62,43.49,43.54,86100.0,32.1053,32.1053,32.0096,32.0464,86100.0
2009-07-31 13:10:00,43.54,43.6,43.48,43.49,55900.0,32.0464,32.0906,32.0023,32.0096,55900.0
2009-07-31 13:20:00,43.49,43.59,43.47,43.58,46900.0,32.0096,32.0832,31.9949,32.0759,46900.0
2009-07-31 13:30:00,43.59,43.71,43.56,43.7,49800.0,32.0832,32.1716,32.0612,32.1642,49800.0
2009-07-31 13:40:00,43.7,43.92,43.69,43.85,90000.0,32.1642,32.3261,32.1569,32.2746,90000.0
2009-07-31 13:50:00,43.84,43.87,43.77,43.85,38800.0,32.2673,32.2893,32.2157,32.2746,38800.0
2009-07-31 14:00:00,43.85,43.94,43.83,43.94,106100.0,32.2746,32.3409,32.2599,32.3409,106100.0
2009-07-31 14:10:00,43.94,44.0,43.92,43.99,122600.0,32.3409,32.385,32.3261,32.3777,122600.0
2009-07-31 14:20:00,44.0,44.04,43.93,44.02,99200.0,32.385,32.4145,32.3335,32.3997,99200.0
2009-07-31 14:30:00,44.02,44.04,43.79,43.82,98900.0,32.3997,32.4145,32.2305,32.2525,98900.0
2009-07-31 14:40:00,43.82,43.84,43.71,43.75,105500.0,32.2525,32.2673,32.1716,32.201,105500.0
2009-07-31 14:50:00,43.75,43.85,43.67,43.78,77600.0,32.201,32.2746,32.1421,32.2231,77600.0
2009-07-31 15:00:00,43.78,43.98,43.73,43.97,137200.0,32.2231,32.3703,32.1863,32.3629,137200.0
2009-07-31 15:10:00,43.97,44.13,43.96,44.09,267900.0,32.3629,32.4807,32.3556,32.4513,267900.0
2009-07-31 15:20:00,44.09,44.27,44.04,44.05,269200.0,32.4513,32.5837,32.4145,32.4218,269200.0
2009-07-31 15:30:00,44.05,44.06,43.81,43.83,241100.0,32.4218,32.4292,32.2452,32.2599,241100.0
2009-07-31 15:40:00,43.82,43.82,43.64,43.77,401900.0,32.2525,32.2525,32.12,32.2157,401900.0
2009-07-31 15:50:00,43.77,43.88,43.63,43.76,331100.0,32.2157,32.2967,32.1127,32.2084,331100.0
2009-08-03 09:30:00,44.44,44.95,44.44,44.84,275200.0,32.7089,33.0842,32.7089,33.0033,275200.0
2009-08-03 09:40:00,44.8,44.85,44.46,44.6,229700.0,32.9738,33.0106,32.7236,32.8266,229700.0
2009-08-03 09:50:00,44.6,44.78,44.4,44.73,157400.0,32.8266,32.9591,32.6794,32.9223,157400.0
2009-08-03 10:00:00,44.76,45.2,44.75,44.87,327800.0,32.9444,33.2682,32.937,33.0254,327800.0
2009-08-03 10:10:00,44.86,45.29,44.83,45.19,155300.0,33.018,33.3345,32.9959,33.2609,155300.0
2009-08-03 10:20:00,45.2,45.35,45.12,45.33,153500.0,33.2682,33.3786,33.2094,33.3639,153500.0
2009-08-03 10:30:00,45.34,45.47,45.33,45.43,158700.0,33.3713,33.467,33.3639,33.4375,158700.0
2009-08-03 10:40:00,45.42,45.43,45.13,45.14,125200.0,33.4302,33.4375,33.2167,33.2241,125200.0
2009-08-03 10:50:00,45.14,45.17,44.9,44.94,98000.0,33.2241,33.2462,33.0474,33.0769,98000.0
2009-08-03 11:00:00,44.93,45.04,44.84,44.87,97300.0,33.0695,33.1505,33.0033,33.0254,97300.0
2009-08-03 11:10:00,44.88,44.97,44.79,44.89,108100.0,33.0327,33.099,32.9665,33.0401,108100.0
2009-08-03 11:20:00,44.89,45.14,44.85,44.99,70500.0,33.0401,33.2241,33.0106,33.1137,70500.0
2009-08-03 11:30:00,45.01,45.19,44.98,45.19,81800.0,33.1284,33.2609,33.1063,33.2609,81800.0
2009-08-03 11:40:00,45.2,45.37,45.17,45.31,90500.0,33.2682,33.3934,33.2462,33.3492,90500.0
2009-08-03 11:50:00,45.32,45.37,45.22,45.35,51500.0,33.3566,33.3934,33.283,33.3786,51500.0
2009-08-03 12:00:00,45.34,45.38,45.29,45.37,65600.0,33.3713,33.4007,33.3345,33.3934,65600.0
2009-08-03 12:10:00,45.37,45.39,45.25,45.36,91300.0,33.3934,33.4081,33.305,33.386,91300.0
2009-08-03 12:20:00,45.36,45.42,45.32,45.37,110900.0,33.386,33.4302,33.3566,33.3934,110900.0
2009-08-03 12:30:00,45.37,45.44,45.28,45.39,99400.0,33.3934,33.4449,33.3271,33.4081,99400.0
2009-08-03 12:40:00,45.38,45.45,45.3,45.44,63600.0,33.4007,33.4523,33.3418,33.4449,63600.0
2009-08-03 12:50:00,45.42,45.56,45.35,45.54,73000.0,33.4302,33.5332,33.3786,33.5185,73000.0
2009-08-03 13:00:00,45.55,45.68,45.52,45.59,196000.0,33.5259,33.6215,33.5038,33.5553,196000.0
2009-08-03 13:10:00,45.59,45.6,45.46,45.55,66800.0,33.5553,33.5627,33.4596,33.5259,66800.0
2009-08-03 13:20:00,45.54,45.54,45.42,45.44,48800.0,33.5185,33.5185,33.4302,33.4449,48800.0
2009-08-03 13:30:00,45.45,45.53,45.37,45.43,41000.0,33.4523,33.5111,33.3934,33.4375,41000.0
2009-08-03 13:40:00,45.43,45.51,45.43,45.5,56600.0,33.4375,33.4964,33.4375,33.4891,56600.0
2009-08-03 13:50:00,45.52,45.52,45.39,45.44,49000.0,33.5038,33.5038,33.4081,33.4449,49000.0
2009-08-03 14:00:00,45.43,45.62,45.39,45.6,87400.0,33.4375,33.5774,33.4081,33.5627,87400.0
2009-08-03 14:10:00,45.59,45.68,45.57,45.65,62200.0,33.5553,33.6215,33.5406,33.5995,62200.0
2009-08-03 14:20:00,45.64,45.88,45.64,45.76,192600.0,33.5921,33.7687,33.5921,33.6804,192600.0
2009-08-03 14:30:00,45.75,45.77,45.53,45.57,87200.0,33.6731,33.6878,33.5111,33.5406,87200.0
2009-08-03 14:40:00,45.57,45.61,45.47,45.55,85200.0,33.5406,33.57,33.467,33.5259,85200.0
2009-08-03 14:50:00,45.55,45.58,45.44,45.44,92400.0,33.5259,33.5479,33.4449,33.4449,92400.0
2009-08-03 15:00:00,45.43,45.44,45.35,45.41,104400.0,33.4375,33.4449,33.3786,33.4228,104400.0
2009-08-03 15:10:00,45.41,45.45,45.37,45.41,88400.0,33.4228,33.4523,33.3934,33.4228,88400.0
2009-08-03 15:20:00,45.42,45.48,45.34,45.4,164800.0,33.4302,33.4743,33.3713,33.4155,164800.0
2009-08-03 15:30:00,45.4,45.42,45.3,45.33,159700.0,33.4155,33.4302,33.3418,33.3639,159700.0
2009-08-03 15:40:00,45.34,45.41,45.25,45.35,189500.0,33.3713,33.4228,33.305,33.3786,189500.0
2009-08-03 15:50:00,45.35,45.5,45.33,45.47,402700.0,33.3786,33.4891,33.3639,33.467,402700.0
2009-08-04 09:30:00,45.19,45.53,45.04,45.22,247200.0,33.2609,33.5111,33.1505,33.283,247200.0
2009-08-04 09:40:00,45.25,45.27,44.76,44.88,359100.0,33.305,33.3198,32.9444,33.0327,359100.0
2009-08-04 09:50:00,44.91,45.24,44.72,45.14,160600.0,33.0548,33.2977,32.915,33.2241,160600.0
2009-08-04 10:00:00,45.18,45.64,45.15,45.53,204600.0,33.2535,33.5921,33.2314,33.5111,204600.0
2009-08-04 10:10:00,45.52,45.65,45.45,45.52,134600.0,33.5038,33.5995,33.4523,33.5038,134600.0
2009-08-04 10:20:00,45.53,45.69,45.5,45.59,215200.0,33.5111,33.6289,33.4891,33.5553,215200.0
2009-08-04 10:30:00,45.59,45.73,45.49,45.57,136500.0,33.5553,33.6583,33.4817,33.5406,136500.0
2009-08-04 10:40:00,45.57,45.7,45.54,45.58,54000.0,33.5406,33.6363,33.5185,33.5479,54000.0
2009-08-04 10:50:00,45.6,45.61,45.46,45.5,60500.0,33.5627,33.57,33.4596,33.4891,60500.0
2009-08-04 11:00:00,45.49,45.69,45.47,45.67,73800.0,33.4817,33.6289,33.467,33.6142,73800.0
2009-08-04 11:10:00,45.65,45.8,45.64,45.79,80000.0,33.5995,33.7099,33.5921,33.7025,80000.0
2009-08-04 11:20:00,45.8,45.91,45.8,45.89,96700.0,33.7099,33.7908,33.7099,33.7761,96700.0
2009-08-04 11:30:00,45.9,45.99,45.84,45.97,67000.0,33.7835,33.8497,33.7393,33.835,67000.0
2009-08-04 11:40:00,45.96,46.04,45.95,45.95,128800.0,33.8276,33.8865,33.8203,33.8203,128800.0
2009-08-04 11:50:00,45.94,46.1,45.84,46.1,95400.0,33.8129,33.9307,33.7393,33.9307,95400.0
2009-08-04 12:00:00,46.1,46.15,45.98,46.13,79600.0,33.9307,33.9675,33.8423,33.9527,79600.0
2009-08-04 12:10:00,46.14,46.23,46.08,46.21,87100.0,33.9601,34.0263,33.9159,34.0116,87100.0
2009-08-04 12:20:00,46.21,46.4,46.2,46.32,143500.0,34.0116,34.1515,34.0043,34.0926,143500.0
2009-08-04 12:30:00,46.34,46.36,46.15,46.19,93700.0,34.1073,34.122,33.9675,33.9969,93700.0
2009-08-04 12:40:00,46.2,46.31,46.16,46.29,82700.0,34.0043,34.0852,33.9748,34.0705,82700.0
2009-08-04 12:50:00,46.3,46.33,46.21,46.29,128300.0,34.0779,34.1,34.0116,34.0705,128300.0
2009-08-04 13:00:00,46.3,46.34,46.23,46.24,133300.0,34.0779,34.1073,34.0263,34.0337,133300.0
2009-08-04 13:10:00,46.25,46.25,46.05,46.05,95400.0,34.0411,34.0411,33.8939,33.8939,95400.0
2009-08-04 13:20:00,46.05,46.15,46.02,46.15,84400.0,33.8939,33.9675,33.8718,33.9675,84400.0
2009-08-04 13:30:00,46.14,46.14,45.96,45.97,59000.0,33.9601,33.9601,33.8276,33.835,59000.0
2009-08-04 13:40:00,45.97,45.99,45.85,45.86,87000.0,33.835,33.8497,33.7467,33.754,87000.0
2009-08-04 13:50:00,45.85,45.88,45.49,45.52,196300.0,33.7467,33.7687,33.4817,33.5038,196300.0
2009-08-04 14:00:00,45.52,45.57,45.38,45.55,169300.0,33.5038,33.5406,33.4007,33.5259,169300.0
2009-08-04 14:10:00,45.54,45.57,45.5,45.54,142200.0,33.5185,33.5406,33.4891,33.5185,142200.0
2009-08-04 14:20:00,45.54,45.59,45.52,45.57,102200.0,33.5185,33.5553,33.5038,33.5406,102200.0
2009-08-04 14:30:00,45.55,45.76,45.55,45.75,86000.0,33.5259,33.6804,33.5259,33.6731,86000.0
2009-08-04 14:40:00,45.75,45.87,45.73,45.73,72200.0,33.6731,33.7614,33.6583,33.6583,72200.0
2009-08-04 14:50:00,45.72,45.74,45.61,45.62,151300.0,33.651,33.6657,33.57,33.5774,151300.0
2009-08-04 15:00:00,45.62,45.78,45.53,45.75,121000.0,33.5774,33.6951,33.5111,33.6731,121000.0
2009-08-04 15:10:00,45.75,45.75,45.62,45.7,83700.0,33.6731,33.6731,33.5774,33.6363,83700.0
2009-08-04 15:20:00,45.69,45.85,45.64,45.65,81400.0,33.6289,33.7467,33.5921,33.5995,81400.0
2009-08-04 15:30:00,45.66,45.66,45.44,45.44,168200.0,33.6068,33.6068,33.4449,33.4449,168200.0
2009-08-04 15:40:00,45.45,45.6,45.43,45.51,293500.0,33.4523,33.5627,33.4375,33.4964,293500.0
2009-08-04 15:50:00,45.5,45.67,45.46,45.66,317700.0,33.4891,33.6142,33.4596,33.6068,317700.0
2009-08-05 09:30:00,45.8,45.87,45.46,45.8,149000.0,33.7099,33.7614,33.4596,33.7099,149000.0
2009-08-05 09:40:00,45.79,45.79,45.02,45.04,204700.0,33.7025,33.7025,33.1358,33.1505,204700.0
2009-08-05 09:50:00,45.02,45.11,44.81,44.98,208900.0,33.1358,33.202,32.9812,33.1063,208900.0
2009-08-05 10:00:00,45.0,45.01,44.7,44.89,143100.0,33.121,33.1284,32.9002,33.0401,143100.0
2009-08-05 10:10:00,44.85,44.92,44.7,44.76,200700.0,33.0106,33.0622,32.9002,32.9444,200700.0
2009-08-05 10:20:00,44.78,45.03,44.68,45.03,125200.0,32.9591,33.1431,32.8855,33.1431,125200.0
2009-08-05 10:30:00,45.03,45.1,44.94,45.0,173700.0,33.1431,33.1946,33.0769,33.121,173700.0
2009-08-05 10:40:00,44.99,45.1,44.85,44.89,117500.0,33.1137,33.1946,33.0106,33.0401,117500.0
2009-08-05 10:50:00,44.89,45.04,44.85,44.99,68200.0,33.0401,33.1505,33.0106,33.1137,68200.0
2009-08-05 11:00:00,45.0,45.06,44.85,45.06,84700.0,33.121,33.1652,33.0106,33.1652,84700.0
2009-08-05 11:10:00,45.06,45.21,45.06,45.17,74600.0,33.1652,33.2756,33.1652,33.2462,74600.0
2009-08-05 11:20:00,45.18,45.28,45.11,45.28,80300.0,33.2535,33.3271,33.202,33.3271,80300.0
2009-08-05 11:30:00,45.27,45.34,45.22,45.26,153400.0,33.3198,33.3713,33.283,33.3124,153400.0
2009-08-05 11:40:00,45.23,45.41,45.19,45.4,68100.0,33.2903,33.4228,33.2609,33.4155,68100.0
2009-08-05 11:50:00,45.4,45.56,45.4,45.42,101100.0,33.4155,33.5332,33.4155,33.4302,101100.0
2009-08-05 12:00:00,45.42,45.43,45.13,45.13,51600.0,33.4302,33.4375,33.2167,33.2167,51600.0
2009-08-05 12:10:00,45.13,45.32,45.13,45.3,74900.0,33.2167,33.3566,33.2167,33.3418,74900.0
2009-08-05 12:20:00,45.31,45.33,45.11,45.18,79500.0,33.3492,33.3639,33.202,33.2535,79500.0
2009-08-05 12:30:00,45.2,45.2,45.0,45.01,65600.0,33.2682,33.2682,33.121,33.1284,65600.0
2009-08-05 12:40:00,45.02,45.14,45.01,45.14,49900.0,33.1358,33.2241,33.1284,33.2241,49900.0
2009-08-05 12:50:00,45.12,45.18,45.01,45.05,49700.0,33.2094,33.2535,33.1284,33.1578,49700.0
2009-08-05 13:00:00,45.04,45.11,44.92,44.92,72300.0,33.1505,33.202,33.0622,33.0622,72300.0
2009-08-05 13:10:00,44.93,45.1,44.91,45.02,49900.0,33.0695,33.1946,33.0548,33.1358,49900.0
2009-08-05 13:20:00,45.01,45.17,44.94,45.16,84700.0,33.1284,33.2462,33.0769,33.2388,84700.0
2009-08-05 13:30:00,45.16,45.21,45.14,45.18,37200.0,33.2388,33.2756,33.2241,33.2535,37200.0
2009-08-05 13:40:00,45.19,45.26,45.12,45.15,36200.0,33.2609,33.3124,33.2094,33.2314,36200.0
2009-08-05 13:50:00,45.16,45.16,45.05,45.06,38400.0,33.2388,33.2388,33.1578,33.1652,38400.0
2009-08-05 14:00:00,45.07,45.18,45.02,45.18,68000.0,33.1726,33.2535,33.1358,33.2535,68000.0
2009-08-05 14:10:00,45.17,45.26,45.17,45.21,44500.0,33.2462,33.3124,33.2462,33.2756,44500.0
2009-08-05 14:20:00,45.21,45.3,45.15,45.28,56300.0,33.2756,33.3418,33.2314,33.3271,56300.0
2009-08-05 14:30:00,45.27,45.31,45.24,45.29,63300.0,33.3198,33.3492,33.2977,33.3345,63300.0
2009-08-05 14:40:00,45.31,45.53,45.29,45.52,126900.0,33.3492,33.5111,33.3345,33.5038,126900.0
2009-08-05 14:50:00,45.53,45.56,45.42,45.46,68100.0,33.5111,33.5332,33.4302,33.4596,68100.0
2009-08-05 15:00:00,45.47,45.5,45.41,45.47,70600.0,33.467,33.4891,33.4228,33.467,70600.0
2009-08-05 15:10:00,45.45,45.54,45.44,45.51,65400.0,33.4523,33.5185,33.4449,33.4964,65400.0
2009-08-05 15:20:00,45.51,45.75,45.5,45.74,102300.0,33.4964,33.6731,33.4891,33.6657,102300.0
2009-08-05 15:30:00,45.74,45.74,45.41,45.5,180800.0,33.6657,33.6657,33.4228,33.4891,180800.0
2009-08-05 15:40:00,45.49,45.5,45.23,45.25,284100.0,33.4817,33.4891,33.2903,33.305,284100.0
2009-08-05 15:50:00,45.26,45.47,45.24,45.41,382100.0,33.3124,33.467,33.2977,33.4228,382100.0
2009-08-06 09:30:00,45.95,46.12,45.65,46.12,118600.0,33.8203,33.9454,33.5995,33.9454,118600.0
2009-08-06 09:40:00,46.1,46.24,45.6,45.64,124600.0,33.9307,34.0337,33.5627,33.5921,124600.0
2009-08-06 09:50:00,45.64,45.78,45.39,45.56,129200.0,33.5921,33.6951,33.4081,33.5332,129200.0
2009-08-06 10:00:00,45.56,45.63,45.42,45.5,148100.0,33.5332,33.5847,33.4302,33.4891,148100.0
2009-08-06 10:10:00,45.51,45.57,45.13,45.37,134700.0,33.4964,33.5406,33.2167,33.3934,134700.0
2009-08-06 10:20:00,45.36,45.61,45.28,45.59,65900.0,33.386,33.57,33.3271,33.5553,65900.0
2009-08-06 10:30:00,45.56,45.78,45.53,45.72,101200.0,33.5332,33.6951,33.5111,33.651,101200.0
2009-08-06 10:40:00,45.73,45.86,45.69,45.84,55500.0,33.6583,33.754,33.6289,33.7393,55500.0
2009-08-06 10:50:00,45.83,45.83,45.52,45.53,64300.0,33.7319,33.7319,33.5038,33.5111,64300.0
2009-08-06 11:00:00,45.51,45.57,45.38,45.38,112800.0,33.4964,33.5406,33.4007,33.4007,112800.0
2009-08-06 11:10:00,45.36,45.67,45.36,45.66,70600.0,33.386,33.6142,33.386,33.6068,70600.0
2009-08-06 11:20:00,45.68,45.84,45.68,45.77,64900.0,33.6215,33.7393,33.6215,33.6878,64900.0
2009-08-06 11:30:00,45.76,45.77,45.57,45.69,42400.0,33.6804,33.6878,33.5406,33.6289,42400.0
2009-08-06 11:40:00,45.7,45.85,45.69,45.85,35800.0,33.6363,33.7467,33.6289,33.7467,35800.0
2009-08-06 11:50:00,45.85,45.88,45.76,45.8,50900.0,33.7467,33.7687,33.6804,33.7099,50900.0
2009-08-06 12:00:00,45.8,45.82,45.6,45.63,34000.0,33.7099,33.7246,33.5627,33.5847,34000.0
2009-08-06 12:10:00,45.63,45.63,45.39,45.43,66400.0,33.5847,33.5847,33.4081,33.4375,66400.0
2009-08-06 12:20:00,45.43,45.51,45.33,45.33,86200.0,33.4375,33.4964,33.3639,33.3639,86200.0
2009-08-06 12:30:00,45.32,45.41,45.24,45.37,80200.0,33.3566,33.4228,33.2977,33.3934,80200.0
2009-08-06 12:40:00,45.38,45.66,45.38,45.6,52300.0,33.4007,33.6068,33.4007,33.5627,52300.0
2009-08-06 12:50:00,45.59,45.65,45.48,45.58,40300.0,33.5553,33.5995,33.4743,33.5479,40300.0
2009-08-06 13:00:00,45.58,45.62,45.54,45.61,22100.0,33.5479,33.5774,33.5185,33.57,22100.0
2009-08-06 13:10:00,45.62,45.65,45.56,45.6,19200.0,33.5774,33.5995,33.5332,33.5627,19200.0
2009-08-06 13:20:00,45.61,45.67,45.58,45.64,22400.0,33.57,33.6142,33.5479,33.5921,22400.0
2009-08-06 13:30:00,45.64,45.71,45.53,45.53,35300.0,33.5921,33.6436,33.5111,33.5111,35300.0
2009-08-06 13:40:00,45.55,45.55,45.27,45.32,42100.0,33.5259,33.5259,33.3198,33.3566,42100.0
2009-08-06 13:50:00,45.32,45.38,45.28,45.33,32400.0,33.3566,33.4007,33.3271,33.3639,32400.0
2009-08-06 14:00:00,45.32,45.32,44.99,45.03,99500.0,33.3566,33.3566,33.1137,33.1431,99500.0
2009-08-06 14:10:00,45.02,45.04,44.94,44.97,116100.0,33.1358,33.1505,33.0769,33.099,116100.0
2009-08-06 14:20:00,44.97,45.16,44.88,45.14,71200.0,33.099,33.2388,33.0327,33.2241,71200.0
2009-08-06 14:30:00,45.14,45.15,44.97,45.09,67300.0,33.2241,33.2314,33.099,33.1873,67300.0
2009-08-06 14:40:00,45.1,45.12,44.94,45.02,43200.0,33.1946,33.2094,33.0769,33.1358,43200.0
2009-08-06 14:50:00,45.02,45.21,45.02,45.15,63100.0,33.1358,33.2756,33.1358,33.2314,63100.0
2009-08-06 15:00:00,45.12,45.33,45.12,45.27,86200.0,33.2094,33.3639,33.2094,33.3198,86200.0
2009-08-06 15:10:00,45.3,45.44,45.2,45.4,57800.0,33.3418,33.4449,33.2682,33.4155,57800.0
2009-08-06 15:20:00,45.41,45.51,45.38,45.44,56400.0,33.4228,33.4964,33.4007,33.4449,56400.0
2009-08-06 15:30:00,45.45,45.45,45.28,45.41,83400.0,33.4523,33.4523,33.3271,33.4228,83400.0
2009-08-06 15:40:00,45.42,45.45,45.29,45.35,121400.0,33.4302,33.4523,33.3345,33.3786,121400.0
2009-08-06 15:50:00,45.36,45.43,45.22,45.41,225400.0,33.386,33.4375,33.283,33.4228,225400.0
2009-08-07 09:30:00,46.06,46.31,45.61,45.61,138700.0,33.9012,34.0852,33.57,33.57,138700.0
2009-08-07 09:40:00,45.63,45.83,45.59,45.79,87600.0,33.5847,33.7319,33.5553,33.7025,87600.0
2009-08-07 09:50:00,45.78,46.09,45.78,45.88,58700.0,33.6951,33.9233,33.6951,33.7687,58700.0
2009-08-07 10:00:00,45.87,45.87,45.4,45.51,114400.0,33.7614,33.7614,33.4155,33.4964,114400.0
2009-08-07 10:10:00,45.52,45.77,45.46,45.7,86600.0,33.5038,33.6878,33.4596,33.6363,86600.0
2009-08-07 10:20:00,45.73,46.0,45.52,45.9,74100.0,33.6583,33.8571,33.5038,33.7835,74100.0
2009-08-07 10:30:00,45.9,46.19,45.88,46.16,100600.0,33.7835,33.9969,33.7687,33.9748,100600.0
2009-08-07 10:40:00,46.17,46.17,45.99,46.01,66200.0,33.9822,33.9822,33.8497,33.8644,66200.0
2009-08-07 10:50:00,45.99,46.22,45.99,46.17,87900.0,33.8497,34.019,33.8497,33.9822,87900.0
2009-08-07 11:00:00,46.17,46.43,46.15,46.4,99100.0,33.9822,34.1736,33.9675,34.1515,99100.0
2009-08-07 11:10:00,46.42,46.51,46.21,46.29,124700.0,34.1662,34.2324,34.0116,34.0705,124700.0
2009-08-07 11:20:00,46.28,46.4,46.26,46.37,75400.0,34.0632,34.1515,34.0484,34.1294,75400.0
2009-08-07 11:30:00,46.37,46.48,46.35,46.47,55700.0,34.1294,34.2104,34.1147,34.203,55700.0
2009-08-07 11:40:00,46.47,46.49,46.34,46.36,57600.0,34.203,34.2177,34.1073,34.122,57600.0
2009-08-07 11:50:00,46.35,46.59,46.35,46.52,63000.0,34.1147,34.2913,34.1147,34.2398,63000.0
2009-08-07 12:00:00,46.51,46.6,46.47,46.56,46700.0,34.2324,34.2987,34.203,34.2692,46700.0
2009-08-07 12:10:00,46.55,46.62,46.51,46.55,44400.0,34.2619,34.3134,34.2324,34.2619,44400.0
2009-08-07 12:20:00,46.55,46.56,46.46,46.52,54700.0,34.2619,34.2692,34.1956,34.2398,54700.0
2009-08-07 12:30:00,46.51,46.62,46.5,46.61,52400.0,34.2324,34.3134,34.2251,34.306,52400.0
2009-08-07 12:40:00,46.62,46.64,46.59,46.64,51100.0,34.3134,34.3281,34.2913,34.3281,51100.0
2009-08-07 12:50:00,46.62,46.66,46.58,46.64,60700.0,34.3134,34.3428,34.284,34.3281,60700.0
2009-08-07 13:00:00,46.64,46.79,46.64,46.72,122900.0,34.3281,34.4385,34.3281,34.387,122900.0
2009-08-07 13:10:00,46.71,46.83,46.7,46.79,56600.0,34.3796,34.468,34.3723,34.4385,56600.0
2009-08-07 13:20:00,46.79,46.98,46.79,46.95,81600.0,34.4385,34.5784,34.4385,34.5563,81600.0
2009-08-07 13:30:00,46.97,47.0,46.92,46.97,54900.0,34.571,34.5931,34.5342,34.571,54900.0
2009-08-07 13:40:00,46.97,46.97,46.85,46.86,38400.0,34.571,34.571,34.4827,34.49,38400.0
2009-08-07 13:50:00,46.85,46.86,46.8,46.8,35600.0,34.4827,34.49,34.4459,34.4459,35600.0
2009-08-07 14:00:00,46.82,46.85,46.77,46.82,36400.0,34.4606,34.4827,34.4238,34.4606,36400.0
2009-08-07 14:10:00,46.82,46.83,46.77,46.78,24900.0,34.4606,34.468,34.4238,34.4312,24900.0
2009-08-07 14:20:00,46.78,46.84,46.59,46.65,63700.0,34.4312,34.4753,34.2913,34.3355,63700.0
2009-08-07 14:30:00,46.66,46.72,46.5,46.5,64600.0,34.3428,34.387,34.2251,34.2251,64600.0
2009-08-07 14:40:00,46.51,46.63,46.5,46.52,70500.0,34.2324,34.3208,34.2251,34.2398,70500.0
2009-08-07 14:50:00,46.51,46.55,46.48,46.5,48600.0,34.2324,34.2619,34.2104,34.2251,48600.0
2009-08-07 15:00:00,46.5,46.52,46.3,46.37,75500.0,34.2251,34.2398,34.0779,34.1294,75500.0
2009-08-07 15:10:00,46.39,46.43,46.28,46.33,108500.0,34.1441,34.1736,34.0632,34.1,108500.0
2009-08-07 15:20:00,46.31,46.33,46.18,46.3,171200.0,34.0852,34.1,33.9895,34.0779,171200.0
2009-08-07 15:30:00,46.3,46.43,46.24,46.33,142300.0,34.0779,34.1736,34.0337,34.1,142300.0
2009-08-07 15:40:00,46.34,46.43,46.31,46.39,136900.0,34.1073,34.1736,34.0852,34.1441,136900.0
2009-08-07 15:50:00,46.38,46.5,46.33,46.33,259900.0,34.1368,34.2251,34.1,34.1,259900.0
2009-08-10 09:30:00,46.16,46.16,45.58,45.93,176600.0,33.9748,33.9748,33.5479,33.8055,176600.0
2009-08-10 09:40:00,45.9,46.0,45.6,45.69,99200.0,33.7835,33.8571,33.5627,33.6289,99200.0
2009-08-10 09:50:00,45.69,45.94,45.68,45.87,88800.0,33.6289,33.8129,33.6215,33.7614,88800.0
2009-08-10 10:00:00,45.86,45.86,45.6,45.75,83000.0,33.754,33.754,33.5627,33.6731,83000.0
2009-08-10 10:10:00,45.74,45.88,45.69,45.74,84800.0,33.6657,33.7687,33.6289,33.6657,84800.0
2009-08-10 10:20:00,45.71,45.95,45.68,45.91,51700.0,33.6436,33.8203,33.6215,33.7908,51700.0
2009-08-10 10:30:00,45.95,46.1,45.92,46.1,84200.0,33.8203,33.9307,33.7982,33.9307,84200.0
2009-08-10 10:40:00,46.08,46.1,45.96,46.01,36300.0,33.9159,33.9307,33.8276,33.8644,36300.0
2009-08-10 10:50:00,46.01,46.17,45.96,46.09,39600.0,33.8644,33.9822,33.8276,33.9233,39600.0
2009-08-10 11:00:00,46.1,46.25,46.09,46.09,37100.0,33.9307,34.0411,33.9233,33.9233,37100.0
2009-08-10 11:10:00,46.1,46.12,45.92,45.97,48100.0,33.9307,33.9454,33.7982,33.835,48100.0
2009-08-10 11:20:00,45.95,45.95,45.77,45.83,42700.0,33.8203,33.8203,33.6878,33.7319,42700.0
2009-08-10 11:30:00,45.84,45.9,45.75,45.85,40100.0,33.7393,33.7835,33.6731,33.7467,40100.0
2009-08-10 11:40:00,45.84,45.85,45.75,45.75,47200.0,33.7393,33.7467,33.6731,33.6731,47200.0
2009-08-10 11:50:00,45.77,45.82,45.72,45.75,61700.0,33.6878,33.7246,33.651,33.6731,61700.0
2009-08-10 12:00:00,45.75,45.8,45.74,45.8,44800.0,33.6731,33.7099,33.6657,33.7099,44800.0
2009-08-10 12:10:00,45.8,45.87,45.73,45.86,53800.0,33.7099,33.7614,33.6583,33.754,53800.0
2009-08-10 12:20:00,45.86,45.86,45.7,45.72,74200.0,33.754,33.754,33.6363,33.651,74200.0
2009-08-10 12:30:00,45.71,45.72,45.53,45.56,103800.0,33.6436,33.651,33.5111,33.5332,103800.0
2009-08-10 12:40:00,45.57,45.57,45.39,45.46,83800.0,33.5406,33.5406,33.4081,33.4596,83800.0
2009-08-10 12:50:00,45.47,45.51,45.42,45.48,64500.0,33.467,33.4964,33.4302,33.4743,64500.0
2009-08-10 13:00:00,45.48,45.51,45.34,45.34,55200.0,33.4743,33.4964,33.3713,33.3713,55200.0
2009-08-10 13:10:00,45.34,45.37,45.17,45.18,97100.0,33.3713,33.3934,33.2462,33.2535,97100.0
2009-08-10 13:20:00,45.2,45.25,45.12,45.22,97400.0,33.2682,33.305,33.2094,33.283,97400.0
2009-08-10 13:30:00,45.21,45.41,45.19,45.4,34600.0,33.2756,33.4228,33.2609,33.4155,34600.0
2009-08-10 13:40:00,45.4,45.54,45.39,45.42,60400.0,33.4155,33.5185,33.4081,33.4302,60400.0
2009-08-10 13:50:00,45.4,45.44,45.31,45.32,35500.0,33.4155,33.4449,33.3492,33.3566,35500.0
2009-08-10 14:00:00,45.32,45.38,45.25,45.33,47300.0,33.3566,33.4007,33.305,33.3639,47300.0
2009-08-10 14:10:00,45.32,45.33,45.23,45.25,62900.0,33.3566,33.3639,33.2903,33.305,62900.0
2009-08-10 14:20:00,45.24,45.37,45.24,45.36,31800.0,33.2977,33.3934,33.2977,33.386,31800.0
2009-08-10 14:30:00,45.35,45.46,45.33,45.36,53100.0,33.3786,33.4596,33.3639,33.386,53100.0
2009-08-10 14:40:00,45.36,45.38,45.28,45.3,50400.0,33.386,33.4007,33.3271,33.3418,50400.0
2009-08-10 14:50:00,45.29,45.35,45.21,45.33,59800.0,33.3345,33.3786,33.2756,33.3639,59800.0
2009-08-10 15:00:00,45.34,45.47,45.31,45.33,112500.0,33.3713,33.467,33.3492,33.3639,112500.0
2009-08-10 15:10:00,45.33,45.41,45.28,45.37,84800.0,33.3639,33.4228,33.3271,33.3934,84800.0
2009-08-10 15:20:00,45.35,45.4,45.29,45.31,97900.0,33.3786,33.4155,33.3345,33.3492,97900.0
2009-08-10 15:30:00,45.32,45.41,45.29,45.38,177600.0,33.3566,33.4228,33.3345,33.4007,177600.0
2009-08-10 15:40:00,45.39,45.57,45.32,45.56,281300.0,33.4081,33.5406,33.3566,33.5332,281300.0
2009-08-10 15:50:00,45.55,45.55,45.4,45.5,259600.0,33.5259,33.5259,33.4155,33.4891,259600.0
2009-08-11 09:30:00,45.11,45.24,44.34,44.65,260500.0,33.202,33.2977,32.6353,32.8634,260500.0
2009-08-11 09:40:00,44.58,44.65,44.08,44.09,205300.0,32.8119,32.8634,32.4439,32.4513,205300.0
2009-08-11 09:50:00,44.1,44.48,44.07,44.46,138700.0,32.4586,32.7383,32.4365,32.7236,138700.0
2009-08-11 10:00:00,44.46,44.54,44.13,44.5,106100.0,32.7236,32.7825,32.4807,32.753,106100.0
2009-08-11 10:10:00,44.51,44.73,44.5,44.55,91500.0,32.7604,32.9223,32.753,32.7898,91500.0
2009-08-11 10:20:00,44.53,44.55,44.22,44.26,72200.0,32.7751,32.7898,32.5469,32.5764,72200.0
2009-08-11 10:30:00,44.25,44.37,44.12,44.32,103100.0,32.569,32.6573,32.4733,32.6205,103100.0
2009-08-11 10:40:00,44.33,44.44,44.33,44.39,48500.0,32.6279,32.7089,32.6279,32.6721,48500.0
2009-08-11 10:50:00,44.41,44.72,44.41,44.7,72300.0,32.6868,32.915,32.6868,32.9002,72300.0
2009-08-11 11:00:00,44.7,44.73,44.48,44.58,97700.0,32.9002,32.9223,32.7383,32.8119,97700.0
2009-08-11 11:10:00,44.58,44.58,44.36,44.4,81600.0,32.8119,32.8119,32.65,32.6794,81600.0
2009-08-11 11:20:00,44.4,44.69,44.4,44.67,91200.0,32.6794,32.8929,32.6794,32.8782,91200.0
2009-08-11 11:30:00,44.67,44.69,44.52,44.54,48300.0,32.8782,32.8929,32.7678,32.7825,48300.0
2009-08-11 11:40:00,44.56,44.63,44.47,44.47,49900.0,32.7972,32.8487,32.7309,32.7309,49900.0
2009-08-11 11:50:00,44.47,44.56,44.36,44.51,82100.0,32.7309,32.7972,32.65,32.7604,82100.0
2009-08-11 12:00:00,44.5,44.53,44.44,44.53,63800.0,32.753,32.7751,32.7089,32.7751,63800.0
2009-08-11 12:10:00,44.53,44.72,44.51,44.7,37700.0,32.7751,32.915,32.7604,32.9002,37700.0
2009-08-11 12:20:00,44.72,44.72,44.45,44.5,53300.0,32.915,32.915,32.7162,32.753,53300.0
2009-08-11 12:30:00,44.49,44.57,44.49,44.57,35500.0,32.7457,32.8046,32.7457,32.8046,35500.0
2009-08-11 12:40:00,44.55,44.6,44.48,44.49,35800.0,32.7898,32.8266,32.7383,32.7457,35800.0
2009-08-11 12:50:00,44.48,44.51,44.44,44.48,59000.0,32.7383,32.7604,32.7089,32.7383,59000.0
2009-08-11 13:00:00,44.47,44.6,44.46,44.56,41800.0,32.7309,32.8266,32.7236,32.7972,41800.0
2009-08-11 13:10:00,44.53,44.68,44.47,44.67,60400.0,32.7751,32.8855,32.7309,32.8782,60400.0
2009-08-11 13:20:00,44.67,44.72,44.59,44.61,92500.0,32.8782,32.915,32.8193,32.834,92500.0
2009-08-11 13:30:00,44.61,44.75,44.6,44.72,85000.0,32.834,32.937,32.8266,32.915,85000.0
2009-08-11 13:40:00,44.71,44.79,44.68,44.78,54400.0,32.9076,32.9665,32.8855,32.9591,54400.0
2009-08-11 13:50:00,44.78,44.89,44.72,44.74,43900.0,32.9591,33.0401,32.915,32.9297,43900.0
2009-08-11 14:00:00,44.73,45.06,44.73,45.04,143300.0,32.9223,33.1652,32.9223,33.1505,143300.0
2009-08-11 14:10:00,45.05,45.15,45.04,45.11,193200.0,33.1578,33.2314,33.1505,33.202,193200.0
2009-08-11 14:20:00,45.1,45.17,44.99,45.04,103400.0,33.1946,33.2462,33.1137,33.1505,103400.0
2009-08-11 14:30:00,45.03,45.05,44.96,45.02,55500.0,33.1431,33.1578,33.0916,33.1358,55500.0
2009-08-11 14:40:00,45.02,45.02,44.78,44.83,73600.0,33.1358,33.1358,32.9591,32.9959,73600.0
2009-08-11 14:50:00,44.84,44.94,44.83,44.93,102600.0,33.0033,33.0769,32.9959,33.0695,102600.0
2009-08-11 15:00:00,44.94,45.11,44.92,45.03,177100.0,33.0769,33.202,33.0622,33.1431,177100.0
2009-08-11 15:10:00,45.03,45.05,44.91,45.01,64900.0,33.1431,33.1578,33.0548,33.1284,64900.0
2009-08-11 15:20:00,45.0,45.1,44.94,45.05,85200.0,33.121,33.1946,33.0769,33.1578,85200.0
2009-08-11 15:30:00,45.05,45.06,44.86,44.89,153800.0,33.1578,33.1652,33.018,33.0401,153800.0
2009-08-11 15:40:00,44.9,45.1,44.88,44.99,207600.0,33.0474,33.1946,33.0327,33.1137,207600.0
2009-08-11 15:50:00,45.01,45.06,44.9,44.91,222800.0,33.1284,33.1652,33.0474,33.0548,222800.0
2009-08-12 09:30:00,44.69,45.02,44.38,44.95,253200.0,32.8929,33.1358,32.6647,33.0842,253200.0
2009-08-12 09:40:00,44.98,45.41,44.95,45.25,106400.0,33.1063,33.4228,33.0842,33.305,106400.0
2009-08-12 09:50:00,45.25,45.39,44.87,44.97,151700.0,33.305,33.4081,33.0254,33.099,151700.0
2009-08-12 10:00:00,44.97,45.37,44.97,45.26,172100.0,33.099,33.3934,33.099,33.3124,172100.0
2009-08-12 10:10:00,45.24,45.33,45.09,45.25,137200.0,33.2977,33.3639,33.1873,33.305,137200.0
2009-08-12 10:20:00,45.28,45.35,44.96,44.99,298400.0,33.3271,33.3786,33.0916,33.1137,298400.0
2009-08-12 10:30:00,44.98,45.09,44.78,45.01,167900.0,33.1063,33.1873,32.9591,33.1284,167900.0
2009-08-12 10:40:00,45.03,45.09,44.96,45.03,99800.0,33.1431,33.1873,33.0916,33.1431,99800.0
2009-08-12 10:50:00,45.05,45.27,45.04,45.18,67000.0,33.1578,33.3198,33.1505,33.2535,67000.0
2009-08-12 11:00:00,45.17,45.21,45.08,45.14,52800.0,33.2462,33.2756,33.1799,33.2241,52800.0
2009-08-12 11:10:00,45.14,45.24,45.13,45.18,70100.0,33.2241,33.2977,33.2167,33.2535,70100.0
2009-08-12 11:20:00,45.19,45.29,45.18,45.25,60400.0,33.2609,33.3345,33.2535,33.305,60400.0
2009-08-12 11:30:00,45.26,45.28,45.19,45.28,40600.0,33.3124,33.3271,33.2609,33.3271,40600.0
2009-08-12 11:40:00,45.29,45.3,45.19,45.26,40600.0,33.3345,33.3418,33.2609,33.3124,40600.0
2009-08-12 11:50:00,45.26,45.34,45.2,45.28,48800.0,33.3124,33.3713,33.2682,33.3271,48800.0
2009-08-12 12:00:00,45.29,45.34,45.25,45.31,30400.0,33.3345,33.3713,33.305,33.3492,30400.0
2009-08-12 12:10:00,45.31,45.37,45.26,45.29,42900.0,33.3492,33.3934,33.3124,33.3345,42900.0
2009-08-12 12:20:00,45.27,45.4,45.18,45.4,63000.0,33.3198,33.4155,33.2535,33.4155,63000.0
2009-08-12 12:30:00,45.4,45.47,45.35,45.47,44600.0,33.4155,33.467,33.3786,33.467,44600.0
2009-08-12 12:40:00,45.46,45.47,45.34,45.37,44900.0,33.4596,33.467,33.3713,33.3934,44900.0
2009-08-12 12:50:00,45.38,45.49,45.37,45.46,48600.0,33.4007,33.4817,33.3934,33.4596,48600.0
2009-08-12 13:00:00,45.47,45.6,45.37,45.58,68700.0,33.467,33.5627,33.3934,33.5479,68700.0
2009-08-12 13:10:00,45.58,45.73,45.58,45.7,85800.0,33.5479,33.6583,33.5479,33.6363,85800.0
2009-08-12 13:20:00,45.69,45.79,45.69,45.76,94300.0,33.6289,33.7025,33.6289,33.6804,94300.0
2009-08-12 13:30:00,45.77,45.79,45.65,45.73,79600.0,33.6878,33.7025,33.5995,33.6583,79600.0
2009-08-12 13:40:00,45.72,45.75,45.65,45.7,54200.0,33.651,33.6731,33.5995,33.6363,54200.0
2009-08-12 13:50:00,45.69,45.77,45.66,45.74,70700.0,33.6289,33.6878,33.6068,33.6657,70700.0
2009-08-12 14:00:00,45.74,45.78,45.68,45.71,30000.0,33.6657,33.6951,33.6215,33.6436,30000.0
2009-08-12 14:10:00,45.68,45.87,45.52,45.55,70500.0,33.6215,33.7614,33.5038,33.5259,70500.0
2009-08-12 14:20:00,45.56,45.83,45.53,45.55,89800.0,33.5332,33.7319,33.5111,33.5259,89800.0
2009-08-12 14:30:00,45.53,45.55,45.37,45.37,166100.0,33.5111,33.5259,33.3934,33.3934,166100.0
2009-08-12 14:40:00,45.38,45.52,45.26,45.46,117300.0,33.4007,33.5038,33.3124,33.4596,117300.0
2009-08-12 14:50:00,45.45,45.97,45.41,45.95,116600.0,33.4523,33.835,33.4228,33.8203,116600.0
2009-08-12 15:00:00,45.95,46.08,45.87,46.06,153000.0,33.8203,33.9159,33.7614,33.9012,153000.0
2009-08-12 15:10:00,46.06,46.12,46.0,46.04,104300.0,33.9012,33.9454,33.8571,33.8865,104300.0
2009-08-12 15:20:00,46.04,46.21,45.93,46.15,154200.0,33.8865,34.0116,33.8055,33.9675,154200.0
2009-08-12 15:30:00,46.15,46.24,46.08,46.21,168900.0,33.9675,34.0337,33.9159,34.0116,168900.0
2009-08-12 15:40:00,46.2,46.22,45.92,46.01,283400.0,34.0043,34.019,33.7982,33.8644,283400.0
2009-08-12 15:50:00,46.02,46.04,45.65,45.8,309800.0,33.8718,33.8865,33.5995,33.7099,309800.0
2009-08-13 09:30:00,46.14,46.28,45.77,45.78,155400.0,33.9601,34.0632,33.6878,33.6951,155400.0
2009-08-13 09:40:00,45.82,46.2,45.68,45.71,74200.0,33.7246,34.0043,33.6215,33.6436,74200.0
2009-08-13 09:50:00,45.76,45.83,45.17,45.34,138000.0,33.6804,33.7319,33.2462,33.3713,138000.0
2009-08-13 10:00:00,45.34,45.93,45.26,45.9,179100.0,33.3713,33.8055,33.3124,33.7835,179100.0
2009-08-13 10:10:00,45.89,46.04,45.7,45.77,100000.0,33.7761,33.8865,33.6363,33.6878,100000.0
2009-08-13 10:20:00,45.78,45.85,45.68,45.69,84900.0,33.6951,33.7467,33.6215,33.6289,84900.0
2009-08-13 10:30:00,45.7,45.9,45.63,45.9,62000.0,33.6363,33.7835,33.5847,33.7835,62000.0
2009-08-13 10:40:00,45.9,46.01,45.86,45.92,80500.0,33.7835,33.8644,33.754,33.7982,80500.0
2009-08-13 10:50:00,45.94,46.14,45.87,46.04,77500.0,33.8129,33.9601,33.7614,33.8865,77500.0
2009-08-13 11:00:00,46.04,46.09,45.9,45.93,70000.0,33.8865,33.9233,33.7835,33.8055,70000.0
2009-08-13 11:10:00,45.93,45.94,45.71,45.73,75400.0,33.8055,33.8129,33.6436,33.6583,75400.0
2009-08-13 11:20:00,45.73,45.74,45.57,45.65,75500.0,33.6583,33.6657,33.5406,33.5995,75500.0
2009-08-13 11:30:00,45.66,45.84,45.66,45.83,58800.0,33.6068,33.7393,33.6068,33.7319,58800.0
2009-08-13 11:40:00,45.83,45.88,45.78,45.81,34200.0,33.7319,33.7687,33.6951,33.7172,34200.0
2009-08-13 11:50:00,45.82,45.91,45.81,45.88,30200.0,33.7246,33.7908,33.7172,33.7687,30200.0
2009-08-13 12:00:00,45.89,45.95,45.87,45.95,35500.0,33.7761,33.8203,33.7614,33.8203,35500.0
2009-08-13 12:10:00,45.95,45.98,45.83,45.84,41400.0,33.8203,33.8423,33.7319,33.7393,41400.0
2009-08-13 12:20:00,45.84,45.86,45.74,45.74,51400.0,33.7393,33.754,33.6657,33.6657,51400.0
2009-08-13 12:30:00,45.75,45.8,45.73,45.79,51300.0,33.6731,33.7099,33.6583,33.7025,51300.0
2009-08-13 12:40:00,45.79,45.8,45.7,45.73,89300.0,33.7025,33.7099,33.6363,33.6583,89300.0
2009-08-13 12:50:00,45.73,45.73,45.63,45.68,67800.0,33.6583,33.6583,33.5847,33.6215,67800.0
2009-08-13 13:00:00,45.67,45.93,45.67,45.76,89700.0,33.6142,33.8055,33.6142,33.6804,89700.0
2009-08-13 13:10:00,45.77,45.81,45.57,45.63,64400.0,33.6878,33.7172,33.5406,33.5847,64400.0
2009-08-13 13:20:00,45.63,45.77,45.63,45.67,40100.0,33.5847,33.6878,33.5847,33.6142,40100.0
2009-08-13 13:30:00,45.68,45.76,45.64,45.65,65100.0,33.6215,33.6804,33.5921,33.5995,65100.0
2009-08-13 13:40:00,45.64,45.65,45.54,45.57,65200.0,33.5921,33.5995,33.5185,33.5406,65200.0
2009-08-13 13:50:00,45.56,45.57,45.35,45.45,148700.0,33.5332,33.5406,33.3786,33.4523,148700.0
2009-08-13 14:00:00,45.45,45.45,45.26,45.3,67100.0,33.4523,33.4523,33.3124,33.3418,67100.0
2009-08-13 14:10:00,45.31,45.32,45.21,45.32,76300.0,33.3492,33.3566,33.2756,33.3566,76300.0
2009-08-13 14:20:00,45.31,45.39,45.26,45.34,65700.0,33.3492,33.4081,33.3124,33.3713,65700.0
2009-08-13 14:30:00,45.34,45.56,45.34,45.5,71600.0,33.3713,33.5332,33.3713,33.4891,71600.0
2009-08-13 14:40:00,45.48,45.58,45.45,45.47,53700.0,33.4743,33.5479,33.4523,33.467,53700.0
2009-08-13 14:50:00,45.46,45.47,45.26,45.26,60600.0,33.4596,33.467,33.3124,33.3124,60600.0
2009-08-13 15:00:00,45.27,45.44,45.27,45.36,99900.0,33.3198,33.4449,33.3198,33.386,99900.0
2009-08-13 15:10:00,45.36,45.6,45.36,45.49,147600.0,33.386,33.5627,33.386,33.4817,147600.0
2009-08-13 15:20:00,45.49,45.52,45.38,45.48,133600.0,33.4817,33.5038,33.4007,33.4743,133600.0
2009-08-13 15:30:00,45.49,45.58,45.46,45.56,96200.0,33.4817,33.5479,33.4596,33.5332,96200.0
2009-08-13 15:40:00,45.57,45.7,45.57,45.62,155100.0,33.5406,33.6363,33.5406,33.5774,155100.0
2009-08-13 15:50:00,45.62,45.71,45.57,45.67,213800.0,33.5774,33.6436,33.5406,33.6142,213800.0
2009-08-14 09:30:00,45.42,45.75,44.7,44.82,205400.0,33.4302,33.6731,32.9002,32.9886,205400.0
2009-08-14 09:40:00,44.8,44.95,44.55,44.74,201200.0,32.9738,33.0842,32.7898,32.9297,201200.0
2009-08-14 09:50:00,44.78,44.91,44.51,44.54,152100.0,32.9591,33.0548,32.7604,32.7825,152100.0
2009-08-14 10:00:00,44.52,44.53,44.12,44.34,176300.0,32.7678,32.7751,32.4733,32.6353,176300.0
2009-08-14 10:10:00,44.35,44.48,44.11,44.22,146900.0,32.6426,32.7383,32.466,32.5469,146900.0
2009-08-14 10:20:00,44.22,44.39,44.11,44.35,89600.0,32.5469,32.6721,32.466,32.6426,89600.0
2009-08-14 10:30:00,44.32,44.34,44.1,44.2,94200.0,32.6205,32.6353,32.4586,32.5322,94200.0
2009-08-14 10:40:00,44.19,44.27,44.16,44.23,52300.0,32.5249,32.5837,32.5028,32.5543,52300.0
2009-08-14 10:50:00,44.23,44.23,44.1,44.2,59300.0,32.5543,32.5543,32.4586,32.5322,59300.0
2009-08-14 11:00:00,44.21,44.3,44.15,44.19,75000.0,32.5396,32.6058,32.4954,32.5249,75000.0
2009-08-14 11:10:00,44.2,44.21,44.12,44.15,61300.0,32.5322,32.5396,32.4733,32.4954,61300.0
2009-08-14 11:20:00,44.15,44.17,44.05,44.06,63700.0,32.4954,32.5101,32.4218,32.4292,63700.0
2009-08-14 11:30:00,44.06,44.17,43.97,44.17,91100.0,32.4292,32.5101,32.3629,32.5101,91100.0
2009-08-14 11:40:00,44.17,44.18,44.01,44.01,40500.0,32.5101,32.5175,32.3924,32.3924,40500.0
2009-08-14 11:50:00,44.02,44.1,43.98,44.09,43100.0,32.3997,32.4586,32.3703,32.4513,43100.0
2009-08-14 12:00:00,44.09,44.12,44.06,44.11,25700.0,32.4513,32.4733,32.4292,32.466,25700.0
2009-08-14 12:10:00,44.1,44.25,44.08,44.2,93200.0,32.4586,32.569,32.4439,32.5322,93200.0
2009-08-14 12:20:00,44.21,44.23,44.05,44.09,37900.0,32.5396,32.5543,32.4218,32.4513,37900.0
2009-08-14 12:30:00,44.09,44.16,44.02,44.15,53300.0,32.4513,32.5028,32.3997,32.4954,53300.0
2009-08-14 12:40:00,44.15,44.18,44.0,44.11,131600.0,32.4954,32.5175,32.385,32.466,131600.0
2009-08-14 12:50:00,44.11,44.32,44.07,44.28,96600.0,32.466,32.6205,32.4365,32.5911,96600.0
2009-08-14 13:00:00,44.28,44.32,44.22,44.24,137600.0,32.5911,32.6205,32.5469,32.5617,137600.0
2009-08-14 13:10:00,44.23,44.3,44.18,44.25,39600.0,32.5543,32.6058,32.5175,32.569,39600.0
2009-08-14 13:20:00,44.26,44.29,44.18,44.23,36100.0,32.5764,32.5985,32.5175,32.5543,36100.0
2009-08-14 13:30:00,44.23,44.27,44.13,44.25,46200.0,32.5543,32.5837,32.4807,32.569,46200.0
2009-08-14 13:40:00,44.26,44.28,44.24,44.27,22900.0,32.5764,32.5911,32.5617,32.5837,22900.0
2009-08-14 13:50:00,44.28,44.28,44.14,44.2,38600.0,32.5911,32.5911,32.4881,32.5322,38600.0
2009-08-14 14:00:00,44.2,44.24,44.14,44.16,44500.0,32.5322,32.5617,32.4881,32.5028,44500.0
2009-08-14 14:10:00,44.17,44.26,44.14,44.24,46300.0,32.5101,32.5764,32.4881,32.5617,46300.0
2009-08-14 14:20:00,44.24,44.24,44.14,44.14,39600.0,32.5617,32.5617,32.4881,32.4881,39600.0
2009-08-14 14:30:00,44.14,44.19,44.09,44.18,55700.0,32.4881,32.5249,32.4513,32.5175,55700.0
2009-08-14 14:40:00,44.16,44.34,44.15,44.32,70100.0,32.5028,32.6353,32.4954,32.6205,70100.0
2009-08-14 14:50:00,44.33,44.35,44.21,44.3,45400.0,32.6279,32.6426,32.5396,32.6058,45400.0
2009-08-14 15:00:00,44.31,44.4,44.29,44.32,68000.0,32.6132,32.6794,32.5985,32.6205,68000.0
2009-08-14 15:10:00,44.33,44.34,44.15,44.21,96300.0,32.6279,32.6353,32.4954,32.5396,96300.0
2009-08-14 15:20:00,44.22,44.24,44.09,44.09,108800.0,32.5469,32.5617,32.4513,32.4513,108800.0
2009-08-14 15:30:00,44.1,44.29,44.09,44.25,137100.0,32.4586,32.5985,32.4513,32.569,137100.0
2009-08-14 15:40:00,44.25,44.34,44.16,44.16,300600.0,32.569,32.6353,32.5028,32.5028,300600.0
2009-08-14 15:50:00,44.17,44.52,44.15,44.52,316800.0,32.5101,32.7678,32.4954,32.7678,316800.0
2009-08-17 09:30:00,43.62,43.84,42.19,42.39,316100.0,32.1053,32.2673,31.0528,31.2,316100.0
2009-08-17 09:40:00,42.38,42.46,42.29,42.38,178400.0,31.1927,31.2515,31.1264,31.1927,178400.0
2009-08-17 09:50:00,42.4,42.92,42.37,42.75,133200.0,31.2074,31.5901,31.1853,31.465,133200.0
2009-08-17 10:00:00,42.75,42.9,42.63,42.73,95100.0,31.465,31.5754,31.3767,31.4503,95100.0
2009-08-17 10:10:00,42.72,42.8,42.48,42.76,110500.0,31.4429,31.5018,31.2663,31.4723,110500.0
2009-08-17 10:20:00,42.76,42.94,42.67,42.89,95500.0,31.4723,31.6048,31.4061,31.568,95500.0
2009-08-17 10:30:00,42.89,42.92,42.71,42.83,102700.0,31.568,31.5901,31.4355,31.5239,102700.0
2009-08-17 10:40:00,42.81,42.85,42.76,42.8,65100.0,31.5092,31.5386,31.4723,31.5018,65100.0
2009-08-17 10:50:00,42.8,42.81,42.7,42.74,74100.0,31.5018,31.5092,31.4282,31.4576,74100.0
2009-08-17 11:00:00,42.75,42.77,42.58,42.58,78100.0,31.465,31.4797,31.3399,31.3399,78100.0
2009-08-17 11:10:00,42.57,42.69,42.56,42.65,99300.0,31.3325,31.4208,31.3251,31.3914,99300.0
2009-08-17 11:20:00,42.65,42.68,42.54,42.6,121100.0,31.3914,31.4135,31.3104,31.3546,121100.0
2009-08-17 11:30:00,42.59,42.59,42.41,42.52,90100.0,31.3472,31.3472,31.2147,31.2957,90100.0
2009-08-17 11:40:00,42.53,42.53,42.38,42.4,103300.0,31.3031,31.3031,31.1927,31.2074,103300.0
2009-08-17 11:50:00,42.4,42.64,42.39,42.58,104300.0,31.2074,31.384,31.2,31.3399,104300.0
2009-08-17 12:00:00,42.57,42.63,42.47,42.52,66600.0,31.3325,31.3767,31.2589,31.2957,66600.0
2009-08-17 12:10:00,42.51,42.67,42.48,42.65,60200.0,31.2883,31.4061,31.2663,31.3914,60200.0
2009-08-17 12:20:00,42.65,42.81,42.65,42.81,62200.0,31.3914,31.5092,31.3914,31.5092,62200.0
2009-08-17 12:30:00,42.81,42.86,42.78,42.82,52300.0,31.5092,31.546,31.4871,31.5165,52300.0
2009-08-17 12:40:00,42.82,42.83,42.78,42.82,49300.0,31.5165,31.5239,31.4871,31.5165,49300.0
2009-08-17 12:50:00,42.81,42.86,42.78,42.85,49800.0,31.5092,31.546,31.4871,31.5386,49800.0
2009-08-17 13:00:00,42.85,42.85,42.62,42.62,70100.0,31.5386,31.5386,31.3693,31.3693,70100.0
2009-08-17 13:10:00,42.63,42.7,42.57,42.69,59100.0,31.3767,31.4282,31.3325,31.4208,59100.0
2009-08-17 13:20:00,42.69,42.8,42.62,42.76,71400.0,31.4208,31.5018,31.3693,31.4723,71400.0
2009-08-17 13:30:00,42.75,42.76,42.62,42.65,73000.0,31.465,31.4723,31.3693,31.3914,73000.0
2009-08-17 13:40:00,42.66,42.66,42.54,42.58,64700.0,31.3987,31.3987,31.3104,31.3399,64700.0
2009-08-17 13:50:00,42.57,42.73,42.54,42.7,64000.0,31.3325,31.4503,31.3104,31.4282,64000.0
2009-08-17 14:00:00,42.69,42.7,42.6,42.63,45700.0,31.4208,31.4282,31.3546,31.3767,45700.0
2009-08-17 14:10:00,42.63,42.66,42.6,42.62,55300.0,31.3767,31.3987,31.3546,31.3693,55300.0
2009-08-17 14:20:00,42.63,42.67,42.56,42.65,65700.0,31.3767,31.4061,31.3251,31.3914,65700.0
2009-08-17 14:30:00,42.65,42.68,42.58,42.59,56100.0,31.3914,31.4135,31.3399,31.3472,56100.0
2009-08-17 14:40:00,42.6,42.62,42.48,42.51,90000.0,31.3546,31.3693,31.2663,31.2883,90000.0
2009-08-17 14:50:00,42.5,42.52,42.43,42.51,86800.0,31.281,31.2957,31.2295,31.2883,86800.0
2009-08-17 15:00:00,42.51,42.56,42.48,42.52,123400.0,31.2883,31.3251,31.2663,31.2957,123400.0
2009-08-17 15:10:00,42.53,42.57,42.42,42.54,86200.0,31.3031,31.3325,31.2221,31.3104,86200.0
2009-08-17 15:20:00,42.55,42.6,42.42,42.53,119800.0,31.3178,31.3546,31.2221,31.3031,119800.0
2009-08-17 15:30:00,42.53,42.59,42.48,42.56,151400.0,31.3031,31.3472,31.2663,31.3251,151400.0
2009-08-17 15:40:00,42.56,42.6,42.4,42.52,292800.0,31.3251,31.3546,31.2074,31.2957,292800.0
2009-08-17 15:50:00,42.52,42.59,42.46,42.47,344200.0,31.2957,31.3472,31.2515,31.2589,344200.0
2009-08-18 09:30:00,42.79,43.78,42.67,43.68,292900.0,31.4944,32.2231,31.4061,32.1495,292900.0
2009-08-18 09:40:00,43.68,43.83,43.18,43.4,242900.0,32.1495,32.2599,31.7815,31.9434,242900.0
2009-08-18 09:50:00,43.41,43.79,43.41,43.75,188500.0,31.9508,32.2305,31.9508,32.201,188500.0
2009-08-18 10:00:00,43.73,43.95,43.64,43.82,162300.0,32.1863,32.3482,32.12,32.2525,162300.0
2009-08-18 10:10:00,43.81,44.17,43.79,44.08,199100.0,32.2452,32.5101,32.2305,32.4439,199100.0
2009-08-18 10:20:00,44.08,44.09,43.73,43.75,136800.0,32.4439,32.4513,32.1863,32.201,136800.0
2009-08-18 10:30:00,43.74,43.93,43.7,43.81,148500.0,32.1937,32.3335,32.1642,32.2452,148500.0
2009-08-18 10:40:00,43.81,43.83,43.71,43.78,85000.0,32.2452,32.2599,32.1716,32.2231,85000.0
2009-08-18 10:50:00,43.76,43.78,43.62,43.63,73600.0,32.2084,32.2231,32.1053,32.1127,73600.0
2009-08-18 11:00:00,43.63,43.87,43.63,43.83,120200.0,32.1127,32.2893,32.1127,32.2599,120200.0
2009-08-18 11:10:00,43.82,43.99,43.82,43.98,148400.0,32.2525,32.3777,32.2525,32.3703,148400.0
2009-08-18 11:20:00,43.97,44.2,43.95,44.2,119900.0,32.3629,32.5322,32.3482,32.5322,119900.0
2009-08-18 11:30:00,44.2,44.65,44.18,44.51,225600.0,32.5322,32.8634,32.5175,32.7604,225600.0
2009-08-18 11:40:00,44.51,44.56,44.41,44.45,94000.0,32.7604,32.7972,32.6868,32.7162,94000.0
2009-08-18 11:50:00,44.44,44.53,44.43,44.49,54800.0,32.7089,32.7751,32.7015,32.7457,54800.0
2009-08-18 12:00:00,44.49,44.52,44.44,44.47,75700.0,32.7457,32.7678,32.7089,32.7309,75700.0
2009-08-18 12:10:00,44.46,44.5,44.29,44.34,58000.0,32.7236,32.753,32.5985,32.6353,58000.0
2009-08-18 12:20:00,44.35,44.41,44.3,44.35,62200.0,32.6426,32.6868,32.6058,32.6426,62200.0
2009-08-18 12:30:00,44.36,44.44,44.34,44.38,58900.0,32.65,32.7089,32.6353,32.6647,58900.0
2009-08-18 12:40:00,44.38,44.55,44.35,44.49,76300.0,32.6647,32.7898,32.6426,32.7457,76300.0
2009-08-18 12:50:00,44.5,44.52,44.4,44.48,65100.0,32.753,32.7678,32.6794,32.7383,65100.0
2009-08-18 13:00:00,44.48,44.57,44.45,44.56,77700.0,32.7383,32.8046,32.7162,32.7972,77700.0
2009-08-18 13:10:00,44.57,44.6,44.44,44.52,86400.0,32.8046,32.8266,32.7089,32.7678,86400.0
2009-08-18 13:20:00,44.53,44.65,44.48,44.63,84000.0,32.7751,32.8634,32.7383,32.8487,84000.0
2009-08-18 13:30:00,44.63,44.65,44.38,44.5,119000.0,32.8487,32.8634,32.6647,32.753,119000.0
2009-08-18 13:40:00,44.5,44.6,44.48,44.59,67400.0,32.753,32.8266,32.7383,32.8193,67400.0
2009-08-18 13:50:00,44.59,44.82,44.58,44.78,165600.0,32.8193,32.9886,32.8119,32.9591,165600.0
2009-08-18 14:00:00,44.78,44.95,44.76,44.87,151600.0,32.9591,33.0842,32.9444,33.0254,151600.0
2009-08-18 14:10:00,44.87,45.0,44.82,44.85,285100.0,33.0254,33.121,32.9886,33.0106,285100.0
2009-08-18 14:20:00,44.85,44.88,44.76,44.8,180700.0,33.0106,33.0327,32.9444,32.9738,180700.0
2009-08-18 14:30:00,44.81,44.82,44.7,44.77,251800.0,32.9812,32.9886,32.9002,32.9518,251800.0
2009-08-18 14:40:00,44.78,44.79,44.66,44.67,158300.0,32.9591,32.9665,32.8708,32.8782,158300.0
2009-08-18 14:50:00,44.66,44.75,44.5,44.71,179700.0,32.8708,32.937,32.753,32.9076,179700.0
2009-08-18 15:00:00,44.71,44.85,44.69,44.83,219300.0,32.9076,33.0106,32.8929,32.9959,219300.0
2009-08-18 15:10:00,44.83,44.99,44.82,44.96,263500.0,32.9959,33.1137,32.9886,33.0916,263500.0
2009-08-18 15:20:00,44.96,44.97,44.6,44.8,341300.0,33.0916,33.099,32.8266,32.9738,341300.0
2009-08-18 15:30:00,44.8,44.94,44.66,44.94,460000.0,32.9738,33.0769,32.8708,33.0769,460000.0
2009-08-18 15:40:00,44.94,45.15,44.71,45.02,539300.0,33.0769,33.2314,32.9076,33.1358,539300.0
2009-08-18 15:50:00,45.03,45.17,45.01,45.13,658800.0,33.1431,33.2462,33.1284,33.2167,658800.0
2009-08-19 09:30:00,43.22,43.9,43.1,43.71,1259400.0,31.8109,32.3114,31.7226,32.1716,1259400.0
2009-08-19 09:40:00,43.7,43.81,42.81,43.2,1406400.0,32.1642,32.2452,31.5092,31.7962,1406400.0
2009-08-19 09:50:00,43.17,43.3,42.88,43.08,672700.0,31.7741,31.8698,31.5607,31.7079,672700.0
2009-08-19 10:00:00,43.09,43.77,42.91,43.51,909500.0,31.7152,32.2157,31.5828,32.0244,909500.0
2009-08-19 10:10:00,43.52,43.52,42.84,42.85,606200.0,32.0317,32.0317,31.5312,31.5386,606200.0
2009-08-19 10:20:00,42.85,42.94,42.61,42.9,789800.0,31.5386,31.6048,31.3619,31.5754,789800.0
2009-08-19 10:30:00,42.9,43.35,42.88,43.11,540200.0,31.5754,31.9066,31.5607,31.73,540200.0
2009-08-19 10:40:00,43.13,43.17,42.74,42.8,353000.0,31.7447,31.7741,31.4576,31.5018,353000.0
2009-08-19 10:50:00,42.82,42.95,42.72,42.91,159000.0,31.5165,31.6122,31.4429,31.5828,159000.0
2009-08-19 11:00:00,42.93,42.99,42.75,42.88,242600.0,31.5975,31.6416,31.465,31.5607,242600.0
2009-08-19 11:10:00,42.9,43.3,42.8,43.2,408900.0,31.5754,31.8698,31.5018,31.7962,408900.0
2009-08-19 11:20:00,43.19,43.3,43.0,43.23,289300.0,31.7888,31.8698,31.649,31.8183,289300.0
2009-08-19 11:30:00,43.23,43.43,43.2,43.32,421900.0,31.8183,31.9655,31.7962,31.8845,421900.0
2009-08-19 11:40:00,43.31,43.5,43.3,43.48,188100.0,31.8772,32.017,31.8698,32.0023,188100.0
2009-08-19 11:50:00,43.49,43.8,43.48,43.66,434200.0,32.0096,32.2378,32.0023,32.1348,434200.0
2009-08-19 12:00:00,43.66,43.8,43.51,43.78,253300.0,32.1348,32.2378,32.0244,32.2231,253300.0
2009-08-19 12:10:00,43.79,43.83,43.54,43.64,248400.0,32.2305,32.2599,32.0464,32.12,248400.0
2009-08-19 12:20:00,43.66,43.81,43.52,43.52,142600.0,32.1348,32.2452,32.0317,32.0317,142600.0
2009-08-19 12:30:00,43.52,43.7,43.5,43.69,104100.0,32.0317,32.1642,32.017,32.1569,104100.0
2009-08-19 12:40:00,43.67,43.76,43.6,43.73,77700.0,32.1421,32.2084,32.0906,32.1863,77700.0
2009-08-19 12:50:00,43.71,44.0,43.71,43.89,187900.0,32.1716,32.385,32.1716,32.3041,187900.0
2009-08-19 13:00:00,43.88,44.15,43.86,44.15,317500.0,32.2967,32.4954,32.282,32.4954,317500.0
2009-08-19 13:10:00,44.13,44.36,44.11,44.14,261500.0,32.4807,32.65,32.466,32.4881,261500.0
2009-08-19 13:20:00,44.16,44.24,44.04,44.19,155500.0,32.5028,32.5617,32.4145,32.5249,155500.0
2009-08-19 13:30:00,44.19,44.2,43.83,43.98,175400.0,32.5249,32.5322,32.2599,32.3703,175400.0
2009-08-19 13:40:00,43.98,44.05,43.79,43.88,142000.0,32.3703,32.4218,32.2305,32.2967,142000.0
2009-08-19 13:50:00,43.87,43.94,43.83,43.88,60000.0,32.2893,32.3409,32.2599,32.2967,60000.0
2009-08-19 14:00:00,43.88,44.03,43.85,44.03,121400.0,32.2967,32.4071,32.2746,32.4071,121400.0
2009-08-19 14:10:00,44.03,44.05,43.86,43.92,138600.0,32.4071,32.4218,32.282,32.3261,138600.0
2009-08-19 14:20:00,43.91,43.99,43.79,43.8,94400.0,32.3188,32.3777,32.2305,32.2378,94400.0
2009-08-19 14:30:00,43.81,43.83,43.62,43.65,175900.0,32.2452,32.2599,32.1053,32.1274,175900.0
2009-08-19 14:40:00,43.65,43.67,43.54,43.56,132400.0,32.1274,32.1421,32.0464,32.0612,132400.0
2009-08-19 14:50:00,43.56,43.79,43.54,43.66,121200.0,32.0612,32.2305,32.0464,32.1348,121200.0
2009-08-19 15:00:00,43.65,43.68,43.46,43.48,297600.0,32.1274,32.1495,31.9876,32.0023,297600.0
2009-08-19 15:10:00,43.49,43.59,43.34,43.5,385600.0,32.0096,32.0832,31.8992,32.017,385600.0
2009-08-19 15:20:00,43.5,43.61,43.47,43.57,181200.0,32.017,32.098,31.9949,32.0685,181200.0
2009-08-19 15:30:00,43.57,43.62,43.47,43.61,284700.0,32.0685,32.1053,31.9949,32.098,284700.0
2009-08-19 15:40:00,43.6,43.69,43.5,43.53,283200.0,32.0906,32.1569,32.017,32.0391,283200.0
2009-08-19 15:50:00,43.53,43.79,43.52,43.73,473900.0,32.0391,32.2305,32.0317,32.1863,473900.0
2009-08-20 09:30:00,43.82,44.23,43.72,44.21,223500.0,32.2525,32.5543,32.1789,32.5396,223500.0
2009-08-20 09:40:00,44.21,44.4,44.07,44.27,244100.0,32.5396,32.6794,32.4365,32.5837,244100.0
2009-08-20 09:50:00,44.28,44.47,44.08,44.46,257500.0,32.5911,32.7309,32.4439,32.7236,257500.0
2009-08-20 10:00:00,44.47,44.49,44.14,44.26,231200.0,32.7309,32.7457,32.4881,32.5764,231200.0
2009-08-20 10:10:00,44.28,44.43,44.1,44.31,184700.0,32.5911,32.7015,32.4586,32.6132,184700.0
2009-08-20 10:20:00,44.28,44.34,44.09,44.17,181600.0,32.5911,32.6353,32.4513,32.5101,181600.0
2009-08-20 10:30:00,44.17,44.32,44.05,44.23,247000.0,32.5101,32.6205,32.4218,32.5543,247000.0
2009-08-20 10:40:00,44.23,44.28,44.06,44.22,135600.0,32.5543,32.5911,32.4292,32.5469,135600.0
2009-08-20 10:50:00,44.21,44.24,44.03,44.05,131500.0,32.5396,32.5617,32.4071,32.4218,131500.0
2009-08-20 11:00:00,44.05,44.13,43.99,44.01,170200.0,32.4218,32.4807,32.3777,32.3924,170200.0
2009-08-20 11:10:00,44.0,44.24,43.95,44.17,135100.0,32.385,32.5617,32.3482,32.5101,135100.0
2009-08-20 11:20:00,44.17,44.22,44.12,44.22,76000.0,32.5101,32.5469,32.4733,32.5469,76000.0
2009-08-20 11:30:00,44.23,44.25,44.05,44.07,108400.0,32.5543,32.569,32.4218,32.4365,108400.0
2009-08-20 11:40:00,44.07,44.16,43.99,44.13,73100.0,32.4365,32.5028,32.3777,32.4807,73100.0
2009-08-20 11:50:00,44.15,44.3,44.13,44.2,110400.0,32.4954,32.6058,32.4807,32.5322,110400.0
2009-08-20 12:00:00,44.2,44.24,44.13,44.18,48900.0,32.5322,32.5617,32.4807,32.5175,48900.0
2009-08-20 12:10:00,44.18,44.18,44.08,44.1,53900.0,32.5175,32.5175,32.4439,32.4586,53900.0
2009-08-20 12:20:00,44.09,44.09,43.9,43.96,109400.0,32.4513,32.4513,32.3114,32.3556,109400.0
2009-08-20 12:30:00,43.97,43.98,43.92,43.95,57300.0,32.3629,32.3703,32.3261,32.3482,57300.0
2009-08-20 12:40:00,43.95,44.01,43.91,43.97,78700.0,32.3482,32.3924,32.3188,32.3629,78700.0
2009-08-20 12:50:00,43.97,43.97,43.92,43.94,51300.0,32.3629,32.3629,32.3261,32.3409,51300.0
2009-08-20 13:00:00,43.95,44.1,43.93,43.93,76100.0,32.3482,32.4586,32.3335,32.3335,76100.0
2009-08-20 13:10:00,43.94,43.97,43.88,43.9,65700.0,32.3409,32.3629,32.2967,32.3114,65700.0
2009-08-20 13:20:00,43.9,43.91,43.83,43.87,78100.0,32.3114,32.3188,32.2599,32.2893,78100.0
2009-08-20 13:30:00,43.86,43.95,43.85,43.86,66200.0,32.282,32.3482,32.2746,32.282,66200.0
2009-08-20 13:40:00,43.85,44.01,43.79,43.87,107500.0,32.2746,32.3924,32.2305,32.2893,107500.0
2009-08-20 13:50:00,43.87,43.92,43.81,43.88,78400.0,32.2893,32.3261,32.2452,32.2967,78400.0
2009-08-20 14:00:00,43.88,44.03,43.88,44.0,63000.0,32.2967,32.4071,32.2967,32.385,63000.0
2009-08-20 14:10:00,44.01,44.02,43.95,43.97,51600.0,32.3924,32.3997,32.3482,32.3629,51600.0
2009-08-20 14:20:00,43.96,43.96,43.8,43.82,100600.0,32.3556,32.3556,32.2378,32.2525,100600.0
2009-08-20 14:30:00,43.83,43.96,43.81,43.96,75700.0,32.2599,32.3556,32.2452,32.3556,75700.0
2009-08-20 14:40:00,43.95,43.97,43.87,43.92,66900.0,32.3482,32.3629,32.2893,32.3261,66900.0
2009-08-20 14:50:00,43.92,43.96,43.89,43.9,50600.0,32.3261,32.3556,32.3041,32.3114,50600.0
2009-08-20 15:00:00,43.9,44.15,43.9,44.12,102400.0,32.3114,32.4954,32.3114,32.4733,102400.0
2009-08-20 15:10:00,44.12,44.2,44.06,44.13,106900.0,32.4733,32.5322,32.4292,32.4807,106900.0
2009-08-20 15:20:00,44.13,44.2,44.12,44.15,73300.0,32.4807,32.5322,32.4733,32.4954,73300.0
2009-08-20 15:30:00,44.15,44.25,44.08,44.11,202100.0,32.4954,32.569,32.4439,32.466,202100.0
2009-08-20 15:40:00,44.13,44.2,44.09,44.1,226700.0,32.4807,32.5322,32.4513,32.4586,226700.0
2009-08-20 15:50:00,44.12,44.16,43.9,44.0,599300.0,32.4733,32.5028,32.3114,32.385,599300.0
2009-08-21 09:30:00,44.39,44.64,44.21,44.27,613700.0,32.6721,32.8561,32.5396,32.5837,613700.0
2009-08-21 09:40:00,44.27,44.33,44.11,44.18,135300.0,32.5837,32.6279,32.466,32.5175,135300.0
2009-08-21 09:50:00,44.15,44.34,44.02,44.34,101400.0,32.4954,32.6353,32.3997,32.6353,101400.0
2009-08-21 10:00:00,44.37,44.85,44.37,44.62,168900.0,32.6573,33.0106,32.6573,32.8414,168900.0
2009-08-21 10:10:00,44.65,44.99,44.63,44.82,152800.0,32.8634,33.1137,32.8487,32.9886,152800.0
2009-08-21 10:20:00,44.82,44.91,44.64,44.7,91300.0,32.9886,33.0548,32.8561,32.9002,91300.0
2009-08-21 10:30:00,44.7,44.8,44.63,44.78,88500.0,32.9002,32.9738,32.8487,32.9591,88500.0
2009-08-21 10:40:00,44.78,44.83,44.74,44.8,158900.0,32.9591,32.9959,32.9297,32.9738,158900.0
2009-08-21 10:50:00,44.79,44.93,44.72,44.9,110000.0,32.9665,33.0695,32.915,33.0474,110000.0
2009-08-21 11:00:00,44.87,44.98,44.86,44.93,71700.0,33.0254,33.1063,33.018,33.0695,71700.0
2009-08-21 11:10:00,44.91,44.93,44.83,44.9,94800.0,33.0548,33.0695,32.9959,33.0474,94800.0
2009-08-21 11:20:00,44.89,44.96,44.88,44.91,68900.0,33.0401,33.0916,33.0327,33.0548,68900.0
2009-08-21 11:30:00,44.91,44.99,44.89,44.96,45400.0,33.0548,33.1137,33.0401,33.0916,45400.0
2009-08-21 11:40:00,44.96,44.99,44.92,44.96,35800.0,33.0916,33.1137,33.0622,33.0916,35800.0
2009-08-21 11:50:00,44.96,44.97,44.92,44.97,36100.0,33.0916,33.099,33.0622,33.099,36100.0
2009-08-21 12:00:00,44.97,44.97,44.9,44.95,70600.0,33.099,33.099,33.0474,33.0842,70600.0
2009-08-21 12:10:00,44.95,44.97,44.92,44.92,42500.0,33.0842,33.099,33.0622,33.0622,42500.0
2009-08-21 12:20:00,44.93,44.97,44.91,44.96,95700.0,33.0695,33.099,33.0548,33.0916,95700.0
2009-08-21 12:30:00,44.96,44.99,44.95,44.95,41900.0,33.0916,33.1137,33.0842,33.0842,41900.0
2009-08-21 12:40:00,44.95,45.02,44.95,45.0,79700.0,33.0842,33.1358,33.0842,33.121,79700.0
2009-08-21 12:50:00,44.99,45.01,44.92,45.01,56200.0,33.1137,33.1284,33.0622,33.1284,56200.0
2009-08-21 13:00:00,45.01,45.03,44.96,44.99,35900.0,33.1284,33.1431,33.0916,33.1137,35900.0
2009-08-21 13:10:00,44.99,45.09,44.97,45.07,42700.0,33.1137,33.1873,33.099,33.1726,42700.0
2009-08-21 13:20:00,45.09,45.11,44.97,45.03,56300.0,33.1873,33.202,33.099,33.1431,56300.0
2009-08-21 13:30:00,45.02,45.05,44.99,45.0,51400.0,33.1358,33.1578,33.1137,33.121,51400.0
2009-08-21 13:40:00,45.0,45.03,44.89,44.9,104300.0,33.121,33.1431,33.0401,33.0474,104300.0
2009-08-21 13:50:00,44.92,44.93,44.85,44.87,94600.0,33.0622,33.0695,33.0106,33.0254,94600.0
2009-08-21 14:00:00,44.85,44.87,44.77,44.86,97400.0,33.0106,33.0254,32.9518,33.018,97400.0
2009-08-21 14:10:00,44.85,44.95,44.83,44.89,68600.0,33.0106,33.0842,32.9959,33.0401,68600.0
2009-08-21 14:20:00,44.89,44.92,44.88,44.9,40800.0,33.0401,33.0622,33.0327,33.0474,40800.0
2009-08-21 14:30:00,44.9,44.93,44.88,44.89,70800.0,33.0474,33.0695,33.0327,33.0401,70800.0
2009-08-21 14:40:00,44.9,44.9,44.79,44.79,71000.0,33.0474,33.0474,32.9665,32.9665,71000.0
2009-08-21 14:50:00,44.79,44.85,44.78,44.84,95100.0,32.9665,33.0106,32.9591,33.0033,95100.0
2009-08-21 15:00:00,44.86,44.88,44.81,44.84,186200.0,33.018,33.0327,32.9812,33.0033,186200.0
2009-08-21 15:10:00,44.84,44.99,44.77,44.92,144800.0,33.0033,33.1137,32.9518,33.0622,144800.0
2009-08-21 15:20:00,44.91,44.94,44.9,44.91,153700.0,33.0548,33.0769,33.0474,33.0548,153700.0
2009-08-21 15:30:00,44.92,44.97,44.86,44.91,214100.0,33.0622,33.099,33.018,33.0548,214100.0
2009-08-21 15:40:00,44.9,44.97,44.89,44.9,340600.0,33.0474,33.099,33.0401,33.0474,340600.0
2009-08-21 15:50:00,44.91,44.93,44.71,44.83,666400.0,33.0548,33.0695,32.9076,32.9959,666400.0
2009-08-24 09:30:00,45.1,45.8,44.99,45.74,282900.0,33.1946,33.7099,33.1137,33.6657,282900.0
2009-08-24 09:40:00,45.73,45.75,45.47,45.54,128100.0,33.6583,33.6731,33.467,33.5185,128100.0
2009-08-24 09:50:00,45.5,45.58,45.23,45.55,179100.0,33.4891,33.5479,33.2903,33.5259,179100.0
2009-08-24 10:00:00,45.55,45.65,45.53,45.64,125300.0,33.5259,33.5995,33.5111,33.5921,125300.0
2009-08-24 10:10:00,45.64,45.75,45.63,45.7,104200.0,33.5921,33.6731,33.5847,33.6363,104200.0
2009-08-24 10:20:00,45.69,45.73,45.64,45.7,96900.0,33.6289,33.6583,33.5921,33.6363,96900.0
2009-08-24 10:30:00,45.7,45.72,45.62,45.69,72100.0,33.6363,33.651,33.5774,33.6289,72100.0
2009-08-24 10:40:00,45.69,45.88,45.68,45.88,100100.0,33.6289,33.7687,33.6215,33.7687,100100.0
2009-08-24 10:50:00,45.88,46.0,45.84,45.89,132700.0,33.7687,33.8571,33.7393,33.7761,132700.0
2009-08-24 11:00:00,45.91,45.91,45.84,45.85,89400.0,33.7908,33.7908,33.7393,33.7467,89400.0
2009-08-24 11:10:00,45.86,45.91,45.8,45.89,65100.0,33.754,33.7908,33.7099,33.7761,65100.0
2009-08-24 11:20:00,45.91,45.97,45.85,45.89,63200.0,33.7908,33.835,33.7467,33.7761,63200.0
2009-08-24 11:30:00,45.9,45.99,45.88,45.97,105600.0,33.7835,33.8497,33.7687,33.835,105600.0
2009-08-24 11:40:00,45.97,46.13,45.97,46.12,117700.0,33.835,33.9527,33.835,33.9454,117700.0
2009-08-24 11:50:00,46.12,46.12,46.02,46.03,169800.0,33.9454,33.9454,33.8718,33.8791,169800.0
2009-08-24 12:00:00,46.03,46.06,45.92,46.04,115700.0,33.8791,33.9012,33.7982,33.8865,115700.0
2009-08-24 12:10:00,46.04,46.17,46.04,46.11,76300.0,33.8865,33.9822,33.8865,33.938,76300.0
2009-08-24 12:20:00,46.12,46.21,46.1,46.17,66800.0,33.9454,34.0116,33.9307,33.9822,66800.0
2009-08-24 12:30:00,46.17,46.2,46.06,46.09,72100.0,33.9822,34.0043,33.9012,33.9233,72100.0
2009-08-24 12:40:00,46.1,46.16,46.06,46.1,43600.0,33.9307,33.9748,33.9012,33.9307,43600.0
2009-08-24 12:50:00,46.1,46.12,45.93,45.93,75700.0,33.9307,33.9454,33.8055,33.8055,75700.0
2009-08-24 13:00:00,45.93,45.93,45.56,45.58,126400.0,33.8055,33.8055,33.5332,33.5479,126400.0
2009-08-24 13:10:00,45.57,45.7,45.55,45.64,114300.0,33.5406,33.6363,33.5259,33.5921,114300.0
2009-08-24 13:20:00,45.65,45.68,45.45,45.47,109500.0,33.5995,33.6215,33.4523,33.467,109500.0
2009-08-24 13:30:00,45.47,45.61,45.4,45.61,79600.0,33.467,33.57,33.4155,33.57,79600.0
2009-08-24 13:40:00,45.6,45.66,45.58,45.62,44000.0,33.5627,33.6068,33.5479,33.5774,44000.0
2009-08-24 13:50:00,45.6,45.7,45.51,45.59,85000.0,33.5627,33.6363,33.4964,33.5553,85000.0
2009-08-24 14:00:00,45.58,45.61,45.47,45.61,54100.0,33.5479,33.57,33.467,33.57,54100.0
2009-08-24 14:10:00,45.59,45.76,45.57,45.67,56300.0,33.5553,33.6804,33.5406,33.6142,56300.0
2009-08-24 14:20:00,45.69,45.69,45.53,45.55,46500.0,33.6289,33.6289,33.5111,33.5259,46500.0
2009-08-24 14:30:00,45.57,45.58,45.48,45.54,60800.0,33.5406,33.5479,33.4743,33.5185,60800.0
2009-08-24 14:40:00,45.54,45.57,45.49,45.5,36400.0,33.5185,33.5406,33.4817,33.4891,36400.0
2009-08-24 14:50:00,45.51,45.59,45.49,45.55,53300.0,33.4964,33.5553,33.4817,33.5259,53300.0
2009-08-24 15:00:00,45.55,45.55,45.16,45.18,163900.0,33.5259,33.5259,33.2388,33.2535,163900.0
2009-08-24 15:10:00,45.19,45.34,45.17,45.25,95300.0,33.2609,33.3713,33.2462,33.305,95300.0
2009-08-24 15:20:00,45.25,45.45,45.19,45.43,121300.0,33.305,33.4523,33.2609,33.4375,121300.0
2009-08-24 15:30:00,45.43,45.57,45.41,45.46,175700.0,33.4375,33.5406,33.4228,33.4596,175700.0
2009-08-24 15:40:00,45.46,45.47,45.22,45.29,229600.0,33.4596,33.467,33.283,33.3345,229600.0
2009-08-24 15:50:00,45.29,45.35,45.23,45.31,339000.0,33.3345,33.3786,33.2903,33.3492,339000.0
2009-08-25 09:30:00,45.57,45.95,45.29,45.74,183800.0,33.5406,33.8203,33.3345,33.6657,183800.0
2009-08-25 09:40:00,45.71,46.04,45.55,45.89,127400.0,33.6436,33.8865,33.5259,33.7761,127400.0
2009-08-25 09:50:00,45.9,46.18,45.89,46.13,124400.0,33.7835,33.9895,33.7761,33.9527,124400.0
2009-08-25 10:00:00,46.13,46.42,46.08,46.3,235600.0,33.9527,34.1662,33.9159,34.0779,235600.0
2009-08-25 10:10:00,46.31,46.41,45.89,45.89,250700.0,34.0852,34.1588,33.7761,33.7761,250700.0
2009-08-25 10:20:00,45.88,46.11,45.73,45.74,156500.0,33.7687,33.938,33.6583,33.6657,156500.0
2009-08-25 10:30:00,45.75,46.22,45.74,46.11,96100.0,33.6731,34.019,33.6657,33.938,96100.0
2009-08-25 10:40:00,46.13,46.31,46.13,46.22,71400.0,33.9527,34.0852,33.9527,34.019,71400.0
2009-08-25 10:50:00,46.23,46.32,46.1,46.28,70300.0,34.0263,34.0926,33.9307,34.0632,70300.0
2009-08-25 11:00:00,46.28,46.49,46.28,46.31,144600.0,34.0632,34.2177,34.0632,34.0852,144600.0
2009-08-25 11:10:00,46.31,46.48,46.28,46.38,60100.0,34.0852,34.2104,34.0632,34.1368,60100.0
2009-08-25 11:20:00,46.39,46.53,46.31,46.52,86900.0,34.1441,34.2472,34.0852,34.2398,86900.0
2009-08-25 11:30:00,46.52,46.53,46.4,46.47,82600.0,34.2398,34.2472,34.1515,34.203,82600.0
2009-08-25 11:40:00,46.45,46.63,46.45,46.52,122400.0,34.1883,34.3208,34.1883,34.2398,122400.0
2009-08-25 11:50:00,46.53,46.64,46.52,46.64,78400.0,34.2472,34.3281,34.2398,34.3281,78400.0
2009-08-25 12:00:00,46.64,46.69,46.25,46.65,88500.0,34.3281,34.3649,34.0411,34.3355,88500.0
2009-08-25 12:10:00,46.65,46.67,46.59,46.6,44700.0,34.3355,34.3502,34.2913,34.2987,44700.0
2009-08-25 12:20:00,46.59,46.68,46.58,46.65,83500.0,34.2913,34.3576,34.284,34.3355,83500.0
2009-08-25 12:30:00,46.66,46.75,46.63,46.7,81000.0,34.3428,34.4091,34.3208,34.3723,81000.0
2009-08-25 12:40:00,46.69,46.76,46.67,46.75,61900.0,34.3649,34.4164,34.3502,34.4091,61900.0
2009-08-25 12:50:00,46.75,46.76,46.62,46.63,102800.0,34.4091,34.4164,34.3134,34.3208,102800.0
2009-08-25 13:00:00,46.63,46.69,46.59,46.62,83800.0,34.3208,34.3649,34.2913,34.3134,83800.0
2009-08-25 13:10:00,46.62,46.65,46.51,46.58,62700.0,34.3134,34.3355,34.2324,34.284,62700.0
2009-08-25 13:20:00,46.6,46.64,46.53,46.6,152200.0,34.2987,34.3281,34.2472,34.2987,152200.0
2009-08-25 13:30:00,46.6,46.7,46.56,46.57,119000.0,34.2987,34.3723,34.2692,34.2766,119000.0
2009-08-25 13:40:00,46.56,46.6,46.5,46.55,106100.0,34.2692,34.2987,34.2251,34.2619,106100.0
2009-08-25 13:50:00,46.54,46.57,46.36,46.38,143600.0,34.2545,34.2766,34.122,34.1368,143600.0
2009-08-25 14:00:00,46.38,46.44,46.3,46.37,81800.0,34.1368,34.1809,34.0779,34.1294,81800.0
2009-08-25 14:10:00,46.37,46.51,46.33,46.48,64200.0,34.1294,34.2324,34.1,34.2104,64200.0
2009-08-25 14:20:00,46.48,46.57,46.43,46.48,104400.0,34.2104,34.2766,34.1736,34.2104,104400.0
2009-08-25 14:30:00,46.46,46.49,46.17,46.21,128100.0,34.1956,34.2177,33.9822,34.0116,128100.0
2009-08-25 14:40:00,46.22,46.33,46.16,46.29,82000.0,34.019,34.1,33.9748,34.0705,82000.0
2009-08-25 14:50:00,46.3,46.48,46.29,46.47,98200.0,34.0779,34.2104,34.0705,34.203,98200.0
2009-08-25 15:00:00,46.48,46.62,46.45,46.47,179000.0,34.2104,34.3134,34.1883,34.203,179000.0
2009-08-25 15:10:00,46.46,46.49,46.45,46.47,122000.0,34.1956,34.2177,34.1883,34.203,122000.0
2009-08-25 15:20:00,46.46,46.55,46.4,46.44,106300.0,34.1956,34.2619,34.1515,34.1809,106300.0
2009-08-25 15:30:00,46.44,46.44,46.3,46.43,207400.0,34.1809,34.1809,34.0779,34.1736,207400.0
2009-08-25 15:40:00,46.43,46.47,46.3,46.3,258500.0,34.1736,34.203,34.0779,34.0779,258500.0
2009-08-25 15:50:00,46.31,46.49,46.29,46.35,354100.0,34.0852,34.2177,34.0705,34.1147,354100.0
2009-08-26 09:30:00,46.04,46.06,45.57,45.8,205200.0,33.8865,33.9012,33.5406,33.7099,205200.0
2009-08-26 09:40:00,45.81,45.95,45.19,45.19,239100.0,33.7172,33.8203,33.2609,33.2609,239100.0
2009-08-26 09:50:00,45.19,45.36,45.13,45.35,204800.0,33.2609,33.386,33.2167,33.3786,204800.0
2009-08-26 10:00:00,45.36,45.45,45.05,45.29,326200.0,33.386,33.4523,33.1578,33.3345,326200.0
2009-08-26 10:10:00,45.31,45.58,45.28,45.54,203600.0,33.3492,33.5479,33.3271,33.5185,203600.0
2009-08-26 10:20:00,45.55,45.63,45.24,45.27,179000.0,33.5259,33.5847,33.2977,33.3198,179000.0
2009-08-26 10:30:00,45.27,45.37,45.17,45.33,140600.0,33.3198,33.3934,33.2462,33.3639,140600.0
2009-08-26 10:40:00,45.33,45.36,44.93,45.05,161500.0,33.3639,33.386,33.0695,33.1578,161500.0
2009-08-26 10:50:00,45.05,45.32,45.04,45.3,81400.0,33.1578,33.3566,33.1505,33.3418,81400.0
2009-08-26 11:00:00,45.27,45.3,45.17,45.17,49200.0,33.3198,33.3418,33.2462,33.2462,49200.0
2009-08-26 11:10:00,45.17,45.17,45.01,45.02,51000.0,33.2462,33.2462,33.1284,33.1358,51000.0
2009-08-26 11:20:00,45.02,45.13,44.95,45.08,81900.0,33.1358,33.2167,33.0842,33.1799,81900.0
2009-08-26 11:30:00,45.06,45.08,44.97,45.0,66500.0,33.1652,33.1799,33.099,33.121,66500.0
2009-08-26 11:40:00,45.0,45.03,44.9,44.98,84400.0,33.121,33.1431,33.0474,33.1063,84400.0
2009-08-26 11:50:00,44.97,45.03,44.96,45.0,49000.0,33.099,33.1431,33.0916,33.121,49000.0
2009-08-26 12:00:00,44.99,45.01,44.94,44.99,69400.0,33.1137,33.1284,33.0769,33.1137,69400.0
2009-08-26 12:10:00,44.98,45.03,44.95,45.03,73600.0,33.1063,33.1431,33.0842,33.1431,73600.0
2009-08-26 12:20:00,45.03,45.03,44.98,44.99,83200.0,33.1431,33.1431,33.1063,33.1137,83200.0
2009-08-26 12:30:00,44.99,45.05,44.96,44.99,81600.0,33.1137,33.1578,33.0916,33.1137,81600.0
2009-08-26 12:40:00,45.0,45.06,44.98,45.05,40500.0,33.121,33.1652,33.1063,33.1578,40500.0
2009-08-26 12:50:00,45.05,45.16,45.02,45.16,61000.0,33.1578,33.2388,33.1358,33.2388,61000.0
2009-08-26 13:00:00,45.16,45.2,45.06,45.1,53800.0,33.2388,33.2682,33.1652,33.1946,53800.0
2009-08-26 13:10:00,45.12,45.12,44.98,45.05,59300.0,33.2094,33.2094,33.1063,33.1578,59300.0
2009-08-26 13:20:00,45.04,45.12,45.02,45.11,34400.0,33.1505,33.2094,33.1358,33.202,34400.0
2009-08-26 13:30:00,45.11,45.2,45.07,45.19,74800.0,33.202,33.2682,33.1726,33.2609,74800.0
2009-08-26 13:40:00,45.18,45.19,45.1,45.14,56200.0,33.2535,33.2609,33.1946,33.2241,56200.0
2009-08-26 13:50:00,45.14,45.3,45.1,45.3,52300.0,33.2241,33.3418,33.1946,33.3418,52300.0
2009-08-26 14:00:00,45.3,45.35,45.26,45.31,50000.0,33.3418,33.3786,33.3124,33.3492,50000.0
2009-08-26 14:10:00,45.31,45.32,45.14,45.15,59200.0,33.3492,33.3566,33.2241,33.2314,59200.0
2009-08-26 14:20:00,45.14,45.17,45.02,45.05,107600.0,33.2241,33.2462,33.1358,33.1578,107600.0
2009-08-26 14:30:00,45.05,45.13,45.0,45.08,112600.0,33.1578,33.2167,33.121,33.1799,112600.0
2009-08-26 14:40:00,45.08,45.18,45.04,45.15,87500.0,33.1799,33.2535,33.1505,33.2314,87500.0
2009-08-26 14:50:00,45.15,45.19,45.03,45.03,90500.0,33.2314,33.2609,33.1431,33.1431,90500.0
2009-08-26 15:00:00,45.01,45.08,45.0,45.04,89000.0,33.1284,33.1799,33.121,33.1505,89000.0
2009-08-26 15:10:00,45.04,45.1,45.0,45.1,78400.0,33.1505,33.1946,33.121,33.1946,78400.0
2009-08-26 15:20:00,45.1,45.13,44.98,45.0,185000.0,33.1946,33.2167,33.1063,33.121,185000.0
2009-08-26 15:30:00,45.0,45.03,44.96,45.01,215900.0,33.121,33.1431,33.0916,33.1284,215900.0
2009-08-26 15:40:00,45.01,45.12,44.96,45.09,196600.0,33.1284,33.2094,33.0916,33.1873,196600.0
2009-08-26 15:50:00,45.1,45.21,45.04,45.09,297300.0,33.1946,33.2756,33.1505,33.1873,297300.0
2009-08-27 09:30:00,44.9,45.22,44.75,44.78,206600.0,33.0474,33.283,32.937,32.9591,206600.0
2009-08-27 09:40:00,44.78,44.86,44.65,44.81,244700.0,32.9591,33.018,32.8634,32.9812,244700.0
2009-08-27 09:50:00,44.81,44.85,44.55,44.55,167700.0,32.9812,33.0106,32.7898,32.7898,167700.0
2009-08-27 10:00:00,44.55,44.56,44.17,44.17,183800.0,32.7898,32.7972,32.5101,32.5101,183800.0
2009-08-27 10:10:00,44.17,44.2,44.02,44.16,168700.0,32.5101,32.5322,32.3997,32.5028,168700.0
2009-08-27 10:20:00,44.18,44.44,44.13,44.36,73400.0,32.5175,32.7089,32.4807,32.65,73400.0
2009-08-27 10:30:00,44.36,44.54,44.14,44.15,82400.0,32.65,32.7825,32.4881,32.4954,82400.0
2009-08-27 10:40:00,44.15,44.29,44.12,44.2,55200.0,32.4954,32.5985,32.4733,32.5322,55200.0
2009-08-27 10:50:00,44.2,44.23,44.06,44.14,59600.0,32.5322,32.5543,32.4292,32.4881,59600.0
2009-08-27 11:00:00,44.12,44.18,44.03,44.18,51200.0,32.4733,32.5175,32.4071,32.5175,51200.0
2009-08-27 11:10:00,44.17,44.2,44.13,44.17,58300.0,32.5101,32.5322,32.4807,32.5101,58300.0
2009-08-27 11:20:00,44.16,44.36,44.06,44.36,75200.0,32.5028,32.65,32.4292,32.65,75200.0
2009-08-27 11:30:00,44.35,44.39,44.15,44.17,79900.0,32.6426,32.6721,32.4954,32.5101,79900.0
2009-08-27 11:40:00,44.16,44.29,44.07,44.29,69200.0,32.5028,32.5985,32.4365,32.5985,69200.0
2009-08-27 11:50:00,44.3,44.48,44.21,44.46,75000.0,32.6058,32.7383,32.5396,32.7236,75000.0
2009-08-27 12:00:00,44.45,44.52,44.41,44.52,50100.0,32.7162,32.7678,32.6868,32.7678,50100.0
2009-08-27 12:10:00,44.52,44.64,44.48,44.48,104300.0,32.7678,32.8561,32.7383,32.7383,104300.0
2009-08-27 12:20:00,44.47,44.65,44.42,44.64,54300.0,32.7309,32.8634,32.6941,32.8561,54300.0
2009-08-27 12:30:00,44.65,44.71,44.53,44.61,80000.0,32.8634,32.9076,32.7751,32.834,80000.0
2009-08-27 12:40:00,44.61,44.64,44.53,44.55,38000.0,32.834,32.8561,32.7751,32.7898,38000.0
2009-08-27 12:50:00,44.54,44.57,44.46,44.57,43800.0,32.7825,32.8046,32.7236,32.8046,43800.0
2009-08-27 13:00:00,44.58,44.74,44.57,44.71,45000.0,32.8119,32.9297,32.8046,32.9076,45000.0
2009-08-27 13:10:00,44.71,44.71,44.58,44.7,75900.0,32.9076,32.9076,32.8119,32.9002,75900.0
2009-08-27 13:20:00,44.71,44.8,44.68,44.76,53700.0,32.9076,32.9738,32.8855,32.9444,53700.0
2009-08-27 13:30:00,44.75,44.96,44.75,44.9,69500.0,32.937,33.0916,32.937,33.0474,69500.0
2009-08-27 13:40:00,44.9,44.98,44.82,44.91,48800.0,33.0474,33.1063,32.9886,33.0548,48800.0
2009-08-27 13:50:00,44.92,45.1,44.89,44.94,72500.0,33.0622,33.1946,33.0401,33.0769,72500.0
2009-08-27 14:00:00,44.94,45.14,44.93,45.1,75000.0,33.0769,33.2241,33.0695,33.1946,75000.0
2009-08-27 14:10:00,45.09,45.15,45.02,45.06,48600.0,33.1873,33.2314,33.1358,33.1652,48600.0
2009-08-27 14:20:00,45.08,45.19,45.08,45.13,70400.0,33.1799,33.2609,33.1799,33.2167,70400.0
2009-08-27 14:30:00,45.14,45.38,45.14,45.3,88600.0,33.2241,33.4007,33.2241,33.3418,88600.0
2009-08-27 14:40:00,45.31,45.41,45.16,45.21,83800.0,33.3492,33.4228,33.2388,33.2756,83800.0
2009-08-27 14:50:00,45.2,45.24,45.17,45.23,29000.0,33.2682,33.2977,33.2462,33.2903,29000.0
2009-08-27 15:00:00,45.23,45.25,45.09,45.15,56600.0,33.2903,33.305,33.1873,33.2314,56600.0
2009-08-27 15:10:00,45.14,45.26,45.13,45.23,46600.0,33.2241,33.3124,33.2167,33.2903,46600.0
2009-08-27 15:20:00,45.22,45.3,45.04,45.06,77800.0,33.283,33.3418,33.1505,33.1652,77800.0
2009-08-27 15:30:00,45.06,45.09,44.95,45.06,121000.0,33.1652,33.1873,33.0842,33.1652,121000.0
2009-08-27 15:40:00,45.07,45.09,44.98,45.07,119600.0,33.1726,33.1873,33.1063,33.1726,119600.0
2009-08-27 15:50:00,45.07,45.18,45.05,45.06,162000.0,33.1726,33.2535,33.1578,33.1652,162000.0
2009-08-28 09:30:00,45.32,45.77,45.32,45.4,174400.0,33.3566,33.6878,33.3566,33.4155,174400.0
2009-08-28 09:40:00,45.38,45.42,44.88,44.94,190300.0,33.4007,33.4302,33.0327,33.0769,190300.0
2009-08-28 09:50:00,44.97,45.01,44.4,44.45,223800.0,33.099,33.1284,32.6794,32.7162,223800.0
2009-08-28 10:00:00,44.46,45.1,44.32,45.03,213500.0,32.7236,33.1946,32.6205,33.1431,213500.0
2009-08-28 10:10:00,45.03,45.14,44.95,45.04,88900.0,33.1431,33.2241,33.0842,33.1505,88900.0
2009-08-28 10:20:00,45.02,45.07,44.62,44.67,82900.0,33.1358,33.1726,32.8414,32.8782,82900.0
2009-08-28 10:30:00,44.65,44.78,44.62,44.72,56300.0,32.8634,32.9591,32.8414,32.915,56300.0
2009-08-28 10:40:00,44.73,44.75,44.59,44.67,111100.0,32.9223,32.937,32.8193,32.8782,111100.0
2009-08-28 10:50:00,44.65,44.69,44.54,44.56,120000.0,32.8634,32.8929,32.7825,32.7972,120000.0
2009-08-28 11:00:00,44.57,44.66,44.48,44.52,69500.0,32.8046,32.8708,32.7383,32.7678,69500.0
2009-08-28 11:10:00,44.52,44.61,44.41,44.56,84200.0,32.7678,32.834,32.6868,32.7972,84200.0
2009-08-28 11:20:00,44.56,44.67,44.53,44.67,41000.0,32.7972,32.8782,32.7751,32.8782,41000.0
2009-08-28 11:30:00,44.66,44.66,44.42,44.45,78200.0,32.8708,32.8708,32.6941,32.7162,78200.0
2009-08-28 11:40:00,44.45,44.54,44.42,44.49,53600.0,32.7162,32.7825,32.6941,32.7457,53600.0
2009-08-28 11:50:00,44.5,44.51,44.32,44.36,81400.0,32.753,32.7604,32.6205,32.65,81400.0
2009-08-28 12:00:00,44.37,44.44,44.27,44.3,99700.0,32.6573,32.7089,32.5837,32.6058,99700.0
2009-08-28 12:10:00,44.29,44.35,44.06,44.09,83200.0,32.5985,32.6426,32.4292,32.4513,83200.0
2009-08-28 12:20:00,44.09,44.29,44.05,44.17,96300.0,32.4513,32.5985,32.4218,32.5101,96300.0
2009-08-28 12:30:00,44.19,44.26,44.12,44.26,98900.0,32.5249,32.5764,32.4733,32.5764,98900.0
2009-08-28 12:40:00,44.27,44.27,44.18,44.23,59100.0,32.5837,32.5837,32.5175,32.5543,59100.0
2009-08-28 12:50:00,44.23,44.26,44.15,44.17,55400.0,32.5543,32.5764,32.4954,32.5101,55400.0
2009-08-28 13:00:00,44.17,44.34,44.17,44.34,47600.0,32.5101,32.6353,32.5101,32.6353,47600.0
2009-08-28 13:10:00,44.35,44.46,44.33,44.4,52100.0,32.6426,32.7236,32.6279,32.6794,52100.0
2009-08-28 13:20:00,44.41,44.51,44.4,44.42,48800.0,32.6868,32.7604,32.6794,32.6941,48800.0
2009-08-28 13:30:00,44.43,44.48,44.38,44.41,37500.0,32.7015,32.7383,32.6647,32.6868,37500.0
2009-08-28 13:40:00,44.4,44.41,44.18,44.31,66900.0,32.6794,32.6868,32.5175,32.6132,66900.0
2009-08-28 13:50:00,44.3,44.34,44.23,44.29,50100.0,32.6058,32.6353,32.5543,32.5985,50100.0
2009-08-28 14:00:00,44.29,44.37,44.2,44.32,59600.0,32.5985,32.6573,32.5322,32.6205,59600.0
2009-08-28 14:10:00,44.33,44.52,44.33,44.41,65100.0,32.6279,32.7678,32.6279,32.6868,65100.0
2009-08-28 14:20:00,44.4,44.42,44.29,44.35,77900.0,32.6794,32.6941,32.5985,32.6426,77900.0
2009-08-28 14:30:00,44.35,44.36,44.24,44.29,71200.0,32.6426,32.65,32.5617,32.5985,71200.0
2009-08-28 14:40:00,44.29,44.36,44.28,44.34,81800.0,32.5985,32.65,32.5911,32.6353,81800.0
2009-08-28 14:50:00,44.34,44.44,44.32,44.35,68000.0,32.6353,32.7089,32.6205,32.6426,68000.0
2009-08-28 15:00:00,44.37,44.44,44.29,44.33,71800.0,32.6573,32.7089,32.5985,32.6279,71800.0
2009-08-28 15:10:00,44.33,44.44,44.32,44.4,71600.0,32.6279,32.7089,32.6205,32.6794,71600.0
2009-08-28 15:20:00,44.4,44.47,44.38,44.4,140700.0,32.6794,32.7309,32.6647,32.6794,140700.0
2009-08-28 15:30:00,44.41,44.45,44.25,44.38,172300.0,32.6868,32.7162,32.569,32.6647,172300.0
2009-08-28 15:40:00,44.38,44.45,44.23,44.34,227400.0,32.6647,32.7162,32.5543,32.6353,227400.0
2009-08-28 15:50:00,44.35,44.4,44.33,44.38,244700.0,32.6426,32.6794,32.6279,32.6647,244700.0
2009-08-31 09:30:00,43.92,44.04,43.46,43.49,203300.0,32.3261,32.4145,31.9876,32.0096,203300.0
2009-08-31 09:40:00,43.5,43.67,43.15,43.31,175500.0,32.017,32.1421,31.7594,31.8772,175500.0
2009-08-31 09:50:00,43.29,43.34,43.08,43.3,174400.0,31.8624,31.8992,31.7079,31.8698,174400.0
2009-08-31 10:00:00,43.28,43.35,43.1,43.33,117000.0,31.8551,31.9066,31.7226,31.8919,117000.0
2009-08-31 10:10:00,43.34,43.56,43.23,43.56,57800.0,31.8992,32.0612,31.8183,32.0612,57800.0
2009-08-31 10:20:00,43.56,43.63,43.3,43.42,46100.0,32.0612,32.1127,31.8698,31.9581,46100.0
2009-08-31 10:30:00,43.4,43.58,43.29,43.51,65500.0,31.9434,32.0759,31.8624,32.0244,65500.0
2009-08-31 10:40:00,43.52,43.67,43.3,43.33,81100.0,32.0317,32.1421,31.8698,31.8919,81100.0
2009-08-31 10:50:00,43.34,43.41,43.23,43.37,79400.0,31.8992,31.9508,31.8183,31.9213,79400.0
2009-08-31 11:00:00,43.38,43.38,43.2,43.28,79800.0,31.9287,31.9287,31.7962,31.8551,79800.0
2009-08-31 11:10:00,43.29,43.38,43.22,43.32,47600.0,31.8624,31.9287,31.8109,31.8845,47600.0
2009-08-31 11:20:00,43.32,43.43,43.29,43.34,70700.0,31.8845,31.9655,31.8624,31.8992,70700.0
2009-08-31 11:30:00,43.32,43.44,43.23,43.44,62100.0,31.8845,31.9728,31.8183,31.9728,62100.0
2009-08-31 11:40:00,43.43,43.47,43.29,43.37,53200.0,31.9655,31.9949,31.8624,31.9213,53200.0
2009-08-31 11:50:00,43.38,43.42,43.25,43.42,55100.0,31.9287,31.9581,31.833,31.9581,55100.0
2009-08-31 12:00:00,43.41,43.47,43.24,43.24,35300.0,31.9508,31.9949,31.8256,31.8256,35300.0
2009-08-31 12:10:00,43.26,43.38,43.26,43.36,27700.0,31.8404,31.9287,31.8404,31.914,27700.0
2009-08-31 12:20:00,43.36,43.44,43.35,43.37,42900.0,31.914,31.9728,31.9066,31.9213,42900.0
2009-08-31 12:30:00,43.37,43.42,43.25,43.37,43400.0,31.9213,31.9581,31.833,31.9213,43400.0
2009-08-31 12:40:00,43.38,43.45,43.38,43.45,25500.0,31.9287,31.9802,31.9287,31.9802,25500.0
2009-08-31 12:50:00,43.43,43.49,43.4,43.48,31200.0,31.9655,32.0096,31.9434,32.0023,31200.0
2009-08-31 13:00:00,43.48,43.49,43.36,43.42,52600.0,32.0023,32.0096,31.914,31.9581,52600.0
2009-08-31 13:10:00,43.42,43.44,43.24,43.29,92200.0,31.9581,31.9728,31.8256,31.8624,92200.0
2009-08-31 13:20:00,43.28,43.32,43.23,43.31,29100.0,31.8551,31.8845,31.8183,31.8772,29100.0
2009-08-31 13:30:00,43.32,43.33,43.15,43.2,128600.0,31.8845,31.8919,31.7594,31.7962,128600.0
2009-08-31 13:40:00,43.21,43.21,43.08,43.14,85100.0,31.8036,31.8036,31.7079,31.752,85100.0
2009-08-31 13:50:00,43.14,43.22,43.12,43.15,71200.0,31.752,31.8109,31.7373,31.7594,71200.0
2009-08-31 14:00:00,43.16,43.17,43.12,43.15,39500.0,31.7668,31.7741,31.7373,31.7594,39500.0
2009-08-31 14:10:00,43.16,43.24,43.12,43.24,46400.0,31.7668,31.8256,31.7373,31.8256,46400.0
2009-08-31 14:20:00,43.23,43.3,43.18,43.24,46600.0,31.8183,31.8698,31.7815,31.8256,46600.0
2009-08-31 14:30:00,43.24,43.41,43.23,43.4,65900.0,31.8256,31.9508,31.8183,31.9434,65900.0
2009-08-31 14:40:00,43.4,43.49,43.37,43.42,62200.0,31.9434,32.0096,31.9213,31.9581,62200.0
2009-08-31 14:50:00,43.41,43.47,43.33,43.35,68100.0,31.9508,31.9949,31.8919,31.9066,68100.0
2009-08-31 15:00:00,43.35,43.35,43.23,43.24,81500.0,31.9066,31.9066,31.8183,31.8256,81500.0
2009-08-31 15:10:00,43.23,43.41,43.23,43.35,77600.0,31.8183,31.9508,31.8183,31.9066,77600.0
2009-08-31 15:20:00,43.35,43.39,43.23,43.36,142400.0,31.9066,31.936,31.8183,31.914,142400.0
2009-08-31 15:30:00,43.36,43.41,43.33,43.38,95100.0,31.914,31.9508,31.8919,31.9287,95100.0
2009-08-31 15:40:00,43.39,43.54,43.38,43.54,195600.0,31.936,32.0464,31.9287,32.0464,195600.0
2009-08-31 15:50:00,43.54,43.61,43.46,43.59,309700.0,32.0464,32.098,31.9876,32.0832,309700.0
2009-09-01 09:30:00,43.37,44.14,43.23,43.88,246300.0,31.9213,32.4881,31.8183,32.2967,246300.0
2009-09-01 09:40:00,43.92,44.25,43.92,44.24,99100.0,32.3261,32.569,32.3261,32.5617,99100.0
2009-09-01 09:50:00,44.22,44.24,44.13,44.2,115800.0,32.5469,32.5617,32.4807,32.5322,115800.0
2009-09-01 10:00:00,44.2,44.35,43.98,44.1,213200.0,32.5322,32.6426,32.3703,32.4586,213200.0
2009-09-01 10:10:00,44.1,44.11,43.61,43.82,156700.0,32.4586,32.466,32.098,32.2525,156700.0
2009-09-01 10:20:00,43.77,44.06,43.66,43.93,117300.0,32.2157,32.4292,32.1348,32.3335,117300.0
2009-09-01 10:30:00,43.91,44.04,43.77,43.94,71000.0,32.3188,32.4145,32.2157,32.3409,71000.0
2009-09-01 10:40:00,43.94,43.94,43.63,43.77,58300.0,32.3409,32.3409,32.1127,32.2157,58300.0
2009-09-01 10:50:00,43.74,43.77,43.49,43.56,80300.0,32.1937,32.2157,32.0096,32.0612,80300.0
2009-09-01 11:00:00,43.55,43.62,43.29,43.37,127500.0,32.0538,32.1053,31.8624,31.9213,127500.0
2009-09-01 11:10:00,43.35,43.35,43.07,43.29,140500.0,31.9066,31.9066,31.7005,31.8624,140500.0
2009-09-01 11:20:00,43.27,43.27,42.82,42.87,164100.0,31.8477,31.8477,31.5165,31.5533,164100.0
2009-09-01 11:30:00,42.86,42.86,42.6,42.79,144100.0,31.546,31.546,31.3546,31.4944,144100.0
2009-09-01 11:40:00,42.77,43.03,42.71,42.84,116100.0,31.4797,31.6711,31.4355,31.5312,116100.0
2009-09-01 11:50:00,42.84,42.95,42.61,42.68,93000.0,31.5312,31.6122,31.3619,31.4135,93000.0
2009-09-01 12:00:00,42.66,42.81,42.62,42.74,151600.0,31.3987,31.5092,31.3693,31.4576,151600.0
2009-09-01 12:10:00,42.75,42.93,42.72,42.88,145100.0,31.465,31.5975,31.4429,31.5607,145100.0
2009-09-01 12:20:00,42.9,42.96,42.69,42.81,133700.0,31.5754,31.6196,31.4208,31.5092,133700.0
2009-09-01 12:30:00,42.8,42.97,42.74,42.93,139100.0,31.5018,31.6269,31.4576,31.5975,139100.0
2009-09-01 12:40:00,42.92,43.07,42.88,42.98,63500.0,31.5901,31.7005,31.5607,31.6343,63500.0
2009-09-01 12:50:00,42.97,43.0,42.79,42.8,54500.0,31.6269,31.649,31.4944,31.5018,54500.0
2009-09-01 13:00:00,42.8,42.9,42.55,42.59,104200.0,31.5018,31.5754,31.3178,31.3472,104200.0
2009-09-01 13:10:00,42.59,42.67,42.51,42.64,81000.0,31.3472,31.4061,31.2883,31.384,81000.0
2009-09-01 13:20:00,42.68,42.76,42.58,42.76,27500.0,31.4135,31.4723,31.3399,31.4723,27500.0
2009-09-01 13:30:00,42.76,42.8,42.58,42.59,81200.0,31.4723,31.5018,31.3399,31.3472,81200.0
2009-09-01 13:40:00,42.58,42.75,42.58,42.7,53400.0,31.3399,31.465,31.3399,31.4282,53400.0
2009-09-01 13:50:00,42.68,42.86,42.65,42.82,87800.0,31.4135,31.546,31.3914,31.5165,87800.0
2009-09-01 14:00:00,42.81,42.88,42.69,42.7,70000.0,31.5092,31.5607,31.4208,31.4282,70000.0
2009-09-01 14:10:00,42.71,42.8,42.58,42.63,70600.0,31.4355,31.5018,31.3399,31.3767,70600.0
2009-09-01 14:20:00,42.63,42.64,42.47,42.53,99700.0,31.3767,31.384,31.2589,31.3031,99700.0
2009-09-01 14:30:00,42.53,42.57,42.48,42.57,92000.0,31.3031,31.3325,31.2663,31.3325,92000.0
2009-09-01 14:40:00,42.56,42.56,42.38,42.4,102000.0,31.3251,31.3251,31.1927,31.2074,102000.0
2009-09-01 14:50:00,42.41,42.55,42.36,42.49,82900.0,31.2147,31.3178,31.1779,31.2736,82900.0
2009-09-01 15:00:00,42.51,42.6,42.47,42.53,102000.0,31.2883,31.3546,31.2589,31.3031,102000.0
2009-09-01 15:10:00,42.54,42.63,42.53,42.57,60600.0,31.3104,31.3767,31.3031,31.3325,60600.0
2009-09-01 15:20:00,42.58,42.58,42.38,42.39,132500.0,31.3399,31.3399,31.1927,31.2,132500.0
2009-09-01 15:30:00,42.39,42.56,42.38,42.56,219100.0,31.2,31.3251,31.1927,31.3251,219100.0
2009-09-01 15:40:00,42.56,42.58,42.39,42.43,288800.0,31.3251,31.3399,31.2,31.2295,288800.0
2009-09-01 15:50:00,42.45,42.62,42.4,42.44,468600.0,31.2442,31.3693,31.2074,31.2368,468600.0
2009-09-02 09:30:00,42.44,42.61,41.72,41.82,315600.0,31.2368,31.3619,30.7069,30.7805,315600.0
2009-09-02 09:40:00,41.84,42.06,41.66,41.82,233400.0,30.7952,30.9571,30.6627,30.7805,233400.0
2009-09-02 09:50:00,41.82,42.2,41.82,41.88,236700.0,30.7805,31.0602,30.7805,30.8246,236700.0
2009-09-02 10:00:00,41.87,42.1,41.71,42.09,254300.0,30.8173,30.9866,30.6995,30.9792,254300.0
2009-09-02 10:10:00,42.1,42.19,41.91,42.02,165500.0,30.9866,31.0528,30.8467,30.9277,165500.0
2009-09-02 10:20:00,42.02,42.03,41.63,41.63,177600.0,30.9277,30.9351,30.6406,30.6406,177600.0
2009-09-02 10:30:00,41.63,41.79,41.47,41.61,188400.0,30.6406,30.7584,30.5229,30.6259,188400.0
2009-09-02 10:40:00,41.61,41.83,41.59,41.83,131500.0,30.6259,30.7878,30.6112,30.7878,131500.0
2009-09-02 10:50:00,41.83,41.97,41.72,41.94,149500.0,30.7878,30.8909,30.7069,30.8688,149500.0
2009-09-02 11:00:00,41.93,42.02,41.8,41.86,124000.0,30.8615,30.9277,30.7658,30.8099,124000.0
2009-09-02 11:10:00,41.85,42.07,41.84,41.87,116400.0,30.8026,30.9645,30.7952,30.8173,116400.0
2009-09-02 11:20:00,41.86,42.04,41.85,42.01,87800.0,30.8099,30.9424,30.8026,30.9203,87800.0
2009-09-02 11:30:00,42.01,42.03,41.82,41.84,113600.0,30.9203,30.9351,30.7805,30.7952,113600.0
2009-09-02 11:40:00,41.84,41.85,41.65,41.67,98900.0,30.7952,30.8026,30.6554,30.6701,98900.0
2009-09-02 11:50:00,41.67,41.74,41.59,41.64,139200.0,30.6701,30.7216,30.6112,30.648,139200.0
2009-09-02 12:00:00,41.64,41.64,41.34,41.37,200600.0,30.648,30.648,30.4272,30.4493,200600.0
2009-09-02 12:10:00,41.37,41.48,41.29,41.35,148100.0,30.4493,30.5302,30.3904,30.4346,148100.0
2009-09-02 12:20:00,41.34,41.55,41.31,41.5,155000.0,30.4272,30.5818,30.4051,30.545,155000.0
2009-09-02 12:30:00,41.5,41.51,41.42,41.42,92700.0,30.545,30.5523,30.4861,30.4861,92700.0
2009-09-02 12:40:00,41.42,41.45,41.36,41.42,103500.0,30.4861,30.5082,30.4419,30.4861,103500.0
2009-09-02 12:50:00,41.41,41.44,41.35,41.44,193200.0,30.4787,30.5008,30.4346,30.5008,193200.0
2009-09-02 13:00:00,41.44,41.49,41.27,41.33,119100.0,30.5008,30.5376,30.3757,30.4198,119100.0
2009-09-02 13:10:00,41.33,41.33,41.2,41.24,126400.0,30.4198,30.4198,30.3242,30.3536,126400.0
2009-09-02 13:20:00,41.23,41.24,41.12,41.13,121200.0,30.3462,30.3536,30.2653,30.2726,121200.0
2009-09-02 13:30:00,41.13,41.26,41.12,41.24,119100.0,30.2726,30.3683,30.2653,30.3536,119100.0
2009-09-02 13:40:00,41.23,41.27,41.18,41.22,97100.0,30.3462,30.3757,30.3094,30.3389,97100.0
2009-09-02 13:50:00,41.21,41.23,41.04,41.08,159000.0,30.3315,30.3462,30.2064,30.2358,159000.0
2009-09-02 14:00:00,41.09,41.22,41.03,41.17,108400.0,30.2432,30.3389,30.199,30.3021,108400.0
2009-09-02 14:10:00,41.16,41.24,41.08,41.15,122500.0,30.2947,30.3536,30.2358,30.2874,122500.0
2009-09-02 14:20:00,41.15,41.26,41.11,41.16,122800.0,30.2874,30.3683,30.2579,30.2947,122800.0
2009-09-02 14:30:00,41.15,41.31,41.14,41.29,161700.0,30.2874,30.4051,30.28,30.3904,161700.0
2009-09-02 14:40:00,41.29,41.37,41.18,41.37,171800.0,30.3904,30.4493,30.3094,30.4493,171800.0
2009-09-02 14:50:00,41.36,41.42,41.28,41.29,148600.0,30.4419,30.4861,30.383,30.3904,148600.0
2009-09-02 15:00:00,41.28,41.29,41.18,41.25,135500.0,30.383,30.3904,30.3094,30.361,135500.0
2009-09-02 15:10:00,41.25,41.48,41.19,41.45,141700.0,30.361,30.5302,30.3168,30.5082,141700.0
2009-09-02 15:20:00,41.45,41.46,41.32,41.41,133800.0,30.5082,30.5155,30.4125,30.4787,133800.0
2009-09-02 15:30:00,41.41,41.49,41.37,41.47,159800.0,30.4787,30.5376,30.4493,30.5229,159800.0
2009-09-02 15:40:00,41.46,41.46,41.26,41.27,249100.0,30.5155,30.5155,30.3683,30.3757,249100.0
2009-09-02 15:50:00,41.28,41.35,41.13,41.16,402000.0,30.383,30.4346,30.2726,30.2947,402000.0
2009-09-03 09:30:00,40.68,40.95,40.5,40.64,653500.0,29.9414,30.1401,29.8089,29.912,653500.0
2009-09-03 09:40:00,40.65,40.85,40.5,40.73,311800.0,29.9193,30.0665,29.8089,29.9782,311800.0
2009-09-03 09:50:00,40.73,40.94,40.59,40.83,303300.0,29.9782,30.1328,29.8752,30.0518,303300.0
2009-09-03 10:00:00,40.83,41.03,40.65,40.89,448000.0,30.0518,30.199,29.9193,30.096,448000.0
2009-09-03 10:10:00,40.88,40.98,40.55,40.66,252700.0,30.0886,30.1622,29.8457,29.9267,252700.0
2009-09-03 10:20:00,40.65,40.71,40.36,40.63,291300.0,29.9193,29.9635,29.7059,29.9046,291300.0
2009-09-03 10:30:00,40.63,40.91,40.56,40.85,173200.0,29.9046,30.1107,29.8531,30.0665,173200.0
2009-09-03 10:40:00,40.85,40.92,40.74,40.8,204200.0,30.0665,30.1181,29.9856,30.0297,204200.0
2009-09-03 10:50:00,40.78,40.97,40.78,40.95,108400.0,30.015,30.1549,30.015,30.1401,108400.0
2009-09-03 11:00:00,40.95,41.26,40.95,41.21,209400.0,30.1401,30.3683,30.1401,30.3315,209400.0
2009-09-03 11:10:00,41.21,41.28,41.1,41.14,107600.0,30.3315,30.383,30.2506,30.28,107600.0
2009-09-03 11:20:00,41.11,41.22,41.01,41.02,131000.0,30.2579,30.3389,30.1843,30.1917,131000.0
2009-09-03 11:30:00,41.02,41.1,40.98,41.01,89200.0,30.1917,30.2506,30.1622,30.1843,89200.0
2009-09-03 11:40:00,41.02,41.04,40.97,41.0,69700.0,30.1917,30.2064,30.1549,30.1769,69700.0
2009-09-03 11:50:00,41.0,41.04,40.9,40.92,96600.0,30.1769,30.2064,30.1033,30.1181,96600.0
2009-09-03 12:00:00,40.91,41.16,40.89,41.16,99200.0,30.1107,30.2947,30.096,30.2947,99200.0
2009-09-03 12:10:00,41.15,41.21,41.14,41.18,71100.0,30.2874,30.3315,30.28,30.3094,71100.0
2009-09-03 12:20:00,41.19,41.21,41.15,41.18,44900.0,30.3168,30.3315,30.2874,30.3094,44900.0
2009-09-03 12:30:00,41.16,41.21,41.12,41.12,63300.0,30.2947,30.3315,30.2653,30.2653,63300.0
2009-09-03 12:40:00,41.13,41.14,41.02,41.04,66600.0,30.2726,30.28,30.1917,30.2064,66600.0
2009-09-03 12:50:00,41.04,41.08,40.96,41.01,64400.0,30.2064,30.2358,30.1475,30.1843,64400.0
2009-09-03 13:00:00,41.01,41.1,40.99,41.03,90800.0,30.1843,30.2506,30.1696,30.199,90800.0
2009-09-03 13:10:00,41.04,41.1,40.99,41.0,77500.0,30.2064,30.2506,30.1696,30.1769,77500.0
2009-09-03 13:20:00,40.99,41.14,40.99,41.09,79900.0,30.1696,30.28,30.1696,30.2432,79900.0
2009-09-03 13:30:00,41.1,41.16,41.04,41.04,86200.0,30.2506,30.2947,30.2064,30.2064,86200.0
2009-09-03 13:40:00,41.04,41.08,41.0,41.06,96600.0,30.2064,30.2358,30.1769,30.2211,96600.0
2009-09-03 13:50:00,41.05,41.13,41.0,41.0,84700.0,30.2137,30.2726,30.1769,30.1769,84700.0
2009-09-03 14:00:00,41.01,41.02,40.98,40.98,67700.0,30.1843,30.1917,30.1622,30.1622,67700.0
2009-09-03 14:10:00,40.99,41.0,40.96,40.96,58700.0,30.1696,30.1769,30.1475,30.1475,58700.0
2009-09-03 14:20:00,40.97,41.0,40.91,40.98,58200.0,30.1549,30.1769,30.1107,30.1622,58200.0
2009-09-03 14:30:00,40.97,40.98,40.87,40.91,76400.0,30.1549,30.1622,30.0813,30.1107,76400.0
2009-09-03 14:40:00,40.9,40.98,40.85,40.91,60300.0,30.1033,30.1622,30.0665,30.1107,60300.0
2009-09-03 14:50:00,40.91,40.99,40.91,40.97,113400.0,30.1107,30.1696,30.1107,30.1549,113400.0
2009-09-03 15:00:00,40.97,41.13,40.97,41.13,91600.0,30.1549,30.2726,30.1549,30.2726,91600.0
2009-09-03 15:10:00,41.12,41.14,41.01,41.01,103100.0,30.2653,30.28,30.1843,30.1843,103100.0
2009-09-03 15:20:00,41.01,41.04,40.91,40.93,188700.0,30.1843,30.2064,30.1107,30.1254,188700.0
2009-09-03 15:30:00,40.93,41.05,40.92,41.05,304800.0,30.1254,30.2137,30.1181,30.2137,304800.0
2009-09-03 15:40:00,41.05,41.11,40.99,41.1,268400.0,30.2137,30.2579,30.1696,30.2506,268400.0
2009-09-03 15:50:00,41.11,41.25,41.07,41.21,592400.0,30.2579,30.361,30.2285,30.3315,592400.0
2009-09-04 09:30:00,41.2,41.77,41.2,41.47,184500.0,30.3242,30.7437,30.3242,30.5229,184500.0
2009-09-04 09:40:00,41.46,41.54,41.2,41.24,134700.0,30.5155,30.5744,30.3242,30.3536,134700.0
2009-09-04 09:50:00,41.23,41.24,40.8,40.82,281100.0,30.3462,30.3536,30.0297,30.0445,281100.0
2009-09-04 10:00:00,40.82,41.09,40.82,40.99,184800.0,30.0445,30.2432,30.0445,30.1696,184800.0
2009-09-04 10:10:00,40.99,41.14,40.95,41.08,179400.0,30.1696,30.28,30.1401,30.2358,179400.0
2009-09-04 10:20:00,41.08,41.43,41.05,41.41,162300.0,30.2358,30.4934,30.2137,30.4787,162300.0
2009-09-04 10:30:00,41.4,41.66,41.36,41.49,155300.0,30.4714,30.6627,30.4419,30.5376,155300.0
2009-09-04 10:40:00,41.5,41.61,41.46,41.47,66900.0,30.545,30.6259,30.5155,30.5229,66900.0
2009-09-04 10:50:00,41.47,41.61,41.43,41.47,110000.0,30.5229,30.6259,30.4934,30.5229,110000.0
2009-09-04 11:00:00,41.48,41.48,41.18,41.19,138300.0,30.5302,30.5302,30.3094,30.3168,138300.0
2009-09-04 11:10:00,41.19,41.36,41.16,41.24,236100.0,30.3168,30.4419,30.2947,30.3536,236100.0
2009-09-04 11:20:00,41.26,41.32,41.22,41.29,173800.0,30.3683,30.4125,30.3389,30.3904,173800.0
2009-09-04 11:30:00,41.29,41.42,41.27,41.31,91100.0,30.3904,30.4861,30.3757,30.4051,91100.0
2009-09-04 11:40:00,41.3,41.39,41.28,41.35,75700.0,30.3978,30.464,30.383,30.4346,75700.0
2009-09-04 11:50:00,41.35,41.36,41.25,41.27,119900.0,30.4346,30.4419,30.361,30.3757,119900.0
2009-09-04 12:00:00,41.27,41.48,41.25,41.47,211000.0,30.3757,30.5302,30.361,30.5229,211000.0
2009-09-04 12:10:00,41.46,41.53,41.39,41.44,153600.0,30.5155,30.567,30.464,30.5008,153600.0
2009-09-04 12:20:00,41.45,41.46,41.38,41.4,80900.0,30.5082,30.5155,30.4566,30.4714,80900.0
2009-09-04 12:30:00,41.4,41.46,41.3,41.35,218900.0,30.4714,30.5155,30.3978,30.4346,218900.0
2009-09-04 12:40:00,41.35,41.36,41.3,41.33,118000.0,30.4346,30.4419,30.3978,30.4198,118000.0
2009-09-04 12:50:00,41.33,41.53,41.33,41.53,66500.0,30.4198,30.567,30.4198,30.567,66500.0
2009-09-04 13:00:00,41.53,41.59,41.49,41.56,75700.0,30.567,30.6112,30.5376,30.5891,75700.0
2009-09-04 13:10:00,41.56,41.73,41.56,41.72,91200.0,30.5891,30.7142,30.5891,30.7069,91200.0
2009-09-04 13:20:00,41.72,41.84,41.67,41.81,102400.0,30.7069,30.7952,30.6701,30.7731,102400.0
2009-09-04 13:30:00,41.8,41.93,41.8,41.92,212300.0,30.7658,30.8615,30.7658,30.8541,212300.0
2009-09-04 13:40:00,41.92,41.95,41.9,41.93,232600.0,30.8541,30.8762,30.8394,30.8615,232600.0
2009-09-04 13:50:00,41.93,42.0,41.91,41.94,94300.0,30.8615,30.913,30.8467,30.8688,94300.0
2009-09-04 14:00:00,41.94,41.98,41.84,41.84,234200.0,30.8688,30.8983,30.7952,30.7952,234200.0
2009-09-04 14:10:00,41.84,41.93,41.83,41.87,82200.0,30.7952,30.8615,30.7878,30.8173,82200.0
2009-09-04 14:20:00,41.88,41.93,41.84,41.91,108000.0,30.8246,30.8615,30.7952,30.8467,108000.0
2009-09-04 14:30:00,41.91,41.96,41.85,41.9,200100.0,30.8467,30.8835,30.8026,30.8394,200100.0
2009-09-04 14:40:00,41.91,41.91,41.82,41.83,136900.0,30.8467,30.8467,30.7805,30.7878,136900.0
2009-09-04 14:50:00,41.83,41.89,41.82,41.86,69900.0,30.7878,30.832,30.7805,30.8099,69900.0
2009-09-04 15:00:00,41.87,41.89,41.68,41.69,105900.0,30.8173,30.832,30.6774,30.6848,105900.0
2009-09-04 15:10:00,41.69,41.87,41.68,41.85,80700.0,30.6848,30.8173,30.6774,30.8026,80700.0
2009-09-04 15:20:00,41.85,41.92,41.85,41.91,71200.0,30.8026,30.8541,30.8026,30.8467,71200.0
2009-09-04 15:30:00,41.91,42.0,41.87,42.0,178000.0,30.8467,30.913,30.8173,30.913,178000.0
2009-09-04 15:40:00,41.99,42.13,41.97,42.1,375200.0,30.9056,31.0087,30.8909,30.9866,375200.0
2009-09-04 15:50:00,42.1,42.16,42.08,42.15,754800.0,30.9866,31.0307,30.9719,31.0234,754800.0
2009-09-08 09:30:00,42.8,43.05,42.53,42.65,218700.0,31.5018,31.6858,31.3031,31.3914,218700.0
2009-09-08 09:40:00,42.63,42.67,42.35,42.52,201100.0,31.3767,31.4061,31.1706,31.2957,201100.0
2009-09-08 09:50:00,42.53,42.6,42.32,42.33,145700.0,31.3031,31.3546,31.1485,31.1559,145700.0
2009-09-08 10:00:00,42.3,42.43,42.11,42.21,139200.0,31.1338,31.2295,30.9939,31.0675,139200.0
2009-09-08 10:10:00,42.19,42.45,42.16,42.42,95700.0,31.0528,31.2442,31.0307,31.2221,95700.0
2009-09-08 10:20:00,42.42,42.57,42.38,42.55,100800.0,31.2221,31.3325,31.1927,31.3178,100800.0
2009-09-08 10:30:00,42.55,42.83,42.53,42.72,105000.0,31.3178,31.5239,31.3031,31.4429,105000.0
2009-09-08 10:40:00,42.72,42.77,42.56,42.72,72000.0,31.4429,31.4797,31.3251,31.4429,72000.0
2009-09-08 10:50:00,42.73,42.93,42.65,42.91,71900.0,31.4503,31.5975,31.3914,31.5828,71900.0
2009-09-08 11:00:00,42.91,42.97,42.65,42.7,95800.0,31.5828,31.6269,31.3914,31.4282,95800.0
2009-09-08 11:10:00,42.7,42.83,42.7,42.79,50300.0,31.4282,31.5239,31.4282,31.4944,50300.0
2009-09-08 11:20:00,42.79,42.97,42.78,42.84,78500.0,31.4944,31.6269,31.4871,31.5312,78500.0
2009-09-08 11:30:00,42.84,42.88,42.59,42.63,62100.0,31.5312,31.5607,31.3472,31.3767,62100.0
2009-09-08 11:40:00,42.64,42.68,42.53,42.61,49700.0,31.384,31.4135,31.3031,31.3619,49700.0
2009-09-08 11:50:00,42.62,42.63,42.48,42.61,62600.0,31.3693,31.3767,31.2663,31.3619,62600.0
2009-09-08 12:00:00,42.61,42.68,42.55,42.61,62800.0,31.3619,31.4135,31.3178,31.3619,62800.0
2009-09-08 12:10:00,42.61,42.76,42.59,42.73,37200.0,31.3619,31.4723,31.3472,31.4503,37200.0
2009-09-08 12:20:00,42.73,42.74,42.63,42.71,37800.0,31.4503,31.4576,31.3767,31.4355,37800.0
2009-09-08 12:30:00,42.72,42.76,42.71,42.73,23500.0,31.4429,31.4723,31.4355,31.4503,23500.0
2009-09-08 12:40:00,42.74,42.76,42.68,42.68,40100.0,31.4576,31.4723,31.4135,31.4135,40100.0
2009-09-08 12:50:00,42.68,42.77,42.67,42.72,37700.0,31.4135,31.4797,31.4061,31.4429,37700.0
2009-09-08 13:00:00,42.72,42.86,42.71,42.81,40200.0,31.4429,31.546,31.4355,31.5092,40200.0
2009-09-08 13:10:00,42.8,42.81,42.63,42.73,36800.0,31.5018,31.5092,31.3767,31.4503,36800.0
2009-09-08 13:20:00,42.74,42.81,42.72,42.79,32500.0,31.4576,31.5092,31.4429,31.4944,32500.0
2009-09-08 13:30:00,42.79,42.82,42.68,42.71,68700.0,31.4944,31.5165,31.4135,31.4355,68700.0
2009-09-08 13:40:00,42.72,42.72,42.62,42.63,42400.0,31.4429,31.4429,31.3693,31.3767,42400.0
2009-09-08 13:50:00,42.63,42.76,42.6,42.75,46500.0,31.3767,31.4723,31.3546,31.465,46500.0
2009-09-08 14:00:00,42.75,42.77,42.62,42.75,44200.0,31.465,31.4797,31.3693,31.465,44200.0
2009-09-08 14:10:00,42.74,42.82,42.71,42.77,59300.0,31.4576,31.5165,31.4355,31.4797,59300.0
2009-09-08 14:20:00,42.76,42.83,42.69,42.73,69400.0,31.4723,31.5239,31.4208,31.4503,69400.0
2009-09-08 14:30:00,42.73,42.83,42.73,42.83,51800.0,31.4503,31.5239,31.4503,31.5239,51800.0
2009-09-08 14:40:00,42.82,42.87,42.75,42.85,79800.0,31.5165,31.5533,31.465,31.5386,79800.0
2009-09-08 14:50:00,42.85,42.87,42.77,42.78,86200.0,31.5386,31.5533,31.4797,31.4871,86200.0
2009-09-08 15:00:00,42.77,42.77,42.65,42.71,118100.0,31.4797,31.4797,31.3914,31.4355,118100.0
2009-09-08 15:10:00,42.71,42.8,42.68,42.78,93900.0,31.4355,31.5018,31.4135,31.4871,93900.0
2009-09-08 15:20:00,42.77,42.87,42.74,42.83,135000.0,31.4797,31.5533,31.4576,31.5239,135000.0
2009-09-08 15:30:00,42.83,42.84,42.76,42.8,117700.0,31.5239,31.5312,31.4723,31.5018,117700.0
2009-09-08 15:40:00,42.8,42.82,42.71,42.75,223400.0,31.5018,31.5165,31.4355,31.465,223400.0
2009-09-08 15:50:00,42.76,42.8,42.69,42.75,391800.0,31.4723,31.5018,31.4208,31.465,391800.0
2009-09-09 09:30:00,42.85,42.89,42.31,42.61,136200.0,31.5386,31.568,31.1411,31.3619,136200.0
2009-09-09 09:40:00,42.61,42.83,42.47,42.73,80600.0,31.3619,31.5239,31.2589,31.4503,80600.0
2009-09-09 09:50:00,42.72,43.0,42.72,42.74,97900.0,31.4429,31.649,31.4429,31.4576,97900.0
2009-09-09 10:00:00,42.76,43.17,42.75,43.03,111100.0,31.4723,31.7741,31.465,31.6711,111100.0
2009-09-09 10:10:00,43.02,43.2,42.93,43.16,60300.0,31.6637,31.7962,31.5975,31.7668,60300.0
2009-09-09 10:20:00,43.17,43.3,42.9,42.95,111800.0,31.7741,31.8698,31.5754,31.6122,111800.0
2009-09-09 10:30:00,42.91,43.1,42.88,43.09,62700.0,31.5828,31.7226,31.5607,31.7152,62700.0
2009-09-09 10:40:00,43.09,43.15,42.98,42.99,65800.0,31.7152,31.7594,31.6343,31.6416,65800.0
2009-09-09 10:50:00,42.99,43.08,42.97,42.99,31600.0,31.6416,31.7079,31.6269,31.6416,31600.0
2009-09-09 11:00:00,42.99,43.09,42.92,42.97,57700.0,31.6416,31.7152,31.5901,31.6269,57700.0
2009-09-09 11:10:00,42.96,42.99,42.88,42.89,53100.0,31.6196,31.6416,31.5607,31.568,53100.0
2009-09-09 11:20:00,42.89,43.2,42.89,43.2,64100.0,31.568,31.7962,31.568,31.7962,64100.0
2009-09-09 11:30:00,43.2,43.26,43.14,43.2,79900.0,31.7962,31.8404,31.752,31.7962,79900.0
2009-09-09 11:40:00,43.19,43.28,43.09,43.12,106100.0,31.7888,31.8551,31.7152,31.7373,106100.0
2009-09-09 11:50:00,43.13,43.21,43.02,43.03,85400.0,31.7447,31.8036,31.6637,31.6711,85400.0
2009-09-09 12:00:00,43.03,43.07,42.93,43.0,159600.0,31.6711,31.7005,31.5975,31.649,159600.0
2009-09-09 12:10:00,43.01,43.05,42.97,43.03,45200.0,31.6564,31.6858,31.6269,31.6711,45200.0
2009-09-09 12:20:00,43.04,43.1,43.02,43.03,36200.0,31.6784,31.7226,31.6637,31.6711,36200.0
2009-09-09 12:30:00,43.04,43.04,42.87,42.93,143100.0,31.6784,31.6784,31.5533,31.5975,143100.0
2009-09-09 12:40:00,42.94,43.05,42.92,42.99,98700.0,31.6048,31.6858,31.5901,31.6416,98700.0
2009-09-09 12:50:00,42.98,43.01,42.92,42.98,63800.0,31.6343,31.6564,31.5901,31.6343,63800.0
2009-09-09 13:00:00,42.98,43.11,42.85,43.11,130800.0,31.6343,31.73,31.5386,31.73,130800.0
2009-09-09 13:10:00,43.12,43.25,43.07,43.18,347700.0,31.7373,31.833,31.7005,31.7815,347700.0
2009-09-09 13:20:00,43.17,43.31,43.16,43.23,252900.0,31.7741,31.8772,31.7668,31.8183,252900.0
2009-09-09 13:30:00,43.21,43.35,43.21,43.35,48100.0,31.8036,31.9066,31.8036,31.9066,48100.0
2009-09-09 13:40:00,43.35,43.38,43.32,43.37,55500.0,31.9066,31.9287,31.8845,31.9213,55500.0
2009-09-09 13:50:00,43.36,43.38,43.26,43.32,65400.0,31.914,31.9287,31.8404,31.8845,65400.0
2009-09-09 14:00:00,43.31,43.37,43.23,43.29,159700.0,31.8772,31.9213,31.8183,31.8624,159700.0
2009-09-09 14:10:00,43.28,43.28,43.0,43.1,69300.0,31.8551,31.8551,31.649,31.7226,69300.0
2009-09-09 14:20:00,43.08,43.08,42.95,43.07,91900.0,31.7079,31.7079,31.6122,31.7005,91900.0
2009-09-09 14:30:00,43.06,43.16,43.02,43.03,63600.0,31.6932,31.7668,31.6637,31.6711,63600.0
2009-09-09 14:40:00,43.03,43.08,42.93,42.96,95900.0,31.6711,31.7079,31.5975,31.6196,95900.0
2009-09-09 14:50:00,42.97,43.02,42.87,42.98,123400.0,31.6269,31.6637,31.5533,31.6343,123400.0
2009-09-09 15:00:00,42.98,43.13,42.94,43.09,89400.0,31.6343,31.7447,31.6048,31.7152,89400.0
2009-09-09 15:10:00,43.09,43.25,43.01,43.03,104000.0,31.7152,31.833,31.6564,31.6711,104000.0
2009-09-09 15:20:00,43.03,43.11,42.96,43.04,117800.0,31.6711,31.73,31.6196,31.6784,117800.0
2009-09-09 15:30:00,43.06,43.09,42.89,42.98,169600.0,31.6932,31.7152,31.568,31.6343,169600.0
2009-09-09 15:40:00,42.98,43.13,42.94,43.13,176600.0,31.6343,31.7447,31.6048,31.7447,176600.0
2009-09-09 15:50:00,43.13,43.17,42.95,42.96,312800.0,31.7447,31.7741,31.6122,31.6196,312800.0
2009-09-10 09:30:00,42.7,42.71,42.19,42.33,264700.0,31.4282,31.4355,31.0528,31.1559,264700.0
2009-09-10 09:40:00,42.29,42.42,42.06,42.25,207300.0,31.1264,31.2221,30.9571,31.097,207300.0
2009-09-10 09:50:00,42.3,42.62,42.29,42.48,123600.0,31.1338,31.3693,31.1264,31.2663,123600.0
2009-09-10 10:00:00,42.49,42.6,42.39,42.52,89500.0,31.2736,31.3546,31.2,31.2957,89500.0
2009-09-10 10:10:00,42.51,42.54,42.16,42.19,165800.0,31.2883,31.3104,31.0307,31.0528,165800.0
2009-09-10 10:20:00,42.19,42.19,42.0,42.1,243700.0,31.0528,31.0528,30.913,30.9866,243700.0
2009-09-10 10:30:00,42.1,42.28,41.99,42.24,190200.0,30.9866,31.1191,30.9056,31.0896,190200.0
2009-09-10 10:40:00,42.25,42.27,41.96,41.99,252500.0,31.097,31.1117,30.8835,30.9056,252500.0
2009-09-10 10:50:00,42.0,42.26,42.0,42.2,181800.0,30.913,31.1043,30.913,31.0602,181800.0
2009-09-10 11:00:00,42.22,42.29,42.09,42.11,159400.0,31.0749,31.1264,30.9792,30.9939,159400.0
2009-09-10 11:10:00,42.11,42.15,42.08,42.13,90600.0,30.9939,31.0234,30.9719,31.0087,90600.0
2009-09-10 11:20:00,42.12,42.19,42.05,42.09,99800.0,31.0013,31.0528,30.9498,30.9792,99800.0
2009-09-10 11:30:00,42.09,42.24,42.07,42.22,81200.0,30.9792,31.0896,30.9645,31.0749,81200.0
2009-09-10 11:40:00,42.22,42.29,42.12,42.23,69500.0,31.0749,31.1264,31.0013,31.0823,69500.0
2009-09-10 11:50:00,42.24,42.27,42.08,42.15,95300.0,31.0896,31.1117,30.9719,31.0234,95300.0
2009-09-10 12:00:00,42.15,42.18,42.09,42.13,47200.0,31.0234,31.0455,30.9792,31.0087,47200.0
2009-09-10 12:10:00,42.13,42.21,41.95,42.01,140900.0,31.0087,31.0675,30.8762,30.9203,140900.0
2009-09-10 12:20:00,41.99,42.08,41.91,41.99,86000.0,30.9056,30.9719,30.8467,30.9056,86000.0
2009-09-10 12:30:00,41.98,42.17,41.98,42.17,42500.0,30.8983,31.0381,30.8983,31.0381,42500.0
2009-09-10 12:40:00,42.18,42.24,42.17,42.23,58700.0,31.0455,31.0896,31.0381,31.0823,58700.0
2009-09-10 12:50:00,42.23,42.31,42.19,42.2,86600.0,31.0823,31.1411,31.0528,31.0602,86600.0
2009-09-10 13:00:00,42.19,42.26,42.14,42.19,104300.0,31.0528,31.1043,31.016,31.0528,104300.0
2009-09-10 13:10:00,42.18,42.2,42.05,42.07,167400.0,31.0455,31.0602,30.9498,30.9645,167400.0
2009-09-10 13:20:00,42.07,42.21,42.06,42.21,79000.0,30.9645,31.0675,30.9571,31.0675,79000.0
2009-09-10 13:30:00,42.2,42.26,42.16,42.25,80100.0,31.0602,31.1043,31.0307,31.097,80100.0
2009-09-10 13:40:00,42.25,42.4,42.2,42.38,91700.0,31.097,31.2074,31.0602,31.1927,91700.0
2009-09-10 13:50:00,42.39,42.57,42.39,42.56,99600.0,31.2,31.3325,31.2,31.3251,99600.0
2009-09-10 14:00:00,42.56,42.63,42.55,42.6,143700.0,31.3251,31.3767,31.3178,31.3546,143700.0
2009-09-10 14:10:00,42.6,42.67,42.57,42.67,125700.0,31.3546,31.4061,31.3325,31.4061,125700.0
2009-09-10 14:20:00,42.67,42.72,42.59,42.68,97000.0,31.4061,31.4429,31.3472,31.4135,97000.0
2009-09-10 14:30:00,42.69,42.74,42.65,42.66,93000.0,31.4208,31.4576,31.3914,31.3987,93000.0
2009-09-10 14:40:00,42.66,42.72,42.6,42.63,60600.0,31.3987,31.4429,31.3546,31.3767,60600.0
2009-09-10 14:50:00,42.64,42.74,42.61,42.73,128300.0,31.384,31.4576,31.3619,31.4503,128300.0
2009-09-10 15:00:00,42.73,42.73,42.59,42.59,190400.0,31.4503,31.4503,31.3472,31.3472,190400.0
2009-09-10 15:10:00,42.6,42.65,42.58,42.62,119400.0,31.3546,31.3914,31.3399,31.3693,119400.0
2009-09-10 15:20:00,42.63,42.75,42.62,42.71,164400.0,31.3767,31.465,31.3693,31.4355,164400.0
2009-09-10 15:30:00,42.72,42.85,42.72,42.85,237400.0,31.4429,31.5386,31.4429,31.5386,237400.0
2009-09-10 15:40:00,42.85,42.97,42.85,42.96,214000.0,31.5386,31.6269,31.5386,31.6196,214000.0
2009-09-10 15:50:00,42.95,43.03,42.95,43.01,434000.0,31.6122,31.6711,31.6122,31.6564,434000.0
2009-09-11 09:30:00,43.1,43.49,42.86,43.47,184300.0,31.7226,32.0096,31.546,31.9949,184300.0
2009-09-11 09:40:00,43.43,43.7,43.41,43.65,148300.0,31.9655,32.1642,31.9508,32.1274,148300.0
2009-09-11 09:50:00,43.63,43.77,43.46,43.57,178600.0,32.1127,32.2157,31.9876,32.0685,178600.0
2009-09-11 10:00:00,43.58,43.69,43.11,43.24,167100.0,32.0759,32.1569,31.73,31.8256,167100.0
2009-09-11 10:10:00,43.23,43.25,43.08,43.19,102400.0,31.8183,31.833,31.7079,31.7888,102400.0
2009-09-11 10:20:00,43.2,43.36,43.18,43.24,118700.0,31.7962,31.914,31.7815,31.8256,118700.0
2009-09-11 10:30:00,43.23,43.5,43.23,43.41,90700.0,31.8183,32.017,31.8183,31.9508,90700.0
2009-09-11 10:40:00,43.41,43.44,43.33,43.41,77400.0,31.9508,31.9728,31.8919,31.9508,77400.0
2009-09-11 10:50:00,43.42,43.53,43.3,43.48,70800.0,31.9581,32.0391,31.8698,32.0023,70800.0
2009-09-11 11:00:00,43.47,43.56,43.41,43.52,86900.0,31.9949,32.0612,31.9508,32.0317,86900.0
2009-09-11 11:10:00,43.53,43.57,43.46,43.53,69800.0,32.0391,32.0685,31.9876,32.0391,69800.0
2009-09-11 11:20:00,43.52,43.53,43.19,43.2,129000.0,32.0317,32.0391,31.7888,31.7962,129000.0
2009-09-11 11:30:00,43.19,43.26,43.06,43.13,148400.0,31.7888,31.8404,31.6932,31.7447,148400.0
2009-09-11 11:40:00,43.13,43.15,42.88,42.9,91400.0,31.7447,31.7594,31.5607,31.5754,91400.0
2009-09-11 11:50:00,42.91,43.0,42.85,42.98,56500.0,31.5828,31.649,31.5386,31.6343,56500.0
2009-09-11 12:00:00,42.98,43.06,42.95,43.0,59100.0,31.6343,31.6932,31.6122,31.649,59100.0
2009-09-11 12:10:00,43.02,43.05,42.96,43.02,36900.0,31.6637,31.6858,31.6196,31.6637,36900.0
2009-09-11 12:20:00,43.03,43.05,42.84,42.87,61900.0,31.6711,31.6858,31.5312,31.5533,61900.0
2009-09-11 12:30:00,42.87,42.92,42.66,42.73,79200.0,31.5533,31.5901,31.3987,31.4503,79200.0
2009-09-11 12:40:00,42.74,42.79,42.63,42.71,59500.0,31.4576,31.4944,31.3767,31.4355,59500.0
2009-09-11 12:50:00,42.71,42.9,42.71,42.87,42200.0,31.4355,31.5754,31.4355,31.5533,42200.0
2009-09-11 13:00:00,42.86,42.9,42.81,42.83,41700.0,31.546,31.5754,31.5092,31.5239,41700.0
2009-09-11 13:10:00,42.84,42.99,42.82,42.89,47500.0,31.5312,31.6416,31.5165,31.568,47500.0
2009-09-11 13:20:00,42.88,42.96,42.88,42.93,39200.0,31.5607,31.6196,31.5607,31.5975,39200.0
2009-09-11 13:30:00,42.93,43.0,42.91,42.95,56800.0,31.5975,31.649,31.5828,31.6122,56800.0
2009-09-11 13:40:00,42.96,43.01,42.8,42.8,63100.0,31.6196,31.6564,31.5018,31.5018,63100.0
2009-09-11 13:50:00,42.82,42.88,42.65,42.68,49100.0,31.5165,31.5607,31.3914,31.4135,49100.0
2009-09-11 14:00:00,42.7,42.74,42.61,42.69,116000.0,31.4282,31.4576,31.3619,31.4208,116000.0
2009-09-11 14:10:00,42.66,42.77,42.63,42.77,69200.0,31.3987,31.4797,31.3767,31.4797,69200.0
2009-09-11 14:20:00,42.77,42.84,42.72,42.76,97700.0,31.4797,31.5312,31.4429,31.4723,97700.0
2009-09-11 14:30:00,42.76,42.89,42.76,42.87,62000.0,31.4723,31.568,31.4723,31.5533,62000.0
2009-09-11 14:40:00,42.86,42.87,42.77,42.8,71200.0,31.546,31.5533,31.4797,31.5018,71200.0
2009-09-11 14:50:00,42.81,42.85,42.7,42.75,68200.0,31.5092,31.5386,31.4282,31.465,68200.0
2009-09-11 15:00:00,42.76,42.81,42.73,42.79,74500.0,31.4723,31.5092,31.4503,31.4944,74500.0
2009-09-11 15:10:00,42.78,42.82,42.73,42.81,80400.0,31.4871,31.5165,31.4503,31.5092,80400.0
2009-09-11 15:20:00,42.8,43.0,42.79,43.0,177400.0,31.5018,31.649,31.4944,31.649,177400.0
2009-09-11 15:30:00,42.99,43.02,42.9,42.95,121400.0,31.6416,31.6637,31.5754,31.6122,121400.0
2009-09-11 15:40:00,42.96,43.09,42.94,43.03,138900.0,31.6196,31.7152,31.6048,31.6711,138900.0
2009-09-11 15:50:00,43.04,43.08,42.9,42.96,251000.0,31.6784,31.7079,31.5754,31.6196,251000.0
2009-09-14 09:30:00,42.51,42.63,42.1,42.15,213900.0,31.2883,31.3767,30.9866,31.0234,213900.0
2009-09-14 09:40:00,42.15,42.62,42.15,42.41,269600.0,31.0234,31.3693,31.0234,31.2147,269600.0
2009-09-14 09:50:00,42.37,42.78,42.3,42.77,111700.0,31.1853,31.4871,31.1338,31.4797,111700.0
2009-09-14 10:00:00,42.76,42.9,42.6,42.88,112600.0,31.4723,31.5754,31.3546,31.5607,112600.0
2009-09-14 10:10:00,42.86,42.91,42.62,42.85,77800.0,31.546,31.5828,31.3693,31.5386,77800.0
2009-09-14 10:20:00,42.87,43.17,42.85,42.85,156600.0,31.5533,31.7741,31.5386,31.5386,156600.0
2009-09-14 10:30:00,42.85,42.93,42.79,42.85,148600.0,31.5386,31.5975,31.4944,31.5386,148600.0
2009-09-14 10:40:00,42.85,42.9,42.75,42.85,93900.0,31.5386,31.5754,31.465,31.5386,93900.0
2009-09-14 10:50:00,42.86,42.9,42.76,42.76,88700.0,31.546,31.5754,31.4723,31.4723,88700.0
2009-09-14 11:00:00,42.77,42.88,42.73,42.8,82100.0,31.4797,31.5607,31.4503,31.5018,82100.0
2009-09-14 11:10:00,42.81,42.92,42.81,42.88,141900.0,31.5092,31.5901,31.5092,31.5607,141900.0
2009-09-14 11:20:00,42.88,43.02,42.71,42.76,158200.0,31.5607,31.6637,31.4355,31.4723,158200.0
2009-09-14 11:30:00,42.76,42.77,42.65,42.65,85900.0,31.4723,31.4797,31.3914,31.3914,85900.0
2009-09-14 11:40:00,42.66,42.66,42.46,42.5,85600.0,31.3987,31.3987,31.2515,31.281,85600.0
2009-09-14 11:50:00,42.49,42.55,42.41,42.45,68300.0,31.2736,31.3178,31.2147,31.2442,68300.0
2009-09-14 12:00:00,42.46,42.61,42.46,42.6,63500.0,31.2515,31.3619,31.2515,31.3546,63500.0
2009-09-14 12:10:00,42.59,42.7,42.59,42.67,45300.0,31.3472,31.4282,31.3472,31.4061,45300.0
2009-09-14 12:20:00,42.65,42.77,42.64,42.7,52500.0,31.3914,31.4797,31.384,31.4282,52500.0
2009-09-14 12:30:00,42.69,42.7,42.6,42.68,35500.0,31.4208,31.4282,31.3546,31.4135,35500.0
2009-09-14 12:40:00,42.67,42.74,42.6,42.63,37200.0,31.4061,31.4576,31.3546,31.3767,37200.0
2009-09-14 12:50:00,42.64,42.72,42.61,42.72,40500.0,31.384,31.4429,31.3619,31.4429,40500.0
2009-09-14 13:00:00,42.71,42.71,42.6,42.64,48300.0,31.4355,31.4355,31.3546,31.384,48300.0
2009-09-14 13:10:00,42.65,42.68,42.57,42.59,46900.0,31.3914,31.4135,31.3325,31.3472,46900.0
2009-09-14 13:20:00,42.59,42.63,42.59,42.59,30900.0,31.3472,31.3767,31.3472,31.3472,30900.0
2009-09-14 13:30:00,42.6,42.85,42.58,42.82,56900.0,31.3546,31.5386,31.3399,31.5165,56900.0
2009-09-14 13:40:00,42.82,42.85,42.79,42.82,36500.0,31.5165,31.5386,31.4944,31.5165,36500.0
2009-09-14 13:50:00,42.81,42.89,42.75,42.83,89600.0,31.5092,31.568,31.465,31.5239,89600.0
2009-09-14 14:00:00,42.84,42.84,42.7,42.7,51700.0,31.5312,31.5312,31.4282,31.4282,51700.0
2009-09-14 14:10:00,42.71,42.81,42.71,42.8,46200.0,31.4355,31.5092,31.4355,31.5018,46200.0
2009-09-14 14:20:00,42.8,42.94,42.74,42.92,108800.0,31.5018,31.6048,31.4576,31.5901,108800.0
2009-09-14 14:30:00,42.93,43.0,42.9,42.96,85100.0,31.5975,31.649,31.5754,31.6196,85100.0
2009-09-14 14:40:00,42.96,43.05,42.96,43.03,78900.0,31.6196,31.6858,31.6196,31.6711,78900.0
2009-09-14 14:50:00,43.03,43.11,42.99,43.1,84600.0,31.6711,31.73,31.6416,31.7226,84600.0
2009-09-14 15:00:00,43.09,43.15,43.04,43.13,103700.0,31.7152,31.7594,31.6784,31.7447,103700.0
2009-09-14 15:10:00,43.12,43.13,43.04,43.12,82800.0,31.7373,31.7447,31.6784,31.7373,82800.0
2009-09-14 15:20:00,43.13,43.14,43.01,43.04,132800.0,31.7447,31.752,31.6564,31.6784,132800.0
2009-09-14 15:30:00,43.04,43.14,43.04,43.14,159300.0,31.6784,31.752,31.6784,31.752,159300.0
2009-09-14 15:40:00,43.13,43.23,43.1,43.23,237900.0,31.7447,31.8183,31.7226,31.8183,237900.0
2009-09-14 15:50:00,43.22,43.3,43.2,43.26,346500.0,31.8109,31.8698,31.7962,31.8404,346500.0
2009-09-15 09:30:00,43.42,44.0,43.34,43.99,278300.0,31.9581,32.385,31.8992,32.3777,278300.0
2009-09-15 09:40:00,43.97,44.26,43.79,43.81,194900.0,32.3629,32.5764,32.2305,32.2452,194900.0
2009-09-15 09:50:00,43.82,43.84,43.45,43.72,208000.0,32.2525,32.2673,31.9802,32.1789,208000.0
2009-09-15 10:00:00,43.68,43.71,43.31,43.6,161200.0,32.1495,32.1716,31.8772,32.0906,161200.0
2009-09-15 10:10:00,43.58,43.6,43.15,43.35,138100.0,32.0759,32.0906,31.7594,31.9066,138100.0
2009-09-15 10:20:00,43.35,43.6,43.24,43.58,80800.0,31.9066,32.0906,31.8256,32.0759,80800.0
2009-09-15 10:30:00,43.6,43.74,43.59,43.59,86900.0,32.0906,32.1937,32.0832,32.0832,86900.0
2009-09-15 10:40:00,43.59,44.0,43.54,43.97,264800.0,32.0832,32.385,32.0464,32.3629,264800.0
2009-09-15 10:50:00,43.96,44.06,43.78,43.99,136600.0,32.3556,32.4292,32.2231,32.3777,136600.0
2009-09-15 11:00:00,43.98,44.05,43.87,43.93,117300.0,32.3703,32.4218,32.2893,32.3335,117300.0
2009-09-15 11:10:00,43.92,43.99,43.79,43.82,92400.0,32.3261,32.3777,32.2305,32.2525,92400.0
2009-09-15 11:20:00,43.82,43.87,43.74,43.76,40100.0,32.2525,32.2893,32.1937,32.2084,40100.0
2009-09-15 11:30:00,43.76,43.84,43.71,43.84,61400.0,32.2084,32.2673,32.1716,32.2673,61400.0
2009-09-15 11:40:00,43.84,43.93,43.8,43.93,48100.0,32.2673,32.3335,32.2378,32.3335,48100.0
2009-09-15 11:50:00,43.92,44.07,43.84,44.04,99600.0,32.3261,32.4365,32.2673,32.4145,99600.0
2009-09-15 12:00:00,44.04,44.21,43.93,44.21,153600.0,32.4145,32.5396,32.3335,32.5396,153600.0
2009-09-15 12:10:00,44.2,44.4,44.01,44.37,214500.0,32.5322,32.6794,32.3924,32.6573,214500.0
2009-09-15 12:20:00,44.37,44.39,44.3,44.33,107900.0,32.6573,32.6721,32.6058,32.6279,107900.0
2009-09-15 12:30:00,44.32,44.34,44.23,44.3,74300.0,32.6205,32.6353,32.5543,32.6058,74300.0
2009-09-15 12:40:00,44.3,44.5,44.25,44.48,164600.0,32.6058,32.753,32.569,32.7383,164600.0
2009-09-15 12:50:00,44.48,44.64,44.48,44.62,122900.0,32.7383,32.8561,32.7383,32.8414,122900.0
2009-09-15 13:00:00,44.62,44.79,44.58,44.73,205000.0,32.8414,32.9665,32.8119,32.9223,205000.0
2009-09-15 13:10:00,44.73,44.96,44.73,44.9,199600.0,32.9223,33.0916,32.9223,33.0474,199600.0
2009-09-15 13:20:00,44.9,44.97,44.86,44.9,181100.0,33.0474,33.099,33.018,33.0474,181100.0
2009-09-15 13:30:00,44.9,45.0,44.9,44.96,151200.0,33.0474,33.121,33.0474,33.0916,151200.0
2009-09-15 13:40:00,44.96,45.05,44.91,44.98,194000.0,33.0916,33.1578,33.0548,33.1063,194000.0
2009-09-15 13:50:00,44.98,45.2,44.96,45.18,159700.0,33.1063,33.2682,33.0916,33.2535,159700.0
2009-09-15 14:00:00,45.17,45.25,45.12,45.18,176200.0,33.2462,33.305,33.2094,33.2535,176200.0
2009-09-15 14:10:00,45.18,45.36,45.15,45.34,206500.0,33.2535,33.386,33.2314,33.3713,206500.0
2009-09-15 14:20:00,45.35,45.49,45.31,45.44,238700.0,33.3786,33.4817,33.3492,33.4449,238700.0
2009-09-15 14:30:00,45.45,45.52,45.21,45.26,244200.0,33.4523,33.5038,33.2756,33.3124,244200.0
2009-09-15 14:40:00,45.27,45.44,45.25,45.33,294200.0,33.3198,33.4449,33.305,33.3639,294200.0
2009-09-15 14:50:00,45.36,45.49,45.31,45.43,178400.0,33.386,33.4817,33.3492,33.4375,178400.0
2009-09-15 15:00:00,45.44,45.48,45.27,45.44,218500.0,33.4449,33.4743,33.3198,33.4449,218500.0
2009-09-15 15:10:00,45.43,45.62,45.41,45.6,293200.0,33.4375,33.5774,33.4228,33.5627,293200.0
2009-09-15 15:20:00,45.6,45.61,45.45,45.46,310800.0,33.5627,33.57,33.4523,33.4596,310800.0
2009-09-15 15:30:00,45.46,45.48,45.3,45.37,324000.0,33.4596,33.4743,33.3418,33.3934,324000.0
2009-09-15 15:40:00,45.36,45.44,45.2,45.21,508200.0,33.386,33.4449,33.2682,33.2756,508200.0
2009-09-15 15:50:00,45.21,45.26,45.15,45.19,726300.0,33.2756,33.3124,33.2314,33.2609,726300.0
2009-09-16 09:30:00,44.78,45.38,44.51,45.08,648200.0,32.9591,33.4007,32.7604,33.1799,648200.0
2009-09-16 09:40:00,45.06,45.18,44.83,45.0,314700.0,33.1652,33.2535,32.9959,33.121,314700.0
2009-09-16 09:50:00,45.01,45.01,44.39,44.84,358000.0,33.1284,33.1284,32.6721,33.0033,358000.0
2009-09-16 10:00:00,44.82,45.31,44.8,45.15,288800.0,32.9886,33.3492,32.9738,33.2314,288800.0
2009-09-16 10:10:00,45.14,45.19,44.87,44.88,225700.0,33.2241,33.2609,33.0254,33.0327,225700.0
2009-09-16 10:20:00,44.89,44.9,44.55,44.63,190600.0,33.0401,33.0474,32.7898,32.8487,190600.0
2009-09-16 10:30:00,44.64,44.89,44.6,44.81,98800.0,32.8561,33.0401,32.8266,32.9812,98800.0
2009-09-16 10:40:00,44.8,44.98,44.8,44.93,91700.0,32.9738,33.1063,32.9738,33.0695,91700.0
2009-09-16 10:50:00,44.93,45.07,44.91,44.94,84000.0,33.0695,33.1726,33.0548,33.0769,84000.0
2009-09-16 11:00:00,44.95,44.96,44.74,44.76,82500.0,33.0842,33.0916,32.9297,32.9444,82500.0
2009-09-16 11:10:00,44.76,44.88,44.75,44.81,84200.0,32.9444,33.0327,32.937,32.9812,84200.0
2009-09-16 11:20:00,44.81,44.83,44.58,44.59,178400.0,32.9812,32.9959,32.8119,32.8193,178400.0
2009-09-16 11:30:00,44.59,44.74,44.58,44.72,100800.0,32.8193,32.9297,32.8119,32.915,100800.0
2009-09-16 11:40:00,44.73,44.96,44.7,44.94,97600.0,32.9223,33.0916,32.9002,33.0769,97600.0
2009-09-16 11:50:00,44.93,45.01,44.91,45.01,120100.0,33.0695,33.1284,33.0548,33.1284,120100.0
2009-09-16 12:00:00,45.0,45.3,44.99,45.29,139300.0,33.121,33.3418,33.1137,33.3345,139300.0
2009-09-16 12:10:00,45.28,45.31,45.13,45.17,119000.0,33.3271,33.3492,33.2167,33.2462,119000.0
2009-09-16 12:20:00,45.17,45.29,45.1,45.11,57200.0,33.2462,33.3345,33.1946,33.202,57200.0
2009-09-16 12:30:00,45.12,45.13,45.0,45.03,102200.0,33.2094,33.2167,33.121,33.1431,102200.0
2009-09-16 12:40:00,45.01,45.04,44.98,45.02,77100.0,33.1284,33.1505,33.1063,33.1358,77100.0
2009-09-16 12:50:00,45.02,45.04,44.94,44.99,109000.0,33.1358,33.1505,33.0769,33.1137,109000.0
2009-09-16 13:00:00,45.0,45.04,44.92,45.0,104200.0,33.121,33.1505,33.0622,33.121,104200.0
2009-09-16 13:10:00,45.01,45.31,44.96,45.31,102500.0,33.1284,33.3492,33.0916,33.3492,102500.0
2009-09-16 13:20:00,45.32,45.38,45.22,45.25,125400.0,33.3566,33.4007,33.283,33.305,125400.0
2009-09-16 13:30:00,45.26,45.33,45.13,45.16,130900.0,33.3124,33.3639,33.2167,33.2388,130900.0
2009-09-16 13:40:00,45.16,45.23,45.13,45.17,78600.0,33.2388,33.2903,33.2167,33.2462,78600.0
2009-09-16 13:50:00,45.19,45.28,45.13,45.25,141800.0,33.2609,33.3271,33.2167,33.305,141800.0
2009-09-16 14:00:00,45.25,45.35,45.24,45.24,120300.0,33.305,33.3786,33.2977,33.2977,120300.0
2009-09-16 14:10:00,45.24,45.28,45.15,45.19,90500.0,33.2977,33.3271,33.2314,33.2609,90500.0
2009-09-16 14:20:00,45.18,45.25,45.17,45.2,64100.0,33.2535,33.305,33.2462,33.2682,64100.0
2009-09-16 14:30:00,45.21,45.21,45.07,45.15,75700.0,33.2756,33.2756,33.1726,33.2314,75700.0
2009-09-16 14:40:00,45.16,45.18,45.03,45.04,65800.0,33.2388,33.2535,33.1431,33.1505,65800.0
2009-09-16 14:50:00,45.04,45.05,44.86,44.86,163200.0,33.1505,33.1578,33.018,33.018,163200.0
2009-09-16 15:00:00,44.86,44.94,44.8,44.89,128900.0,33.018,33.0769,32.9738,33.0401,128900.0
2009-09-16 15:10:00,44.9,45.11,44.89,45.07,170900.0,33.0474,33.202,33.0401,33.1726,170900.0
2009-09-16 15:20:00,45.06,45.15,45.05,45.08,191300.0,33.1652,33.2314,33.1578,33.1799,191300.0
2009-09-16 15:30:00,45.08,45.17,45.02,45.12,125600.0,33.1799,33.2462,33.1358,33.2094,125600.0
2009-09-16 15:40:00,45.13,45.2,45.13,45.15,221500.0,33.2167,33.2682,33.2167,33.2314,221500.0
2009-09-16 15:50:00,45.15,45.25,45.15,45.2,383400.0,33.2314,33.305,33.2314,33.2682,383400.0
2009-09-17 09:30:00,44.99,45.45,44.7,45.4,238000.0,33.1137,33.4523,32.9002,33.4155,238000.0
2009-09-17 09:40:00,45.39,45.39,44.94,45.07,131100.0,33.4081,33.4081,33.0769,33.1726,131100.0
2009-09-17 09:50:00,45.08,45.57,45.07,45.49,194300.0,33.1799,33.5406,33.1726,33.4817,194300.0
2009-09-17 10:00:00,45.49,45.75,45.39,45.56,202000.0,33.4817,33.6731,33.4081,33.5332,202000.0
2009-09-17 10:10:00,45.56,45.6,45.06,45.08,254800.0,33.5332,33.5627,33.1652,33.1799,254800.0
2009-09-17 10:20:00,45.09,45.22,44.67,44.79,272400.0,33.1873,33.283,32.8782,32.9665,272400.0
2009-09-17 10:30:00,44.79,45.09,44.78,45.07,168500.0,32.9665,33.1873,32.9591,33.1726,168500.0
2009-09-17 10:40:00,45.07,45.2,45.02,45.15,91100.0,33.1726,33.2682,33.1358,33.2314,91100.0
2009-09-17 10:50:00,45.15,45.32,45.14,45.22,146700.0,33.2314,33.3566,33.2241,33.283,146700.0
2009-09-17 11:00:00,45.22,45.26,45.17,45.24,133600.0,33.283,33.3124,33.2462,33.2977,133600.0
2009-09-17 11:10:00,45.24,45.46,45.2,45.44,92700.0,33.2977,33.4596,33.2682,33.4449,92700.0
2009-09-17 11:20:00,45.44,45.86,45.44,45.86,283500.0,33.4449,33.754,33.4449,33.754,283500.0
2009-09-17 11:30:00,45.85,45.88,45.64,45.72,382700.0,33.7467,33.7687,33.5921,33.651,382700.0
2009-09-17 11:40:00,45.71,45.83,45.67,45.68,146400.0,33.6436,33.7319,33.6142,33.6215,146400.0
2009-09-17 11:50:00,45.69,45.69,45.51,45.51,152100.0,33.6289,33.6289,33.4964,33.4964,152100.0
2009-09-17 12:00:00,45.52,45.57,45.37,45.45,179800.0,33.5038,33.5406,33.3934,33.4523,179800.0
2009-09-17 12:10:00,45.46,45.5,45.35,45.39,230000.0,33.4596,33.4891,33.3786,33.4081,230000.0
2009-09-17 12:20:00,45.39,45.69,45.27,45.67,136000.0,33.4081,33.6289,33.3198,33.6142,136000.0
2009-09-17 12:30:00,45.65,45.78,45.6,45.74,99900.0,33.5995,33.6951,33.5627,33.6657,99900.0
2009-09-17 12:40:00,45.75,45.76,45.49,45.57,96900.0,33.6731,33.6804,33.4817,33.5406,96900.0
2009-09-17 12:50:00,45.58,45.76,45.51,45.51,141900.0,33.5479,33.6804,33.4964,33.4964,141900.0
2009-09-17 13:00:00,45.51,45.66,45.41,45.45,334900.0,33.4964,33.6068,33.4228,33.4523,334900.0
2009-09-17 13:10:00,45.45,45.53,45.38,45.39,129800.0,33.4523,33.5111,33.4007,33.4081,129800.0
2009-09-17 13:20:00,45.39,45.47,45.31,45.41,183600.0,33.4081,33.467,33.3492,33.4228,183600.0
2009-09-17 13:30:00,45.39,45.53,45.34,45.5,157700.0,33.4081,33.5111,33.3713,33.4891,157700.0
2009-09-17 13:40:00,45.49,45.74,45.41,45.72,148500.0,33.4817,33.6657,33.4228,33.651,148500.0
2009-09-17 13:50:00,45.71,45.79,45.66,45.73,113600.0,33.6436,33.7025,33.6068,33.6583,113600.0
2009-09-17 14:00:00,45.72,45.78,45.63,45.66,108300.0,33.651,33.6951,33.5847,33.6068,108300.0
2009-09-17 14:10:00,45.65,45.87,45.65,45.82,132300.0,33.5995,33.7614,33.5995,33.7246,132300.0
2009-09-17 14:20:00,45.81,46.01,45.79,45.92,251200.0,33.7172,33.8644,33.7025,33.7982,251200.0
2009-09-17 14:30:00,45.93,46.1,45.93,46.04,166200.0,33.8055,33.9307,33.8055,33.8865,166200.0
2009-09-17 14:40:00,46.04,46.18,46.01,46.13,173600.0,33.8865,33.9895,33.8644,33.9527,173600.0
2009-09-17 14:50:00,46.14,46.18,45.99,46.05,195600.0,33.9601,33.9895,33.8497,33.8939,195600.0
2009-09-17 15:00:00,46.06,46.07,45.84,46.03,263600.0,33.9012,33.9086,33.7393,33.8791,263600.0
2009-09-17 15:10:00,46.02,46.08,46.0,46.07,174600.0,33.8718,33.9159,33.8571,33.9086,174600.0
2009-09-17 15:20:00,46.08,46.2,46.01,46.15,217800.0,33.9159,34.0043,33.8644,33.9675,217800.0
2009-09-17 15:30:00,46.15,46.18,45.82,45.88,515900.0,33.9675,33.9895,33.7246,33.7687,515900.0
2009-09-17 15:40:00,45.87,46.01,45.8,45.82,349300.0,33.7614,33.8644,33.7099,33.7246,349300.0
2009-09-17 15:50:00,45.81,46.0,45.72,46.0,540000.0,33.7172,33.8571,33.651,33.8571,540000.0
2009-09-18 09:30:00,46.28,46.31,45.7,45.7,814600.0,34.0632,34.0852,33.6363,33.6363,814600.0
2009-09-18 09:40:00,45.7,45.8,45.56,45.57,203800.0,33.6363,33.7099,33.5332,33.5406,203800.0
2009-09-18 09:50:00,45.55,45.6,45.37,45.4,202800.0,33.5259,33.5627,33.3934,33.4155,202800.0
2009-09-18 10:00:00,45.41,45.43,45.06,45.1,195500.0,33.4228,33.4375,33.1652,33.1946,195500.0
2009-09-18 10:10:00,45.11,45.3,45.07,45.27,200300.0,33.202,33.3418,33.1726,33.3198,200300.0
2009-09-18 10:20:00,45.27,45.45,45.23,45.28,154100.0,33.3198,33.4523,33.2903,33.3271,154100.0
2009-09-18 10:30:00,45.26,45.42,45.22,45.28,116100.0,33.3124,33.4302,33.283,33.3271,116100.0
2009-09-18 10:40:00,45.29,45.36,45.16,45.25,119400.0,33.3345,33.386,33.2388,33.305,119400.0
2009-09-18 10:50:00,45.24,45.4,45.21,45.29,108600.0,33.2977,33.4155,33.2756,33.3345,108600.0
2009-09-18 11:00:00,45.29,45.41,45.29,45.29,62600.0,33.3345,33.4228,33.3345,33.3345,62600.0
2009-09-18 11:10:00,45.3,45.33,45.12,45.22,83000.0,33.3418,33.3639,33.2094,33.283,83000.0
2009-09-18 11:20:00,45.2,45.26,45.15,45.16,64800.0,33.2682,33.3124,33.2314,33.2388,64800.0
2009-09-18 11:30:00,45.16,45.22,45.08,45.2,82000.0,33.2388,33.283,33.1799,33.2682,82000.0
2009-09-18 11:40:00,45.22,45.32,45.13,45.2,72600.0,33.283,33.3566,33.2167,33.2682,72600.0
2009-09-18 11:50:00,45.22,45.23,45.07,45.08,60300.0,33.283,33.2903,33.1726,33.1799,60300.0
2009-09-18 12:00:00,45.08,45.09,44.88,44.99,164300.0,33.1799,33.1873,33.0327,33.1137,164300.0
2009-09-18 12:10:00,44.99,45.15,44.98,45.11,74400.0,33.1137,33.2314,33.1063,33.202,74400.0
2009-09-18 12:20:00,45.1,45.1,45.01,45.01,44800.0,33.1946,33.1946,33.1284,33.1284,44800.0
2009-09-18 12:30:00,45.01,45.25,45.01,45.24,77900.0,33.1284,33.305,33.1284,33.2977,77900.0
2009-09-18 12:40:00,45.24,45.33,45.21,45.33,63800.0,33.2977,33.3639,33.2756,33.3639,63800.0
2009-09-18 12:50:00,45.33,45.41,45.3,45.37,73900.0,33.3639,33.4228,33.3418,33.3934,73900.0
2009-09-18 13:00:00,45.36,45.41,45.35,45.39,69000.0,33.386,33.4228,33.3786,33.4081,69000.0
2009-09-18 13:10:00,45.39,45.4,45.21,45.22,82300.0,33.4081,33.4155,33.2756,33.283,82300.0
2009-09-18 13:20:00,45.22,45.3,45.18,45.27,60400.0,33.283,33.3418,33.2535,33.3198,60400.0
2009-09-18 13:30:00,45.26,45.34,45.22,45.3,119100.0,33.3124,33.3713,33.283,33.3418,119100.0
2009-09-18 13:40:00,45.3,45.38,45.27,45.32,246100.0,33.3418,33.4007,33.3198,33.3566,246100.0
2009-09-18 13:50:00,45.31,45.34,45.23,45.25,85100.0,33.3492,33.3713,33.2903,33.305,85100.0
2009-09-18 14:00:00,45.26,45.33,45.2,45.25,89600.0,33.3124,33.3639,33.2682,33.305,89600.0
2009-09-18 14:10:00,45.26,45.3,45.15,45.2,100900.0,33.3124,33.3418,33.2314,33.2682,100900.0
2009-09-18 14:20:00,45.2,45.24,45.11,45.18,124100.0,33.2682,33.2977,33.202,33.2535,124100.0
2009-09-18 14:30:00,45.17,45.17,45.02,45.09,179400.0,33.2462,33.2462,33.1358,33.1873,179400.0
2009-09-18 14:40:00,45.09,45.13,45.03,45.13,53600.0,33.1873,33.2167,33.1431,33.2167,53600.0
2009-09-18 14:50:00,45.12,45.17,45.01,45.01,91100.0,33.2094,33.2462,33.1284,33.1284,91100.0
2009-09-18 15:00:00,45.0,45.2,45.0,45.1,103200.0,33.121,33.2682,33.121,33.1946,103200.0
2009-09-18 15:10:00,45.09,45.24,45.09,45.18,96300.0,33.1873,33.2977,33.1873,33.2535,96300.0
2009-09-18 15:20:00,45.19,45.31,45.18,45.23,89000.0,33.2609,33.3492,33.2535,33.2903,89000.0
2009-09-18 15:30:00,45.24,45.31,45.2,45.23,114200.0,33.2977,33.3492,33.2682,33.2903,114200.0
2009-09-18 15:40:00,45.23,45.28,45.07,45.11,328300.0,33.2903,33.3271,33.1726,33.202,328300.0
2009-09-18 15:50:00,45.1,45.17,45.02,45.09,419600.0,33.1946,33.2462,33.1358,33.1873,419600.0
2009-09-21 09:30:00,44.37,44.45,44.04,44.21,227200.0,32.6573,32.7162,32.4145,32.5396,227200.0
2009-09-21 09:40:00,44.25,44.45,44.21,44.34,109100.0,32.569,32.7162,32.5396,32.6353,109100.0
2009-09-21 09:50:00,44.35,44.35,44.01,44.14,125100.0,32.6426,32.6426,32.3924,32.4881,125100.0
2009-09-21 10:00:00,44.11,44.4,44.01,44.31,132600.0,32.466,32.6794,32.3924,32.6132,132600.0
2009-09-21 10:10:00,44.28,44.55,44.23,44.45,145100.0,32.5911,32.7898,32.5543,32.7162,145100.0
2009-09-21 10:20:00,44.45,44.78,44.45,44.68,153400.0,32.7162,32.9591,32.7162,32.8855,153400.0
2009-09-21 10:30:00,44.68,44.76,44.52,44.53,113800.0,32.8855,32.9444,32.7678,32.7751,113800.0
2009-09-21 10:40:00,44.54,44.74,44.47,44.74,46700.0,32.7825,32.9297,32.7309,32.9297,46700.0
2009-09-21 10:50:00,44.76,44.81,44.57,44.71,46000.0,32.9444,32.9812,32.8046,32.9076,46000.0
2009-09-21 11:00:00,44.7,44.94,44.62,44.94,52600.0,32.9002,33.0769,32.8414,33.0769,52600.0
2009-09-21 11:10:00,44.94,45.16,44.85,45.08,117300.0,33.0769,33.2388,33.0106,33.1799,117300.0
2009-09-21 11:20:00,45.1,45.21,45.02,45.08,71400.0,33.1946,33.2756,33.1358,33.1799,71400.0
2009-09-21 11:30:00,45.07,45.38,45.05,45.36,74000.0,33.1726,33.4007,33.1578,33.386,74000.0
2009-09-21 11:40:00,45.37,45.37,45.05,45.08,62700.0,33.3934,33.3934,33.1578,33.1799,62700.0
2009-09-21 11:50:00,45.08,45.24,44.95,45.18,113900.0,33.1799,33.2977,33.0842,33.2535,113900.0
2009-09-21 12:00:00,45.16,45.26,45.16,45.16,62700.0,33.2388,33.3124,33.2388,33.2388,62700.0
2009-09-21 12:10:00,45.16,45.23,45.05,45.06,59800.0,33.2388,33.2903,33.1578,33.1652,59800.0
2009-09-21 12:20:00,45.07,45.14,45.0,45.09,44500.0,33.1726,33.2241,33.121,33.1873,44500.0
2009-09-21 12:30:00,45.06,45.1,45.04,45.08,45700.0,33.1652,33.1946,33.1505,33.1799,45700.0
2009-09-21 12:40:00,45.1,45.14,44.95,44.95,66800.0,33.1946,33.2241,33.0842,33.0842,66800.0
2009-09-21 12:50:00,44.95,44.97,44.88,44.94,54900.0,33.0842,33.099,33.0327,33.0769,54900.0
2009-09-21 13:00:00,44.93,44.93,44.76,44.76,53400.0,33.0695,33.0695,32.9444,32.9444,53400.0
2009-09-21 13:10:00,44.77,44.78,44.68,44.77,64000.0,32.9518,32.9591,32.8855,32.9518,64000.0
2009-09-21 13:20:00,44.77,44.89,44.76,44.88,42500.0,32.9518,33.0401,32.9444,33.0327,42500.0
2009-09-21 13:30:00,44.88,44.92,44.81,44.81,60200.0,33.0327,33.0622,32.9812,32.9812,60200.0
2009-09-21 13:40:00,44.81,44.82,44.69,44.69,55100.0,32.9812,32.9886,32.8929,32.8929,55100.0
2009-09-21 13:50:00,44.7,44.74,44.68,44.7,72500.0,32.9002,32.9297,32.8855,32.9002,72500.0
2009-09-21 14:00:00,44.71,44.78,44.69,44.7,54600.0,32.9076,32.9591,32.8929,32.9002,54600.0
2009-09-21 14:10:00,44.69,44.78,44.55,44.76,88000.0,32.8929,32.9591,32.7898,32.9444,88000.0
2009-09-21 14:20:00,44.76,44.87,44.76,44.85,56900.0,32.9444,33.0254,32.9444,33.0106,56900.0
2009-09-21 14:30:00,44.86,45.0,44.85,44.96,73000.0,33.018,33.121,33.0106,33.0916,73000.0
2009-09-21 14:40:00,44.96,45.02,44.94,44.98,63300.0,33.0916,33.1358,33.0769,33.1063,63300.0
2009-09-21 14:50:00,44.99,45.09,44.92,44.98,109900.0,33.1137,33.1873,33.0622,33.1063,109900.0
2009-09-21 15:00:00,44.98,45.01,44.96,44.99,75800.0,33.1063,33.1284,33.0916,33.1137,75800.0
2009-09-21 15:10:00,44.98,45.16,44.96,45.14,126100.0,33.1063,33.2388,33.0916,33.2241,126100.0
2009-09-21 15:20:00,45.14,45.16,45.01,45.01,72700.0,33.2241,33.2388,33.1284,33.1284,72700.0
2009-09-21 15:30:00,45.01,45.01,44.79,44.9,176200.0,33.1284,33.1284,32.9665,33.0474,176200.0
2009-09-21 15:40:00,44.9,44.98,44.82,44.82,149900.0,33.0474,33.1063,32.9886,32.9886,149900.0
2009-09-21 15:50:00,44.81,44.96,44.79,44.89,222400.0,32.9812,33.0916,32.9665,33.0401,222400.0
2009-09-22 09:30:00,45.0,45.39,44.81,45.36,236200.0,33.121,33.4081,32.9812,33.386,236200.0
2009-09-22 09:40:00,45.37,45.56,45.28,45.5,181600.0,33.3934,33.5332,33.3271,33.4891,181600.0
2009-09-22 09:50:00,45.51,45.78,45.5,45.73,136900.0,33.4964,33.6951,33.4891,33.6583,136900.0
2009-09-22 10:00:00,45.74,45.79,45.45,45.78,136500.0,33.6657,33.7025,33.4523,33.6951,136500.0
2009-09-22 10:10:00,45.79,45.99,45.79,45.88,165100.0,33.7025,33.8497,33.7025,33.7687,165100.0
2009-09-22 10:20:00,45.89,46.12,45.86,45.89,157200.0,33.7761,33.9454,33.754,33.7761,157200.0
2009-09-22 10:30:00,45.89,45.96,45.74,45.84,137700.0,33.7761,33.8276,33.6657,33.7393,137700.0
2009-09-22 10:40:00,45.84,45.94,45.79,45.9,46000.0,33.7393,33.8129,33.7025,33.7835,46000.0
2009-09-22 10:50:00,45.88,46.0,45.85,45.9,65100.0,33.7687,33.8571,33.7467,33.7835,65100.0
2009-09-22 11:00:00,45.92,46.03,45.92,46.03,52200.0,33.7982,33.8791,33.7982,33.8791,52200.0
2009-09-22 11:10:00,46.02,46.21,46.02,46.15,176000.0,33.8718,34.0116,33.8718,33.9675,176000.0
2009-09-22 11:20:00,46.15,46.31,46.11,46.3,170200.0,33.9675,34.0852,33.938,34.0779,170200.0
2009-09-22 11:30:00,46.31,46.49,46.28,46.34,230500.0,34.0852,34.2177,34.0632,34.1073,230500.0
2009-09-22 11:40:00,46.33,46.41,46.26,46.32,110700.0,34.1,34.1588,34.0484,34.0926,110700.0
2009-09-22 11:50:00,46.31,46.41,46.25,46.41,148400.0,34.0852,34.1588,34.0411,34.1588,148400.0
2009-09-22 12:00:00,46.41,46.77,46.41,46.77,283600.0,34.1588,34.4238,34.1588,34.4238,283600.0
2009-09-22 12:10:00,46.77,47.0,46.76,46.96,291500.0,34.4238,34.5931,34.4164,34.5636,291500.0
2009-09-22 12:20:00,47.0,47.04,46.88,46.91,171100.0,34.5931,34.6225,34.5048,34.5268,171100.0
2009-09-22 12:30:00,46.91,46.93,46.81,46.82,87500.0,34.5268,34.5416,34.4532,34.4606,87500.0
2009-09-22 12:40:00,46.82,46.83,46.4,46.42,316900.0,34.4606,34.468,34.1515,34.1662,316900.0
2009-09-22 12:50:00,46.43,46.48,46.38,46.43,93000.0,34.1736,34.2104,34.1368,34.1736,93000.0
2009-09-22 13:00:00,46.43,46.56,46.41,46.53,74400.0,34.1736,34.2692,34.1588,34.2472,74400.0
2009-09-22 13:10:00,46.53,46.55,46.33,46.34,99100.0,34.2472,34.2619,34.1,34.1073,99100.0
2009-09-22 13:20:00,46.34,46.37,46.11,46.18,181700.0,34.1073,34.1294,33.938,33.9895,181700.0
2009-09-22 13:30:00,46.19,46.23,46.15,46.17,84700.0,33.9969,34.0263,33.9675,33.9822,84700.0
2009-09-22 13:40:00,46.17,46.18,46.02,46.16,95900.0,33.9822,33.9895,33.8718,33.9748,95900.0
2009-09-22 13:50:00,46.16,46.2,46.11,46.13,53400.0,33.9748,34.0043,33.938,33.9527,53400.0
2009-09-22 14:00:00,46.13,46.17,46.1,46.12,74400.0,33.9527,33.9822,33.9307,33.9454,74400.0
2009-09-22 14:10:00,46.1,46.13,45.99,45.99,88300.0,33.9307,33.9527,33.8497,33.8497,88300.0
2009-09-22 14:20:00,45.99,46.0,45.87,45.96,116000.0,33.8497,33.8571,33.7614,33.8276,116000.0
2009-09-22 14:30:00,45.97,46.04,45.9,46.01,147800.0,33.835,33.8865,33.7835,33.8644,147800.0
2009-09-22 14:40:00,46.02,46.12,46.0,46.1,94100.0,33.8718,33.9454,33.8571,33.9307,94100.0
2009-09-22 14:50:00,46.1,46.17,46.06,46.15,121600.0,33.9307,33.9822,33.9012,33.9675,121600.0
2009-09-22 15:00:00,46.14,46.15,45.99,46.01,85400.0,33.9601,33.9675,33.8497,33.8644,85400.0
2009-09-22 15:10:00,46.01,46.01,45.91,45.98,88100.0,33.8644,33.8644,33.7908,33.8423,88100.0
2009-09-22 15:20:00,45.97,46.1,45.97,46.08,104300.0,33.835,33.9307,33.835,33.9159,104300.0
2009-09-22 15:30:00,46.08,46.14,46.02,46.13,91400.0,33.9159,33.9601,33.8718,33.9527,91400.0
2009-09-22 15:40:00,46.13,46.19,46.05,46.06,249000.0,33.9527,33.9969,33.8939,33.9012,249000.0
2009-09-22 15:50:00,46.07,46.31,46.05,46.13,647400.0,33.9086,34.0852,33.8939,33.9527,647400.0
2009-09-23 09:30:00,46.4,46.46,46.18,46.31,156900.0,34.1515,34.1956,33.9895,34.0852,156900.0
2009-09-23 09:40:00,46.31,46.31,46.12,46.18,80000.0,34.0852,34.0852,33.9454,33.9895,80000.0
2009-09-23 09:50:00,46.17,46.3,45.81,45.81,195000.0,33.9822,34.0779,33.7172,33.7172,195000.0
2009-09-23 10:00:00,45.83,45.94,45.7,45.9,113100.0,33.7319,33.8129,33.6363,33.7835,113100.0
2009-09-23 10:10:00,45.87,46.14,45.85,46.14,53200.0,33.7614,33.9601,33.7467,33.9601,53200.0
2009-09-23 10:20:00,46.14,46.21,45.95,46.0,82300.0,33.9601,34.0116,33.8203,33.8571,82300.0
2009-09-23 10:30:00,45.98,45.98,45.52,45.52,173100.0,33.8423,33.8423,33.5038,33.5038,173100.0
2009-09-23 10:40:00,45.54,45.62,45.39,45.6,125600.0,33.5185,33.5774,33.4081,33.5627,125600.0
2009-09-23 10:50:00,45.6,45.72,45.52,45.7,47200.0,33.5627,33.651,33.5038,33.6363,47200.0
2009-09-23 11:00:00,45.7,45.7,45.57,45.65,41300.0,33.6363,33.6363,33.5406,33.5995,41300.0
2009-09-23 11:10:00,45.65,45.66,45.51,45.57,36700.0,33.5995,33.6068,33.4964,33.5406,36700.0
2009-09-23 11:20:00,45.57,45.7,45.57,45.68,82800.0,33.5406,33.6363,33.5406,33.6215,82800.0
2009-09-23 11:30:00,45.68,45.76,45.65,45.69,42200.0,33.6215,33.6804,33.5995,33.6289,42200.0
2009-09-23 11:40:00,45.68,45.77,45.61,45.72,47000.0,33.6215,33.6878,33.57,33.651,47000.0
2009-09-23 11:50:00,45.72,45.83,45.67,45.82,27800.0,33.651,33.7319,33.6142,33.7246,27800.0
2009-09-23 12:00:00,45.82,45.99,45.82,45.92,44000.0,33.7246,33.8497,33.7246,33.7982,44000.0
2009-09-23 12:10:00,45.94,46.0,45.85,45.99,45000.0,33.8129,33.8571,33.7467,33.8497,45000.0
2009-09-23 12:20:00,45.98,46.03,45.92,46.01,43300.0,33.8423,33.8791,33.7982,33.8644,43300.0
2009-09-23 12:30:00,46.0,46.13,45.9,45.93,46500.0,33.8571,33.9527,33.7835,33.8055,46500.0
2009-09-23 12:40:00,45.95,46.2,45.94,46.17,53500.0,33.8203,34.0043,33.8129,33.9822,53500.0
2009-09-23 12:50:00,46.17,46.27,46.15,46.26,64800.0,33.9822,34.0558,33.9675,34.0484,64800.0
2009-09-23 13:00:00,46.25,46.26,46.05,46.05,63000.0,34.0411,34.0484,33.8939,33.8939,63000.0
2009-09-23 13:10:00,46.06,46.18,46.02,46.17,28800.0,33.9012,33.9895,33.8718,33.9822,28800.0
2009-09-23 13:20:00,46.16,46.19,45.83,45.9,77600.0,33.9748,33.9969,33.7319,33.7835,77600.0
2009-09-23 13:30:00,45.9,46.03,45.87,45.97,29700.0,33.7835,33.8791,33.7614,33.835,29700.0
2009-09-23 13:40:00,45.93,46.05,45.93,45.95,47600.0,33.8055,33.8939,33.8055,33.8203,47600.0
2009-09-23 13:50:00,45.94,46.15,45.93,46.09,41900.0,33.8129,33.9675,33.8055,33.9233,41900.0
2009-09-23 14:00:00,46.08,46.11,46.02,46.09,19600.0,33.9159,33.938,33.8718,33.9233,19600.0
2009-09-23 14:10:00,46.05,46.14,45.9,46.1,90300.0,33.8939,33.9601,33.7835,33.9307,90300.0
2009-09-23 14:20:00,46.12,46.33,45.99,46.22,76400.0,33.9454,34.1,33.8497,34.019,76400.0
2009-09-23 14:30:00,46.23,46.51,46.2,46.44,128900.0,34.0263,34.2324,34.0043,34.1809,128900.0
2009-09-23 14:40:00,46.43,46.48,46.18,46.29,122900.0,34.1736,34.2104,33.9895,34.0705,122900.0
2009-09-23 14:50:00,46.29,46.35,45.92,46.03,161200.0,34.0705,34.1147,33.7982,33.8791,161200.0
2009-09-23 15:00:00,46.04,46.29,46.04,46.22,97500.0,33.8865,34.0705,33.8865,34.019,97500.0
2009-09-23 15:10:00,46.22,46.26,45.91,46.0,161100.0,34.019,34.0484,33.7908,33.8571,161100.0
2009-09-23 15:20:00,46.0,46.0,45.71,45.8,93600.0,33.8571,33.8571,33.6436,33.7099,93600.0
2009-09-23 15:30:00,45.79,45.8,45.57,45.63,146200.0,33.7025,33.7099,33.5406,33.5847,146200.0
2009-09-23 15:40:00,45.62,45.73,45.52,45.62,196800.0,33.5774,33.6583,33.5038,33.5774,196800.0
2009-09-23 15:50:00,45.62,45.63,45.33,45.39,497600.0,33.5774,33.5847,33.3639,33.4081,497600.0
2009-09-24 09:30:00,45.56,45.79,45.3,45.4,136400.0,33.5332,33.7025,33.3418,33.4155,136400.0
2009-09-24 09:40:00,45.44,45.61,45.27,45.29,132600.0,33.4449,33.57,33.3198,33.3345,132600.0
2009-09-24 09:50:00,45.32,45.33,44.82,44.96,361400.0,33.3566,33.3639,32.9886,33.0916,361400.0
2009-09-24 10:00:00,44.97,44.97,44.5,44.56,327400.0,33.099,33.099,32.753,32.7972,327400.0
2009-09-24 10:10:00,44.55,44.69,44.33,44.37,163800.0,32.7898,32.8929,32.6279,32.6573,163800.0
2009-09-24 10:20:00,44.37,44.56,44.19,44.52,188300.0,32.6573,32.7972,32.5249,32.7678,188300.0
2009-09-24 10:30:00,44.5,44.52,44.06,44.12,132500.0,32.753,32.7678,32.4292,32.4733,132500.0
2009-09-24 10:40:00,44.13,44.2,44.02,44.17,126200.0,32.4807,32.5322,32.3997,32.5101,126200.0
2009-09-24 10:50:00,44.16,44.51,44.08,44.42,147600.0,32.5028,32.7604,32.4439,32.6941,147600.0
2009-09-24 11:00:00,44.41,44.56,44.37,44.51,80400.0,32.6868,32.7972,32.6573,32.7604,80400.0
2009-09-24 11:10:00,44.52,44.68,44.46,44.55,81500.0,32.7678,32.8855,32.7236,32.7898,81500.0
2009-09-24 11:20:00,44.55,44.55,44.29,44.39,49600.0,32.7898,32.7898,32.5985,32.6721,49600.0
2009-09-24 11:30:00,44.39,44.46,44.22,44.27,72300.0,32.6721,32.7236,32.5469,32.5837,72300.0
2009-09-24 11:40:00,44.26,44.5,44.23,44.43,60000.0,32.5764,32.753,32.5543,32.7015,60000.0
2009-09-24 11:50:00,44.42,44.43,44.16,44.23,86100.0,32.6941,32.7015,32.5028,32.5543,86100.0
2009-09-24 12:00:00,44.23,44.33,44.18,44.31,52900.0,32.5543,32.6279,32.5175,32.6132,52900.0
2009-09-24 12:10:00,44.33,44.43,44.33,44.42,42700.0,32.6279,32.7015,32.6279,32.6941,42700.0
2009-09-24 12:20:00,44.43,44.45,44.24,44.3,43100.0,32.7015,32.7162,32.5617,32.6058,43100.0
2009-09-24 12:30:00,44.28,44.37,44.22,44.37,49300.0,32.5911,32.6573,32.5469,32.6573,49300.0
2009-09-24 12:40:00,44.36,44.45,44.33,44.38,66400.0,32.65,32.7162,32.6279,32.6647,66400.0
2009-09-24 12:50:00,44.38,44.44,44.24,44.28,78700.0,32.6647,32.7089,32.5617,32.5911,78700.0
2009-09-24 13:00:00,44.28,44.52,44.28,44.46,78700.0,32.5911,32.7678,32.5911,32.7236,78700.0
2009-09-24 13:10:00,44.46,44.59,44.45,44.45,81000.0,32.7236,32.8193,32.7162,32.7162,81000.0
2009-09-24 13:20:00,44.44,44.44,44.33,44.39,46400.0,32.7089,32.7089,32.6279,32.6721,46400.0
2009-09-24 13:30:00,44.39,44.47,44.3,44.4,67400.0,32.6721,32.7309,32.6058,32.6794,67400.0
2009-09-24 13:40:00,44.39,44.4,44.2,44.3,98500.0,32.6721,32.6794,32.5322,32.6058,98500.0
2009-09-24 13:50:00,44.3,44.32,44.16,44.21,115900.0,32.6058,32.6205,32.5028,32.5396,115900.0
2009-09-24 14:00:00,44.21,44.26,44.14,44.16,70100.0,32.5396,32.5764,32.4881,32.5028,70100.0
2009-09-24 14:10:00,44.14,44.19,44.06,44.15,123000.0,32.4881,32.5249,32.4292,32.4954,123000.0
2009-09-24 14:20:00,44.16,44.22,44.05,44.12,94000.0,32.5028,32.5469,32.4218,32.4733,94000.0
2009-09-24 14:30:00,44.12,44.27,44.11,44.26,76000.0,32.4733,32.5837,32.466,32.5764,76000.0
2009-09-24 14:40:00,44.26,44.26,44.08,44.13,88700.0,32.5764,32.5764,32.4439,32.4807,88700.0
2009-09-24 14:50:00,44.15,44.37,44.13,44.3,114000.0,32.4954,32.6573,32.4807,32.6058,114000.0
2009-09-24 15:00:00,44.31,44.47,44.3,44.4,108400.0,32.6132,32.7309,32.6058,32.6794,108400.0
2009-09-24 15:10:00,44.41,44.64,44.37,44.55,143800.0,32.6868,32.8561,32.6573,32.7898,143800.0
2009-09-24 15:20:00,44.56,44.66,44.47,44.48,168700.0,32.7972,32.8708,32.7309,32.7383,168700.0
2009-09-24 15:30:00,44.48,44.59,44.31,44.33,167000.0,32.7383,32.8193,32.6132,32.6279,167000.0
2009-09-24 15:40:00,44.35,44.48,44.3,44.41,181600.0,32.6426,32.7383,32.6058,32.6868,181600.0
2009-09-24 15:50:00,44.42,44.51,44.35,44.4,345300.0,32.6941,32.7604,32.6426,32.6794,345300.0
2009-09-25 09:30:00,44.23,44.23,44.01,44.09,132000.0,32.5543,32.5543,32.3924,32.4513,132000.0
2009-09-25 09:40:00,44.1,44.73,44.06,44.59,159900.0,32.4586,32.9223,32.4292,32.8193,159900.0
2009-09-25 09:50:00,44.53,44.75,44.25,44.46,129100.0,32.7751,32.937,32.569,32.7236,129100.0
2009-09-25 10:00:00,44.45,44.57,44.17,44.56,140600.0,32.7162,32.8046,32.5101,32.7972,140600.0
2009-09-25 10:10:00,44.54,44.64,44.42,44.54,121300.0,32.7825,32.8561,32.6941,32.7825,121300.0
2009-09-25 10:20:00,44.57,44.64,44.26,44.38,172200.0,32.8046,32.8561,32.5764,32.6647,172200.0
2009-09-25 10:30:00,44.39,44.53,44.24,44.25,83000.0,32.6721,32.7751,32.5617,32.569,83000.0
2009-09-25 10:40:00,44.25,44.38,44.16,44.18,113000.0,32.569,32.6647,32.5028,32.5175,113000.0
2009-09-25 10:50:00,44.2,44.26,44.11,44.2,55900.0,32.5322,32.5764,32.466,32.5322,55900.0
2009-09-25 11:00:00,44.22,44.28,44.1,44.19,68500.0,32.5469,32.5911,32.4586,32.5249,68500.0
2009-09-25 11:10:00,44.19,44.19,44.05,44.16,54800.0,32.5249,32.5249,32.4218,32.5028,54800.0
2009-09-25 11:20:00,44.17,44.23,44.1,44.17,60500.0,32.5101,32.5543,32.4586,32.5101,60500.0
2009-09-25 11:30:00,44.16,44.23,44.07,44.22,62900.0,32.5028,32.5543,32.4365,32.5469,62900.0
2009-09-25 11:40:00,44.2,44.31,44.13,44.16,66800.0,32.5322,32.6132,32.4807,32.5028,66800.0
2009-09-25 11:50:00,44.15,44.21,44.01,44.1,54400.0,32.4954,32.5396,32.3924,32.4586,54400.0
2009-09-25 12:00:00,44.07,44.11,44.01,44.1,51300.0,32.4365,32.466,32.3924,32.4586,51300.0
2009-09-25 12:10:00,44.08,44.11,43.85,43.94,116400.0,32.4439,32.466,32.2746,32.3409,116400.0
2009-09-25 12:20:00,43.9,43.91,43.7,43.75,112900.0,32.3114,32.3188,32.1642,32.201,112900.0
2009-09-25 12:30:00,43.75,43.78,43.62,43.62,100200.0,32.201,32.2231,32.1053,32.1053,100200.0
2009-09-25 12:40:00,43.63,43.64,43.52,43.54,108800.0,32.1127,32.12,32.0317,32.0464,108800.0
2009-09-25 12:50:00,43.54,43.6,43.52,43.54,81300.0,32.0464,32.0906,32.0317,32.0464,81300.0
2009-09-25 13:00:00,43.54,43.65,43.5,43.54,110800.0,32.0464,32.1274,32.017,32.0464,110800.0
2009-09-25 13:10:00,43.54,43.68,43.47,43.66,91900.0,32.0464,32.1495,31.9949,32.1348,91900.0
2009-09-25 13:20:00,43.67,43.78,43.57,43.72,60100.0,32.1421,32.2231,32.0685,32.1789,60100.0
2009-09-25 13:30:00,43.72,43.82,43.68,43.77,38500.0,32.1789,32.2525,32.1495,32.2157,38500.0
2009-09-25 13:40:00,43.81,43.84,43.76,43.83,24100.0,32.2452,32.2673,32.2084,32.2599,24100.0
2009-09-25 13:50:00,43.83,44.02,43.8,44.0,50500.0,32.2599,32.3997,32.2378,32.385,50500.0
2009-09-25 14:00:00,44.0,44.1,43.95,44.03,110900.0,32.385,32.4586,32.3482,32.4071,110900.0
2009-09-25 14:10:00,44.03,44.05,43.79,43.83,97600.0,32.4071,32.4218,32.2305,32.2599,97600.0
2009-09-25 14:20:00,43.83,43.91,43.79,43.83,35200.0,32.2599,32.3188,32.2305,32.2599,35200.0
2009-09-25 14:30:00,43.82,43.96,43.75,43.95,115600.0,32.2525,32.3556,32.201,32.3482,115600.0
2009-09-25 14:40:00,43.94,43.94,43.85,43.86,40600.0,32.3409,32.3409,32.2746,32.282,40600.0
2009-09-25 14:50:00,43.85,44.0,43.82,43.96,59700.0,32.2746,32.385,32.2525,32.3556,59700.0
2009-09-25 15:00:00,43.96,44.0,43.88,43.92,78600.0,32.3556,32.385,32.2967,32.3261,78600.0
2009-09-25 15:10:00,43.91,43.96,43.87,43.92,66700.0,32.3188,32.3556,32.2893,32.3261,66700.0
2009-09-25 15:20:00,43.93,44.0,43.88,43.98,81100.0,32.3335,32.385,32.2967,32.3703,81100.0
2009-09-25 15:30:00,43.97,44.04,43.94,43.98,142300.0,32.3629,32.4145,32.3409,32.3703,142300.0
2009-09-25 15:40:00,43.98,43.98,43.85,43.95,205300.0,32.3703,32.3703,32.2746,32.3482,205300.0
2009-09-25 15:50:00,43.96,44.05,43.95,43.97,326600.0,32.3556,32.4218,32.3482,32.3629,326600.0
2009-09-28 09:30:00,44.16,44.16,43.48,43.54,150400.0,32.7166,32.7166,32.2128,32.2572,150400.0
2009-09-28 09:40:00,43.56,44.12,43.49,43.98,155700.0,32.272,32.6869,32.2202,32.5832,155700.0
2009-09-28 09:50:00,44.0,44.1,43.91,44.07,99600.0,32.598,32.6721,32.5313,32.6499,99600.0
2009-09-28 10:00:00,44.07,44.39,44.05,44.27,132500.0,32.6499,32.887,32.6351,32.7981,132500.0
2009-09-28 10:10:00,44.27,44.3,43.91,43.91,97000.0,32.7981,32.8203,32.5313,32.5313,97000.0
2009-09-28 10:20:00,43.91,43.91,43.76,43.84,155700.0,32.5313,32.5313,32.4202,32.4795,155700.0
2009-09-28 10:30:00,43.84,44.05,43.81,43.97,133400.0,32.4795,32.6351,32.4573,32.5758,133400.0
2009-09-28 10:40:00,43.96,44.06,43.86,43.86,72900.0,32.5684,32.6425,32.4943,32.4943,72900.0
2009-09-28 10:50:00,43.86,44.0,43.81,43.83,146000.0,32.4943,32.598,32.4573,32.4721,146000.0
2009-09-28 11:00:00,43.82,43.91,43.81,43.85,71300.0,32.4647,32.5313,32.4573,32.4869,71300.0
2009-09-28 11:10:00,43.84,43.84,43.3,43.34,521500.0,32.4795,32.4795,32.0794,32.1091,521500.0
2009-09-28 11:20:00,43.34,43.64,43.33,43.62,302200.0,32.1091,32.3313,32.1016,32.3165,302200.0
2009-09-28 11:30:00,43.63,43.7,43.53,43.6,111600.0,32.3239,32.3758,32.2498,32.3017,111600.0
2009-09-28 11:40:00,43.6,43.66,43.52,43.58,126600.0,32.3017,32.3461,32.2424,32.2869,126600.0
2009-09-28 11:50:00,43.57,43.64,43.54,43.59,79600.0,32.2795,32.3313,32.2572,32.2943,79600.0
2009-09-28 12:00:00,43.59,43.78,43.58,43.67,123000.0,32.2943,32.435,32.2869,32.3535,123000.0
2009-09-28 12:10:00,43.67,43.67,43.56,43.56,52800.0,32.3535,32.3535,32.272,32.272,52800.0
2009-09-28 12:20:00,43.57,43.63,43.55,43.59,75800.0,32.2795,32.3239,32.2646,32.2943,75800.0
2009-09-28 12:30:00,43.59,43.59,43.42,43.45,78200.0,32.2943,32.2943,32.1683,32.1906,78200.0
2009-09-28 12:40:00,43.45,43.52,43.41,43.42,57600.0,32.1906,32.2424,32.1609,32.1683,57600.0
2009-09-28 12:50:00,43.43,43.44,43.19,43.25,169800.0,32.1757,32.1831,31.9979,32.0424,169800.0
2009-09-28 13:00:00,43.24,43.31,43.17,43.18,132900.0,32.035,32.0868,31.9831,31.9905,132900.0
2009-09-28 13:10:00,43.18,43.22,43.11,43.14,111400.0,31.9905,32.0202,31.9387,31.9609,111400.0
2009-09-28 13:20:00,43.15,43.24,43.12,43.21,78100.0,31.9683,32.035,31.9461,32.0127,78100.0
2009-09-28 13:30:00,43.22,43.28,43.21,43.26,81800.0,32.0202,32.0646,32.0127,32.0498,81800.0
2009-09-28 13:40:00,43.27,43.39,43.23,43.25,81700.0,32.0572,32.1461,32.0276,32.0424,81700.0
2009-09-28 13:50:00,43.24,43.28,43.15,43.16,111400.0,32.035,32.0646,31.9683,31.9757,111400.0
2009-09-28 14:00:00,43.16,43.24,43.12,43.14,105600.0,31.9757,32.035,31.9461,31.9609,105600.0
2009-09-28 14:10:00,43.14,43.31,43.13,43.31,129200.0,31.9609,32.0868,31.9535,32.0868,129200.0
2009-09-28 14:20:00,43.31,43.38,43.3,43.35,85700.0,32.0868,32.1387,32.0794,32.1165,85700.0
2009-09-28 14:30:00,43.35,43.35,43.17,43.21,145100.0,32.1165,32.1165,31.9831,32.0127,145100.0
2009-09-28 14:40:00,43.21,43.25,43.07,43.12,112600.0,32.0127,32.0424,31.909,31.9461,112600.0
2009-09-28 14:50:00,43.11,43.14,43.03,43.03,143400.0,31.9387,31.9609,31.8794,31.8794,143400.0
2009-09-28 15:00:00,43.03,43.03,42.9,42.95,187300.0,31.8794,31.8794,31.7831,31.8201,187300.0
2009-09-28 15:10:00,42.94,42.95,42.75,42.76,294000.0,31.8127,31.8201,31.6719,31.6794,294000.0
2009-09-28 15:20:00,42.75,42.86,42.62,42.63,522400.0,31.6719,31.7534,31.5756,31.583,522400.0
2009-09-28 15:30:00,42.63,42.81,42.56,42.7,652700.0,31.583,31.7164,31.5312,31.6349,652700.0
2009-09-28 15:40:00,42.7,42.71,42.37,42.41,599500.0,31.6349,31.6423,31.3904,31.4201,599500.0
2009-09-28 15:50:00,42.41,42.57,42.4,42.55,867400.0,31.4201,31.5386,31.4126,31.5238,867400.0
2009-09-29 09:30:00,42.78,43.37,42.59,43.16,398000.0,31.6942,32.1313,31.5534,31.9757,398000.0
2009-09-29 09:40:00,43.15,43.32,42.9,42.95,269100.0,31.9683,32.0942,31.7831,31.8201,269100.0
2009-09-29 09:50:00,42.96,43.23,42.93,43.1,226800.0,31.8275,32.0276,31.8053,31.9312,226800.0
2009-09-29 10:00:00,43.1,43.13,42.59,43.01,322700.0,31.9312,31.9535,31.5534,31.8646,322700.0
2009-09-29 10:10:00,43.01,43.05,42.81,42.94,152200.0,31.8646,31.8942,31.7164,31.8127,152200.0
2009-09-29 10:20:00,42.92,43.08,42.79,43.0,97300.0,31.7979,31.9164,31.7016,31.8572,97300.0
2009-09-29 10:30:00,43.03,43.11,42.99,43.11,94500.0,31.8794,31.9387,31.8498,31.9387,94500.0
2009-09-29 10:40:00,43.11,43.17,43.05,43.13,140200.0,31.9387,31.9831,31.8942,31.9535,140200.0
2009-09-29 10:50:00,43.14,43.16,42.99,43.0,137300.0,31.9609,31.9757,31.8498,31.8572,137300.0
2009-09-29 11:00:00,42.99,43.06,42.86,43.04,108000.0,31.8498,31.9016,31.7534,31.8868,108000.0
2009-09-29 11:10:00,43.01,43.04,42.97,43.01,71200.0,31.8646,31.8868,31.8349,31.8646,71200.0
2009-09-29 11:20:00,43.02,43.09,42.96,43.09,102200.0,31.872,31.9238,31.8275,31.9238,102200.0
2009-09-29 11:30:00,43.11,43.2,43.1,43.12,82900.0,31.9387,32.0053,31.9312,31.9461,82900.0
2009-09-29 11:40:00,43.11,43.12,42.89,42.97,89500.0,31.9387,31.9461,31.7757,31.8349,89500.0
2009-09-29 11:50:00,42.96,43.05,42.89,42.99,77500.0,31.8275,31.8942,31.7757,31.8498,77500.0
2009-09-29 12:00:00,42.99,43.12,42.97,43.1,64000.0,31.8498,31.9461,31.8349,31.9312,64000.0
2009-09-29 12:10:00,43.1,43.27,43.04,43.2,113400.0,31.9312,32.0572,31.8868,32.0053,113400.0
2009-09-29 12:20:00,43.19,43.28,43.06,43.07,85100.0,31.9979,32.0646,31.9016,31.909,85100.0
2009-09-29 12:30:00,43.08,43.19,43.04,43.18,36100.0,31.9164,31.9979,31.8868,31.9905,36100.0
2009-09-29 12:40:00,43.18,43.25,43.17,43.22,41600.0,31.9905,32.0424,31.9831,32.0202,41600.0
2009-09-29 12:50:00,43.22,43.31,43.2,43.3,52400.0,32.0202,32.0868,32.0053,32.0794,52400.0
2009-09-29 13:00:00,43.31,43.5,43.3,43.49,121800.0,32.0868,32.2276,32.0794,32.2202,121800.0
2009-09-29 13:10:00,43.49,43.6,43.43,43.43,142200.0,32.2202,32.3017,32.1757,32.1757,142200.0
2009-09-29 13:20:00,43.42,43.49,43.39,43.46,57900.0,32.1683,32.2202,32.1461,32.198,57900.0
2009-09-29 13:30:00,43.45,43.54,43.4,43.48,74400.0,32.1906,32.2572,32.1535,32.2128,74400.0
2009-09-29 13:40:00,43.49,43.56,43.44,43.47,56900.0,32.2202,32.272,32.1831,32.2054,56900.0
2009-09-29 13:50:00,43.46,43.62,43.46,43.59,62400.0,32.198,32.3165,32.198,32.2943,62400.0
2009-09-29 14:00:00,43.6,43.61,43.42,43.46,55700.0,32.3017,32.3091,32.1683,32.198,55700.0
2009-09-29 14:10:00,43.46,43.55,43.43,43.51,79300.0,32.198,32.2646,32.1757,32.235,79300.0
2009-09-29 14:20:00,43.51,43.55,43.46,43.51,64400.0,32.235,32.2646,32.198,32.235,64400.0
2009-09-29 14:30:00,43.52,43.54,43.31,43.31,67100.0,32.2424,32.2572,32.0868,32.0868,67100.0
2009-09-29 14:40:00,43.31,43.39,43.28,43.37,56000.0,32.0868,32.1461,32.0646,32.1313,56000.0
2009-09-29 14:50:00,43.34,43.71,43.33,43.61,292600.0,32.1091,32.3832,32.1016,32.3091,292600.0
2009-09-29 15:00:00,43.59,43.62,43.55,43.56,79900.0,32.2943,32.3165,32.2646,32.272,79900.0
2009-09-29 15:10:00,43.57,43.58,43.36,43.37,169200.0,32.2795,32.2869,32.1239,32.1313,169200.0
2009-09-29 15:20:00,43.38,43.48,43.3,43.31,121000.0,32.1387,32.2128,32.0794,32.0868,121000.0
2009-09-29 15:30:00,43.3,43.43,43.27,43.37,127700.0,32.0794,32.1757,32.0572,32.1313,127700.0
2009-09-29 15:40:00,43.37,43.44,43.35,43.35,145000.0,32.1313,32.1831,32.1165,32.1165,145000.0
2009-09-29 15:50:00,43.35,43.36,43.14,43.2,538500.0,32.1165,32.1239,31.9609,32.0053,538500.0
2009-09-30 09:30:00,43.65,43.7,43.34,43.66,125600.0,32.3387,32.3758,32.1091,32.3461,125600.0
2009-09-30 09:40:00,43.65,43.66,42.72,42.72,179000.0,32.3387,32.3461,31.6497,31.6497,179000.0
2009-09-30 09:50:00,42.72,42.74,42.25,42.38,209600.0,31.6497,31.6645,31.3015,31.3978,209600.0
2009-09-30 10:00:00,42.38,42.48,42.2,42.24,159000.0,31.3978,31.4719,31.2645,31.2941,159000.0
2009-09-30 10:10:00,42.25,42.42,42.19,42.34,104600.0,31.3015,31.4275,31.2571,31.3682,104600.0
2009-09-30 10:20:00,42.33,42.33,42.08,42.27,202900.0,31.3608,31.3608,31.1756,31.3163,202900.0
2009-09-30 10:30:00,42.27,42.5,42.15,42.31,189700.0,31.3163,31.4867,31.2274,31.346,189700.0
2009-09-30 10:40:00,42.32,42.39,42.16,42.21,132900.0,31.3534,31.4052,31.2348,31.2719,132900.0
2009-09-30 10:50:00,42.21,42.32,42.2,42.27,83400.0,31.2719,31.3534,31.2645,31.3163,83400.0
2009-09-30 11:00:00,42.28,42.47,42.26,42.37,195200.0,31.3237,31.4645,31.3089,31.3904,195200.0
2009-09-30 11:10:00,42.38,42.57,42.38,42.55,57500.0,31.3978,31.5386,31.3978,31.5238,57500.0
2009-09-30 11:20:00,42.51,42.65,42.49,42.62,48800.0,31.4941,31.5979,31.4793,31.5756,48800.0
2009-09-30 11:30:00,42.61,42.89,42.61,42.77,126500.0,31.5682,31.7757,31.5682,31.6868,126500.0
2009-09-30 11:40:00,42.76,42.8,42.6,42.7,67400.0,31.6794,31.709,31.5608,31.6349,67400.0
2009-09-30 11:50:00,42.72,42.95,42.71,42.87,54500.0,31.6497,31.8201,31.6423,31.7609,54500.0
2009-09-30 12:00:00,42.86,42.88,42.76,42.81,32000.0,31.7534,31.7683,31.6794,31.7164,32000.0
2009-09-30 12:10:00,42.82,42.99,42.81,42.9,51900.0,31.7238,31.8498,31.7164,31.7831,51900.0
2009-09-30 12:20:00,42.89,42.93,42.81,42.85,84000.0,31.7757,31.8053,31.7164,31.746,84000.0
2009-09-30 12:30:00,42.86,42.99,42.85,42.96,72000.0,31.7534,31.8498,31.746,31.8275,72000.0
2009-09-30 12:40:00,42.96,43.24,42.95,43.22,184600.0,31.8275,32.035,31.8201,32.0202,184600.0
2009-09-30 12:50:00,43.22,43.44,43.21,43.3,149100.0,32.0202,32.1831,32.0127,32.0794,149100.0
2009-09-30 13:00:00,43.31,43.6,43.31,43.44,130900.0,32.0868,32.3017,32.0868,32.1831,130900.0
2009-09-30 13:10:00,43.42,43.44,43.31,43.35,36200.0,32.1683,32.1831,32.0868,32.1165,36200.0
2009-09-30 13:20:00,43.35,43.4,43.19,43.21,47000.0,32.1165,32.1535,31.9979,32.0127,47000.0
2009-09-30 13:30:00,43.2,43.21,43.05,43.07,68000.0,32.0053,32.0127,31.8942,31.909,68000.0
2009-09-30 13:40:00,43.04,43.1,42.97,43.07,44800.0,31.8868,31.9312,31.8349,31.909,44800.0
2009-09-30 13:50:00,43.08,43.13,43.0,43.0,44900.0,31.9164,31.9535,31.8572,31.8572,44900.0
2009-09-30 14:00:00,43.0,43.03,42.87,42.97,54800.0,31.8572,31.8794,31.7609,31.8349,54800.0
2009-09-30 14:10:00,42.97,43.07,42.95,43.04,37500.0,31.8349,31.909,31.8201,31.8868,37500.0
2009-09-30 14:20:00,43.04,43.09,42.96,43.05,48500.0,31.8868,31.9238,31.8275,31.8942,48500.0
2009-09-30 14:30:00,43.04,43.11,42.95,43.04,52500.0,31.8868,31.9387,31.8201,31.8868,52500.0
2009-09-30 14:40:00,43.03,43.21,42.97,43.0,52700.0,31.8794,32.0127,31.8349,31.8572,52700.0
2009-09-30 14:50:00,43.0,43.0,42.79,42.79,83500.0,31.8572,31.8572,31.7016,31.7016,83500.0
2009-09-30 15:00:00,42.78,42.78,42.51,42.63,149100.0,31.6942,31.6942,31.4941,31.583,149100.0
2009-09-30 15:10:00,42.62,42.74,42.44,42.73,229500.0,31.5756,31.6645,31.4423,31.6571,229500.0
2009-09-30 15:20:00,42.72,42.76,42.55,42.6,114800.0,31.6497,31.6794,31.5238,31.5608,114800.0
2009-09-30 15:30:00,42.61,42.81,42.56,42.77,165600.0,31.5682,31.7164,31.5312,31.6868,165600.0
2009-09-30 15:40:00,42.77,42.93,42.69,42.93,231100.0,31.6868,31.8053,31.6275,31.8053,231100.0
2009-09-30 15:50:00,42.94,43.04,42.83,42.83,428300.0,31.8127,31.8868,31.7312,31.7312,428300.0
2009-10-01 09:30:00,42.64,42.85,42.09,42.45,163100.0,31.5905,31.746,31.183,31.4497,163100.0
2009-10-01 09:40:00,42.4,42.47,42.26,42.43,101200.0,31.4126,31.4645,31.3089,31.4349,101200.0
2009-10-01 09:50:00,42.43,42.44,42.25,42.4,89800.0,31.4349,31.4423,31.3015,31.4126,89800.0
2009-10-01 10:00:00,42.4,42.47,42.0,42.02,262300.0,31.4126,31.4645,31.1163,31.1311,262300.0
2009-10-01 10:10:00,42.01,42.37,41.98,42.32,186600.0,31.1237,31.3904,31.1015,31.3534,186600.0
2009-10-01 10:20:00,42.31,42.49,42.26,42.26,139600.0,31.346,31.4793,31.3089,31.3089,139600.0
2009-10-01 10:30:00,42.26,42.41,42.17,42.24,95400.0,31.3089,31.4201,31.2422,31.2941,95400.0
2009-10-01 10:40:00,42.24,42.42,42.16,42.23,93600.0,31.2941,31.4275,31.2348,31.2867,93600.0
2009-10-01 10:50:00,42.25,42.34,42.12,42.18,87700.0,31.3015,31.3682,31.2052,31.2497,87700.0
2009-10-01 11:00:00,42.16,42.19,41.98,42.0,193300.0,31.2348,31.2571,31.1015,31.1163,193300.0
2009-10-01 11:10:00,42.0,42.02,41.79,41.81,209200.0,31.1163,31.1311,30.9607,30.9755,209200.0
2009-10-01 11:20:00,41.82,41.85,41.62,41.72,152800.0,30.9829,31.0052,30.8348,30.9089,152800.0
2009-10-01 11:30:00,41.72,41.78,41.47,41.5,173400.0,30.9089,30.9533,30.7236,30.7459,173400.0
2009-10-01 11:40:00,41.49,41.59,41.45,41.49,85600.0,30.7385,30.8125,30.7088,30.7385,85600.0
2009-10-01 11:50:00,41.5,41.54,41.43,41.47,54600.0,30.7459,30.7755,30.694,30.7236,54600.0
2009-10-01 12:00:00,41.48,41.54,41.39,41.5,64200.0,30.731,30.7755,30.6644,30.7459,64200.0
2009-10-01 12:10:00,41.51,41.66,41.51,41.59,122400.0,30.7533,30.8644,30.7533,30.8125,122400.0
2009-10-01 12:20:00,41.61,41.75,41.57,41.75,69700.0,30.8274,30.9311,30.7977,30.9311,69700.0
2009-10-01 12:30:00,41.75,41.77,41.66,41.67,42900.0,30.9311,30.9459,30.8644,30.8718,42900.0
2009-10-01 12:40:00,41.68,41.72,41.6,41.72,40400.0,30.8792,30.9089,30.82,30.9089,40400.0
2009-10-01 12:50:00,41.72,41.74,41.61,41.63,88900.0,30.9089,30.9237,30.8274,30.8422,88900.0
2009-10-01 13:00:00,41.63,41.7,41.53,41.53,168000.0,30.8422,30.894,30.7681,30.7681,168000.0
2009-10-01 13:10:00,41.53,41.59,41.43,41.43,99700.0,30.7681,30.8125,30.694,30.694,99700.0
2009-10-01 13:20:00,41.45,41.56,41.41,41.53,137900.0,30.7088,30.7903,30.6792,30.7681,137900.0
2009-10-01 13:30:00,41.54,41.64,41.48,41.62,69900.0,30.7755,30.8496,30.731,30.8348,69900.0
2009-10-01 13:40:00,41.6,41.77,41.53,41.57,174700.0,30.82,30.9459,30.7681,30.7977,174700.0
2009-10-01 13:50:00,41.58,41.63,41.47,41.5,166200.0,30.8051,30.8422,30.7236,30.7459,166200.0
2009-10-01 14:00:00,41.49,41.8,41.47,41.8,171800.0,30.7385,30.9681,30.7236,30.9681,171800.0
2009-10-01 14:10:00,41.79,41.86,41.68,41.76,136700.0,30.9607,31.0126,30.8792,30.9385,136700.0
2009-10-01 14:20:00,41.73,41.89,41.68,41.86,69200.0,30.9163,31.0348,30.8792,31.0126,69200.0
2009-10-01 14:30:00,41.86,41.94,41.76,41.82,98000.0,31.0126,31.0718,30.9385,30.9829,98000.0
2009-10-01 14:40:00,41.82,41.83,41.65,41.79,102000.0,30.9829,30.9904,30.857,30.9607,102000.0
2009-10-01 14:50:00,41.81,41.85,41.73,41.79,85100.0,30.9755,31.0052,30.9163,30.9607,85100.0
2009-10-01 15:00:00,41.81,41.83,41.61,41.67,158300.0,30.9755,30.9904,30.8274,30.8718,158300.0
2009-10-01 15:10:00,41.67,41.83,41.67,41.78,102900.0,30.8718,30.9904,30.8718,30.9533,102900.0
2009-10-01 15:20:00,41.78,41.78,41.62,41.65,124400.0,30.9533,30.9533,30.8348,30.857,124400.0
2009-10-01 15:30:00,41.65,41.77,41.61,41.65,156600.0,30.857,30.9459,30.8274,30.857,156600.0
2009-10-01 15:40:00,41.65,41.75,41.62,41.67,200200.0,30.857,30.9311,30.8348,30.8718,200200.0
2009-10-01 15:50:00,41.68,41.68,41.4,41.43,371300.0,30.8792,30.8792,30.6718,30.694,371300.0
2009-10-02 09:30:00,40.72,40.76,40.28,40.56,329700.0,30.168,30.1976,29.842,30.0495,329700.0
2009-10-02 09:40:00,40.61,40.99,40.61,40.98,223600.0,30.0865,30.368,30.0865,30.3606,223600.0
2009-10-02 09:50:00,41.0,41.25,40.84,40.85,342400.0,30.3754,30.5607,30.2569,30.2643,342400.0
2009-10-02 10:00:00,40.84,41.08,40.75,40.8,182300.0,30.2569,30.4347,30.1902,30.2273,182300.0
2009-10-02 10:10:00,40.79,41.06,40.75,40.82,181300.0,30.2199,30.4199,30.1902,30.2421,181300.0
2009-10-02 10:20:00,40.83,41.28,40.8,41.25,144600.0,30.2495,30.5829,30.2273,30.5607,144600.0
2009-10-02 10:30:00,41.25,41.62,41.21,41.47,226100.0,30.5607,30.8348,30.531,30.7236,226100.0
2009-10-02 10:40:00,41.44,41.56,41.26,41.27,189500.0,30.7014,30.7903,30.5681,30.5755,189500.0
2009-10-02 10:50:00,41.26,41.31,41.05,41.2,157500.0,30.5681,30.6051,30.4125,30.5236,157500.0
2009-10-02 11:00:00,41.2,41.28,41.13,41.13,96900.0,30.5236,30.5829,30.4717,30.4717,96900.0
2009-10-02 11:10:00,41.13,41.31,41.08,41.18,105900.0,30.4717,30.6051,30.4347,30.5088,105900.0
2009-10-02 11:20:00,41.19,41.23,41.06,41.12,66800.0,30.5162,30.5458,30.4199,30.4643,66800.0
2009-10-02 11:30:00,41.12,41.32,41.04,41.18,107700.0,30.4643,30.6125,30.4051,30.5088,107700.0
2009-10-02 11:40:00,41.15,41.2,41.02,41.19,60000.0,30.4866,30.5236,30.3903,30.5162,60000.0
2009-10-02 11:50:00,41.2,41.27,41.05,41.1,60300.0,30.5236,30.5755,30.4125,30.4495,60300.0
2009-10-02 12:00:00,41.12,41.4,41.11,41.25,94300.0,30.4643,30.6718,30.4569,30.5607,94300.0
2009-10-02 12:10:00,41.25,41.34,41.16,41.31,90200.0,30.5607,30.6273,30.494,30.6051,90200.0
2009-10-02 12:20:00,41.31,41.4,41.21,41.39,62800.0,30.6051,30.6718,30.531,30.6644,62800.0
2009-10-02 12:30:00,41.39,41.46,41.29,41.32,79500.0,30.6644,30.7162,30.5903,30.6125,79500.0
2009-10-02 12:40:00,41.32,41.4,41.12,41.26,76700.0,30.6125,30.6718,30.4643,30.5681,76700.0
2009-10-02 12:50:00,41.25,41.37,41.16,41.33,63400.0,30.5607,30.6496,30.494,30.6199,63400.0
2009-10-02 13:00:00,41.33,41.48,41.3,41.38,97200.0,30.6199,30.731,30.5977,30.657,97200.0
2009-10-02 13:10:00,41.36,41.57,41.34,41.44,87800.0,30.6421,30.7977,30.6273,30.7014,87800.0
2009-10-02 13:20:00,41.43,41.52,41.4,41.49,37500.0,30.694,30.7607,30.6718,30.7385,37500.0
2009-10-02 13:30:00,41.5,41.54,41.33,41.33,55800.0,30.7459,30.7755,30.6199,30.6199,55800.0
2009-10-02 13:40:00,41.32,41.44,41.3,41.39,53200.0,30.6125,30.7014,30.5977,30.6644,53200.0
2009-10-02 13:50:00,41.38,41.43,41.19,41.19,105100.0,30.657,30.694,30.5162,30.5162,105100.0
2009-10-02 14:00:00,41.19,41.32,41.13,41.27,109100.0,30.5162,30.6125,30.4717,30.5755,109100.0
2009-10-02 14:10:00,41.28,41.6,41.25,41.58,143600.0,30.5829,30.82,30.5607,30.8051,143600.0
2009-10-02 14:20:00,41.57,41.7,41.5,41.67,123100.0,30.7977,30.894,30.7459,30.8718,123100.0
2009-10-02 14:30:00,41.67,41.76,41.65,41.69,97600.0,30.8718,30.9385,30.857,30.8866,97600.0
2009-10-02 14:40:00,41.68,41.69,41.58,41.62,48700.0,30.8792,30.8866,30.8051,30.8348,48700.0
2009-10-02 14:50:00,41.62,41.68,41.54,41.56,72400.0,30.8348,30.8792,30.7755,30.7903,72400.0
2009-10-02 15:00:00,41.56,41.56,41.44,41.47,110700.0,30.7903,30.7903,30.7014,30.7236,110700.0
2009-10-02 15:10:00,41.47,41.5,41.39,41.42,99200.0,30.7236,30.7459,30.6644,30.6866,99200.0
2009-10-02 15:20:00,41.41,41.46,41.36,41.4,90300.0,30.6792,30.7162,30.6421,30.6718,90300.0
2009-10-02 15:30:00,41.39,41.4,41.22,41.22,320600.0,30.6644,30.6718,30.5384,30.5384,320600.0
2009-10-02 15:40:00,41.22,41.28,41.17,41.18,426100.0,30.5384,30.5829,30.5014,30.5088,426100.0
2009-10-02 15:50:00,41.17,41.22,41.01,41.08,627800.0,30.5014,30.5384,30.3828,30.4347,627800.0
2009-10-05 09:30:00,41.45,41.55,41.27,41.52,205200.0,30.7088,30.7829,30.5755,30.7607,205200.0
2009-10-05 09:40:00,41.51,42.07,41.5,42.03,165400.0,30.7533,31.1682,30.7459,31.1385,165400.0
2009-10-05 09:50:00,42.03,42.24,41.97,41.99,151500.0,31.1385,31.2941,31.0941,31.1089,151500.0
2009-10-05 10:00:00,41.98,42.25,41.58,41.76,179500.0,31.1015,31.3015,30.8051,30.9385,179500.0
2009-10-05 10:10:00,41.78,42.0,41.7,41.96,113400.0,30.9533,31.1163,30.894,31.0867,113400.0
2009-10-05 10:20:00,41.97,42.13,41.89,42.05,98800.0,31.0941,31.2126,31.0348,31.1533,98800.0
2009-10-05 10:30:00,42.06,42.15,41.91,42.1,85000.0,31.1608,31.2274,31.0496,31.1904,85000.0
2009-10-05 10:40:00,42.09,42.13,41.95,42.03,87800.0,31.183,31.2126,31.0793,31.1385,87800.0
2009-10-05 10:50:00,42.05,42.17,41.91,42.12,104800.0,31.1533,31.2422,31.0496,31.2052,104800.0
2009-10-05 11:00:00,42.13,42.2,42.01,42.09,90300.0,31.2126,31.2645,31.1237,31.183,90300.0
2009-10-05 11:10:00,42.09,42.09,41.87,41.92,61700.0,31.183,31.183,31.02,31.057,61700.0
2009-10-05 11:20:00,41.91,41.93,41.76,41.82,96800.0,31.0496,31.0644,30.9385,30.9829,96800.0
2009-10-05 11:30:00,41.82,41.91,41.53,41.59,115400.0,30.9829,31.0496,30.7681,30.8125,115400.0
2009-10-05 11:40:00,41.6,41.76,41.58,41.76,45800.0,30.82,30.9385,30.8051,30.9385,45800.0
2009-10-05 11:50:00,41.75,42.03,41.75,41.92,66800.0,30.9311,31.1385,30.9311,31.057,66800.0
2009-10-05 12:00:00,41.92,42.0,41.9,41.91,35900.0,31.057,31.1163,31.0422,31.0496,35900.0
2009-10-05 12:10:00,41.9,41.93,41.8,41.92,43300.0,31.0422,31.0644,30.9681,31.057,43300.0
2009-10-05 12:20:00,41.92,42.05,41.9,42.01,51800.0,31.057,31.1533,31.0422,31.1237,51800.0
2009-10-05 12:30:00,42.01,42.05,41.95,41.95,41500.0,31.1237,31.1533,31.0793,31.0793,41500.0
2009-10-05 12:40:00,41.97,42.11,41.95,42.06,48100.0,31.0941,31.1978,31.0793,31.1608,48100.0
2009-10-05 12:50:00,42.06,42.07,41.92,41.96,42500.0,31.1608,31.1682,31.057,31.0867,42500.0
2009-10-05 13:00:00,41.96,41.99,41.91,41.99,49800.0,31.0867,31.1089,31.0496,31.1089,49800.0
2009-10-05 13:10:00,42.0,42.03,41.9,41.93,32500.0,31.1163,31.1385,31.0422,31.0644,32500.0
2009-10-05 13:20:00,41.93,42.0,41.91,41.93,41500.0,31.0644,31.1163,31.0496,31.0644,41500.0
2009-10-05 13:30:00,41.91,41.93,41.77,41.8,60900.0,31.0496,31.0644,30.9459,30.9681,60900.0
2009-10-05 13:40:00,41.81,41.92,41.79,41.87,52800.0,30.9755,31.057,30.9607,31.02,52800.0
2009-10-05 13:50:00,41.87,41.98,41.86,41.97,68000.0,31.02,31.1015,31.0126,31.0941,68000.0
2009-10-05 14:00:00,41.98,42.02,41.9,41.9,45100.0,31.1015,31.1311,31.0422,31.0422,45100.0
2009-10-05 14:10:00,41.9,42.0,41.88,41.9,45100.0,31.0422,31.1163,31.0274,31.0422,45100.0
2009-10-05 14:20:00,41.9,41.99,41.85,41.99,52300.0,31.0422,31.1089,31.0052,31.1089,52300.0
2009-10-05 14:30:00,41.99,42.09,41.99,42.07,40400.0,31.1089,31.183,31.1089,31.1682,40400.0
2009-10-05 14:40:00,42.06,42.08,41.96,41.98,168100.0,31.1608,31.1756,31.0867,31.1015,168100.0
2009-10-05 14:50:00,41.97,42.2,41.97,42.11,150500.0,31.0941,31.2645,31.0941,31.1978,150500.0
2009-10-05 15:00:00,42.11,42.24,42.07,42.23,120400.0,31.1978,31.2941,31.1682,31.2867,120400.0
2009-10-05 15:10:00,42.24,42.27,42.19,42.26,96800.0,31.2941,31.3163,31.2571,31.3089,96800.0
2009-10-05 15:20:00,42.27,42.3,42.23,42.28,146500.0,31.3163,31.3386,31.2867,31.3237,146500.0
2009-10-05 15:30:00,42.28,42.33,42.2,42.25,185800.0,31.3237,31.3608,31.2645,31.3015,185800.0
2009-10-05 15:40:00,42.25,42.29,42.02,42.1,238400.0,31.3015,31.3311,31.1311,31.1904,238400.0
2009-10-05 15:50:00,42.09,42.12,42.01,42.08,337100.0,31.183,31.2052,31.1237,31.1756,337100.0
2009-10-06 09:30:00,42.41,43.27,42.0,43.0,302700.0,31.4201,32.0572,31.1163,31.8572,302700.0
2009-10-06 09:40:00,43.01,43.26,42.96,43.0,107000.0,31.8646,32.0498,31.8275,31.8572,107000.0
2009-10-06 09:50:00,42.97,43.25,42.87,43.09,120100.0,31.8349,32.0424,31.7609,31.9238,120100.0
2009-10-06 10:00:00,43.11,43.44,43.09,43.41,211800.0,31.9387,32.1831,31.9238,32.1609,211800.0
2009-10-06 10:10:00,43.41,43.45,43.19,43.22,112200.0,32.1609,32.1906,31.9979,32.0202,112200.0
2009-10-06 10:20:00,43.22,43.38,43.21,43.25,96400.0,32.0202,32.1387,32.0127,32.0424,96400.0
2009-10-06 10:30:00,43.24,43.31,43.11,43.17,103300.0,32.035,32.0868,31.9387,31.9831,103300.0
2009-10-06 10:40:00,43.18,43.53,43.16,43.51,158800.0,31.9905,32.2498,31.9757,32.235,158800.0
2009-10-06 10:50:00,43.51,43.84,43.46,43.83,370900.0,32.235,32.4795,32.198,32.4721,370900.0
2009-10-06 11:00:00,43.82,44.04,43.76,44.0,261900.0,32.4647,32.6277,32.4202,32.598,261900.0
2009-10-06 11:10:00,44.0,44.07,43.64,43.68,217500.0,32.598,32.6499,32.3313,32.361,217500.0
2009-10-06 11:20:00,43.68,43.74,43.62,43.65,79300.0,32.361,32.4054,32.3165,32.3387,79300.0
2009-10-06 11:30:00,43.65,43.74,43.62,43.71,72000.0,32.3387,32.4054,32.3165,32.3832,72000.0
2009-10-06 11:40:00,43.71,43.72,43.48,43.49,145200.0,32.3832,32.3906,32.2128,32.2202,145200.0
2009-10-06 11:50:00,43.48,43.55,43.29,43.35,175000.0,32.2128,32.2646,32.072,32.1165,175000.0
2009-10-06 12:00:00,43.35,43.55,43.35,43.53,97000.0,32.1165,32.2646,32.1165,32.2498,97000.0
2009-10-06 12:10:00,43.53,43.65,43.52,43.65,83700.0,32.2498,32.3387,32.2424,32.3387,83700.0
2009-10-06 12:20:00,43.64,43.71,43.62,43.65,98700.0,32.3313,32.3832,32.3165,32.3387,98700.0
2009-10-06 12:30:00,43.65,43.71,43.61,43.7,52800.0,32.3387,32.3832,32.3091,32.3758,52800.0
2009-10-06 12:40:00,43.7,43.76,43.66,43.67,87900.0,32.3758,32.4202,32.3461,32.3535,87900.0
2009-10-06 12:50:00,43.67,43.68,43.51,43.55,89400.0,32.3535,32.361,32.235,32.2646,89400.0
2009-10-06 13:00:00,43.54,43.54,43.31,43.38,122200.0,32.2572,32.2572,32.0868,32.1387,122200.0
2009-10-06 13:10:00,43.39,43.47,43.33,43.44,69300.0,32.1461,32.2054,32.1016,32.1831,69300.0
2009-10-06 13:20:00,43.45,43.5,43.36,43.37,49900.0,32.1906,32.2276,32.1239,32.1313,49900.0
2009-10-06 13:30:00,43.37,43.43,43.31,43.37,69000.0,32.1313,32.1757,32.0868,32.1313,69000.0
2009-10-06 13:40:00,43.37,43.37,43.17,43.2,98500.0,32.1313,32.1313,31.9831,32.0053,98500.0
2009-10-06 13:50:00,43.18,43.18,42.93,43.02,144700.0,31.9905,31.9905,31.8053,31.872,144700.0
2009-10-06 14:00:00,43.02,43.03,42.87,43.0,120200.0,31.872,31.8794,31.7609,31.8572,120200.0
2009-10-06 14:10:00,42.98,43.13,42.92,43.03,87600.0,31.8423,31.9535,31.7979,31.8794,87600.0
2009-10-06 14:20:00,43.03,43.04,42.65,42.69,187800.0,31.8794,31.8868,31.5979,31.6275,187800.0
2009-10-06 14:30:00,42.68,42.88,42.63,42.86,157400.0,31.6201,31.7683,31.583,31.7534,157400.0
2009-10-06 14:40:00,42.88,43.1,42.86,43.06,106600.0,31.7683,31.9312,31.7534,31.9016,106600.0
2009-10-06 14:50:00,43.05,43.22,43.04,43.22,108600.0,31.8942,32.0202,31.8868,32.0202,108600.0
2009-10-06 15:00:00,43.21,43.42,43.16,43.34,157000.0,32.0127,32.1683,31.9757,32.1091,157000.0
2009-10-06 15:10:00,43.34,43.47,43.31,43.31,110500.0,32.1091,32.2054,32.0868,32.0868,110500.0
2009-10-06 15:20:00,43.32,43.37,43.24,43.3,118500.0,32.0942,32.1313,32.035,32.0794,118500.0
2009-10-06 15:30:00,43.3,43.37,43.22,43.23,141000.0,32.0794,32.1313,32.0202,32.0276,141000.0
2009-10-06 15:40:00,43.23,43.23,42.99,43.04,269700.0,32.0276,32.0276,31.8498,31.8868,269700.0
2009-10-06 15:50:00,43.04,43.15,43.04,43.11,327800.0,31.8868,31.9683,31.8868,31.9387,327800.0
2009-10-07 09:30:00,43.04,43.39,42.73,43.19,223800.0,31.8868,32.1461,31.6571,31.9979,223800.0
2009-10-07 09:40:00,43.19,43.27,42.87,43.03,170100.0,31.9979,32.0572,31.7609,31.8794,170100.0
2009-10-07 09:50:00,43.01,43.07,42.8,42.84,297600.0,31.8646,31.909,31.709,31.7386,297600.0
2009-10-07 10:00:00,42.84,42.95,42.74,42.95,83200.0,31.7386,31.8201,31.6645,31.8201,83200.0
2009-10-07 10:10:00,42.95,43.18,42.92,43.07,65400.0,31.8201,31.9905,31.7979,31.909,65400.0
2009-10-07 10:20:00,43.07,43.11,42.8,42.83,88900.0,31.909,31.9387,31.709,31.7312,88900.0
2009-10-07 10:30:00,42.82,42.83,42.58,42.72,156300.0,31.7238,31.7312,31.546,31.6497,156300.0
2009-10-07 10:40:00,42.7,42.81,42.54,42.54,90200.0,31.6349,31.7164,31.5164,31.5164,90200.0
2009-10-07 10:50:00,42.54,42.81,42.5,42.72,79100.0,31.5164,31.7164,31.4867,31.6497,79100.0
2009-10-07 11:00:00,42.72,42.86,42.67,42.76,117900.0,31.6497,31.7534,31.6127,31.6794,117900.0
2009-10-07 11:10:00,42.75,42.81,42.6,42.66,80200.0,31.6719,31.7164,31.5608,31.6053,80200.0
2009-10-07 11:20:00,42.66,42.73,42.48,42.49,61800.0,31.6053,31.6571,31.4719,31.4793,61800.0
2009-10-07 11:30:00,42.49,42.62,42.48,42.53,81200.0,31.4793,31.5756,31.4719,31.509,81200.0
2009-10-07 11:40:00,42.55,42.65,42.42,42.51,86100.0,31.5238,31.5979,31.4275,31.4941,86100.0
2009-10-07 11:50:00,42.51,42.55,42.37,42.38,63700.0,31.4941,31.5238,31.3904,31.3978,63700.0
2009-10-07 12:00:00,42.37,42.51,42.35,42.5,93500.0,31.3904,31.4941,31.3756,31.4867,93500.0
2009-10-07 12:10:00,42.49,42.5,42.4,42.44,59100.0,31.4793,31.4867,31.4126,31.4423,59100.0
2009-10-07 12:20:00,42.44,42.49,42.36,42.48,63600.0,31.4423,31.4793,31.383,31.4719,63600.0
2009-10-07 12:30:00,42.49,42.49,42.36,42.36,84400.0,31.4793,31.4793,31.383,31.383,84400.0
2009-10-07 12:40:00,42.37,42.43,42.35,42.39,73200.0,31.3904,31.4349,31.3756,31.4052,73200.0
2009-10-07 12:50:00,42.38,42.53,42.38,42.52,49500.0,31.3978,31.509,31.3978,31.5015,49500.0
2009-10-07 13:00:00,42.52,42.55,42.4,42.46,76200.0,31.5015,31.5238,31.4126,31.4571,76200.0
2009-10-07 13:10:00,42.46,42.63,42.46,42.61,59000.0,31.4571,31.583,31.4571,31.5682,59000.0
2009-10-07 13:20:00,42.61,42.63,42.49,42.52,51500.0,31.5682,31.583,31.4793,31.5015,51500.0
2009-10-07 13:30:00,42.52,42.55,42.41,42.54,53500.0,31.5015,31.5238,31.4201,31.5164,53500.0
2009-10-07 13:40:00,42.54,42.56,42.37,42.4,54600.0,31.5164,31.5312,31.3904,31.4126,54600.0
2009-10-07 13:50:00,42.4,42.49,42.37,42.44,35800.0,31.4126,31.4793,31.3904,31.4423,35800.0
2009-10-07 14:00:00,42.46,42.47,42.26,42.28,81100.0,31.4571,31.4645,31.3089,31.3237,81100.0
2009-10-07 14:10:00,42.27,42.33,42.17,42.23,104000.0,31.3163,31.3608,31.2422,31.2867,104000.0
2009-10-07 14:20:00,42.22,42.28,42.15,42.24,67200.0,31.2793,31.3237,31.2274,31.2941,67200.0
2009-10-07 14:30:00,42.24,42.27,42.19,42.24,52500.0,31.2941,31.3163,31.2571,31.2941,52500.0
2009-10-07 14:40:00,42.25,42.35,42.17,42.33,90000.0,31.3015,31.3756,31.2422,31.3608,90000.0
2009-10-07 14:50:00,42.34,42.37,42.28,42.31,65900.0,31.3682,31.3904,31.3237,31.346,65900.0
2009-10-07 15:00:00,42.31,42.33,42.24,42.29,128000.0,31.346,31.3608,31.2941,31.3311,128000.0
2009-10-07 15:10:00,42.29,42.37,42.26,42.31,142100.0,31.3311,31.3904,31.3089,31.346,142100.0
2009-10-07 15:20:00,42.31,42.42,42.25,42.38,146200.0,31.346,31.4275,31.3015,31.3978,146200.0
2009-10-07 15:30:00,42.39,42.55,42.37,42.53,137400.0,31.4052,31.5238,31.3904,31.509,137400.0
2009-10-07 15:40:00,42.53,42.63,42.49,42.6,195300.0,31.509,31.583,31.4793,31.5608,195300.0
2009-10-07 15:50:00,42.61,42.66,42.54,42.6,346500.0,31.5682,31.6053,31.5164,31.5608,346500.0
2009-10-08 09:30:00,43.2,43.46,43.0,43.4,212300.0,32.0053,32.198,31.8572,32.1535,212300.0
2009-10-08 09:40:00,43.43,43.43,43.14,43.21,122400.0,32.1757,32.1757,31.9609,32.0127,122400.0
2009-10-08 09:50:00,43.2,43.27,43.02,43.21,126900.0,32.0053,32.0572,31.872,32.0127,126900.0
2009-10-08 10:00:00,43.19,43.22,42.74,42.94,121200.0,31.9979,32.0202,31.6645,31.8127,121200.0
2009-10-08 10:10:00,42.93,43.17,42.9,43.1,51600.0,31.8053,31.9831,31.7831,31.9312,51600.0
2009-10-08 10:20:00,43.1,43.26,43.03,43.23,46500.0,31.9312,32.0498,31.8794,32.0276,46500.0
2009-10-08 10:30:00,43.2,43.43,43.15,43.38,79200.0,32.0053,32.1757,31.9683,32.1387,79200.0
2009-10-08 10:40:00,43.37,43.41,43.28,43.36,58700.0,32.1313,32.1609,32.0646,32.1239,58700.0
2009-10-08 10:50:00,43.37,43.45,43.29,43.41,67200.0,32.1313,32.1906,32.072,32.1609,67200.0
2009-10-08 11:00:00,43.4,43.49,43.32,43.46,70300.0,32.1535,32.2202,32.0942,32.198,70300.0
2009-10-08 11:10:00,43.47,43.71,43.45,43.69,143500.0,32.2054,32.3832,32.1906,32.3684,143500.0
2009-10-08 11:20:00,43.7,43.76,43.63,43.7,65100.0,32.3758,32.4202,32.3239,32.3758,65100.0
2009-10-08 11:30:00,43.72,43.88,43.71,43.77,98100.0,32.3906,32.5091,32.3832,32.4276,98100.0
2009-10-08 11:40:00,43.76,43.8,43.56,43.56,69500.0,32.4202,32.4499,32.272,32.272,69500.0
2009-10-08 11:50:00,43.56,43.73,43.56,43.69,62200.0,32.272,32.398,32.272,32.3684,62200.0
2009-10-08 12:00:00,43.69,43.69,43.58,43.58,33500.0,32.3684,32.3684,32.2869,32.2869,33500.0
2009-10-08 12:10:00,43.59,43.74,43.58,43.7,68700.0,32.2943,32.4054,32.2869,32.3758,68700.0
2009-10-08 12:20:00,43.7,43.72,43.61,43.63,106300.0,32.3758,32.3906,32.3091,32.3239,106300.0
2009-10-08 12:30:00,43.65,43.72,43.53,43.53,66800.0,32.3387,32.3906,32.2498,32.2498,66800.0
2009-10-08 12:40:00,43.53,43.55,43.42,43.43,148000.0,32.2498,32.2646,32.1683,32.1757,148000.0
2009-10-08 12:50:00,43.43,43.51,43.41,43.47,70000.0,32.1757,32.235,32.1609,32.2054,70000.0
2009-10-08 13:00:00,43.46,43.47,43.34,43.38,137200.0,32.198,32.2054,32.1091,32.1387,137200.0
2009-10-08 13:10:00,43.38,43.41,43.2,43.36,114900.0,32.1387,32.1609,32.0053,32.1239,114900.0
2009-10-08 13:20:00,43.33,43.4,43.3,43.34,64300.0,32.1016,32.1535,32.0794,32.1091,64300.0
2009-10-08 13:30:00,43.35,43.35,43.11,43.12,100300.0,32.1165,32.1165,31.9387,31.9461,100300.0
2009-10-08 13:40:00,43.12,43.32,43.12,43.25,85100.0,31.9461,32.0942,31.9461,32.0424,85100.0
2009-10-08 13:50:00,43.26,43.4,43.24,43.39,57800.0,32.0498,32.1535,32.035,32.1461,57800.0
2009-10-08 14:00:00,43.38,43.4,43.28,43.34,56700.0,32.1387,32.1535,32.0646,32.1091,56700.0
2009-10-08 14:10:00,43.36,43.45,43.33,43.36,103900.0,32.1239,32.1906,32.1016,32.1239,103900.0
2009-10-08 14:20:00,43.37,43.41,43.21,43.28,77900.0,32.1313,32.1609,32.0127,32.0646,77900.0
2009-10-08 14:30:00,43.29,43.4,43.27,43.34,40900.0,32.072,32.1535,32.0572,32.1091,40900.0
2009-10-08 14:40:00,43.33,43.42,43.26,43.39,65300.0,32.1016,32.1683,32.0498,32.1461,65300.0
2009-10-08 14:50:00,43.39,43.4,43.32,43.36,62500.0,32.1461,32.1535,32.0942,32.1239,62500.0
2009-10-08 15:00:00,43.36,43.5,43.33,43.45,82800.0,32.1239,32.2276,32.1016,32.1906,82800.0
2009-10-08 15:10:00,43.45,43.46,43.3,43.37,179600.0,32.1906,32.198,32.0794,32.1313,179600.0
2009-10-08 15:20:00,43.37,43.4,43.21,43.21,220200.0,32.1313,32.1535,32.0127,32.0127,220200.0
2009-10-08 15:30:00,43.22,43.23,43.02,43.1,409500.0,32.0202,32.0276,31.872,31.9312,409500.0
2009-10-08 15:40:00,43.09,43.15,43.04,43.11,284400.0,31.9238,31.9683,31.8868,31.9387,284400.0
2009-10-08 15:50:00,43.11,43.15,42.98,43.07,501300.0,31.9387,31.9683,31.8423,31.909,501300.0
2009-10-09 09:30:00,42.99,42.99,42.41,42.54,185200.0,31.8498,31.8498,31.4201,31.5164,185200.0
2009-10-09 09:40:00,42.54,42.89,42.5,42.84,153600.0,31.5164,31.7757,31.4867,31.7386,153600.0
2009-10-09 09:50:00,42.85,43.15,42.85,43.12,95800.0,31.746,31.9683,31.746,31.9461,95800.0
2009-10-09 10:00:00,43.14,43.2,43.0,43.05,99400.0,31.9609,32.0053,31.8572,31.8942,99400.0
2009-10-09 10:10:00,43.06,43.08,42.81,42.81,91700.0,31.9016,31.9164,31.7164,31.7164,91700.0
2009-10-09 10:20:00,42.81,42.86,42.7,42.79,141800.0,31.7164,31.7534,31.6349,31.7016,141800.0
2009-10-09 10:30:00,42.8,42.88,42.58,42.71,173300.0,31.709,31.7683,31.546,31.6423,173300.0
2009-10-09 10:40:00,42.72,42.75,42.62,42.73,89600.0,31.6497,31.6719,31.5756,31.6571,89600.0
2009-10-09 10:50:00,42.73,42.78,42.65,42.71,116500.0,31.6571,31.6942,31.5979,31.6423,116500.0
2009-10-09 11:00:00,42.7,42.82,42.65,42.81,88300.0,31.6349,31.7238,31.5979,31.7164,88300.0
2009-10-09 11:10:00,42.82,42.89,42.78,42.85,76900.0,31.7238,31.7757,31.6942,31.746,76900.0
2009-10-09 11:20:00,42.84,42.95,42.82,42.88,108500.0,31.7386,31.8201,31.7238,31.7683,108500.0
2009-10-09 11:30:00,42.87,42.93,42.81,42.84,71400.0,31.7609,31.8053,31.7164,31.7386,71400.0
2009-10-09 11:40:00,42.85,42.95,42.85,42.92,60100.0,31.746,31.8201,31.746,31.7979,60100.0
2009-10-09 11:50:00,42.92,42.95,42.79,42.8,91300.0,31.7979,31.8201,31.7016,31.709,91300.0
2009-10-09 12:00:00,42.8,42.85,42.54,42.59,136300.0,31.709,31.746,31.5164,31.5534,136300.0
2009-10-09 12:10:00,42.59,42.73,42.59,42.6,103500.0,31.5534,31.6571,31.5534,31.5608,103500.0
2009-10-09 12:20:00,42.61,42.65,42.56,42.64,63800.0,31.5682,31.5979,31.5312,31.5905,63800.0
2009-10-09 12:30:00,42.64,42.65,42.53,42.57,83000.0,31.5905,31.5979,31.509,31.5386,83000.0
2009-10-09 12:40:00,42.57,42.61,42.52,42.6,131800.0,31.5386,31.5682,31.5015,31.5608,131800.0
2009-10-09 12:50:00,42.6,42.71,42.59,42.68,114400.0,31.5608,31.6423,31.5534,31.6201,114400.0
2009-10-09 13:00:00,42.68,42.78,42.68,42.78,67800.0,31.6201,31.6942,31.6201,31.6942,67800.0
2009-10-09 13:10:00,42.78,42.85,42.76,42.84,78000.0,31.6942,31.746,31.6794,31.7386,78000.0
2009-10-09 13:20:00,42.84,42.88,42.84,42.87,38900.0,31.7386,31.7683,31.7386,31.7609,38900.0
2009-10-09 13:30:00,42.86,42.95,42.85,42.94,58400.0,31.7534,31.8201,31.746,31.8127,58400.0
2009-10-09 13:40:00,42.93,42.99,42.92,42.95,50900.0,31.8053,31.8498,31.7979,31.8201,50900.0
2009-10-09 13:50:00,42.95,42.96,42.92,42.94,43500.0,31.8201,31.8275,31.7979,31.8127,43500.0
2009-10-09 14:00:00,42.94,42.99,42.9,42.9,77700.0,31.8127,31.8498,31.7831,31.7831,77700.0
2009-10-09 14:10:00,42.91,42.95,42.85,42.92,70400.0,31.7905,31.8201,31.746,31.7979,70400.0
2009-10-09 14:20:00,42.91,42.92,42.76,42.76,120100.0,31.7905,31.7979,31.6794,31.6794,120100.0
2009-10-09 14:30:00,42.76,42.8,42.65,42.67,135400.0,31.6794,31.709,31.5979,31.6127,135400.0
2009-10-09 14:40:00,42.67,42.87,42.65,42.81,73800.0,31.6127,31.7609,31.5979,31.7164,73800.0
2009-10-09 14:50:00,42.83,42.98,42.83,42.97,69500.0,31.7312,31.8423,31.7312,31.8349,69500.0
2009-10-09 15:00:00,42.96,43.06,42.93,43.03,93900.0,31.8275,31.9016,31.8053,31.8794,93900.0
2009-10-09 15:10:00,43.03,43.1,42.92,42.98,113600.0,31.8794,31.9312,31.7979,31.8423,113600.0
2009-10-09 15:20:00,42.99,43.03,42.95,42.99,84500.0,31.8498,31.8794,31.8201,31.8498,84500.0
2009-10-09 15:30:00,42.98,43.0,42.92,42.99,128500.0,31.8423,31.8572,31.7979,31.8498,128500.0
2009-10-09 15:40:00,42.99,43.04,42.95,42.96,168400.0,31.8498,31.8868,31.8201,31.8275,168400.0
2009-10-09 15:50:00,42.96,43.03,42.96,42.97,292000.0,31.8275,31.8794,31.8275,31.8349,292000.0
2009-10-12 09:30:00,43.41,43.75,43.41,43.49,176100.0,32.1609,32.4128,32.1609,32.2202,176100.0
2009-10-12 09:40:00,43.5,43.52,43.22,43.37,129400.0,32.2276,32.2424,32.0202,32.1313,129400.0
2009-10-12 09:50:00,43.38,43.52,43.36,43.5,49600.0,32.1387,32.2424,32.1239,32.2276,49600.0
2009-10-12 10:00:00,43.5,43.51,43.35,43.37,82500.0,32.2276,32.235,32.1165,32.1313,82500.0
2009-10-12 10:10:00,43.37,43.37,43.12,43.22,153200.0,32.1313,32.1313,31.9461,32.0202,153200.0
2009-10-12 10:20:00,43.23,43.31,43.17,43.29,60600.0,32.0276,32.0868,31.9831,32.072,60600.0
2009-10-12 10:30:00,43.3,43.44,43.3,43.33,67300.0,32.0794,32.1831,32.0794,32.1016,67300.0
2009-10-12 10:40:00,43.32,43.36,43.14,43.16,66700.0,32.0942,32.1239,31.9609,31.9757,66700.0
2009-10-12 10:50:00,43.14,43.21,43.13,43.14,42300.0,31.9609,32.0127,31.9535,31.9609,42300.0
2009-10-12 11:00:00,43.14,43.15,43.01,43.05,47800.0,31.9609,31.9683,31.8646,31.8942,47800.0
2009-10-12 11:10:00,43.05,43.05,42.95,43.01,51400.0,31.8942,31.8942,31.8201,31.8646,51400.0
2009-10-12 11:20:00,43.01,43.13,43.01,43.06,89900.0,31.8646,31.9535,31.8646,31.9016,89900.0
2009-10-12 11:30:00,43.06,43.2,42.99,43.18,36700.0,31.9016,32.0053,31.8498,31.9905,36700.0
2009-10-12 11:40:00,43.17,43.18,43.09,43.13,33900.0,31.9831,31.9905,31.9238,31.9535,33900.0
2009-10-12 11:50:00,43.13,43.23,43.13,43.23,32400.0,31.9535,32.0276,31.9535,32.0276,32400.0
2009-10-12 12:00:00,43.23,43.31,43.21,43.3,41200.0,32.0276,32.0868,32.0127,32.0794,41200.0
2009-10-12 12:10:00,43.31,43.39,43.29,43.29,29900.0,32.0868,32.1461,32.072,32.072,29900.0
2009-10-12 12:20:00,43.3,43.31,43.18,43.19,27100.0,32.0794,32.0868,31.9905,31.9979,27100.0
2009-10-12 12:30:00,43.2,43.28,43.14,43.27,46200.0,32.0053,32.0646,31.9609,32.0572,46200.0
2009-10-12 12:40:00,43.26,43.28,43.12,43.12,33000.0,32.0498,32.0646,31.9461,31.9461,33000.0
2009-10-12 12:50:00,43.12,43.17,43.12,43.13,31200.0,31.9461,31.9831,31.9461,31.9535,31200.0
2009-10-12 13:00:00,43.14,43.14,43.02,43.03,35100.0,31.9609,31.9609,31.872,31.8794,35100.0
2009-10-12 13:10:00,43.03,43.06,43.02,43.04,55200.0,31.8794,31.9016,31.872,31.8868,55200.0
2009-10-12 13:20:00,43.03,43.04,42.94,42.94,65700.0,31.8794,31.8868,31.8127,31.8127,65700.0
2009-10-12 13:30:00,42.94,43.01,42.93,43.01,51600.0,31.8127,31.8646,31.8053,31.8646,51600.0
2009-10-12 13:40:00,43.01,43.1,43.0,43.02,78700.0,31.8646,31.9312,31.8572,31.872,78700.0
2009-10-12 13:50:00,43.02,43.02,42.98,43.0,22700.0,31.872,31.872,31.8423,31.8572,22700.0
2009-10-12 14:00:00,42.99,43.02,42.95,42.97,71600.0,31.8498,31.872,31.8201,31.8349,71600.0
2009-10-12 14:10:00,42.96,42.96,42.75,42.76,90600.0,31.8275,31.8275,31.6719,31.6794,90600.0
2009-10-12 14:20:00,42.75,42.76,42.65,42.68,204600.0,31.6719,31.6794,31.5979,31.6201,204600.0
2009-10-12 14:30:00,42.68,42.7,42.4,42.46,273100.0,31.6201,31.6349,31.4126,31.4571,273100.0
2009-10-12 14:40:00,42.46,42.52,42.41,42.42,114300.0,31.4571,31.5015,31.4201,31.4275,114300.0
2009-10-12 14:50:00,42.41,42.42,42.19,42.37,208100.0,31.4201,31.4275,31.2571,31.3904,208100.0
2009-10-12 15:00:00,42.36,42.45,42.32,42.41,268300.0,31.383,31.4497,31.3534,31.4201,268300.0
2009-10-12 15:10:00,42.42,42.44,42.35,42.4,125800.0,31.4275,31.4423,31.3756,31.4126,125800.0
2009-10-12 15:20:00,42.4,42.55,42.4,42.5,375100.0,31.4126,31.5238,31.4126,31.4867,375100.0
2009-10-12 15:30:00,42.5,42.63,42.48,42.53,290400.0,31.4867,31.583,31.4719,31.509,290400.0
2009-10-12 15:40:00,42.53,42.6,42.49,42.55,339500.0,31.509,31.5608,31.4793,31.5238,339500.0
2009-10-12 15:50:00,42.55,42.66,42.53,42.61,615100.0,31.5238,31.6053,31.509,31.5682,615100.0
2009-10-13 09:30:00,42.52,42.77,42.41,42.57,96100.0,31.5015,31.6868,31.4201,31.5386,96100.0
2009-10-13 09:40:00,42.57,42.65,42.28,42.36,105100.0,31.5386,31.5979,31.3237,31.383,105100.0
2009-10-13 09:50:00,42.35,42.5,42.13,42.19,117800.0,31.3756,31.4867,31.2126,31.2571,117800.0
2009-10-13 10:00:00,42.18,42.34,42.12,42.33,84500.0,31.2497,31.3682,31.2052,31.3608,84500.0
2009-10-13 10:10:00,42.33,42.48,42.25,42.44,78200.0,31.3608,31.4719,31.3015,31.4423,78200.0
2009-10-13 10:20:00,42.45,42.55,42.34,42.55,85700.0,31.4497,31.5238,31.3682,31.5238,85700.0
2009-10-13 10:30:00,42.53,42.57,42.42,42.42,66000.0,31.509,31.5386,31.4275,31.4275,66000.0
2009-10-13 10:40:00,42.4,42.54,42.39,42.44,42400.0,31.4126,31.5164,31.4052,31.4423,42400.0
2009-10-13 10:50:00,42.44,42.55,42.39,42.51,41200.0,31.4423,31.5238,31.4052,31.4941,41200.0
2009-10-13 11:00:00,42.5,42.54,42.38,42.43,76000.0,31.4867,31.5164,31.3978,31.4349,76000.0
2009-10-13 11:10:00,42.45,42.55,42.44,42.54,57300.0,31.4497,31.5238,31.4423,31.5164,57300.0
2009-10-13 11:20:00,42.53,42.6,42.49,42.55,63800.0,31.509,31.5608,31.4793,31.5238,63800.0
2009-10-13 11:30:00,42.57,42.64,42.53,42.62,138600.0,31.5386,31.5905,31.509,31.5756,138600.0
2009-10-13 11:40:00,42.63,42.69,42.56,42.62,148600.0,31.583,31.6275,31.5312,31.5756,148600.0
2009-10-13 11:50:00,42.63,42.67,42.5,42.56,86600.0,31.583,31.6127,31.4867,31.5312,86600.0
2009-10-13 12:00:00,42.55,42.62,42.52,42.56,78600.0,31.5238,31.5756,31.5015,31.5312,78600.0
2009-10-13 12:10:00,42.55,42.61,42.53,42.53,34200.0,31.5238,31.5682,31.509,31.509,34200.0
2009-10-13 12:20:00,42.54,42.56,42.42,42.56,54500.0,31.5164,31.5312,31.4275,31.5312,54500.0
2009-10-13 12:30:00,42.55,42.56,42.53,42.55,26600.0,31.5238,31.5312,31.509,31.5238,26600.0
2009-10-13 12:40:00,42.55,42.55,42.5,42.52,30000.0,31.5238,31.5238,31.4867,31.5015,30000.0
2009-10-13 12:50:00,42.51,42.6,42.51,42.52,57400.0,31.4941,31.5608,31.4941,31.5015,57400.0
2009-10-13 13:00:00,42.53,42.6,42.5,42.6,66900.0,31.509,31.5608,31.4867,31.5608,66900.0
2009-10-13 13:10:00,42.6,42.62,42.54,42.58,48300.0,31.5608,31.5756,31.5164,31.546,48300.0
2009-10-13 13:20:00,42.58,42.59,42.5,42.56,63900.0,31.546,31.5534,31.4867,31.5312,63900.0
2009-10-13 13:30:00,42.56,42.61,42.55,42.58,41500.0,31.5312,31.5682,31.5238,31.546,41500.0
2009-10-13 13:40:00,42.58,42.58,42.47,42.51,69800.0,31.546,31.546,31.4645,31.4941,69800.0
2009-10-13 13:50:00,42.52,42.64,42.5,42.59,62200.0,31.5015,31.5905,31.4867,31.5534,62200.0
2009-10-13 14:00:00,42.6,42.6,42.42,42.49,120400.0,31.5608,31.5608,31.4275,31.4793,120400.0
2009-10-13 14:10:00,42.5,42.61,42.46,42.58,125300.0,31.4867,31.5682,31.4571,31.546,125300.0
2009-10-13 14:20:00,42.59,42.62,42.53,42.58,137200.0,31.5534,31.5756,31.509,31.546,137200.0
2009-10-13 14:30:00,42.57,42.6,42.52,42.54,68100.0,31.5386,31.5608,31.5015,31.5164,68100.0
2009-10-13 14:40:00,42.55,42.67,42.54,42.67,154700.0,31.5238,31.6127,31.5164,31.6127,154700.0
2009-10-13 14:50:00,42.67,42.67,42.52,42.57,130400.0,31.6127,31.6127,31.5015,31.5386,130400.0
2009-10-13 15:00:00,42.58,42.68,42.56,42.62,113700.0,31.546,31.6201,31.5312,31.5756,113700.0
2009-10-13 15:10:00,42.62,42.76,42.61,42.7,268400.0,31.5756,31.6794,31.5682,31.6349,268400.0
2009-10-13 15:20:00,42.69,42.7,42.64,42.69,127100.0,31.6275,31.6349,31.5905,31.6275,127100.0
2009-10-13 15:30:00,42.68,42.69,42.6,42.63,207400.0,31.6201,31.6275,31.5608,31.583,207400.0
2009-10-13 15:40:00,42.62,42.69,42.59,42.64,283900.0,31.5756,31.6275,31.5534,31.5905,283900.0
2009-10-13 15:50:00,42.64,42.69,42.61,42.65,392200.0,31.5905,31.6275,31.5682,31.5979,392200.0
2009-10-14 09:30:00,43.17,43.41,43.01,43.07,150900.0,31.9831,32.1609,31.8646,31.909,150900.0
2009-10-14 09:40:00,43.07,43.19,42.86,42.86,197200.0,31.909,31.9979,31.7534,31.7534,197200.0
2009-10-14 09:50:00,42.86,43.11,42.86,43.02,117100.0,31.7534,31.9387,31.7534,31.872,117100.0
2009-10-14 10:00:00,43.03,43.1,42.96,43.01,176600.0,31.8794,31.9312,31.8275,31.8646,176600.0
2009-10-14 10:10:00,43.01,43.06,42.93,42.96,137100.0,31.8646,31.9016,31.8053,31.8275,137100.0
2009-10-14 10:20:00,42.96,42.97,42.79,42.95,114400.0,31.8275,31.8349,31.7016,31.8201,114400.0
2009-10-14 10:30:00,42.95,43.09,42.9,43.04,234400.0,31.8201,31.9238,31.7831,31.8868,234400.0
2009-10-14 10:40:00,43.05,43.06,42.97,42.98,95600.0,31.8942,31.9016,31.8349,31.8423,95600.0
2009-10-14 10:50:00,42.99,43.06,42.96,43.01,82400.0,31.8498,31.9016,31.8275,31.8646,82400.0
2009-10-14 11:00:00,43.02,43.12,43.0,43.01,145500.0,31.872,31.9461,31.8572,31.8646,145500.0
2009-10-14 11:10:00,43.01,43.05,42.98,43.03,93900.0,31.8646,31.8942,31.8423,31.8794,93900.0
2009-10-14 11:20:00,43.03,43.25,43.03,43.08,179500.0,31.8794,32.0424,31.8794,31.9164,179500.0
2009-10-14 11:30:00,43.09,43.17,43.08,43.1,66200.0,31.9238,31.9831,31.9164,31.9312,66200.0
2009-10-14 11:40:00,43.1,43.14,43.06,43.13,53300.0,31.9312,31.9609,31.9016,31.9535,53300.0
2009-10-14 11:50:00,43.12,43.15,43.07,43.07,79700.0,31.9461,31.9683,31.909,31.909,79700.0
2009-10-14 12:00:00,43.07,43.25,43.07,43.2,108300.0,31.909,32.0424,31.909,32.0053,108300.0
2009-10-14 12:10:00,43.2,43.24,43.19,43.23,70300.0,32.0053,32.035,31.9979,32.0276,70300.0
2009-10-14 12:20:00,43.23,43.41,43.2,43.34,201700.0,32.0276,32.1609,32.0053,32.1091,201700.0
2009-10-14 12:30:00,43.35,43.38,43.11,43.26,230200.0,32.1165,32.1387,31.9387,32.0498,230200.0
2009-10-14 12:40:00,43.25,43.27,43.2,43.23,30300.0,32.0424,32.0572,32.0053,32.0276,30300.0
2009-10-14 12:50:00,43.21,43.29,43.2,43.29,49700.0,32.0127,32.072,32.0053,32.072,49700.0
2009-10-14 13:00:00,43.29,43.39,43.29,43.38,84000.0,32.072,32.1461,32.072,32.1387,84000.0
2009-10-14 13:10:00,43.38,43.46,43.35,43.36,84400.0,32.1387,32.198,32.1165,32.1239,84400.0
2009-10-14 13:20:00,43.35,43.43,43.28,43.29,55300.0,32.1165,32.1757,32.0646,32.072,55300.0
2009-10-14 13:30:00,43.29,43.35,43.28,43.31,42000.0,32.072,32.1165,32.0646,32.0868,42000.0
2009-10-14 13:40:00,43.3,43.37,43.29,43.3,76500.0,32.0794,32.1313,32.072,32.0794,76500.0
2009-10-14 13:50:00,43.3,43.38,43.3,43.35,174600.0,32.0794,32.1387,32.0794,32.1165,174600.0
2009-10-14 14:00:00,43.35,43.45,43.35,43.42,153100.0,32.1165,32.1906,32.1165,32.1683,153100.0
2009-10-14 14:10:00,43.41,43.43,43.31,43.37,112000.0,32.1609,32.1757,32.0868,32.1313,112000.0
2009-10-14 14:20:00,43.37,43.45,43.35,43.35,137200.0,32.1313,32.1906,32.1165,32.1165,137200.0
2009-10-14 14:30:00,43.35,43.45,43.35,43.4,82300.0,32.1165,32.1906,32.1165,32.1535,82300.0
2009-10-14 14:40:00,43.41,43.43,43.35,43.42,72100.0,32.1609,32.1757,32.1165,32.1683,72100.0
2009-10-14 14:50:00,43.41,43.52,43.37,43.47,185100.0,32.1609,32.2424,32.1313,32.2054,185100.0
2009-10-14 15:00:00,43.47,43.64,43.46,43.64,139000.0,32.2054,32.3313,32.198,32.3313,139000.0
2009-10-14 15:10:00,43.63,43.67,43.59,43.66,161200.0,32.3239,32.3535,32.2943,32.3461,161200.0
2009-10-14 15:20:00,43.66,43.83,43.6,43.83,287500.0,32.3461,32.4721,32.3017,32.4721,287500.0
2009-10-14 15:30:00,43.83,43.83,43.74,43.77,275000.0,32.4721,32.4721,32.4054,32.4276,275000.0
2009-10-14 15:40:00,43.78,43.83,43.72,43.72,507500.0,32.435,32.4721,32.3906,32.3906,507500.0
2009-10-14 15:50:00,43.72,43.76,43.65,43.74,538900.0,32.3906,32.4202,32.3387,32.4054,538900.0
2009-10-15 09:30:00,43.53,43.9,43.52,43.79,322700.0,32.2498,32.5239,32.2424,32.4424,322700.0
2009-10-15 09:40:00,43.78,43.82,43.66,43.81,244400.0,32.435,32.4647,32.3461,32.4573,244400.0
2009-10-15 09:50:00,43.79,43.86,43.68,43.79,185600.0,32.4424,32.4943,32.361,32.4424,185600.0
2009-10-15 10:00:00,43.8,43.85,43.64,43.79,159200.0,32.4499,32.4869,32.3313,32.4424,159200.0
2009-10-15 10:10:00,43.81,43.84,43.48,43.51,224800.0,32.4573,32.4795,32.2128,32.235,224800.0
2009-10-15 10:20:00,43.5,43.57,43.35,43.47,115100.0,32.2276,32.2795,32.1165,32.2054,115100.0
2009-10-15 10:30:00,43.47,43.54,43.42,43.48,96000.0,32.2054,32.2572,32.1683,32.2128,96000.0
2009-10-15 10:40:00,43.47,43.64,43.44,43.57,112300.0,32.2054,32.3313,32.1831,32.2795,112300.0
2009-10-15 10:50:00,43.55,43.8,43.55,43.8,80200.0,32.2646,32.4499,32.2646,32.4499,80200.0
2009-10-15 11:00:00,43.82,43.98,43.78,43.79,173600.0,32.4647,32.5832,32.435,32.4424,173600.0
2009-10-15 11:10:00,43.8,43.84,43.68,43.7,76700.0,32.4499,32.4795,32.361,32.3758,76700.0
2009-10-15 11:20:00,43.69,43.81,43.66,43.77,70500.0,32.3684,32.4573,32.3461,32.4276,70500.0
2009-10-15 11:30:00,43.75,43.78,43.57,43.63,87500.0,32.4128,32.435,32.2795,32.3239,87500.0
2009-10-15 11:40:00,43.63,43.71,43.6,43.7,42500.0,32.3239,32.3832,32.3017,32.3758,42500.0
2009-10-15 11:50:00,43.7,43.74,43.68,43.74,30900.0,32.3758,32.4054,32.361,32.4054,30900.0
2009-10-15 12:00:00,43.73,43.85,43.71,43.84,60800.0,32.398,32.4869,32.3832,32.4795,60800.0
2009-10-15 12:10:00,43.83,43.94,43.72,43.9,213600.0,32.4721,32.5536,32.3906,32.5239,213600.0
2009-10-15 12:20:00,43.91,43.93,43.83,43.85,35100.0,32.5313,32.5462,32.4721,32.4869,35100.0
2009-10-15 12:30:00,43.86,43.92,43.79,43.81,82300.0,32.4943,32.5388,32.4424,32.4573,82300.0
2009-10-15 12:40:00,43.82,43.85,43.77,43.78,55700.0,32.4647,32.4869,32.4276,32.435,55700.0
2009-10-15 12:50:00,43.77,43.8,43.58,43.59,111600.0,32.4276,32.4499,32.2869,32.2943,111600.0
2009-10-15 13:00:00,43.59,43.61,43.51,43.52,84200.0,32.2943,32.3091,32.235,32.2424,84200.0
2009-10-15 13:10:00,43.52,43.68,43.42,43.67,92800.0,32.2424,32.361,32.1683,32.3535,92800.0
2009-10-15 13:20:00,43.68,43.83,43.68,43.83,24600.0,32.361,32.4721,32.361,32.4721,24600.0
2009-10-15 13:30:00,43.81,43.84,43.74,43.78,40000.0,32.4573,32.4795,32.4054,32.435,40000.0
2009-10-15 13:40:00,43.77,43.88,43.76,43.87,107800.0,32.4276,32.5091,32.4202,32.5017,107800.0
2009-10-15 13:50:00,43.87,44.0,43.86,43.95,256700.0,32.5017,32.598,32.4943,32.561,256700.0
2009-10-15 14:00:00,43.95,44.1,43.95,44.08,208000.0,32.561,32.6721,32.561,32.6573,208000.0
2009-10-15 14:10:00,44.09,44.09,44.04,44.05,196600.0,32.6647,32.6647,32.6277,32.6351,196600.0
2009-10-15 14:20:00,44.05,44.07,44.03,44.04,73400.0,32.6351,32.6499,32.6203,32.6277,73400.0
2009-10-15 14:30:00,44.05,44.1,44.04,44.05,182800.0,32.6351,32.6721,32.6277,32.6351,182800.0
2009-10-15 14:40:00,44.05,44.12,44.0,44.12,69600.0,32.6351,32.6869,32.598,32.6869,69600.0
2009-10-15 14:50:00,44.13,44.2,44.12,44.16,137400.0,32.6943,32.7462,32.6869,32.7166,137400.0
2009-10-15 15:00:00,44.16,44.22,44.16,44.2,113500.0,32.7166,32.761,32.7166,32.7462,113500.0
2009-10-15 15:10:00,44.2,44.22,44.08,44.08,108000.0,32.7462,32.761,32.6573,32.6573,108000.0
2009-10-15 15:20:00,44.09,44.09,43.89,43.9,162500.0,32.6647,32.6647,32.5165,32.5239,162500.0
2009-10-15 15:30:00,43.89,44.02,43.87,44.0,195200.0,32.5165,32.6128,32.5017,32.598,195200.0
2009-10-15 15:40:00,44.0,44.04,43.93,43.99,145100.0,32.598,32.6277,32.5462,32.5906,145100.0
2009-10-15 15:50:00,43.99,44.08,43.99,44.05,284200.0,32.5906,32.6573,32.5906,32.6351,284200.0
2009-10-16 09:30:00,43.56,43.82,43.5,43.71,335700.0,32.272,32.4647,32.2276,32.3832,335700.0
2009-10-16 09:40:00,43.7,43.76,43.42,43.52,121700.0,32.3758,32.4202,32.1683,32.2424,121700.0
2009-10-16 09:50:00,43.52,43.61,43.32,43.37,114800.0,32.2424,32.3091,32.0942,32.1313,114800.0
2009-10-16 10:00:00,43.37,43.41,43.03,43.12,219700.0,32.1313,32.1609,31.8794,31.9461,219700.0
2009-10-16 10:10:00,43.13,43.51,43.09,43.5,111900.0,31.9535,32.235,31.9238,32.2276,111900.0
2009-10-16 10:20:00,43.5,43.61,43.47,43.59,174700.0,32.2276,32.3091,32.2054,32.2943,174700.0
2009-10-16 10:30:00,43.59,43.65,43.49,43.51,78400.0,32.2943,32.3387,32.2202,32.235,78400.0
2009-10-16 10:40:00,43.5,43.5,43.32,43.48,72200.0,32.2276,32.2276,32.0942,32.2128,72200.0
2009-10-16 10:50:00,43.47,43.56,43.43,43.55,75500.0,32.2054,32.272,32.1757,32.2646,75500.0
2009-10-16 11:00:00,43.53,43.63,43.5,43.54,65800.0,32.2498,32.3239,32.2276,32.2572,65800.0
2009-10-16 11:10:00,43.54,43.72,43.54,43.68,63900.0,32.2572,32.3906,32.2572,32.361,63900.0
2009-10-16 11:20:00,43.69,43.78,43.65,43.73,69700.0,32.3684,32.435,32.3387,32.398,69700.0
2009-10-16 11:30:00,43.73,43.73,43.51,43.54,41000.0,32.398,32.398,32.235,32.2572,41000.0
2009-10-16 11:40:00,43.54,43.67,43.53,43.62,39500.0,32.2572,32.3535,32.2498,32.3165,39500.0
2009-10-16 11:50:00,43.61,43.65,43.52,43.55,87100.0,32.3091,32.3387,32.2424,32.2646,87100.0
2009-10-16 12:00:00,43.56,43.59,43.5,43.56,27100.0,32.272,32.2943,32.2276,32.272,27100.0
2009-10-16 12:10:00,43.55,43.69,43.55,43.66,51800.0,32.2646,32.3684,32.2646,32.3461,51800.0
2009-10-16 12:20:00,43.66,43.72,43.63,43.65,50900.0,32.3461,32.3906,32.3239,32.3387,50900.0
2009-10-16 12:30:00,43.64,43.7,43.61,43.61,21100.0,32.3313,32.3758,32.3091,32.3091,21100.0
2009-10-16 12:40:00,43.6,43.62,43.47,43.55,32000.0,32.3017,32.3165,32.2054,32.2646,32000.0
2009-10-16 12:50:00,43.56,43.65,43.5,43.61,58900.0,32.272,32.3387,32.2276,32.3091,58900.0
2009-10-16 13:00:00,43.61,43.65,43.56,43.62,28900.0,32.3091,32.3387,32.272,32.3165,28900.0
2009-10-16 13:10:00,43.6,43.79,43.6,43.74,77700.0,32.3017,32.4424,32.3017,32.4054,77700.0
2009-10-16 13:20:00,43.75,43.82,43.72,43.82,44000.0,32.4128,32.4647,32.3906,32.4647,44000.0
2009-10-16 13:30:00,43.81,43.84,43.72,43.72,49100.0,32.4573,32.4795,32.3906,32.3906,49100.0
2009-10-16 13:40:00,43.72,43.96,43.72,43.93,110400.0,32.3906,32.5684,32.3906,32.5462,110400.0
2009-10-16 13:50:00,43.92,43.99,43.87,43.87,78500.0,32.5388,32.5906,32.5017,32.5017,78500.0
2009-10-16 14:00:00,43.88,43.88,43.75,43.77,61200.0,32.5091,32.5091,32.4128,32.4276,61200.0
2009-10-16 14:10:00,43.78,43.93,43.75,43.9,111000.0,32.435,32.5462,32.4128,32.5239,111000.0
2009-10-16 14:20:00,43.9,44.01,43.87,43.95,164000.0,32.5239,32.6054,32.5017,32.561,164000.0
2009-10-16 14:30:00,43.94,44.02,43.94,43.95,88100.0,32.5536,32.6128,32.5536,32.561,88100.0
2009-10-16 14:40:00,43.96,43.97,43.92,43.95,73200.0,32.5684,32.5758,32.5388,32.561,73200.0
2009-10-16 14:50:00,43.94,43.95,43.82,43.86,43700.0,32.5536,32.561,32.4647,32.4943,43700.0
2009-10-16 15:00:00,43.85,43.91,43.81,43.9,131500.0,32.4869,32.5313,32.4573,32.5239,131500.0
2009-10-16 15:10:00,43.91,44.05,43.89,44.01,129100.0,32.5313,32.6351,32.5165,32.6054,129100.0
2009-10-16 15:20:00,44.0,44.03,43.93,44.0,128400.0,32.598,32.6203,32.5462,32.598,128400.0
2009-10-16 15:30:00,43.99,44.1,43.93,44.09,222200.0,32.5906,32.6721,32.5462,32.6647,222200.0
2009-10-16 15:40:00,44.09,44.17,43.9,43.97,294000.0,32.6647,32.724,32.5239,32.5758,294000.0
2009-10-16 15:50:00,43.96,44.02,43.89,44.01,653800.0,32.5684,32.6128,32.5165,32.6054,653800.0
2009-10-19 09:30:00,44.16,44.81,44.16,44.71,258600.0,32.7166,33.1981,32.7166,33.124,258600.0
2009-10-19 09:40:00,44.74,44.94,44.73,44.85,325000.0,33.1463,33.2944,33.1389,33.2278,325000.0
2009-10-19 09:50:00,44.84,44.89,44.5,44.62,207300.0,33.2204,33.2574,32.9685,33.0574,207300.0
2009-10-19 10:00:00,44.62,44.84,44.58,44.76,171900.0,33.0574,33.2204,33.0277,33.1611,171900.0
2009-10-19 10:10:00,44.74,44.84,44.65,44.67,144100.0,33.1463,33.2204,33.0796,33.0944,144100.0
2009-10-19 10:20:00,44.67,45.08,44.67,45.05,229600.0,33.0944,33.3982,33.0944,33.3759,229600.0
2009-10-19 10:30:00,45.05,45.19,45.05,45.06,154600.0,33.3759,33.4797,33.3759,33.3833,154600.0
2009-10-19 10:40:00,45.07,45.08,44.85,45.02,238300.0,33.3908,33.3982,33.2278,33.3537,238300.0
2009-10-19 10:50:00,45.02,45.14,44.97,45.04,313800.0,33.3537,33.4426,33.3167,33.3685,313800.0
2009-10-19 11:00:00,45.04,45.13,45.02,45.09,180300.0,33.3685,33.4352,33.3537,33.4056,180300.0
2009-10-19 11:10:00,45.08,45.15,44.99,45.12,167600.0,33.3982,33.45,33.3315,33.4278,167600.0
2009-10-19 11:20:00,45.11,45.13,45.0,45.1,227200.0,33.4204,33.4352,33.3389,33.413,227200.0
2009-10-19 11:30:00,45.11,45.2,45.1,45.2,276800.0,33.4204,33.4871,33.413,33.4871,276800.0
2009-10-19 11:40:00,45.2,45.27,45.15,45.25,125800.0,33.4871,33.5389,33.45,33.5241,125800.0
2009-10-19 11:50:00,45.26,45.38,45.22,45.38,206700.0,33.5315,33.6204,33.5019,33.6204,206700.0
2009-10-19 12:00:00,45.38,45.87,45.34,45.74,616400.0,33.6204,33.9834,33.5908,33.8871,616400.0
2009-10-19 12:10:00,45.74,45.8,45.62,45.77,240600.0,33.8871,33.9316,33.7982,33.9094,240600.0
2009-10-19 12:20:00,45.77,45.79,45.62,45.7,140900.0,33.9094,33.9242,33.7982,33.8575,140900.0
2009-10-19 12:30:00,45.7,45.71,45.55,45.58,209900.0,33.8575,33.8649,33.7464,33.7686,209900.0
2009-10-19 12:40:00,45.58,45.73,45.58,45.72,67800.0,33.7686,33.8797,33.7686,33.8723,67800.0
2009-10-19 12:50:00,45.7,45.78,45.68,45.78,76700.0,33.8575,33.9168,33.8427,33.9168,76700.0
2009-10-19 13:00:00,45.77,45.79,45.68,45.79,103700.0,33.9094,33.9242,33.8427,33.9242,103700.0
2009-10-19 13:10:00,45.78,45.85,45.65,45.65,132500.0,33.9168,33.9686,33.8205,33.8205,132500.0
2009-10-19 13:20:00,45.65,45.84,45.65,45.83,114800.0,33.8205,33.9612,33.8205,33.9538,114800.0
2009-10-19 13:30:00,45.84,46.0,45.82,45.88,207200.0,33.9612,34.0798,33.9464,33.9909,207200.0
2009-10-19 13:40:00,45.88,45.92,45.73,45.77,197000.0,33.9909,34.0205,33.8797,33.9094,197000.0
2009-10-19 13:50:00,45.78,45.99,45.77,45.97,183500.0,33.9168,34.0723,33.9094,34.0575,183500.0
2009-10-19 14:00:00,45.97,46.39,45.97,46.36,487900.0,34.0575,34.3687,34.0575,34.3465,487900.0
2009-10-19 14:10:00,46.37,46.4,46.21,46.21,256900.0,34.3539,34.3761,34.2353,34.2353,256900.0
2009-10-19 14:20:00,46.21,46.24,46.12,46.18,140800.0,34.2353,34.2576,34.1687,34.2131,140800.0
2009-10-19 14:30:00,46.17,46.18,46.0,46.03,133300.0,34.2057,34.2131,34.0798,34.102,133300.0
2009-10-19 14:40:00,46.03,46.06,45.95,46.04,95600.0,34.102,34.1242,34.0427,34.1094,95600.0
2009-10-19 14:50:00,46.04,46.16,45.97,46.15,179600.0,34.1094,34.1983,34.0575,34.1909,179600.0
2009-10-19 15:00:00,46.15,46.16,46.08,46.13,122100.0,34.1909,34.1983,34.139,34.1761,122100.0
2009-10-19 15:10:00,46.13,46.21,46.11,46.11,175900.0,34.1761,34.2353,34.1613,34.1613,175900.0
2009-10-19 15:20:00,46.12,46.14,46.08,46.11,253600.0,34.1687,34.1835,34.139,34.1613,253600.0
2009-10-19 15:30:00,46.1,46.11,45.96,45.96,419300.0,34.1538,34.1613,34.0501,34.0501,419300.0
2009-10-19 15:40:00,45.96,46.16,45.9,46.09,481500.0,34.0501,34.1983,34.0057,34.1464,481500.0
2009-10-19 15:50:00,46.09,46.14,45.98,45.99,684100.0,34.1464,34.1835,34.0649,34.0723,684100.0
2009-10-20 09:30:00,47.15,47.19,46.32,46.36,554000.0,34.9317,34.9614,34.3168,34.3465,554000.0
2009-10-20 09:40:00,46.36,46.46,46.0,46.2,267000.0,34.3465,34.4206,34.0798,34.2279,267000.0
2009-10-20 09:50:00,46.23,46.29,45.76,46.02,419800.0,34.2502,34.2946,33.9019,34.0946,419800.0
2009-10-20 10:00:00,46.02,46.24,46.01,46.2,460900.0,34.0946,34.2576,34.0872,34.2279,460900.0
2009-10-20 10:10:00,46.2,46.28,45.91,45.95,397400.0,34.2279,34.2872,34.0131,34.0427,397400.0
2009-10-20 10:20:00,45.95,46.28,45.94,46.17,465800.0,34.0427,34.2872,34.0353,34.2057,465800.0
2009-10-20 10:30:00,46.17,46.24,46.07,46.21,197700.0,34.2057,34.2576,34.1316,34.2353,197700.0
2009-10-20 10:40:00,46.21,46.35,46.03,46.04,224500.0,34.2353,34.3391,34.102,34.1094,224500.0
2009-10-20 10:50:00,46.05,46.23,45.82,46.15,102900.0,34.1168,34.2502,33.9464,34.1909,102900.0
2009-10-20 11:00:00,46.16,46.28,45.82,46.25,136500.0,34.1983,34.2872,33.9464,34.265,136500.0
2009-10-20 11:10:00,46.26,46.26,46.08,46.21,56600.0,34.2724,34.2724,34.139,34.2353,56600.0
2009-10-20 11:20:00,46.22,46.22,45.96,46.04,104000.0,34.2427,34.2427,34.0501,34.1094,104000.0
2009-10-20 11:30:00,46.03,46.05,45.72,45.75,212100.0,34.102,34.1168,33.8723,33.8945,212100.0
2009-10-20 11:40:00,45.75,45.75,45.44,45.59,170100.0,33.8945,33.8945,33.6649,33.776,170100.0
2009-10-20 11:50:00,45.6,45.71,45.54,45.54,100800.0,33.7834,33.8649,33.739,33.739,100800.0
2009-10-20 12:00:00,45.55,45.66,45.39,45.5,219200.0,33.7464,33.8279,33.6278,33.7093,219200.0
2009-10-20 12:10:00,45.5,45.7,45.47,45.52,144300.0,33.7093,33.8575,33.6871,33.7241,144300.0
2009-10-20 12:20:00,45.51,45.68,45.49,45.58,79300.0,33.7167,33.8427,33.7019,33.7686,79300.0
2009-10-20 12:30:00,45.58,45.59,45.41,45.42,74300.0,33.7686,33.776,33.6426,33.6501,74300.0
2009-10-20 12:40:00,45.43,45.62,45.41,45.62,104700.0,33.6575,33.7982,33.6426,33.7982,104700.0
2009-10-20 12:50:00,45.63,45.8,45.61,45.7,85300.0,33.8056,33.9316,33.7908,33.8575,85300.0
2009-10-20 13:00:00,45.71,45.86,45.71,45.82,57700.0,33.8649,33.976,33.8649,33.9464,57700.0
2009-10-20 13:10:00,45.81,45.96,45.79,45.83,45200.0,33.939,34.0501,33.9242,33.9538,45200.0
2009-10-20 13:20:00,45.84,45.87,45.77,45.82,39000.0,33.9612,33.9834,33.9094,33.9464,39000.0
2009-10-20 13:30:00,45.84,45.99,45.82,45.88,63000.0,33.9612,34.0723,33.9464,33.9909,63000.0
2009-10-20 13:40:00,45.89,46.0,45.78,45.99,41800.0,33.9983,34.0798,33.9168,34.0723,41800.0
2009-10-20 13:50:00,46.0,46.0,45.72,45.75,68600.0,34.0798,34.0798,33.8723,33.8945,68600.0
2009-10-20 14:00:00,45.73,45.96,45.73,45.89,70300.0,33.8797,34.0501,33.8797,33.9983,70300.0
2009-10-20 14:10:00,45.89,46.03,45.85,46.0,93800.0,33.9983,34.102,33.9686,34.0798,93800.0
2009-10-20 14:20:00,45.99,46.07,45.94,46.06,72800.0,34.0723,34.1316,34.0353,34.1242,72800.0
2009-10-20 14:30:00,46.05,46.12,45.95,46.11,63200.0,34.1168,34.1687,34.0427,34.1613,63200.0
2009-10-20 14:40:00,46.13,46.15,46.0,46.06,103200.0,34.1761,34.1909,34.0798,34.1242,103200.0
2009-10-20 14:50:00,46.06,46.15,46.03,46.12,186500.0,34.1242,34.1909,34.102,34.1687,186500.0
2009-10-20 15:00:00,46.12,46.18,46.05,46.06,182700.0,34.1687,34.2131,34.1168,34.1242,182700.0
2009-10-20 15:10:00,46.06,46.13,46.01,46.08,140200.0,34.1242,34.1761,34.0872,34.139,140200.0
2009-10-20 15:20:00,46.08,46.17,46.03,46.14,133400.0,34.139,34.2057,34.102,34.1835,133400.0
2009-10-20 15:30:00,46.14,46.15,46.04,46.05,210700.0,34.1835,34.1909,34.1094,34.1168,210700.0
2009-10-20 15:40:00,46.05,46.12,46.03,46.09,190800.0,34.1168,34.1687,34.102,34.1464,190800.0
2009-10-20 15:50:00,46.09,46.16,45.98,46.06,274400.0,34.1464,34.1983,34.0649,34.1242,274400.0
2009-10-21 09:30:00,45.39,46.2,45.39,46.11,333500.0,33.6278,34.2279,33.6278,34.1613,333500.0
2009-10-21 09:40:00,46.11,46.55,46.09,46.38,326100.0,34.1613,34.4872,34.1464,34.3613,326100.0
2009-10-21 09:50:00,46.36,46.53,46.2,46.24,226100.0,34.3465,34.4724,34.2279,34.2576,226100.0
2009-10-21 10:00:00,46.22,46.5,46.22,46.41,335200.0,34.2427,34.4502,34.2427,34.3835,335200.0
2009-10-21 10:10:00,46.41,46.5,46.35,46.4,239700.0,34.3835,34.4502,34.3391,34.3761,239700.0
2009-10-21 10:20:00,46.41,46.63,46.41,46.55,401600.0,34.3835,34.5465,34.3835,34.4872,401600.0
2009-10-21 10:30:00,46.56,46.9,46.49,46.78,401800.0,34.4946,34.7465,34.4428,34.6576,401800.0
2009-10-21 10:40:00,46.8,47.0,46.79,46.84,234100.0,34.6724,34.8206,34.665,34.7021,234100.0
2009-10-21 10:50:00,46.84,46.92,46.69,46.85,163000.0,34.7021,34.7614,34.591,34.7095,163000.0
2009-10-21 11:00:00,46.85,47.08,46.83,47.02,303800.0,34.7095,34.8799,34.6947,34.8354,303800.0
2009-10-21 11:10:00,47.03,47.18,47.0,47.1,443300.0,34.8428,34.954,34.8206,34.8947,443300.0
2009-10-21 11:20:00,47.1,47.65,47.1,47.57,565500.0,34.8947,35.3022,34.8947,35.2429,565500.0
2009-10-21 11:30:00,47.56,47.71,47.49,47.67,270400.0,35.2355,35.3466,35.1836,35.317,270400.0
2009-10-21 11:40:00,47.67,48.22,47.65,47.97,904000.0,35.317,35.7245,35.3022,35.5393,904000.0
2009-10-21 11:50:00,47.97,48.01,47.66,47.7,557300.0,35.5393,35.5689,35.3096,35.3392,557300.0
2009-10-21 12:00:00,47.69,48.22,47.68,48.0,518000.0,35.3318,35.7245,35.3244,35.5615,518000.0
2009-10-21 12:10:00,48.01,48.09,47.83,48.04,326900.0,35.5689,35.6282,35.4355,35.5911,326900.0
2009-10-21 12:20:00,48.04,48.35,48.03,48.32,226100.0,35.5911,35.8208,35.5837,35.7986,226100.0
2009-10-21 12:30:00,48.33,48.47,48.27,48.42,306700.0,35.806,35.9097,35.7615,35.8726,306700.0
2009-10-21 12:40:00,48.42,48.47,48.39,48.45,142800.0,35.8726,35.9097,35.8504,35.8949,142800.0
2009-10-21 12:50:00,48.44,48.73,48.44,48.7,254200.0,35.8875,36.1023,35.8875,36.0801,254200.0
2009-10-21 13:00:00,48.71,48.74,48.58,48.64,241700.0,36.0875,36.1097,35.9912,36.0356,241700.0
2009-10-21 13:10:00,48.65,48.9,48.64,48.88,222100.0,36.043,36.2283,36.0356,36.2134,222100.0
2009-10-21 13:20:00,48.88,48.99,48.85,48.95,293600.0,36.2134,36.2949,36.1912,36.2653,293600.0
2009-10-21 13:30:00,48.94,49.01,48.84,48.96,353600.0,36.2579,36.3098,36.1838,36.2727,353600.0
2009-10-21 13:40:00,48.95,49.19,48.9,49.14,356100.0,36.2653,36.4431,36.2283,36.4061,356100.0
2009-10-21 13:50:00,49.14,49.34,49.08,49.23,317000.0,36.4061,36.5542,36.3616,36.4727,317000.0
2009-10-21 14:00:00,49.23,49.49,49.15,49.44,399300.0,36.4727,36.6654,36.4135,36.6283,399300.0
2009-10-21 14:10:00,49.42,49.44,49.25,49.3,620300.0,36.6135,36.6283,36.4876,36.5246,620300.0
2009-10-21 14:20:00,49.29,49.6,49.19,49.42,594300.0,36.5172,36.7469,36.4431,36.6135,594300.0
2009-10-21 14:30:00,49.41,49.47,49.25,49.45,405000.0,36.6061,36.6506,36.4876,36.6357,405000.0
2009-10-21 14:40:00,49.45,49.68,49.41,49.51,330900.0,36.6357,36.8061,36.6061,36.6802,330900.0
2009-10-21 14:50:00,49.51,49.57,49.3,49.45,305100.0,36.6802,36.7246,36.5246,36.6357,305100.0
2009-10-21 15:00:00,49.45,49.54,49.31,49.46,287900.0,36.6357,36.7024,36.532,36.6431,287900.0
2009-10-21 15:10:00,49.46,49.5,49.13,49.15,286300.0,36.6431,36.6728,36.3987,36.4135,286300.0
2009-10-21 15:20:00,49.14,49.15,48.57,48.57,613500.0,36.4061,36.4135,35.9838,35.9838,613500.0
2009-10-21 15:30:00,48.58,48.59,47.98,48.25,1043400.0,35.9912,35.9986,35.5467,35.7467,1043400.0
2009-10-21 15:40:00,48.25,48.3,47.84,48.09,802000.0,35.7467,35.7837,35.4429,35.6282,802000.0
2009-10-21 15:50:00,48.1,48.15,47.99,48.08,581800.0,35.6356,35.6726,35.5541,35.6208,581800.0
2009-10-22 09:30:00,47.63,48.25,47.48,48.08,527500.0,35.2874,35.7467,35.1762,35.6208,527500.0
2009-10-22 09:40:00,48.08,48.46,47.69,47.77,632500.0,35.6208,35.9023,35.3318,35.3911,632500.0
2009-10-22 09:50:00,47.76,47.8,47.32,47.5,430800.0,35.3837,35.4133,35.0577,35.1911,430800.0
2009-10-22 10:00:00,47.49,47.55,47.27,47.49,382800.0,35.1836,35.2281,35.0207,35.1836,382800.0
2009-10-22 10:10:00,47.49,47.62,47.34,47.39,229900.0,35.1836,35.28,35.0725,35.1096,229900.0
2009-10-22 10:20:00,47.4,47.78,47.38,47.43,359500.0,35.117,35.3985,35.1021,35.1392,359500.0
2009-10-22 10:30:00,47.43,47.56,47.3,47.47,423700.0,35.1392,35.2355,35.0429,35.1688,423700.0
2009-10-22 10:40:00,47.48,47.78,47.46,47.51,320200.0,35.1762,35.3985,35.1614,35.1985,320200.0
2009-10-22 10:50:00,47.52,47.93,47.51,47.88,415200.0,35.2059,35.5096,35.1985,35.4726,415200.0
2009-10-22 11:00:00,47.87,47.96,47.75,47.89,295500.0,35.4652,35.5318,35.3763,35.48,295500.0
2009-10-22 11:10:00,47.88,47.97,47.63,47.66,123300.0,35.4726,35.5393,35.2874,35.3096,123300.0
2009-10-22 11:20:00,47.67,47.91,47.62,47.86,101600.0,35.317,35.4948,35.28,35.4578,101600.0
2009-10-22 11:30:00,47.85,47.96,47.78,47.89,138400.0,35.4504,35.5318,35.3985,35.48,138400.0
2009-10-22 11:40:00,47.87,48.18,47.87,48.06,142600.0,35.4652,35.6948,35.4652,35.6059,142600.0
2009-10-22 11:50:00,48.07,48.08,47.72,47.72,102900.0,35.6133,35.6208,35.354,35.354,102900.0
2009-10-22 12:00:00,47.72,47.85,47.71,47.76,81700.0,35.354,35.4504,35.3466,35.3837,81700.0
2009-10-22 12:10:00,47.78,47.8,47.62,47.64,116500.0,35.3985,35.4133,35.28,35.2948,116500.0
2009-10-22 12:20:00,47.63,47.69,47.4,47.43,100600.0,35.2874,35.3318,35.117,35.1392,100600.0
2009-10-22 12:30:00,47.42,47.6,47.42,47.57,170900.0,35.1318,35.2651,35.1318,35.2429,170900.0
2009-10-22 12:40:00,47.58,47.68,47.57,47.57,209800.0,35.2503,35.3244,35.2429,35.2429,209800.0
2009-10-22 12:50:00,47.57,47.75,47.57,47.65,123800.0,35.2429,35.3763,35.2429,35.3022,123800.0
2009-10-22 13:00:00,47.66,47.69,47.62,47.64,83800.0,35.3096,35.3318,35.28,35.2948,83800.0
2009-10-22 13:10:00,47.64,47.65,47.55,47.6,97400.0,35.2948,35.3022,35.2281,35.2651,97400.0
2009-10-22 13:20:00,47.6,47.71,47.6,47.62,72100.0,35.2651,35.3466,35.2651,35.28,72100.0
2009-10-22 13:30:00,47.62,47.67,47.56,47.58,145100.0,35.28,35.317,35.2355,35.2503,145100.0
2009-10-22 13:40:00,47.59,47.6,47.53,47.56,90100.0,35.2577,35.2651,35.2133,35.2355,90100.0
2009-10-22 13:50:00,47.57,47.73,47.57,47.7,61900.0,35.2429,35.3615,35.2429,35.3392,61900.0
2009-10-22 14:00:00,47.7,47.87,47.68,47.81,284500.0,35.3392,35.4652,35.3244,35.4207,284500.0
2009-10-22 14:10:00,47.79,48.09,47.79,47.99,140800.0,35.4059,35.6282,35.4059,35.5541,140800.0
2009-10-22 14:20:00,47.99,48.17,47.99,48.06,149100.0,35.5541,35.6874,35.5541,35.6059,149100.0
2009-10-22 14:30:00,48.06,48.31,48.05,48.31,173000.0,35.6059,35.7912,35.5985,35.7912,173000.0
2009-10-22 14:40:00,48.31,48.34,48.18,48.23,117500.0,35.7912,35.8134,35.6948,35.7319,117500.0
2009-10-22 14:50:00,48.22,48.39,48.22,48.37,110500.0,35.7245,35.8504,35.7245,35.8356,110500.0
2009-10-22 15:00:00,48.37,48.4,48.3,48.36,174900.0,35.8356,35.8578,35.7837,35.8282,174900.0
2009-10-22 15:10:00,48.36,48.4,48.24,48.34,207100.0,35.8282,35.8578,35.7393,35.8134,207100.0
2009-10-22 15:20:00,48.34,48.67,48.33,48.65,385500.0,35.8134,36.0579,35.806,36.043,385500.0
2009-10-22 15:30:00,48.65,48.66,48.41,48.46,256700.0,36.043,36.0505,35.8652,35.9023,256700.0
2009-10-22 15:40:00,48.46,48.47,48.33,48.36,334100.0,35.9023,35.9097,35.806,35.8282,334100.0
2009-10-22 15:50:00,48.37,48.42,48.3,48.36,358000.0,35.8356,35.8726,35.7837,35.8282,358000.0
2009-10-23 09:30:00,48.65,49.39,48.61,49.34,345700.0,36.043,36.5913,36.0134,36.5542,345700.0
2009-10-23 09:40:00,49.3,49.32,48.83,49.0,198900.0,36.5246,36.5394,36.1764,36.3023,198900.0
2009-10-23 09:50:00,49.0,49.35,49.0,49.25,261100.0,36.3023,36.5617,36.3023,36.4876,261100.0
2009-10-23 10:00:00,49.27,49.45,48.47,48.61,330300.0,36.5024,36.6357,35.9097,36.0134,330300.0
2009-10-23 10:10:00,48.58,48.78,48.33,48.75,237500.0,35.9912,36.1394,35.806,36.1171,237500.0
2009-10-23 10:20:00,48.78,48.9,48.71,48.85,118800.0,36.1394,36.2283,36.0875,36.1912,118800.0
2009-10-23 10:30:00,48.85,48.85,48.49,48.62,136200.0,36.1912,36.1912,35.9245,36.0208,136200.0
2009-10-23 10:40:00,48.64,48.7,48.53,48.68,80600.0,36.0356,36.0801,35.9541,36.0653,80600.0
2009-10-23 10:50:00,48.68,48.69,48.38,48.53,134600.0,36.0653,36.0727,35.843,35.9541,134600.0
2009-10-23 11:00:00,48.51,48.57,48.33,48.44,135600.0,35.9393,35.9838,35.806,35.8875,135600.0
2009-10-23 11:10:00,48.42,48.47,48.04,48.05,151300.0,35.8726,35.9097,35.5911,35.5985,151300.0
2009-10-23 11:20:00,48.03,48.14,47.88,48.1,128900.0,35.5837,35.6652,35.4726,35.6356,128900.0
2009-10-23 11:30:00,48.09,48.28,47.96,48.23,99400.0,35.6282,35.7689,35.5318,35.7319,99400.0
2009-10-23 11:40:00,48.24,48.54,48.24,48.5,127600.0,35.7393,35.9616,35.7393,35.9319,127600.0
2009-10-23 11:50:00,48.5,48.6,48.39,48.51,89800.0,35.9319,36.006,35.8504,35.9393,89800.0
2009-10-23 12:00:00,48.51,48.78,48.51,48.69,167000.0,35.9393,36.1394,35.9393,36.0727,167000.0
2009-10-23 12:10:00,48.69,48.91,48.68,48.89,219900.0,36.0727,36.2357,36.0653,36.2209,219900.0
2009-10-23 12:20:00,48.89,48.92,48.55,48.58,128600.0,36.2209,36.2431,35.969,35.9912,128600.0
2009-10-23 12:30:00,48.59,48.81,48.43,48.76,96400.0,35.9986,36.1616,35.8801,36.1245,96400.0
2009-10-23 12:40:00,48.75,48.97,48.68,48.9,73800.0,36.1171,36.2801,36.0653,36.2283,73800.0
2009-10-23 12:50:00,48.89,48.9,48.72,48.8,72600.0,36.2209,36.2283,36.0949,36.1542,72600.0
2009-10-23 13:00:00,48.79,48.79,48.67,48.76,86600.0,36.1468,36.1468,36.0579,36.1245,86600.0
2009-10-23 13:10:00,48.76,48.89,48.68,48.83,302900.0,36.1245,36.2209,36.0653,36.1764,302900.0
2009-10-23 13:20:00,48.83,48.83,48.64,48.73,78000.0,36.1764,36.1764,36.0356,36.1023,78000.0
2009-10-23 13:30:00,48.73,48.73,48.37,48.52,229600.0,36.1023,36.1023,35.8356,35.9467,229600.0
2009-10-23 13:40:00,48.52,48.61,48.43,48.47,115800.0,35.9467,36.0134,35.8801,35.9097,115800.0
2009-10-23 13:50:00,48.48,48.54,48.27,48.3,114000.0,35.9171,35.9616,35.7615,35.7837,114000.0
2009-10-23 14:00:00,48.28,48.3,48.02,48.17,103400.0,35.7689,35.7837,35.5763,35.6874,103400.0
2009-10-23 14:10:00,48.17,48.35,48.16,48.23,72600.0,35.6874,35.8208,35.68,35.7319,72600.0
2009-10-23 14:20:00,48.22,48.41,48.22,48.26,55500.0,35.7245,35.8652,35.7245,35.7541,55500.0
2009-10-23 14:30:00,48.26,48.31,48.16,48.26,52300.0,35.7541,35.7912,35.68,35.7541,52300.0
2009-10-23 14:40:00,48.27,48.42,48.22,48.33,48300.0,35.7615,35.8726,35.7245,35.806,48300.0
2009-10-23 14:50:00,48.34,48.34,48.05,48.09,117000.0,35.8134,35.8134,35.5985,35.6282,117000.0
2009-10-23 15:00:00,48.09,48.25,47.98,48.15,130700.0,35.6282,35.7467,35.5467,35.6726,130700.0
2009-10-23 15:10:00,48.16,48.34,48.09,48.25,110300.0,35.68,35.8134,35.6282,35.7467,110300.0
2009-10-23 15:20:00,48.25,48.27,48.03,48.09,108600.0,35.7467,35.7615,35.5837,35.6282,108600.0
2009-10-23 15:30:00,48.1,48.13,47.88,47.95,155800.0,35.6356,35.6578,35.4726,35.5244,155800.0
2009-10-23 15:40:00,47.95,48.07,47.93,48.04,269700.0,35.5244,35.6133,35.5096,35.5911,269700.0
2009-10-23 15:50:00,48.03,48.12,48.0,48.05,268100.0,35.5837,35.6504,35.5615,35.5985,268100.0
2009-10-26 09:30:00,48.33,49.0,48.33,48.95,243100.0,35.806,36.3023,35.806,36.2653,243100.0
2009-10-26 09:40:00,48.95,49.44,48.72,49.25,170700.0,36.2653,36.6283,36.0949,36.4876,170700.0
2009-10-26 09:50:00,49.27,49.44,49.23,49.42,186900.0,36.5024,36.6283,36.4727,36.6135,186900.0
2009-10-26 10:00:00,49.39,49.68,49.39,49.58,581300.0,36.5913,36.8061,36.5913,36.7321,581300.0
2009-10-26 10:10:00,49.59,49.75,49.57,49.75,243900.0,36.7395,36.858,36.7246,36.858,243900.0
2009-10-26 10:20:00,49.74,49.88,49.58,49.65,262100.0,36.8506,36.9543,36.7321,36.7839,262100.0
2009-10-26 10:30:00,49.65,49.82,49.61,49.73,257200.0,36.7839,36.9099,36.7543,36.8432,257200.0
2009-10-26 10:40:00,49.73,49.83,49.66,49.72,172600.0,36.8432,36.9173,36.7913,36.8358,172600.0
2009-10-26 10:50:00,49.73,49.81,49.5,49.68,164800.0,36.8432,36.9024,36.6728,36.8061,164800.0
2009-10-26 11:00:00,49.69,49.7,49.49,49.62,120000.0,36.8135,36.821,36.6654,36.7617,120000.0
2009-10-26 11:10:00,49.63,49.74,49.29,49.32,252200.0,36.7691,36.8506,36.5172,36.5394,252200.0
2009-10-26 11:20:00,49.33,49.55,49.28,49.29,229300.0,36.5468,36.7098,36.5098,36.5172,229300.0
2009-10-26 11:30:00,49.28,49.28,48.55,48.84,600600.0,36.5098,36.5098,35.969,36.1838,600600.0
2009-10-26 11:40:00,48.82,48.95,48.58,48.78,276800.0,36.169,36.2653,35.9912,36.1394,276800.0
2009-10-26 11:50:00,48.79,48.9,48.24,48.25,195400.0,36.1468,36.2283,35.7393,35.7467,195400.0
2009-10-26 12:00:00,48.24,48.38,47.97,48.27,231200.0,35.7393,35.843,35.5393,35.7615,231200.0
2009-10-26 12:10:00,48.27,48.56,48.16,48.55,102500.0,35.7615,35.9764,35.68,35.969,102500.0
2009-10-26 12:20:00,48.53,48.57,48.39,48.49,91100.0,35.9541,35.9838,35.8504,35.9245,91100.0
2009-10-26 12:30:00,48.47,48.63,48.39,48.6,79200.0,35.9097,36.0282,35.8504,36.006,79200.0
2009-10-26 12:40:00,48.57,48.63,48.43,48.5,62800.0,35.9838,36.0282,35.8801,35.9319,62800.0
2009-10-26 12:50:00,48.5,48.7,48.31,48.48,116400.0,35.9319,36.0801,35.7912,35.9171,116400.0
2009-10-26 13:00:00,48.48,48.5,48.33,48.35,63700.0,35.9171,35.9319,35.806,35.8208,63700.0
2009-10-26 13:10:00,48.32,48.32,48.03,48.08,81800.0,35.7986,35.7986,35.5837,35.6208,81800.0
2009-10-26 13:20:00,48.07,48.16,47.91,48.14,93900.0,35.6133,35.68,35.4948,35.6652,93900.0
2009-10-26 13:30:00,48.15,48.4,48.11,48.32,83300.0,35.6726,35.8578,35.643,35.7986,83300.0
2009-10-26 13:40:00,48.33,48.57,48.33,48.44,70500.0,35.806,35.9838,35.806,35.8875,70500.0
2009-10-26 13:50:00,48.43,48.56,48.26,48.49,43000.0,35.8801,35.9764,35.7541,35.9245,43000.0
2009-10-26 14:00:00,48.48,48.59,48.36,48.39,43500.0,35.9171,35.9986,35.8282,35.8504,43500.0
2009-10-26 14:10:00,48.42,48.5,48.16,48.21,79500.0,35.8726,35.9319,35.68,35.7171,79500.0
2009-10-26 14:20:00,48.22,48.31,48.17,48.28,73900.0,35.7245,35.7912,35.6874,35.7689,73900.0
2009-10-26 14:30:00,48.27,48.32,48.0,48.25,276000.0,35.7615,35.7986,35.5615,35.7467,276000.0
2009-10-26 14:40:00,48.24,48.24,48.0,48.01,112600.0,35.7393,35.7393,35.5615,35.5689,112600.0
2009-10-26 14:50:00,48.03,48.35,48.02,48.22,120100.0,35.5837,35.8208,35.5763,35.7245,120100.0
2009-10-26 15:00:00,48.21,48.32,48.05,48.08,110800.0,35.7171,35.7986,35.5985,35.6208,110800.0
2009-10-26 15:10:00,48.07,48.15,47.96,48.06,154900.0,35.6133,35.6726,35.5318,35.6059,154900.0
2009-10-26 15:20:00,48.06,48.11,47.89,47.9,139000.0,35.6059,35.643,35.48,35.4874,139000.0
2009-10-26 15:30:00,47.91,48.13,47.9,47.94,142100.0,35.4948,35.6578,35.4874,35.517,142100.0
2009-10-26 15:40:00,47.92,48.33,47.91,48.27,215700.0,35.5022,35.806,35.4948,35.7615,215700.0
2009-10-26 15:50:00,48.25,48.27,47.93,48.04,356900.0,35.7467,35.7615,35.5096,35.5911,356900.0
2009-10-27 09:30:00,48.34,48.7,47.98,48.21,224100.0,35.8134,36.0801,35.5467,35.7171,224100.0
2009-10-27 09:40:00,48.25,48.38,47.71,48.06,129700.0,35.7467,35.843,35.3466,35.6059,129700.0
2009-10-27 09:50:00,48.06,48.39,48.0,48.15,107800.0,35.6059,35.8504,35.5615,35.6726,107800.0
2009-10-27 10:00:00,48.13,48.14,47.15,47.6,307800.0,35.6578,35.6652,34.9317,35.2651,307800.0
2009-10-27 10:10:00,47.64,48.0,47.54,47.62,150100.0,35.2948,35.5615,35.2207,35.28,150100.0
2009-10-27 10:20:00,47.61,47.92,47.34,47.87,134000.0,35.2725,35.5022,35.0725,35.4652,134000.0
2009-10-27 10:30:00,47.85,47.85,47.53,47.67,114200.0,35.4504,35.4504,35.2133,35.317,114200.0
2009-10-27 10:40:00,47.67,48.01,47.67,47.8,155300.0,35.317,35.5689,35.317,35.4133,155300.0
2009-10-27 10:50:00,47.82,47.85,47.55,47.74,117500.0,35.4281,35.4504,35.2281,35.3689,117500.0
2009-10-27 11:00:00,47.74,47.87,47.31,47.52,128200.0,35.3689,35.4652,35.0503,35.2059,128200.0
2009-10-27 11:10:00,47.47,47.62,47.21,47.27,147600.0,35.1688,35.28,34.9762,35.0207,147600.0
2009-10-27 11:20:00,47.28,47.51,47.16,47.49,143800.0,35.0281,35.1985,34.9392,35.1836,143800.0
2009-10-27 11:30:00,47.5,47.73,47.47,47.65,89700.0,35.1911,35.3615,35.1688,35.3022,89700.0
2009-10-27 11:40:00,47.66,47.74,47.52,47.69,66000.0,35.3096,35.3689,35.2059,35.3318,66000.0
2009-10-27 11:50:00,47.7,47.92,47.65,47.79,113300.0,35.3392,35.5022,35.3022,35.4059,113300.0
2009-10-27 12:00:00,47.82,47.85,47.6,47.65,57500.0,35.4281,35.4504,35.2651,35.3022,57500.0
2009-10-27 12:10:00,47.66,47.66,47.5,47.56,76900.0,35.3096,35.3096,35.1911,35.2355,76900.0
2009-10-27 12:20:00,47.56,47.65,47.44,47.45,44400.0,35.2355,35.3022,35.1466,35.154,44400.0
2009-10-27 12:30:00,47.46,47.47,47.3,47.35,73800.0,35.1614,35.1688,35.0429,35.0799,73800.0
2009-10-27 12:40:00,47.37,47.37,47.2,47.22,104200.0,35.0947,35.0947,34.9688,34.9836,104200.0
2009-10-27 12:50:00,47.22,47.29,47.06,47.12,70500.0,34.9836,35.0355,34.8651,34.9095,70500.0
2009-10-27 13:00:00,47.12,47.25,46.98,47.08,109000.0,34.9095,35.0058,34.8058,34.8799,109000.0
2009-10-27 13:10:00,47.08,47.26,47.06,47.08,34900.0,34.8799,35.0132,34.8651,34.8799,34900.0
2009-10-27 13:20:00,47.08,47.14,46.88,46.89,115600.0,34.8799,34.9243,34.7317,34.7391,115600.0
2009-10-27 13:30:00,46.9,46.95,46.73,46.94,133600.0,34.7465,34.7836,34.6206,34.7762,133600.0
2009-10-27 13:40:00,46.95,47.15,46.95,47.1,71300.0,34.7836,34.9317,34.7836,34.8947,71300.0
2009-10-27 13:50:00,47.1,47.13,46.97,47.06,53900.0,34.8947,34.9169,34.7984,34.8651,53900.0
2009-10-27 14:00:00,47.06,47.07,46.93,47.0,68500.0,34.8651,34.8725,34.7688,34.8206,68500.0
2009-10-27 14:10:00,47.0,47.28,46.99,47.23,111500.0,34.8206,35.0281,34.8132,34.991,111500.0
2009-10-27 14:20:00,47.22,47.36,47.11,47.19,79100.0,34.9836,35.0873,34.9021,34.9614,79100.0
2009-10-27 14:30:00,47.2,47.26,47.03,47.07,83800.0,34.9688,35.0132,34.8428,34.8725,83800.0
2009-10-27 14:40:00,47.06,47.13,46.96,47.07,79000.0,34.8651,34.9169,34.791,34.8725,79000.0
2009-10-27 14:50:00,47.07,47.27,47.07,47.15,104500.0,34.8725,35.0207,34.8725,34.9317,104500.0
2009-10-27 15:00:00,47.14,47.26,47.01,47.01,136800.0,34.9243,35.0132,34.828,34.828,136800.0
2009-10-27 15:10:00,47.0,47.11,46.92,47.11,128700.0,34.8206,34.9021,34.7614,34.9021,128700.0
2009-10-27 15:20:00,47.09,47.09,46.91,46.95,125700.0,34.8873,34.8873,34.7539,34.7836,125700.0
2009-10-27 15:30:00,46.97,47.08,46.78,46.87,243300.0,34.7984,34.8799,34.6576,34.7243,243300.0
2009-10-27 15:40:00,46.87,47.13,46.86,46.98,273500.0,34.7243,34.9169,34.7169,34.8058,273500.0
2009-10-27 15:50:00,46.99,47.02,46.79,46.88,318300.0,34.8132,34.8354,34.665,34.7317,318300.0
2009-10-28 09:30:00,46.75,46.9,46.54,46.71,123600.0,34.6354,34.7465,34.4798,34.6058,123600.0
2009-10-28 09:40:00,46.76,47.11,46.52,46.71,136700.0,34.6428,34.9021,34.465,34.6058,136700.0
2009-10-28 09:50:00,46.71,47.02,46.64,46.78,151100.0,34.6058,34.8354,34.5539,34.6576,151100.0
2009-10-28 10:00:00,46.8,46.83,46.28,46.52,189100.0,34.6724,34.6947,34.2872,34.465,189100.0
2009-10-28 10:10:00,46.52,46.85,46.5,46.66,141500.0,34.465,34.7095,34.4502,34.5687,141500.0
2009-10-28 10:20:00,46.66,46.7,46.25,46.27,148500.0,34.5687,34.5984,34.265,34.2798,148500.0
2009-10-28 10:30:00,46.26,46.45,46.16,46.33,145400.0,34.2724,34.4131,34.1983,34.3242,145400.0
2009-10-28 10:40:00,46.34,46.42,46.15,46.19,108100.0,34.3316,34.3909,34.1909,34.2205,108100.0
2009-10-28 10:50:00,46.17,46.18,45.72,45.76,330100.0,34.2057,34.2131,33.8723,33.9019,330100.0
2009-10-28 11:00:00,45.77,46.18,45.74,46.14,159600.0,33.9094,34.2131,33.8871,34.1835,159600.0
2009-10-28 11:10:00,46.12,46.19,46.0,46.19,106200.0,34.1687,34.2205,34.0798,34.2205,106200.0
2009-10-28 11:20:00,46.2,46.28,46.04,46.18,98200.0,34.2279,34.2872,34.1094,34.2131,98200.0
2009-10-28 11:30:00,46.18,46.32,46.1,46.19,158500.0,34.2131,34.3168,34.1538,34.2205,158500.0
2009-10-28 11:40:00,46.18,46.67,46.1,46.59,268800.0,34.2131,34.5761,34.1538,34.5169,268800.0
2009-10-28 11:50:00,46.59,46.59,46.27,46.28,118900.0,34.5169,34.5169,34.2798,34.2872,118900.0
2009-10-28 12:00:00,46.26,46.33,46.15,46.16,88500.0,34.2724,34.3242,34.1909,34.1983,88500.0
2009-10-28 12:10:00,46.17,46.19,46.04,46.04,78800.0,34.2057,34.2205,34.1094,34.1094,78800.0
2009-10-28 12:20:00,46.03,46.05,45.8,45.89,144200.0,34.102,34.1168,33.9316,33.9983,144200.0
2009-10-28 12:30:00,45.89,45.91,45.62,45.65,171600.0,33.9983,34.0131,33.7982,33.8205,171600.0
2009-10-28 12:40:00,45.65,45.67,45.53,45.6,204500.0,33.8205,33.8353,33.7315,33.7834,204500.0
2009-10-28 12:50:00,45.6,45.6,45.31,45.44,173100.0,33.7834,33.7834,33.5686,33.6649,173100.0
2009-10-28 13:00:00,45.44,45.8,45.39,45.73,97300.0,33.6649,33.9316,33.6278,33.8797,97300.0
2009-10-28 13:10:00,45.73,45.99,45.69,45.76,108600.0,33.8797,34.0723,33.8501,33.9019,108600.0
2009-10-28 13:20:00,45.75,45.94,45.61,45.69,66000.0,33.8945,34.0353,33.7908,33.8501,66000.0
2009-10-28 13:30:00,45.69,45.78,45.54,45.54,74700.0,33.8501,33.9168,33.739,33.739,74700.0
2009-10-28 13:40:00,45.54,45.83,45.54,45.75,55700.0,33.739,33.9538,33.739,33.8945,55700.0
2009-10-28 13:50:00,45.74,45.78,45.66,45.68,41200.0,33.8871,33.9168,33.8279,33.8427,41200.0
2009-10-28 14:00:00,45.68,45.85,45.61,45.84,63700.0,33.8427,33.9686,33.7908,33.9612,63700.0
2009-10-28 14:10:00,45.82,45.9,45.67,45.67,67200.0,33.9464,34.0057,33.8353,33.8353,67200.0
2009-10-28 14:20:00,45.68,45.77,45.5,45.61,85400.0,33.8427,33.9094,33.7093,33.7908,85400.0
2009-10-28 14:30:00,45.59,45.79,45.55,45.58,139600.0,33.776,33.9242,33.7464,33.7686,139600.0
2009-10-28 14:40:00,45.57,45.79,45.56,45.76,91400.0,33.7612,33.9242,33.7538,33.9019,91400.0
2009-10-28 14:50:00,45.77,45.89,45.7,45.7,66100.0,33.9094,33.9983,33.8575,33.8575,66100.0
2009-10-28 15:00:00,45.7,45.82,45.63,45.7,153700.0,33.8575,33.9464,33.8056,33.8575,153700.0
2009-10-28 15:10:00,45.69,45.77,45.5,45.71,150800.0,33.8501,33.9094,33.7093,33.8649,150800.0
2009-10-28 15:20:00,45.71,45.76,45.52,45.63,162300.0,33.8649,33.9019,33.7241,33.8056,162300.0
2009-10-28 15:30:00,45.63,45.64,45.39,45.4,167200.0,33.8056,33.813,33.6278,33.6352,167200.0
2009-10-28 15:40:00,45.41,45.59,45.4,45.55,281000.0,33.6426,33.776,33.6352,33.7464,281000.0
2009-10-28 15:50:00,45.56,45.56,45.4,45.42,358500.0,33.7538,33.7538,33.6352,33.6501,358500.0
2009-10-29 09:30:00,45.82,46.56,45.7,46.53,228800.0,33.9464,34.4946,33.8575,34.4724,228800.0
2009-10-29 09:40:00,46.56,46.75,46.48,46.6,278500.0,34.4946,34.6354,34.4354,34.5243,278500.0
2009-10-29 09:50:00,46.59,46.68,46.39,46.61,144800.0,34.5169,34.5835,34.3687,34.5317,144800.0
2009-10-29 10:00:00,46.62,47.07,46.47,46.95,217800.0,34.5391,34.8725,34.428,34.7836,217800.0
2009-10-29 10:10:00,46.95,46.96,46.75,46.93,91400.0,34.7836,34.791,34.6354,34.7688,91400.0
2009-10-29 10:20:00,46.88,47.03,46.67,46.84,145400.0,34.7317,34.8428,34.5761,34.7021,145400.0
2009-10-29 10:30:00,46.83,46.94,46.67,46.84,121100.0,34.6947,34.7762,34.5761,34.7021,121100.0
2009-10-29 10:40:00,46.83,46.89,46.56,46.89,95500.0,34.6947,34.7391,34.4946,34.7391,95500.0
2009-10-29 10:50:00,46.92,47.13,46.87,47.12,212500.0,34.7614,34.9169,34.7243,34.9095,212500.0
2009-10-29 11:00:00,47.12,47.34,47.07,47.32,220300.0,34.9095,35.0725,34.8725,35.0577,220300.0
2009-10-29 11:10:00,47.32,47.36,47.23,47.28,160200.0,35.0577,35.0873,34.991,35.0281,160200.0
2009-10-29 11:20:00,47.27,47.65,47.27,47.61,215200.0,35.0207,35.3022,35.0207,35.2725,215200.0
2009-10-29 11:30:00,47.59,47.74,47.57,47.7,119200.0,35.2577,35.3689,35.2429,35.3392,119200.0
2009-10-29 11:40:00,47.69,47.72,47.47,47.5,100500.0,35.3318,35.354,35.1688,35.1911,100500.0
2009-10-29 11:50:00,47.48,47.52,47.33,47.42,72300.0,35.1762,35.2059,35.0651,35.1318,72300.0
2009-10-29 12:00:00,47.43,47.53,47.39,47.52,65000.0,35.1392,35.2133,35.1096,35.2059,65000.0
2009-10-29 12:10:00,47.52,47.52,47.39,47.42,101000.0,35.2059,35.2059,35.1096,35.1318,101000.0
2009-10-29 12:20:00,47.42,47.6,47.39,47.59,81000.0,35.1318,35.2651,35.1096,35.2577,81000.0
2009-10-29 12:30:00,47.6,47.73,47.54,47.65,68700.0,35.2651,35.3615,35.2207,35.3022,68700.0
2009-10-29 12:40:00,47.66,47.85,47.66,47.78,82500.0,35.3096,35.4504,35.3096,35.3985,82500.0
2009-10-29 12:50:00,47.76,47.77,47.6,47.63,59600.0,35.3837,35.3911,35.2651,35.2874,59600.0
2009-10-29 13:00:00,47.62,47.72,47.56,47.69,42200.0,35.28,35.354,35.2355,35.3318,42200.0
2009-10-29 13:10:00,47.7,47.7,47.55,47.62,43200.0,35.3392,35.3392,35.2281,35.28,43200.0
2009-10-29 13:20:00,47.62,47.68,47.47,47.51,57100.0,35.28,35.3244,35.1688,35.1985,57100.0
2009-10-29 13:30:00,47.52,47.64,47.51,47.6,59700.0,35.2059,35.2948,35.1985,35.2651,59700.0
2009-10-29 13:40:00,47.61,47.71,47.52,47.52,67500.0,35.2725,35.3466,35.2059,35.2059,67500.0
2009-10-29 13:50:00,47.53,47.62,47.42,47.45,93700.0,35.2133,35.28,35.1318,35.154,93700.0
2009-10-29 14:00:00,47.44,47.48,47.36,47.39,66700.0,35.1466,35.1762,35.0873,35.1096,66700.0
2009-10-29 14:10:00,47.39,47.5,47.35,47.4,72300.0,35.1096,35.1911,35.0799,35.117,72300.0
2009-10-29 14:20:00,47.38,47.49,47.28,47.45,106200.0,35.1021,35.1836,35.0281,35.154,106200.0
2009-10-29 14:30:00,47.45,47.65,47.44,47.53,83500.0,35.154,35.3022,35.1466,35.2133,83500.0
2009-10-29 14:40:00,47.53,47.65,47.52,47.59,77800.0,35.2133,35.3022,35.2059,35.2577,77800.0
2009-10-29 14:50:00,47.57,47.68,47.54,47.61,56700.0,35.2429,35.3244,35.2207,35.2725,56700.0
2009-10-29 15:00:00,47.59,47.73,47.52,47.65,154300.0,35.2577,35.3615,35.2059,35.3022,154300.0
2009-10-29 15:10:00,47.65,47.71,47.43,47.46,156400.0,35.3022,35.3466,35.1392,35.1614,156400.0
2009-10-29 15:20:00,47.47,47.5,47.32,47.36,136900.0,35.1688,35.1911,35.0577,35.0873,136900.0
2009-10-29 15:30:00,47.36,47.45,47.28,47.42,123500.0,35.0873,35.154,35.0281,35.1318,123500.0
2009-10-29 15:40:00,47.42,47.44,47.19,47.34,178100.0,35.1318,35.1466,34.9614,35.0725,178100.0
2009-10-29 15:50:00,47.34,47.51,47.28,47.46,371400.0,35.0725,35.1985,35.0281,35.1614,371400.0
2009-10-30 09:30:00,47.4,47.4,46.95,47.11,148100.0,35.117,35.117,34.7836,34.9021,148100.0
2009-10-30 09:40:00,47.11,47.6,46.94,47.25,181800.0,34.9021,35.2651,34.7762,35.0058,181800.0
2009-10-30 09:50:00,47.24,47.32,46.82,46.85,198200.0,34.9984,35.0577,34.6873,34.7095,198200.0
2009-10-30 10:00:00,46.88,47.28,46.85,47.0,153800.0,34.7317,35.0281,34.7095,34.8206,153800.0
2009-10-30 10:10:00,46.99,47.14,46.72,46.86,176300.0,34.8132,34.9243,34.6132,34.7169,176300.0
2009-10-30 10:20:00,46.84,46.88,46.35,46.52,286000.0,34.7021,34.7317,34.3391,34.465,286000.0
2009-10-30 10:30:00,46.53,46.71,46.3,46.7,278200.0,34.4724,34.6058,34.302,34.5984,278200.0
2009-10-30 10:40:00,46.69,46.79,46.56,46.68,123100.0,34.591,34.665,34.4946,34.5835,123100.0
2009-10-30 10:50:00,46.69,47.0,46.6,46.92,118000.0,34.591,34.8206,34.5243,34.7614,118000.0
2009-10-30 11:00:00,46.93,46.99,46.77,46.82,125500.0,34.7688,34.8132,34.6502,34.6873,125500.0
2009-10-30 11:10:00,46.81,46.87,46.63,46.7,86400.0,34.6799,34.7243,34.5465,34.5984,86400.0
2009-10-30 11:20:00,46.68,46.79,46.43,46.66,99300.0,34.5835,34.665,34.3983,34.5687,99300.0
2009-10-30 11:30:00,46.65,46.82,46.34,46.44,133200.0,34.5613,34.6873,34.3316,34.4057,133200.0
2009-10-30 11:40:00,46.41,46.51,46.25,46.29,83600.0,34.3835,34.4576,34.265,34.2946,83600.0
2009-10-30 11:50:00,46.28,46.32,45.9,46.07,121500.0,34.2872,34.3168,34.0057,34.1316,121500.0
2009-10-30 12:00:00,46.08,46.31,45.94,46.21,78900.0,34.139,34.3094,34.0353,34.2353,78900.0
2009-10-30 12:10:00,46.21,46.28,46.0,46.08,115000.0,34.2353,34.2872,34.0798,34.139,115000.0
2009-10-30 12:20:00,46.08,46.13,45.61,45.7,127100.0,34.139,34.1761,33.7908,33.8575,127100.0
2009-10-30 12:30:00,45.69,45.86,45.63,45.75,163800.0,33.8501,33.976,33.8056,33.8945,163800.0
2009-10-30 12:40:00,45.74,45.76,45.25,45.32,156000.0,33.8871,33.9019,33.5241,33.576,156000.0
2009-10-30 12:50:00,45.35,45.6,45.32,45.38,100500.0,33.5982,33.7834,33.576,33.6204,100500.0
2009-10-30 13:00:00,45.39,45.62,45.27,45.5,122000.0,33.6278,33.7982,33.5389,33.7093,122000.0
2009-10-30 13:10:00,45.53,45.79,45.52,45.7,154100.0,33.7315,33.9242,33.7241,33.8575,154100.0
2009-10-30 13:20:00,45.71,45.72,45.43,45.6,72500.0,33.8649,33.8723,33.6575,33.7834,72500.0
2009-10-30 13:30:00,45.59,45.63,45.31,45.37,116900.0,33.776,33.8056,33.5686,33.613,116900.0
2009-10-30 13:40:00,45.37,45.76,45.34,45.72,83200.0,33.613,33.9019,33.5908,33.8723,83200.0
2009-10-30 13:50:00,45.73,45.73,45.48,45.48,107700.0,33.8797,33.8797,33.6945,33.6945,107700.0
2009-10-30 14:00:00,45.49,45.94,45.45,45.83,142300.0,33.7019,34.0353,33.6723,33.9538,142300.0
2009-10-30 14:10:00,45.83,45.95,45.56,45.71,135700.0,33.9538,34.0427,33.7538,33.8649,135700.0
2009-10-30 14:20:00,45.72,45.75,45.52,45.64,79700.0,33.8723,33.8945,33.7241,33.813,79700.0
2009-10-30 14:30:00,45.64,45.64,45.32,45.52,124100.0,33.813,33.813,33.576,33.7241,124100.0
2009-10-30 14:40:00,45.52,45.66,45.38,45.5,103400.0,33.7241,33.8279,33.6204,33.7093,103400.0
2009-10-30 14:50:00,45.48,45.74,45.43,45.68,108700.0,33.6945,33.8871,33.6575,33.8427,108700.0
2009-10-30 15:00:00,45.66,45.69,45.33,45.47,160100.0,33.8279,33.8501,33.5834,33.6871,160100.0
2009-10-30 15:10:00,45.47,45.74,45.47,45.53,162600.0,33.6871,33.8871,33.6871,33.7315,162600.0
2009-10-30 15:20:00,45.54,45.8,45.5,45.67,174700.0,33.739,33.9316,33.7093,33.8353,174700.0
2009-10-30 15:30:00,45.67,45.89,45.65,45.73,256000.0,33.8353,33.9983,33.8205,33.8797,256000.0
2009-10-30 15:40:00,45.74,45.95,45.65,45.82,252500.0,33.8871,34.0427,33.8205,33.9464,252500.0
2009-10-30 15:50:00,45.82,45.83,45.5,45.55,402500.0,33.9464,33.9538,33.7093,33.7464,402500.0
2009-11-02 09:30:00,45.8,46.41,45.76,45.84,176100.0,33.9316,34.3835,33.9019,33.9612,176100.0
2009-11-02 09:40:00,45.88,46.01,45.55,45.58,124700.0,33.9909,34.0872,33.7464,33.7686,124700.0
2009-11-02 09:50:00,45.61,46.12,45.59,45.96,151100.0,33.7908,34.1687,33.776,34.0501,151100.0
2009-11-02 10:00:00,46.02,47.05,46.02,46.59,261300.0,34.0946,34.8577,34.0946,34.5169,261300.0
2009-11-02 10:10:00,46.61,46.93,46.53,46.83,203300.0,34.5317,34.7688,34.4724,34.6947,203300.0
2009-11-02 10:20:00,46.81,46.81,46.55,46.59,132400.0,34.6799,34.6799,34.4872,34.5169,132400.0
2009-11-02 10:30:00,46.6,46.99,46.58,46.99,76700.0,34.5243,34.8132,34.5095,34.8132,76700.0
2009-11-02 10:40:00,46.97,46.99,46.58,46.85,108400.0,34.7984,34.8132,34.5095,34.7095,108400.0
2009-11-02 10:50:00,46.84,46.88,46.51,46.54,75200.0,34.7021,34.7317,34.4576,34.4798,75200.0
2009-11-02 11:00:00,46.5,46.69,46.42,46.68,67300.0,34.4502,34.591,34.3909,34.5835,67300.0
2009-11-02 11:10:00,46.69,46.87,46.5,46.76,55600.0,34.591,34.7243,34.4502,34.6428,55600.0
2009-11-02 11:20:00,46.77,46.96,46.68,46.84,75500.0,34.6502,34.791,34.5835,34.7021,75500.0
2009-11-02 11:30:00,46.85,46.94,46.72,46.76,57100.0,34.7095,34.7762,34.6132,34.6428,57100.0
2009-11-02 11:40:00,46.76,46.86,46.67,46.7,38100.0,34.6428,34.7169,34.5761,34.5984,38100.0
2009-11-02 11:50:00,46.7,46.81,46.53,46.69,58700.0,34.5984,34.6799,34.4724,34.591,58700.0
2009-11-02 12:00:00,46.68,46.71,46.44,46.49,52600.0,34.5835,34.6058,34.4057,34.4428,52600.0
2009-11-02 12:10:00,46.46,46.5,46.26,46.42,40700.0,34.4206,34.4502,34.2724,34.3909,40700.0
2009-11-02 12:20:00,46.42,46.48,46.25,46.26,42000.0,34.3909,34.4354,34.265,34.2724,42000.0
2009-11-02 12:30:00,46.27,46.37,46.1,46.2,51000.0,34.2798,34.3539,34.1538,34.2279,51000.0
2009-11-02 12:40:00,46.2,46.24,46.01,46.09,65600.0,34.2279,34.2576,34.0872,34.1464,65600.0
2009-11-02 12:50:00,46.09,46.09,45.45,45.47,234500.0,34.1464,34.1464,33.6723,33.6871,234500.0
2009-11-02 13:00:00,45.48,45.92,45.45,45.92,94500.0,33.6945,34.0205,33.6723,34.0205,94500.0
2009-11-02 13:10:00,45.94,46.1,45.77,46.0,71900.0,34.0353,34.1538,33.9094,34.0798,71900.0
2009-11-02 13:20:00,46.0,46.12,45.95,46.03,54900.0,34.0798,34.1687,34.0427,34.102,54900.0
2009-11-02 13:30:00,46.03,46.03,45.65,45.73,33200.0,34.102,34.102,33.8205,33.8797,33200.0
2009-11-02 13:40:00,45.72,45.83,45.59,45.61,61600.0,33.8723,33.9538,33.776,33.7908,61600.0
2009-11-02 13:50:00,45.6,45.6,45.34,45.37,104100.0,33.7834,33.7834,33.5908,33.613,104100.0
2009-11-02 14:00:00,45.37,45.45,45.19,45.22,108600.0,33.613,33.6723,33.4797,33.5019,108600.0
2009-11-02 14:10:00,45.23,45.62,45.22,45.47,49300.0,33.5093,33.7982,33.5019,33.6871,49300.0
2009-11-02 14:20:00,45.47,45.91,45.47,45.89,64600.0,33.6871,34.0131,33.6871,33.9983,64600.0
2009-11-02 14:30:00,45.91,45.99,45.79,45.88,61300.0,34.0131,34.0723,33.9242,33.9909,61300.0
2009-11-02 14:40:00,45.89,46.07,45.88,45.89,86300.0,33.9983,34.1316,33.9909,33.9983,86300.0
2009-11-02 14:50:00,45.88,46.09,45.75,45.96,125000.0,33.9909,34.1464,33.8945,34.0501,125000.0
2009-11-02 15:00:00,45.96,46.16,45.89,45.94,142100.0,34.0501,34.1983,33.9983,34.0353,142100.0
2009-11-02 15:10:00,45.94,46.09,45.76,45.78,132700.0,34.0353,34.1464,33.9019,33.9168,132700.0
2009-11-02 15:20:00,45.77,45.94,45.67,45.88,122400.0,33.9094,34.0353,33.8353,33.9909,122400.0
2009-11-02 15:30:00,45.86,46.22,45.85,46.14,176900.0,33.976,34.2427,33.9686,34.1835,176900.0
2009-11-02 15:40:00,46.14,46.31,46.13,46.21,157500.0,34.1835,34.3094,34.1761,34.2353,157500.0
2009-11-02 15:50:00,46.22,46.38,46.22,46.29,260700.0,34.2427,34.3613,34.2427,34.2946,260700.0
2009-11-03 09:30:00,45.61,45.97,45.47,45.94,107600.0,33.7908,34.0575,33.6871,34.0353,107600.0
2009-11-03 09:40:00,45.95,46.65,45.94,46.34,187300.0,34.0427,34.5613,34.0353,34.3316,187300.0
2009-11-03 09:50:00,46.34,46.76,46.29,46.56,153300.0,34.3316,34.6428,34.2946,34.4946,153300.0
2009-11-03 10:00:00,46.61,46.76,46.26,46.56,155500.0,34.5317,34.6428,34.2724,34.4946,155500.0
2009-11-03 10:10:00,46.57,46.61,46.13,46.36,118200.0,34.502,34.5317,34.1761,34.3465,118200.0
2009-11-03 10:20:00,46.35,46.51,46.26,46.35,115000.0,34.3391,34.4576,34.2724,34.3391,115000.0
2009-11-03 10:30:00,46.35,46.72,46.34,46.42,101200.0,34.3391,34.6132,34.3316,34.3909,101200.0
2009-11-03 10:40:00,46.45,46.88,46.45,46.83,131100.0,34.4131,34.7317,34.4131,34.6947,131100.0
2009-11-03 10:50:00,46.83,46.95,46.71,46.83,88500.0,34.6947,34.7836,34.6058,34.6947,88500.0
2009-11-03 11:00:00,46.85,47.01,46.71,46.89,88000.0,34.7095,34.828,34.6058,34.7391,88000.0
2009-11-03 11:10:00,46.88,47.01,46.74,46.89,73900.0,34.7317,34.828,34.628,34.7391,73900.0
2009-11-03 11:20:00,46.87,47.09,46.74,46.87,95400.0,34.7243,34.8873,34.628,34.7243,95400.0
2009-11-03 11:30:00,46.89,46.97,46.61,46.69,46300.0,34.7391,34.7984,34.5317,34.591,46300.0
2009-11-03 11:40:00,46.68,46.88,46.53,46.88,92200.0,34.5835,34.7317,34.4724,34.7317,92200.0
2009-11-03 11:50:00,46.91,47.06,46.72,46.99,82000.0,34.7539,34.8651,34.6132,34.8132,82000.0
2009-11-03 12:00:00,47.01,47.1,46.78,46.97,69800.0,34.828,34.8947,34.6576,34.7984,69800.0
2009-11-03 12:10:00,46.95,47.0,46.9,46.9,73300.0,34.7836,34.8206,34.7465,34.7465,73300.0
2009-11-03 12:20:00,46.9,47.1,46.86,47.06,90600.0,34.7465,34.8947,34.7169,34.8651,90600.0
2009-11-03 12:30:00,47.07,47.6,47.07,47.5,188400.0,34.8725,35.2651,34.8725,35.1911,188400.0
2009-11-03 12:40:00,47.51,47.56,47.47,47.54,176400.0,35.1985,35.2355,35.1688,35.2207,176400.0
2009-11-03 12:50:00,47.53,47.54,47.41,47.42,97400.0,35.2133,35.2207,35.1244,35.1318,97400.0
2009-11-03 13:00:00,47.4,47.44,47.19,47.38,92900.0,35.117,35.1466,34.9614,35.1021,92900.0
2009-11-03 13:10:00,47.39,47.39,47.19,47.28,63500.0,35.1096,35.1096,34.9614,35.0281,63500.0
2009-11-03 13:20:00,47.29,47.36,47.11,47.23,42600.0,35.0355,35.0873,34.9021,34.991,42600.0
2009-11-03 13:30:00,47.2,47.32,47.15,47.22,68400.0,34.9688,35.0577,34.9317,34.9836,68400.0
2009-11-03 13:40:00,47.21,47.21,47.03,47.1,49100.0,34.9762,34.9762,34.8428,34.8947,49100.0
2009-11-03 13:50:00,47.1,47.33,47.06,47.32,72700.0,34.8947,35.0651,34.8651,35.0577,72700.0
2009-11-03 14:00:00,47.32,47.42,47.28,47.4,77700.0,35.0577,35.1318,35.0281,35.117,77700.0
2009-11-03 14:10:00,47.41,47.43,47.28,47.29,63700.0,35.1244,35.1392,35.0281,35.0355,63700.0
2009-11-03 14:20:00,47.28,47.4,47.21,47.25,37900.0,35.0281,35.117,34.9762,35.0058,37900.0
2009-11-03 14:30:00,47.27,47.42,47.09,47.14,55700.0,35.0207,35.1318,34.8873,34.9243,55700.0
2009-11-03 14:40:00,47.14,47.21,47.07,47.17,64900.0,34.9243,34.9762,34.8725,34.9466,64900.0
2009-11-03 14:50:00,47.15,47.15,46.97,47.0,81700.0,34.9317,34.9317,34.7984,34.8206,81700.0
2009-11-03 15:00:00,47.0,47.17,46.98,47.06,134500.0,34.8206,34.9466,34.8058,34.8651,134500.0
2009-11-03 15:10:00,47.05,47.3,47.04,47.13,238000.0,34.8577,35.0429,34.8503,34.9169,238000.0
2009-11-03 15:20:00,47.13,47.13,46.99,47.1,126600.0,34.9169,34.9169,34.8132,34.8947,126600.0
2009-11-03 15:30:00,47.11,47.32,47.1,47.27,154800.0,34.9021,35.0577,34.8947,35.0207,154800.0
2009-11-03 15:40:00,47.27,47.35,47.14,47.21,170600.0,35.0207,35.0799,34.9243,34.9762,170600.0
2009-11-03 15:50:00,47.21,47.24,47.11,47.2,338000.0,34.9762,34.9984,34.9021,34.9688,338000.0
2009-11-04 09:30:00,47.8,47.98,47.52,47.71,196200.0,35.4133,35.5467,35.2059,35.3466,196200.0
2009-11-04 09:40:00,47.7,47.84,47.59,47.62,83200.0,35.3392,35.4429,35.2577,35.28,83200.0
2009-11-04 09:50:00,47.63,47.71,47.49,47.63,184300.0,35.2874,35.3466,35.1836,35.2874,184300.0
2009-11-04 10:00:00,47.62,47.88,47.5,47.84,210300.0,35.28,35.4726,35.1911,35.4429,210300.0
2009-11-04 10:10:00,47.87,48.0,47.87,47.94,191400.0,35.4652,35.5615,35.4652,35.517,191400.0
2009-11-04 10:20:00,47.95,47.97,47.85,47.9,133000.0,35.5244,35.5393,35.4504,35.4874,133000.0
2009-11-04 10:30:00,47.91,47.98,47.7,47.74,194800.0,35.4948,35.5467,35.3392,35.3689,194800.0
2009-11-04 10:40:00,47.73,47.83,47.69,47.83,106900.0,35.3615,35.4355,35.3318,35.4355,106900.0
2009-11-04 10:50:00,47.83,47.85,47.69,47.75,113700.0,35.4355,35.4504,35.3318,35.3763,113700.0
2009-11-04 11:00:00,47.75,47.76,47.59,47.59,100300.0,35.3763,35.3837,35.2577,35.2577,100300.0
2009-11-04 11:10:00,47.59,47.6,47.47,47.52,100900.0,35.2577,35.2651,35.1688,35.2059,100900.0
2009-11-04 11:20:00,47.54,47.65,47.48,47.56,97400.0,35.2207,35.3022,35.1762,35.2355,97400.0
2009-11-04 11:30:00,47.54,47.57,47.39,47.51,54400.0,35.2207,35.2429,35.1096,35.1985,54400.0
2009-11-04 11:40:00,47.51,47.51,47.38,47.42,34200.0,35.1985,35.1985,35.1021,35.1318,34200.0
2009-11-04 11:50:00,47.4,47.56,47.26,47.34,60600.0,35.117,35.2355,35.0132,35.0725,60600.0
2009-11-04 12:00:00,47.32,47.35,47.21,47.24,70600.0,35.0577,35.0799,34.9762,34.9984,70600.0
2009-11-04 12:10:00,47.24,47.25,47.03,47.09,72700.0,34.9984,35.0058,34.8428,34.8873,72700.0
2009-11-04 12:20:00,47.08,47.28,47.04,47.16,71800.0,34.8799,35.0281,34.8503,34.9392,71800.0
2009-11-04 12:30:00,47.16,47.41,47.16,47.41,59000.0,34.9392,35.1244,34.9392,35.1244,59000.0
2009-11-04 12:40:00,47.41,47.46,47.21,47.22,61500.0,35.1244,35.1614,34.9762,34.9836,61500.0
2009-11-04 12:50:00,47.21,47.31,47.16,47.29,45200.0,34.9762,35.0503,34.9392,35.0355,45200.0
2009-11-04 13:00:00,47.29,47.35,47.25,47.33,41700.0,35.0355,35.0799,35.0058,35.0651,41700.0
2009-11-04 13:10:00,47.33,47.42,47.26,47.29,50800.0,35.0651,35.1318,35.0132,35.0355,50800.0
2009-11-04 13:20:00,47.3,47.3,47.14,47.22,54600.0,35.0429,35.0429,34.9243,34.9836,54600.0
2009-11-04 13:30:00,47.21,47.29,47.15,47.27,54700.0,34.9762,35.0355,34.9317,35.0207,54700.0
2009-11-04 13:40:00,47.27,47.27,47.17,47.21,28500.0,35.0207,35.0207,34.9466,34.9762,28500.0
2009-11-04 13:50:00,47.21,47.28,47.16,47.24,45500.0,34.9762,35.0281,34.9392,34.9984,45500.0
2009-11-04 14:00:00,47.23,47.37,47.18,47.35,66100.0,34.991,35.0947,34.954,35.0799,66100.0
2009-11-04 14:10:00,47.33,47.5,46.86,46.95,146700.0,35.0651,35.1911,34.7169,34.7836,146700.0
2009-11-04 14:20:00,46.91,47.36,46.72,46.8,212500.0,34.7539,35.0873,34.6132,34.6724,212500.0
2009-11-04 14:30:00,46.83,47.36,46.78,47.28,230300.0,34.6947,35.0873,34.6576,35.0281,230300.0
2009-11-04 14:40:00,47.28,47.58,47.18,47.46,164700.0,35.0281,35.2503,34.954,35.1614,164700.0
2009-11-04 14:50:00,47.46,47.58,47.3,47.52,101500.0,35.1614,35.2503,35.0429,35.2059,101500.0
2009-11-04 15:00:00,47.48,47.5,47.21,47.27,130500.0,35.1762,35.1911,34.9762,35.0207,130500.0
2009-11-04 15:10:00,47.26,47.43,47.06,47.3,139100.0,35.0132,35.1392,34.8651,35.0429,139100.0
2009-11-04 15:20:00,47.3,47.33,47.07,47.16,163300.0,35.0429,35.0651,34.8725,34.9392,163300.0
2009-11-04 15:30:00,47.15,47.19,46.81,46.99,226000.0,34.9317,34.9614,34.6799,34.8132,226000.0
2009-11-04 15:40:00,46.99,47.01,46.63,46.64,407100.0,34.8132,34.828,34.5465,34.5539,407100.0
2009-11-04 15:50:00,46.66,46.78,46.53,46.75,369600.0,34.5687,34.6576,34.4724,34.6354,369600.0
2009-11-05 09:30:00,47.06,47.55,47.06,47.41,154000.0,34.8651,35.2281,34.8651,35.1244,154000.0
2009-11-05 09:40:00,47.4,47.65,47.17,47.52,112000.0,35.117,35.3022,34.9466,35.2059,112000.0
2009-11-05 09:50:00,47.53,47.73,47.53,47.6,125200.0,35.2133,35.3615,35.2133,35.2651,125200.0
2009-11-05 10:00:00,47.59,47.75,47.47,47.52,172400.0,35.2577,35.3763,35.1688,35.2059,172400.0
2009-11-05 10:10:00,47.54,47.58,47.42,47.55,106300.0,35.2207,35.2503,35.1318,35.2281,106300.0
2009-11-05 10:20:00,47.54,47.64,47.5,47.58,113400.0,35.2207,35.2948,35.1911,35.2503,113400.0
2009-11-05 10:30:00,47.58,47.82,47.54,47.78,163500.0,35.2503,35.4281,35.2207,35.3985,163500.0
2009-11-05 10:40:00,47.78,47.79,47.64,47.65,104700.0,35.3985,35.4059,35.2948,35.3022,104700.0
2009-11-05 10:50:00,47.65,47.77,47.57,47.62,119800.0,35.3022,35.3911,35.2429,35.28,119800.0
2009-11-05 11:00:00,47.6,47.65,47.51,47.61,73400.0,35.2651,35.3022,35.1985,35.2725,73400.0
2009-11-05 11:10:00,47.61,47.8,47.47,47.53,82900.0,35.2725,35.4133,35.1688,35.2133,82900.0
2009-11-05 11:20:00,47.53,47.61,47.47,47.59,53300.0,35.2133,35.2725,35.1688,35.2577,53300.0
2009-11-05 11:30:00,47.59,47.67,47.56,47.62,64700.0,35.2577,35.317,35.2355,35.28,64700.0
2009-11-05 11:40:00,47.63,47.66,47.49,47.59,89700.0,35.2874,35.3096,35.1836,35.2577,89700.0
2009-11-05 11:50:00,47.59,47.64,47.51,47.57,78800.0,35.2577,35.2948,35.1985,35.2429,78800.0
2009-11-05 12:00:00,47.56,47.64,47.54,47.6,91100.0,35.2355,35.2948,35.2207,35.2651,91100.0
2009-11-05 12:10:00,47.61,47.67,47.52,47.63,56100.0,35.2725,35.317,35.2059,35.2874,56100.0
2009-11-05 12:20:00,47.63,47.88,47.63,47.87,71300.0,35.2874,35.4726,35.2874,35.4652,71300.0
2009-11-05 12:30:00,47.87,48.02,47.82,47.9,190700.0,35.4652,35.5763,35.4281,35.4874,190700.0
2009-11-05 12:40:00,47.89,48.0,47.84,47.97,86100.0,35.48,35.5615,35.4429,35.5393,86100.0
2009-11-05 12:50:00,47.96,48.1,47.94,48.06,141600.0,35.5318,35.6356,35.517,35.6059,141600.0
2009-11-05 13:00:00,48.06,48.1,47.93,47.98,121800.0,35.6059,35.6356,35.5096,35.5467,121800.0
2009-11-05 13:10:00,47.98,48.03,47.84,47.99,64000.0,35.5467,35.5837,35.4429,35.5541,64000.0
2009-11-05 13:20:00,48.0,48.03,47.93,47.99,36300.0,35.5615,35.5837,35.5096,35.5541,36300.0
2009-11-05 13:30:00,47.98,48.05,47.9,47.98,57800.0,35.5467,35.5985,35.4874,35.5467,57800.0
2009-11-05 13:40:00,47.98,48.13,47.97,48.04,78100.0,35.5467,35.6578,35.5393,35.5911,78100.0
2009-11-05 13:50:00,48.03,48.07,47.93,47.96,61700.0,35.5837,35.6133,35.5096,35.5318,61700.0
2009-11-05 14:00:00,47.94,47.97,47.75,47.79,73900.0,35.517,35.5393,35.3763,35.4059,73900.0
2009-11-05 14:10:00,47.79,47.98,47.78,47.93,44100.0,35.4059,35.5467,35.3985,35.5096,44100.0
2009-11-05 14:20:00,47.92,48.01,47.89,47.99,56800.0,35.5022,35.5689,35.48,35.5541,56800.0
2009-11-05 14:30:00,48.0,48.02,47.89,47.96,101000.0,35.5615,35.5763,35.48,35.5318,101000.0
2009-11-05 14:40:00,47.96,48.07,47.95,48.04,137800.0,35.5318,35.6133,35.5244,35.5911,137800.0
2009-11-05 14:50:00,48.03,48.16,48.03,48.08,116400.0,35.5837,35.68,35.5837,35.6208,116400.0
2009-11-05 15:00:00,48.09,48.11,47.96,48.01,131300.0,35.6282,35.643,35.5318,35.5689,131300.0
2009-11-05 15:10:00,47.99,48.05,47.96,48.01,204800.0,35.5541,35.5985,35.5318,35.5689,204800.0
2009-11-05 15:20:00,48.01,48.02,47.9,48.0,84400.0,35.5689,35.5763,35.4874,35.5615,84400.0
2009-11-05 15:30:00,48.0,48.02,47.96,47.97,174000.0,35.5615,35.5763,35.5318,35.5393,174000.0
2009-11-05 15:40:00,47.98,48.01,47.9,47.94,342100.0,35.5467,35.5689,35.4874,35.517,342100.0
2009-11-05 15:50:00,47.94,48.09,47.92,48.08,500300.0,35.517,35.6282,35.5022,35.6208,500300.0
2009-11-06 09:30:00,47.79,48.06,47.53,48.04,138100.0,35.4059,35.6059,35.2133,35.5911,138100.0
2009-11-06 09:40:00,48.04,48.59,48.03,48.12,313500.0,35.5911,35.9986,35.5837,35.6504,313500.0
2009-11-06 09:50:00,48.12,48.27,47.86,48.0,243100.0,35.6504,35.7615,35.4578,35.5615,243100.0
2009-11-06 10:00:00,48.02,48.06,47.85,47.93,173100.0,35.5763,35.6059,35.4504,35.5096,173100.0
2009-11-06 10:10:00,47.95,48.08,47.9,48.07,110000.0,35.5244,35.6208,35.4874,35.6133,110000.0
2009-11-06 10:20:00,48.06,48.07,47.29,47.31,177200.0,35.6059,35.6133,35.0355,35.0503,177200.0
2009-11-06 10:30:00,47.32,47.58,47.18,47.5,198800.0,35.0577,35.2503,34.954,35.1911,198800.0
2009-11-06 10:40:00,47.49,47.54,47.17,47.34,100800.0,35.1836,35.2207,34.9466,35.0725,100800.0
2009-11-06 10:50:00,47.34,47.52,47.23,47.48,128700.0,35.0725,35.2059,34.991,35.1762,128700.0
2009-11-06 11:00:00,47.47,47.74,47.43,47.73,70200.0,35.1688,35.3689,35.1392,35.3615,70200.0
2009-11-06 11:10:00,47.73,47.73,47.53,47.56,57200.0,35.3615,35.3615,35.2133,35.2355,57200.0
2009-11-06 11:20:00,47.55,47.55,47.19,47.44,87700.0,35.2281,35.2281,34.9614,35.1466,87700.0
2009-11-06 11:30:00,47.42,47.6,47.2,47.24,108900.0,35.1318,35.2651,34.9688,34.9984,108900.0
2009-11-06 11:40:00,47.24,47.46,47.24,47.25,83800.0,34.9984,35.1614,34.9984,35.0058,83800.0
2009-11-06 11:50:00,47.25,47.38,47.1,47.16,192800.0,35.0058,35.1021,34.8947,34.9392,192800.0
2009-11-06 12:00:00,47.19,47.36,47.19,47.34,64900.0,34.9614,35.0873,34.9614,35.0725,64900.0
2009-11-06 12:10:00,47.34,47.51,47.34,47.4,53900.0,35.0725,35.1985,35.0725,35.117,53900.0
2009-11-06 12:20:00,47.39,47.47,47.29,47.29,39200.0,35.1096,35.1688,35.0355,35.0355,39200.0
2009-11-06 12:30:00,47.3,47.4,47.25,47.3,71600.0,35.0429,35.117,35.0058,35.0429,71600.0
2009-11-06 12:40:00,47.29,47.3,47.12,47.15,49200.0,35.0355,35.0429,34.9095,34.9317,49200.0
2009-11-06 12:50:00,47.14,47.2,47.06,47.1,58500.0,34.9243,34.9688,34.8651,34.8947,58500.0
2009-11-06 13:00:00,47.11,47.13,47.0,47.09,62900.0,34.9021,34.9169,34.8206,34.8873,62900.0
2009-11-06 13:10:00,47.07,47.2,47.04,47.2,50900.0,34.8725,34.9688,34.8503,34.9688,50900.0
2009-11-06 13:20:00,47.2,47.26,47.13,47.21,62400.0,34.9688,35.0132,34.9169,34.9762,62400.0
2009-11-06 13:30:00,47.2,47.27,47.11,47.15,70800.0,34.9688,35.0207,34.9021,34.9317,70800.0
2009-11-06 13:40:00,47.14,47.16,47.01,47.03,83300.0,34.9243,34.9392,34.828,34.8428,83300.0
2009-11-06 13:50:00,47.04,47.06,46.89,46.93,129600.0,34.8503,34.8651,34.7391,34.7688,129600.0
2009-11-06 14:00:00,46.94,47.03,46.85,46.97,128600.0,34.7762,34.8428,34.7095,34.7984,128600.0
2009-11-06 14:10:00,46.97,47.08,46.97,47.05,44400.0,34.7984,34.8799,34.7984,34.8577,44400.0
2009-11-06 14:20:00,47.04,47.15,47.04,47.11,59700.0,34.8503,34.9317,34.8503,34.9021,59700.0
2009-11-06 14:30:00,47.11,47.22,47.1,47.19,57900.0,34.9021,34.9836,34.8947,34.9614,57900.0
2009-11-06 14:40:00,47.18,47.21,47.05,47.08,55300.0,34.954,34.9762,34.8577,34.8799,55300.0
2009-11-06 14:50:00,47.1,47.17,47.03,47.06,43200.0,34.8947,34.9466,34.8428,34.8651,43200.0
2009-11-06 15:00:00,47.05,47.17,46.97,47.14,95200.0,34.8577,34.9466,34.7984,34.9243,95200.0
2009-11-06 15:10:00,47.15,47.17,46.87,47.01,170600.0,34.9317,34.9466,34.7243,34.828,170600.0
2009-11-06 15:20:00,47.01,47.09,46.96,47.08,119100.0,34.828,34.8873,34.791,34.8799,119100.0
2009-11-06 15:30:00,47.08,47.1,46.99,47.02,76400.0,34.8799,34.8947,34.8132,34.8354,76400.0
2009-11-06 15:40:00,47.02,47.02,47.02,47.02,0.0,34.8354,34.8354,34.8354,34.8354,0.0
2009-11-06 15:50:00,47.02,47.02,47.02,47.02,0.0,34.8354,34.8354,34.8354,34.8354,0.0
2009-11-09 09:30:00,47.78,48.39,47.77,48.39,113800.0,35.3985,35.8504,35.3911,35.8504,113800.0
2009-11-09 09:40:00,48.39,48.45,47.9,48.09,126900.0,35.8504,35.8949,35.4874,35.6282,126900.0
2009-11-09 09:50:00,48.1,48.26,48.04,48.12,179500.0,35.6356,35.7541,35.5911,35.6504,179500.0
2009-11-09 10:00:00,48.12,48.39,48.12,48.29,179700.0,35.6504,35.8504,35.6504,35.7763,179700.0
2009-11-09 10:10:00,48.29,48.41,48.21,48.4,120200.0,35.7763,35.8652,35.7171,35.8578,120200.0
2009-11-09 10:20:00,48.4,48.62,48.38,48.47,141000.0,35.8578,36.0208,35.843,35.9097,141000.0
2009-11-09 10:30:00,48.48,48.58,48.38,48.56,94500.0,35.9171,35.9912,35.843,35.9764,94500.0
2009-11-09 10:40:00,48.56,48.65,48.53,48.62,126900.0,35.9764,36.043,35.9541,36.0208,126900.0
2009-11-09 10:50:00,48.63,48.81,48.56,48.81,140200.0,36.0282,36.1616,35.9764,36.1616,140200.0
2009-11-09 11:00:00,48.81,48.86,48.78,48.8,188300.0,36.1616,36.1986,36.1394,36.1542,188300.0
2009-11-09 11:10:00,48.81,48.82,48.69,48.73,219200.0,36.1616,36.169,36.0727,36.1023,219200.0
2009-11-09 11:20:00,48.73,48.81,48.71,48.79,77400.0,36.1023,36.1616,36.0875,36.1468,77400.0
2009-11-09 11:30:00,48.78,48.8,48.68,48.74,63700.0,36.1394,36.1542,36.0653,36.1097,63700.0
2009-11-09 11:40:00,48.76,48.8,48.62,48.68,74800.0,36.1245,36.1542,36.0208,36.0653,74800.0
2009-11-09 11:50:00,48.69,48.69,48.56,48.59,92400.0,36.0727,36.0727,35.9764,35.9986,92400.0
2009-11-09 12:00:00,48.59,48.6,48.53,48.54,72700.0,35.9986,36.006,35.9541,35.9616,72700.0
2009-11-09 12:10:00,48.53,48.58,48.5,48.55,46200.0,35.9541,35.9912,35.9319,35.969,46200.0
2009-11-09 12:20:00,48.55,48.56,48.46,48.49,71000.0,35.969,35.9764,35.9023,35.9245,71000.0
2009-11-09 12:30:00,48.5,48.54,48.45,48.53,80700.0,35.9319,35.9616,35.8949,35.9541,80700.0
2009-11-09 12:40:00,48.53,48.53,48.4,48.46,53900.0,35.9541,35.9541,35.8578,35.9023,53900.0
2009-11-09 12:50:00,48.45,48.61,48.42,48.58,82800.0,35.8949,36.0134,35.8726,35.9912,82800.0
2009-11-09 13:00:00,48.58,48.58,48.38,48.5,149100.0,35.9912,35.9912,35.843,35.9319,149100.0
2009-11-09 13:10:00,48.49,48.52,48.42,48.47,54300.0,35.9245,35.9467,35.8726,35.9097,54300.0
2009-11-09 13:20:00,48.45,48.51,48.41,48.49,53300.0,35.8949,35.9393,35.8652,35.9245,53300.0
2009-11-09 13:30:00,48.49,48.64,48.48,48.62,92000.0,35.9245,36.0356,35.9171,36.0208,92000.0
2009-11-09 13:40:00,48.62,48.69,48.58,48.6,85800.0,36.0208,36.0727,35.9912,36.006,85800.0
2009-11-09 13:50:00,48.6,48.67,48.56,48.66,90100.0,36.006,36.0579,35.9764,36.0505,90100.0
2009-11-09 14:00:00,48.66,48.66,48.54,48.58,78700.0,36.0505,36.0505,35.9616,35.9912,78700.0
2009-11-09 14:10:00,48.57,48.66,48.52,48.62,54900.0,35.9838,36.0505,35.9467,36.0208,54900.0
2009-11-09 14:20:00,48.62,48.68,48.57,48.65,81800.0,36.0208,36.0653,35.9838,36.043,81800.0
2009-11-09 14:30:00,48.64,48.7,48.58,48.61,90600.0,36.0356,36.0801,35.9912,36.0134,90600.0
2009-11-09 14:40:00,48.62,48.65,48.58,48.6,95300.0,36.0208,36.043,35.9912,36.006,95300.0
2009-11-09 14:50:00,48.6,48.65,48.5,48.52,92600.0,36.006,36.043,35.9319,35.9467,92600.0
2009-11-09 15:00:00,48.52,48.57,48.44,48.47,76000.0,35.9467,35.9838,35.8875,35.9097,76000.0
2009-11-09 15:10:00,48.47,48.56,48.47,48.49,71600.0,35.9097,35.9764,35.9097,35.9245,71600.0
2009-11-09 15:20:00,48.49,48.5,48.39,48.43,138000.0,35.9245,35.9319,35.8504,35.8801,138000.0
2009-11-09 15:30:00,48.43,48.45,48.33,48.37,193600.0,35.8801,35.8949,35.806,35.8356,193600.0
2009-11-09 15:40:00,48.36,48.49,48.34,48.38,235100.0,35.8282,35.9245,35.8134,35.843,235100.0
2009-11-09 15:50:00,48.37,48.53,48.37,48.52,340300.0,35.8356,35.9541,35.8356,35.9467,340300.0
2009-11-10 09:30:00,48.29,48.9,48.29,48.87,151100.0,35.7763,36.2283,35.7763,36.206,151100.0
2009-11-10 09:40:00,48.87,49.0,48.77,48.99,175900.0,36.206,36.3023,36.132,36.2949,175900.0
2009-11-10 09:50:00,48.97,49.27,48.97,49.16,308800.0,36.2801,36.5024,36.2801,36.4209,308800.0
2009-11-10 10:00:00,49.17,49.18,48.85,48.9,234600.0,36.4283,36.4357,36.1912,36.2283,234600.0
2009-11-10 10:10:00,48.9,49.2,48.88,48.95,245700.0,36.2283,36.4505,36.2134,36.2653,245700.0
2009-11-10 10:20:00,48.94,48.98,48.9,48.97,108800.0,36.2579,36.2875,36.2283,36.2801,108800.0
2009-11-10 10:30:00,48.97,49.05,48.8,48.8,134900.0,36.2801,36.3394,36.1542,36.1542,134900.0
2009-11-10 10:40:00,48.8,48.9,48.59,48.63,155300.0,36.1542,36.2283,35.9986,36.0282,155300.0
2009-11-10 10:50:00,48.63,48.67,48.42,48.5,152700.0,36.0282,36.0579,35.8726,35.9319,152700.0
2009-11-10 11:00:00,48.51,48.59,48.44,48.53,83100.0,35.9393,35.9986,35.8875,35.9541,83100.0
2009-11-10 11:10:00,48.55,48.67,48.47,48.67,90200.0,35.969,36.0579,35.9097,36.0579,90200.0
2009-11-10 11:20:00,48.66,48.95,48.65,48.75,146400.0,36.0505,36.2653,36.043,36.1171,146400.0
2009-11-10 11:30:00,48.75,48.79,48.54,48.77,119000.0,36.1171,36.1468,35.9616,36.132,119000.0
2009-11-10 11:40:00,48.75,48.79,48.69,48.74,73100.0,36.1171,36.1468,36.0727,36.1097,73100.0
2009-11-10 11:50:00,48.74,48.74,48.54,48.59,42800.0,36.1097,36.1097,35.9616,35.9986,42800.0
2009-11-10 12:00:00,48.59,48.6,48.51,48.6,72800.0,35.9986,36.006,35.9393,36.006,72800.0
2009-11-10 12:10:00,48.6,48.6,48.51,48.52,35400.0,36.006,36.006,35.9393,35.9467,35400.0
2009-11-10 12:20:00,48.51,48.52,48.35,48.35,65100.0,35.9393,35.9467,35.8208,35.8208,65100.0
2009-11-10 12:30:00,48.33,48.51,48.3,48.48,85700.0,35.806,35.9393,35.7837,35.9171,85700.0
2009-11-10 12:40:00,48.47,48.52,48.41,48.46,27300.0,35.9097,35.9467,35.8652,35.9023,27300.0
2009-11-10 12:50:00,48.47,48.55,48.42,48.48,48300.0,35.9097,35.969,35.8726,35.9171,48300.0
2009-11-10 13:00:00,48.47,48.51,48.41,48.44,50200.0,35.9097,35.9393,35.8652,35.8875,50200.0
2009-11-10 13:10:00,48.43,48.48,48.34,48.43,51500.0,35.8801,35.9171,35.8134,35.8801,51500.0
2009-11-10 13:20:00,48.42,48.43,48.34,48.36,32700.0,35.8726,35.8801,35.8134,35.8282,32700.0
2009-11-10 13:30:00,48.36,48.46,48.3,48.39,38800.0,35.8282,35.9023,35.7837,35.8504,38800.0
2009-11-10 13:40:00,48.4,48.4,48.25,48.29,27300.0,35.8578,35.8578,35.7467,35.7763,27300.0
2009-11-10 13:50:00,48.31,48.43,48.31,48.41,57300.0,35.7912,35.8801,35.7912,35.8652,57300.0
2009-11-10 14:00:00,48.4,48.55,48.34,48.51,98300.0,35.8578,35.969,35.8134,35.9393,98300.0
2009-11-10 14:10:00,48.53,48.53,48.4,48.42,53100.0,35.9541,35.9541,35.8578,35.8726,53100.0
2009-11-10 14:20:00,48.42,48.48,48.37,48.44,86400.0,35.8726,35.9171,35.8356,35.8875,86400.0
2009-11-10 14:30:00,48.44,48.54,48.43,48.46,45800.0,35.8875,35.9616,35.8801,35.9023,45800.0
2009-11-10 14:40:00,48.46,48.49,48.42,48.45,64600.0,35.9023,35.9245,35.8726,35.8949,64600.0
2009-11-10 14:50:00,48.44,48.5,48.4,48.47,58200.0,35.8875,35.9319,35.8578,35.9097,58200.0
2009-11-10 15:00:00,48.45,48.45,48.31,48.36,144200.0,35.8949,35.8949,35.7912,35.8282,144200.0
2009-11-10 15:10:00,48.36,48.57,48.34,48.5,97600.0,35.8282,35.9838,35.8134,35.9319,97600.0
2009-11-10 15:20:00,48.5,48.52,48.43,48.45,92500.0,35.9319,35.9467,35.8801,35.8949,92500.0
2009-11-10 15:30:00,48.45,48.46,48.34,48.41,94600.0,35.8949,35.9023,35.8134,35.8652,94600.0
2009-11-10 15:40:00,48.41,48.46,48.26,48.33,136500.0,35.8652,35.9023,35.7541,35.806,136500.0
2009-11-10 15:50:00,48.34,48.4,48.26,48.4,376000.0,35.8134,35.8578,35.7541,35.8578,376000.0
2009-11-11 09:30:00,49.01,49.04,48.65,48.66,117200.0,36.3098,36.332,36.043,36.0505,117200.0
2009-11-11 09:40:00,48.66,48.77,48.45,48.52,168500.0,36.0505,36.132,35.8949,35.9467,168500.0
2009-11-11 09:50:00,48.5,48.79,48.5,48.71,104200.0,35.9319,36.1468,35.9319,36.0875,104200.0
2009-11-11 10:00:00,48.71,48.84,48.61,48.66,157200.0,36.0875,36.1838,36.0134,36.0505,157200.0
2009-11-11 10:10:00,48.67,48.9,48.63,48.87,249100.0,36.0579,36.2283,36.0282,36.206,249100.0
2009-11-11 10:20:00,48.87,48.97,48.8,48.88,112800.0,36.206,36.2801,36.1542,36.2134,112800.0
2009-11-11 10:30:00,48.88,48.89,48.64,48.69,93300.0,36.2134,36.2209,36.0356,36.0727,93300.0
2009-11-11 10:40:00,48.69,48.73,48.32,48.42,158600.0,36.0727,36.1023,35.7986,35.8726,158600.0
2009-11-11 10:50:00,48.42,48.46,48.18,48.3,130000.0,35.8726,35.9023,35.6948,35.7837,130000.0
2009-11-11 11:00:00,48.3,48.37,48.11,48.14,76500.0,35.7837,35.8356,35.643,35.6652,76500.0
2009-11-11 11:10:00,48.14,48.33,48.12,48.32,95700.0,35.6652,35.806,35.6504,35.7986,95700.0
2009-11-11 11:20:00,48.32,48.36,48.2,48.32,69800.0,35.7986,35.8282,35.7097,35.7986,69800.0
2009-11-11 11:30:00,48.32,48.4,48.26,48.37,71500.0,35.7986,35.8578,35.7541,35.8356,71500.0
2009-11-11 11:40:00,48.38,48.4,48.27,48.27,32400.0,35.843,35.8578,35.7615,35.7615,32400.0
2009-11-11 11:50:00,48.27,48.33,48.13,48.19,109600.0,35.7615,35.806,35.6578,35.7022,109600.0
2009-11-11 12:00:00,48.2,48.25,48.05,48.17,81300.0,35.7097,35.7467,35.5985,35.6874,81300.0
2009-11-11 12:10:00,48.18,48.21,48.05,48.09,64300.0,35.6948,35.7171,35.5985,35.6282,64300.0
2009-11-11 12:20:00,48.09,48.21,48.07,48.19,35000.0,35.6282,35.7171,35.6133,35.7022,35000.0
2009-11-11 12:30:00,48.2,48.32,48.2,48.28,58100.0,35.7097,35.7986,35.7097,35.7689,58100.0
2009-11-11 12:40:00,48.28,48.34,48.2,48.26,77600.0,35.7689,35.8134,35.7097,35.7541,77600.0
2009-11-11 12:50:00,48.24,48.29,48.14,48.14,58500.0,35.7393,35.7763,35.6652,35.6652,58500.0
2009-11-11 13:00:00,48.15,48.2,48.13,48.18,41600.0,35.6726,35.7097,35.6578,35.6948,41600.0
2009-11-11 13:10:00,48.18,48.18,48.04,48.09,53600.0,35.6948,35.6948,35.5911,35.6282,53600.0
2009-11-11 13:20:00,48.08,48.11,47.9,47.95,78600.0,35.6208,35.643,35.4874,35.5244,78600.0
2009-11-11 13:30:00,47.96,48.01,47.85,47.87,74900.0,35.5318,35.5689,35.4504,35.4652,74900.0
2009-11-11 13:40:00,47.87,47.88,47.77,47.79,58100.0,35.4652,35.4726,35.3911,35.4059,58100.0
2009-11-11 13:50:00,47.8,48.0,47.8,47.97,66300.0,35.4133,35.5615,35.4133,35.5393,66300.0
2009-11-11 14:00:00,47.97,48.17,47.94,48.12,62400.0,35.5393,35.6874,35.517,35.6504,62400.0
2009-11-11 14:10:00,48.12,48.2,48.06,48.13,74900.0,35.6504,35.7097,35.6059,35.6578,74900.0
2009-11-11 14:20:00,48.13,48.19,48.07,48.1,45100.0,35.6578,35.7022,35.6133,35.6356,45100.0
2009-11-11 14:30:00,48.1,48.18,48.09,48.17,44500.0,35.6356,35.6948,35.6282,35.6874,44500.0
2009-11-11 14:40:00,48.16,48.2,48.1,48.18,33000.0,35.68,35.7097,35.6356,35.6948,33000.0
2009-11-11 14:50:00,48.18,48.29,48.18,48.23,51100.0,35.6948,35.7763,35.6948,35.7319,51100.0
2009-11-11 15:00:00,48.22,48.3,48.18,48.18,57900.0,35.7245,35.7837,35.6948,35.6948,57900.0
2009-11-11 15:10:00,48.18,48.18,48.06,48.13,73500.0,35.6948,35.6948,35.6059,35.6578,73500.0
2009-11-11 15:20:00,48.13,48.23,48.1,48.22,69300.0,35.6578,35.7319,35.6356,35.7245,69300.0
2009-11-11 15:30:00,48.21,48.31,48.08,48.11,178900.0,35.7171,35.7912,35.6208,35.643,178900.0
2009-11-11 15:40:00,48.11,48.13,47.94,48.07,210600.0,35.643,35.6578,35.517,35.6133,210600.0
2009-11-11 15:50:00,48.08,48.09,47.99,48.07,323300.0,35.6208,35.6282,35.5541,35.6133,323300.0
2009-11-12 09:30:00,48.08,48.2,47.66,47.81,123000.0,35.6208,35.7097,35.3096,35.4207,123000.0
2009-11-12 09:40:00,47.79,48.25,47.67,48.04,193500.0,35.4059,35.7467,35.317,35.5911,193500.0
2009-11-12 09:50:00,48.03,48.5,47.94,48.32,150900.0,35.5837,35.9319,35.517,35.7986,150900.0
2009-11-12 10:00:00,48.35,48.44,47.96,48.05,102200.0,35.8208,35.8875,35.5318,35.5985,102200.0
2009-11-12 10:10:00,48.07,48.2,47.9,48.07,118200.0,35.6133,35.7097,35.4874,35.6133,118200.0
2009-11-12 10:20:00,48.07,48.36,48.07,48.18,97400.0,35.6133,35.8282,35.6133,35.6948,97400.0
2009-11-12 10:30:00,48.17,48.24,48.1,48.19,63400.0,35.6874,35.7393,35.6356,35.7022,63400.0
2009-11-12 10:40:00,48.16,48.32,48.1,48.16,43600.0,35.68,35.7986,35.6356,35.68,43600.0
2009-11-12 10:50:00,48.19,48.31,48.0,48.08,79100.0,35.7022,35.7912,35.5615,35.6208,79100.0
2009-11-12 11:00:00,48.08,48.1,47.76,47.8,91900.0,35.6208,35.6356,35.3837,35.4133,91900.0
2009-11-12 11:10:00,47.81,47.87,47.62,47.86,74700.0,35.4207,35.4652,35.28,35.4578,74700.0
2009-11-12 11:20:00,47.86,47.95,47.79,47.88,39900.0,35.4578,35.5244,35.4059,35.4726,39900.0
2009-11-12 11:30:00,47.86,47.89,47.66,47.84,51000.0,35.4578,35.48,35.3096,35.4429,51000.0
2009-11-12 11:40:00,47.83,48.06,47.79,47.86,77800.0,35.4355,35.6059,35.4059,35.4578,77800.0
2009-11-12 11:50:00,47.85,47.86,47.68,47.84,54500.0,35.4504,35.4578,35.3244,35.4429,54500.0
2009-11-12 12:00:00,47.84,47.88,47.72,47.77,40900.0,35.4429,35.4726,35.354,35.3911,40900.0
2009-11-12 12:10:00,47.76,47.83,47.72,47.83,24200.0,35.3837,35.4355,35.354,35.4355,24200.0
2009-11-12 12:20:00,47.81,47.85,47.7,47.8,49400.0,35.4207,35.4504,35.3392,35.4133,49400.0
2009-11-12 12:30:00,47.8,47.8,47.59,47.66,40800.0,35.4133,35.4133,35.2577,35.3096,40800.0
2009-11-12 12:40:00,47.66,47.81,47.66,47.79,19300.0,35.3096,35.4207,35.3096,35.4059,19300.0
2009-11-12 12:50:00,47.79,47.98,47.79,47.83,46600.0,35.4059,35.5467,35.4059,35.4355,46600.0
2009-11-12 13:00:00,47.82,47.86,47.64,47.7,61600.0,35.4281,35.4578,35.2948,35.3392,61600.0
2009-11-12 13:10:00,47.68,47.84,47.6,47.81,48200.0,35.3244,35.4429,35.2651,35.4207,48200.0
2009-11-12 13:20:00,47.8,47.82,47.66,47.73,35500.0,35.4133,35.4281,35.3096,35.3615,35500.0
2009-11-12 13:30:00,47.73,47.81,47.63,47.64,53700.0,35.3615,35.4207,35.2874,35.2948,53700.0
2009-11-12 13:40:00,47.63,47.66,47.6,47.65,89100.0,35.2874,35.3096,35.2651,35.3022,89100.0
2009-11-12 13:50:00,47.64,47.65,47.52,47.53,56900.0,35.2948,35.3022,35.2059,35.2133,56900.0
2009-11-12 14:00:00,47.55,47.64,47.5,47.61,71900.0,35.2281,35.2948,35.1911,35.2725,71900.0
2009-11-12 14:10:00,47.61,47.78,47.6,47.69,64300.0,35.2725,35.3985,35.2651,35.3318,64300.0
2009-11-12 14:20:00,47.68,47.73,47.57,47.61,56800.0,35.3244,35.3615,35.2429,35.2725,56800.0
2009-11-12 14:30:00,47.61,47.73,47.59,47.69,55900.0,35.2725,35.3615,35.2577,35.3318,55900.0
2009-11-12 14:40:00,47.69,47.71,47.53,47.53,71200.0,35.3318,35.3466,35.2133,35.2133,71200.0
2009-11-12 14:50:00,47.53,47.6,47.52,47.58,45300.0,35.2133,35.2651,35.2059,35.2503,45300.0
2009-11-12 15:00:00,47.58,47.63,47.5,47.52,88300.0,35.2503,35.2874,35.1911,35.2059,88300.0
2009-11-12 15:10:00,47.51,47.64,47.48,47.6,81600.0,35.1985,35.2948,35.1762,35.2651,81600.0
2009-11-12 15:20:00,47.6,47.63,47.45,47.49,94400.0,35.2651,35.2874,35.154,35.1836,94400.0
2009-11-12 15:30:00,47.49,47.56,47.32,47.36,176300.0,35.1836,35.2355,35.0577,35.0873,176300.0
2009-11-12 15:40:00,47.36,47.42,47.33,47.38,197300.0,35.0873,35.1318,35.0651,35.1021,197300.0
2009-11-12 15:50:00,47.39,47.47,47.36,47.42,282700.0,35.1096,35.1688,35.0873,35.1318,282700.0
2009-11-13 09:30:00,47.55,47.81,47.51,47.63,132100.0,35.2281,35.4207,35.1985,35.2874,132100.0
2009-11-13 09:40:00,47.64,47.78,47.46,47.73,87000.0,35.2948,35.3985,35.1614,35.3615,87000.0
2009-11-13 09:50:00,47.75,47.95,47.33,47.48,115500.0,35.3763,35.5244,35.0651,35.1762,115500.0
2009-11-13 10:00:00,47.48,47.91,47.41,47.77,126200.0,35.1762,35.4948,35.1244,35.3911,126200.0
2009-11-13 10:10:00,47.77,47.82,47.56,47.82,45200.0,35.3911,35.4281,35.2355,35.4281,45200.0
2009-11-13 10:20:00,47.81,47.97,47.72,47.75,79800.0,35.4207,35.5393,35.354,35.3763,79800.0
2009-11-13 10:30:00,47.73,47.85,47.63,47.79,61800.0,35.3615,35.4504,35.2874,35.4059,61800.0
2009-11-13 10:40:00,47.79,48.03,47.75,47.87,75400.0,35.4059,35.5837,35.3763,35.4652,75400.0
2009-11-13 10:50:00,47.87,48.08,47.84,47.87,42800.0,35.4652,35.6208,35.4429,35.4652,42800.0
2009-11-13 11:00:00,47.87,48.0,47.84,47.96,45100.0,35.4652,35.5615,35.4429,35.5318,45100.0
2009-11-13 11:10:00,47.95,47.95,47.86,47.92,27600.0,35.5244,35.5244,35.4578,35.5022,27600.0
2009-11-13 11:20:00,47.9,47.93,47.77,47.79,32700.0,35.4874,35.5096,35.3911,35.4059,32700.0
2009-11-13 11:30:00,47.79,48.0,47.76,47.97,42000.0,35.4059,35.5615,35.3837,35.5393,42000.0
2009-11-13 11:40:00,47.96,48.0,47.77,47.88,33000.0,35.5318,35.5615,35.3911,35.4726,33000.0
2009-11-13 11:50:00,47.9,47.95,47.81,47.82,16400.0,35.4874,35.5244,35.4207,35.4281,16400.0
2009-11-13 12:00:00,47.83,47.98,47.82,47.84,55600.0,35.4355,35.5467,35.4281,35.4429,55600.0
2009-11-13 12:10:00,47.84,48.06,47.77,48.05,67600.0,35.4429,35.6059,35.3911,35.5985,67600.0
2009-11-13 12:20:00,48.05,48.12,47.94,47.98,160300.0,35.5985,35.6504,35.517,35.5467,160300.0
2009-11-13 12:30:00,48.02,48.06,47.89,47.95,84600.0,35.5763,35.6059,35.48,35.5244,84600.0
2009-11-13 12:40:00,47.95,48.09,47.87,47.94,30900.0,35.5244,35.6282,35.4652,35.517,30900.0
2009-11-13 12:50:00,47.94,48.06,47.94,48.0,36400.0,35.517,35.6059,35.517,35.5615,36400.0
2009-11-13 13:00:00,47.99,48.02,47.94,47.99,25200.0,35.5541,35.5763,35.517,35.5541,25200.0
2009-11-13 13:10:00,47.99,48.04,47.98,48.02,26600.0,35.5541,35.5911,35.5467,35.5763,26600.0
2009-11-13 13:20:00,48.02,48.15,48.02,48.13,62600.0,35.5763,35.6726,35.5763,35.6578,62600.0
2009-11-13 13:30:00,48.15,48.16,48.08,48.11,27000.0,35.6726,35.68,35.6208,35.643,27000.0
2009-11-13 13:40:00,48.11,48.12,47.96,47.97,47400.0,35.643,35.6504,35.5318,35.5393,47400.0
2009-11-13 13:50:00,47.97,48.05,47.94,47.98,27600.0,35.5393,35.5985,35.517,35.5467,27600.0
2009-11-13 14:00:00,47.98,48.09,47.95,48.04,37100.0,35.5467,35.6282,35.5244,35.5911,37100.0
2009-11-13 14:10:00,48.05,48.05,47.84,47.85,109700.0,35.5985,35.5985,35.4429,35.4504,109700.0
2009-11-13 14:20:00,47.84,47.88,47.64,47.65,85600.0,35.4429,35.4726,35.2948,35.3022,85600.0
2009-11-13 14:30:00,47.65,47.65,47.43,47.46,90000.0,35.3022,35.3022,35.1392,35.1614,90000.0
2009-11-13 14:40:00,47.46,47.6,47.44,47.48,58600.0,35.1614,35.2651,35.1466,35.1762,58600.0
2009-11-13 14:50:00,47.48,47.51,47.33,47.35,80800.0,35.1762,35.1985,35.0651,35.0799,80800.0
2009-11-13 15:00:00,47.34,47.47,47.28,47.47,109200.0,35.0725,35.1688,35.0281,35.1688,109200.0
2009-11-13 15:10:00,47.47,47.53,47.28,47.31,152700.0,35.1688,35.2133,35.0281,35.0503,152700.0
2009-11-13 15:20:00,47.31,47.42,47.26,47.42,105500.0,35.0503,35.1318,35.0132,35.1318,105500.0
2009-11-13 15:30:00,47.4,47.69,47.38,47.46,207600.0,35.117,35.3318,35.1021,35.1614,207600.0
2009-11-13 15:40:00,47.47,47.67,47.47,47.63,140100.0,35.1688,35.317,35.1688,35.2874,140100.0
2009-11-13 15:50:00,47.61,47.61,47.48,47.54,213400.0,35.2725,35.2725,35.1762,35.2207,213400.0
2009-11-16 09:30:00,47.86,48.5,47.8,48.45,146100.0,35.4578,35.9319,35.4133,35.8949,146100.0
2009-11-16 09:40:00,48.48,48.5,48.26,48.38,89800.0,35.9171,35.9319,35.7541,35.843,89800.0
2009-11-16 09:50:00,48.34,48.81,48.34,48.78,158500.0,35.8134,36.1616,35.8134,36.1394,158500.0
2009-11-16 10:00:00,48.78,48.99,48.71,48.98,152600.0,36.1394,36.2949,36.0875,36.2875,152600.0
2009-11-16 10:10:00,48.98,49.16,48.98,49.08,217500.0,36.2875,36.4209,36.2875,36.3616,217500.0
2009-11-16 10:20:00,49.09,49.28,49.05,49.24,203600.0,36.369,36.5098,36.3394,36.4802,203600.0
2009-11-16 10:30:00,49.24,49.29,49.1,49.22,158300.0,36.4802,36.5172,36.3764,36.4653,158300.0
2009-11-16 10:40:00,49.21,49.3,49.19,49.28,131200.0,36.4579,36.5246,36.4431,36.5098,131200.0
2009-11-16 10:50:00,49.28,49.48,49.26,49.45,184300.0,36.5098,36.658,36.495,36.6357,184300.0
2009-11-16 11:00:00,49.44,49.48,49.41,49.47,125700.0,36.6283,36.658,36.6061,36.6506,125700.0
2009-11-16 11:10:00,49.47,49.49,49.37,49.44,206000.0,36.6506,36.6654,36.5765,36.6283,206000.0
2009-11-16 11:20:00,49.44,49.64,49.44,49.63,151700.0,36.6283,36.7765,36.6283,36.7691,151700.0
2009-11-16 11:30:00,49.63,49.79,49.58,49.63,178800.0,36.7691,36.8876,36.7321,36.7691,178800.0
2009-11-16 11:40:00,49.64,49.75,49.56,49.7,91500.0,36.7765,36.858,36.7172,36.821,91500.0
2009-11-16 11:50:00,49.7,49.8,49.68,49.77,117000.0,36.821,36.895,36.8061,36.8728,117000.0
2009-11-16 12:00:00,49.77,49.78,49.66,49.68,56000.0,36.8728,36.8802,36.7913,36.8061,56000.0
2009-11-16 12:10:00,49.68,49.75,49.5,49.59,131600.0,36.8061,36.858,36.6728,36.7395,131600.0
2009-11-16 12:20:00,49.61,49.75,49.52,49.72,147000.0,36.7543,36.858,36.6876,36.8358,147000.0
2009-11-16 12:30:00,49.72,49.79,49.68,49.74,97000.0,36.8358,36.8876,36.8061,36.8506,97000.0
2009-11-16 12:40:00,49.74,49.85,49.68,49.82,153800.0,36.8506,36.9321,36.8061,36.9099,153800.0
2009-11-16 12:50:00,49.83,49.85,49.6,49.85,146500.0,36.9173,36.9321,36.7469,36.9321,146500.0
2009-11-16 13:00:00,49.85,49.97,49.8,49.88,186800.0,36.9321,37.021,36.895,36.9543,186800.0
2009-11-16 13:10:00,49.88,49.91,49.73,49.74,58300.0,36.9543,36.9765,36.8432,36.8506,58300.0
2009-11-16 13:20:00,49.74,49.76,49.68,49.68,45600.0,36.8506,36.8654,36.8061,36.8061,45600.0
2009-11-16 13:30:00,49.68,49.7,49.64,49.65,172800.0,36.8061,36.821,36.7765,36.7839,172800.0
2009-11-16 13:40:00,49.65,49.68,49.63,49.66,124200.0,36.7839,36.8061,36.7691,36.7913,124200.0
2009-11-16 13:50:00,49.66,49.67,49.62,49.63,75300.0,36.7913,36.7987,36.7617,36.7691,75300.0
2009-11-16 14:00:00,49.62,49.67,49.62,49.65,164300.0,36.7617,36.7987,36.7617,36.7839,164300.0
2009-11-16 14:10:00,49.66,49.72,49.6,49.71,72200.0,36.7913,36.8358,36.7469,36.8284,72200.0
2009-11-16 14:20:00,49.71,49.73,49.6,49.6,65300.0,36.8284,36.8432,36.7469,36.7469,65300.0
2009-11-16 14:30:00,49.61,49.64,49.49,49.5,113100.0,36.7543,36.7765,36.6654,36.6728,113100.0
2009-11-16 14:40:00,49.49,49.52,49.44,49.5,125100.0,36.6654,36.6876,36.6283,36.6728,125100.0
2009-11-16 14:50:00,49.51,49.52,49.42,49.46,80000.0,36.6802,36.6876,36.6135,36.6431,80000.0
2009-11-16 15:00:00,49.46,49.48,49.28,49.3,230900.0,36.6431,36.658,36.5098,36.5246,230900.0
2009-11-16 15:10:00,49.29,49.29,48.87,48.88,321500.0,36.5172,36.5172,36.206,36.2134,321500.0
2009-11-16 15:20:00,48.87,48.92,48.78,48.79,257000.0,36.206,36.2431,36.1394,36.1468,257000.0
2009-11-16 15:30:00,48.8,48.87,48.75,48.84,285200.0,36.1542,36.206,36.1171,36.1838,285200.0
2009-11-16 15:40:00,48.84,48.87,48.74,48.79,255400.0,36.1838,36.206,36.1097,36.1468,255400.0
2009-11-16 15:50:00,48.79,48.9,48.79,48.9,394100.0,36.1468,36.2283,36.1468,36.2283,394100.0
2009-11-17 09:30:00,49.14,49.18,48.5,48.54,218400.0,36.4061,36.4357,35.9319,35.9616,218400.0
2009-11-17 09:40:00,48.51,48.88,48.5,48.83,84000.0,35.9393,36.2134,35.9319,36.1764,84000.0
2009-11-17 09:50:00,48.8,48.94,48.66,48.79,126500.0,36.1542,36.2579,36.0505,36.1468,126500.0
2009-11-17 10:00:00,48.79,48.9,48.48,48.56,129100.0,36.1468,36.2283,35.9171,35.9764,129100.0
2009-11-17 10:10:00,48.56,48.66,48.47,48.6,134000.0,35.9764,36.0505,35.9097,36.006,134000.0
2009-11-17 10:20:00,48.6,48.66,48.5,48.51,110800.0,36.006,36.0505,35.9319,35.9393,110800.0
2009-11-17 10:30:00,48.52,48.54,48.35,48.38,107600.0,35.9467,35.9616,35.8208,35.843,107600.0
2009-11-17 10:40:00,48.36,48.44,48.26,48.28,104400.0,35.8282,35.8875,35.7541,35.7689,104400.0
2009-11-17 10:50:00,48.28,48.5,48.18,48.46,87400.0,35.7689,35.9319,35.6948,35.9023,87400.0
2009-11-17 11:00:00,48.46,48.51,48.37,48.47,65400.0,35.9023,35.9393,35.8356,35.9097,65400.0
2009-11-17 11:10:00,48.47,48.51,48.3,48.37,64800.0,35.9097,35.9393,35.7837,35.8356,64800.0
2009-11-17 11:20:00,48.36,48.49,48.32,48.48,76000.0,35.8282,35.9245,35.7986,35.9171,76000.0
2009-11-17 11:30:00,48.47,48.49,48.32,48.45,47200.0,35.9097,35.9245,35.7986,35.8949,47200.0
2009-11-17 11:40:00,48.44,48.5,48.36,48.36,33300.0,35.8875,35.9319,35.8282,35.8282,33300.0
2009-11-17 11:50:00,48.37,48.53,48.34,48.49,63200.0,35.8356,35.9541,35.8134,35.9245,63200.0
2009-11-17 12:00:00,48.49,48.59,48.41,48.58,58200.0,35.9245,35.9986,35.8652,35.9912,58200.0
2009-11-17 12:10:00,48.57,48.69,48.54,48.69,203300.0,35.9838,36.0727,35.9616,36.0727,203300.0
2009-11-17 12:20:00,48.69,48.78,48.66,48.75,109600.0,36.0727,36.1394,36.0505,36.1171,109600.0
2009-11-17 12:30:00,48.74,48.96,48.73,48.96,137900.0,36.1097,36.2727,36.1023,36.2727,137900.0
2009-11-17 12:40:00,48.95,49.1,48.91,49.02,184700.0,36.2653,36.3764,36.2357,36.3172,184700.0
2009-11-17 12:50:00,49.02,49.08,49.01,49.03,48400.0,36.3172,36.3616,36.3098,36.3246,48400.0
2009-11-17 13:00:00,49.03,49.08,48.83,48.88,67100.0,36.3246,36.3616,36.1764,36.2134,67100.0
2009-11-17 13:10:00,48.88,49.03,48.88,49.01,110300.0,36.2134,36.3246,36.2134,36.3098,110300.0
2009-11-17 13:20:00,49.01,49.06,48.93,49.02,44800.0,36.3098,36.3468,36.2505,36.3172,44800.0
2009-11-17 13:30:00,49.02,49.05,49.0,49.03,54500.0,36.3172,36.3394,36.3023,36.3246,54500.0
2009-11-17 13:40:00,49.03,49.16,49.02,49.14,81000.0,36.3246,36.4209,36.3172,36.4061,81000.0
2009-11-17 13:50:00,49.15,49.17,49.0,49.02,58900.0,36.4135,36.4283,36.3023,36.3172,58900.0
2009-11-17 14:00:00,49.03,49.06,48.9,48.91,96100.0,36.3246,36.3468,36.2283,36.2357,96100.0
2009-11-17 14:10:00,48.92,48.93,48.85,48.92,109200.0,36.2431,36.2505,36.1912,36.2431,109200.0
2009-11-17 14:20:00,48.91,48.93,48.83,48.92,57500.0,36.2357,36.2505,36.1764,36.2431,57500.0
2009-11-17 14:30:00,48.91,48.94,48.85,48.94,45300.0,36.2357,36.2579,36.1912,36.2579,45300.0
2009-11-17 14:40:00,48.95,49.01,48.95,48.99,85600.0,36.2653,36.3098,36.2653,36.2949,85600.0
2009-11-17 14:50:00,48.98,49.05,48.92,49.05,169000.0,36.2875,36.3394,36.2431,36.3394,169000.0
2009-11-17 15:00:00,49.04,49.2,49.01,49.12,175100.0,36.332,36.4505,36.3098,36.3913,175100.0
2009-11-17 15:10:00,49.12,49.2,49.09,49.19,106200.0,36.3913,36.4505,36.369,36.4431,106200.0
2009-11-17 15:20:00,49.19,49.25,49.15,49.2,129700.0,36.4431,36.4876,36.4135,36.4505,129700.0
2009-11-17 15:30:00,49.19,49.2,49.02,49.04,139600.0,36.4431,36.4505,36.3172,36.332,139600.0
2009-11-17 15:40:00,49.03,49.22,49.03,49.21,251700.0,36.3246,36.4653,36.3246,36.4579,251700.0
2009-11-17 15:50:00,49.22,49.22,49.09,49.15,290400.0,36.4653,36.4653,36.369,36.4135,290400.0
2009-11-18 09:30:00,50.5,50.94,50.27,50.91,905600.0,37.4136,37.7396,37.2432,37.7174,905600.0
2009-11-18 09:40:00,50.89,51.6,50.88,51.31,1064700.0,37.7026,38.2286,37.6952,38.0137,1064700.0
2009-11-18 09:50:00,51.31,51.51,51.09,51.15,728700.0,38.0137,38.1619,37.8508,37.8952,728700.0
2009-11-18 10:00:00,51.15,51.47,51.1,51.15,516200.0,37.8952,38.1323,37.8582,37.8952,516200.0
2009-11-18 10:10:00,51.16,51.27,50.9,51.19,533900.0,37.9026,37.9841,37.71,37.9248,533900.0
2009-11-18 10:20:00,51.21,51.38,51.17,51.29,484500.0,37.9397,38.0656,37.91,37.9989,484500.0
2009-11-18 10:30:00,51.28,51.44,51.07,51.41,362700.0,37.9915,38.1101,37.8359,38.0878,362700.0
2009-11-18 10:40:00,51.42,51.64,51.4,51.61,402700.0,38.0952,38.2582,38.0804,38.236,402700.0
2009-11-18 10:50:00,51.6,52.18,51.59,52.12,690000.0,38.2286,38.6583,38.2212,38.6138,690000.0
2009-11-18 11:00:00,52.11,52.28,52.0,52.05,617400.0,38.6064,38.7324,38.5249,38.562,617400.0
2009-11-18 11:10:00,52.04,52.21,51.93,52.14,361600.0,38.5546,38.6805,38.4731,38.6287,361600.0
2009-11-18 11:20:00,52.14,52.23,51.88,51.89,217400.0,38.6287,38.6953,38.436,38.4434,217400.0
2009-11-18 11:30:00,51.89,52.03,51.86,51.95,386900.0,38.4434,38.5472,38.4212,38.4879,386900.0
2009-11-18 11:40:00,51.95,52.05,51.86,51.89,238300.0,38.4879,38.562,38.4212,38.4434,238300.0
2009-11-18 11:50:00,51.91,51.98,51.81,51.86,313200.0,38.4583,38.5101,38.3842,38.4212,313200.0
2009-11-18 12:00:00,51.86,51.86,51.56,51.67,368600.0,38.4212,38.4212,38.199,38.2805,368600.0
2009-11-18 12:10:00,51.67,51.74,51.62,51.72,185300.0,38.2805,38.3323,38.2434,38.3175,185300.0
2009-11-18 12:20:00,51.7,51.97,51.7,51.97,179100.0,38.3027,38.5027,38.3027,38.5027,179100.0
2009-11-18 12:30:00,51.96,52.0,51.71,51.82,211600.0,38.4953,38.5249,38.3101,38.3916,211600.0
2009-11-18 12:40:00,51.83,51.83,51.72,51.72,160400.0,38.399,38.399,38.3175,38.3175,160400.0
2009-11-18 12:50:00,51.71,51.77,51.45,51.58,223500.0,38.3101,38.3545,38.1175,38.2138,223500.0
2009-11-18 13:00:00,51.58,51.72,51.56,51.7,203000.0,38.2138,38.3175,38.199,38.3027,203000.0
2009-11-18 13:10:00,51.7,51.78,51.56,51.59,102400.0,38.3027,38.362,38.199,38.2212,102400.0
2009-11-18 13:20:00,51.59,51.64,51.47,51.63,161000.0,38.2212,38.2582,38.1323,38.2508,161000.0
2009-11-18 13:30:00,51.62,51.79,51.62,51.77,135900.0,38.2434,38.3694,38.2434,38.3545,135900.0
2009-11-18 13:40:00,51.77,51.85,51.63,51.64,82300.0,38.3545,38.4138,38.2508,38.2582,82300.0
2009-11-18 13:50:00,51.65,51.69,51.58,51.6,80900.0,38.2656,38.2953,38.2138,38.2286,80900.0
2009-11-18 14:00:00,51.59,51.68,51.56,51.65,108700.0,38.2212,38.2879,38.199,38.2656,108700.0
2009-11-18 14:10:00,51.64,51.92,51.64,51.85,191000.0,38.2582,38.4657,38.2582,38.4138,191000.0
2009-11-18 14:20:00,51.86,51.91,51.76,51.86,140100.0,38.4212,38.4583,38.3471,38.4212,140100.0
2009-11-18 14:30:00,51.86,51.87,51.78,51.82,98300.0,38.4212,38.4286,38.362,38.3916,98300.0
2009-11-18 14:40:00,51.8,51.91,51.61,51.62,234200.0,38.3768,38.4583,38.236,38.2434,234200.0
2009-11-18 14:50:00,51.62,51.7,51.54,51.6,172500.0,38.2434,38.3027,38.1841,38.2286,172500.0
2009-11-18 15:00:00,51.6,51.71,51.57,51.65,220100.0,38.2286,38.3101,38.2064,38.2656,220100.0
2009-11-18 15:10:00,51.65,51.66,51.54,51.61,245900.0,38.2656,38.273,38.1841,38.236,245900.0
2009-11-18 15:20:00,51.6,51.7,51.57,51.65,221000.0,38.2286,38.3027,38.2064,38.2656,221000.0
2009-11-18 15:30:00,51.66,51.66,51.49,51.49,311400.0,38.273,38.273,38.1471,38.1471,311400.0
2009-11-18 15:40:00,51.49,51.65,51.47,51.6,462500.0,38.1471,38.2656,38.1323,38.2286,462500.0
2009-11-18 15:50:00,51.6,51.6,51.46,51.47,726400.0,38.2286,38.2286,38.1249,38.1323,726400.0
2009-11-19 09:30:00,51.26,51.83,50.75,50.92,488600.0,37.9767,38.399,37.5989,37.7248,488600.0
2009-11-19 09:40:00,50.85,50.92,50.56,50.69,418000.0,37.6729,37.7248,37.4581,37.5544,418000.0
2009-11-19 09:50:00,50.69,50.7,50.45,50.57,354000.0,37.5544,37.5618,37.3766,37.4655,354000.0
2009-11-19 10:00:00,50.57,50.67,50.28,50.62,426500.0,37.4655,37.5396,37.2507,37.5025,426500.0
2009-11-19 10:10:00,50.61,50.7,50.45,50.48,228300.0,37.4951,37.5618,37.3766,37.3988,228300.0
2009-11-19 10:20:00,50.49,50.7,50.48,50.63,183500.0,37.4062,37.5618,37.3988,37.51,183500.0
2009-11-19 10:30:00,50.65,50.69,50.53,50.6,129000.0,37.5248,37.5544,37.4359,37.4877,129000.0
2009-11-19 10:40:00,50.6,50.68,50.34,50.36,157100.0,37.4877,37.547,37.2951,37.3099,157100.0
2009-11-19 10:50:00,50.37,50.5,50.33,50.38,116400.0,37.3173,37.4136,37.2877,37.3247,116400.0
2009-11-19 11:00:00,50.39,50.44,50.22,50.22,159100.0,37.3322,37.3692,37.2062,37.2062,159100.0
2009-11-19 11:10:00,50.22,50.29,50.12,50.29,191800.0,37.2062,37.2581,37.1321,37.2581,191800.0
2009-11-19 11:20:00,50.3,50.42,50.23,50.39,212500.0,37.2655,37.3544,37.2136,37.3322,212500.0
2009-11-19 11:30:00,50.39,50.4,50.26,50.35,94800.0,37.3322,37.3396,37.2358,37.3025,94800.0
2009-11-19 11:40:00,50.33,50.42,50.33,50.4,101500.0,37.2877,37.3544,37.2877,37.3396,101500.0
2009-11-19 11:50:00,50.4,50.54,50.4,50.5,113400.0,37.3396,37.4433,37.3396,37.4136,113400.0
2009-11-19 12:00:00,50.49,50.64,50.49,50.64,105500.0,37.4062,37.5174,37.4062,37.5174,105500.0
2009-11-19 12:10:00,50.63,50.64,50.48,50.55,136200.0,37.51,37.5174,37.3988,37.4507,136200.0
2009-11-19 12:20:00,50.54,50.65,50.54,50.56,92300.0,37.4433,37.5248,37.4433,37.4581,92300.0
2009-11-19 12:30:00,50.56,50.67,50.55,50.62,112700.0,37.4581,37.5396,37.4507,37.5025,112700.0
2009-11-19 12:40:00,50.62,50.64,50.51,50.55,124400.0,37.5025,37.5174,37.4211,37.4507,124400.0
2009-11-19 12:50:00,50.55,50.55,50.36,50.41,134800.0,37.4507,37.4507,37.3099,37.347,134800.0
2009-11-19 13:00:00,50.4,50.48,50.36,50.44,105700.0,37.3396,37.3988,37.3099,37.3692,105700.0
2009-11-19 13:10:00,50.43,50.48,50.39,50.45,124200.0,37.3618,37.3988,37.3322,37.3766,124200.0
2009-11-19 13:20:00,50.46,50.59,50.45,50.55,59400.0,37.384,37.4803,37.3766,37.4507,59400.0
2009-11-19 13:30:00,50.55,50.77,50.55,50.76,105500.0,37.4507,37.6137,37.4507,37.6063,105500.0
2009-11-19 13:40:00,50.76,50.78,50.66,50.7,75600.0,37.6063,37.6211,37.5322,37.5618,75600.0
2009-11-19 13:50:00,50.7,50.73,50.6,50.62,67000.0,37.5618,37.584,37.4877,37.5025,67000.0
2009-11-19 14:00:00,50.62,50.62,50.45,50.53,119500.0,37.5025,37.5025,37.3766,37.4359,119500.0
2009-11-19 14:10:00,50.53,50.56,50.45,50.53,61600.0,37.4359,37.4581,37.3766,37.4359,61600.0
2009-11-19 14:20:00,50.52,50.65,50.52,50.59,79700.0,37.4285,37.5248,37.4285,37.4803,79700.0
2009-11-19 14:30:00,50.59,50.65,50.56,50.62,62700.0,37.4803,37.5248,37.4581,37.5025,62700.0
2009-11-19 14:40:00,50.61,50.7,50.6,50.68,111200.0,37.4951,37.5618,37.4877,37.547,111200.0
2009-11-19 14:50:00,50.69,50.82,50.68,50.79,147900.0,37.5544,37.6507,37.547,37.6285,147900.0
2009-11-19 15:00:00,50.78,50.87,50.7,50.85,192700.0,37.6211,37.6878,37.5618,37.6729,192700.0
2009-11-19 15:10:00,50.86,50.89,50.73,50.86,144900.0,37.6804,37.7026,37.584,37.6804,144900.0
2009-11-19 15:20:00,50.87,50.94,50.81,50.86,165000.0,37.6878,37.7396,37.6433,37.6804,165000.0
2009-11-19 15:30:00,50.86,50.89,50.77,50.87,203500.0,37.6804,37.7026,37.6137,37.6878,203500.0
2009-11-19 15:40:00,50.88,51.01,50.83,51.0,333200.0,37.6952,37.7915,37.6581,37.7841,333200.0
2009-11-19 15:50:00,50.99,51.04,50.89,50.89,412300.0,37.7767,37.8137,37.7026,37.7026,412300.0
2009-11-20 09:30:00,50.69,51.05,50.65,50.93,580700.0,37.5544,37.8211,37.5248,37.7322,580700.0
2009-11-20 09:40:00,50.93,51.01,50.66,50.67,313700.0,37.7322,37.7915,37.5322,37.5396,313700.0
2009-11-20 09:50:00,50.66,50.66,50.35,50.5,169400.0,37.5322,37.5322,37.3025,37.4136,169400.0
2009-11-20 10:00:00,50.5,50.52,50.13,50.28,150400.0,37.4136,37.4285,37.1395,37.2507,150400.0
2009-11-20 10:10:00,50.28,50.55,50.2,50.53,119200.0,37.2507,37.4507,37.1914,37.4359,119200.0
2009-11-20 10:20:00,50.55,50.62,50.35,50.53,87200.0,37.4507,37.5025,37.3025,37.4359,87200.0
2009-11-20 10:30:00,50.54,50.59,50.35,50.38,124100.0,37.4433,37.4803,37.3025,37.3247,124100.0
2009-11-20 10:40:00,50.38,50.38,50.17,50.33,106800.0,37.3247,37.3247,37.1692,37.2877,106800.0
2009-11-20 10:50:00,50.31,50.35,50.1,50.12,117600.0,37.2729,37.3025,37.1173,37.1321,117600.0
2009-11-20 11:00:00,50.11,50.3,50.1,50.17,118900.0,37.1247,37.2655,37.1173,37.1692,118900.0
2009-11-20 11:10:00,50.18,50.22,50.01,50.08,158600.0,37.1766,37.2062,37.0506,37.1025,158600.0
2009-11-20 11:20:00,50.08,50.08,49.9,49.94,191400.0,37.1025,37.1025,36.9691,36.9988,191400.0
2009-11-20 11:30:00,49.94,49.94,49.78,49.86,157500.0,36.9988,36.9988,36.8802,36.9395,157500.0
2009-11-20 11:40:00,49.87,50.06,49.83,50.0,127500.0,36.9469,37.0877,36.9173,37.0432,127500.0
2009-11-20 11:50:00,50.0,50.25,50.0,50.15,113800.0,37.0432,37.2284,37.0432,37.1543,113800.0
2009-11-20 12:00:00,50.15,50.15,50.0,50.03,66600.0,37.1543,37.1543,37.0432,37.0654,66600.0
2009-11-20 12:10:00,50.04,50.05,49.97,50.03,85600.0,37.0728,37.0803,37.021,37.0654,85600.0
2009-11-20 12:20:00,50.02,50.1,50.02,50.1,81800.0,37.058,37.1173,37.058,37.1173,81800.0
2009-11-20 12:30:00,50.08,50.13,50.05,50.06,60100.0,37.1025,37.1395,37.0803,37.0877,60100.0
2009-11-20 12:40:00,50.05,50.12,50.04,50.05,59800.0,37.0803,37.1321,37.0728,37.0803,59800.0
2009-11-20 12:50:00,50.06,50.21,50.02,50.19,82800.0,37.0877,37.1988,37.058,37.184,82800.0
2009-11-20 13:00:00,50.18,50.24,50.18,50.18,53800.0,37.1766,37.221,37.1766,37.1766,53800.0
2009-11-20 13:10:00,50.19,50.24,50.18,50.23,58100.0,37.184,37.221,37.1766,37.2136,58100.0
2009-11-20 13:20:00,50.22,50.34,50.2,50.33,114900.0,37.2062,37.2951,37.1914,37.2877,114900.0
2009-11-20 13:30:00,50.33,50.38,50.28,50.3,66900.0,37.2877,37.3247,37.2507,37.2655,66900.0
2009-11-20 13:40:00,50.29,50.46,50.24,50.43,66900.0,37.2581,37.384,37.221,37.3618,66900.0
2009-11-20 13:50:00,50.44,50.51,50.42,50.49,98800.0,37.3692,37.4211,37.3544,37.4062,98800.0
2009-11-20 14:00:00,50.49,50.62,50.49,50.52,118300.0,37.4062,37.5025,37.4062,37.4285,118300.0
2009-11-20 14:10:00,50.53,50.63,50.5,50.6,81600.0,37.4359,37.51,37.4136,37.4877,81600.0
2009-11-20 14:20:00,50.59,50.61,50.52,50.59,62700.0,37.4803,37.4951,37.4285,37.4803,62700.0
2009-11-20 14:30:00,50.59,50.65,50.5,50.54,169100.0,37.4803,37.5248,37.4136,37.4433,169100.0
2009-11-20 14:40:00,50.54,50.59,50.4,50.51,137900.0,37.4433,37.4803,37.3396,37.4211,137900.0
2009-11-20 14:50:00,50.51,50.53,50.37,50.46,85900.0,37.4211,37.4359,37.3173,37.384,85900.0
2009-11-20 15:00:00,50.47,50.5,50.43,50.49,77200.0,37.3914,37.4136,37.3618,37.4062,77200.0
2009-11-20 15:10:00,50.49,50.5,50.39,50.4,60100.0,37.4062,37.4136,37.3322,37.3396,60100.0
2009-11-20 15:20:00,50.41,50.63,50.41,50.61,200400.0,37.347,37.51,37.347,37.4951,200400.0
2009-11-20 15:30:00,50.61,50.81,50.61,50.8,222500.0,37.4951,37.6433,37.4951,37.6359,222500.0
2009-11-20 15:40:00,50.81,50.91,50.75,50.77,237400.0,37.6433,37.7174,37.5989,37.6137,237400.0
2009-11-20 15:50:00,50.77,50.83,50.71,50.81,373700.0,37.6137,37.6581,37.5692,37.6433,373700.0
2009-11-23 09:30:00,53.0,53.59,52.82,53.22,886100.0,39.2658,39.7029,39.1325,39.4288,886100.0
2009-11-23 09:40:00,53.21,53.32,52.8,52.91,452600.0,39.4214,39.5029,39.1176,39.1991,452600.0
2009-11-23 09:50:00,52.91,53.04,52.66,52.89,306600.0,39.1991,39.2954,39.0139,39.1843,306600.0
2009-11-23 10:00:00,52.94,53.3,52.85,53.2,336900.0,39.2214,39.4881,39.1547,39.414,336900.0
2009-11-23 10:10:00,53.2,53.21,52.95,53.03,202500.0,39.414,39.4214,39.2288,39.288,202500.0
2009-11-23 10:20:00,53.02,53.05,52.85,52.92,225900.0,39.2806,39.3028,39.1547,39.2065,225900.0
2009-11-23 10:30:00,52.91,52.94,52.8,52.86,163600.0,39.1991,39.2214,39.1176,39.1621,163600.0
2009-11-23 10:40:00,52.87,52.9,52.76,52.82,171900.0,39.1695,39.1917,39.088,39.1325,171900.0
2009-11-23 10:50:00,52.81,52.81,52.45,52.54,201000.0,39.125,39.125,38.8583,38.925,201000.0
2009-11-23 11:00:00,52.55,52.58,52.46,52.54,99700.0,38.9324,38.9546,38.8657,38.925,99700.0
2009-11-23 11:10:00,52.52,52.71,52.51,52.67,84100.0,38.9102,39.051,38.9028,39.0213,84100.0
2009-11-23 11:20:00,52.67,52.68,52.42,52.45,122600.0,39.0213,39.0287,38.8361,38.8583,122600.0
2009-11-23 11:30:00,52.45,52.49,52.28,52.29,154000.0,38.8583,38.888,38.7324,38.7398,154000.0
2009-11-23 11:40:00,52.3,52.45,52.25,52.43,137400.0,38.7472,38.8583,38.7102,38.8435,137400.0
2009-11-23 11:50:00,52.44,52.44,52.23,52.29,104400.0,38.8509,38.8509,38.6953,38.7398,104400.0
2009-11-23 12:00:00,52.28,52.38,52.26,52.35,140300.0,38.7324,38.8065,38.7176,38.7842,140300.0
2009-11-23 12:10:00,52.36,52.5,52.26,52.26,116800.0,38.7917,38.8954,38.7176,38.7176,116800.0
2009-11-23 12:20:00,52.26,52.36,52.21,52.22,96300.0,38.7176,38.7917,38.6805,38.6879,96300.0
2009-11-23 12:30:00,52.22,52.35,52.12,52.3,128000.0,38.6879,38.7842,38.6138,38.7472,128000.0
2009-11-23 12:40:00,52.3,52.35,52.13,52.15,109800.0,38.7472,38.7842,38.6213,38.6361,109800.0
2009-11-23 12:50:00,52.16,52.27,52.09,52.24,69000.0,38.6435,38.725,38.5916,38.7027,69000.0
2009-11-23 13:00:00,52.24,52.33,52.19,52.22,66200.0,38.7027,38.7694,38.6657,38.6879,66200.0
2009-11-23 13:10:00,52.23,52.32,52.19,52.3,70200.0,38.6953,38.762,38.6657,38.7472,70200.0
2009-11-23 13:20:00,52.3,52.32,52.2,52.23,77900.0,38.7472,38.762,38.6731,38.6953,77900.0
2009-11-23 13:30:00,52.23,52.23,52.1,52.17,114700.0,38.6953,38.6953,38.599,38.6509,114700.0
2009-11-23 13:40:00,52.19,52.19,52.03,52.03,99200.0,38.6657,38.6657,38.5472,38.5472,99200.0
2009-11-23 13:50:00,52.04,52.05,51.9,51.94,209700.0,38.5546,38.562,38.4509,38.4805,209700.0
2009-11-23 14:00:00,51.93,51.94,51.82,51.83,160400.0,38.4731,38.4805,38.3916,38.399,160400.0
2009-11-23 14:10:00,51.83,51.85,51.7,51.75,156300.0,38.399,38.4138,38.3027,38.3397,156300.0
2009-11-23 14:20:00,51.76,51.81,51.66,51.8,128100.0,38.3471,38.3842,38.273,38.3768,128100.0
2009-11-23 14:30:00,51.8,51.92,51.77,51.9,159700.0,38.3768,38.4657,38.3545,38.4509,159700.0
2009-11-23 14:40:00,51.89,51.98,51.87,51.87,149600.0,38.4434,38.5101,38.4286,38.4286,149600.0
2009-11-23 14:50:00,51.88,51.94,51.74,51.75,114900.0,38.436,38.4805,38.3323,38.3397,114900.0
2009-11-23 15:00:00,51.74,51.87,51.72,51.81,128700.0,38.3323,38.4286,38.3175,38.3842,128700.0
2009-11-23 15:10:00,51.81,51.94,51.78,51.87,101600.0,38.3842,38.4805,38.362,38.4286,101600.0
2009-11-23 15:20:00,51.87,51.88,51.78,51.82,118600.0,38.4286,38.436,38.362,38.3916,118600.0
2009-11-23 15:30:00,51.8,51.81,51.54,51.65,211900.0,38.3768,38.3842,38.1841,38.2656,211900.0
2009-11-23 15:40:00,51.66,51.74,51.6,51.68,255000.0,38.273,38.3323,38.2286,38.2879,255000.0
2009-11-23 15:50:00,51.67,51.86,51.63,51.84,378300.0,38.2805,38.4212,38.2508,38.4064,378300.0
2009-11-24 09:30:00,51.98,52.18,51.5,51.74,275200.0,38.5101,38.6583,38.1545,38.3323,275200.0
2009-11-24 09:40:00,51.74,52.09,51.7,52.01,268200.0,38.3323,38.5916,38.3027,38.5324,268200.0
2009-11-24 09:50:00,52.01,52.22,51.78,52.07,442400.0,38.5324,38.6879,38.362,38.5768,442400.0
2009-11-24 10:00:00,52.11,52.44,51.78,51.85,524900.0,38.6064,38.8509,38.362,38.4138,524900.0
2009-11-24 10:10:00,51.84,52.1,51.75,52.0,136500.0,38.4064,38.599,38.3397,38.5249,136500.0
2009-11-24 10:20:00,52.0,52.17,51.93,51.97,152400.0,38.5249,38.6509,38.4731,38.5027,152400.0
2009-11-24 10:30:00,51.97,52.15,51.92,52.1,198300.0,38.5027,38.6361,38.4657,38.599,198300.0
2009-11-24 10:40:00,52.1,52.42,52.07,52.3,221700.0,38.599,38.8361,38.5768,38.7472,221700.0
2009-11-24 10:50:00,52.29,52.5,52.22,52.32,234900.0,38.7398,38.8954,38.6879,38.762,234900.0
2009-11-24 11:00:00,52.33,52.5,52.27,52.42,223300.0,38.7694,38.8954,38.725,38.8361,223300.0
2009-11-24 11:10:00,52.42,52.49,52.37,52.43,194100.0,38.8361,38.888,38.7991,38.8435,194100.0
2009-11-24 11:20:00,52.43,52.49,52.32,52.36,161400.0,38.8435,38.888,38.762,38.7917,161400.0
2009-11-24 11:30:00,52.38,52.39,52.2,52.32,182700.0,38.8065,38.8139,38.6731,38.762,182700.0
2009-11-24 11:40:00,52.33,52.47,52.3,52.45,169800.0,38.7694,38.8731,38.7472,38.8583,169800.0
2009-11-24 11:50:00,52.46,52.54,52.32,52.37,215400.0,38.8657,38.925,38.762,38.7991,215400.0
2009-11-24 12:00:00,52.38,52.44,52.33,52.39,109300.0,38.8065,38.8509,38.7694,38.8139,109300.0
2009-11-24 12:10:00,52.4,52.45,52.34,52.42,78000.0,38.8213,38.8583,38.7768,38.8361,78000.0
2009-11-24 12:20:00,52.42,52.49,52.38,52.46,110500.0,38.8361,38.888,38.8065,38.8657,110500.0
2009-11-24 12:30:00,52.45,52.57,52.43,52.51,107100.0,38.8583,38.9472,38.8435,38.9028,107100.0
2009-11-24 12:40:00,52.51,52.54,52.41,52.47,99000.0,38.9028,38.925,38.8287,38.8731,99000.0
2009-11-24 12:50:00,52.47,52.5,52.43,52.44,294700.0,38.8731,38.8954,38.8435,38.8509,294700.0
2009-11-24 13:00:00,52.44,52.58,52.42,52.53,127900.0,38.8509,38.9546,38.8361,38.9176,127900.0
2009-11-24 13:10:00,52.54,52.58,52.47,52.54,132300.0,38.925,38.9546,38.8731,38.925,132300.0
2009-11-24 13:20:00,52.54,52.55,52.44,52.44,79400.0,38.925,38.9324,38.8509,38.8509,79400.0
2009-11-24 13:30:00,52.44,52.48,52.39,52.4,177900.0,38.8509,38.8806,38.8139,38.8213,177900.0
2009-11-24 13:40:00,52.39,52.42,52.26,52.36,135400.0,38.8139,38.8361,38.7176,38.7917,135400.0
2009-11-24 13:50:00,52.36,52.4,52.29,52.31,182400.0,38.7917,38.8213,38.7398,38.7546,182400.0
2009-11-24 14:00:00,52.33,52.35,52.15,52.24,160100.0,38.7694,38.7842,38.6361,38.7027,160100.0
2009-11-24 14:10:00,52.24,52.32,52.22,52.26,154500.0,38.7027,38.762,38.6879,38.7176,154500.0
2009-11-24 14:20:00,52.27,52.34,52.22,52.26,189500.0,38.725,38.7768,38.6879,38.7176,189500.0
2009-11-24 14:30:00,52.25,52.33,52.21,52.29,168100.0,38.7102,38.7694,38.6805,38.7398,168100.0
2009-11-24 14:40:00,52.3,52.33,52.25,52.33,210000.0,38.7472,38.7694,38.7102,38.7694,210000.0
2009-11-24 14:50:00,52.33,52.4,52.31,52.31,164600.0,38.7694,38.8213,38.7546,38.7546,164600.0
2009-11-24 15:00:00,52.31,52.32,52.2,52.26,326600.0,38.7546,38.762,38.6731,38.7176,326600.0
2009-11-24 15:10:00,52.26,52.29,52.2,52.25,219000.0,38.7176,38.7398,38.6731,38.7102,219000.0
2009-11-24 15:20:00,52.25,52.26,52.2,52.23,259600.0,38.7102,38.7176,38.6731,38.6953,259600.0
2009-11-24 15:30:00,52.23,52.26,52.14,52.22,214500.0,38.6953,38.7176,38.6287,38.6879,214500.0
2009-11-24 15:40:00,52.22,52.24,52.12,52.2,386400.0,38.6879,38.7027,38.6138,38.6731,386400.0
2009-11-24 15:50:00,52.19,52.33,52.13,52.21,472200.0,38.6657,38.7694,38.6213,38.6805,472200.0
2009-11-25 09:30:00,51.68,52.15,51.27,51.69,1336500.0,38.2879,38.6361,37.9841,38.2953,1336500.0
2009-11-25 09:40:00,51.67,52.62,51.66,52.21,1119700.0,38.2805,38.9843,38.273,38.6805,1119700.0
2009-11-25 09:50:00,52.19,52.4,51.92,52.04,622100.0,38.6657,38.8213,38.4657,38.5546,622100.0
2009-11-25 10:00:00,52.03,52.26,51.95,52.1,586100.0,38.5472,38.7176,38.4879,38.599,586100.0
2009-11-25 10:10:00,52.1,52.19,51.99,52.1,378600.0,38.599,38.6657,38.5175,38.599,378600.0
2009-11-25 10:20:00,52.1,52.45,52.1,52.36,462400.0,38.599,38.8583,38.599,38.7917,462400.0
2009-11-25 10:30:00,52.35,53.0,52.32,52.99,799400.0,38.7842,39.2658,38.762,39.2584,799400.0
2009-11-25 10:40:00,53.0,53.9,52.98,53.78,1126900.0,39.2658,39.9326,39.251,39.8437,1126900.0
2009-11-25 10:50:00,53.78,54.15,53.67,53.8,938400.0,39.8437,40.1178,39.7622,39.8585,938400.0
2009-11-25 11:00:00,53.8,54.03,53.71,53.93,649900.0,39.8585,40.0289,39.7918,39.9548,649900.0
2009-11-25 11:10:00,53.94,54.12,53.91,54.07,379300.0,39.9622,40.0956,39.94,40.0585,379300.0
2009-11-25 11:20:00,54.04,54.08,53.86,54.0,279600.0,40.0363,40.0659,39.9029,40.0067,279600.0
2009-11-25 11:30:00,53.98,54.06,53.86,53.98,181400.0,39.9919,40.0511,39.9029,39.9919,181400.0
2009-11-25 11:40:00,53.99,54.02,53.71,53.71,238300.0,39.9993,40.0215,39.7918,39.7918,238300.0
2009-11-25 11:50:00,53.73,53.82,53.63,53.69,174400.0,39.8066,39.8733,39.7326,39.777,174400.0
2009-11-25 12:00:00,53.69,53.75,53.45,53.59,371200.0,39.777,39.8215,39.5992,39.7029,371200.0
2009-11-25 12:10:00,53.59,53.84,53.56,53.69,217200.0,39.7029,39.8881,39.6807,39.777,217200.0
2009-11-25 12:20:00,53.69,53.91,53.64,53.89,190900.0,39.777,39.94,39.74,39.9252,190900.0
2009-11-25 12:30:00,53.89,53.9,53.76,53.77,127800.0,39.9252,39.9326,39.8289,39.8363,127800.0
2009-11-25 12:40:00,53.76,53.82,53.64,53.65,92000.0,39.8289,39.8733,39.74,39.7474,92000.0
2009-11-25 12:50:00,53.64,53.84,53.56,53.78,100600.0,39.74,39.8881,39.6807,39.8437,100600.0
2009-11-25 13:00:00,53.77,53.8,53.59,53.76,146700.0,39.8363,39.8585,39.7029,39.8289,146700.0
2009-11-25 13:10:00,53.76,53.89,53.75,53.83,73500.0,39.8289,39.9252,39.8215,39.8807,73500.0
2009-11-25 13:20:00,53.85,53.9,53.82,53.88,63700.0,39.8955,39.9326,39.8733,39.9178,63700.0
2009-11-25 13:30:00,53.88,53.89,53.79,53.83,85200.0,39.9178,39.9252,39.8511,39.8807,85200.0
2009-11-25 13:40:00,53.82,53.99,53.81,53.97,106600.0,39.8733,39.9993,39.8659,39.9844,106600.0
2009-11-25 13:50:00,53.96,53.97,53.8,53.84,91300.0,39.977,39.9844,39.8585,39.8881,91300.0
2009-11-25 14:00:00,53.85,53.86,53.66,53.71,153500.0,39.8955,39.9029,39.7548,39.7918,153500.0
2009-11-25 14:10:00,53.7,53.83,53.68,53.81,155300.0,39.7844,39.8807,39.7696,39.8659,155300.0
2009-11-25 14:20:00,53.8,53.89,53.76,53.8,103900.0,39.8585,39.9252,39.8289,39.8585,103900.0
2009-11-25 14:30:00,53.79,54.04,53.77,54.02,262300.0,39.8511,40.0363,39.8363,40.0215,262300.0
2009-11-25 14:40:00,54.02,54.09,53.92,54.06,195000.0,40.0215,40.0733,39.9474,40.0511,195000.0
2009-11-25 14:50:00,54.06,54.08,53.1,54.07,266600.0,40.0511,40.0659,39.3399,40.0585,266600.0
2009-11-25 15:00:00,54.07,54.08,53.86,53.89,180500.0,40.0585,40.0659,39.9029,39.9252,180500.0
2009-11-25 15:10:00,53.9,53.9,53.78,53.81,166300.0,39.9326,39.9326,39.8437,39.8659,166300.0
2009-11-25 15:20:00,53.81,53.9,53.78,53.78,134300.0,39.8659,39.9326,39.8437,39.8437,134300.0
2009-11-25 15:30:00,53.79,53.83,53.65,53.75,251200.0,39.8511,39.8807,39.7474,39.8215,251200.0
2009-11-25 15:40:00,53.75,53.78,53.55,53.63,338100.0,39.8215,39.8437,39.6733,39.7326,338100.0
2009-11-25 15:50:00,53.63,53.72,53.57,53.64,400600.0,39.7326,39.7992,39.6881,39.74,400600.0
2009-11-27 09:30:00,51.86,52.39,51.82,52.26,369500.0,38.4212,38.8139,38.3916,38.7176,369500.0
2009-11-27 09:40:00,52.32,52.79,52.21,52.74,321400.0,38.762,39.1102,38.6805,39.0732,321400.0
2009-11-27 09:50:00,52.71,52.85,52.59,52.82,182500.0,39.051,39.1547,38.9621,39.1325,182500.0
2009-11-27 10:00:00,52.79,53.13,52.61,52.66,219900.0,39.1102,39.3621,38.9769,39.0139,219900.0
2009-11-27 10:10:00,52.65,52.92,52.62,52.84,171400.0,39.0065,39.2065,38.9843,39.1473,171400.0
2009-11-27 10:20:00,52.83,52.98,52.73,52.74,93400.0,39.1399,39.251,39.0658,39.0732,93400.0
2009-11-27 10:30:00,52.75,52.78,52.57,52.72,120600.0,39.0806,39.1028,38.9472,39.0584,120600.0
2009-11-27 10:40:00,52.71,52.95,52.62,52.83,100700.0,39.051,39.2288,38.9843,39.1399,100700.0
2009-11-27 10:50:00,52.81,53.01,52.8,52.96,123900.0,39.125,39.2732,39.1176,39.2362,123900.0
2009-11-27 11:00:00,52.96,53.28,52.91,53.1,136400.0,39.2362,39.4732,39.1991,39.3399,136400.0
2009-11-27 11:10:00,53.07,53.12,52.78,52.82,127000.0,39.3177,39.3547,39.1028,39.1325,127000.0
2009-11-27 11:20:00,52.81,52.88,52.6,52.67,101000.0,39.125,39.1769,38.9695,39.0213,101000.0
2009-11-27 11:30:00,52.66,52.72,52.46,52.52,139800.0,39.0139,39.0584,38.8657,38.9102,139800.0
2009-11-27 11:40:00,52.51,52.65,52.49,52.65,61800.0,38.9028,39.0065,38.888,39.0065,61800.0
2009-11-27 11:50:00,52.65,52.68,52.55,52.6,61100.0,39.0065,39.0287,38.9324,38.9695,61100.0
2009-11-27 12:00:00,52.61,52.71,52.52,52.55,123200.0,38.9769,39.051,38.9102,38.9324,123200.0
2009-11-27 12:10:00,52.54,52.61,52.48,52.58,91700.0,38.925,38.9769,38.8806,38.9546,91700.0
2009-11-27 12:20:00,52.58,52.59,52.39,52.42,79400.0,38.9546,38.9621,38.8139,38.8361,79400.0
2009-11-27 12:30:00,52.42,52.53,52.36,52.38,132500.0,38.8361,38.9176,38.7917,38.8065,132500.0
2009-11-27 12:40:00,52.37,52.81,52.35,52.66,149300.0,38.7991,39.125,38.7842,39.0139,149300.0
2009-11-27 12:50:00,52.66,52.72,52.26,52.35,270000.0,39.0139,39.0584,38.7176,38.7842,270000.0
2009-11-30 09:30:00,53.82,53.82,52.86,53.12,480500.0,39.8733,39.8733,39.1621,39.3547,480500.0
2009-11-30 09:40:00,53.12,53.32,52.9,53.25,371300.0,39.3547,39.5029,39.1917,39.451,371300.0
2009-11-30 09:50:00,53.27,53.54,53.06,53.5,309600.0,39.4658,39.6659,39.3103,39.6362,309600.0
2009-11-30 10:00:00,53.52,53.72,53.43,53.67,196100.0,39.6511,39.7992,39.5844,39.7622,196100.0
2009-11-30 10:10:00,53.66,53.67,53.47,53.56,136300.0,39.7548,39.7622,39.614,39.6807,136300.0
2009-11-30 10:20:00,53.54,53.67,53.49,53.61,133800.0,39.6659,39.7622,39.6288,39.7177,133800.0
2009-11-30 10:30:00,53.61,53.65,53.36,53.39,178500.0,39.7177,39.7474,39.5325,39.5547,178500.0
2009-11-30 10:40:00,53.41,53.57,53.27,53.37,112200.0,39.5696,39.6881,39.4658,39.5399,112200.0
2009-11-30 10:50:00,53.37,53.41,53.21,53.31,142000.0,39.5399,39.5696,39.4214,39.4955,142000.0
2009-11-30 11:00:00,53.32,53.35,53.09,53.2,149100.0,39.5029,39.5251,39.3325,39.414,149100.0
2009-11-30 11:10:00,53.2,53.26,53.04,53.22,130000.0,39.414,39.4584,39.2954,39.4288,130000.0
2009-11-30 11:20:00,53.22,53.28,53.06,53.12,144200.0,39.4288,39.4732,39.3103,39.3547,144200.0
2009-11-30 11:30:00,53.13,53.22,52.96,53.22,153800.0,39.3621,39.4288,39.2362,39.4288,153800.0
2009-11-30 11:40:00,53.22,53.31,53.18,53.18,163800.0,39.4288,39.4955,39.3992,39.3992,163800.0
2009-11-30 11:50:00,53.18,53.23,53.07,53.13,117500.0,39.3992,39.4362,39.3177,39.3621,117500.0
2009-11-30 12:00:00,53.13,53.27,53.1,53.21,116600.0,39.3621,39.4658,39.3399,39.4214,116600.0
2009-11-30 12:10:00,53.24,53.26,53.16,53.22,113100.0,39.4436,39.4584,39.3843,39.4288,113100.0
2009-11-30 12:20:00,53.23,53.38,53.2,53.34,86500.0,39.4362,39.5473,39.414,39.5177,86500.0
2009-11-30 12:30:00,53.34,53.34,53.08,53.17,128100.0,39.5177,39.5177,39.3251,39.3918,128100.0
2009-11-30 12:40:00,53.17,53.24,53.1,53.21,101400.0,39.3918,39.4436,39.3399,39.4214,101400.0
2009-11-30 12:50:00,53.19,53.19,53.02,53.02,92900.0,39.4066,39.4066,39.2806,39.2806,92900.0
2009-11-30 13:00:00,53.02,53.12,52.95,53.01,112000.0,39.2806,39.3547,39.2288,39.2732,112000.0
2009-11-30 13:10:00,53.01,53.12,52.98,53.11,96600.0,39.2732,39.3547,39.251,39.3473,96600.0
2009-11-30 13:20:00,53.1,53.11,53.0,53.09,89400.0,39.3399,39.3473,39.2658,39.3325,89400.0
2009-11-30 13:30:00,53.09,53.15,52.95,52.97,155000.0,39.3325,39.3769,39.2288,39.2436,155000.0
2009-11-30 13:40:00,52.95,53.07,52.92,53.02,116300.0,39.2288,39.3177,39.2065,39.2806,116300.0
2009-11-30 13:50:00,53.04,53.13,52.94,53.0,146400.0,39.2954,39.3621,39.2214,39.2658,146400.0
2009-11-30 14:00:00,53.0,53.02,52.94,52.98,125800.0,39.2658,39.2806,39.2214,39.251,125800.0
2009-11-30 14:10:00,52.98,53.03,52.92,52.99,130600.0,39.251,39.288,39.2065,39.2584,130600.0
2009-11-30 14:20:00,52.97,53.01,52.88,52.96,179400.0,39.2436,39.2732,39.1769,39.2362,179400.0
2009-11-30 14:30:00,52.94,52.96,52.9,52.92,110600.0,39.2214,39.2362,39.1917,39.2065,110600.0
2009-11-30 14:40:00,52.92,53.0,52.89,52.98,117400.0,39.2065,39.2658,39.1843,39.251,117400.0
2009-11-30 14:50:00,52.97,52.97,52.81,52.87,121400.0,39.2436,39.2436,39.125,39.1695,121400.0
2009-11-30 15:00:00,52.89,53.08,52.88,53.08,179500.0,39.1843,39.3251,39.1769,39.3251,179500.0
2009-11-30 15:10:00,53.07,53.25,53.06,53.19,230200.0,39.3177,39.451,39.3103,39.4066,230200.0
2009-11-30 15:20:00,53.18,53.27,53.05,53.2,214200.0,39.3992,39.4658,39.3028,39.414,214200.0
2009-11-30 15:30:00,53.21,53.4,53.21,53.38,252200.0,39.4214,39.5622,39.4214,39.5473,252200.0
2009-11-30 15:40:00,53.37,53.48,53.28,53.4,250300.0,39.5399,39.6214,39.4732,39.5622,250300.0
2009-11-30 15:50:00,53.39,53.59,53.38,53.48,391400.0,39.5547,39.7029,39.5473,39.6214,391400.0
2009-12-01 09:30:00,54.25,55.14,54.09,54.98,547800.0,40.1919,40.8513,40.0733,40.7327,547800.0
2009-12-01 09:40:00,54.97,55.1,54.65,54.76,235400.0,40.7253,40.8216,40.4882,40.5697,235400.0
2009-12-01 09:50:00,54.77,54.98,54.67,54.83,269000.0,40.5771,40.7327,40.503,40.6216,269000.0
2009-12-01 10:00:00,54.8,55.0,54.64,54.76,282100.0,40.5994,40.7475,40.4808,40.5697,282100.0
2009-12-01 10:10:00,54.75,54.75,54.5,54.58,215500.0,40.5623,40.5623,40.3771,40.4364,215500.0
2009-12-01 10:20:00,54.59,54.67,54.44,54.62,168300.0,40.4438,40.503,40.3327,40.466,168300.0
2009-12-01 10:30:00,54.62,54.71,54.32,54.33,131800.0,40.466,40.5327,40.2437,40.2512,131800.0
2009-12-01 10:40:00,54.33,54.43,54.3,54.33,153700.0,40.2512,40.3252,40.2289,40.2512,153700.0
2009-12-01 10:50:00,54.33,54.35,54.08,54.1,189400.0,40.2512,40.266,40.0659,40.0808,189400.0
2009-12-01 11:00:00,54.09,54.11,53.92,54.07,235700.0,40.0733,40.0882,39.9474,40.0585,235700.0
2009-12-01 11:10:00,54.08,54.19,54.0,54.16,161700.0,40.0659,40.1474,40.0067,40.1252,161700.0
2009-12-01 11:20:00,54.14,54.34,54.14,54.19,168500.0,40.1104,40.2586,40.1104,40.1474,168500.0
2009-12-01 11:30:00,54.18,54.26,54.12,54.21,122200.0,40.14,40.1993,40.0956,40.1623,122200.0
2009-12-01 11:40:00,54.21,54.23,54.14,54.14,101300.0,40.1623,40.1771,40.1104,40.1104,101300.0
2009-12-01 11:50:00,54.16,54.28,54.16,54.25,91100.0,40.1252,40.2141,40.1252,40.1919,91100.0
2009-12-01 12:00:00,54.25,54.31,54.21,54.31,116600.0,40.1919,40.2363,40.1623,40.2363,116600.0
2009-12-01 12:10:00,54.31,54.34,54.19,54.22,84100.0,40.2363,40.2586,40.1474,40.1697,84100.0
2009-12-01 12:20:00,54.21,54.26,54.15,54.16,81200.0,40.1623,40.1993,40.1178,40.1252,81200.0
2009-12-01 12:30:00,54.17,54.26,54.12,54.22,74800.0,40.1326,40.1993,40.0956,40.1697,74800.0
2009-12-01 12:40:00,54.23,54.28,54.2,54.24,88500.0,40.1771,40.2141,40.1548,40.1845,88500.0
2009-12-01 12:50:00,54.23,54.42,54.23,54.4,79000.0,40.1771,40.3178,40.1771,40.303,79000.0
2009-12-01 13:00:00,54.39,54.42,54.37,54.4,61100.0,40.2956,40.3178,40.2808,40.303,61100.0
2009-12-01 13:10:00,54.4,54.54,54.38,54.5,147600.0,40.303,40.4067,40.2882,40.3771,147600.0
2009-12-01 13:20:00,54.5,54.64,54.48,54.55,90800.0,40.3771,40.4808,40.3623,40.4141,90800.0
2009-12-01 13:30:00,54.58,54.69,54.57,54.67,77400.0,40.4364,40.5179,40.429,40.503,77400.0
2009-12-01 13:40:00,54.67,54.7,54.61,54.65,74700.0,40.503,40.5253,40.4586,40.4882,74700.0
2009-12-01 13:50:00,54.64,54.67,54.57,54.61,56300.0,40.4808,40.503,40.429,40.4586,56300.0
2009-12-01 14:00:00,54.62,54.64,54.53,54.53,81600.0,40.466,40.4808,40.3993,40.3993,81600.0
2009-12-01 14:10:00,54.53,54.57,54.33,54.33,83700.0,40.3993,40.429,40.2512,40.2512,83700.0
2009-12-01 14:20:00,54.34,54.54,54.33,54.4,124000.0,40.2586,40.4067,40.2512,40.303,124000.0
2009-12-01 14:30:00,54.4,54.54,54.35,54.44,146400.0,40.303,40.4067,40.266,40.3327,146400.0
2009-12-01 14:40:00,54.44,54.5,54.32,54.44,84600.0,40.3327,40.3771,40.2437,40.3327,84600.0
2009-12-01 14:50:00,54.46,54.46,54.26,54.39,116200.0,40.3475,40.3475,40.1993,40.2956,116200.0
2009-12-01 15:00:00,54.39,54.39,54.24,54.3,162200.0,40.2956,40.2956,40.1845,40.2289,162200.0
2009-12-01 15:10:00,54.3,54.33,54.17,54.24,218000.0,40.2289,40.2512,40.1326,40.1845,218000.0
2009-12-01 15:20:00,54.26,54.32,54.19,54.26,180900.0,40.1993,40.2437,40.1474,40.1993,180900.0
2009-12-01 15:30:00,54.26,54.26,54.0,54.0,183100.0,40.1993,40.1993,40.0067,40.0067,183100.0
2009-12-01 15:40:00,54.0,54.12,53.96,54.11,223300.0,40.0067,40.0956,39.977,40.0882,223300.0
2009-12-01 15:50:00,54.1,54.15,53.92,54.0,355100.0,40.0808,40.1178,39.9474,40.0067,355100.0
2009-12-02 09:30:00,54.09,54.22,53.76,54.12,182000.0,40.0733,40.1697,39.8289,40.0956,182000.0
2009-12-02 09:40:00,54.11,54.16,53.72,53.88,186800.0,40.0882,40.1252,39.7992,39.9178,186800.0
2009-12-02 09:50:00,53.85,54.0,53.74,53.82,133600.0,39.8955,40.0067,39.814,39.8733,133600.0
2009-12-02 10:00:00,53.84,54.13,53.8,53.97,184500.0,39.8881,40.103,39.8585,39.9844,184500.0
2009-12-02 10:10:00,53.99,54.28,53.99,54.21,211600.0,39.9993,40.2141,39.9993,40.1623,211600.0
2009-12-02 10:20:00,54.2,54.3,54.12,54.2,188200.0,40.1548,40.2289,40.0956,40.1548,188200.0
2009-12-02 10:30:00,54.2,54.29,54.07,54.23,146200.0,40.1548,40.2215,40.0585,40.1771,146200.0
2009-12-02 10:40:00,54.23,54.26,54.09,54.18,110600.0,40.1771,40.1993,40.0733,40.14,110600.0
2009-12-02 10:50:00,54.16,54.19,53.93,54.03,215500.0,40.1252,40.1474,39.9548,40.0289,215500.0
2009-12-02 11:00:00,54.03,54.09,53.78,53.97,101700.0,40.0289,40.0733,39.8437,39.9844,101700.0
2009-12-02 11:10:00,53.96,53.96,53.78,53.8,120600.0,39.977,39.977,39.8437,39.8585,120600.0
2009-12-02 11:20:00,53.8,53.95,53.78,53.91,96300.0,39.8585,39.9696,39.8437,39.94,96300.0
2009-12-02 11:30:00,53.92,53.99,53.85,53.91,68800.0,39.9474,39.9993,39.8955,39.94,68800.0
2009-12-02 11:40:00,53.91,53.98,53.86,53.94,49900.0,39.94,39.9919,39.9029,39.9622,49900.0
2009-12-02 11:50:00,53.93,54.0,53.92,53.95,60700.0,39.9548,40.0067,39.9474,39.9696,60700.0
2009-12-02 12:00:00,53.94,54.0,53.87,53.87,54300.0,39.9622,40.0067,39.9104,39.9104,54300.0
2009-12-02 12:10:00,53.88,53.91,53.65,53.68,58400.0,39.9178,39.94,39.7474,39.7696,58400.0
2009-12-02 12:20:00,53.67,53.68,53.43,53.6,110800.0,39.7622,39.7696,39.5844,39.7103,110800.0
2009-12-02 12:30:00,53.62,53.71,53.57,53.68,56000.0,39.7251,39.7918,39.6881,39.7696,56000.0
2009-12-02 12:40:00,53.68,53.76,53.61,53.75,59100.0,39.7696,39.8289,39.7177,39.8215,59100.0
2009-12-02 12:50:00,53.76,53.86,53.73,53.86,61500.0,39.8289,39.9029,39.8066,39.9029,61500.0
2009-12-02 13:00:00,53.84,53.85,53.71,53.77,62300.0,39.8881,39.8955,39.7918,39.8363,62300.0
2009-12-02 13:10:00,53.76,53.79,53.67,53.78,68900.0,39.8289,39.8511,39.7622,39.8437,68900.0
2009-12-02 13:20:00,53.78,53.82,53.65,53.66,140900.0,39.8437,39.8733,39.7474,39.7548,140900.0
2009-12-02 13:30:00,53.66,53.66,53.53,53.54,78500.0,39.7548,39.7548,39.6585,39.6659,78500.0
2009-12-02 13:40:00,53.53,53.63,53.45,53.61,107800.0,39.6585,39.7326,39.5992,39.7177,107800.0
2009-12-02 13:50:00,53.6,53.64,53.52,53.61,84700.0,39.7103,39.74,39.6511,39.7177,84700.0
2009-12-02 14:00:00,53.6,53.72,53.55,53.64,87400.0,39.7103,39.7992,39.6733,39.74,87400.0
2009-12-02 14:10:00,53.64,53.72,53.58,53.64,134700.0,39.74,39.7992,39.6955,39.74,134700.0
2009-12-02 14:20:00,53.65,53.78,53.6,53.74,153500.0,39.7474,39.8437,39.7103,39.814,153500.0
2009-12-02 14:30:00,53.73,53.86,53.71,53.77,171200.0,39.8066,39.9029,39.7918,39.8363,171200.0
2009-12-02 14:40:00,53.78,53.86,53.74,53.85,77000.0,39.8437,39.9029,39.814,39.8955,77000.0
2009-12-02 14:50:00,53.85,53.87,53.8,53.85,65700.0,39.8955,39.9104,39.8585,39.8955,65700.0
2009-12-02 15:00:00,53.86,53.88,53.8,53.86,84800.0,39.9029,39.9178,39.8585,39.9029,84800.0
2009-12-02 15:10:00,53.86,53.9,53.76,53.86,92900.0,39.9029,39.9326,39.8289,39.9029,92900.0
2009-12-02 15:20:00,53.85,53.89,53.79,53.79,131400.0,39.8955,39.9252,39.8511,39.8511,131400.0
2009-12-02 15:30:00,53.79,53.84,53.75,53.81,134500.0,39.8511,39.8881,39.8215,39.8659,134500.0
2009-12-02 15:40:00,53.82,54.09,53.82,54.09,282600.0,39.8733,40.0733,39.8733,40.0733,282600.0
2009-12-02 15:50:00,54.09,54.1,53.95,53.97,212400.0,40.0733,40.0808,39.9696,39.9844,212400.0
2009-12-03 09:30:00,54.48,54.48,54.06,54.27,199400.0,40.3623,40.3623,40.0511,40.2067,199400.0
2009-12-03 09:40:00,54.29,54.46,54.28,54.31,170600.0,40.2215,40.3475,40.2141,40.2363,170600.0
2009-12-03 09:50:00,54.33,54.37,54.27,54.35,199300.0,40.2512,40.2808,40.2067,40.266,199300.0
2009-12-03 10:00:00,54.33,54.39,54.27,54.33,485800.0,40.2512,40.2956,40.2067,40.2512,485800.0
2009-12-03 10:10:00,54.34,54.36,54.3,54.31,585800.0,40.2586,40.2734,40.2289,40.2363,585800.0
2009-12-03 10:20:00,54.31,54.39,54.3,54.35,278900.0,40.2363,40.2956,40.2289,40.266,278900.0
2009-12-03 10:30:00,54.33,54.37,54.29,54.33,421200.0,40.2512,40.2808,40.2215,40.2512,421200.0
2009-12-03 10:40:00,54.32,54.48,54.3,54.43,472600.0,40.2437,40.3623,40.2289,40.3252,472600.0
2009-12-03 10:50:00,54.42,54.58,54.38,54.57,283300.0,40.3178,40.4364,40.2882,40.429,283300.0
2009-12-03 11:00:00,54.58,54.62,54.47,54.54,111400.0,40.4364,40.466,40.3549,40.4067,111400.0
2009-12-03 11:10:00,54.54,54.56,54.33,54.33,70100.0,40.4067,40.4216,40.2512,40.2512,70100.0
2009-12-03 11:20:00,54.34,54.47,54.31,54.41,61700.0,40.2586,40.3549,40.2363,40.3104,61700.0
2009-12-03 11:30:00,54.41,54.46,54.39,54.4,154100.0,40.3104,40.3475,40.2956,40.303,154100.0
2009-12-03 11:40:00,54.4,54.49,54.4,54.47,67500.0,40.303,40.3697,40.303,40.3549,67500.0
2009-12-03 11:50:00,54.46,54.6,54.45,54.53,72700.0,40.3475,40.4512,40.3401,40.3993,72700.0
2009-12-03 12:00:00,54.52,54.52,54.42,54.46,91900.0,40.3919,40.3919,40.3178,40.3475,91900.0
2009-12-03 12:10:00,54.45,54.55,54.44,54.53,59700.0,40.3401,40.4141,40.3327,40.3993,59700.0
2009-12-03 12:20:00,54.55,54.57,54.42,54.43,67800.0,40.4141,40.429,40.3178,40.3252,67800.0
2009-12-03 12:30:00,54.43,54.46,54.4,54.43,81300.0,40.3252,40.3475,40.303,40.3252,81300.0
2009-12-03 12:40:00,54.43,54.45,54.4,54.4,59100.0,40.3252,40.3401,40.303,40.303,59100.0
2009-12-03 12:50:00,54.4,54.43,54.4,54.41,147500.0,40.303,40.3252,40.303,40.3104,147500.0
2009-12-03 13:00:00,54.41,54.44,54.4,54.43,159800.0,40.3104,40.3327,40.303,40.3252,159800.0
2009-12-03 13:10:00,54.43,54.45,54.4,54.42,189400.0,40.3252,40.3401,40.303,40.3178,189400.0
2009-12-03 13:20:00,54.43,54.48,54.41,54.42,71600.0,40.3252,40.3623,40.3104,40.3178,71600.0
2009-12-03 13:30:00,54.44,54.47,54.4,54.43,84100.0,40.3327,40.3549,40.303,40.3252,84100.0
2009-12-03 13:40:00,54.43,54.49,54.41,54.41,61900.0,40.3252,40.3697,40.3104,40.3104,61900.0
2009-12-03 13:50:00,54.42,54.43,54.41,54.42,67800.0,40.3178,40.3252,40.3104,40.3178,67800.0
2009-12-03 14:00:00,54.42,54.42,54.4,54.41,102800.0,40.3178,40.3178,40.303,40.3104,102800.0
2009-12-03 14:10:00,54.4,54.41,54.4,54.41,85400.0,40.303,40.3104,40.303,40.3104,85400.0
2009-12-03 14:20:00,54.41,54.43,54.36,54.41,172600.0,40.3104,40.3252,40.2734,40.3104,172600.0
2009-12-03 14:30:00,54.41,54.45,54.4,54.43,63500.0,40.3104,40.3401,40.303,40.3252,63500.0
2009-12-03 14:40:00,54.42,54.46,54.41,54.42,74300.0,40.3178,40.3475,40.3104,40.3178,74300.0
2009-12-03 14:50:00,54.42,54.43,54.37,54.39,353400.0,40.3178,40.3252,40.2808,40.2956,353400.0
2009-12-03 15:00:00,54.4,54.42,54.39,54.41,124700.0,40.303,40.3178,40.2956,40.3104,124700.0
2009-12-03 15:10:00,54.42,54.43,54.39,54.41,110900.0,40.3178,40.3252,40.2956,40.3104,110900.0
2009-12-03 15:20:00,54.41,54.42,54.38,54.39,169000.0,40.3104,40.3178,40.2882,40.2956,169000.0
2009-12-03 15:30:00,54.39,54.41,54.38,54.4,156900.0,40.2956,40.3104,40.2882,40.303,156900.0
2009-12-03 15:40:00,54.4,54.42,54.39,54.39,462800.0,40.303,40.3178,40.2956,40.2956,462800.0
2009-12-03 15:50:00,54.39,54.44,54.39,54.41,887900.0,40.2956,40.3327,40.2956,40.3104,887900.0
2009-12-04 09:30:00,55.25,55.32,55.04,55.19,361000.0,40.9328,40.9846,40.7772,40.8883,361000.0
2009-12-04 09:40:00,55.2,55.4,55.17,55.23,179100.0,40.8957,41.0439,40.8735,40.9179,179100.0
2009-12-04 09:50:00,55.25,55.3,55.09,55.12,216300.0,40.9328,40.9698,40.8142,40.8364,216300.0
2009-12-04 10:00:00,55.14,55.2,54.9,55.02,373300.0,40.8513,40.8957,40.6734,40.7624,373300.0
2009-12-04 10:10:00,55.02,55.23,55.0,55.13,234400.0,40.7624,40.9179,40.7475,40.8438,234400.0
2009-12-04 10:20:00,55.13,55.2,55.03,55.13,163400.0,40.8438,40.8957,40.7698,40.8438,163400.0
2009-12-04 10:30:00,55.13,55.28,55.0,55.25,258000.0,40.8438,40.955,40.7475,40.9328,258000.0
2009-12-04 10:40:00,55.25,55.27,55.15,55.19,253900.0,40.9328,40.9476,40.8587,40.8883,253900.0
2009-12-04 10:50:00,55.19,55.24,55.13,55.15,809100.0,40.8883,40.9253,40.8438,40.8587,809100.0
2009-12-04 11:00:00,55.14,55.25,55.1,55.2,766900.0,40.8513,40.9328,40.8216,40.8957,766900.0
2009-12-04 11:10:00,55.2,55.25,55.09,55.11,218800.0,40.8957,40.9328,40.8142,40.829,218800.0
2009-12-04 11:20:00,55.11,55.13,54.88,54.89,788700.0,40.829,40.8438,40.6586,40.666,788700.0
2009-12-04 11:30:00,54.89,54.92,54.47,54.56,472000.0,40.666,40.6883,40.3549,40.4216,472000.0
2009-12-04 11:40:00,54.57,54.58,54.36,54.37,684900.0,40.429,40.4364,40.2734,40.2808,684900.0
2009-12-04 11:50:00,54.39,54.57,54.24,54.48,371700.0,40.2956,40.429,40.1845,40.3623,371700.0
2009-12-04 12:00:00,54.47,54.82,54.44,54.77,152700.0,40.3549,40.6142,40.3327,40.5771,152700.0
2009-12-04 12:10:00,54.76,54.87,54.65,54.66,97200.0,40.5697,40.6512,40.4882,40.4956,97200.0
2009-12-04 12:20:00,54.65,54.68,54.51,54.62,139400.0,40.4882,40.5105,40.3845,40.466,139400.0
2009-12-04 12:30:00,54.64,54.84,54.64,54.76,131700.0,40.4808,40.629,40.4808,40.5697,131700.0
2009-12-04 12:40:00,54.76,54.78,54.64,54.64,124400.0,40.5697,40.5845,40.4808,40.4808,124400.0
2009-12-04 12:50:00,54.63,54.81,54.63,54.7,72100.0,40.4734,40.6068,40.4734,40.5253,72100.0
2009-12-04 13:00:00,54.72,54.77,54.65,54.65,74500.0,40.5401,40.5771,40.4882,40.4882,74500.0
2009-12-04 13:10:00,54.65,54.7,54.5,54.56,88600.0,40.4882,40.5253,40.3771,40.4216,88600.0
2009-12-04 13:20:00,54.56,54.57,54.4,54.4,111600.0,40.4216,40.429,40.303,40.303,111600.0
2009-12-04 13:30:00,54.41,54.45,54.23,54.31,133200.0,40.3104,40.3401,40.1771,40.2363,133200.0
2009-12-04 13:40:00,54.33,54.53,54.31,54.4,107200.0,40.2512,40.3993,40.2363,40.303,107200.0
2009-12-04 13:50:00,54.41,54.46,54.13,54.18,201000.0,40.3104,40.3475,40.103,40.14,201000.0
2009-12-04 14:00:00,54.18,54.33,54.09,54.09,162600.0,40.14,40.2512,40.0733,40.0733,162600.0
2009-12-04 14:10:00,54.09,54.15,53.72,53.77,294200.0,40.0733,40.1178,39.7992,39.8363,294200.0
2009-12-04 14:20:00,53.78,53.94,53.76,53.87,210800.0,39.8437,39.9622,39.8289,39.9104,210800.0
2009-12-04 14:30:00,53.9,54.23,53.89,54.13,115200.0,39.9326,40.1771,39.9252,40.103,115200.0
2009-12-04 14:40:00,54.14,54.14,53.88,53.9,113500.0,40.1104,40.1104,39.9178,39.9326,113500.0
2009-12-04 14:50:00,53.89,54.11,53.83,53.97,227100.0,39.9252,40.0882,39.8807,39.9844,227100.0
2009-12-04 15:00:00,53.96,54.26,53.94,54.22,296200.0,39.977,40.1993,39.9622,40.1697,296200.0
2009-12-04 15:10:00,54.22,54.35,54.21,54.28,168700.0,40.1697,40.266,40.1623,40.2141,168700.0
2009-12-04 15:20:00,54.27,54.41,54.18,54.21,205600.0,40.2067,40.3104,40.14,40.1623,205600.0
2009-12-04 15:30:00,54.22,54.32,54.04,54.07,248200.0,40.1697,40.2437,40.0363,40.0585,248200.0
2009-12-04 15:40:00,54.06,54.34,53.94,54.3,289200.0,40.0511,40.2586,39.9622,40.2289,289200.0
2009-12-04 15:50:00,54.3,54.32,54.22,54.31,297300.0,40.2289,40.2437,40.1697,40.2363,297300.0
2009-12-07 09:30:00,54.1,54.47,54.1,54.18,240900.0,40.0808,40.3549,40.0808,40.14,240900.0
2009-12-07 09:40:00,54.2,54.23,53.93,54.13,203500.0,40.1548,40.1771,39.9548,40.103,203500.0
2009-12-07 09:50:00,54.13,54.28,54.08,54.25,178700.0,40.103,40.2141,40.0659,40.1919,178700.0
2009-12-07 10:00:00,54.25,54.3,53.76,53.81,309100.0,40.1919,40.2289,39.8289,39.8659,309100.0
2009-12-07 10:10:00,53.81,54.03,53.79,53.96,136400.0,39.8659,40.0289,39.8511,39.977,136400.0
2009-12-07 10:20:00,53.92,53.98,53.79,53.95,82500.0,39.9474,39.9919,39.8511,39.9696,82500.0
2009-12-07 10:30:00,53.92,54.04,53.91,53.91,94100.0,39.9474,40.0363,39.94,39.94,94100.0
2009-12-07 10:40:00,53.91,53.96,53.79,53.86,101700.0,39.94,39.977,39.8511,39.9029,101700.0
2009-12-07 10:50:00,53.86,53.97,53.77,53.92,68200.0,39.9029,39.9844,39.8363,39.9474,68200.0
2009-12-07 11:00:00,53.94,53.99,53.75,53.75,118900.0,39.9622,39.9993,39.8215,39.8215,118900.0
2009-12-07 11:10:00,53.74,53.76,53.62,53.66,111500.0,39.814,39.8289,39.7251,39.7548,111500.0
2009-12-07 11:20:00,53.65,53.66,53.39,53.46,131300.0,39.7474,39.7548,39.5547,39.6066,131300.0
2009-12-07 11:30:00,53.46,53.72,53.46,53.7,68900.0,39.6066,39.7992,39.6066,39.7844,68900.0
2009-12-07 11:40:00,53.69,53.75,53.61,53.64,81700.0,39.777,39.8215,39.7177,39.74,81700.0
2009-12-07 11:50:00,53.67,53.7,53.6,53.65,63400.0,39.7622,39.7844,39.7103,39.7474,63400.0
2009-12-07 12:00:00,53.67,53.73,53.66,53.68,71800.0,39.7622,39.8066,39.7548,39.7696,71800.0
2009-12-07 12:10:00,53.68,53.69,53.51,53.57,75000.0,39.7696,39.777,39.6436,39.6881,75000.0
2009-12-07 12:20:00,53.57,53.67,53.5,53.66,47000.0,39.6881,39.7622,39.6362,39.7548,47000.0
2009-12-07 12:30:00,53.66,53.9,53.63,53.78,79200.0,39.7548,39.9326,39.7326,39.8437,79200.0
2009-12-07 12:40:00,53.79,53.93,53.78,53.86,87100.0,39.8511,39.9548,39.8437,39.9029,87100.0
2009-12-07 12:50:00,53.88,53.9,53.79,53.85,51300.0,39.9178,39.9326,39.8511,39.8955,51300.0
2009-12-07 13:00:00,53.84,53.92,53.83,53.88,35200.0,39.8881,39.9474,39.8807,39.9178,35200.0
2009-12-07 13:10:00,53.87,53.99,53.85,53.9,84500.0,39.9104,39.9993,39.8955,39.9326,84500.0
2009-12-07 13:20:00,53.91,53.97,53.75,53.79,101200.0,39.94,39.9844,39.8215,39.8511,101200.0
2009-12-07 13:30:00,53.81,53.83,53.69,53.74,87200.0,39.8659,39.8807,39.777,39.814,87200.0
2009-12-07 13:40:00,53.75,53.86,53.7,53.71,33800.0,39.8215,39.9029,39.7844,39.7918,33800.0
2009-12-07 13:50:00,53.7,53.81,53.65,53.78,81300.0,39.7844,39.8659,39.7474,39.8437,81300.0
2009-12-07 14:00:00,53.77,53.84,53.63,53.78,79300.0,39.8363,39.8881,39.7326,39.8437,79300.0
2009-12-07 14:10:00,53.78,53.87,53.73,53.74,42500.0,39.8437,39.9104,39.8066,39.814,42500.0
2009-12-07 14:20:00,53.74,53.85,53.72,53.8,119700.0,39.814,39.8955,39.7992,39.8585,119700.0
2009-12-07 14:30:00,53.8,53.82,53.56,53.6,131300.0,39.8585,39.8733,39.6807,39.7103,131300.0
2009-12-07 14:40:00,53.59,53.63,53.45,53.47,72500.0,39.7029,39.7326,39.5992,39.614,72500.0
2009-12-07 14:50:00,53.47,53.61,53.45,53.55,52800.0,39.614,39.7177,39.5992,39.6733,52800.0
2009-12-07 15:00:00,53.55,53.61,53.38,53.44,137800.0,39.6733,39.7177,39.5473,39.5918,137800.0
2009-12-07 15:10:00,53.43,53.59,53.43,53.49,104700.0,39.5844,39.7029,39.5844,39.6288,104700.0
2009-12-07 15:20:00,53.49,53.54,53.34,53.4,77200.0,39.6288,39.6659,39.5177,39.5622,77200.0
2009-12-07 15:30:00,53.4,53.56,53.39,53.51,132600.0,39.5622,39.6807,39.5547,39.6436,132600.0
2009-12-07 15:40:00,53.53,53.72,53.53,53.59,193400.0,39.6585,39.7992,39.6585,39.7029,193400.0
2009-12-07 15:50:00,53.59,53.67,53.55,53.6,190400.0,39.7029,39.7622,39.6733,39.7103,190400.0
2009-12-08 09:30:00,53.06,53.17,52.79,53.05,263300.0,39.3103,39.3918,39.1102,39.3028,263300.0
2009-12-08 09:40:00,53.03,53.11,52.35,52.4,217200.0,39.288,39.3473,38.7842,38.8213,217200.0
2009-12-08 09:50:00,52.4,52.89,52.3,52.85,235400.0,38.8213,39.1843,38.7472,39.1547,235400.0
2009-12-08 10:00:00,52.84,52.84,52.68,52.73,165800.0,39.1473,39.1473,39.0287,39.0658,165800.0
2009-12-08 10:10:00,52.72,52.77,52.55,52.73,137100.0,39.0584,39.0954,38.9324,39.0658,137100.0
2009-12-08 10:20:00,52.75,52.85,52.64,52.67,129100.0,39.0806,39.1547,38.9991,39.0213,129100.0
2009-12-08 10:30:00,52.66,52.72,52.53,52.58,65600.0,39.0139,39.0584,38.9176,38.9546,65600.0
2009-12-08 10:40:00,52.59,52.64,52.52,52.52,77900.0,38.9621,38.9991,38.9102,38.9102,77900.0
2009-12-08 10:50:00,52.53,52.57,52.38,52.48,127500.0,38.9176,38.9472,38.8065,38.8806,127500.0
2009-12-08 11:00:00,52.48,52.65,52.42,52.57,146700.0,38.8806,39.0065,38.8361,38.9472,146700.0
2009-12-08 11:10:00,52.57,52.7,52.54,52.63,69000.0,38.9472,39.0435,38.925,38.9917,69000.0
2009-12-08 11:20:00,52.62,52.79,52.57,52.77,70000.0,38.9843,39.1102,38.9472,39.0954,70000.0
2009-12-08 11:30:00,52.79,52.79,52.62,52.67,64900.0,39.1102,39.1102,38.9843,39.0213,64900.0
2009-12-08 11:40:00,52.69,52.9,52.69,52.83,68100.0,39.0361,39.1917,39.0361,39.1399,68100.0
2009-12-08 11:50:00,52.84,52.87,52.74,52.84,65300.0,39.1473,39.1695,39.0732,39.1473,65300.0
2009-12-08 12:00:00,52.85,52.9,52.81,52.86,53800.0,39.1547,39.1917,39.125,39.1621,53800.0
2009-12-08 12:10:00,52.85,52.92,52.77,52.78,84000.0,39.1547,39.2065,39.0954,39.1028,84000.0
2009-12-08 12:20:00,52.78,52.8,52.62,52.65,39700.0,39.1028,39.1176,38.9843,39.0065,39700.0
2009-12-08 12:30:00,52.66,52.74,52.56,52.74,64500.0,39.0139,39.0732,38.9398,39.0732,64500.0
2009-12-08 12:40:00,52.75,52.75,52.63,52.65,40900.0,39.0806,39.0806,38.9917,39.0065,40900.0
2009-12-08 12:50:00,52.67,52.69,52.53,52.68,74400.0,39.0213,39.0361,38.9176,39.0287,74400.0
2009-12-08 13:00:00,52.69,52.85,52.66,52.67,82500.0,39.0361,39.1547,39.0139,39.0213,82500.0
2009-12-08 13:10:00,52.66,52.68,52.41,52.43,90800.0,39.0139,39.0287,38.8287,38.8435,90800.0
2009-12-08 13:20:00,52.41,52.45,52.29,52.29,92400.0,38.8287,38.8583,38.7398,38.7398,92400.0
2009-12-08 13:30:00,52.29,52.46,52.28,52.37,90400.0,38.7398,38.8657,38.7324,38.7991,90400.0
2009-12-08 13:40:00,52.36,52.48,52.33,52.38,75400.0,38.7917,38.8806,38.7694,38.8065,75400.0
2009-12-08 13:50:00,52.38,52.38,52.21,52.26,78300.0,38.8065,38.8065,38.6805,38.7176,78300.0
2009-12-08 14:00:00,52.26,52.35,52.2,52.31,82300.0,38.7176,38.7842,38.6731,38.7546,82300.0
2009-12-08 14:10:00,52.3,52.31,52.21,52.24,97400.0,38.7472,38.7546,38.6805,38.7027,97400.0
2009-12-08 14:20:00,52.26,52.28,52.15,52.17,95400.0,38.7176,38.7324,38.6361,38.6509,95400.0
2009-12-08 14:30:00,52.16,52.3,52.15,52.24,75200.0,38.6435,38.7472,38.6361,38.7027,75200.0
2009-12-08 14:40:00,52.25,52.32,52.2,52.24,64300.0,38.7102,38.762,38.6731,38.7027,64300.0
2009-12-08 14:50:00,52.23,52.24,52.06,52.09,138500.0,38.6953,38.7027,38.5694,38.5916,138500.0
2009-12-08 15:00:00,52.11,52.33,52.09,52.32,115300.0,38.6064,38.7694,38.5916,38.762,115300.0
2009-12-08 15:10:00,52.33,52.35,52.22,52.25,145200.0,38.7694,38.7842,38.6879,38.7102,145200.0
2009-12-08 15:20:00,52.26,52.39,52.2,52.33,104800.0,38.7176,38.8139,38.6731,38.7694,104800.0
2009-12-08 15:30:00,52.32,52.39,52.18,52.25,145900.0,38.762,38.8139,38.6583,38.7102,145900.0
2009-12-08 15:40:00,52.26,52.42,52.24,52.32,181100.0,38.7176,38.8361,38.7027,38.762,181100.0
2009-12-08 15:50:00,52.33,52.4,52.26,52.29,328800.0,38.7694,38.8213,38.7176,38.7398,328800.0
2009-12-09 09:30:00,52.51,52.89,52.13,52.23,207800.0,38.9028,39.1843,38.6213,38.6953,207800.0
2009-12-09 09:40:00,52.2,52.25,51.86,51.88,171900.0,38.6731,38.7102,38.4212,38.436,171900.0
2009-12-09 09:50:00,51.87,52.09,51.82,52.03,170200.0,38.4286,38.5916,38.3916,38.5472,170200.0
2009-12-09 10:00:00,52.05,52.08,51.82,51.93,155600.0,38.562,38.5842,38.3916,38.4731,155600.0
2009-12-09 10:10:00,51.94,51.98,51.8,51.83,82600.0,38.4805,38.5101,38.3768,38.399,82600.0
2009-12-09 10:20:00,51.83,51.84,51.63,51.79,88600.0,38.399,38.4064,38.2508,38.3694,88600.0
2009-12-09 10:30:00,51.79,52.01,51.61,51.99,143300.0,38.3694,38.5324,38.236,38.5175,143300.0
2009-12-09 10:40:00,52.0,52.41,52.0,52.34,152200.0,38.5249,38.8287,38.5249,38.7768,152200.0
2009-12-09 10:50:00,52.33,52.5,52.1,52.11,130900.0,38.7694,38.8954,38.599,38.6064,130900.0
2009-12-09 11:00:00,52.13,52.27,52.08,52.18,72300.0,38.6213,38.725,38.5842,38.6583,72300.0
2009-12-09 11:10:00,52.19,52.34,52.09,52.31,80500.0,38.6657,38.7768,38.5916,38.7546,80500.0
2009-12-09 11:20:00,52.31,52.38,52.23,52.26,57900.0,38.7546,38.8065,38.6953,38.7176,57900.0
2009-12-09 11:30:00,52.26,52.26,52.0,52.03,104000.0,38.7176,38.7176,38.5249,38.5472,104000.0
2009-12-09 11:40:00,52.03,52.07,51.96,52.02,30400.0,38.5472,38.5768,38.4953,38.5398,30400.0
2009-12-09 11:50:00,52.01,52.23,52.01,52.15,40100.0,38.5324,38.6953,38.5324,38.6361,40100.0
2009-12-09 12:00:00,52.15,52.15,51.95,52.01,60900.0,38.6361,38.6361,38.4879,38.5324,60900.0
2009-12-09 12:10:00,52.0,52.11,51.91,51.93,67500.0,38.5249,38.6064,38.4583,38.4731,67500.0
2009-12-09 12:20:00,51.93,52.07,51.84,52.03,42700.0,38.4731,38.5768,38.4064,38.5472,42700.0
2009-12-09 12:30:00,52.01,52.13,52.0,52.01,32400.0,38.5324,38.6213,38.5249,38.5324,32400.0
2009-12-09 12:40:00,52.02,52.02,51.86,51.92,36600.0,38.5398,38.5398,38.4212,38.4657,36600.0
2009-12-09 12:50:00,51.9,52.0,51.89,51.95,43200.0,38.4509,38.5249,38.4434,38.4879,43200.0
2009-12-09 13:00:00,51.95,51.95,51.72,51.78,124400.0,38.4879,38.4879,38.3175,38.362,124400.0
2009-12-09 13:10:00,51.79,51.93,51.78,51.91,23600.0,38.3694,38.4731,38.362,38.4583,23600.0
2009-12-09 13:20:00,51.89,51.9,51.73,51.78,92400.0,38.4434,38.4509,38.3249,38.362,92400.0
2009-12-09 13:30:00,51.78,51.88,51.73,51.81,36800.0,38.362,38.436,38.3249,38.3842,36800.0
2009-12-09 13:40:00,51.81,51.84,51.7,51.76,94100.0,38.3842,38.4064,38.3027,38.3471,94100.0
2009-12-09 13:50:00,51.76,51.84,51.68,51.77,72800.0,38.3471,38.4064,38.2879,38.3545,72800.0
2009-12-09 14:00:00,51.76,52.07,51.76,52.04,83500.0,38.3471,38.5768,38.3471,38.5546,83500.0
2009-12-09 14:10:00,52.03,52.08,51.98,52.0,47200.0,38.5472,38.5842,38.5101,38.5249,47200.0
2009-12-09 14:20:00,52.01,52.1,51.94,51.95,30700.0,38.5324,38.599,38.4805,38.4879,30700.0
2009-12-09 14:30:00,51.97,52.2,51.97,52.15,43800.0,38.5027,38.6731,38.5027,38.6361,43800.0
2009-12-09 14:40:00,52.14,52.24,52.12,52.16,35500.0,38.6287,38.7027,38.6138,38.6435,35500.0
2009-12-09 14:50:00,52.16,52.25,52.15,52.16,68600.0,38.6435,38.7102,38.6361,38.6435,68600.0
2009-12-09 15:00:00,52.16,52.44,52.16,52.39,112000.0,38.6435,38.8509,38.6435,38.8139,112000.0
2009-12-09 15:10:00,52.38,52.46,52.35,52.42,55200.0,38.8065,38.8657,38.7842,38.8361,55200.0
2009-12-09 15:20:00,52.42,52.58,52.41,52.43,92700.0,38.8361,38.9546,38.8287,38.8435,92700.0
2009-12-09 15:30:00,52.43,52.51,52.35,52.36,94500.0,38.8435,38.9028,38.7842,38.7917,94500.0
2009-12-09 15:40:00,52.36,52.57,52.34,52.55,159300.0,38.7917,38.9472,38.7768,38.9324,159300.0
2009-12-09 15:50:00,52.56,52.64,52.49,52.58,257400.0,38.9398,38.9991,38.888,38.9546,257400.0
2009-12-10 09:30:00,52.96,53.75,52.96,53.64,296400.0,39.2362,39.8215,39.2362,39.74,296400.0
2009-12-10 09:40:00,53.69,53.98,53.66,53.67,216600.0,39.777,39.9919,39.7548,39.7622,216600.0
2009-12-10 09:50:00,53.67,53.68,53.3,53.41,116100.0,39.7622,39.7696,39.4881,39.5696,116100.0
2009-12-10 10:00:00,53.43,53.47,52.89,53.14,230400.0,39.5844,39.614,39.1843,39.3695,230400.0
2009-12-10 10:10:00,53.15,53.19,52.84,52.85,163800.0,39.3769,39.4066,39.1473,39.1547,163800.0
2009-12-10 10:20:00,52.85,53.15,52.8,53.01,129300.0,39.1547,39.3769,39.1176,39.2732,129300.0
2009-12-10 10:30:00,53.02,53.17,52.99,53.14,99700.0,39.2806,39.3918,39.2584,39.3695,99700.0
2009-12-10 10:40:00,53.13,53.26,53.09,53.22,61500.0,39.3621,39.4584,39.3325,39.4288,61500.0
2009-12-10 10:50:00,53.2,53.22,53.01,53.15,55200.0,39.414,39.4288,39.2732,39.3769,55200.0
2009-12-10 11:00:00,53.14,53.15,52.94,52.97,60000.0,39.3695,39.3769,39.2214,39.2436,60000.0
2009-12-10 11:10:00,52.97,53.1,52.78,53.08,109000.0,39.2436,39.3399,39.1028,39.3251,109000.0
2009-12-10 11:20:00,53.06,53.06,52.84,52.92,65300.0,39.3103,39.3103,39.1473,39.2065,65300.0
2009-12-10 11:30:00,52.91,53.02,52.9,52.96,42700.0,39.1991,39.2806,39.1917,39.2362,42700.0
2009-12-10 11:40:00,52.98,52.98,52.89,52.94,30600.0,39.251,39.251,39.1843,39.2214,30600.0
2009-12-10 11:50:00,52.95,52.99,52.83,52.93,38500.0,39.2288,39.2584,39.1399,39.2139,38500.0
2009-12-10 12:00:00,52.94,53.06,52.94,52.95,55300.0,39.2214,39.3103,39.2214,39.2288,55300.0
2009-12-10 12:10:00,52.94,52.95,52.74,52.75,88500.0,39.2214,39.2288,39.0732,39.0806,88500.0
2009-12-10 12:20:00,52.75,52.82,52.7,52.82,32400.0,39.0806,39.1325,39.0435,39.1325,32400.0
2009-12-10 12:30:00,52.83,52.9,52.78,52.89,38100.0,39.1399,39.1917,39.1028,39.1843,38100.0
2009-12-10 12:40:00,52.91,53.0,52.81,53.0,48900.0,39.1991,39.2658,39.125,39.2658,48900.0
2009-12-10 12:50:00,52.98,52.99,52.91,52.91,39000.0,39.251,39.2584,39.1991,39.1991,39000.0
2009-12-10 13:00:00,52.92,52.93,52.78,52.81,65800.0,39.2065,39.2139,39.1028,39.125,65800.0
2009-12-10 13:10:00,52.81,52.82,52.7,52.71,61300.0,39.125,39.1325,39.0435,39.051,61300.0
2009-12-10 13:20:00,52.72,52.78,52.7,52.75,33500.0,39.0584,39.1028,39.0435,39.0806,33500.0
2009-12-10 13:30:00,52.73,52.9,52.72,52.89,51600.0,39.0658,39.1917,39.0584,39.1843,51600.0
2009-12-10 13:40:00,52.88,52.89,52.81,52.88,32100.0,39.1769,39.1843,39.125,39.1769,32100.0
2009-12-10 13:50:00,52.86,52.92,52.74,52.92,48000.0,39.1621,39.2065,39.0732,39.2065,48000.0
2009-12-10 14:00:00,52.92,52.99,52.88,52.95,44500.0,39.2065,39.2584,39.1769,39.2288,44500.0
2009-12-10 14:10:00,52.96,52.99,52.91,52.99,49200.0,39.2362,39.2584,39.1991,39.2584,49200.0
2009-12-10 14:20:00,52.99,53.01,52.9,52.94,47500.0,39.2584,39.2732,39.1917,39.2214,47500.0
2009-12-10 14:30:00,52.93,52.95,52.84,52.85,52700.0,39.2139,39.2288,39.1473,39.1547,52700.0
2009-12-10 14:40:00,52.86,52.87,52.75,52.76,84100.0,39.1621,39.1695,39.0806,39.088,84100.0
2009-12-10 14:50:00,52.75,52.78,52.66,52.67,62800.0,39.0806,39.1028,39.0139,39.0213,62800.0
2009-12-10 15:00:00,52.67,52.69,52.56,52.56,142400.0,39.0213,39.0361,38.9398,38.9398,142400.0
2009-12-10 15:10:00,52.57,52.72,52.56,52.59,93100.0,38.9472,39.0584,38.9398,38.9621,93100.0
2009-12-10 15:20:00,52.58,52.58,52.26,52.26,258000.0,38.9546,38.9546,38.7176,38.7176,258000.0
2009-12-10 15:30:00,52.28,52.35,52.23,52.34,198600.0,38.7324,38.7842,38.6953,38.7768,198600.0
2009-12-10 15:40:00,52.35,52.35,52.26,52.29,164900.0,38.7842,38.7842,38.7176,38.7398,164900.0
2009-12-10 15:50:00,52.29,52.4,52.26,52.37,320500.0,38.7398,38.8213,38.7176,38.7991,320500.0
2009-12-11 09:30:00,52.53,52.99,52.53,52.71,137500.0,38.9176,39.2584,38.9176,39.051,137500.0
2009-12-11 09:40:00,52.73,53.05,52.57,52.57,63600.0,39.0658,39.3028,38.9472,38.9472,63600.0
2009-12-11 09:50:00,52.59,53.0,52.56,52.85,103100.0,38.9621,39.2658,38.9398,39.1547,103100.0
2009-12-11 10:00:00,52.85,52.93,52.64,52.64,79500.0,39.1547,39.2139,38.9991,38.9991,79500.0
2009-12-11 10:10:00,52.65,52.75,52.51,52.65,95200.0,39.0065,39.0806,38.9028,39.0065,95200.0
2009-12-11 10:20:00,52.65,52.65,52.45,52.48,49200.0,39.0065,39.0065,38.8583,38.8806,49200.0
2009-12-11 10:30:00,52.47,52.64,52.44,52.49,66900.0,38.8731,38.9991,38.8509,38.888,66900.0
2009-12-11 10:40:00,52.49,52.6,52.47,52.55,71300.0,38.888,38.9695,38.8731,38.9324,71300.0
2009-12-11 10:50:00,52.57,52.76,52.56,52.69,54700.0,38.9472,39.088,38.9398,39.0361,54700.0
2009-12-11 11:00:00,52.67,52.67,52.52,52.56,40500.0,39.0213,39.0213,38.9102,38.9398,40500.0
2009-12-11 11:10:00,52.56,52.68,52.5,52.6,53100.0,38.9398,39.0287,38.8954,38.9695,53100.0
2009-12-11 11:20:00,52.59,52.59,52.31,52.38,78000.0,38.9621,38.9621,38.7546,38.8065,78000.0
2009-12-11 11:30:00,52.38,52.47,52.35,52.42,59300.0,38.8065,38.8731,38.7842,38.8361,59300.0
2009-12-11 11:40:00,52.41,52.44,52.25,52.26,121600.0,38.8287,38.8509,38.7102,38.7176,121600.0
2009-12-11 11:50:00,52.26,52.38,52.23,52.35,131500.0,38.7176,38.8065,38.6953,38.7842,131500.0
2009-12-11 12:00:00,52.35,52.44,52.3,52.42,51900.0,38.7842,38.8509,38.7472,38.8361,51900.0
2009-12-11 12:10:00,52.42,52.5,52.38,52.4,58000.0,38.8361,38.8954,38.8065,38.8213,58000.0
2009-12-11 12:20:00,52.4,52.43,52.35,52.37,41300.0,38.8213,38.8435,38.7842,38.7991,41300.0
2009-12-11 12:30:00,52.38,52.44,52.3,52.44,61100.0,38.8065,38.8509,38.7472,38.8509,61100.0
2009-12-11 12:40:00,52.43,52.45,52.38,52.43,45000.0,38.8435,38.8583,38.8065,38.8435,45000.0
2009-12-11 12:50:00,52.44,52.56,52.42,52.56,42800.0,38.8509,38.9398,38.8361,38.9398,42800.0
2009-12-11 13:00:00,52.56,52.65,52.56,52.61,43300.0,38.9398,39.0065,38.9398,38.9769,43300.0
2009-12-11 13:10:00,52.61,52.62,52.55,52.58,27900.0,38.9769,38.9843,38.9324,38.9546,27900.0
2009-12-11 13:20:00,52.58,52.6,52.46,52.48,39900.0,38.9546,38.9695,38.8657,38.8806,39900.0
2009-12-11 13:30:00,52.49,52.52,52.45,52.48,47500.0,38.888,38.9102,38.8583,38.8806,47500.0
2009-12-11 13:40:00,52.49,52.51,52.39,52.4,38600.0,38.888,38.9028,38.8139,38.8213,38600.0
2009-12-11 13:50:00,52.39,52.45,52.36,52.41,64700.0,38.8139,38.8583,38.7917,38.8287,64700.0
2009-12-11 14:00:00,52.41,52.56,52.39,52.53,109600.0,38.8287,38.9398,38.8139,38.9176,109600.0
2009-12-11 14:10:00,52.53,52.55,52.48,52.48,70400.0,38.9176,38.9324,38.8806,38.8806,70400.0
2009-12-11 14:20:00,52.49,52.55,52.48,52.5,43700.0,38.888,38.9324,38.8806,38.8954,43700.0
2009-12-11 14:30:00,52.5,52.54,52.48,52.5,37800.0,38.8954,38.925,38.8806,38.8954,37800.0
2009-12-11 14:40:00,52.5,52.52,52.42,52.51,67500.0,38.8954,38.9102,38.8361,38.9028,67500.0
2009-12-11 14:50:00,52.51,52.52,52.43,52.43,66100.0,38.9028,38.9102,38.8435,38.8435,66100.0
2009-12-11 15:00:00,52.44,52.53,52.42,52.52,46500.0,38.8509,38.9176,38.8361,38.9102,46500.0
2009-12-11 15:10:00,52.52,52.54,52.48,52.51,58800.0,38.9102,38.925,38.8806,38.9028,58800.0
2009-12-11 15:20:00,52.51,52.61,52.48,52.61,99500.0,38.9028,38.9769,38.8806,38.9769,99500.0
2009-12-11 15:30:00,52.61,52.63,52.51,52.53,126800.0,38.9769,38.9917,38.9028,38.9176,126800.0
2009-12-11 15:40:00,52.53,52.53,52.3,52.33,173600.0,38.9176,38.9176,38.7472,38.7694,173600.0
2009-12-11 15:50:00,52.33,52.47,52.28,52.47,245300.0,38.7694,38.8731,38.7324,38.8731,245300.0
2009-12-14 09:30:00,52.76,53.04,52.72,52.8,129000.0,39.088,39.2954,39.0584,39.1176,129000.0
2009-12-14 09:40:00,52.77,53.04,52.7,52.99,91200.0,39.0954,39.2954,39.0435,39.2584,91200.0
2009-12-14 09:50:00,52.96,53.06,52.9,53.02,87900.0,39.2362,39.3103,39.1917,39.2806,87900.0
2009-12-14 10:00:00,52.97,53.0,52.75,52.86,86800.0,39.2436,39.2658,39.0806,39.1621,86800.0
2009-12-14 10:10:00,52.84,53.0,52.84,52.96,125600.0,39.1473,39.2658,39.1473,39.2362,125600.0
2009-12-14 10:20:00,52.94,53.0,52.82,52.98,109800.0,39.2214,39.2658,39.1325,39.251,109800.0
2009-12-14 10:30:00,52.98,53.1,52.9,52.93,80200.0,39.251,39.3399,39.1917,39.2139,80200.0
2009-12-14 10:40:00,52.94,53.0,52.91,52.98,48200.0,39.2214,39.2658,39.1991,39.251,48200.0
2009-12-14 10:50:00,53.0,53.19,52.97,53.07,87900.0,39.2658,39.4066,39.2436,39.3177,87900.0
2009-12-14 11:00:00,53.08,53.13,52.98,53.05,51400.0,39.3251,39.3621,39.251,39.3028,51400.0
2009-12-14 11:10:00,53.06,53.17,53.05,53.11,60000.0,39.3103,39.3918,39.3028,39.3473,60000.0
2009-12-14 11:20:00,53.11,53.18,53.1,53.17,64800.0,39.3473,39.3992,39.3399,39.3918,64800.0
2009-12-14 11:30:00,53.16,53.22,53.15,53.22,35200.0,39.3843,39.4288,39.3769,39.4288,35200.0
2009-12-14 11:40:00,53.22,53.29,53.19,53.2,85600.0,39.4288,39.4807,39.4066,39.414,85600.0
2009-12-14 11:50:00,53.2,53.2,53.08,53.12,38400.0,39.414,39.414,39.3251,39.3547,38400.0
2009-12-14 12:00:00,53.13,53.14,53.03,53.1,75600.0,39.3621,39.3695,39.288,39.3399,75600.0
2009-12-14 12:10:00,53.11,53.16,53.1,53.16,33700.0,39.3473,39.3843,39.3399,39.3843,33700.0
2009-12-14 12:20:00,53.16,53.19,53.09,53.17,34600.0,39.3843,39.4066,39.3325,39.3918,34600.0
2009-12-14 12:30:00,53.16,53.28,53.15,53.27,50400.0,39.3843,39.4732,39.3769,39.4658,50400.0
2009-12-14 12:40:00,53.27,53.36,53.19,53.2,40800.0,39.4658,39.5325,39.4066,39.414,40800.0
2009-12-14 12:50:00,53.2,53.25,53.15,53.2,69000.0,39.414,39.451,39.3769,39.414,69000.0
2009-12-14 13:00:00,53.19,53.21,53.01,53.02,55100.0,39.4066,39.4214,39.2732,39.2806,55100.0
2009-12-14 13:10:00,53.03,53.07,53.0,53.03,30400.0,39.288,39.3177,39.2658,39.288,30400.0
2009-12-14 13:20:00,53.03,53.11,53.01,53.08,51400.0,39.288,39.3473,39.2732,39.3251,51400.0
2009-12-14 13:30:00,53.08,53.08,52.93,52.97,93300.0,39.3251,39.3251,39.2139,39.2436,93300.0
2009-12-14 13:40:00,52.98,53.0,52.89,52.98,45900.0,39.251,39.2658,39.1843,39.251,45900.0
2009-12-14 13:50:00,52.99,53.09,52.98,53.02,69500.0,39.2584,39.3325,39.251,39.2806,69500.0
2009-12-14 14:00:00,53.03,53.1,52.98,53.08,54900.0,39.288,39.3399,39.251,39.3251,54900.0
2009-12-14 14:10:00,53.08,53.14,53.05,53.11,108800.0,39.3251,39.3695,39.3028,39.3473,108800.0
2009-12-14 14:20:00,53.11,53.21,53.09,53.21,51000.0,39.3473,39.4214,39.3325,39.4214,51000.0
2009-12-14 14:30:00,53.19,53.29,53.18,53.25,62100.0,39.4066,39.4807,39.3992,39.451,62100.0
2009-12-14 14:40:00,53.27,53.33,53.21,53.23,50400.0,39.4658,39.5103,39.4214,39.4362,50400.0
2009-12-14 14:50:00,53.24,53.27,53.19,53.25,98000.0,39.4436,39.4658,39.4066,39.451,98000.0
2009-12-14 15:00:00,53.25,53.3,53.17,53.27,96700.0,39.451,39.4881,39.3918,39.4658,96700.0
2009-12-14 15:10:00,53.27,53.33,53.25,53.28,52700.0,39.4658,39.5103,39.451,39.4732,52700.0
2009-12-14 15:20:00,53.28,53.32,53.24,53.27,57700.0,39.4732,39.5029,39.4436,39.4658,57700.0
2009-12-14 15:30:00,53.27,53.34,53.26,53.26,86500.0,39.4658,39.5177,39.4584,39.4584,86500.0
2009-12-14 15:40:00,53.26,53.3,53.23,53.28,149100.0,39.4584,39.4881,39.4362,39.4732,149100.0
2009-12-14 15:50:00,53.27,53.32,53.25,53.28,233100.0,39.4658,39.5029,39.451,39.4732,233100.0
2009-12-15 09:30:00,53.15,53.44,53.1,53.25,149400.0,39.3769,39.5918,39.3399,39.451,149400.0
2009-12-15 09:40:00,53.28,53.39,53.25,53.25,79100.0,39.4732,39.5547,39.451,39.451,79100.0
2009-12-15 09:50:00,53.26,53.34,53.16,53.26,127200.0,39.4584,39.5177,39.3843,39.4584,127200.0
2009-12-15 10:00:00,53.26,53.35,53.25,53.35,75800.0,39.4584,39.5251,39.451,39.5251,75800.0
2009-12-15 10:10:00,53.35,53.49,53.25,53.42,72200.0,39.5251,39.6288,39.451,39.577,72200.0
2009-12-15 10:20:00,53.42,53.47,53.37,53.41,43000.0,39.577,39.614,39.5399,39.5696,43000.0
2009-12-15 10:30:00,53.4,53.5,53.4,53.49,76700.0,39.5622,39.6362,39.5622,39.6288,76700.0
2009-12-15 10:40:00,53.49,53.72,53.49,53.72,83900.0,39.6288,39.7992,39.6288,39.7992,83900.0
2009-12-15 10:50:00,53.72,53.77,53.62,53.66,87900.0,39.7992,39.8363,39.7251,39.7548,87900.0
2009-12-15 11:00:00,53.67,53.7,53.51,53.57,80200.0,39.7622,39.7844,39.6436,39.6881,80200.0
2009-12-15 11:10:00,53.58,53.69,53.55,53.62,80300.0,39.6955,39.777,39.6733,39.7251,80300.0
2009-12-15 11:20:00,53.6,53.62,53.43,53.59,90700.0,39.7103,39.7251,39.5844,39.7029,90700.0
2009-12-15 11:30:00,53.59,53.8,53.58,53.72,85800.0,39.7029,39.8585,39.6955,39.7992,85800.0
2009-12-15 11:40:00,53.72,53.76,53.63,53.7,88800.0,39.7992,39.8289,39.7326,39.7844,88800.0
2009-12-15 11:50:00,53.7,53.73,53.63,53.73,49200.0,39.7844,39.8066,39.7326,39.8066,49200.0
2009-12-15 12:00:00,53.72,53.78,53.72,53.76,22700.0,39.7992,39.8437,39.7992,39.8289,22700.0
2009-12-15 12:10:00,53.76,53.76,53.7,53.7,33400.0,39.8289,39.8289,39.7844,39.7844,33400.0
2009-12-15 12:20:00,53.7,53.74,53.63,53.74,53700.0,39.7844,39.814,39.7326,39.814,53700.0
2009-12-15 12:30:00,53.72,53.74,53.6,53.62,63600.0,39.7992,39.814,39.7103,39.7251,63600.0
2009-12-15 12:40:00,53.61,53.68,53.55,53.67,37500.0,39.7177,39.7696,39.6733,39.7622,37500.0
2009-12-15 12:50:00,53.67,53.75,53.66,53.72,41600.0,39.7622,39.8215,39.7548,39.7992,41600.0
2009-12-15 13:00:00,53.72,53.81,53.66,53.77,44000.0,39.7992,39.8659,39.7548,39.8363,44000.0
2009-12-15 13:10:00,53.78,53.81,53.68,53.68,25100.0,39.8437,39.8659,39.7696,39.7696,25100.0
2009-12-15 13:20:00,53.68,53.68,53.57,53.64,39800.0,39.7696,39.7696,39.6881,39.74,39800.0
2009-12-15 13:30:00,53.63,53.67,53.52,53.55,51700.0,39.7326,39.7622,39.6511,39.6733,51700.0
2009-12-15 13:40:00,53.54,53.6,53.51,53.56,53200.0,39.6659,39.7103,39.6436,39.6807,53200.0
2009-12-15 13:50:00,53.57,53.58,53.5,53.52,53700.0,39.6881,39.6955,39.6362,39.6511,53700.0
2009-12-15 14:00:00,53.52,53.57,53.49,53.54,54400.0,39.6511,39.6881,39.6288,39.6659,54400.0
2009-12-15 14:10:00,53.54,53.66,53.53,53.63,61600.0,39.6659,39.7548,39.6585,39.7326,61600.0
2009-12-15 14:20:00,53.63,53.67,53.6,53.65,42900.0,39.7326,39.7622,39.7103,39.7474,42900.0
2009-12-15 14:30:00,53.66,53.69,53.59,53.65,53700.0,39.7548,39.777,39.7029,39.7474,53700.0
2009-12-15 14:40:00,53.64,53.66,53.62,53.66,22100.0,39.74,39.7548,39.7251,39.7548,22100.0
2009-12-15 14:50:00,53.66,53.69,53.59,53.67,60200.0,39.7548,39.777,39.7029,39.7622,60200.0
2009-12-15 15:00:00,53.66,53.77,53.63,53.65,87900.0,39.7548,39.8363,39.7326,39.7474,87900.0
2009-12-15 15:10:00,53.65,53.67,53.59,53.67,54300.0,39.7474,39.7622,39.7029,39.7622,54300.0
2009-12-15 15:20:00,53.67,53.7,53.53,53.58,205000.0,39.7622,39.7844,39.6585,39.6955,205000.0
2009-12-15 15:30:00,53.59,53.59,53.4,53.45,179400.0,39.7029,39.7029,39.5622,39.5992,179400.0
2009-12-15 15:40:00,53.45,53.46,53.3,53.4,179800.0,39.5992,39.6066,39.4881,39.5622,179800.0
2009-12-15 15:50:00,53.39,53.57,53.36,53.55,261800.0,39.5547,39.6881,39.5325,39.6733,261800.0
2009-12-16 09:30:00,53.74,53.98,53.53,53.97,230100.0,39.814,39.9919,39.6585,39.9844,230100.0
2009-12-16 09:40:00,53.97,54.2,53.91,53.97,284300.0,39.9844,40.1548,39.94,39.9844,284300.0
2009-12-16 09:50:00,53.97,54.0,53.84,54.0,177000.0,39.9844,40.0067,39.8881,40.0067,177000.0
2009-12-16 10:00:00,54.0,54.24,53.99,54.21,212300.0,40.0067,40.1845,39.9993,40.1623,212300.0
2009-12-16 10:10:00,54.2,54.22,53.96,54.06,122900.0,40.1548,40.1697,39.977,40.0511,122900.0
2009-12-16 10:20:00,54.06,54.08,53.96,53.99,112800.0,40.0511,40.0659,39.977,39.9993,112800.0
2009-12-16 10:30:00,54.01,54.22,54.01,54.22,56000.0,40.0141,40.1697,40.0141,40.1697,56000.0
2009-12-16 10:40:00,54.21,54.28,54.17,54.25,60200.0,40.1623,40.2141,40.1326,40.1919,60200.0
2009-12-16 10:50:00,54.24,54.33,54.2,54.3,49700.0,40.1845,40.2512,40.1548,40.2289,49700.0
2009-12-16 11:00:00,54.31,54.43,54.28,54.42,111700.0,40.2363,40.3252,40.2141,40.3178,111700.0
2009-12-16 11:10:00,54.42,54.6,54.4,54.56,141800.0,40.3178,40.4512,40.303,40.4216,141800.0
2009-12-16 11:20:00,54.57,54.62,54.51,54.58,72200.0,40.429,40.466,40.3845,40.4364,72200.0
2009-12-16 11:30:00,54.58,54.62,54.53,54.54,53800.0,40.4364,40.466,40.3993,40.4067,53800.0
2009-12-16 11:40:00,54.53,54.56,54.49,54.52,50600.0,40.3993,40.4216,40.3697,40.3919,50600.0
2009-12-16 11:50:00,54.52,54.53,54.46,54.5,99500.0,40.3919,40.3993,40.3475,40.3771,99500.0
2009-12-16 12:00:00,54.5,54.54,54.48,54.5,66700.0,40.3771,40.4067,40.3623,40.3771,66700.0
2009-12-16 12:10:00,54.5,54.52,54.47,54.5,52100.0,40.3771,40.3919,40.3549,40.3771,52100.0
2009-12-16 12:20:00,54.5,54.55,54.43,54.53,56200.0,40.3771,40.4141,40.3252,40.3993,56200.0
2009-12-16 12:30:00,54.53,54.57,54.5,54.55,91200.0,40.3993,40.429,40.3771,40.4141,91200.0
2009-12-16 12:40:00,54.56,54.57,54.49,54.55,80100.0,40.4216,40.429,40.3697,40.4141,80100.0
2009-12-16 12:50:00,54.55,54.55,54.5,54.52,40400.0,40.4141,40.4141,40.3771,40.3919,40400.0
2009-12-16 13:00:00,54.53,54.57,54.49,54.51,49800.0,40.3993,40.429,40.3697,40.3845,49800.0
2009-12-16 13:10:00,54.51,54.61,54.49,54.58,66000.0,40.3845,40.4586,40.3697,40.4364,66000.0
2009-12-16 13:20:00,54.59,54.63,54.59,54.6,41500.0,40.4438,40.4734,40.4438,40.4512,41500.0
2009-12-16 13:30:00,54.6,54.6,54.52,54.53,35500.0,40.4512,40.4512,40.3919,40.3993,35500.0
2009-12-16 13:40:00,54.53,54.55,54.44,54.5,57800.0,40.3993,40.4141,40.3327,40.3771,57800.0
2009-12-16 13:50:00,54.5,54.51,54.42,54.5,44300.0,40.3771,40.3845,40.3178,40.3771,44300.0
2009-12-16 14:00:00,54.49,54.59,54.47,54.52,86500.0,40.3697,40.4438,40.3549,40.3919,86500.0
2009-12-16 14:10:00,54.52,54.85,54.51,54.82,127000.0,40.3919,40.6364,40.3845,40.6142,127000.0
2009-12-16 14:20:00,54.81,54.82,54.48,54.62,198800.0,40.6068,40.6142,40.3623,40.466,198800.0
2009-12-16 14:30:00,54.61,54.62,54.47,54.54,105700.0,40.4586,40.466,40.3549,40.4067,105700.0
2009-12-16 14:40:00,54.55,54.58,54.44,54.44,140000.0,40.4141,40.4364,40.3327,40.3327,140000.0
2009-12-16 14:50:00,54.44,54.56,54.29,54.56,256200.0,40.3327,40.4216,40.2215,40.4216,256200.0
2009-12-16 15:00:00,54.56,54.63,54.49,54.58,273900.0,40.4216,40.4734,40.3697,40.4364,273900.0
2009-12-16 15:10:00,54.58,54.69,54.47,54.69,103800.0,40.4364,40.5179,40.3549,40.5179,103800.0
2009-12-16 15:20:00,54.69,54.72,54.4,54.41,130400.0,40.5179,40.5401,40.303,40.3104,130400.0
2009-12-16 15:30:00,54.41,54.64,54.4,54.64,180100.0,40.3104,40.4808,40.303,40.4808,180100.0
2009-12-16 15:40:00,54.64,54.64,54.51,54.53,145200.0,40.4808,40.4808,40.3845,40.3993,145200.0
2009-12-16 15:50:00,54.53,54.58,54.49,54.58,279500.0,40.3993,40.4364,40.3697,40.4364,279500.0
2009-12-17 09:30:00,54.06,54.6,54.01,54.48,169800.0,40.0511,40.4512,40.0141,40.3623,169800.0
2009-12-17 09:40:00,54.48,54.48,54.31,54.31,124700.0,40.3623,40.3623,40.2363,40.2363,124700.0
2009-12-17 09:50:00,54.31,54.32,53.71,53.81,179800.0,40.2363,40.2437,39.7918,39.8659,179800.0
2009-12-17 10:00:00,53.8,54.07,53.7,53.75,117000.0,39.8585,40.0585,39.7844,39.8215,117000.0
2009-12-17 10:10:00,53.73,53.82,53.2,53.58,137100.0,39.8066,39.8733,39.414,39.6955,137100.0
2009-12-17 10:20:00,53.58,53.62,53.38,53.4,149200.0,39.6955,39.7251,39.5473,39.5622,149200.0
2009-12-17 10:30:00,53.41,53.53,53.4,53.49,115800.0,39.5696,39.6585,39.5622,39.6288,115800.0
2009-12-17 10:40:00,53.49,53.95,53.49,53.92,205900.0,39.6288,39.9696,39.6288,39.9474,205900.0
2009-12-17 10:50:00,53.91,54.16,53.91,54.06,162700.0,39.94,40.1252,39.94,40.0511,162700.0
2009-12-17 11:00:00,54.06,54.18,53.98,54.06,122200.0,40.0511,40.14,39.9919,40.0511,122200.0
2009-12-17 11:10:00,54.05,54.19,54.04,54.14,92300.0,40.0437,40.1474,40.0363,40.1104,92300.0
2009-12-17 11:20:00,54.13,54.18,54.01,54.04,107700.0,40.103,40.14,40.0141,40.0363,107700.0
2009-12-17 11:30:00,54.04,54.08,53.92,54.03,83800.0,40.0363,40.0659,39.9474,40.0289,83800.0
2009-12-17 11:40:00,54.02,54.12,53.98,54.1,90100.0,40.0215,40.0956,39.9919,40.0808,90100.0
2009-12-17 11:50:00,54.11,54.22,54.04,54.22,60300.0,40.0882,40.1697,40.0363,40.1697,60300.0
2009-12-17 12:00:00,54.22,54.29,54.16,54.29,76100.0,40.1697,40.2215,40.1252,40.2215,76100.0
2009-12-17 12:10:00,54.28,54.4,54.28,54.37,115800.0,40.2141,40.303,40.2141,40.2808,115800.0
2009-12-17 12:20:00,54.37,54.38,54.26,54.28,77800.0,40.2808,40.2882,40.1993,40.2141,77800.0
2009-12-17 12:30:00,54.27,54.28,53.93,54.0,95200.0,40.2067,40.2141,39.9548,40.0067,95200.0
2009-12-17 12:40:00,53.99,54.0,53.76,53.8,158500.0,39.9993,40.0067,39.8289,39.8585,158500.0
2009-12-17 12:50:00,53.81,54.05,53.81,54.03,93400.0,39.8659,40.0437,39.8659,40.0289,93400.0
2009-12-17 13:00:00,54.03,54.08,53.98,54.02,41200.0,40.0289,40.0659,39.9919,40.0215,41200.0
2009-12-17 13:10:00,54.02,54.03,53.99,54.0,40400.0,40.0215,40.0289,39.9993,40.0067,40400.0
2009-12-17 13:20:00,54.0,54.15,53.95,54.13,127400.0,40.0067,40.1178,39.9696,40.103,127400.0
2009-12-17 13:30:00,54.12,54.19,54.03,54.04,56200.0,40.0956,40.1474,40.0289,40.0363,56200.0
2009-12-17 13:40:00,54.03,54.05,53.97,53.97,42200.0,40.0289,40.0437,39.9844,39.9844,42200.0
2009-12-17 13:50:00,53.97,54.06,53.96,54.0,68500.0,39.9844,40.0511,39.977,40.0067,68500.0
2009-12-17 14:00:00,54.01,54.21,53.98,54.21,102100.0,40.0141,40.1623,39.9919,40.1623,102100.0
2009-12-17 14:10:00,54.2,54.21,54.07,54.12,58300.0,40.1548,40.1623,40.0585,40.0956,58300.0
2009-12-17 14:20:00,54.12,54.21,54.08,54.08,44100.0,40.0956,40.1623,40.0659,40.0659,44100.0
2009-12-17 14:30:00,54.09,54.24,54.05,54.21,49900.0,40.0733,40.1845,40.0437,40.1623,49900.0
2009-12-17 14:40:00,54.21,54.23,54.17,54.22,77300.0,40.1623,40.1771,40.1326,40.1697,77300.0
2009-12-17 14:50:00,54.21,54.25,54.16,54.23,43400.0,40.1623,40.1919,40.1252,40.1771,43400.0
2009-12-17 15:00:00,54.22,54.29,54.2,54.26,83900.0,40.1697,40.2215,40.1548,40.1993,83900.0
2009-12-17 15:10:00,54.27,54.27,54.17,54.24,92500.0,40.2067,40.2067,40.1326,40.1845,92500.0
2009-12-17 15:20:00,54.24,54.27,54.19,54.26,119700.0,40.1845,40.2067,40.1474,40.1993,119700.0
2009-12-17 15:30:00,54.25,54.36,54.21,54.24,138500.0,40.1919,40.2734,40.1623,40.1845,138500.0
2009-12-17 15:40:00,54.24,54.31,54.16,54.28,258300.0,40.1845,40.2363,40.1252,40.2141,258300.0
2009-12-17 15:50:00,54.28,54.87,54.15,54.18,410700.0,40.2141,40.6512,40.1178,40.14,410700.0
2009-12-18 09:30:00,54.47,54.88,54.47,54.88,954400.0,40.3549,40.6586,40.3549,40.6586,954400.0
2009-12-18 09:40:00,54.87,54.93,54.79,54.92,159800.0,40.6512,40.6957,40.592,40.6883,159800.0
2009-12-18 09:50:00,54.92,54.95,54.78,54.86,164300.0,40.6883,40.7105,40.5845,40.6438,164300.0
2009-12-18 10:00:00,54.84,54.93,54.78,54.85,167100.0,40.629,40.6957,40.5845,40.6364,167100.0
2009-12-18 10:10:00,54.86,55.11,54.83,55.11,246700.0,40.6438,40.829,40.6216,40.829,246700.0
2009-12-18 10:20:00,55.12,55.12,54.85,54.89,169900.0,40.8364,40.8364,40.6364,40.666,169900.0
2009-12-18 10:30:00,54.89,54.91,54.77,54.91,166100.0,40.666,40.6809,40.5771,40.6809,166100.0
2009-12-18 10:40:00,54.91,54.98,54.8,54.8,152100.0,40.6809,40.7327,40.5994,40.5994,152100.0
2009-12-18 10:50:00,54.81,54.89,54.78,54.82,131900.0,40.6068,40.666,40.5845,40.6142,131900.0
2009-12-18 11:00:00,54.82,54.87,54.78,54.79,162500.0,40.6142,40.6512,40.5845,40.592,162500.0
2009-12-18 11:10:00,54.8,54.81,54.5,54.54,282500.0,40.5994,40.6068,40.3771,40.4067,282500.0
2009-12-18 11:20:00,54.54,54.67,54.5,54.58,114500.0,40.4067,40.503,40.3771,40.4364,114500.0
2009-12-18 11:30:00,54.58,54.6,54.31,54.4,115900.0,40.4364,40.4512,40.2363,40.303,115900.0
2009-12-18 11:40:00,54.38,54.56,54.33,54.55,127000.0,40.2882,40.4216,40.2512,40.4141,127000.0
2009-12-18 11:50:00,54.54,54.84,54.53,54.81,111700.0,40.4067,40.629,40.3993,40.6068,111700.0
2009-12-18 12:00:00,54.8,54.96,54.78,54.93,125000.0,40.5994,40.7179,40.5845,40.6957,125000.0
2009-12-18 12:10:00,54.94,55.14,54.92,55.09,165200.0,40.7031,40.8513,40.6883,40.8142,165200.0
2009-12-18 12:20:00,55.1,55.15,55.08,55.14,108100.0,40.8216,40.8587,40.8068,40.8513,108100.0
2009-12-18 12:30:00,55.15,55.15,54.98,55.04,83100.0,40.8587,40.8587,40.7327,40.7772,83100.0
2009-12-18 12:40:00,55.04,55.07,54.96,54.96,95100.0,40.7772,40.7994,40.7179,40.7179,95100.0
2009-12-18 12:50:00,54.95,55.0,54.89,54.92,85800.0,40.7105,40.7475,40.666,40.6883,85800.0
2009-12-18 13:00:00,54.92,54.97,54.86,54.96,53600.0,40.6883,40.7253,40.6438,40.7179,53600.0
2009-12-18 13:10:00,54.95,55.02,54.91,54.93,56200.0,40.7105,40.7624,40.6809,40.6957,56200.0
2009-12-18 13:20:00,54.91,55.14,54.85,55.07,103800.0,40.6809,40.8513,40.6364,40.7994,103800.0
2009-12-18 13:30:00,55.08,55.11,55.0,55.09,70000.0,40.8068,40.829,40.7475,40.8142,70000.0
2009-12-18 13:40:00,55.1,55.16,55.04,55.04,60400.0,40.8216,40.8661,40.7772,40.7772,60400.0
2009-12-18 13:50:00,55.03,55.14,55.03,55.14,95800.0,40.7698,40.8513,40.7698,40.8513,95800.0
2009-12-18 14:00:00,55.13,55.19,55.01,55.02,89600.0,40.8438,40.8883,40.7549,40.7624,89600.0
2009-12-18 14:10:00,55.01,55.08,54.95,55.03,102700.0,40.7549,40.8068,40.7105,40.7698,102700.0
2009-12-18 14:20:00,55.04,55.05,54.92,55.01,74200.0,40.7772,40.7846,40.6883,40.7549,74200.0
2009-12-18 14:30:00,55.01,55.02,54.86,54.86,163200.0,40.7549,40.7624,40.6438,40.6438,163200.0
2009-12-18 14:40:00,54.87,54.99,54.85,54.9,90700.0,40.6512,40.7401,40.6364,40.6734,90700.0
2009-12-18 14:50:00,54.89,54.99,54.83,54.97,84800.0,40.666,40.7401,40.6216,40.7253,84800.0
2009-12-18 15:00:00,54.97,55.0,54.88,54.9,154000.0,40.7253,40.7475,40.6586,40.6734,154000.0
2009-12-18 15:10:00,54.88,54.96,54.82,54.94,124700.0,40.6586,40.7179,40.6142,40.7031,124700.0
2009-12-18 15:20:00,54.94,55.01,54.84,54.84,165500.0,40.7031,40.7549,40.629,40.629,165500.0
2009-12-18 15:30:00,54.84,54.85,54.75,54.84,214400.0,40.629,40.6364,40.5623,40.629,214400.0
2009-12-18 15:40:00,54.83,54.98,54.79,54.83,415000.0,40.6216,40.7327,40.592,40.6216,415000.0
2009-12-18 15:50:00,54.84,54.95,54.75,54.85,568000.0,40.629,40.7105,40.5623,40.6364,568000.0
2009-12-21 09:30:00,55.37,55.37,55.11,55.18,131800.0,41.0217,41.0217,40.829,40.8809,131800.0
2009-12-21 09:40:00,55.13,55.23,54.98,55.13,110300.0,40.8438,40.9179,40.7327,40.8438,110300.0
2009-12-21 09:50:00,55.13,55.16,54.9,55.06,81000.0,40.8438,40.8661,40.6734,40.792,81000.0
2009-12-21 10:00:00,55.07,55.36,55.05,55.32,117500.0,40.7994,41.0142,40.7846,40.9846,117500.0
2009-12-21 10:10:00,55.32,55.7,55.31,55.7,140900.0,40.9846,41.2661,40.9772,41.2661,140900.0
2009-12-21 10:20:00,55.71,55.72,55.45,55.45,99200.0,41.2735,41.281,41.0809,41.0809,99200.0
2009-12-21 10:30:00,55.44,55.59,55.41,55.53,58200.0,41.0735,41.1846,41.0513,41.1402,58200.0
2009-12-21 10:40:00,55.53,55.53,55.19,55.27,78300.0,41.1402,41.1402,40.8883,40.9476,78300.0
2009-12-21 10:50:00,55.29,55.42,55.2,55.22,71400.0,40.9624,41.0587,40.8957,40.9105,71400.0
2009-12-21 11:00:00,55.22,55.42,55.19,55.36,61700.0,40.9105,41.0587,40.8883,41.0142,61700.0
2009-12-21 11:10:00,55.35,55.52,55.33,55.49,73500.0,41.0068,41.1328,40.992,41.1106,73500.0
2009-12-21 11:20:00,55.5,55.57,55.49,55.53,106100.0,41.118,41.1698,41.1106,41.1402,106100.0
2009-12-21 11:30:00,55.53,55.57,55.39,55.5,143500.0,41.1402,41.1698,41.0365,41.118,143500.0
2009-12-21 11:40:00,55.51,55.56,55.47,55.52,39400.0,41.1254,41.1624,41.0957,41.1328,39400.0
2009-12-21 11:50:00,55.52,55.62,55.51,55.57,34100.0,41.1328,41.2069,41.1254,41.1698,34100.0
2009-12-21 12:00:00,55.58,55.65,55.51,55.61,57100.0,41.1772,41.2291,41.1254,41.1995,57100.0
2009-12-21 12:10:00,55.61,55.74,55.61,55.69,73500.0,41.1995,41.2958,41.1995,41.2587,73500.0
2009-12-21 12:20:00,55.71,55.74,55.62,55.66,74700.0,41.2735,41.2958,41.2069,41.2365,74700.0
2009-12-21 12:30:00,55.66,55.7,55.63,55.65,54500.0,41.2365,41.2661,41.2143,41.2291,54500.0
2009-12-21 12:40:00,55.65,55.71,55.5,55.51,59100.0,41.2291,41.2735,41.118,41.1254,59100.0
2009-12-21 12:50:00,55.5,55.56,55.46,55.48,56100.0,41.118,41.1624,41.0883,41.1031,56100.0
2009-12-21 13:00:00,55.48,55.53,55.47,55.52,53300.0,41.1031,41.1402,41.0957,41.1328,53300.0
2009-12-21 13:10:00,55.52,55.54,55.44,55.46,132500.0,41.1328,41.1476,41.0735,41.0883,132500.0
2009-12-21 13:20:00,55.44,55.56,55.42,55.51,94800.0,41.0735,41.1624,41.0587,41.1254,94800.0
2009-12-21 13:30:00,55.53,55.54,55.35,55.36,108200.0,41.1402,41.1476,41.0068,41.0142,108200.0
2009-12-21 13:40:00,55.36,55.49,55.28,55.48,38500.0,41.0142,41.1106,40.955,41.1031,38500.0
2009-12-21 13:50:00,55.49,55.53,55.46,55.53,43200.0,41.1106,41.1402,41.0883,41.1402,43200.0
2009-12-21 14:00:00,55.53,55.62,55.51,55.55,67400.0,41.1402,41.2069,41.1254,41.155,67400.0
2009-12-21 14:10:00,55.55,55.59,55.5,55.54,60700.0,41.155,41.1846,41.118,41.1476,60700.0
2009-12-21 14:20:00,55.55,55.6,55.48,55.56,47300.0,41.155,41.1921,41.1031,41.1624,47300.0
2009-12-21 14:30:00,55.57,55.6,55.53,55.53,24400.0,41.1698,41.1921,41.1402,41.1402,24400.0
2009-12-21 14:40:00,55.53,55.6,55.47,55.5,120100.0,41.1402,41.1921,41.0957,41.118,120100.0
2009-12-21 14:50:00,55.49,55.57,55.49,55.57,50600.0,41.1106,41.1698,41.1106,41.1698,50600.0
2009-12-21 15:00:00,55.55,55.55,55.45,55.51,62700.0,41.155,41.155,41.0809,41.1254,62700.0
2009-12-21 15:10:00,55.49,55.51,55.27,55.36,157700.0,41.1106,41.1254,40.9476,41.0142,157700.0
2009-12-21 15:20:00,55.35,55.42,55.33,55.37,68000.0,41.0068,41.0587,40.992,41.0217,68000.0
2009-12-21 15:30:00,55.37,55.51,55.34,55.51,173500.0,41.0217,41.1254,40.9994,41.1254,173500.0
2009-12-21 15:40:00,55.5,55.61,55.5,55.59,194400.0,41.118,41.1995,41.118,41.1846,194400.0
2009-12-21 15:50:00,55.59,55.67,55.55,55.61,319700.0,41.1846,41.2439,41.155,41.1995,319700.0
2009-12-22 09:30:00,55.42,55.8,55.42,55.75,107900.0,41.0587,41.3402,41.0587,41.3032,107900.0
2009-12-22 09:40:00,55.76,56.0,55.63,56.0,163800.0,41.3106,41.4884,41.2143,41.4884,163800.0
2009-12-22 09:50:00,56.0,56.12,55.98,55.99,170400.0,41.4884,41.5773,41.4736,41.481,170400.0
2009-12-22 10:00:00,56.04,56.22,55.86,55.96,119400.0,41.518,41.6514,41.3847,41.4588,119400.0
2009-12-22 10:10:00,55.99,56.1,55.95,56.08,92000.0,41.481,41.5625,41.4514,41.5477,92000.0
2009-12-22 10:20:00,56.07,56.08,55.88,56.0,93000.0,41.5403,41.5477,41.3995,41.4884,93000.0
2009-12-22 10:30:00,56.0,56.15,55.91,56.1,95100.0,41.4884,41.5995,41.4217,41.5625,95100.0
2009-12-22 10:40:00,56.11,56.15,55.97,56.0,69800.0,41.5699,41.5995,41.4662,41.4884,69800.0
2009-12-22 10:50:00,55.99,56.0,55.82,55.82,67800.0,41.481,41.4884,41.355,41.355,67800.0
2009-12-22 11:00:00,55.82,55.82,55.56,55.7,81900.0,41.355,41.355,41.1624,41.2661,81900.0
2009-12-22 11:10:00,55.71,55.82,55.69,55.8,125900.0,41.2735,41.355,41.2587,41.3402,125900.0
2009-12-22 11:20:00,55.8,55.93,55.8,55.88,65500.0,41.3402,41.4365,41.3402,41.3995,65500.0
2009-12-22 11:30:00,55.88,55.89,55.79,55.84,57300.0,41.3995,41.4069,41.3328,41.3699,57300.0
2009-12-22 11:40:00,55.84,55.86,55.82,55.85,25400.0,41.3699,41.3847,41.355,41.3773,25400.0
2009-12-22 11:50:00,55.85,55.88,55.73,55.75,49300.0,41.3773,41.3995,41.2884,41.3032,49300.0
2009-12-22 12:00:00,55.75,55.85,55.72,55.84,41600.0,41.3032,41.3773,41.281,41.3699,41600.0
2009-12-22 12:10:00,55.85,55.88,55.84,55.85,56500.0,41.3773,41.3995,41.3699,41.3773,56500.0
2009-12-22 12:20:00,55.86,55.86,55.79,55.85,58700.0,41.3847,41.3847,41.3328,41.3773,58700.0
2009-12-22 12:30:00,55.85,56.02,55.85,55.99,69800.0,41.3773,41.5032,41.3773,41.481,69800.0
2009-12-22 12:40:00,55.99,56.0,55.83,55.94,38800.0,41.481,41.4884,41.3625,41.4439,38800.0
2009-12-22 12:50:00,55.94,55.99,55.86,55.99,37900.0,41.4439,41.481,41.3847,41.481,37900.0
2009-12-22 13:00:00,55.98,56.09,55.94,56.09,38600.0,41.4736,41.5551,41.4439,41.5551,38600.0
2009-12-22 13:10:00,56.1,56.12,56.07,56.11,41000.0,41.5625,41.5773,41.5403,41.5699,41000.0
2009-12-22 13:20:00,56.1,56.25,56.1,56.25,77900.0,41.5625,41.6736,41.5625,41.6736,77900.0
2009-12-22 13:30:00,56.24,56.44,56.24,56.43,68300.0,41.6662,41.8144,41.6662,41.807,68300.0
2009-12-22 13:40:00,56.43,56.44,56.29,56.3,54800.0,41.807,41.8144,41.7032,41.7107,54800.0
2009-12-22 13:50:00,56.3,56.39,56.27,56.37,41700.0,41.7107,41.7773,41.6884,41.7625,41700.0
2009-12-22 14:00:00,56.37,56.38,56.24,56.28,38500.0,41.7625,41.7699,41.6662,41.6958,38500.0
2009-12-22 14:10:00,56.28,56.38,56.25,56.35,32800.0,41.6958,41.7699,41.6736,41.7477,32800.0
2009-12-22 14:20:00,56.34,56.38,56.3,56.34,52200.0,41.7403,41.7699,41.7107,41.7403,52200.0
2009-12-22 14:30:00,56.34,56.36,56.31,56.32,30000.0,41.7403,41.7551,41.7181,41.7255,30000.0
2009-12-22 14:40:00,56.32,56.36,56.27,56.33,51500.0,41.7255,41.7551,41.6884,41.7329,51500.0
2009-12-22 14:50:00,56.33,56.36,56.27,56.35,49000.0,41.7329,41.7551,41.6884,41.7477,49000.0
2009-12-22 15:00:00,56.34,56.35,56.24,56.28,45800.0,41.7403,41.7477,41.6662,41.6958,45800.0
2009-12-22 15:10:00,56.28,56.31,56.16,56.3,69200.0,41.6958,41.7181,41.6069,41.7107,69200.0
2009-12-22 15:20:00,56.3,56.37,56.29,56.37,91300.0,41.7107,41.7625,41.7032,41.7625,91300.0
2009-12-22 15:30:00,56.37,56.52,56.37,56.52,202400.0,41.7625,41.8736,41.7625,41.8736,202400.0
2009-12-22 15:40:00,56.52,56.59,56.49,56.58,188200.0,41.8736,41.9255,41.8514,41.9181,188200.0
2009-12-22 15:50:00,56.59,56.69,56.57,56.65,496200.0,41.9255,41.9996,41.9107,41.97,496200.0
2009-12-23 09:30:00,56.68,56.87,56.61,56.68,145200.0,41.9922,42.133,41.9403,41.9922,145200.0
2009-12-23 09:40:00,56.67,56.68,56.13,56.37,165400.0,41.9848,41.9922,41.5847,41.7625,165400.0
2009-12-23 09:50:00,56.35,56.4,56.12,56.25,108500.0,41.7477,41.7847,41.5773,41.6736,108500.0
2009-12-23 10:00:00,56.21,56.21,55.87,56.01,105400.0,41.644,41.644,41.3921,41.4958,105400.0
2009-12-23 10:10:00,56.02,56.08,55.9,55.91,91000.0,41.5032,41.5477,41.4143,41.4217,91000.0
2009-12-23 10:20:00,55.91,55.99,55.76,55.81,100900.0,41.4217,41.481,41.3106,41.3476,100900.0
2009-12-23 10:30:00,55.81,56.12,55.81,56.12,94400.0,41.3476,41.5773,41.3476,41.5773,94400.0
2009-12-23 10:40:00,56.12,56.15,55.88,55.97,76100.0,41.5773,41.5995,41.3995,41.4662,76100.0
2009-12-23 10:50:00,55.99,56.07,55.96,55.97,33900.0,41.481,41.5403,41.4588,41.4662,33900.0
2009-12-23 11:00:00,55.96,56.04,55.92,56.03,41500.0,41.4588,41.518,41.4291,41.5106,41500.0
2009-12-23 11:10:00,56.04,56.16,55.99,56.15,71400.0,41.518,41.6069,41.481,41.5995,71400.0
2009-12-23 11:20:00,56.16,56.23,56.08,56.08,54400.0,41.6069,41.6588,41.5477,41.5477,54400.0
2009-12-23 11:30:00,56.08,56.14,56.0,56.02,51200.0,41.5477,41.5921,41.4884,41.5032,51200.0
2009-12-23 11:40:00,56.01,56.14,56.01,56.14,67200.0,41.4958,41.5921,41.4958,41.5921,67200.0
2009-12-23 11:50:00,56.13,56.17,56.1,56.1,59200.0,41.5847,41.6143,41.5625,41.5625,59200.0
2009-12-23 12:00:00,56.1,56.11,56.0,56.0,42500.0,41.5625,41.5699,41.4884,41.4884,42500.0
2009-12-23 12:10:00,56.01,56.09,55.99,56.07,40400.0,41.4958,41.5551,41.481,41.5403,40400.0
2009-12-23 12:20:00,56.07,56.11,56.04,56.04,19900.0,41.5403,41.5699,41.518,41.518,19900.0
2009-12-23 12:30:00,56.05,56.05,55.96,56.01,41300.0,41.5254,41.5254,41.4588,41.4958,41300.0
2009-12-23 12:40:00,56.02,56.02,55.96,56.0,31600.0,41.5032,41.5032,41.4588,41.4884,31600.0
2009-12-23 12:50:00,56.0,56.13,56.0,56.09,26600.0,41.4884,41.5847,41.4884,41.5551,26600.0
2009-12-23 13:00:00,56.1,56.1,55.97,55.97,31200.0,41.5625,41.5625,41.4662,41.4662,31200.0
2009-12-23 13:10:00,55.97,55.99,55.97,55.99,22900.0,41.4662,41.481,41.4662,41.481,22900.0
2009-12-23 13:20:00,55.99,56.16,55.99,56.16,37900.0,41.481,41.6069,41.481,41.6069,37900.0
2009-12-23 13:30:00,56.16,56.22,56.07,56.08,41200.0,41.6069,41.6514,41.5403,41.5477,41200.0
2009-12-23 13:40:00,56.08,56.1,56.03,56.08,58300.0,41.5477,41.5625,41.5106,41.5477,58300.0
2009-12-23 13:50:00,56.09,56.19,56.09,56.15,23500.0,41.5551,41.6292,41.5551,41.5995,23500.0
2009-12-23 14:00:00,56.16,56.18,56.07,56.11,29700.0,41.6069,41.6218,41.5403,41.5699,29700.0
2009-12-23 14:10:00,56.12,56.19,56.12,56.16,20400.0,41.5773,41.6292,41.5773,41.6069,20400.0
2009-12-23 14:20:00,56.16,56.17,56.1,56.12,36200.0,41.6069,41.6143,41.5625,41.5773,36200.0
2009-12-23 14:30:00,56.13,56.19,56.07,56.11,43300.0,41.5847,41.6292,41.5403,41.5699,43300.0
2009-12-23 14:40:00,56.1,56.14,56.07,56.08,30000.0,41.5625,41.5921,41.5403,41.5477,30000.0
2009-12-23 14:50:00,56.08,56.09,56.02,56.02,30800.0,41.5477,41.5551,41.5032,41.5032,30800.0
2009-12-23 15:00:00,56.02,56.08,56.0,56.01,56500.0,41.5032,41.5477,41.4884,41.4958,56500.0
2009-12-23 15:10:00,56.01,56.07,55.96,56.07,44300.0,41.4958,41.5403,41.4588,41.5403,44300.0
2009-12-23 15:20:00,56.07,56.07,55.96,55.98,61200.0,41.5403,41.5403,41.4588,41.4736,61200.0
2009-12-23 15:30:00,55.99,56.02,55.95,55.98,77600.0,41.481,41.5032,41.4514,41.4736,77600.0
2009-12-23 15:40:00,55.98,56.08,55.96,56.08,137300.0,41.4736,41.5477,41.4588,41.5477,137300.0
2009-12-23 15:50:00,56.07,56.14,56.01,56.01,274100.0,41.5403,41.5921,41.4958,41.4958,274100.0
2009-12-24 09:30:00,56.21,56.63,56.15,56.2,85000.0,41.644,41.9551,41.5995,41.6366,85000.0
2009-12-24 09:40:00,56.18,56.42,56.14,56.42,52600.0,41.6218,41.7996,41.5921,41.7996,52600.0
2009-12-24 09:50:00,56.42,56.65,56.36,56.59,43600.0,41.7996,41.97,41.7551,41.9255,43600.0
2009-12-24 10:00:00,56.59,56.7,56.59,56.61,51400.0,41.9255,42.007,41.9255,41.9403,51400.0
2009-12-24 10:10:00,56.6,56.65,56.55,56.56,34700.0,41.9329,41.97,41.8959,41.9033,34700.0
2009-12-24 10:20:00,56.56,56.58,56.36,56.38,54600.0,41.9033,41.9181,41.7551,41.7699,54600.0
2009-12-24 10:30:00,56.37,56.57,56.34,56.56,33200.0,41.7625,41.9107,41.7403,41.9033,33200.0
2009-12-24 10:40:00,56.57,56.63,56.56,56.59,20500.0,41.9107,41.9551,41.9033,41.9255,20500.0
2009-12-24 10:50:00,56.58,56.65,56.57,56.6,40000.0,41.9181,41.97,41.9107,41.9329,40000.0
2009-12-24 11:00:00,56.6,56.6,56.45,56.45,30600.0,41.9329,41.9329,41.8218,41.8218,30600.0
2009-12-24 11:10:00,56.44,56.46,56.4,56.46,29100.0,41.8144,41.8292,41.7847,41.8292,29100.0
2009-12-24 11:20:00,56.46,56.49,56.44,56.45,17900.0,41.8292,41.8514,41.8144,41.8218,17900.0
2009-12-24 11:30:00,56.45,56.5,56.42,56.42,39500.0,41.8218,41.8588,41.7996,41.7996,39500.0
2009-12-24 11:40:00,56.42,56.54,56.42,56.52,21800.0,41.7996,41.8885,41.7996,41.8736,21800.0
2009-12-24 11:50:00,56.52,56.55,56.42,56.44,25400.0,41.8736,41.8959,41.7996,41.8144,25400.0
2009-12-24 12:00:00,56.43,56.47,56.43,56.47,13900.0,41.807,41.8366,41.807,41.8366,13900.0
2009-12-24 12:10:00,56.48,56.54,56.3,56.34,39400.0,41.844,41.8885,41.7107,41.7403,39400.0
2009-12-24 12:20:00,56.33,56.33,56.17,56.3,40000.0,41.7329,41.7329,41.6143,41.7107,40000.0
2009-12-24 12:30:00,56.31,56.39,56.28,56.28,34900.0,41.7181,41.7773,41.6958,41.6958,34900.0
2009-12-24 12:40:00,56.28,56.29,56.23,56.26,37400.0,41.6958,41.7032,41.6588,41.681,37400.0
2009-12-24 12:50:00,56.27,56.39,56.26,56.33,82100.0,41.6884,41.7773,41.681,41.7329,82100.0
2009-12-28 09:30:00,56.36,56.73,56.33,56.66,68500.0,41.7551,42.0292,41.7329,41.9774,68500.0
2009-12-28 09:40:00,56.66,56.68,56.28,56.34,85900.0,41.9774,41.9922,41.6958,41.7403,85900.0
2009-12-28 09:50:00,56.32,56.64,56.32,56.64,61100.0,41.7255,41.9626,41.7255,41.9626,61100.0
2009-12-28 10:00:00,56.62,56.63,56.36,56.36,58900.0,41.9477,41.9551,41.7551,41.7551,58900.0
2009-12-28 10:10:00,56.35,56.52,56.25,56.52,62200.0,41.7477,41.8736,41.6736,41.8736,62200.0
2009-12-28 10:20:00,56.51,56.52,56.32,56.35,44700.0,41.8662,41.8736,41.7255,41.7477,44700.0
2009-12-28 10:30:00,56.36,56.36,56.27,56.35,53500.0,41.7551,41.7551,41.6884,41.7477,53500.0
2009-12-28 10:40:00,56.34,56.36,56.3,56.34,40700.0,41.7403,41.7551,41.7107,41.7403,40700.0
2009-12-28 10:50:00,56.33,56.38,56.28,56.35,48300.0,41.7329,41.7699,41.6958,41.7477,48300.0
2009-12-28 11:00:00,56.35,56.37,56.3,56.35,36200.0,41.7477,41.7625,41.7107,41.7477,36200.0
2009-12-28 11:10:00,56.35,56.38,56.29,56.29,61800.0,41.7477,41.7699,41.7032,41.7032,61800.0
2009-12-28 11:20:00,56.29,56.32,56.19,56.19,49500.0,41.7032,41.7255,41.6292,41.6292,49500.0
2009-12-28 11:30:00,56.2,56.22,56.1,56.11,44200.0,41.6366,41.6514,41.5625,41.5699,44200.0
2009-12-28 11:40:00,56.11,56.15,56.03,56.07,51100.0,41.5699,41.5995,41.5106,41.5403,51100.0
2009-12-28 11:50:00,56.08,56.1,56.0,56.09,49300.0,41.5477,41.5625,41.4884,41.5551,49300.0
2009-12-28 12:00:00,56.08,56.14,56.08,56.1,22100.0,41.5477,41.5921,41.5477,41.5625,22100.0
2009-12-28 12:10:00,56.1,56.18,56.1,56.16,36600.0,41.5625,41.6218,41.5625,41.6069,36600.0
2009-12-28 12:20:00,56.16,56.17,56.07,56.09,36200.0,41.6069,41.6143,41.5403,41.5551,36200.0
2009-12-28 12:30:00,56.08,56.1,56.07,56.08,17500.0,41.5477,41.5625,41.5403,41.5477,17500.0
2009-12-28 12:40:00,56.07,56.12,56.07,56.1,25700.0,41.5403,41.5773,41.5403,41.5625,25700.0
2009-12-28 12:50:00,56.09,56.15,56.09,56.14,41400.0,41.5551,41.5995,41.5551,41.5921,41400.0
2009-12-28 13:00:00,56.15,56.16,56.13,56.15,25000.0,41.5995,41.6069,41.5847,41.5995,25000.0
2009-12-28 13:10:00,56.15,56.16,56.12,56.12,21300.0,41.5995,41.6069,41.5773,41.5773,21300.0
2009-12-28 13:20:00,56.11,56.14,56.1,56.13,30500.0,41.5699,41.5921,41.5625,41.5847,30500.0
2009-12-28 13:30:00,56.13,56.13,56.07,56.08,50000.0,41.5847,41.5847,41.5403,41.5477,50000.0
2009-12-28 13:40:00,56.07,56.08,55.96,55.99,39200.0,41.5403,41.5477,41.4588,41.481,39200.0
2009-12-28 13:50:00,55.98,56.01,55.96,56.0,30300.0,41.4736,41.4958,41.4588,41.4884,30300.0
2009-12-28 14:00:00,56.0,56.01,55.85,55.88,47200.0,41.4884,41.4958,41.3773,41.3995,47200.0
2009-12-28 14:10:00,55.87,55.88,55.7,55.76,82200.0,41.3921,41.3995,41.2661,41.3106,82200.0
2009-12-28 14:20:00,55.76,55.79,55.7,55.75,48800.0,41.3106,41.3328,41.2661,41.3032,48800.0
2009-12-28 14:30:00,55.74,55.77,55.72,55.74,35400.0,41.2958,41.318,41.281,41.2958,35400.0
2009-12-28 14:40:00,55.75,55.75,55.7,55.71,25800.0,41.3032,41.3032,41.2661,41.2735,25800.0
2009-12-28 14:50:00,55.71,55.73,55.69,55.71,29200.0,41.2735,41.2884,41.2587,41.2735,29200.0
2009-12-28 15:00:00,55.69,55.86,55.69,55.85,41800.0,41.2587,41.3847,41.2587,41.3773,41800.0
2009-12-28 15:10:00,55.86,55.9,55.73,55.73,49700.0,41.3847,41.4143,41.2884,41.2884,49700.0
2009-12-28 15:20:00,55.73,55.76,55.67,55.7,54500.0,41.2884,41.3106,41.2439,41.2661,54500.0
2009-12-28 15:30:00,55.7,55.77,55.68,55.72,52400.0,41.2661,41.318,41.2513,41.281,52400.0
2009-12-28 15:40:00,55.72,55.8,55.72,55.78,80700.0,41.281,41.3402,41.281,41.3254,80700.0
2009-12-28 15:50:00,55.77,55.92,55.75,55.91,124000.0,41.318,41.4291,41.3032,41.4217,124000.0
2009-12-29 09:30:00,55.87,56.01,55.57,55.62,110400.0,41.6031,41.7073,41.3797,41.4169,110400.0
2009-12-29 09:40:00,55.63,55.74,55.6,55.69,83200.0,41.4244,41.5063,41.402,41.469,83200.0
2009-12-29 09:50:00,55.67,55.75,55.6,55.68,95500.0,41.4542,41.5137,41.402,41.4616,95500.0
2009-12-29 10:00:00,55.68,55.69,55.54,55.56,66400.0,41.4616,41.469,41.3573,41.3722,66400.0
2009-12-29 10:10:00,55.55,55.65,55.55,55.63,51100.0,41.3648,41.4393,41.3648,41.4244,51100.0
2009-12-29 10:20:00,55.63,55.69,55.62,55.67,45900.0,41.4244,41.469,41.4169,41.4542,45900.0
2009-12-29 10:30:00,55.66,55.67,55.55,55.6,37700.0,41.4467,41.4542,41.3648,41.402,37700.0
2009-12-29 10:40:00,55.61,55.64,55.51,55.51,28100.0,41.4095,41.4318,41.335,41.335,28100.0
2009-12-29 10:50:00,55.51,55.54,55.47,55.5,27700.0,41.335,41.3573,41.3052,41.3276,27700.0
2009-12-29 11:00:00,55.5,55.53,55.48,55.53,24500.0,41.3276,41.3499,41.3127,41.3499,24500.0
2009-12-29 11:10:00,55.54,55.55,55.43,55.49,53300.0,41.3573,41.3648,41.2754,41.3201,53300.0
2009-12-29 11:20:00,55.48,55.49,55.22,55.25,84200.0,41.3127,41.3201,41.1191,41.1414,84200.0
2009-12-29 11:30:00,55.25,55.26,55.14,55.14,76100.0,41.1414,41.1488,41.0595,41.0595,76100.0
2009-12-29 11:40:00,55.14,55.15,55.08,55.1,47600.0,41.0595,41.0669,41.0148,41.0297,47600.0
2009-12-29 11:50:00,55.1,55.1,54.95,55.06,78000.0,41.0297,41.0297,40.918,40.9999,78000.0
2009-12-29 12:00:00,55.05,55.07,54.95,54.99,120400.0,40.9925,41.0074,40.918,40.9478,120400.0
2009-12-29 12:10:00,54.99,55.02,54.97,54.99,36900.0,40.9478,40.9701,40.9329,40.9478,36900.0
2009-12-29 12:20:00,54.99,55.0,54.96,54.99,43200.0,40.9478,40.9552,40.9255,40.9478,43200.0
2009-12-29 12:30:00,54.99,55.04,54.97,55.0,96600.0,40.9478,40.985,40.9329,40.9552,96600.0
2009-12-29 12:40:00,55.0,55.02,54.98,54.99,58900.0,40.9552,40.9701,40.9403,40.9478,58900.0
2009-12-29 12:50:00,55.01,55.02,54.99,55.02,55700.0,40.9627,40.9701,40.9478,40.9701,55700.0
2009-12-29 13:00:00,55.03,55.04,54.98,54.99,51400.0,40.9776,40.985,40.9403,40.9478,51400.0
2009-12-29 13:10:00,55.01,55.14,54.98,55.14,141300.0,40.9627,41.0595,40.9403,41.0595,141300.0
2009-12-29 13:20:00,55.14,55.19,55.03,55.03,79900.0,41.0595,41.0967,40.9776,40.9776,79900.0
2009-12-29 13:30:00,55.03,55.08,55.0,55.06,54900.0,40.9776,41.0148,40.9552,40.9999,54900.0
2009-12-29 13:40:00,55.06,55.12,55.06,55.09,48600.0,40.9999,41.0446,40.9999,41.0223,48600.0
2009-12-29 13:50:00,55.1,55.12,55.05,55.12,46000.0,41.0297,41.0446,40.9925,41.0446,46000.0
2009-12-29 14:00:00,55.11,55.15,55.09,55.14,39800.0,41.0372,41.0669,41.0223,41.0595,39800.0
2009-12-29 14:10:00,55.14,55.18,55.13,55.17,30700.0,41.0595,41.0893,41.052,41.0818,30700.0
2009-12-29 14:20:00,55.17,55.18,55.08,55.1,53500.0,41.0818,41.0893,41.0148,41.0297,53500.0
2009-12-29 14:30:00,55.1,55.12,55.03,55.04,75300.0,41.0297,41.0446,40.9776,40.985,75300.0
2009-12-29 14:40:00,55.03,55.17,55.03,55.17,41300.0,40.9776,41.0818,40.9776,41.0818,41300.0
2009-12-29 14:50:00,55.16,55.18,55.1,55.15,56000.0,41.0744,41.0893,41.0297,41.0669,56000.0
2009-12-29 15:00:00,55.13,55.27,55.13,55.19,48800.0,41.052,41.1563,41.052,41.0967,48800.0
2009-12-29 15:10:00,55.19,55.24,55.13,55.17,59300.0,41.0967,41.134,41.052,41.0818,59300.0
2009-12-29 15:20:00,55.17,55.25,55.11,55.15,54000.0,41.0818,41.1414,41.0372,41.0669,54000.0
2009-12-29 15:30:00,55.14,55.15,55.0,55.01,77000.0,41.0595,41.0669,40.9552,40.9627,77000.0
2009-12-29 15:40:00,55.0,55.06,54.99,55.04,121000.0,40.9552,40.9999,40.9478,40.985,121000.0
2009-12-29 15:50:00,55.04,55.06,54.89,54.89,232400.0,40.985,40.9999,40.8733,40.8733,232400.0
2009-12-30 09:30:00,54.76,54.76,54.29,54.61,112100.0,40.7765,40.7765,40.4265,40.6648,112100.0
2009-12-30 09:40:00,54.64,54.96,54.64,54.79,97200.0,40.6872,40.9255,40.6872,40.7989,97200.0
2009-12-30 09:50:00,54.78,54.96,54.74,54.91,40900.0,40.7914,40.9255,40.7616,40.8882,40900.0
2009-12-30 10:00:00,54.92,55.0,54.77,54.81,70700.0,40.8957,40.9552,40.784,40.8138,70700.0
2009-12-30 10:10:00,54.81,54.89,54.75,54.77,30600.0,40.8138,40.8733,40.7691,40.784,30600.0
2009-12-30 10:20:00,54.77,54.78,54.65,54.77,41400.0,40.784,40.7914,40.6946,40.784,41400.0
2009-12-30 10:30:00,54.78,54.81,54.74,54.79,55600.0,40.7914,40.8138,40.7616,40.7989,55600.0
2009-12-30 10:40:00,54.78,54.82,54.71,54.75,46200.0,40.7914,40.8212,40.7393,40.7691,46200.0
2009-12-30 10:50:00,54.76,54.79,54.72,54.78,40300.0,40.7765,40.7989,40.7467,40.7914,40300.0
2009-12-30 11:00:00,54.78,54.89,54.74,54.89,47900.0,40.7914,40.8733,40.7616,40.8733,47900.0
2009-12-30 11:10:00,54.88,54.92,54.82,54.84,22000.0,40.8659,40.8957,40.8212,40.8361,22000.0
2009-12-30 11:20:00,54.85,54.85,54.75,54.82,61100.0,40.8435,40.8435,40.7691,40.8212,61100.0
2009-12-30 11:30:00,54.82,54.86,54.82,54.85,22500.0,40.8212,40.851,40.8212,40.8435,22500.0
2009-12-30 11:40:00,54.86,54.86,54.75,54.84,28900.0,40.851,40.851,40.7691,40.8361,28900.0
2009-12-30 11:50:00,54.85,54.9,54.85,54.87,35800.0,40.8435,40.8808,40.8435,40.8584,35800.0
2009-12-30 12:00:00,54.87,55.08,54.87,55.08,48200.0,40.8584,41.0148,40.8584,41.0148,48200.0
2009-12-30 12:10:00,55.07,55.07,55.02,55.04,26400.0,41.0074,41.0074,40.9701,40.985,26400.0
2009-12-30 12:20:00,55.03,55.09,55.03,55.08,15200.0,40.9776,41.0223,40.9776,41.0148,15200.0
2009-12-30 12:30:00,55.09,55.09,54.9,54.9,40400.0,41.0223,41.0223,40.8808,40.8808,40400.0
2009-12-30 12:40:00,54.91,54.92,54.82,54.84,23000.0,40.8882,40.8957,40.8212,40.8361,23000.0
2009-12-30 12:50:00,54.83,54.84,54.75,54.83,36200.0,40.8287,40.8361,40.7691,40.8287,36200.0
2009-12-30 13:00:00,54.82,54.85,54.75,54.75,20700.0,40.8212,40.8435,40.7691,40.7691,20700.0
2009-12-30 13:10:00,54.75,54.75,54.66,54.69,30700.0,40.7691,40.7691,40.7021,40.7244,30700.0
2009-12-30 13:20:00,54.7,54.74,54.68,54.68,21100.0,40.7318,40.7616,40.717,40.717,21100.0
2009-12-30 13:30:00,54.68,54.68,54.54,54.56,27000.0,40.717,40.717,40.6127,40.6276,27000.0
2009-12-30 13:40:00,54.57,54.61,54.54,54.54,41500.0,40.635,40.6648,40.6127,40.6127,41500.0
2009-12-30 13:50:00,54.53,54.58,54.51,54.58,30800.0,40.6053,40.6425,40.5904,40.6425,30800.0
2009-12-30 14:00:00,54.58,54.68,54.56,54.67,33700.0,40.6425,40.717,40.6276,40.7095,33700.0
2009-12-30 14:10:00,54.68,54.76,54.62,54.74,56300.0,40.717,40.7765,40.6723,40.7616,56300.0
2009-12-30 14:20:00,54.74,54.8,54.72,54.72,32600.0,40.7616,40.8063,40.7467,40.7467,32600.0
2009-12-30 14:30:00,54.73,54.75,54.65,54.72,51400.0,40.7542,40.7691,40.6946,40.7467,51400.0
2009-12-30 14:40:00,54.73,54.74,54.67,54.68,41700.0,40.7542,40.7616,40.7095,40.717,41700.0
2009-12-30 14:50:00,54.68,54.76,54.68,54.73,45900.0,40.717,40.7765,40.717,40.7542,45900.0
2009-12-30 15:00:00,54.74,54.74,54.59,54.7,75600.0,40.7616,40.7616,40.6499,40.7318,75600.0
2009-12-30 15:10:00,54.71,54.73,54.64,54.65,64000.0,40.7393,40.7542,40.6872,40.6946,64000.0
2009-12-30 15:20:00,54.66,54.7,54.59,54.67,78700.0,40.7021,40.7318,40.6499,40.7095,78700.0
2009-12-30 15:30:00,54.67,54.72,54.67,54.7,80200.0,40.7095,40.7467,40.7095,40.7318,80200.0
2009-12-30 15:40:00,54.71,54.8,54.71,54.78,130100.0,40.7393,40.8063,40.7393,40.7914,130100.0
2009-12-30 15:50:00,54.78,54.81,54.71,54.72,150500.0,40.7914,40.8138,40.7393,40.7467,150500.0
2009-12-31 09:30:00,55.13,55.19,54.82,54.96,67700.0,41.052,41.0967,40.8212,40.9255,67700.0
2009-12-31 09:40:00,54.96,54.99,54.78,54.8,35100.0,40.9255,40.9478,40.7914,40.8063,35100.0
2009-12-31 09:50:00,54.8,54.8,54.71,54.71,34500.0,40.8063,40.8063,40.7393,40.7393,34500.0
2009-12-31 10:00:00,54.7,54.7,54.56,54.65,47300.0,40.7318,40.7318,40.6276,40.6946,47300.0
2009-12-31 10:10:00,54.65,54.66,54.39,54.47,60000.0,40.6946,40.7021,40.501,40.5606,60000.0
2009-12-31 10:20:00,54.47,54.55,54.42,54.52,56000.0,40.5606,40.6202,40.5233,40.5978,56000.0
2009-12-31 10:30:00,54.52,54.57,54.48,54.56,41500.0,40.5978,40.635,40.568,40.6276,41500.0
2009-12-31 10:40:00,54.56,54.64,54.49,54.54,46100.0,40.6276,40.6872,40.5755,40.6127,46100.0
2009-12-31 10:50:00,54.6,54.6,54.49,54.49,35700.0,40.6574,40.6574,40.5755,40.5755,35700.0
2009-12-31 11:00:00,54.49,54.54,54.48,54.48,36700.0,40.5755,40.6127,40.568,40.568,36700.0
2009-12-31 11:10:00,54.48,54.51,54.46,54.48,26300.0,40.568,40.5904,40.5531,40.568,26300.0
2009-12-31 11:20:00,54.49,54.52,54.48,54.49,21700.0,40.5755,40.5978,40.568,40.5755,21700.0
2009-12-31 11:30:00,54.5,54.51,54.45,54.45,19800.0,40.5829,40.5904,40.5457,40.5457,19800.0
2009-12-31 11:40:00,54.46,54.52,54.45,54.49,18100.0,40.5531,40.5978,40.5457,40.5755,18100.0
2009-12-31 11:50:00,54.49,54.51,54.39,54.4,21700.0,40.5755,40.5904,40.501,40.5085,21700.0
2009-12-31 12:00:00,54.39,54.5,54.39,54.5,16000.0,40.501,40.5829,40.501,40.5829,16000.0
2009-12-31 12:10:00,54.51,54.52,54.44,54.46,16100.0,40.5904,40.5978,40.5382,40.5531,16100.0
2009-12-31 12:20:00,54.44,54.49,54.41,54.47,12800.0,40.5382,40.5755,40.5159,40.5606,12800.0
2009-12-31 12:30:00,54.47,54.5,54.46,54.5,11500.0,40.5606,40.5829,40.5531,40.5829,11500.0
2009-12-31 12:40:00,54.5,54.52,54.47,54.51,17600.0,40.5829,40.5978,40.5606,40.5904,17600.0
2009-12-31 12:50:00,54.5,54.57,54.49,54.56,16100.0,40.5829,40.635,40.5755,40.6276,16100.0
2009-12-31 13:00:00,54.57,54.62,54.55,54.58,22400.0,40.635,40.6723,40.6202,40.6425,22400.0
2009-12-31 13:10:00,54.58,54.61,54.56,54.61,28600.0,40.6425,40.6648,40.6276,40.6648,28600.0
2009-12-31 13:20:00,54.61,54.66,54.59,54.64,15800.0,40.6648,40.7021,40.6499,40.6872,15800.0
2009-12-31 13:30:00,54.65,54.78,54.65,54.74,42400.0,40.6946,40.7914,40.6946,40.7616,42400.0
2009-12-31 13:40:00,54.76,54.76,54.67,54.67,13600.0,40.7765,40.7765,40.7095,40.7095,13600.0
2009-12-31 13:50:00,54.68,54.68,54.59,54.62,25400.0,40.717,40.717,40.6499,40.6723,25400.0
2009-12-31 14:00:00,54.61,54.63,54.59,54.59,25400.0,40.6648,40.6797,40.6499,40.6499,25400.0
2009-12-31 14:10:00,54.59,54.62,54.58,54.59,16800.0,40.6499,40.6723,40.6425,40.6499,16800.0
2009-12-31 14:20:00,54.6,54.61,54.58,54.6,17400.0,40.6574,40.6648,40.6425,40.6574,17400.0
2009-12-31 14:30:00,54.59,54.62,54.58,54.6,23400.0,40.6499,40.6723,40.6425,40.6574,23400.0
2009-12-31 14:40:00,54.6,54.6,54.57,54.6,19500.0,40.6574,40.6574,40.635,40.6574,19500.0
2009-12-31 14:50:00,54.58,54.6,54.55,54.58,34900.0,40.6425,40.6574,40.6202,40.6425,34900.0
2009-12-31 15:00:00,54.58,54.64,54.52,54.53,36200.0,40.6425,40.6872,40.5978,40.6053,36200.0
2009-12-31 15:10:00,54.53,54.56,54.52,54.56,26000.0,40.6053,40.6276,40.5978,40.6276,26000.0
2009-12-31 15:20:00,54.55,54.56,54.45,54.49,53100.0,40.6202,40.6276,40.5457,40.5755,53100.0
2009-12-31 15:30:00,54.5,54.5,54.35,54.36,112100.0,40.5829,40.5829,40.4712,40.4787,112100.0
2009-12-31 15:40:00,54.35,54.35,54.15,54.19,189100.0,40.4712,40.4712,40.3223,40.3521,189100.0
2009-12-31 15:50:00,54.19,54.27,54.01,54.03,314100.0,40.3521,40.4117,40.218,40.2329,314100.0
2010-01-04 09:30:00,54.74,55.27,54.34,55.19,252500.0,40.7616,41.1563,40.4638,41.0967,252500.0
2010-01-04 09:40:00,55.19,55.36,55.14,55.29,96400.0,41.0967,41.2233,41.0595,41.1712,96400.0
2010-01-04 09:50:00,55.3,55.34,55.14,55.2,141700.0,41.1786,41.2084,41.0595,41.1042,141700.0
2010-01-04 10:00:00,55.27,55.42,55.19,55.42,112000.0,41.1563,41.268,41.0967,41.268,112000.0
2010-01-04 10:10:00,55.42,55.47,55.37,55.42,64100.0,41.268,41.3052,41.2308,41.268,64100.0
2010-01-04 10:20:00,55.4,55.63,55.33,55.6,90500.0,41.2531,41.4244,41.201,41.402,90500.0
2010-01-04 10:30:00,55.6,55.68,55.53,55.64,41500.0,41.402,41.4616,41.3499,41.4318,41500.0
2010-01-04 10:40:00,55.64,55.91,55.62,55.91,93400.0,41.4318,41.6329,41.4169,41.6329,93400.0
2010-01-04 10:50:00,55.91,55.94,55.83,55.87,46100.0,41.6329,41.6552,41.5733,41.6031,46100.0
2010-01-04 11:00:00,55.86,55.97,55.86,55.95,56800.0,41.5956,41.6775,41.5956,41.6626,56800.0
2010-01-04 11:10:00,55.96,55.98,55.84,55.84,47900.0,41.6701,41.685,41.5807,41.5807,47900.0
2010-01-04 11:20:00,55.84,55.94,55.82,55.88,37500.0,41.5807,41.6552,41.5658,41.6105,37500.0
2010-01-04 11:30:00,55.91,55.95,55.85,55.92,52700.0,41.6329,41.6626,41.5882,41.6403,52700.0
2010-01-04 11:40:00,55.91,56.0,55.82,55.89,61700.0,41.6329,41.6999,41.5658,41.618,61700.0
2010-01-04 11:50:00,55.88,55.96,55.86,55.87,34100.0,41.6105,41.6701,41.5956,41.6031,34100.0
2010-01-04 12:00:00,55.87,55.99,55.82,55.86,46400.0,41.6031,41.6924,41.5658,41.5956,46400.0
2010-01-04 12:10:00,55.85,55.85,55.74,55.8,88700.0,41.5882,41.5882,41.5063,41.551,88700.0
2010-01-04 12:20:00,55.8,55.97,55.8,55.95,39700.0,41.551,41.6775,41.551,41.6626,39700.0
2010-01-04 12:30:00,55.94,55.95,55.83,55.86,35900.0,41.6552,41.6626,41.5733,41.5956,35900.0
2010-01-04 12:40:00,55.85,55.88,55.83,55.84,23500.0,41.5882,41.6105,41.5733,41.5807,23500.0
2010-01-04 12:50:00,55.84,55.9,55.83,55.9,25700.0,41.5807,41.6254,41.5733,41.6254,25700.0
2010-01-04 13:00:00,55.92,55.95,55.88,55.91,28700.0,41.6403,41.6626,41.6105,41.6329,28700.0
2010-01-04 13:10:00,55.9,55.92,55.83,55.89,45900.0,41.6254,41.6403,41.5733,41.618,45900.0
2010-01-04 13:20:00,55.89,55.98,55.88,55.98,65000.0,41.618,41.685,41.6105,41.685,65000.0
2010-01-04 13:30:00,55.98,56.06,55.97,56.05,124800.0,41.685,41.7446,41.6775,41.7371,124800.0
2010-01-04 13:40:00,56.05,56.2,56.05,56.2,98300.0,41.7371,41.8488,41.7371,41.8488,98300.0
2010-01-04 13:50:00,56.19,56.2,56.06,56.1,114800.0,41.8414,41.8488,41.7446,41.7743,114800.0
2010-01-04 14:00:00,56.1,56.1,55.94,55.94,155600.0,41.7743,41.7743,41.6552,41.6552,155600.0
2010-01-04 14:10:00,55.95,55.95,55.81,55.83,191000.0,41.6626,41.6626,41.5584,41.5733,191000.0
2010-01-04 14:20:00,55.83,55.88,55.8,55.85,65500.0,41.5733,41.6105,41.551,41.5882,65500.0
2010-01-04 14:30:00,55.85,55.88,55.75,55.8,142100.0,41.5882,41.6105,41.5137,41.551,142100.0
2010-01-04 14:40:00,55.79,55.88,55.79,55.83,70100.0,41.5435,41.6105,41.5435,41.5733,70100.0
2010-01-04 14:50:00,55.83,55.87,55.82,55.83,64200.0,41.5733,41.6031,41.5658,41.5733,64200.0
2010-01-04 15:00:00,55.82,55.86,55.8,55.85,76900.0,41.5658,41.5956,41.551,41.5882,76900.0
2010-01-04 15:10:00,55.85,55.87,55.83,55.84,116000.0,41.5882,41.6031,41.5733,41.5807,116000.0
2010-01-04 15:20:00,55.83,55.88,55.83,55.87,110000.0,41.5733,41.6105,41.5733,41.6031,110000.0
2010-01-04 15:30:00,55.88,55.96,55.85,55.96,251000.0,41.6105,41.6701,41.5882,41.6701,251000.0
2010-01-04 15:40:00,55.95,56.12,55.95,56.12,225500.0,41.6626,41.7892,41.6626,41.7892,225500.0
2010-01-04 15:50:00,56.12,56.12,55.97,56.04,381900.0,41.7892,41.7892,41.6775,41.7297,381900.0
2010-01-05 09:30:00,56.19,56.19,55.75,55.82,99300.0,41.8414,41.8414,41.5137,41.5658,99300.0
2010-01-05 09:40:00,55.81,55.85,55.7,55.72,101500.0,41.5584,41.5882,41.4765,41.4914,101500.0
2010-01-05 09:50:00,55.72,55.84,55.63,55.69,146500.0,41.4914,41.5807,41.4244,41.469,146500.0
2010-01-05 10:00:00,55.69,55.85,55.65,55.77,84300.0,41.469,41.5882,41.4393,41.5286,84300.0
2010-01-05 10:10:00,55.77,56.15,55.75,56.02,175200.0,41.5286,41.8116,41.5137,41.7148,175200.0
2010-01-05 10:20:00,56.03,56.32,56.01,56.31,117600.0,41.7222,41.9382,41.7073,41.9307,117600.0
2010-01-05 10:30:00,56.31,56.56,56.3,56.52,86200.0,41.9307,42.1169,41.9233,42.0871,86200.0
2010-01-05 10:40:00,56.53,56.54,56.36,56.38,66400.0,42.0945,42.102,41.968,41.9828,66400.0
2010-01-05 10:50:00,56.38,56.43,56.33,56.43,43400.0,41.9828,42.0201,41.9456,42.0201,43400.0
2010-01-05 11:00:00,56.42,56.43,56.25,56.29,79100.0,42.0126,42.0201,41.886,41.9158,79100.0
2010-01-05 11:10:00,56.3,56.3,56.07,56.09,62500.0,41.9233,41.9233,41.752,41.7669,62500.0
2010-01-05 11:20:00,56.1,56.1,55.97,55.98,90300.0,41.7743,41.7743,41.6775,41.685,90300.0
2010-01-05 11:30:00,55.99,56.07,55.99,56.04,47800.0,41.6924,41.752,41.6924,41.7297,47800.0
2010-01-05 11:40:00,56.05,56.17,56.04,56.14,24800.0,41.7371,41.8265,41.7297,41.8041,24800.0
2010-01-05 11:50:00,56.14,56.15,56.0,56.0,27900.0,41.8041,41.8116,41.6999,41.6999,27900.0
2010-01-05 12:00:00,56.01,56.15,56.01,56.14,34500.0,41.7073,41.8116,41.7073,41.8041,34500.0
2010-01-05 12:10:00,56.15,56.23,56.15,56.21,25000.0,41.8116,41.8711,41.8116,41.8563,25000.0
2010-01-05 12:20:00,56.21,56.28,56.18,56.23,37700.0,41.8563,41.9084,41.8339,41.8711,37700.0
2010-01-05 12:30:00,56.24,56.31,56.23,56.28,42600.0,41.8786,41.9307,41.8711,41.9084,42600.0
2010-01-05 12:40:00,56.29,56.34,56.25,56.26,90300.0,41.9158,41.9531,41.886,41.8935,90300.0
2010-01-05 12:50:00,56.26,56.32,56.23,56.29,91500.0,41.8935,41.9382,41.8711,41.9158,91500.0
2010-01-05 13:00:00,56.29,56.3,56.1,56.16,39400.0,41.9158,41.9233,41.7743,41.819,39400.0
2010-01-05 13:10:00,56.16,56.18,56.12,56.12,49700.0,41.819,41.8339,41.7892,41.7892,49700.0
2010-01-05 13:20:00,56.12,56.12,55.89,55.94,114100.0,41.7892,41.7892,41.618,41.6552,114100.0
2010-01-05 13:30:00,55.94,56.01,55.85,55.86,50700.0,41.6552,41.7073,41.5882,41.5956,50700.0
2010-01-05 13:40:00,55.85,55.95,55.83,55.88,54200.0,41.5882,41.6626,41.5733,41.6105,54200.0
2010-01-05 13:50:00,55.88,55.89,55.73,55.74,43500.0,41.6105,41.618,41.4988,41.5063,43500.0
2010-01-05 14:00:00,55.75,55.76,55.63,55.63,48400.0,41.5137,41.5212,41.4244,41.4244,48400.0
2010-01-05 14:10:00,55.63,55.66,55.6,55.61,66900.0,41.4244,41.4467,41.402,41.4095,66900.0
2010-01-05 14:20:00,55.62,55.7,55.6,55.7,52400.0,41.4169,41.4765,41.402,41.4765,52400.0
2010-01-05 14:30:00,55.69,55.71,55.63,55.67,31000.0,41.469,41.4839,41.4244,41.4542,31000.0
2010-01-05 14:40:00,55.67,55.74,55.62,55.73,38700.0,41.4542,41.5063,41.4169,41.4988,38700.0
2010-01-05 14:50:00,55.74,55.76,55.62,55.75,49900.0,41.5063,41.5212,41.4169,41.5137,49900.0
2010-01-05 15:00:00,55.76,55.79,55.67,55.67,60300.0,41.5212,41.5435,41.4542,41.4542,60300.0
2010-01-05 15:10:00,55.68,55.84,55.67,55.83,40800.0,41.4616,41.5807,41.4542,41.5733,40800.0
2010-01-05 15:20:00,55.84,55.86,55.76,55.77,47100.0,41.5807,41.5956,41.5212,41.5286,47100.0
2010-01-05 15:30:00,55.77,55.78,55.7,55.76,132800.0,41.5286,41.5361,41.4765,41.5212,132800.0
2010-01-05 15:40:00,55.76,55.88,55.76,55.84,140300.0,41.5212,41.6105,41.5212,41.5807,140300.0
2010-01-05 15:50:00,55.84,55.85,55.82,55.83,223700.0,41.5807,41.5882,41.5658,41.5733,223700.0
2010-01-06 09:30:00,55.57,55.91,55.57,55.88,73600.0,41.3797,41.6329,41.3797,41.6105,73600.0
2010-01-06 09:40:00,55.89,55.95,55.7,55.88,77700.0,41.618,41.6626,41.4765,41.6105,77700.0
2010-01-06 09:50:00,55.9,55.94,55.65,55.7,97300.0,41.6254,41.6552,41.4393,41.4765,97300.0
2010-01-06 10:00:00,55.7,55.94,55.66,55.89,91600.0,41.4765,41.6552,41.4467,41.618,91600.0
2010-01-06 10:10:00,55.9,56.04,55.89,56.0,86800.0,41.6254,41.7297,41.618,41.6999,86800.0
2010-01-06 10:20:00,56.0,56.01,55.81,55.9,69900.0,41.6999,41.7073,41.5584,41.6254,69900.0
2010-01-06 10:30:00,55.88,55.89,55.62,55.74,88900.0,41.6105,41.618,41.4169,41.5063,88900.0
2010-01-06 10:40:00,55.73,55.85,55.73,55.78,44800.0,41.4988,41.5882,41.4988,41.5361,44800.0
2010-01-06 10:50:00,55.78,55.83,55.67,55.67,62400.0,41.5361,41.5733,41.4542,41.4542,62400.0
2010-01-06 11:00:00,55.67,55.71,55.44,55.44,152400.0,41.4542,41.4839,41.2829,41.2829,152400.0
2010-01-06 11:10:00,55.44,55.48,55.36,55.47,98000.0,41.2829,41.3127,41.2233,41.3052,98000.0
2010-01-06 11:20:00,55.47,55.54,55.46,55.49,90600.0,41.3052,41.3573,41.2978,41.3201,90600.0
2010-01-06 11:30:00,55.49,55.51,55.41,55.44,64100.0,41.3201,41.335,41.2605,41.2829,64100.0
2010-01-06 11:40:00,55.45,55.48,55.37,55.4,104800.0,41.2903,41.3127,41.2308,41.2531,104800.0
2010-01-06 11:50:00,55.4,55.52,55.4,55.5,114100.0,41.2531,41.3425,41.2531,41.3276,114100.0
2010-01-06 12:00:00,55.5,55.6,55.48,55.51,74000.0,41.3276,41.402,41.3127,41.335,74000.0
2010-01-06 12:10:00,55.5,55.51,55.28,55.3,61000.0,41.3276,41.335,41.1637,41.1786,61000.0
2010-01-06 12:20:00,55.3,55.31,55.22,55.26,40700.0,41.1786,41.1861,41.1191,41.1488,40700.0
2010-01-06 12:30:00,55.26,55.48,55.25,55.47,45500.0,41.1488,41.3127,41.1414,41.3052,45500.0
2010-01-06 12:40:00,55.47,55.48,55.35,55.37,28300.0,41.3052,41.3127,41.2159,41.2308,28300.0
2010-01-06 12:50:00,55.37,55.45,55.36,55.43,15200.0,41.2308,41.2903,41.2233,41.2754,15200.0
2010-01-06 13:00:00,55.43,55.49,55.4,55.41,31200.0,41.2754,41.3201,41.2531,41.2605,31200.0
2010-01-06 13:10:00,55.41,55.43,55.33,55.36,49900.0,41.2605,41.2754,41.201,41.2233,49900.0
2010-01-06 13:20:00,55.37,55.53,55.37,55.46,101600.0,41.2308,41.3499,41.2308,41.2978,101600.0
2010-01-06 13:30:00,55.46,55.54,55.44,55.52,58100.0,41.2978,41.3573,41.2829,41.3425,58100.0
2010-01-06 13:40:00,55.52,55.55,55.47,55.49,21700.0,41.3425,41.3648,41.3052,41.3201,21700.0
2010-01-06 13:50:00,55.48,55.5,55.4,55.44,32600.0,41.3127,41.3276,41.2531,41.2829,32600.0
2010-01-06 14:00:00,55.45,55.57,55.44,55.56,29900.0,41.2903,41.3797,41.2829,41.3722,29900.0
2010-01-06 14:10:00,55.55,55.66,55.55,55.66,30500.0,41.3648,41.4467,41.3648,41.4467,30500.0
2010-01-06 14:20:00,55.65,55.65,55.56,55.64,64900.0,41.4393,41.4393,41.3722,41.4318,64900.0
2010-01-06 14:30:00,55.64,55.72,55.61,55.67,61200.0,41.4318,41.4914,41.4095,41.4542,61200.0
2010-01-06 14:40:00,55.67,55.71,55.63,55.67,95100.0,41.4542,41.4839,41.4244,41.4542,95100.0
2010-01-06 14:50:00,55.68,55.75,55.68,55.71,36000.0,41.4616,41.5137,41.4616,41.4839,36000.0
2010-01-06 15:00:00,55.72,55.78,55.69,55.74,64100.0,41.4914,41.5361,41.469,41.5063,64100.0
2010-01-06 15:10:00,55.74,55.85,55.73,55.76,105600.0,41.5063,41.5882,41.4988,41.5212,105600.0
2010-01-06 15:20:00,55.75,55.76,55.69,55.7,52400.0,41.5137,41.5212,41.469,41.4765,52400.0
2010-01-06 15:30:00,55.69,55.78,55.65,55.71,65000.0,41.469,41.5361,41.4393,41.4839,65000.0
2010-01-06 15:40:00,55.7,55.74,55.6,55.61,83400.0,41.4765,41.5063,41.402,41.4095,83400.0
2010-01-06 15:50:00,55.61,55.68,55.58,55.66,131500.0,41.4095,41.4616,41.3871,41.4467,131500.0
2010-01-07 09:30:00,55.38,55.61,55.36,55.47,80200.0,41.2382,41.4095,41.2233,41.3052,80200.0
2010-01-07 09:40:00,55.48,55.7,55.48,55.59,64200.0,41.3127,41.4765,41.3127,41.3946,64200.0
2010-01-07 09:50:00,55.59,55.63,55.18,55.23,85200.0,41.3946,41.4244,41.0893,41.1265,85200.0
2010-01-07 10:00:00,55.23,55.34,55.2,55.29,47600.0,41.1265,41.2084,41.1042,41.1712,47600.0
2010-01-07 10:10:00,55.3,55.38,55.2,55.21,51100.0,41.1786,41.2382,41.1042,41.1116,51100.0
2010-01-07 10:20:00,55.2,55.44,55.17,55.34,70200.0,41.1042,41.2829,41.0818,41.2084,70200.0
2010-01-07 10:30:00,55.33,55.48,55.29,55.4,52500.0,41.201,41.3127,41.1712,41.2531,52500.0
2010-01-07 10:40:00,55.4,55.73,55.39,55.62,70900.0,41.2531,41.4988,41.2457,41.4169,70900.0
2010-01-07 10:50:00,55.62,55.66,55.47,55.52,62500.0,41.4169,41.4467,41.3052,41.3425,62500.0
2010-01-07 11:00:00,55.52,55.54,55.45,55.48,44800.0,41.3425,41.3573,41.2903,41.3127,44800.0
2010-01-07 11:10:00,55.49,55.51,55.39,55.45,44100.0,41.3201,41.335,41.2457,41.2903,44100.0
2010-01-07 11:20:00,55.46,55.47,55.26,55.28,51200.0,41.2978,41.3052,41.1488,41.1637,51200.0
2010-01-07 11:30:00,55.28,55.4,55.21,55.21,130100.0,41.1637,41.2531,41.1116,41.1116,130100.0
2010-01-07 11:40:00,55.21,55.32,55.19,55.32,98100.0,41.1116,41.1935,41.0967,41.1935,98100.0
2010-01-07 11:50:00,55.32,55.42,55.29,55.42,74900.0,41.1935,41.268,41.1712,41.268,74900.0
2010-01-07 12:00:00,55.41,55.47,55.33,55.35,34000.0,41.2605,41.3052,41.201,41.2159,34000.0
2010-01-07 12:10:00,55.37,55.49,55.34,55.48,28800.0,41.2308,41.3201,41.2084,41.3127,28800.0
2010-01-07 12:20:00,55.49,55.5,55.4,55.48,35400.0,41.3201,41.3276,41.2531,41.3127,35400.0
2010-01-07 12:30:00,55.48,55.66,55.45,55.47,65100.0,41.3127,41.4467,41.2903,41.3052,65100.0
2010-01-07 12:40:00,55.47,55.54,55.4,55.47,32500.0,41.3052,41.3573,41.2531,41.3052,32500.0
2010-01-07 12:50:00,55.47,55.47,55.3,55.31,43400.0,41.3052,41.3052,41.1786,41.1861,43400.0
2010-01-07 13:00:00,55.33,55.36,55.22,55.22,40600.0,41.201,41.2233,41.1191,41.1191,40600.0
2010-01-07 13:10:00,55.22,55.28,55.17,55.26,77500.0,41.1191,41.1637,41.0818,41.1488,77500.0
2010-01-07 13:20:00,55.27,55.31,55.25,55.3,28600.0,41.1563,41.1861,41.1414,41.1786,28600.0
2010-01-07 13:30:00,55.3,55.38,55.24,55.3,23800.0,41.1786,41.2382,41.134,41.1786,23800.0
2010-01-07 13:40:00,55.31,55.51,55.31,55.5,62400.0,41.1861,41.335,41.1861,41.3276,62400.0
2010-01-07 13:50:00,55.5,55.53,55.46,55.49,32600.0,41.3276,41.3499,41.2978,41.3201,32600.0
2010-01-07 14:00:00,55.49,55.62,55.49,55.57,63100.0,41.3201,41.4169,41.3201,41.3797,63100.0
2010-01-07 14:10:00,55.56,55.61,55.54,55.57,31500.0,41.3722,41.4095,41.3573,41.3797,31500.0
2010-01-07 14:20:00,55.57,55.69,55.56,55.67,60200.0,41.3797,41.469,41.3722,41.4542,60200.0
2010-01-07 14:30:00,55.66,55.85,55.64,55.81,62500.0,41.4467,41.5882,41.4318,41.5584,62500.0
2010-01-07 14:40:00,55.81,55.93,55.81,55.9,88500.0,41.5584,41.6478,41.5584,41.6254,88500.0
2010-01-07 14:50:00,55.89,55.92,55.8,55.84,53100.0,41.618,41.6403,41.551,41.5807,53100.0
2010-01-07 15:00:00,55.85,55.85,55.54,55.57,143800.0,41.5882,41.5882,41.3573,41.3797,143800.0
2010-01-07 15:10:00,55.58,55.74,55.58,55.7,52100.0,41.3871,41.5063,41.3871,41.4765,52100.0
2010-01-07 15:20:00,55.71,55.92,55.67,55.89,110600.0,41.4839,41.6403,41.4542,41.618,110600.0
2010-01-07 15:30:00,55.89,56.02,55.85,56.0,120100.0,41.618,41.7148,41.5882,41.6999,120100.0
2010-01-07 15:40:00,55.99,56.13,55.99,56.03,119500.0,41.6924,41.7967,41.6924,41.7222,119500.0
2010-01-07 15:50:00,56.04,56.12,56.01,56.09,161100.0,41.7297,41.7892,41.7073,41.7669,161100.0
2010-01-08 09:30:00,55.78,56.13,55.3,55.67,206300.0,41.5361,41.7967,41.1786,41.4542,206300.0
2010-01-08 09:40:00,55.68,56.3,55.6,56.28,145900.0,41.4616,41.9233,41.402,41.9084,145900.0
2010-01-08 09:50:00,56.31,56.5,56.23,56.48,110200.0,41.9307,42.0722,41.8711,42.0573,110200.0
2010-01-08 10:00:00,56.47,56.89,56.47,56.88,225500.0,42.0499,42.3626,42.0499,42.3552,225500.0
2010-01-08 10:10:00,56.89,57.08,56.83,56.93,200100.0,42.3626,42.5041,42.3179,42.3924,200100.0
2010-01-08 10:20:00,56.95,57.05,56.85,57.03,109800.0,42.4073,42.4818,42.3328,42.4669,109800.0
2010-01-08 10:30:00,57.05,57.22,57.05,57.2,132400.0,42.4818,42.6083,42.4818,42.5935,132400.0
2010-01-08 10:40:00,57.21,57.26,57.14,57.24,123300.0,42.6009,42.6381,42.5488,42.6232,123300.0
2010-01-08 10:50:00,57.25,57.45,57.24,57.45,118600.0,42.6307,42.7796,42.6232,42.7796,118600.0
2010-01-08 11:00:00,57.45,57.53,57.33,57.52,108100.0,42.7796,42.8392,42.6903,42.8317,108100.0
2010-01-08 11:10:00,57.5,57.71,57.46,57.68,174900.0,42.8168,42.9732,42.7871,42.9509,174900.0
2010-01-08 11:20:00,57.68,57.75,57.5,57.5,109300.0,42.9509,43.003,42.8168,42.8168,109300.0
2010-01-08 11:30:00,57.5,57.66,57.46,57.6,135000.0,42.8168,42.936,42.7871,42.8913,135000.0
2010-01-08 11:40:00,57.6,57.67,57.51,57.52,71400.0,42.8913,42.9434,42.8243,42.8317,71400.0
2010-01-08 11:50:00,57.52,57.67,57.47,57.62,72000.0,42.8317,42.9434,42.7945,42.9062,72000.0
2010-01-08 12:00:00,57.61,57.63,57.5,57.51,53300.0,42.8988,42.9136,42.8168,42.8243,53300.0
2010-01-08 12:10:00,57.52,57.6,57.49,57.6,48300.0,42.8317,42.8913,42.8094,42.8913,48300.0
2010-01-08 12:20:00,57.6,57.63,57.54,57.54,28400.0,42.8913,42.9136,42.8466,42.8466,28400.0
2010-01-08 12:30:00,57.54,57.55,57.4,57.42,60100.0,42.8466,42.8541,42.7424,42.7573,60100.0
2010-01-08 12:40:00,57.42,57.53,57.41,57.42,56100.0,42.7573,42.8392,42.7498,42.7573,56100.0
2010-01-08 12:50:00,57.41,57.49,57.38,57.44,146400.0,42.7498,42.8094,42.7275,42.7722,146400.0
2010-01-08 13:00:00,57.44,57.54,57.44,57.5,63600.0,42.7722,42.8466,42.7722,42.8168,63600.0
2010-01-08 13:10:00,57.5,57.57,57.48,57.53,40100.0,42.8168,42.869,42.8019,42.8392,40100.0
2010-01-08 13:20:00,57.53,57.56,57.43,57.46,32700.0,42.8392,42.8615,42.7647,42.7871,32700.0
2010-01-08 13:30:00,57.47,57.65,57.47,57.61,59700.0,42.7945,42.9285,42.7945,42.8988,59700.0
2010-01-08 13:40:00,57.61,57.61,57.5,57.51,36700.0,42.8988,42.8988,42.8168,42.8243,36700.0
2010-01-08 13:50:00,57.5,57.51,57.3,57.31,65500.0,42.8168,42.8243,42.6679,42.6754,65500.0
2010-01-08 14:00:00,57.31,57.34,57.18,57.26,67100.0,42.6754,42.6977,42.5786,42.6381,67100.0
2010-01-08 14:10:00,57.25,57.25,57.18,57.24,51600.0,42.6307,42.6307,42.5786,42.6232,51600.0
2010-01-08 14:20:00,57.24,57.24,57.12,57.17,78900.0,42.6232,42.6232,42.5339,42.5711,78900.0
2010-01-08 14:30:00,57.18,57.33,57.17,57.21,47800.0,42.5786,42.6903,42.5711,42.6009,47800.0
2010-01-08 14:40:00,57.21,57.3,57.17,57.19,50600.0,42.6009,42.6679,42.5711,42.586,50600.0
2010-01-08 14:50:00,57.18,57.25,57.14,57.25,61000.0,42.5786,42.6307,42.5488,42.6307,61000.0
2010-01-08 15:00:00,57.24,57.37,57.2,57.37,68600.0,42.6232,42.72,42.5935,42.72,68600.0
2010-01-08 15:10:00,57.38,57.47,57.37,57.42,76900.0,42.7275,42.7945,42.72,42.7573,76900.0
2010-01-08 15:20:00,57.42,57.43,57.34,57.38,87800.0,42.7573,42.7647,42.6977,42.7275,87800.0
2010-01-08 15:30:00,57.38,57.48,57.26,57.47,93700.0,42.7275,42.8019,42.6381,42.7945,93700.0
2010-01-08 15:40:00,57.47,57.63,57.42,57.53,254700.0,42.7945,42.9136,42.7573,42.8392,254700.0
2010-01-08 15:50:00,57.53,57.66,57.52,57.62,320100.0,42.8392,42.936,42.8317,42.9062,320100.0
2010-01-11 09:30:00,58.26,59.26,58.16,58.92,566100.0,43.3828,44.1274,43.3083,43.8742,566100.0
2010-01-11 09:40:00,58.91,59.35,58.74,59.33,319000.0,43.8668,44.1944,43.7402,44.1795,319000.0
2010-01-11 09:50:00,59.32,59.35,58.92,58.92,254500.0,44.1721,44.1944,43.8742,43.8742,254500.0
2010-01-11 10:00:00,58.92,59.0,58.52,58.55,296100.0,43.8742,43.9338,43.5764,43.5987,296100.0
2010-01-11 10:10:00,58.53,59.09,58.51,59.06,220400.0,43.5838,44.0008,43.5689,43.9785,220400.0
2010-01-11 10:20:00,59.08,59.24,58.91,59.21,127300.0,43.9934,44.1125,43.8668,44.0902,127300.0
2010-01-11 10:30:00,59.22,59.43,59.17,59.2,175300.0,44.0976,44.254,44.0604,44.0827,175300.0
2010-01-11 10:40:00,59.17,59.3,58.88,59.17,257200.0,44.0604,44.1572,43.8444,44.0604,257200.0
2010-01-11 10:50:00,59.17,59.3,59.01,59.28,147500.0,44.0604,44.1572,43.9413,44.1423,147500.0
2010-01-11 11:00:00,59.27,59.32,58.92,59.04,133600.0,44.1349,44.1721,43.8742,43.9636,133600.0
2010-01-11 11:10:00,59.04,59.05,58.76,58.8,150500.0,43.9636,43.971,43.7551,43.7849,150500.0
2010-01-11 11:20:00,58.81,58.86,58.52,58.54,213900.0,43.7923,43.8296,43.5764,43.5913,213900.0
2010-01-11 11:30:00,58.55,58.87,58.54,58.81,298300.0,43.5987,43.837,43.5913,43.7923,298300.0
2010-01-11 11:40:00,58.81,58.93,58.76,58.87,151600.0,43.7923,43.8817,43.7551,43.837,151600.0
2010-01-11 11:50:00,58.86,58.99,58.83,58.98,145900.0,43.8296,43.9264,43.8072,43.9189,145900.0
2010-01-11 12:00:00,58.97,59.05,58.95,59.01,133900.0,43.9115,43.971,43.8966,43.9413,133900.0
2010-01-11 12:10:00,59.01,59.06,58.97,59.0,93300.0,43.9413,43.9785,43.9115,43.9338,93300.0
2010-01-11 12:20:00,59.0,59.14,58.96,59.13,120900.0,43.9338,44.0381,43.904,44.0306,120900.0
2010-01-11 12:30:00,59.12,59.19,59.08,59.15,121100.0,44.0232,44.0753,43.9934,44.0455,121100.0
2010-01-11 12:40:00,59.14,59.15,58.93,59.03,111000.0,44.0381,44.0455,43.8817,43.9561,111000.0
2010-01-11 12:50:00,59.03,59.32,58.94,59.32,97900.0,43.9561,44.1721,43.8891,44.1721,97900.0
2010-01-11 13:00:00,59.31,59.43,59.22,59.37,219600.0,44.1646,44.254,44.0976,44.2093,219600.0
2010-01-11 13:10:00,59.37,59.78,59.37,59.77,276200.0,44.2093,44.5146,44.2093,44.5072,276200.0
2010-01-11 13:20:00,59.77,59.92,59.73,59.83,282300.0,44.5072,44.6189,44.4774,44.5519,282300.0
2010-01-11 13:30:00,59.83,59.98,59.77,59.83,309600.0,44.5519,44.6636,44.5072,44.5519,309600.0
2010-01-11 13:40:00,59.83,59.96,59.81,59.89,125300.0,44.5519,44.6487,44.537,44.5965,125300.0
2010-01-11 13:50:00,59.88,59.96,59.85,59.96,144900.0,44.5891,44.6487,44.5667,44.6487,144900.0
2010-01-11 14:00:00,59.97,59.97,59.67,59.73,129200.0,44.6561,44.6561,44.4327,44.4774,129200.0
2010-01-11 14:10:00,59.72,59.87,59.64,59.76,148700.0,44.4699,44.5816,44.4104,44.4997,148700.0
2010-01-11 14:20:00,59.76,59.93,59.76,59.83,109700.0,44.4997,44.6263,44.4997,44.5519,109700.0
2010-01-11 14:30:00,59.83,59.91,59.76,59.85,119900.0,44.5519,44.6114,44.4997,44.5667,119900.0
2010-01-11 14:40:00,59.85,59.9,59.83,59.89,86600.0,44.5667,44.604,44.5519,44.5965,86600.0
2010-01-11 14:50:00,59.9,60.07,59.9,59.97,398900.0,44.604,44.7306,44.604,44.6561,398900.0
2010-01-11 15:00:00,59.96,60.07,59.87,60.03,175000.0,44.6487,44.7306,44.5816,44.7008,175000.0
2010-01-11 15:10:00,60.02,60.15,59.98,60.07,232500.0,44.6933,44.7901,44.6636,44.7306,232500.0
2010-01-11 15:20:00,60.07,60.11,60.05,60.07,151400.0,44.7306,44.7604,44.7157,44.7306,151400.0
2010-01-11 15:30:00,60.06,60.16,59.97,60.13,267600.0,44.7231,44.7976,44.6561,44.7752,267600.0
2010-01-11 15:40:00,60.14,60.14,59.99,60.02,208700.0,44.7827,44.7827,44.671,44.6933,208700.0
2010-01-11 15:50:00,60.01,60.03,59.94,59.95,457800.0,44.6859,44.7008,44.6338,44.6412,457800.0
2010-01-12 09:30:00,58.89,58.97,58.0,58.52,1028600.0,43.8519,43.9115,43.1892,43.5764,1028600.0
2010-01-12 09:40:00,58.55,58.67,58.26,58.49,294800.0,43.5987,43.6881,43.3828,43.554,294800.0
2010-01-12 09:50:00,58.48,58.69,58.45,58.69,232400.0,43.5466,43.703,43.5243,43.703,232400.0
2010-01-12 10:00:00,58.67,58.88,58.63,58.77,301000.0,43.6881,43.8444,43.6583,43.7625,301000.0
2010-01-12 10:10:00,58.77,58.96,58.76,58.91,179300.0,43.7625,43.904,43.7551,43.8668,179300.0
2010-01-12 10:20:00,58.91,58.92,58.54,58.54,174700.0,43.8668,43.8742,43.5913,43.5913,174700.0
2010-01-12 10:30:00,58.54,58.58,58.31,58.35,194600.0,43.5913,43.6211,43.42,43.4498,194600.0
2010-01-12 10:40:00,58.35,58.41,58.26,58.32,111900.0,43.4498,43.4945,43.3828,43.4274,111900.0
2010-01-12 10:50:00,58.32,58.4,58.16,58.26,116600.0,43.4274,43.487,43.3083,43.3828,116600.0
2010-01-12 11:00:00,58.26,58.26,58.02,58.12,218400.0,43.3828,43.3828,43.2041,43.2785,218400.0
2010-01-12 11:10:00,58.12,58.17,57.94,58.0,224700.0,43.2785,43.3158,43.1445,43.1892,224700.0
2010-01-12 11:20:00,58.01,58.05,57.86,57.92,98400.0,43.1966,43.2264,43.0849,43.1296,98400.0
2010-01-12 11:30:00,57.91,57.96,57.7,57.73,121400.0,43.1221,43.1594,42.9658,42.9881,121400.0
2010-01-12 11:40:00,57.74,57.78,57.52,57.57,147900.0,42.9956,43.0253,42.8317,42.869,147900.0
2010-01-12 11:50:00,57.58,57.6,57.44,57.45,88200.0,42.8764,42.8913,42.7722,42.7796,88200.0
2010-01-12 12:00:00,57.45,57.46,57.1,57.15,253400.0,42.7796,42.7871,42.519,42.5562,253400.0
2010-01-12 12:10:00,57.16,57.18,56.88,56.9,197700.0,42.5637,42.5786,42.3552,42.3701,197700.0
2010-01-12 12:20:00,56.89,56.9,56.57,56.65,210000.0,42.3626,42.3701,42.1243,42.1839,210000.0
2010-01-12 12:30:00,56.64,56.77,56.46,56.73,351500.0,42.1765,42.2733,42.0424,42.2435,351500.0
2010-01-12 12:40:00,56.74,56.87,56.7,56.73,189500.0,42.2509,42.3477,42.2211,42.2435,189500.0
2010-01-12 12:50:00,56.74,56.78,56.52,56.67,148000.0,42.2509,42.2807,42.0871,42.1988,148000.0
2010-01-12 13:00:00,56.66,56.82,56.56,56.61,185400.0,42.1913,42.3105,42.1169,42.1541,185400.0
2010-01-12 13:10:00,56.6,56.83,56.57,56.76,105500.0,42.1467,42.3179,42.1243,42.2658,105500.0
2010-01-12 13:20:00,56.77,56.99,56.68,56.98,133800.0,42.2733,42.4371,42.2062,42.4296,133800.0
2010-01-12 13:30:00,56.98,57.27,56.97,57.18,181900.0,42.4296,42.6456,42.4222,42.5786,181900.0
2010-01-12 13:40:00,57.18,57.4,57.13,57.31,220600.0,42.5786,42.7424,42.5413,42.6754,220600.0
2010-01-12 13:50:00,57.31,57.37,57.2,57.28,123900.0,42.6754,42.72,42.5935,42.653,123900.0
2010-01-12 14:00:00,57.28,57.35,57.15,57.35,98900.0,42.653,42.7051,42.5562,42.7051,98900.0
2010-01-12 14:10:00,57.35,57.36,57.17,57.2,123500.0,42.7051,42.7126,42.5711,42.5935,123500.0
2010-01-12 14:20:00,57.19,57.46,57.19,57.46,90000.0,42.586,42.7871,42.586,42.7871,90000.0
2010-01-12 14:30:00,57.46,57.54,57.37,57.47,113600.0,42.7871,42.8466,42.72,42.7945,113600.0
2010-01-12 14:40:00,57.49,57.59,57.25,57.58,146200.0,42.8094,42.8839,42.6307,42.8764,146200.0
2010-01-12 14:50:00,57.57,57.67,57.56,57.63,105400.0,42.869,42.9434,42.8615,42.9136,105400.0
2010-01-12 15:00:00,57.63,57.64,57.33,57.4,110000.0,42.9136,42.9211,42.6903,42.7424,110000.0
2010-01-12 15:10:00,57.4,57.4,57.14,57.21,115500.0,42.7424,42.7424,42.5488,42.6009,115500.0
2010-01-12 15:20:00,57.22,57.31,57.19,57.29,126100.0,42.6083,42.6754,42.586,42.6605,126100.0
2010-01-12 15:30:00,57.29,57.34,57.12,57.13,259800.0,42.6605,42.6977,42.5339,42.5413,259800.0
2010-01-12 15:40:00,57.12,57.26,57.11,57.24,199300.0,42.5339,42.6381,42.5264,42.6232,199300.0
2010-01-12 15:50:00,57.24,57.4,57.21,57.35,376200.0,42.6232,42.7424,42.6009,42.7051,376200.0
2010-01-13 09:30:00,57.75,58.06,57.14,57.22,359900.0,43.003,43.2338,42.5488,42.6083,359900.0
2010-01-13 09:40:00,57.21,57.45,57.1,57.13,243600.0,42.6009,42.7796,42.519,42.5413,243600.0
2010-01-13 09:50:00,57.09,57.3,56.86,56.86,169500.0,42.5115,42.6679,42.3403,42.3403,169500.0
2010-01-13 10:00:00,56.85,56.89,56.22,56.28,335000.0,42.3328,42.3626,41.8637,41.9084,335000.0
2010-01-13 10:10:00,56.27,56.29,55.89,56.18,301400.0,41.9009,41.9158,41.618,41.8339,301400.0
2010-01-13 10:20:00,56.18,56.28,56.08,56.15,252400.0,41.8339,41.9084,41.7595,41.8116,252400.0
2010-01-13 10:30:00,56.14,56.64,56.1,56.49,238100.0,41.8041,42.1765,41.7743,42.0648,238100.0
2010-01-13 10:40:00,56.49,56.5,56.04,56.24,238400.0,42.0648,42.0722,41.7297,41.8786,238400.0
2010-01-13 10:50:00,56.24,56.69,56.24,56.65,170300.0,41.8786,42.2137,41.8786,42.1839,170300.0
2010-01-13 11:00:00,56.65,56.88,56.54,56.54,185200.0,42.1839,42.3552,42.102,42.102,185200.0
2010-01-13 11:10:00,56.54,56.65,56.44,56.65,99300.0,42.102,42.1839,42.0275,42.1839,99300.0
2010-01-13 11:20:00,56.64,57.17,56.64,57.14,264600.0,42.1765,42.5711,42.1765,42.5488,264600.0
2010-01-13 11:30:00,57.14,57.2,56.86,56.86,117600.0,42.5488,42.5935,42.3403,42.3403,117600.0
2010-01-13 11:40:00,56.86,57.1,56.84,57.06,144500.0,42.3403,42.519,42.3254,42.4892,144500.0
2010-01-13 11:50:00,57.06,57.2,57.06,57.1,135600.0,42.4892,42.5935,42.4892,42.519,135600.0
2010-01-13 12:00:00,57.12,57.36,57.1,57.3,150200.0,42.5339,42.7126,42.519,42.6679,150200.0
2010-01-13 12:10:00,57.29,57.33,57.25,57.28,93900.0,42.6605,42.6903,42.6307,42.653,93900.0
2010-01-13 12:20:00,57.28,57.35,57.2,57.26,55700.0,42.653,42.7051,42.5935,42.6381,55700.0
2010-01-13 12:30:00,57.26,57.71,57.21,57.69,133500.0,42.6381,42.9732,42.6009,42.9583,133500.0
2010-01-13 12:40:00,57.67,57.87,57.67,57.7,101100.0,42.9434,43.0924,42.9434,42.9658,101100.0
2010-01-13 12:50:00,57.7,57.79,57.6,57.6,79300.0,42.9658,43.0328,42.8913,42.8913,79300.0
2010-01-13 13:00:00,57.6,57.7,57.6,57.63,75600.0,42.8913,42.9658,42.8913,42.9136,75600.0
2010-01-13 13:10:00,57.61,57.72,57.52,57.56,103900.0,42.8988,42.9807,42.8317,42.8615,103900.0
2010-01-13 13:20:00,57.54,57.68,57.54,57.65,102900.0,42.8466,42.9509,42.8466,42.9285,102900.0
2010-01-13 13:30:00,57.65,57.78,57.63,57.73,60900.0,42.9285,43.0253,42.9136,42.9881,60900.0
2010-01-13 13:40:00,57.74,57.79,57.68,57.7,60400.0,42.9956,43.0328,42.9509,42.9658,60400.0
2010-01-13 13:50:00,57.7,57.7,57.56,57.56,91300.0,42.9658,42.9658,42.8615,42.8615,91300.0
2010-01-13 14:00:00,57.56,57.8,57.56,57.58,88700.0,42.8615,43.0402,42.8615,42.8764,88700.0
2010-01-13 14:10:00,57.59,57.7,57.55,57.6,88000.0,42.8839,42.9658,42.8541,42.8913,88000.0
2010-01-13 14:20:00,57.61,57.71,57.6,57.69,62900.0,42.8988,42.9732,42.8913,42.9583,62900.0
2010-01-13 14:30:00,57.69,57.75,57.61,57.61,85700.0,42.9583,43.003,42.8988,42.8988,85700.0
2010-01-13 14:40:00,57.6,57.86,57.56,57.86,100100.0,42.8913,43.0849,42.8615,43.0849,100100.0
2010-01-13 14:50:00,57.85,57.9,57.77,57.9,97800.0,43.0775,43.1147,43.0179,43.1147,97800.0
2010-01-13 15:00:00,57.9,57.9,57.81,57.86,74400.0,43.1147,43.1147,43.0477,43.0849,74400.0
2010-01-13 15:10:00,57.85,57.9,57.83,57.87,108400.0,43.0775,43.1147,43.0626,43.0924,108400.0
2010-01-13 15:20:00,57.87,58.0,57.86,57.99,184000.0,43.0924,43.1892,43.0849,43.1817,184000.0
2010-01-13 15:30:00,57.98,58.31,57.98,58.3,303800.0,43.1743,43.42,43.1743,43.4126,303800.0
2010-01-13 15:40:00,58.3,58.51,58.24,58.49,281500.0,43.4126,43.5689,43.3679,43.554,281500.0
2010-01-13 15:50:00,58.49,58.54,58.23,58.27,511100.0,43.554,43.5913,43.3604,43.3902,511100.0
2010-01-14 09:30:00,58.7,58.7,58.12,58.41,276600.0,43.7104,43.7104,43.2785,43.4945,276600.0
2010-01-14 09:40:00,58.41,58.85,58.35,58.82,202500.0,43.4945,43.8221,43.4498,43.7998,202500.0
2010-01-14 09:50:00,58.81,58.87,58.59,58.64,110100.0,43.7923,43.837,43.6285,43.6657,110100.0
2010-01-14 10:00:00,58.66,58.86,58.62,58.65,126300.0,43.6806,43.8296,43.6508,43.6732,126300.0
2010-01-14 10:10:00,58.65,58.84,58.49,58.6,133800.0,43.6732,43.8147,43.554,43.6359,133800.0
2010-01-14 10:20:00,58.58,58.67,58.49,58.56,104500.0,43.6211,43.6881,43.554,43.6062,104500.0
2010-01-14 10:30:00,58.55,58.66,58.41,58.51,186300.0,43.5987,43.6806,43.4945,43.5689,186300.0
2010-01-14 10:40:00,58.51,58.53,58.26,58.4,136300.0,43.5689,43.5838,43.3828,43.487,136300.0
2010-01-14 10:50:00,58.4,58.45,58.25,58.36,102700.0,43.487,43.5243,43.3753,43.4572,102700.0
2010-01-14 11:00:00,58.36,58.71,58.31,58.64,209800.0,43.4572,43.7179,43.42,43.6657,209800.0
2010-01-14 11:10:00,58.63,58.65,58.45,58.65,112400.0,43.6583,43.6732,43.5243,43.6732,112400.0
2010-01-14 11:20:00,58.64,58.65,58.53,58.59,102200.0,43.6657,43.6732,43.5838,43.6285,102200.0
2010-01-14 11:30:00,58.59,58.6,58.41,58.43,172400.0,43.6285,43.6359,43.4945,43.5094,172400.0
2010-01-14 11:40:00,58.42,58.51,58.34,58.38,34200.0,43.5019,43.5689,43.4423,43.4721,34200.0
2010-01-14 11:50:00,58.4,58.43,58.23,58.26,58700.0,43.487,43.5094,43.3604,43.3828,58700.0
2010-01-14 12:00:00,58.26,58.3,58.19,58.24,84100.0,43.3828,43.4126,43.3306,43.3679,84100.0
2010-01-14 12:10:00,58.23,58.29,58.15,58.15,78300.0,43.3604,43.4051,43.3009,43.3009,78300.0
2010-01-14 12:20:00,58.14,58.21,58.08,58.13,63500.0,43.2934,43.3455,43.2487,43.286,63500.0
2010-01-14 12:30:00,58.13,58.28,58.07,58.1,60100.0,43.286,43.3977,43.2413,43.2636,60100.0
2010-01-14 12:40:00,58.09,58.1,57.95,58.03,63500.0,43.2562,43.2636,43.1519,43.2115,63500.0
2010-01-14 12:50:00,58.01,58.12,57.86,57.97,149700.0,43.1966,43.2785,43.0849,43.1668,149700.0
2010-01-14 13:00:00,57.97,57.98,57.86,57.87,61600.0,43.1668,43.1743,43.0849,43.0924,61600.0
2010-01-14 13:10:00,57.86,57.9,57.78,57.87,50500.0,43.0849,43.1147,43.0253,43.0924,50500.0
2010-01-14 13:20:00,57.88,57.9,57.78,57.85,38100.0,43.0998,43.1147,43.0253,43.0775,38100.0
2010-01-14 13:30:00,57.85,58.04,57.83,58.0,48400.0,43.0775,43.2189,43.0626,43.1892,48400.0
2010-01-14 13:40:00,57.99,58.11,57.99,58.05,60700.0,43.1817,43.2711,43.1817,43.2264,60700.0
2010-01-14 13:50:00,58.03,58.1,57.99,58.01,108200.0,43.2115,43.2636,43.1817,43.1966,108200.0
2010-01-14 14:00:00,58.02,58.13,58.0,58.13,58500.0,43.2041,43.286,43.1892,43.286,58500.0
2010-01-14 14:10:00,58.12,58.28,58.1,58.26,126700.0,43.2785,43.3977,43.2636,43.3828,126700.0
2010-01-14 14:20:00,58.26,58.32,58.25,58.28,50400.0,43.3828,43.4274,43.3753,43.3977,50400.0
2010-01-14 14:30:00,58.28,58.42,58.24,58.42,60700.0,43.3977,43.5019,43.3679,43.5019,60700.0
2010-01-14 14:40:00,58.41,58.44,58.27,58.28,33500.0,43.4945,43.5168,43.3902,43.3977,33500.0
2010-01-14 14:50:00,58.27,58.34,58.24,58.28,46300.0,43.3902,43.4423,43.3679,43.3977,46300.0
2010-01-14 15:00:00,58.29,58.35,58.23,58.28,70400.0,43.4051,43.4498,43.3604,43.3977,70400.0
2010-01-14 15:10:00,58.29,58.33,58.25,58.29,97800.0,43.4051,43.4349,43.3753,43.4051,97800.0
2010-01-14 15:20:00,58.28,58.36,58.27,58.3,73900.0,43.3977,43.4572,43.3902,43.4126,73900.0
2010-01-14 15:30:00,58.3,58.31,58.15,58.28,99000.0,43.4126,43.42,43.3009,43.3977,99000.0
2010-01-14 15:40:00,58.29,58.36,58.25,58.31,179900.0,43.4051,43.4572,43.3753,43.42,179900.0
2010-01-14 15:50:00,58.31,58.34,58.25,58.33,187700.0,43.42,43.4423,43.3753,43.4349,187700.0
2010-01-15 09:30:00,58.36,58.59,58.17,58.18,554900.0,43.4572,43.6285,43.3158,43.3232,554900.0
2010-01-15 09:40:00,58.17,58.34,57.98,57.98,114500.0,43.3158,43.4423,43.1743,43.1743,114500.0
2010-01-15 09:50:00,58.0,58.0,57.39,57.69,180800.0,43.1892,43.1892,42.7349,42.9583,180800.0
2010-01-15 10:00:00,57.7,57.7,57.17,57.34,176200.0,42.9658,42.9658,42.5711,42.6977,176200.0
2010-01-15 10:10:00,57.32,57.41,57.07,57.26,167800.0,42.6828,42.7498,42.4966,42.6381,167800.0
2010-01-15 10:20:00,57.26,57.36,57.02,57.14,170900.0,42.6381,42.7126,42.4594,42.5488,170900.0
2010-01-15 10:30:00,57.14,57.23,57.03,57.08,109700.0,42.5488,42.6158,42.4669,42.5041,109700.0
2010-01-15 10:40:00,57.08,57.13,56.9,57.11,128100.0,42.5041,42.5413,42.3701,42.5264,128100.0
2010-01-15 10:50:00,57.1,57.17,56.9,56.92,108100.0,42.519,42.5711,42.3701,42.385,108100.0
2010-01-15 11:00:00,56.97,56.98,56.77,56.79,172700.0,42.4222,42.4296,42.2733,42.2881,172700.0
2010-01-15 11:10:00,56.8,56.85,56.77,56.85,178200.0,42.2956,42.3328,42.2733,42.3328,178200.0
2010-01-15 11:20:00,56.85,56.87,56.69,56.7,137100.0,42.3328,42.3477,42.2137,42.2211,137100.0
2010-01-15 11:30:00,56.7,56.8,56.59,56.63,131300.0,42.2211,42.2956,42.1392,42.169,131300.0
2010-01-15 11:40:00,56.63,56.7,56.53,56.55,256700.0,42.169,42.2211,42.0945,42.1094,256700.0
2010-01-15 11:50:00,56.54,56.6,56.3,56.33,210300.0,42.102,42.1467,41.9233,41.9456,210300.0
2010-01-15 12:00:00,56.33,56.53,56.32,56.46,231800.0,41.9456,42.0945,41.9382,42.0424,231800.0
2010-01-15 12:10:00,56.45,56.49,56.4,56.44,143300.0,42.035,42.0648,41.9977,42.0275,143300.0
2010-01-15 12:20:00,56.43,56.52,56.39,56.39,131100.0,42.0201,42.0871,41.9903,41.9903,131100.0
2010-01-15 12:30:00,56.4,56.51,56.37,56.4,66000.0,41.9977,42.0796,41.9754,41.9977,66000.0
2010-01-15 12:40:00,56.39,56.41,56.14,56.16,128300.0,41.9903,42.0052,41.8041,41.819,128300.0
2010-01-15 12:50:00,56.16,56.2,56.05,56.1,186700.0,41.819,41.8488,41.7371,41.7743,186700.0
2010-01-15 13:00:00,56.1,56.14,56.01,56.12,142000.0,41.7743,41.8041,41.7073,41.7892,142000.0
2010-01-15 13:10:00,56.11,56.23,56.05,56.22,179900.0,41.7818,41.8711,41.7371,41.8637,179900.0
2010-01-15 13:20:00,56.22,56.31,56.2,56.22,143900.0,41.8637,41.9307,41.8488,41.8637,143900.0
2010-01-15 13:30:00,56.21,56.22,56.09,56.13,80800.0,41.8563,41.8637,41.7669,41.7967,80800.0
2010-01-15 13:40:00,56.13,56.22,56.12,56.19,161700.0,41.7967,41.8637,41.7892,41.8414,161700.0
2010-01-15 13:50:00,56.19,56.2,56.03,56.03,121200.0,41.8414,41.8488,41.7222,41.7222,121200.0
2010-01-15 14:00:00,56.04,56.17,56.03,56.16,110200.0,41.7297,41.8265,41.7222,41.819,110200.0
2010-01-15 14:10:00,56.17,56.27,56.13,56.17,179600.0,41.8265,41.9009,41.7967,41.8265,179600.0
2010-01-15 14:20:00,56.17,56.18,56.04,56.06,71700.0,41.8265,41.8339,41.7297,41.7446,71700.0
2010-01-15 14:30:00,56.06,56.14,56.02,56.04,93100.0,41.7446,41.8041,41.7148,41.7297,93100.0
2010-01-15 14:40:00,56.03,56.1,55.96,55.97,128200.0,41.7222,41.7743,41.6701,41.6775,128200.0
2010-01-15 14:50:00,55.97,56.13,55.96,56.1,142900.0,41.6775,41.7967,41.6701,41.7743,142900.0
2010-01-15 15:00:00,56.1,56.27,56.09,56.2,169700.0,41.7743,41.9009,41.7669,41.8488,169700.0
2010-01-15 15:10:00,56.21,56.3,56.14,56.17,189100.0,41.8563,41.9233,41.8041,41.8265,189100.0
2010-01-15 15:20:00,56.18,56.22,56.13,56.14,84900.0,41.8339,41.8637,41.7967,41.8041,84900.0
2010-01-15 15:30:00,56.13,56.29,56.13,56.21,168100.0,41.7967,41.9158,41.7967,41.8563,168100.0
2010-01-15 15:40:00,56.21,56.32,56.16,56.26,266100.0,41.8563,41.9382,41.819,41.8935,266100.0
2010-01-15 15:50:00,56.26,56.35,56.23,56.3,271900.0,41.8935,41.9605,41.8711,41.9233,271900.0
2010-01-19 09:30:00,56.37,56.62,56.14,56.29,130900.0,41.9754,42.1616,41.8041,41.9158,130900.0
2010-01-19 09:40:00,56.29,57.22,56.29,57.06,138500.0,41.9158,42.6083,41.9158,42.4892,138500.0
2010-01-19 09:50:00,57.07,57.45,57.06,57.29,189400.0,42.4966,42.7796,42.4892,42.6605,189400.0
2010-01-19 10:00:00,57.29,57.48,57.27,57.31,131000.0,42.6605,42.8019,42.6456,42.6754,131000.0
2010-01-19 10:10:00,57.32,57.45,57.23,57.35,88900.0,42.6828,42.7796,42.6158,42.7051,88900.0
2010-01-19 10:20:00,57.35,57.43,57.25,57.34,96200.0,42.7051,42.7647,42.6307,42.6977,96200.0
2010-01-19 10:30:00,57.33,57.34,57.09,57.25,139200.0,42.6903,42.6977,42.5115,42.6307,139200.0
2010-01-19 10:40:00,57.25,57.56,57.2,57.55,168400.0,42.6307,42.8615,42.5935,42.8541,168400.0
2010-01-19 10:50:00,57.56,57.56,57.17,57.23,74500.0,42.8615,42.8615,42.5711,42.6158,74500.0
2010-01-19 11:00:00,57.23,57.36,57.2,57.3,82800.0,42.6158,42.7126,42.5935,42.6679,82800.0
2010-01-19 11:10:00,57.29,57.35,57.27,57.3,58500.0,42.6605,42.7051,42.6456,42.6679,58500.0
2010-01-19 11:20:00,57.31,57.31,57.2,57.21,46900.0,42.6754,42.6754,42.5935,42.6009,46900.0
2010-01-19 11:30:00,57.22,57.28,57.19,57.21,62800.0,42.6083,42.653,42.586,42.6009,62800.0
2010-01-19 11:40:00,57.21,57.3,57.2,57.2,74800.0,42.6009,42.6679,42.5935,42.5935,74800.0
2010-01-19 11:50:00,57.2,57.22,57.02,57.03,48500.0,42.5935,42.6083,42.4594,42.4669,48500.0
2010-01-19 12:00:00,57.04,57.2,57.04,57.15,47400.0,42.4743,42.5935,42.4743,42.5562,47400.0
2010-01-19 12:10:00,57.15,57.32,57.15,57.24,45400.0,42.5562,42.6828,42.5562,42.6232,45400.0
2010-01-19 12:20:00,57.25,57.33,57.2,57.28,33800.0,42.6307,42.6903,42.5935,42.653,33800.0
2010-01-19 12:30:00,57.28,57.35,57.26,57.27,30700.0,42.653,42.7051,42.6381,42.6456,30700.0
2010-01-19 12:40:00,57.28,57.34,57.22,57.33,40000.0,42.653,42.6977,42.6083,42.6903,40000.0
2010-01-19 12:50:00,57.34,57.53,57.31,57.49,75400.0,42.6977,42.8392,42.6754,42.8094,75400.0
2010-01-19 13:00:00,57.46,57.47,57.3,57.37,86400.0,42.7871,42.7945,42.6679,42.72,86400.0
2010-01-19 13:10:00,57.37,57.42,57.32,57.42,36600.0,42.72,42.7573,42.6828,42.7573,36600.0
2010-01-19 13:20:00,57.41,57.41,57.26,57.3,40300.0,42.7498,42.7498,42.6381,42.6679,40300.0
2010-01-19 13:30:00,57.31,57.34,57.24,57.33,48400.0,42.6754,42.6977,42.6232,42.6903,48400.0
2010-01-19 13:40:00,57.33,57.38,57.31,57.35,28800.0,42.6903,42.7275,42.6754,42.7051,28800.0
2010-01-19 13:50:00,57.35,57.38,57.29,57.36,50300.0,42.7051,42.7275,42.6605,42.7126,50300.0
2010-01-19 14:00:00,57.35,57.37,57.25,57.28,36200.0,42.7051,42.72,42.6307,42.653,36200.0
2010-01-19 14:10:00,57.28,57.34,57.28,57.31,42800.0,42.653,42.6977,42.653,42.6754,42800.0
2010-01-19 14:20:00,57.32,57.45,57.31,57.43,79900.0,42.6828,42.7796,42.6754,42.7647,79900.0
2010-01-19 14:30:00,57.43,57.44,57.35,57.38,42900.0,42.7647,42.7722,42.7051,42.7275,42900.0
2010-01-19 14:40:00,57.39,57.51,57.39,57.5,70800.0,42.7349,42.8243,42.7349,42.8168,70800.0
2010-01-19 14:50:00,57.5,57.5,57.37,57.49,87000.0,42.8168,42.8168,42.72,42.8094,87000.0
2010-01-19 15:00:00,57.49,57.52,57.38,57.42,116000.0,42.8094,42.8317,42.7275,42.7573,116000.0
2010-01-19 15:10:00,57.41,57.44,57.33,57.4,129300.0,42.7498,42.7722,42.6903,42.7424,129300.0
2010-01-19 15:20:00,57.4,57.53,57.35,57.51,137200.0,42.7424,42.8392,42.7051,42.8243,137200.0
2010-01-19 15:30:00,57.5,57.53,57.45,57.45,86500.0,42.8168,42.8392,42.7796,42.7796,86500.0
2010-01-19 15:40:00,57.46,57.62,57.44,57.61,174800.0,42.7871,42.9062,42.7722,42.8988,174800.0
2010-01-19 15:50:00,57.62,57.69,57.58,57.61,342200.0,42.9062,42.9583,42.8764,42.8988,342200.0
2010-01-20 09:30:00,57.07,57.1,56.52,56.73,229300.0,42.4966,42.519,42.0871,42.2435,229300.0
2010-01-20 09:40:00,56.69,56.79,56.23,56.35,241000.0,42.2137,42.2881,41.8711,41.9605,241000.0
2010-01-20 09:50:00,56.35,56.6,56.3,56.4,154000.0,41.9605,42.1467,41.9233,41.9977,154000.0
2010-01-20 10:00:00,56.39,56.46,55.92,56.12,189600.0,41.9903,42.0424,41.6403,41.7892,189600.0
2010-01-20 10:10:00,56.12,56.29,56.09,56.18,123300.0,41.7892,41.9158,41.7669,41.8339,123300.0
2010-01-20 10:20:00,56.18,56.19,55.95,55.95,103600.0,41.8339,41.8414,41.6626,41.6626,103600.0
2010-01-20 10:30:00,55.96,56.03,55.91,56.01,115300.0,41.6701,41.7222,41.6329,41.7073,115300.0
2010-01-20 10:40:00,56.0,56.09,55.91,55.96,97200.0,41.6999,41.7669,41.6329,41.6701,97200.0
2010-01-20 10:50:00,55.97,56.04,55.89,55.91,104700.0,41.6775,41.7297,41.618,41.6329,104700.0
2010-01-20 11:00:00,55.9,55.93,55.61,55.66,148100.0,41.6254,41.6478,41.4095,41.4467,148100.0
2010-01-20 11:10:00,55.65,55.94,55.64,55.94,107600.0,41.4393,41.6552,41.4318,41.6552,107600.0
2010-01-20 11:20:00,55.94,56.02,55.76,56.01,66500.0,41.6552,41.7148,41.5212,41.7073,66500.0
2010-01-20 11:30:00,56.01,56.04,55.86,55.89,42400.0,41.7073,41.7297,41.5956,41.618,42400.0
2010-01-20 11:40:00,55.89,55.9,55.79,55.88,34100.0,41.618,41.6254,41.5435,41.6105,34100.0
2010-01-20 11:50:00,55.87,55.9,55.79,55.8,41800.0,41.6031,41.6254,41.5435,41.551,41800.0
2010-01-20 12:00:00,55.82,55.99,55.68,55.95,66900.0,41.5658,41.6924,41.4616,41.6626,66900.0
2010-01-20 12:10:00,55.97,56.13,55.96,56.05,71400.0,41.6775,41.7967,41.6701,41.7371,71400.0
2010-01-20 12:20:00,56.03,56.07,55.92,56.03,130400.0,41.7222,41.752,41.6403,41.7222,130400.0
2010-01-20 12:30:00,56.0,56.01,55.88,55.97,43400.0,41.6999,41.7073,41.6105,41.6775,43400.0
2010-01-20 12:40:00,55.98,56.02,55.9,55.93,45700.0,41.685,41.7148,41.6254,41.6478,45700.0
2010-01-20 12:50:00,55.94,55.97,55.81,55.87,35800.0,41.6552,41.6775,41.5584,41.6031,35800.0
2010-01-20 13:00:00,55.86,55.92,55.78,55.88,26200.0,41.5956,41.6403,41.5361,41.6105,26200.0
2010-01-20 13:10:00,55.85,55.89,55.77,55.86,22900.0,41.5882,41.618,41.5286,41.5956,22900.0
2010-01-20 13:20:00,55.87,56.04,55.87,56.03,39000.0,41.6031,41.7297,41.6031,41.7222,39000.0
2010-01-20 13:30:00,56.02,56.03,55.98,55.98,28600.0,41.7148,41.7222,41.685,41.685,28600.0
2010-01-20 13:40:00,55.96,56.09,55.93,56.09,34000.0,41.6701,41.7669,41.6478,41.7669,34000.0
2010-01-20 13:50:00,56.08,56.08,55.95,56.0,63200.0,41.7595,41.7595,41.6626,41.6999,63200.0
2010-01-20 14:00:00,55.98,56.1,55.98,56.0,46300.0,41.685,41.7743,41.685,41.6999,46300.0
2010-01-20 14:10:00,56.0,56.03,55.89,55.94,27900.0,41.6999,41.7222,41.618,41.6552,27900.0
2010-01-20 14:20:00,55.94,56.05,55.93,55.99,40600.0,41.6552,41.7371,41.6478,41.6924,40600.0
2010-01-20 14:30:00,55.98,56.13,55.95,56.08,79200.0,41.685,41.7967,41.6626,41.7595,79200.0
2010-01-20 14:40:00,56.07,56.18,56.06,56.09,104300.0,41.752,41.8339,41.7446,41.7669,104300.0
2010-01-20 14:50:00,56.08,56.12,56.01,56.1,113900.0,41.7595,41.7892,41.7073,41.7743,113900.0
2010-01-20 15:00:00,56.1,56.14,55.99,56.0,35600.0,41.7743,41.8041,41.6924,41.6999,35600.0
2010-01-20 15:10:00,56.01,56.12,55.99,56.05,39200.0,41.7073,41.7892,41.6924,41.7371,39200.0
2010-01-20 15:20:00,56.05,56.16,56.0,56.1,109900.0,41.7371,41.819,41.6999,41.7743,109900.0
2010-01-20 15:30:00,56.1,56.11,55.94,55.99,139000.0,41.7743,41.7818,41.6552,41.6924,139000.0
2010-01-20 15:40:00,55.99,56.22,55.96,56.18,181300.0,41.6924,41.8637,41.6701,41.8339,181300.0
2010-01-20 15:50:00,56.19,56.2,55.99,56.09,322700.0,41.8414,41.8488,41.6924,41.7669,322700.0
2010-01-21 09:30:00,55.93,56.06,55.55,55.83,109200.0,41.6478,41.7446,41.3648,41.5733,109200.0
2010-01-21 09:40:00,55.83,56.05,55.63,55.8,104400.0,41.5733,41.7371,41.4244,41.551,104400.0
2010-01-21 09:50:00,55.8,56.08,55.61,55.93,127400.0,41.551,41.7595,41.4095,41.6478,127400.0
2010-01-21 10:00:00,55.93,56.47,55.87,56.4,157200.0,41.6478,42.0499,41.6031,41.9977,157200.0
2010-01-21 10:10:00,56.39,56.44,56.18,56.28,76000.0,41.9903,42.0275,41.8339,41.9084,76000.0
2010-01-21 10:20:00,56.27,56.32,55.25,55.3,299200.0,41.9009,41.9382,41.1414,41.1786,299200.0
2010-01-21 10:30:00,55.27,55.4,55.05,55.33,197800.0,41.1563,41.2531,40.9925,41.201,197800.0
2010-01-21 10:40:00,55.32,55.62,55.32,55.56,112700.0,41.1935,41.4169,41.1935,41.3722,112700.0
2010-01-21 10:50:00,55.57,55.61,55.26,55.5,117200.0,41.3797,41.4095,41.1488,41.3276,117200.0
2010-01-21 11:00:00,55.52,55.67,55.21,55.24,109700.0,41.3425,41.4542,41.1116,41.134,109700.0
2010-01-21 11:10:00,55.25,55.41,55.24,55.36,63700.0,41.1414,41.2605,41.134,41.2233,63700.0
2010-01-21 11:20:00,55.36,55.38,55.2,55.23,84300.0,41.2233,41.2382,41.1042,41.1265,84300.0
2010-01-21 11:30:00,55.23,55.27,55.02,55.06,95200.0,41.1265,41.1563,40.9701,40.9999,95200.0
2010-01-21 11:40:00,55.07,55.17,54.66,54.85,163800.0,41.0074,41.0818,40.7021,40.8435,163800.0
2010-01-21 11:50:00,54.89,55.0,54.78,54.82,99600.0,40.8733,40.9552,40.7914,40.8212,99600.0
2010-01-21 12:00:00,54.83,55.08,54.72,55.02,202700.0,40.8287,41.0148,40.7467,40.9701,202700.0
2010-01-21 12:10:00,55.02,55.1,54.88,54.92,147000.0,40.9701,41.0297,40.8659,40.8957,147000.0
2010-01-21 12:20:00,54.92,54.95,54.7,54.74,49100.0,40.8957,40.918,40.7318,40.7616,49100.0
2010-01-21 12:30:00,54.73,55.02,54.67,54.97,127000.0,40.7542,40.9701,40.7095,40.9329,127000.0
2010-01-21 12:40:00,54.96,55.01,54.89,55.0,109700.0,40.9255,40.9627,40.8733,40.9552,109700.0
2010-01-21 12:50:00,55.0,55.02,54.89,54.97,75900.0,40.9552,40.9701,40.8733,40.9329,75900.0
2010-01-21 13:00:00,54.97,55.01,54.78,54.92,73700.0,40.9329,40.9627,40.7914,40.8957,73700.0
2010-01-21 13:10:00,54.93,55.02,54.92,54.98,53400.0,40.9031,40.9701,40.8957,40.9403,53400.0
2010-01-21 13:20:00,54.98,55.13,54.98,55.11,104400.0,40.9403,41.052,40.9403,41.0372,104400.0
2010-01-21 13:30:00,55.1,55.2,55.01,55.18,61700.0,41.0297,41.1042,40.9627,41.0893,61700.0
2010-01-21 13:40:00,55.17,55.26,55.14,55.23,78800.0,41.0818,41.1488,41.0595,41.1265,78800.0
2010-01-21 13:50:00,55.23,55.25,55.12,55.19,63100.0,41.1265,41.1414,41.0446,41.0967,63100.0
2010-01-21 14:00:00,55.21,55.32,55.13,55.22,90800.0,41.1116,41.1935,41.052,41.1191,90800.0
2010-01-21 14:10:00,55.21,55.21,55.07,55.15,58600.0,41.1116,41.1116,41.0074,41.0669,58600.0
2010-01-21 14:20:00,55.17,55.35,55.04,55.34,139100.0,41.0818,41.2159,40.985,41.2084,139100.0
2010-01-21 14:30:00,55.33,55.55,55.29,55.54,211400.0,41.201,41.3648,41.1712,41.3573,211400.0
2010-01-21 14:40:00,55.52,55.58,55.38,55.51,100700.0,41.3425,41.3871,41.2382,41.335,100700.0
2010-01-21 14:50:00,55.52,55.63,55.44,55.63,116500.0,41.3425,41.4244,41.2829,41.4244,116500.0
2010-01-21 15:00:00,55.63,55.65,55.32,55.44,116200.0,41.4244,41.4393,41.1935,41.2829,116200.0
2010-01-21 15:10:00,55.43,55.45,55.29,55.45,150100.0,41.2754,41.2903,41.1712,41.2903,150100.0
2010-01-21 15:20:00,55.45,55.53,55.4,55.48,172000.0,41.2903,41.3499,41.2531,41.3127,172000.0
2010-01-21 15:30:00,55.48,55.62,55.34,55.46,269900.0,41.3127,41.4169,41.2084,41.2978,269900.0
2010-01-21 15:40:00,55.46,55.69,55.45,55.67,239400.0,41.2978,41.469,41.2903,41.4542,239400.0
2010-01-21 15:50:00,55.66,55.67,55.45,55.48,514300.0,41.4467,41.4542,41.2903,41.3127,514300.0
2010-01-22 09:30:00,55.2,55.2,54.59,54.88,321400.0,41.1042,41.1042,40.6499,40.8659,321400.0
2010-01-22 09:40:00,54.85,54.9,54.56,54.59,170300.0,40.8435,40.8808,40.6276,40.6499,170300.0
2010-01-22 09:50:00,54.59,54.64,54.45,54.5,196900.0,40.6499,40.6872,40.5457,40.5829,196900.0
2010-01-22 10:00:00,54.47,54.52,54.15,54.2,128000.0,40.5606,40.5978,40.3223,40.3595,128000.0
2010-01-22 10:10:00,54.2,54.29,53.8,53.8,251400.0,40.3595,40.4265,40.0617,40.0617,251400.0
2010-01-22 10:20:00,53.83,54.18,53.8,54.18,214800.0,40.084,40.3446,40.0617,40.3446,214800.0
2010-01-22 10:30:00,54.18,54.52,54.15,54.39,204500.0,40.3446,40.5978,40.3223,40.501,204500.0
2010-01-22 10:40:00,54.42,54.54,54.11,54.12,112600.0,40.5233,40.6127,40.2925,40.3,112600.0
2010-01-22 10:50:00,54.14,54.39,54.08,54.38,97300.0,40.3148,40.501,40.2702,40.4936,97300.0
2010-01-22 11:00:00,54.37,54.63,54.35,54.61,183100.0,40.4861,40.6797,40.4712,40.6648,183100.0
2010-01-22 11:10:00,54.59,54.61,54.36,54.41,135900.0,40.6499,40.6648,40.4787,40.5159,135900.0
2010-01-22 11:20:00,54.43,54.8,54.43,54.74,149500.0,40.5308,40.8063,40.5308,40.7616,149500.0
2010-01-22 11:30:00,54.74,55.14,54.74,54.9,292600.0,40.7616,41.0595,40.7616,40.8808,292600.0
2010-01-22 11:40:00,54.89,54.92,54.48,54.58,117500.0,40.8733,40.8957,40.568,40.6425,117500.0
2010-01-22 11:50:00,54.59,54.68,54.41,54.46,40300.0,40.6499,40.717,40.5159,40.5531,40300.0
2010-01-22 12:00:00,54.45,54.54,54.3,54.37,76000.0,40.5457,40.6127,40.434,40.4861,76000.0
2010-01-22 12:10:00,54.38,54.63,54.36,54.58,76500.0,40.4936,40.6797,40.4787,40.6425,76500.0
2010-01-22 12:20:00,54.57,54.69,54.48,54.69,73600.0,40.635,40.7244,40.568,40.7244,73600.0
2010-01-22 12:30:00,54.71,54.72,54.59,54.67,59900.0,40.7393,40.7467,40.6499,40.7095,59900.0
2010-01-22 12:40:00,54.65,54.67,54.51,54.54,40000.0,40.6946,40.7095,40.5904,40.6127,40000.0
2010-01-22 12:50:00,54.53,54.56,54.43,54.43,101200.0,40.6053,40.6276,40.5308,40.5308,101200.0
2010-01-22 13:00:00,54.44,54.48,54.22,54.28,109600.0,40.5382,40.568,40.3744,40.4191,109600.0
2010-01-22 13:10:00,54.28,54.35,54.2,54.24,97600.0,40.4191,40.4712,40.3595,40.3893,97600.0
2010-01-22 13:20:00,54.27,54.38,54.13,54.18,67100.0,40.4117,40.4936,40.3074,40.3446,67100.0
2010-01-22 13:30:00,54.19,54.27,54.02,54.02,89900.0,40.3521,40.4117,40.2255,40.2255,89900.0
2010-01-22 13:40:00,54.02,54.14,54.0,54.1,99800.0,40.2255,40.3148,40.2106,40.2851,99800.0
2010-01-22 13:50:00,54.1,54.12,54.01,54.03,70200.0,40.2851,40.3,40.218,40.2329,70200.0
2010-01-22 14:00:00,54.03,54.1,54.0,54.04,95900.0,40.2329,40.2851,40.2106,40.2404,95900.0
2010-01-22 14:10:00,54.03,54.13,53.95,54.02,202300.0,40.2329,40.3074,40.1734,40.2255,202300.0
2010-01-22 14:20:00,54.01,54.03,53.85,53.88,95300.0,40.218,40.2329,40.0989,40.1212,95300.0
2010-01-22 14:30:00,53.89,54.02,53.8,53.83,95300.0,40.1287,40.2255,40.0617,40.084,95300.0
2010-01-22 14:40:00,53.81,53.87,53.67,53.7,161300.0,40.0691,40.1138,39.9649,39.9872,161300.0
2010-01-22 14:50:00,53.7,53.7,53.39,53.39,101900.0,39.9872,39.9872,39.7564,39.7564,101900.0
2010-01-22 15:00:00,53.38,53.77,53.33,53.55,136400.0,39.7489,40.0393,39.7117,39.8755,136400.0
2010-01-22 15:10:00,53.56,53.65,53.28,53.33,151500.0,39.883,39.95,39.6745,39.7117,151500.0
2010-01-22 15:20:00,53.33,53.52,53.13,53.46,201500.0,39.7117,39.8532,39.5628,39.8085,201500.0
2010-01-22 15:30:00,53.47,53.53,53.26,53.31,319400.0,39.8159,39.8606,39.6596,39.6968,319400.0
2010-01-22 15:40:00,53.3,53.37,52.87,52.94,374800.0,39.6894,39.7415,39.3692,39.4213,374800.0
2010-01-22 15:50:00,52.93,53.14,52.88,53.02,494500.0,39.4138,39.5702,39.3766,39.4809,494500.0
2010-01-25 09:30:00,53.73,58.0,53.45,53.74,821900.0,40.0095,43.1892,39.801,40.017,821900.0
2010-01-25 09:40:00,53.7,54.07,53.6,53.89,164400.0,39.9872,40.2627,39.9127,40.1287,164400.0
2010-01-25 09:50:00,53.89,54.17,53.72,53.75,200100.0,40.1287,40.3372,40.0021,40.0244,200100.0
2010-01-25 10:00:00,53.7,53.84,53.06,53.1,317500.0,39.9872,40.0915,39.5106,39.5404,317500.0
2010-01-25 10:10:00,53.1,53.44,53.08,53.4,115700.0,39.5404,39.7936,39.5255,39.7638,115700.0
2010-01-25 10:20:00,53.39,53.82,53.27,53.78,164100.0,39.7564,40.0766,39.667,40.0468,164100.0
2010-01-25 10:30:00,53.79,53.89,53.72,53.79,115000.0,40.0542,40.1287,40.0021,40.0542,115000.0
2010-01-25 10:40:00,53.78,53.84,53.68,53.81,113000.0,40.0468,40.0915,39.9723,40.0691,113000.0
2010-01-25 10:50:00,53.78,53.82,53.7,53.72,92700.0,40.0468,40.0766,39.9872,40.0021,92700.0
2010-01-25 11:00:00,53.75,53.81,53.23,53.34,204500.0,40.0244,40.0691,39.6372,39.7191,204500.0
2010-01-25 11:10:00,53.34,53.66,53.17,53.55,136400.0,39.7191,39.9574,39.5925,39.8755,136400.0
2010-01-25 11:20:00,53.55,53.7,53.53,53.57,41100.0,39.8755,39.9872,39.8606,39.8904,41100.0
2010-01-25 11:30:00,53.58,53.65,53.45,53.5,109800.0,39.8979,39.95,39.801,39.8383,109800.0
2010-01-25 11:40:00,53.5,53.78,53.49,53.77,74300.0,39.8383,40.0468,39.8308,40.0393,74300.0
2010-01-25 11:50:00,53.77,54.14,53.76,53.85,164500.0,40.0393,40.3148,40.0319,40.0989,164500.0
2010-01-25 12:00:00,53.87,53.92,53.76,53.79,41100.0,40.1138,40.151,40.0319,40.0542,41100.0
2010-01-25 12:10:00,53.78,53.85,53.72,53.75,28600.0,40.0468,40.0989,40.0021,40.0244,28600.0
2010-01-25 12:20:00,53.75,53.88,53.75,53.78,31400.0,40.0244,40.1212,40.0244,40.0468,31400.0
2010-01-25 12:30:00,53.78,53.96,53.74,53.95,20700.0,40.0468,40.1808,40.017,40.1734,20700.0
2010-01-25 12:40:00,53.94,53.94,53.83,53.87,46600.0,40.1659,40.1659,40.084,40.1138,46600.0
2010-01-25 12:50:00,53.87,53.87,53.72,53.76,35200.0,40.1138,40.1138,40.0021,40.0319,35200.0
2010-01-25 13:00:00,53.75,53.82,53.57,53.67,48800.0,40.0244,40.0766,39.8904,39.9649,48800.0
2010-01-25 13:10:00,53.67,53.77,53.65,53.76,36800.0,39.9649,40.0393,39.95,40.0319,36800.0
2010-01-25 13:20:00,53.76,53.87,53.73,53.78,28900.0,40.0319,40.1138,40.0095,40.0468,28900.0
2010-01-25 13:30:00,53.78,53.79,53.53,53.6,43700.0,40.0468,40.0542,39.8606,39.9127,43700.0
2010-01-25 13:40:00,53.6,53.73,53.56,53.72,22500.0,39.9127,40.0095,39.883,40.0021,22500.0
2010-01-25 13:50:00,53.72,53.78,53.67,53.7,40800.0,40.0021,40.0468,39.9649,39.9872,40800.0
2010-01-25 14:00:00,53.68,53.77,53.67,53.77,37200.0,39.9723,40.0393,39.9649,40.0393,37200.0
2010-01-25 14:10:00,53.77,53.77,53.65,53.68,21700.0,40.0393,40.0393,39.95,39.9723,21700.0
2010-01-25 14:20:00,53.69,53.92,53.69,53.91,61400.0,39.9798,40.151,39.9798,40.1436,61400.0
2010-01-25 14:30:00,53.9,53.91,53.77,53.8,37400.0,40.1361,40.1436,40.0393,40.0617,37400.0
2010-01-25 14:40:00,53.79,53.96,53.79,53.9,63200.0,40.0542,40.1808,40.0542,40.1361,63200.0
2010-01-25 14:50:00,53.9,54.03,53.86,53.97,48300.0,40.1361,40.2329,40.1064,40.1883,48300.0
2010-01-25 15:00:00,53.98,54.0,53.83,53.87,49300.0,40.1957,40.2106,40.084,40.1138,49300.0
2010-01-25 15:10:00,53.86,53.89,53.72,53.83,37400.0,40.1064,40.1287,40.0021,40.084,37400.0
2010-01-25 15:20:00,53.83,53.87,53.76,53.81,72900.0,40.084,40.1138,40.0319,40.0691,72900.0
2010-01-25 15:30:00,53.82,54.04,53.82,54.0,140900.0,40.0766,40.2404,40.0766,40.2106,140900.0
2010-01-25 15:40:00,54.0,54.02,53.72,53.73,142900.0,40.2106,40.2255,40.0021,40.0095,142900.0
2010-01-25 15:50:00,53.71,53.81,53.61,53.7,220000.0,39.9947,40.0691,39.9202,39.9872,220000.0
2010-01-26 09:30:00,53.48,53.5,52.78,53.48,127900.0,39.8234,39.8383,39.3021,39.8234,127900.0
2010-01-26 09:40:00,53.48,53.75,53.45,53.48,62900.0,39.8234,40.0244,39.801,39.8234,62900.0
2010-01-26 09:50:00,53.47,53.47,52.98,53.25,87800.0,39.8159,39.8159,39.4511,39.6521,87800.0
2010-01-26 10:00:00,53.29,53.6,52.95,53.44,127200.0,39.6819,39.9127,39.4287,39.7936,127200.0
2010-01-26 10:10:00,53.43,53.86,53.38,53.84,116600.0,39.7862,40.1064,39.7489,40.0915,116600.0
2010-01-26 10:20:00,53.8,54.01,53.63,53.65,87100.0,40.0617,40.218,39.9351,39.95,87100.0
2010-01-26 10:30:00,53.64,53.67,53.2,53.25,69500.0,39.9425,39.9649,39.6149,39.6521,69500.0
2010-01-26 10:40:00,53.22,53.33,53.07,53.13,102300.0,39.6298,39.7117,39.5181,39.5628,102300.0
2010-01-26 10:50:00,53.13,53.2,52.92,53.06,83200.0,39.5628,39.6149,39.4064,39.5106,83200.0
2010-01-26 11:00:00,53.05,53.28,53.0,53.27,125600.0,39.5032,39.6745,39.466,39.667,125600.0
2010-01-26 11:10:00,53.28,53.28,53.02,53.04,55500.0,39.6745,39.6745,39.4809,39.4957,55500.0
2010-01-26 11:20:00,53.05,53.25,53.03,53.24,68700.0,39.5032,39.6521,39.4883,39.6447,68700.0
2010-01-26 11:30:00,53.25,53.59,53.21,53.59,90300.0,39.6521,39.9053,39.6223,39.9053,90300.0
2010-01-26 11:40:00,53.58,53.89,53.57,53.79,128200.0,39.8979,40.1287,39.8904,40.0542,128200.0
2010-01-26 11:50:00,53.8,53.92,53.7,53.71,42700.0,40.0617,40.151,39.9872,39.9947,42700.0
2010-01-26 12:00:00,53.73,53.73,53.51,53.61,84700.0,40.0095,40.0095,39.8457,39.9202,84700.0
2010-01-26 12:10:00,53.61,53.81,53.61,53.69,28600.0,39.9202,40.0691,39.9202,39.9798,28600.0
2010-01-26 12:20:00,53.68,53.88,53.68,53.8,37800.0,39.9723,40.1212,39.9723,40.0617,37800.0
2010-01-26 12:30:00,53.81,53.95,53.76,53.93,37900.0,40.0691,40.1734,40.0319,40.1585,37900.0
2010-01-26 12:40:00,53.91,54.21,53.9,54.05,82900.0,40.1436,40.367,40.1361,40.2478,82900.0
2010-01-26 12:50:00,54.05,54.06,53.88,54.06,31300.0,40.2478,40.2553,40.1212,40.2553,31300.0
2010-01-26 13:00:00,54.05,54.06,53.89,53.93,40000.0,40.2478,40.2553,40.1287,40.1585,40000.0
2010-01-26 13:10:00,53.94,54.04,53.82,53.85,40400.0,40.1659,40.2404,40.0766,40.0989,40400.0
2010-01-26 13:20:00,53.85,53.92,53.73,53.76,60500.0,40.0989,40.151,40.0095,40.0319,60500.0
2010-01-26 13:30:00,53.75,53.77,53.58,53.64,75600.0,40.0244,40.0393,39.8979,39.9425,75600.0
2010-01-26 13:40:00,53.65,53.81,53.61,53.78,64500.0,39.95,40.0691,39.9202,40.0468,64500.0
2010-01-26 13:50:00,53.81,53.88,53.73,53.87,28700.0,40.0691,40.1212,40.0095,40.1138,28700.0
2010-01-26 14:00:00,53.89,53.92,53.68,53.71,57700.0,40.1287,40.151,39.9723,39.9947,57700.0
2010-01-26 14:10:00,53.71,53.86,53.71,53.74,93800.0,39.9947,40.1064,39.9947,40.017,93800.0
2010-01-26 14:20:00,53.75,53.94,53.75,53.8,60400.0,40.0244,40.1659,40.0244,40.0617,60400.0
2010-01-26 14:30:00,53.8,54.06,53.75,53.9,112600.0,40.0617,40.2553,40.0244,40.1361,112600.0
2010-01-26 14:40:00,53.89,54.16,53.84,54.15,75700.0,40.1287,40.3297,40.0915,40.3223,75700.0
2010-01-26 14:50:00,54.15,54.33,54.14,54.32,114200.0,40.3223,40.4563,40.3148,40.4489,114200.0
2010-01-26 15:00:00,54.3,54.33,54.09,54.12,93000.0,40.434,40.4563,40.2776,40.3,93000.0
2010-01-26 15:10:00,54.12,54.15,53.99,54.05,80600.0,40.3,40.3223,40.2032,40.2478,80600.0
2010-01-26 15:20:00,54.07,54.12,53.79,53.82,65600.0,40.2627,40.3,40.0542,40.0766,65600.0
2010-01-26 15:30:00,53.82,53.96,53.62,53.69,142800.0,40.0766,40.1808,39.9276,39.9798,142800.0
2010-01-26 15:40:00,53.66,53.67,53.27,53.43,185500.0,39.9574,39.9649,39.667,39.7862,185500.0
2010-01-26 15:50:00,53.43,53.61,53.38,53.42,228000.0,39.7862,39.9202,39.7489,39.7787,228000.0
2010-01-27 09:30:00,52.53,53.41,52.25,53.15,419200.0,39.116,39.7713,38.9075,39.5777,419200.0
2010-01-27 09:40:00,53.15,53.33,52.87,53.22,210200.0,39.5777,39.7117,39.3692,39.6298,210200.0
2010-01-27 09:50:00,53.24,53.29,52.82,52.94,229500.0,39.6447,39.6819,39.3319,39.4213,229500.0
2010-01-27 10:00:00,52.92,52.97,52.2,52.38,251200.0,39.4064,39.4436,38.8702,39.0043,251200.0
2010-01-27 10:10:00,52.38,52.39,51.45,51.56,376000.0,39.0043,39.0117,38.3118,38.3937,376000.0
2010-01-27 10:20:00,51.56,51.97,51.49,51.78,238000.0,38.3937,38.699,38.3416,38.5575,238000.0
2010-01-27 10:30:00,51.8,51.92,51.07,51.12,426800.0,38.5724,38.6617,38.0288,38.066,426800.0
2010-01-27 10:40:00,51.12,51.2,51.01,51.03,212400.0,38.066,38.1256,37.9841,37.999,212400.0
2010-01-27 10:50:00,51.03,51.43,50.85,51.35,325000.0,37.999,38.2969,37.865,38.2373,325000.0
2010-01-27 11:00:00,51.37,51.74,51.35,51.61,305100.0,38.2522,38.5277,38.2373,38.4309,305100.0
2010-01-27 11:10:00,51.64,52.1,51.64,52.1,177700.0,38.4532,38.7958,38.4532,38.7958,177700.0
2010-01-27 11:20:00,52.09,52.1,51.64,51.74,129600.0,38.7883,38.7958,38.4532,38.5277,129600.0
2010-01-27 11:30:00,51.73,51.88,51.63,51.77,96000.0,38.5203,38.632,38.4458,38.5501,96000.0
2010-01-27 11:40:00,51.78,51.83,51.65,51.69,93200.0,38.5575,38.5947,38.4607,38.4905,93200.0
2010-01-27 11:50:00,51.7,51.88,51.62,51.76,83700.0,38.4979,38.632,38.4384,38.5426,83700.0
2010-01-27 12:00:00,51.76,51.95,51.75,51.86,46500.0,38.5426,38.6841,38.5352,38.6171,46500.0
2010-01-27 12:10:00,51.87,51.92,51.6,51.6,52400.0,38.6245,38.6617,38.4235,38.4235,52400.0
2010-01-27 12:20:00,51.6,51.7,51.56,51.61,95100.0,38.4235,38.4979,38.3937,38.4309,95100.0
2010-01-27 12:30:00,51.61,51.78,51.57,51.74,107000.0,38.4309,38.5575,38.4011,38.5277,107000.0
2010-01-27 12:40:00,51.76,51.78,51.67,51.71,48500.0,38.5426,38.5575,38.4756,38.5054,48500.0
2010-01-27 12:50:00,51.7,51.71,51.51,51.57,55400.0,38.4979,38.5054,38.3564,38.4011,55400.0
2010-01-27 13:00:00,51.57,51.65,51.5,51.63,39500.0,38.4011,38.4607,38.349,38.4458,39500.0
2010-01-27 13:10:00,51.62,51.63,51.31,51.31,90800.0,38.4384,38.4458,38.2075,38.2075,90800.0
2010-01-27 13:20:00,51.33,51.36,51.15,51.15,96400.0,38.2224,38.2447,38.0884,38.0884,96400.0
2010-01-27 13:30:00,51.13,51.39,51.12,51.38,157900.0,38.0735,38.2671,38.066,38.2596,157900.0
2010-01-27 13:40:00,51.38,51.43,51.24,51.32,100000.0,38.2596,38.2969,38.1554,38.215,100000.0
2010-01-27 13:50:00,51.33,51.43,51.32,51.4,69800.0,38.2224,38.2969,38.215,38.2745,69800.0
2010-01-27 14:00:00,51.4,51.47,50.62,50.86,291400.0,38.2745,38.3267,37.6937,37.8724,291400.0
2010-01-27 14:10:00,50.85,51.25,50.74,51.23,159100.0,37.865,38.1628,37.7831,38.1479,159100.0
2010-01-27 14:20:00,51.24,51.39,51.03,51.06,153800.0,38.1554,38.2671,37.999,38.0214,153800.0
2010-01-27 14:30:00,51.06,51.43,51.02,51.35,116400.0,38.0214,38.2969,37.9916,38.2373,116400.0
2010-01-27 14:40:00,51.35,51.94,51.32,51.87,181700.0,38.2373,38.6766,38.215,38.6245,181700.0
2010-01-27 14:50:00,51.88,51.95,51.7,51.9,106400.0,38.632,38.6841,38.4979,38.6469,106400.0
2010-01-27 15:00:00,51.91,51.94,51.57,51.66,122000.0,38.6543,38.6766,38.4011,38.4681,122000.0
2010-01-27 15:10:00,51.67,51.77,51.47,51.63,87000.0,38.4756,38.5501,38.3267,38.4458,87000.0
2010-01-27 15:20:00,51.64,52.07,51.64,52.03,113800.0,38.4532,38.7734,38.4532,38.7437,113800.0
2010-01-27 15:30:00,52.04,52.46,52.03,52.4,172000.0,38.7511,39.0639,38.7437,39.0192,172000.0
2010-01-27 15:40:00,52.42,52.48,52.27,52.33,258900.0,39.0341,39.0787,38.9224,38.967,258900.0
2010-01-27 15:50:00,52.33,52.43,52.3,52.37,283300.0,38.967,39.0415,38.9447,38.9968,283300.0
2010-01-28 09:30:00,52.32,52.52,51.67,51.73,175500.0,38.9596,39.1085,38.4756,38.5203,175500.0
2010-01-28 09:40:00,51.72,51.73,51.37,51.41,127500.0,38.5128,38.5203,38.2522,38.282,127500.0
2010-01-28 09:50:00,51.39,51.74,51.38,51.63,54200.0,38.2671,38.5277,38.2596,38.4458,54200.0
2010-01-28 10:00:00,51.62,51.65,51.17,51.22,114100.0,38.4384,38.4607,38.1033,38.1405,114100.0
2010-01-28 10:10:00,51.22,51.22,50.75,50.78,165100.0,38.1405,38.1405,37.7905,37.8129,165100.0
2010-01-28 10:20:00,50.78,50.89,50.74,50.79,94400.0,37.8129,37.8948,37.7831,37.8203,94400.0
2010-01-28 10:30:00,50.79,51.0,50.77,50.89,48200.0,37.8203,37.9767,37.8054,37.8948,48200.0
2010-01-28 10:40:00,50.88,51.02,50.64,50.64,115100.0,37.8873,37.9916,37.7086,37.7086,115100.0
2010-01-28 10:50:00,50.64,50.81,50.62,50.7,83700.0,37.7086,37.8352,37.6937,37.7533,83700.0
2010-01-28 11:00:00,50.7,50.78,50.43,50.53,111800.0,37.7533,37.8129,37.5522,37.6267,111800.0
2010-01-28 11:10:00,50.54,50.86,50.53,50.68,94500.0,37.6341,37.8724,37.6267,37.7384,94500.0
2010-01-28 11:20:00,50.7,50.84,50.61,50.63,84400.0,37.7533,37.8575,37.6863,37.7012,84400.0
2010-01-28 11:30:00,50.63,50.66,50.31,50.52,165900.0,37.7012,37.7235,37.4629,37.6193,165900.0
2010-01-28 11:40:00,50.55,50.73,50.38,50.58,168300.0,37.6416,37.7756,37.515,37.6639,168300.0
2010-01-28 11:50:00,50.55,50.9,50.52,50.72,106800.0,37.6416,37.9022,37.6193,37.7682,106800.0
2010-01-28 12:00:00,50.71,50.72,50.46,50.51,57900.0,37.7607,37.7682,37.5746,37.6118,57900.0
2010-01-28 12:10:00,50.53,50.55,50.42,50.48,70800.0,37.6267,37.6416,37.5448,37.5895,70800.0
2010-01-28 12:20:00,50.47,50.47,50.27,50.29,67300.0,37.582,37.582,37.4331,37.448,67300.0
2010-01-28 12:30:00,50.29,50.32,50.25,50.3,75200.0,37.448,37.4703,37.4182,37.4554,75200.0
2010-01-28 12:40:00,50.29,50.3,50.18,50.3,56300.0,37.448,37.4554,37.3661,37.4554,56300.0
2010-01-28 12:50:00,50.29,50.37,50.23,50.37,135500.0,37.448,37.5076,37.4033,37.5076,135500.0
2010-01-28 13:00:00,50.38,50.48,50.24,50.42,123400.0,37.515,37.5895,37.4108,37.5448,123400.0
2010-01-28 13:10:00,50.42,50.51,50.39,50.48,55700.0,37.5448,37.6118,37.5224,37.5895,55700.0
2010-01-28 13:20:00,50.48,50.62,50.48,50.6,52300.0,37.5895,37.6937,37.5895,37.6788,52300.0
2010-01-28 13:30:00,50.61,50.73,50.61,50.73,44900.0,37.6863,37.7756,37.6863,37.7756,44900.0
2010-01-28 13:40:00,50.73,50.87,50.72,50.8,49800.0,37.7756,37.8799,37.7682,37.8277,49800.0
2010-01-28 13:50:00,50.79,50.92,50.56,50.56,75600.0,37.8203,37.9171,37.649,37.649,75600.0
2010-01-28 14:00:00,50.58,50.68,50.5,50.61,64400.0,37.6639,37.7384,37.6044,37.6863,64400.0
2010-01-28 14:10:00,50.61,50.62,50.4,50.51,60800.0,37.6863,37.6937,37.5299,37.6118,60800.0
2010-01-28 14:20:00,50.54,50.8,50.54,50.76,47500.0,37.6341,37.8277,37.6341,37.798,47500.0
2010-01-28 14:30:00,50.75,50.78,50.61,50.71,51100.0,37.7905,37.8129,37.6863,37.7607,51100.0
2010-01-28 14:40:00,50.71,50.97,50.67,50.96,66300.0,37.7607,37.9543,37.7309,37.9469,66300.0
2010-01-28 14:50:00,50.95,51.08,50.91,51.04,58900.0,37.9394,38.0362,37.9097,38.0065,58900.0
2010-01-28 15:00:00,51.03,51.33,50.99,51.29,106700.0,37.999,38.2224,37.9692,38.1926,106700.0
2010-01-28 15:10:00,51.29,51.37,51.16,51.22,103200.0,38.1926,38.2522,38.0958,38.1405,103200.0
2010-01-28 15:20:00,51.23,51.55,51.22,51.33,145900.0,38.1479,38.3862,38.1405,38.2224,145900.0
2010-01-28 15:30:00,51.32,51.44,51.21,51.42,92800.0,38.215,38.3043,38.1331,38.2894,92800.0
2010-01-28 15:40:00,51.43,51.5,51.11,51.16,349600.0,38.2969,38.349,38.0586,38.0958,349600.0
2010-01-28 15:50:00,51.15,51.24,51.08,51.13,487500.0,38.0884,38.1554,38.0362,38.0735,487500.0
2010-01-29 09:30:00,51.4,51.65,51.21,51.52,134500.0,38.2745,38.4607,38.1331,38.3639,134500.0
2010-01-29 09:40:00,51.5,52.07,51.45,51.95,151900.0,38.349,38.7734,38.3118,38.6841,151900.0
2010-01-29 09:50:00,51.96,52.05,51.77,51.82,145000.0,38.6915,38.7586,38.5501,38.5873,145000.0
2010-01-29 10:00:00,51.85,51.85,51.45,51.47,114600.0,38.6096,38.6096,38.3118,38.3267,114600.0
2010-01-29 10:10:00,51.47,51.91,51.4,51.86,58000.0,38.3267,38.6543,38.2745,38.6171,58000.0
2010-01-29 10:20:00,51.88,52.17,51.8,52.12,127900.0,38.632,38.8479,38.5724,38.8107,127900.0
2010-01-29 10:30:00,52.12,52.28,52.1,52.27,63400.0,38.8107,38.9298,38.7958,38.9224,63400.0
2010-01-29 10:40:00,52.25,52.33,52.15,52.24,101600.0,38.9075,38.967,38.833,38.9,101600.0
2010-01-29 10:50:00,52.23,52.25,51.99,52.23,103900.0,38.8926,38.9075,38.7139,38.8926,103900.0
2010-01-29 11:00:00,52.2,52.23,52.04,52.13,72900.0,38.8702,38.8926,38.7511,38.8181,72900.0
2010-01-29 11:10:00,52.11,52.24,52.06,52.15,110200.0,38.8032,38.9,38.766,38.833,110200.0
2010-01-29 11:20:00,52.15,52.18,51.97,52.01,123800.0,38.833,38.8554,38.699,38.7288,123800.0
2010-01-29 11:30:00,52.01,52.17,51.88,52.06,133000.0,38.7288,38.8479,38.632,38.766,133000.0
2010-01-29 11:40:00,52.05,52.09,51.91,52.0,87800.0,38.7586,38.7883,38.6543,38.7213,87800.0
2010-01-29 11:50:00,52.0,52.16,51.91,51.95,99300.0,38.7213,38.8405,38.6543,38.6841,99300.0
2010-01-29 12:00:00,51.93,51.96,51.58,51.65,101200.0,38.6692,38.6915,38.4086,38.4607,101200.0
2010-01-29 12:10:00,51.65,51.68,51.5,51.56,97400.0,38.4607,38.483,38.349,38.3937,97400.0
2010-01-29 12:20:00,51.58,51.68,51.43,51.6,65400.0,38.4086,38.483,38.2969,38.4235,65400.0
2010-01-29 12:30:00,51.58,51.59,51.45,51.49,55300.0,38.4086,38.416,38.3118,38.3416,55300.0
2010-01-29 12:40:00,51.48,51.48,51.29,51.4,59300.0,38.3341,38.3341,38.1926,38.2745,59300.0
2010-01-29 12:50:00,51.41,51.64,51.41,51.54,89600.0,38.282,38.4532,38.282,38.3788,89600.0
2010-01-29 13:00:00,51.56,51.61,51.4,51.48,95200.0,38.3937,38.4309,38.2745,38.3341,95200.0
2010-01-29 13:10:00,51.48,51.48,51.24,51.26,78000.0,38.3341,38.3341,38.1554,38.1703,78000.0
2010-01-29 13:20:00,51.26,51.34,51.09,51.1,123100.0,38.1703,38.2299,38.0437,38.0511,123100.0
2010-01-29 13:30:00,51.11,51.16,51.0,51.03,139400.0,38.0586,38.0958,37.9767,37.999,139400.0
2010-01-29 13:40:00,51.02,51.03,50.67,50.69,102900.0,37.9916,37.999,37.7309,37.7458,102900.0
2010-01-29 13:50:00,50.69,50.89,50.64,50.71,125900.0,37.7458,37.8948,37.7086,37.7607,125900.0
2010-01-29 14:00:00,50.73,50.81,50.64,50.7,139200.0,37.7756,37.8352,37.7086,37.7533,139200.0
2010-01-29 14:10:00,50.7,50.76,50.51,50.54,114400.0,37.7533,37.798,37.6118,37.6341,114400.0
2010-01-29 14:20:00,50.55,50.61,50.42,50.48,98000.0,37.6416,37.6863,37.5448,37.5895,98000.0
2010-01-29 14:30:00,50.48,50.55,50.29,50.38,131600.0,37.5895,37.6416,37.448,37.515,131600.0
2010-01-29 14:40:00,50.39,50.44,50.18,50.18,95200.0,37.5224,37.5597,37.3661,37.3661,95200.0
2010-01-29 14:50:00,50.17,50.27,50.05,50.27,130300.0,37.3586,37.4331,37.2693,37.4331,130300.0
2010-01-29 15:00:00,50.25,50.28,50.13,50.13,91500.0,37.4182,37.4405,37.3288,37.3288,91500.0
2010-01-29 15:10:00,50.12,50.16,49.81,50.06,311000.0,37.3214,37.3512,37.0906,37.2767,311000.0
2010-01-29 15:20:00,50.08,50.11,49.8,49.89,173200.0,37.2916,37.3139,37.0831,37.1501,173200.0
2010-01-29 15:30:00,49.88,50.13,49.69,50.11,267000.0,37.1427,37.3288,37.0012,37.3139,267000.0
2010-01-29 15:40:00,50.12,50.16,49.95,50.05,256300.0,37.3214,37.3512,37.1948,37.2693,256300.0
2010-01-29 15:50:00,50.04,50.25,49.93,49.97,484600.0,37.2618,37.4182,37.1799,37.2097,484600.0
2010-02-01 09:30:00,50.37,50.7,50.24,50.34,158800.0,37.5076,37.7533,37.4108,37.4852,158800.0
2010-02-01 09:40:00,50.36,50.99,50.27,50.86,170200.0,37.5001,37.9692,37.4331,37.8724,170200.0
2010-02-01 09:50:00,50.88,51.0,50.69,50.84,82100.0,37.8873,37.9767,37.7458,37.8575,82100.0
2010-02-01 10:00:00,50.84,51.15,50.78,51.11,180500.0,37.8575,38.0884,37.8129,38.0586,180500.0
2010-02-01 10:10:00,51.12,51.47,51.09,51.43,112000.0,38.066,38.3267,38.0437,38.2969,112000.0
2010-02-01 10:20:00,51.45,51.73,51.41,51.5,102500.0,38.3118,38.5203,38.282,38.349,102500.0
2010-02-01 10:30:00,51.51,51.68,51.47,51.56,122100.0,38.3564,38.483,38.3267,38.3937,122100.0
2010-02-01 10:40:00,51.54,51.6,51.43,51.46,114500.0,38.3788,38.4235,38.2969,38.3192,114500.0
2010-02-01 10:50:00,51.44,51.56,51.01,51.19,110800.0,38.3043,38.3937,37.9841,38.1182,110800.0
2010-02-01 11:00:00,51.15,51.53,51.1,51.52,82600.0,38.0884,38.3713,38.0511,38.3639,82600.0
2010-02-01 11:10:00,51.54,51.66,51.38,51.62,82200.0,38.3788,38.4681,38.2596,38.4384,82200.0
2010-02-01 11:20:00,51.62,51.86,51.61,51.76,100100.0,38.4384,38.6171,38.4309,38.5426,100100.0
2010-02-01 11:30:00,51.75,51.78,51.51,51.63,87700.0,38.5352,38.5575,38.3564,38.4458,87700.0
2010-02-01 11:40:00,51.64,51.64,51.44,51.45,32700.0,38.4532,38.4532,38.3043,38.3118,32700.0
2010-02-01 11:50:00,51.46,51.47,51.24,51.25,48900.0,38.3192,38.3267,38.1554,38.1628,48900.0
2010-02-01 12:00:00,51.26,51.45,51.26,51.4,54800.0,38.1703,38.3118,38.1703,38.2745,54800.0
2010-02-01 12:10:00,51.4,51.4,51.25,51.34,62100.0,38.2745,38.2745,38.1628,38.2299,62100.0
2010-02-01 12:20:00,51.34,51.37,51.28,51.36,29900.0,38.2299,38.2522,38.1852,38.2447,29900.0
2010-02-01 12:30:00,51.36,51.48,51.34,51.37,42600.0,38.2447,38.3341,38.2299,38.2522,42600.0
2010-02-01 12:40:00,51.33,51.54,51.28,51.54,41700.0,38.2224,38.3788,38.1852,38.3788,41700.0
2010-02-01 12:50:00,51.55,51.57,51.41,51.46,35300.0,38.3862,38.4011,38.282,38.3192,35300.0
2010-02-01 13:00:00,51.46,51.47,51.34,51.42,38000.0,38.3192,38.3267,38.2299,38.2894,38000.0
2010-02-01 13:10:00,51.4,51.43,51.28,51.38,37400.0,38.2745,38.2969,38.1852,38.2596,37400.0
2010-02-01 13:20:00,51.39,51.48,51.34,51.34,54000.0,38.2671,38.3341,38.2299,38.2299,54000.0
2010-02-01 13:30:00,51.34,51.39,51.3,51.32,33900.0,38.2299,38.2671,38.2001,38.215,33900.0
2010-02-01 13:40:00,51.33,51.36,51.26,51.35,45900.0,38.2224,38.2447,38.1703,38.2373,45900.0
2010-02-01 13:50:00,51.36,51.53,51.35,51.38,59900.0,38.2447,38.3713,38.2373,38.2596,59900.0
2010-02-01 14:00:00,51.37,51.49,51.23,51.31,63700.0,38.2522,38.3416,38.1479,38.2075,63700.0
2010-02-01 14:10:00,51.3,51.42,51.22,51.4,70100.0,38.2001,38.2894,38.1405,38.2745,70100.0
2010-02-01 14:20:00,51.41,51.47,51.16,51.29,66100.0,38.282,38.3267,38.0958,38.1926,66100.0
2010-02-01 14:30:00,51.29,51.4,51.28,51.4,62900.0,38.1926,38.2745,38.1852,38.2745,62900.0
2010-02-01 14:40:00,51.4,51.49,51.31,51.32,76500.0,38.2745,38.3416,38.2075,38.215,76500.0
2010-02-01 14:50:00,51.31,51.45,51.28,51.28,83100.0,38.2075,38.3118,38.1852,38.1852,83100.0
2010-02-01 15:00:00,51.29,51.38,51.16,51.19,110400.0,38.1926,38.2596,38.0958,38.1182,110400.0
2010-02-01 15:10:00,51.19,51.3,51.09,51.19,116600.0,38.1182,38.2001,38.0437,38.1182,116600.0
2010-02-01 15:20:00,51.19,51.37,51.17,51.27,162000.0,38.1182,38.2522,38.1033,38.1777,162000.0
2010-02-01 15:30:00,51.26,51.34,51.22,51.32,162000.0,38.1703,38.2299,38.1405,38.215,162000.0
2010-02-01 15:40:00,51.31,51.34,51.2,51.22,163600.0,38.2075,38.2299,38.1256,38.1405,163600.0
2010-02-01 15:50:00,51.22,51.38,51.22,51.36,363200.0,38.1405,38.2596,38.1405,38.2447,363200.0
2010-02-02 09:30:00,51.8,52.43,51.61,52.22,214300.0,38.5724,39.0415,38.4309,38.8851,214300.0
2010-02-02 09:40:00,52.22,52.24,51.82,52.2,135400.0,38.8851,38.9,38.5873,38.8702,135400.0
2010-02-02 09:50:00,52.19,52.32,51.81,51.92,185900.0,38.8628,38.9596,38.5798,38.6617,185900.0
2010-02-02 10:00:00,51.92,52.15,51.62,51.92,200400.0,38.6617,38.833,38.4384,38.6617,200400.0
2010-02-02 10:10:00,51.92,52.35,51.75,52.28,107000.0,38.6617,38.9819,38.5352,38.9298,107000.0
2010-02-02 10:20:00,52.28,52.67,52.27,52.59,161800.0,38.9298,39.2202,38.9224,39.1607,161800.0
2010-02-02 10:30:00,52.59,52.86,52.58,52.75,154900.0,39.1607,39.3617,39.1532,39.2798,154900.0
2010-02-02 10:40:00,52.74,52.79,52.55,52.58,100500.0,39.2724,39.3096,39.1309,39.1532,100500.0
2010-02-02 10:50:00,52.58,52.73,52.5,52.68,105300.0,39.1532,39.2649,39.0936,39.2277,105300.0
2010-02-02 11:00:00,52.68,52.68,52.35,52.39,108300.0,39.2277,39.2277,38.9819,39.0117,108300.0
2010-02-02 11:10:00,52.39,52.4,52.13,52.16,152300.0,39.0117,39.0192,38.8181,38.8405,152300.0
2010-02-02 11:20:00,52.15,52.5,52.14,52.36,75100.0,38.833,39.0936,38.8256,38.9894,75100.0
2010-02-02 11:30:00,52.32,52.41,52.24,52.39,31700.0,38.9596,39.0266,38.9,39.0117,31700.0
2010-02-02 11:40:00,52.39,52.51,52.38,52.45,39200.0,39.0117,39.1011,39.0043,39.0564,39200.0
2010-02-02 11:50:00,52.45,52.5,52.3,52.39,85100.0,39.0564,39.0936,38.9447,39.0117,85100.0
2010-02-02 12:00:00,52.38,52.39,52.22,52.36,46400.0,39.0043,39.0117,38.8851,38.9894,46400.0
2010-02-02 12:10:00,52.35,52.42,52.34,52.42,41200.0,38.9819,39.0341,38.9745,39.0341,41200.0
2010-02-02 12:20:00,52.4,52.5,52.4,52.45,36100.0,39.0192,39.0936,39.0192,39.0564,36100.0
2010-02-02 12:30:00,52.46,52.48,52.32,52.36,21600.0,39.0639,39.0787,38.9596,38.9894,21600.0
2010-02-02 12:40:00,52.39,52.45,52.36,52.45,27400.0,39.0117,39.0564,38.9894,39.0564,27400.0
2010-02-02 12:50:00,52.45,52.47,52.35,52.47,38100.0,39.0564,39.0713,38.9819,39.0713,38100.0
2010-02-02 13:00:00,52.48,52.49,52.3,52.3,36000.0,39.0787,39.0862,38.9447,38.9447,36000.0
2010-02-02 13:10:00,52.3,52.39,52.29,52.38,17600.0,38.9447,39.0117,38.9373,39.0043,17600.0
2010-02-02 13:20:00,52.38,52.47,52.36,52.46,45800.0,39.0043,39.0713,38.9894,39.0639,45800.0
2010-02-02 13:30:00,52.47,52.57,52.46,52.51,57500.0,39.0713,39.1458,39.0639,39.1011,57500.0
2010-02-02 13:40:00,52.52,52.59,52.5,52.51,25600.0,39.1085,39.1607,39.0936,39.1011,25600.0
2010-02-02 13:50:00,52.5,52.56,52.42,52.46,46700.0,39.0936,39.1383,39.0341,39.0639,46700.0
2010-02-02 14:00:00,52.47,52.56,52.4,52.43,28900.0,39.0713,39.1383,39.0192,39.0415,28900.0
2010-02-02 14:10:00,52.44,52.53,52.4,52.47,37000.0,39.049,39.116,39.0192,39.0713,37000.0
2010-02-02 14:20:00,52.48,52.6,52.46,52.49,25600.0,39.0787,39.1681,39.0639,39.0862,25600.0
2010-02-02 14:30:00,52.5,52.61,52.5,52.58,49800.0,39.0936,39.1755,39.0936,39.1532,49800.0
2010-02-02 14:40:00,52.58,52.62,52.38,52.43,55900.0,39.1532,39.183,39.0043,39.0415,55900.0
2010-02-02 14:50:00,52.43,52.59,52.42,52.51,45200.0,39.0415,39.1607,39.0341,39.1011,45200.0
2010-02-02 15:00:00,52.51,52.51,52.36,52.46,64000.0,39.1011,39.1011,38.9894,39.0639,64000.0
2010-02-02 15:10:00,52.47,52.68,52.44,52.66,76000.0,39.0713,39.2277,39.049,39.2128,76000.0
2010-02-02 15:20:00,52.66,52.69,52.49,52.49,64800.0,39.2128,39.2351,39.0862,39.0862,64800.0
2010-02-02 15:30:00,52.49,52.57,52.47,52.51,87300.0,39.0862,39.1458,39.0713,39.1011,87300.0
2010-02-02 15:40:00,52.51,52.58,52.31,52.4,292900.0,39.1011,39.1532,38.9522,39.0192,292900.0
2010-02-02 15:50:00,52.4,52.49,52.32,52.42,444700.0,39.0192,39.0862,38.9596,39.0341,444700.0
2010-02-03 09:30:00,52.17,52.83,52.14,52.76,98400.0,38.8479,39.3394,38.8256,39.2872,98400.0
2010-02-03 09:40:00,52.76,52.99,52.76,52.93,64400.0,39.2872,39.4585,39.2872,39.4138,64400.0
2010-02-03 09:50:00,52.9,52.95,52.83,52.9,56500.0,39.3915,39.4287,39.3394,39.3915,56500.0
2010-02-03 10:00:00,52.87,53.17,52.81,53.12,111300.0,39.3692,39.5925,39.3245,39.5553,111300.0
2010-02-03 10:10:00,53.11,53.15,52.7,52.71,106400.0,39.5479,39.5777,39.2426,39.25,106400.0
2010-02-03 10:20:00,52.71,52.82,52.41,52.47,74000.0,39.25,39.3319,39.0266,39.0713,74000.0
2010-02-03 10:30:00,52.47,52.52,52.15,52.26,64800.0,39.0713,39.1085,38.833,38.9149,64800.0
2010-02-03 10:40:00,52.29,52.6,52.29,52.56,41200.0,38.9373,39.1681,38.9373,39.1383,41200.0
2010-02-03 10:50:00,52.6,52.63,52.41,52.45,38700.0,39.1681,39.1904,39.0266,39.0564,38700.0
2010-02-03 11:00:00,52.45,52.69,52.4,52.68,59900.0,39.0564,39.2351,39.0192,39.2277,59900.0
2010-02-03 11:10:00,52.66,52.72,52.6,52.67,27400.0,39.2128,39.2575,39.1681,39.2202,27400.0
2010-02-03 11:20:00,52.65,52.65,52.28,52.29,29800.0,39.2053,39.2053,38.9298,38.9373,29800.0
2010-02-03 11:30:00,52.31,52.39,52.16,52.17,44500.0,38.9522,39.0117,38.8405,38.8479,44500.0
2010-02-03 11:40:00,52.16,52.18,51.88,51.9,163400.0,38.8405,38.8554,38.632,38.6469,163400.0
2010-02-03 11:50:00,51.89,51.92,51.75,51.79,70800.0,38.6394,38.6617,38.5352,38.5649,70800.0
2010-02-03 12:00:00,51.77,52.01,51.75,52.01,48100.0,38.5501,38.7288,38.5352,38.7288,48100.0
2010-02-03 12:10:00,51.99,52.1,51.99,52.06,44400.0,38.7139,38.7958,38.7139,38.766,44400.0
2010-02-03 12:20:00,52.06,52.07,51.86,51.93,54000.0,38.766,38.7734,38.6171,38.6692,54000.0
2010-02-03 12:30:00,51.95,52.22,51.95,52.17,28000.0,38.6841,38.8851,38.6841,38.8479,28000.0
2010-02-03 12:40:00,52.18,52.23,52.12,52.14,39300.0,38.8554,38.8926,38.8107,38.8256,39300.0
2010-02-03 12:50:00,52.12,52.22,52.12,52.14,30900.0,38.8107,38.8851,38.8107,38.8256,30900.0
2010-02-03 13:00:00,52.14,52.31,52.11,52.31,53900.0,38.8256,38.9522,38.8032,38.9522,53900.0
2010-02-03 13:10:00,52.32,52.32,52.21,52.31,24300.0,38.9596,38.9596,38.8777,38.9522,24300.0
2010-02-03 13:20:00,52.32,52.35,52.16,52.17,27600.0,38.9596,38.9819,38.8405,38.8479,27600.0
2010-02-03 13:30:00,52.16,52.36,52.16,52.19,20800.0,38.8405,38.9894,38.8405,38.8628,20800.0
2010-02-03 13:40:00,52.17,52.26,52.05,52.06,82400.0,38.8479,38.9149,38.7586,38.766,82400.0
2010-02-03 13:50:00,52.07,52.07,51.98,52.05,70900.0,38.7734,38.7734,38.7064,38.7586,70900.0
2010-02-03 14:00:00,52.06,52.18,52.0,52.12,34600.0,38.766,38.8554,38.7213,38.8107,34600.0
2010-02-03 14:10:00,52.12,52.15,52.01,52.02,26800.0,38.8107,38.833,38.7288,38.7362,26800.0
2010-02-03 14:20:00,52.04,52.07,51.86,51.93,57600.0,38.7511,38.7734,38.6171,38.6692,57600.0
2010-02-03 14:30:00,51.93,52.03,51.86,51.89,38900.0,38.6692,38.7437,38.6171,38.6394,38900.0
2010-02-03 14:40:00,51.9,51.92,51.81,51.84,42100.0,38.6469,38.6617,38.5798,38.6022,42100.0
2010-02-03 14:50:00,51.85,51.99,51.81,51.9,32000.0,38.6096,38.7139,38.5798,38.6469,32000.0
2010-02-03 15:00:00,51.91,52.14,51.9,51.98,88300.0,38.6543,38.8256,38.6469,38.7064,88300.0
2010-02-03 15:10:00,51.98,52.06,51.88,51.93,52000.0,38.7064,38.766,38.632,38.6692,52000.0
2010-02-03 15:20:00,51.92,52.01,51.85,51.98,52300.0,38.6617,38.7288,38.6096,38.7064,52300.0
2010-02-03 15:30:00,51.97,51.97,51.88,51.92,107200.0,38.699,38.699,38.632,38.6617,107200.0
2010-02-03 15:40:00,51.93,52.05,51.87,51.92,108700.0,38.6692,38.7586,38.6245,38.6617,108700.0
2010-02-03 15:50:00,51.91,51.92,51.79,51.81,179200.0,38.6543,38.6617,38.5649,38.5798,179200.0
2010-02-04 09:30:00,51.35,51.45,50.85,51.23,172000.0,38.2373,38.3118,37.865,38.1479,172000.0
2010-02-04 09:40:00,51.22,51.24,50.35,50.48,169200.0,38.1405,38.1554,37.4927,37.5895,169200.0
2010-02-04 09:50:00,50.47,50.58,50.19,50.26,136100.0,37.582,37.6639,37.3735,37.4256,136100.0
2010-02-04 10:00:00,50.27,50.79,50.27,50.68,125000.0,37.4331,37.8203,37.4331,37.7384,125000.0
2010-02-04 10:10:00,50.68,50.75,50.31,50.65,128400.0,37.7384,37.7905,37.4629,37.7161,128400.0
2010-02-04 10:20:00,50.65,50.77,50.32,50.37,124400.0,37.7161,37.8054,37.4703,37.5076,124400.0
2010-02-04 10:30:00,50.36,50.56,50.15,50.24,151800.0,37.5001,37.649,37.3437,37.4108,151800.0
2010-02-04 10:40:00,50.21,50.29,50.12,50.26,95800.0,37.3884,37.448,37.3214,37.4256,95800.0
2010-02-04 10:50:00,50.29,50.36,50.08,50.14,115500.0,37.448,37.5001,37.2916,37.3363,115500.0
2010-02-04 11:00:00,50.1,50.46,50.06,50.33,90400.0,37.3065,37.5746,37.2767,37.4778,90400.0
2010-02-04 11:10:00,50.31,50.38,50.06,50.15,83500.0,37.4629,37.515,37.2767,37.3437,83500.0
2010-02-04 11:20:00,50.16,50.36,50.04,50.36,81800.0,37.3512,37.5001,37.2618,37.5001,81800.0
2010-02-04 11:30:00,50.35,50.35,50.02,50.05,52400.0,37.4927,37.4927,37.2469,37.2693,52400.0
2010-02-04 11:40:00,50.05,50.11,49.87,50.08,103000.0,37.2693,37.3139,37.1352,37.2916,103000.0
2010-02-04 11:50:00,50.09,50.17,50.02,50.11,57300.0,37.2991,37.3586,37.2469,37.3139,57300.0
2010-02-04 12:00:00,50.11,50.3,49.99,50.26,148600.0,37.3139,37.4554,37.2246,37.4256,148600.0
2010-02-04 12:10:00,50.26,50.3,49.96,50.0,53800.0,37.4256,37.4554,37.2023,37.232,53800.0
2010-02-04 12:20:00,49.98,50.07,49.95,49.96,38500.0,37.2171,37.2842,37.1948,37.2023,38500.0
2010-02-04 12:30:00,49.98,50.12,49.97,50.06,34900.0,37.2171,37.3214,37.2097,37.2767,34900.0
2010-02-04 12:40:00,50.07,50.16,49.83,49.85,68200.0,37.2842,37.3512,37.1054,37.1203,68200.0
2010-02-04 12:50:00,49.86,50.03,49.85,49.97,54000.0,37.1278,37.2544,37.1203,37.2097,54000.0
2010-02-04 13:00:00,49.95,50.1,49.89,50.06,46800.0,37.1948,37.3065,37.1501,37.2767,46800.0
2010-02-04 13:10:00,50.06,50.06,49.89,49.93,48900.0,37.2767,37.2767,37.1501,37.1799,48900.0
2010-02-04 13:20:00,49.91,50.03,49.83,49.95,86700.0,37.165,37.2544,37.1054,37.1948,86700.0
2010-02-04 13:30:00,49.95,50.01,49.88,50.0,94300.0,37.1948,37.2395,37.1427,37.232,94300.0
2010-02-04 13:40:00,49.99,50.0,49.75,49.86,125000.0,37.2246,37.232,37.0459,37.1278,125000.0
2010-02-04 13:50:00,49.86,49.91,49.68,49.72,95500.0,37.1278,37.165,36.9938,37.0235,95500.0
2010-02-04 14:00:00,49.72,49.84,49.71,49.76,57900.0,37.0235,37.1129,37.0161,37.0533,57900.0
2010-02-04 14:10:00,49.77,49.88,49.68,49.8,87300.0,37.0608,37.1427,36.9938,37.0831,87300.0
2010-02-04 14:20:00,49.81,50.12,49.8,50.0,67600.0,37.0906,37.3214,37.0831,37.232,67600.0
2010-02-04 14:30:00,50.0,50.15,49.94,50.14,79800.0,37.232,37.3437,37.1874,37.3363,79800.0
2010-02-04 14:40:00,50.12,50.18,50.02,50.18,75600.0,37.3214,37.3661,37.2469,37.3661,75600.0
2010-02-04 14:50:00,50.17,50.22,50.03,50.03,57900.0,37.3586,37.3959,37.2544,37.2544,57900.0
2010-02-04 15:00:00,50.04,50.16,49.9,49.9,106500.0,37.2618,37.3512,37.1576,37.1576,106500.0
2010-02-04 15:10:00,49.9,49.99,49.82,49.9,113700.0,37.1576,37.2246,37.098,37.1576,113700.0
2010-02-04 15:20:00,49.89,50.03,49.8,50.01,181500.0,37.1501,37.2544,37.0831,37.2395,181500.0
2010-02-04 15:30:00,50.01,50.08,49.91,50.03,274000.0,37.2395,37.2916,37.165,37.2544,274000.0
2010-02-04 15:40:00,50.03,50.14,49.96,49.99,259500.0,37.2544,37.3363,37.2023,37.2246,259500.0
2010-02-04 15:50:00,49.99,50.06,49.82,49.84,418800.0,37.2246,37.2767,37.098,37.1129,418800.0
2010-02-05 09:30:00,49.75,50.17,49.32,49.59,304400.0,37.0459,37.3586,36.7257,36.9267,304400.0
2010-02-05 09:40:00,49.58,49.61,49.15,49.18,192700.0,36.9193,36.9416,36.5991,36.6214,192700.0
2010-02-05 09:50:00,49.19,49.33,48.85,48.88,243700.0,36.6289,36.7331,36.3757,36.398,243700.0
2010-02-05 10:00:00,48.9,49.06,48.58,48.58,193200.0,36.4129,36.5321,36.1746,36.1746,193200.0
2010-02-05 10:10:00,48.59,48.82,48.54,48.63,193700.0,36.1821,36.3534,36.1449,36.2119,193700.0
2010-02-05 10:20:00,48.62,49.44,48.62,49.37,234800.0,36.2044,36.815,36.2044,36.7629,234800.0
2010-02-05 10:30:00,49.38,49.64,49.3,49.51,196300.0,36.7704,36.964,36.7108,36.8672,196300.0
2010-02-05 10:40:00,49.52,49.84,49.52,49.71,155800.0,36.8746,37.1129,36.8746,37.0161,155800.0
2010-02-05 10:50:00,49.68,49.84,49.59,49.66,111800.0,36.9938,37.1129,36.9267,36.9789,111800.0
2010-02-05 11:00:00,49.66,49.76,49.37,49.7,132200.0,36.9789,37.0533,36.7629,37.0086,132200.0
2010-02-05 11:10:00,49.71,49.74,49.49,49.67,73400.0,37.0161,37.0384,36.8523,36.9863,73400.0
2010-02-05 11:20:00,49.67,49.72,49.44,49.6,75200.0,36.9863,37.0235,36.815,36.9342,75200.0
2010-02-05 11:30:00,49.6,49.67,49.3,49.42,137400.0,36.9342,36.9863,36.7108,36.8001,137400.0
2010-02-05 11:40:00,49.4,49.43,49.18,49.42,111700.0,36.7853,36.8076,36.6214,36.8001,111700.0
2010-02-05 11:50:00,49.41,49.52,49.22,49.32,73700.0,36.7927,36.8746,36.6512,36.7257,73700.0
2010-02-05 12:00:00,49.33,49.55,49.3,49.48,82600.0,36.7331,36.8969,36.7108,36.8448,82600.0
2010-02-05 12:10:00,49.5,49.64,49.39,49.63,98900.0,36.8597,36.964,36.7778,36.9565,98900.0
2010-02-05 12:20:00,49.64,49.77,49.4,49.44,87600.0,36.964,37.0608,36.7853,36.815,87600.0
2010-02-05 12:30:00,49.44,49.48,49.3,49.31,55800.0,36.815,36.8448,36.7108,36.7182,55800.0
2010-02-05 12:40:00,49.3,49.3,49.14,49.16,118800.0,36.7108,36.7108,36.5916,36.6065,118800.0
2010-02-05 12:50:00,49.15,49.25,49.0,49.24,52400.0,36.5991,36.6736,36.4874,36.6661,52400.0
2010-02-05 13:00:00,49.26,49.26,49.02,49.02,52100.0,36.681,36.681,36.5023,36.5023,52100.0
2010-02-05 13:10:00,49.05,49.13,48.96,49.07,88000.0,36.5246,36.5842,36.4576,36.5395,88000.0
2010-02-05 13:20:00,49.05,49.06,48.77,48.81,98200.0,36.5246,36.5321,36.3161,36.3459,98200.0
2010-02-05 13:30:00,48.81,48.86,48.53,48.57,123100.0,36.3459,36.3831,36.1374,36.1672,123100.0
2010-02-05 13:40:00,48.59,48.6,48.41,48.56,149000.0,36.1821,36.1895,36.0481,36.1598,149000.0
2010-02-05 13:50:00,48.55,48.56,48.33,48.37,79800.0,36.1523,36.1598,35.9885,36.0183,79800.0
2010-02-05 14:00:00,48.38,48.75,48.38,48.6,145700.0,36.0257,36.3012,36.0257,36.1895,145700.0
2010-02-05 14:10:00,48.6,48.86,48.56,48.84,116100.0,36.1895,36.3831,36.1598,36.3683,116100.0
2010-02-05 14:20:00,48.86,48.94,48.68,48.93,76600.0,36.3831,36.4427,36.2491,36.4353,76600.0
2010-02-05 14:30:00,48.93,49.01,48.77,48.84,97900.0,36.4353,36.4948,36.3161,36.3683,97900.0
2010-02-05 14:40:00,48.86,48.88,48.57,48.85,102900.0,36.3831,36.398,36.1672,36.3757,102900.0
2010-02-05 14:50:00,48.87,49.0,48.82,48.89,94500.0,36.3906,36.4874,36.3534,36.4055,94500.0
2010-02-05 15:00:00,48.89,49.64,48.88,49.57,264400.0,36.4055,36.964,36.398,36.9118,264400.0
2010-02-05 15:10:00,49.57,49.8,49.37,49.56,249500.0,36.9118,37.0831,36.7629,36.9044,249500.0
2010-02-05 15:20:00,49.58,49.76,49.38,49.48,137200.0,36.9193,37.0533,36.7704,36.8448,137200.0
2010-02-05 15:30:00,49.48,49.81,49.42,49.69,134300.0,36.8448,37.0906,36.8001,37.0012,134300.0
2010-02-05 15:40:00,49.69,49.9,49.45,49.47,307400.0,37.0012,37.1576,36.8225,36.8374,307400.0
2010-02-05 15:50:00,49.45,49.85,49.44,49.82,401500.0,36.8225,37.1203,36.815,37.098,401500.0
2010-02-08 09:30:00,49.84,49.84,49.02,49.44,102000.0,37.1129,37.1129,36.5023,36.815,102000.0
2010-02-08 09:40:00,49.39,49.69,48.85,48.94,91800.0,36.7778,37.0012,36.3757,36.4427,91800.0
2010-02-08 09:50:00,48.95,49.56,48.84,49.48,103700.0,36.4502,36.9044,36.3683,36.8448,103700.0
2010-02-08 10:00:00,49.49,49.9,49.49,49.76,113400.0,36.8523,37.1576,36.8523,37.0533,113400.0
2010-02-08 10:10:00,49.73,50.14,49.7,49.94,91400.0,37.031,37.3363,37.0086,37.1874,91400.0
2010-02-08 10:20:00,49.94,50.08,49.67,49.93,105100.0,37.1874,37.2916,36.9863,37.1799,105100.0
2010-02-08 10:30:00,49.95,49.96,49.62,49.68,101000.0,37.1948,37.2023,36.9491,36.9938,101000.0
2010-02-08 10:40:00,49.68,50.0,49.65,49.97,52500.0,36.9938,37.232,36.9714,37.2097,52500.0
2010-02-08 10:50:00,49.97,50.36,49.97,50.36,96900.0,37.2097,37.5001,37.2097,37.5001,96900.0
2010-02-08 11:00:00,50.35,50.59,50.35,50.52,139100.0,37.4927,37.6714,37.4927,37.6193,139100.0
2010-02-08 11:10:00,50.51,50.51,50.23,50.28,82400.0,37.6118,37.6118,37.4033,37.4405,82400.0
2010-02-08 11:20:00,50.28,50.48,50.27,50.3,112100.0,37.4405,37.5895,37.4331,37.4554,112100.0
2010-02-08 11:30:00,50.32,50.4,50.13,50.13,48600.0,37.4703,37.5299,37.3288,37.3288,48600.0
2010-02-08 11:40:00,50.13,50.46,50.11,50.38,46600.0,37.3288,37.5746,37.3139,37.515,46600.0
2010-02-08 11:50:00,50.39,50.4,50.1,50.24,65800.0,37.5224,37.5299,37.3065,37.4108,65800.0
2010-02-08 12:00:00,50.25,50.28,50.0,50.15,52500.0,37.4182,37.4405,37.232,37.3437,52500.0
2010-02-08 12:10:00,50.16,50.24,50.02,50.16,30300.0,37.3512,37.4108,37.2469,37.3512,30300.0
2010-02-08 12:20:00,50.15,50.19,50.03,50.18,64100.0,37.3437,37.3735,37.2544,37.3661,64100.0
2010-02-08 12:30:00,50.19,50.19,49.97,50.19,48400.0,37.3735,37.3735,37.2097,37.3735,48400.0
2010-02-08 12:40:00,50.18,50.21,49.98,49.99,30500.0,37.3661,37.3884,37.2171,37.2246,30500.0
2010-02-08 12:50:00,49.99,50.1,49.96,50.09,42700.0,37.2246,37.3065,37.2023,37.2991,42700.0
2010-02-08 13:00:00,50.09,50.11,49.92,49.95,55200.0,37.2991,37.3139,37.1725,37.1948,55200.0
2010-02-08 13:10:00,49.96,49.98,49.59,49.68,158800.0,37.2023,37.2171,36.9267,36.9938,158800.0
2010-02-08 13:20:00,49.68,49.76,49.62,49.69,34600.0,36.9938,37.0533,36.9491,37.0012,34600.0
2010-02-08 13:30:00,49.69,49.74,49.65,49.66,30500.0,37.0012,37.0384,36.9714,36.9789,30500.0
2010-02-08 13:40:00,49.66,49.66,49.34,49.35,67500.0,36.9789,36.9789,36.7406,36.748,67500.0
2010-02-08 13:50:00,49.36,49.42,49.31,49.41,120400.0,36.7555,36.8001,36.7182,36.7927,120400.0
2010-02-08 14:00:00,49.41,49.57,49.4,49.51,101500.0,36.7927,36.9118,36.7853,36.8672,101500.0
2010-02-08 14:10:00,49.51,49.69,49.49,49.64,50700.0,36.8672,37.0012,36.8523,36.964,50700.0
2010-02-08 14:20:00,49.64,49.69,49.46,49.55,44700.0,36.964,37.0012,36.8299,36.8969,44700.0
2010-02-08 14:30:00,49.55,49.58,49.27,49.31,67800.0,36.8969,36.9193,36.6884,36.7182,67800.0
2010-02-08 14:40:00,49.3,49.54,49.28,49.41,67000.0,36.7108,36.8895,36.6959,36.7927,67000.0
2010-02-08 14:50:00,49.41,49.61,49.34,49.39,81100.0,36.7927,36.9416,36.7406,36.7778,81100.0
2010-02-08 15:00:00,49.37,49.49,49.21,49.49,107000.0,36.7629,36.8523,36.6438,36.8523,107000.0
2010-02-08 15:10:00,49.48,49.48,49.16,49.17,100600.0,36.8448,36.8448,36.6065,36.614,100600.0
2010-02-08 15:20:00,49.16,49.26,49.03,49.17,116400.0,36.6065,36.681,36.5097,36.614,116400.0
2010-02-08 15:30:00,49.16,49.29,49.15,49.22,174700.0,36.6065,36.7033,36.5991,36.6512,174700.0
2010-02-08 15:40:00,49.22,49.27,49.05,49.07,219200.0,36.6512,36.6884,36.5246,36.5395,219200.0
2010-02-08 15:50:00,49.06,49.06,48.89,48.96,318900.0,36.5321,36.5321,36.4055,36.4576,318900.0
2010-02-09 09:30:00,49.9,50.49,49.73,50.21,198900.0,37.1576,37.5969,37.031,37.3884,198900.0
2010-02-09 09:40:00,50.25,50.67,50.17,50.35,246200.0,37.4182,37.7309,37.3586,37.4927,246200.0
2010-02-09 09:50:00,50.33,50.66,50.29,50.4,191300.0,37.4778,37.7235,37.448,37.5299,191300.0
2010-02-09 10:00:00,50.42,50.62,50.31,50.48,143400.0,37.5448,37.6937,37.4629,37.5895,143400.0
2010-02-09 10:10:00,50.46,50.85,50.4,50.74,148900.0,37.5746,37.865,37.5299,37.7831,148900.0
2010-02-09 10:20:00,50.75,50.84,50.6,50.63,104200.0,37.7905,37.8575,37.6788,37.7012,104200.0
2010-02-09 10:30:00,50.63,50.84,50.61,50.72,120100.0,37.7012,37.8575,37.6863,37.7682,120100.0
2010-02-09 10:40:00,50.72,50.77,50.57,50.68,186200.0,37.7682,37.8054,37.6565,37.7384,186200.0
2010-02-09 10:50:00,50.69,50.77,50.47,50.49,148400.0,37.7458,37.8054,37.582,37.5969,148400.0
2010-02-09 11:00:00,50.48,50.48,49.98,50.05,150900.0,37.5895,37.5895,37.2171,37.2693,150900.0
2010-02-09 11:10:00,50.04,50.32,49.95,50.32,98400.0,37.2618,37.4703,37.1948,37.4703,98400.0
2010-02-09 11:20:00,50.32,50.37,50.05,50.09,66600.0,37.4703,37.5076,37.2693,37.2991,66600.0
2010-02-09 11:30:00,50.1,50.87,50.04,50.7,206900.0,37.3065,37.8799,37.2618,37.7533,206900.0
2010-02-09 11:40:00,50.67,50.82,50.51,50.63,166900.0,37.7309,37.8426,37.6118,37.7012,166900.0
2010-02-09 11:50:00,50.64,50.97,50.55,50.76,162200.0,37.7086,37.9543,37.6416,37.798,162200.0
2010-02-09 12:00:00,50.77,51.05,50.65,50.98,96500.0,37.8054,38.0139,37.7161,37.9618,96500.0
2010-02-09 12:10:00,50.99,51.3,50.93,51.23,158800.0,37.9692,38.2001,37.9246,38.1479,158800.0
2010-02-09 12:20:00,51.23,51.31,51.03,51.06,104400.0,38.1479,38.2075,37.999,38.0214,104400.0
2010-02-09 12:30:00,51.04,51.36,51.03,51.16,118700.0,38.0065,38.2447,37.999,38.0958,118700.0
2010-02-09 12:40:00,51.15,51.2,50.6,50.85,288300.0,38.0884,38.1256,37.6788,37.865,288300.0
2010-02-09 12:50:00,50.85,51.02,50.68,50.93,63100.0,37.865,37.9916,37.7384,37.9246,63100.0
2010-02-09 13:00:00,50.93,51.29,50.92,51.19,87300.0,37.9246,38.1926,37.9171,38.1182,87300.0
2010-02-09 13:10:00,51.18,51.21,50.98,51.0,42500.0,38.1107,38.1331,37.9618,37.9767,42500.0
2010-02-09 13:20:00,51.0,51.15,50.85,50.89,62300.0,37.9767,38.0884,37.865,37.8948,62300.0
2010-02-09 13:30:00,50.89,50.98,50.79,50.93,59800.0,37.8948,37.9618,37.8203,37.9246,59800.0
2010-02-09 13:40:00,50.95,51.1,50.77,50.96,67600.0,37.9394,38.0511,37.8054,37.9469,67600.0
2010-02-09 13:50:00,50.95,51.05,50.86,50.87,37000.0,37.9394,38.0139,37.8724,37.8799,37000.0
2010-02-09 14:00:00,50.88,50.94,50.75,50.77,89700.0,37.8873,37.932,37.7905,37.8054,89700.0
2010-02-09 14:10:00,50.77,50.78,50.56,50.56,105900.0,37.8054,37.8129,37.649,37.649,105900.0
2010-02-09 14:20:00,50.6,50.75,50.58,50.61,92100.0,37.6788,37.7905,37.6639,37.6863,92100.0
2010-02-09 14:30:00,50.61,50.73,50.45,50.46,134400.0,37.6863,37.7756,37.5671,37.5746,134400.0
2010-02-09 14:40:00,50.47,50.6,50.36,50.44,111300.0,37.582,37.6788,37.5001,37.5597,111300.0
2010-02-09 14:50:00,50.44,50.55,50.35,50.4,98400.0,37.5597,37.6416,37.4927,37.5299,98400.0
2010-02-09 15:00:00,50.41,50.59,50.37,50.55,167900.0,37.5373,37.6714,37.5076,37.6416,167900.0
2010-02-09 15:10:00,50.54,50.64,50.43,50.47,152700.0,37.6341,37.7086,37.5522,37.582,152700.0
2010-02-09 15:20:00,50.48,50.59,50.45,50.55,370000.0,37.5895,37.6714,37.5671,37.6416,370000.0
2010-02-09 15:30:00,50.55,50.57,50.43,50.43,249300.0,37.6416,37.6565,37.5522,37.5522,249300.0
2010-02-09 15:40:00,50.42,50.49,50.32,50.42,199600.0,37.5448,37.5969,37.4703,37.5448,199600.0
2010-02-09 15:50:00,50.42,50.45,50.18,50.32,420700.0,37.5448,37.5671,37.3661,37.4703,420700.0
2010-02-10 09:30:00,50.44,50.65,50.25,50.38,138700.0,37.5597,37.7161,37.4182,37.515,138700.0
2010-02-10 09:40:00,50.38,50.45,50.04,50.43,129000.0,37.515,37.5671,37.2618,37.5522,129000.0
2010-02-10 09:50:00,50.43,50.49,50.16,50.21,80000.0,37.5522,37.5969,37.3512,37.3884,80000.0
2010-02-10 10:00:00,50.22,50.22,49.69,49.73,197300.0,37.3959,37.3959,37.0012,37.031,197300.0
2010-02-10 10:10:00,49.75,49.84,49.55,49.74,116900.0,37.0459,37.1129,36.8969,37.0384,116900.0
2010-02-10 10:20:00,49.72,49.87,49.51,49.67,130200.0,37.0235,37.1352,36.8672,36.9863,130200.0
2010-02-10 10:30:00,49.69,49.76,49.43,49.64,158200.0,37.0012,37.0533,36.8076,36.964,158200.0
2010-02-10 10:40:00,49.65,49.95,49.65,49.75,84500.0,36.9714,37.1948,36.9714,37.0459,84500.0
2010-02-10 10:50:00,49.76,49.93,49.74,49.91,60800.0,37.0533,37.1799,37.0384,37.165,60800.0
2010-02-10 11:00:00,49.93,50.03,49.8,50.03,92600.0,37.1799,37.2544,37.0831,37.2544,92600.0
2010-02-10 11:10:00,50.04,50.06,49.76,49.76,54000.0,37.2618,37.2767,37.0533,37.0533,54000.0
2010-02-10 11:20:00,49.77,50.13,49.73,50.06,63200.0,37.0608,37.3288,37.031,37.2767,63200.0
2010-02-10 11:30:00,50.03,50.08,49.97,50.02,39500.0,37.2544,37.2916,37.2097,37.2469,39500.0
2010-02-10 11:40:00,49.99,50.12,49.86,49.92,50100.0,37.2246,37.3214,37.1278,37.1725,50100.0
2010-02-10 11:50:00,49.91,49.95,49.75,49.83,43600.0,37.165,37.1948,37.0459,37.1054,43600.0
2010-02-10 12:00:00,49.82,49.98,49.71,49.97,56600.0,37.098,37.2171,37.0161,37.2097,56600.0
2010-02-10 12:10:00,50.0,50.02,49.86,49.97,49400.0,37.232,37.2469,37.1278,37.2097,49400.0
2010-02-10 12:20:00,49.97,50.27,49.96,50.2,69800.0,37.2097,37.4331,37.2023,37.381,69800.0
2010-02-10 12:30:00,50.24,50.35,50.12,50.21,94500.0,37.4108,37.4927,37.3214,37.3884,94500.0
2010-02-10 12:40:00,50.2,50.37,50.19,50.28,40600.0,37.381,37.5076,37.3735,37.4405,40600.0
2010-02-10 12:50:00,50.27,50.37,50.22,50.3,33200.0,37.4331,37.5076,37.3959,37.4554,33200.0
2010-02-10 13:00:00,50.3,50.34,50.24,50.29,47700.0,37.4554,37.4852,37.4108,37.448,47700.0
2010-02-10 13:10:00,50.28,50.43,50.27,50.42,53600.0,37.4405,37.5522,37.4331,37.5448,53600.0
2010-02-10 13:20:00,50.43,50.53,50.33,50.47,64300.0,37.5522,37.6267,37.4778,37.582,64300.0
2010-02-10 13:30:00,50.46,50.47,50.29,50.31,51300.0,37.5746,37.582,37.448,37.4629,51300.0
2010-02-10 13:40:00,50.29,50.35,50.24,50.29,82600.0,37.448,37.4927,37.4108,37.448,82600.0
2010-02-10 13:50:00,50.29,50.39,50.21,50.31,42800.0,37.448,37.5224,37.3884,37.4629,42800.0
2010-02-10 14:00:00,50.3,50.44,50.3,50.37,37200.0,37.4554,37.5597,37.4554,37.5076,37200.0
2010-02-10 14:10:00,50.37,50.41,50.24,50.34,56300.0,37.5076,37.5373,37.4108,37.4852,56300.0
2010-02-10 14:20:00,50.33,50.33,50.2,50.27,51900.0,37.4778,37.4778,37.381,37.4331,51900.0
2010-02-10 14:30:00,50.27,50.27,50.11,50.17,57200.0,37.4331,37.4331,37.3139,37.3586,57200.0
2010-02-10 14:40:00,50.17,50.23,50.12,50.12,42400.0,37.3586,37.4033,37.3214,37.3214,42400.0
2010-02-10 14:50:00,50.11,50.17,50.03,50.11,84800.0,37.3139,37.3586,37.2544,37.3139,84800.0
2010-02-10 15:00:00,50.1,50.29,50.1,50.2,51000.0,37.3065,37.448,37.3065,37.381,51000.0
2010-02-10 15:10:00,50.2,50.29,50.13,50.19,52900.0,37.381,37.448,37.3288,37.3735,52900.0
2010-02-10 15:20:00,50.19,50.32,50.17,50.25,50600.0,37.3735,37.4703,37.3586,37.4182,50600.0
2010-02-10 15:30:00,50.25,50.26,49.95,50.05,165000.0,37.4182,37.4256,37.1948,37.2693,165000.0
2010-02-10 15:40:00,50.04,50.13,49.97,50.05,128500.0,37.2618,37.3288,37.2097,37.2693,128500.0
2010-02-10 15:50:00,50.05,50.11,49.98,50.05,127600.0,37.2693,37.3139,37.2171,37.2693,127600.0
2010-02-11 09:30:00,49.91,50.6,49.85,50.52,149700.0,37.165,37.6788,37.1203,37.6193,149700.0
2010-02-11 09:40:00,50.54,50.81,50.39,50.66,255400.0,37.6341,37.8352,37.5224,37.7235,255400.0
2010-02-11 09:50:00,50.67,50.84,50.5,50.71,122400.0,37.7309,37.8575,37.6044,37.7607,122400.0
2010-02-11 10:00:00,50.68,50.93,50.41,50.79,176200.0,37.7384,37.9246,37.5373,37.8203,176200.0
2010-02-11 10:10:00,50.81,51.14,50.79,51.01,180000.0,37.8352,38.0809,37.8203,37.9841,180000.0
2010-02-11 10:20:00,51.03,51.24,50.8,51.2,115100.0,37.999,38.1554,37.8277,38.1256,115100.0
2010-02-11 10:30:00,51.22,51.22,50.86,51.18,106000.0,38.1405,38.1405,37.8724,38.1107,106000.0
2010-02-11 10:40:00,51.17,51.45,51.07,51.38,197700.0,38.1033,38.3118,38.0288,38.2596,197700.0
2010-02-11 10:50:00,51.38,51.43,51.22,51.43,121000.0,38.2596,38.2969,38.1405,38.2969,121000.0
2010-02-11 11:00:00,51.43,51.5,51.31,51.45,121000.0,38.2969,38.349,38.2075,38.3118,121000.0
2010-02-11 11:10:00,51.44,51.63,51.42,51.48,97200.0,38.3043,38.4458,38.2894,38.3341,97200.0
2010-02-11 11:20:00,51.49,51.83,51.48,51.83,105100.0,38.3416,38.5947,38.3341,38.5947,105100.0
2010-02-11 11:30:00,51.83,51.86,51.62,51.62,135600.0,38.5947,38.6171,38.4384,38.4384,135600.0
2010-02-11 11:40:00,51.62,51.98,51.58,51.86,214600.0,38.4384,38.7064,38.4086,38.6171,214600.0
2010-02-11 11:50:00,51.86,51.89,51.77,51.8,113600.0,38.6171,38.6394,38.5501,38.5724,113600.0
2010-02-11 12:00:00,51.8,51.9,51.75,51.9,72700.0,38.5724,38.6469,38.5352,38.6469,72700.0
2010-02-11 12:10:00,51.89,52.05,51.84,52.0,126100.0,38.6394,38.7586,38.6022,38.7213,126100.0
2010-02-11 12:20:00,51.99,52.02,51.9,51.95,90200.0,38.7139,38.7362,38.6469,38.6841,90200.0
2010-02-11 12:30:00,51.95,52.0,51.92,51.97,64300.0,38.6841,38.7213,38.6617,38.699,64300.0
2010-02-11 12:40:00,51.96,51.98,51.89,51.92,50800.0,38.6915,38.7064,38.6394,38.6617,50800.0
2010-02-11 12:50:00,51.92,52.05,51.9,51.92,114900.0,38.6617,38.7586,38.6469,38.6617,114900.0
2010-02-11 13:00:00,51.92,52.04,51.91,52.02,96100.0,38.6617,38.7511,38.6543,38.7362,96100.0
2010-02-11 13:10:00,52.02,52.18,52.02,52.15,125700.0,38.7362,38.8554,38.7362,38.833,125700.0
2010-02-11 13:20:00,52.15,52.29,52.15,52.2,76500.0,38.833,38.9373,38.833,38.8702,76500.0
2010-02-11 13:30:00,52.2,52.42,52.17,52.19,107900.0,38.8702,39.0341,38.8479,38.8628,107900.0
2010-02-11 13:40:00,52.2,52.25,52.11,52.18,59500.0,38.8702,38.9075,38.8032,38.8554,59500.0
2010-02-11 13:50:00,52.17,52.38,52.14,52.33,160100.0,38.8479,39.0043,38.8256,38.967,160100.0
2010-02-11 14:00:00,52.33,52.4,52.3,52.35,82600.0,38.967,39.0192,38.9447,38.9819,82600.0
2010-02-11 14:10:00,52.36,52.37,52.24,52.35,72600.0,38.9894,38.9968,38.9,38.9819,72600.0
2010-02-11 14:20:00,52.35,52.48,52.27,52.45,70700.0,38.9819,39.0787,38.9224,39.0564,70700.0
2010-02-11 14:30:00,52.44,52.47,52.31,52.37,61900.0,39.049,39.0713,38.9522,38.9968,61900.0
2010-02-11 14:40:00,52.37,52.51,52.32,52.43,125300.0,38.9968,39.1011,38.9596,39.0415,125300.0
2010-02-11 14:50:00,52.41,52.49,52.4,52.46,76500.0,39.0266,39.0862,39.0192,39.0639,76500.0
2010-02-11 15:00:00,52.46,52.46,52.34,52.41,92900.0,39.0639,39.0639,38.9745,39.0266,92900.0
2010-02-11 15:10:00,52.4,52.45,52.38,52.4,63500.0,39.0192,39.0564,39.0043,39.0192,63500.0
2010-02-11 15:20:00,52.4,52.43,52.29,52.32,72200.0,39.0192,39.0415,38.9373,38.9596,72200.0
2010-02-11 15:30:00,52.32,52.43,52.27,52.29,106800.0,38.9596,39.0415,38.9224,38.9373,106800.0
2010-02-11 15:40:00,52.3,52.39,52.19,52.24,182200.0,38.9447,39.0117,38.8628,38.9,182200.0
2010-02-11 15:50:00,52.24,52.38,52.21,52.32,290300.0,38.9,39.0043,38.8777,38.9596,290300.0
2010-02-12 09:30:00,51.47,51.57,51.11,51.32,242400.0,38.3267,38.4011,38.0586,38.215,242400.0
2010-02-12 09:40:00,51.33,51.84,51.2,51.77,208900.0,38.2224,38.6022,38.1256,38.5501,208900.0
2010-02-12 09:50:00,51.77,52.13,51.55,52.09,178600.0,38.5501,38.8181,38.3862,38.7883,178600.0
2010-02-12 10:00:00,52.09,52.11,51.74,52.05,186800.0,38.7883,38.8032,38.5277,38.7586,186800.0
2010-02-12 10:10:00,52.07,52.24,51.9,52.1,197400.0,38.7734,38.9,38.6469,38.7958,197400.0
2010-02-12 10:20:00,52.1,52.46,51.96,52.45,233600.0,38.7958,39.0639,38.6915,39.0564,233600.0
2010-02-12 10:30:00,52.44,52.6,52.1,52.19,228100.0,39.049,39.1681,38.7958,38.8628,228100.0
2010-02-12 10:40:00,52.15,52.35,52.06,52.25,168500.0,38.833,38.9819,38.766,38.9075,168500.0
2010-02-12 10:50:00,52.24,52.29,52.06,52.16,107600.0,38.9,38.9373,38.766,38.8405,107600.0
2010-02-12 11:00:00,52.15,52.23,52.08,52.18,167300.0,38.833,38.8926,38.7809,38.8554,167300.0
2010-02-12 11:10:00,52.19,52.36,52.1,52.29,101400.0,38.8628,38.9894,38.7958,38.9373,101400.0
2010-02-12 11:20:00,52.3,52.48,52.28,52.28,160400.0,38.9447,39.0787,38.9298,38.9298,160400.0
2010-02-12 11:30:00,52.28,52.35,52.23,52.31,118000.0,38.9298,38.9819,38.8926,38.9522,118000.0
2010-02-12 11:40:00,52.33,52.57,52.33,52.53,100700.0,38.967,39.1458,38.967,39.116,100700.0
2010-02-12 11:50:00,52.53,52.59,52.39,52.4,153400.0,39.116,39.1607,39.0117,39.0192,153400.0
2010-02-12 12:00:00,52.4,52.68,52.39,52.6,145100.0,39.0192,39.2277,39.0117,39.1681,145100.0
2010-02-12 12:10:00,52.6,52.89,52.6,52.8,155700.0,39.1681,39.384,39.1681,39.317,155700.0
2010-02-12 12:20:00,52.8,52.91,52.72,52.79,92400.0,39.317,39.3989,39.2575,39.3096,92400.0
2010-02-12 12:30:00,52.78,52.83,52.71,52.77,99200.0,39.3021,39.3394,39.25,39.2947,99200.0
2010-02-12 12:40:00,52.78,52.78,52.64,52.7,72700.0,39.3021,39.3021,39.1979,39.2426,72700.0
2010-02-12 12:50:00,52.71,52.73,52.58,52.64,58700.0,39.25,39.2649,39.1532,39.1979,58700.0
2010-02-12 13:00:00,52.66,52.71,52.53,52.57,49700.0,39.2128,39.25,39.116,39.1458,49700.0
2010-02-12 13:10:00,52.58,52.58,52.17,52.28,96800.0,39.1532,39.1532,38.8479,38.9298,96800.0
2010-02-12 13:20:00,52.29,52.48,52.15,52.44,73500.0,38.9373,39.0787,38.833,39.049,73500.0
2010-02-12 13:30:00,52.43,52.47,52.29,52.43,63400.0,39.0415,39.0713,38.9373,39.0415,63400.0
2010-02-12 13:40:00,52.44,52.69,52.4,52.5,53800.0,39.049,39.2351,39.0192,39.0936,53800.0
2010-02-12 13:50:00,52.5,52.55,52.41,52.44,51800.0,39.0936,39.1309,39.0266,39.049,51800.0
2010-02-12 14:00:00,52.44,52.71,52.41,52.71,97800.0,39.049,39.25,39.0266,39.25,97800.0
2010-02-12 14:10:00,52.72,52.98,52.72,52.97,85300.0,39.2575,39.4511,39.2575,39.4436,85300.0
2010-02-12 14:20:00,52.97,53.16,52.95,53.09,122800.0,39.4436,39.5851,39.4287,39.533,122800.0
2010-02-12 14:30:00,53.1,53.13,52.92,52.99,89900.0,39.5404,39.5628,39.4064,39.4585,89900.0
2010-02-12 14:40:00,53.0,53.01,52.9,52.95,70300.0,39.466,39.4734,39.3915,39.4287,70300.0
2010-02-12 14:50:00,52.96,53.04,52.77,52.82,72000.0,39.4362,39.4957,39.2947,39.3319,72000.0
2010-02-12 15:00:00,52.83,52.85,52.54,52.83,96500.0,39.3394,39.3543,39.1234,39.3394,96500.0
2010-02-12 15:10:00,52.85,52.85,52.6,52.64,93100.0,39.3543,39.3543,39.1681,39.1979,93100.0
2010-02-12 15:20:00,52.64,52.8,52.6,52.71,128400.0,39.1979,39.317,39.1681,39.25,128400.0
2010-02-12 15:30:00,52.72,52.77,52.58,52.75,142800.0,39.2575,39.2947,39.1532,39.2798,142800.0
2010-02-12 15:40:00,52.76,53.1,52.72,53.03,287600.0,39.2872,39.5404,39.2575,39.4883,287600.0
2010-02-12 15:50:00,53.03,53.11,52.93,53.11,435700.0,39.4883,39.5479,39.4138,39.5479,435700.0
2010-02-16 09:30:00,53.76,53.95,53.62,53.85,206500.0,40.0319,40.1734,39.9276,40.0989,206500.0
2010-02-16 09:40:00,53.85,53.89,53.54,53.79,340900.0,40.0989,40.1287,39.8681,40.0542,340900.0
2010-02-16 09:50:00,53.79,54.0,53.72,53.91,169000.0,40.0542,40.2106,40.0021,40.1436,169000.0
2010-02-16 10:00:00,53.93,53.95,53.56,53.7,159200.0,40.1585,40.1734,39.883,39.9872,159200.0
2010-02-16 10:10:00,53.71,53.97,53.69,53.93,124600.0,39.9947,40.1883,39.9798,40.1585,124600.0
2010-02-16 10:20:00,53.92,54.05,53.78,54.05,147900.0,40.151,40.2478,40.0468,40.2478,147900.0
2010-02-16 10:30:00,54.06,54.18,53.98,54.13,201600.0,40.2553,40.3446,40.1957,40.3074,201600.0
2010-02-16 10:40:00,54.14,54.55,54.14,54.35,229900.0,40.3148,40.6202,40.3148,40.4712,229900.0
2010-02-16 10:50:00,54.36,54.38,53.9,54.16,122200.0,40.4787,40.4936,40.1361,40.3297,122200.0
2010-02-16 11:00:00,54.16,54.17,53.92,53.97,119500.0,40.3297,40.3372,40.151,40.1883,119500.0
2010-02-16 11:10:00,53.98,54.01,53.82,54.0,227100.0,40.1957,40.218,40.0766,40.2106,227100.0
2010-02-16 11:20:00,53.98,54.02,53.84,53.85,268400.0,40.1957,40.2255,40.0915,40.0989,268400.0
2010-02-16 11:30:00,53.85,53.98,53.8,53.93,80800.0,40.0989,40.1957,40.0617,40.1585,80800.0
2010-02-16 11:40:00,53.94,54.03,53.94,53.97,160700.0,40.1659,40.2329,40.1659,40.1883,160700.0
2010-02-16 11:50:00,53.97,54.07,53.91,53.96,69500.0,40.1883,40.2627,40.1436,40.1808,69500.0
2010-02-16 12:00:00,53.96,54.02,53.88,54.0,67500.0,40.1808,40.2255,40.1212,40.2106,67500.0
2010-02-16 12:10:00,54.0,54.01,53.95,53.96,115400.0,40.2106,40.218,40.1734,40.1808,115400.0
2010-02-16 12:20:00,53.96,54.04,53.9,53.97,62400.0,40.1808,40.2404,40.1361,40.1883,62400.0
2010-02-16 12:30:00,53.97,54.03,53.92,54.0,52700.0,40.1883,40.2329,40.151,40.2106,52700.0
2010-02-16 12:40:00,54.0,54.01,53.94,53.94,102400.0,40.2106,40.218,40.1659,40.1659,102400.0
2010-02-16 12:50:00,53.93,53.99,53.9,53.96,73600.0,40.1585,40.2032,40.1361,40.1808,73600.0
2010-02-16 13:00:00,53.96,53.96,53.79,53.84,108300.0,40.1808,40.1808,40.0542,40.0915,108300.0
2010-02-16 13:10:00,53.85,53.95,53.81,53.91,78400.0,40.0989,40.1734,40.0691,40.1436,78400.0
2010-02-16 13:20:00,53.92,53.94,53.84,53.93,61300.0,40.151,40.1659,40.0915,40.1585,61300.0
2010-02-16 13:30:00,53.95,53.97,53.79,53.83,95900.0,40.1734,40.1883,40.0542,40.084,95900.0
2010-02-16 13:40:00,53.83,53.89,53.76,53.89,84800.0,40.084,40.1287,40.0319,40.1287,84800.0
2010-02-16 13:50:00,53.9,53.93,53.85,53.92,71300.0,40.1361,40.1585,40.0989,40.151,71300.0
2010-02-16 14:00:00,53.92,53.94,53.75,53.78,106300.0,40.151,40.1659,40.0244,40.0468,106300.0
2010-02-16 14:10:00,53.79,53.8,53.63,53.69,144200.0,40.0542,40.0617,39.9351,39.9798,144200.0
2010-02-16 14:20:00,53.69,53.74,53.66,53.72,218500.0,39.9798,40.017,39.9574,40.0021,218500.0
2010-02-16 14:30:00,53.72,53.72,53.58,53.63,215300.0,40.0021,40.0021,39.8979,39.9351,215300.0
2010-02-16 14:40:00,53.63,53.8,53.63,53.7,88600.0,39.9351,40.0617,39.9351,39.9872,88600.0
2010-02-16 14:50:00,53.71,53.78,53.66,53.71,138000.0,39.9947,40.0468,39.9574,39.9947,138000.0
2010-02-16 15:00:00,53.72,53.82,53.67,53.76,127900.0,40.0021,40.0766,39.9649,40.0319,127900.0
2010-02-16 15:10:00,53.75,53.77,53.67,53.7,144500.0,40.0244,40.0393,39.9649,39.9872,144500.0
2010-02-16 15:20:00,53.69,53.71,53.63,53.63,165500.0,39.9798,39.9947,39.9351,39.9351,165500.0
2010-02-16 15:30:00,53.63,53.78,53.58,53.68,276100.0,39.9351,40.0468,39.8979,39.9723,276100.0
2010-02-16 15:40:00,53.69,53.77,53.59,53.6,381000.0,39.9798,40.0393,39.9053,39.9127,381000.0
2010-02-16 15:50:00,53.6,53.81,53.58,53.78,462700.0,39.9127,40.0691,39.8979,40.0468,462700.0
2010-02-17 09:30:00,57.69,58.05,57.05,57.5,2249900.0,42.9583,43.2264,42.4818,42.8168,2249900.0
2010-02-17 09:40:00,57.5,57.79,57.19,57.36,869100.0,42.8168,43.0328,42.586,42.7126,869100.0
2010-02-17 09:50:00,57.36,57.52,57.16,57.27,817000.0,42.7126,42.8317,42.5637,42.6456,817000.0
2010-02-17 10:00:00,57.27,57.34,56.73,57.07,1269500.0,42.6456,42.6977,42.2435,42.4966,1269500.0
2010-02-17 10:10:00,57.07,57.13,56.58,56.62,720400.0,42.4966,42.5413,42.1318,42.1616,720400.0
2010-02-17 10:20:00,56.61,57.12,56.61,57.08,589700.0,42.1541,42.5339,42.1541,42.5041,589700.0
2010-02-17 10:30:00,57.07,57.4,57.0,57.07,581300.0,42.4966,42.7424,42.4445,42.4966,581300.0
2010-02-17 10:40:00,57.06,57.11,56.85,56.89,499100.0,42.4892,42.5264,42.3328,42.3626,499100.0
2010-02-17 10:50:00,56.91,56.99,56.65,56.76,255900.0,42.3775,42.4371,42.1839,42.2658,255900.0
2010-02-17 11:00:00,56.76,56.76,56.51,56.6,312200.0,42.2658,42.2658,42.0796,42.1467,312200.0
2010-02-17 11:10:00,56.59,56.62,56.47,56.5,443100.0,42.1392,42.1616,42.0499,42.0722,443100.0
2010-02-17 11:20:00,56.5,56.6,56.32,56.4,319400.0,42.0722,42.1467,41.9382,41.9977,319400.0
2010-02-17 11:30:00,56.38,56.51,56.21,56.5,304300.0,41.9828,42.0796,41.8563,42.0722,304300.0
2010-02-17 11:40:00,56.5,56.59,56.4,56.45,187900.0,42.0722,42.1392,41.9977,42.035,187900.0
2010-02-17 11:50:00,56.45,56.64,56.44,56.45,293400.0,42.035,42.1765,42.0275,42.035,293400.0
2010-02-17 12:00:00,56.45,56.6,56.3,56.4,322200.0,42.035,42.1467,41.9233,41.9977,322200.0
2010-02-17 12:10:00,56.4,56.48,56.25,56.45,180000.0,41.9977,42.0573,41.886,42.035,180000.0
2010-02-17 12:20:00,56.46,56.57,56.36,56.51,157700.0,42.0424,42.1243,41.968,42.0796,157700.0
2010-02-17 12:30:00,56.54,56.6,56.41,56.42,121000.0,42.102,42.1467,42.0052,42.0126,121000.0
2010-02-17 12:40:00,56.42,56.55,56.35,56.35,182000.0,42.0126,42.1094,41.9605,41.9605,182000.0
2010-02-17 12:50:00,56.36,56.36,56.16,56.34,274700.0,41.968,41.968,41.819,41.9531,274700.0
2010-02-17 13:00:00,56.33,56.34,56.12,56.17,183000.0,41.9456,41.9531,41.7892,41.8265,183000.0
2010-02-17 13:10:00,56.17,56.31,56.14,56.27,174300.0,41.8265,41.9307,41.8041,41.9009,174300.0
2010-02-17 13:20:00,56.27,56.39,56.22,56.26,108200.0,41.9009,41.9903,41.8637,41.8935,108200.0
2010-02-17 13:30:00,56.26,56.39,56.24,56.3,177100.0,41.8935,41.9903,41.8786,41.9233,177100.0
2010-02-17 13:40:00,56.3,56.48,56.26,56.28,257700.0,41.9233,42.0573,41.8935,41.9084,257700.0
2010-02-17 13:50:00,56.28,56.4,56.24,56.32,120800.0,41.9084,41.9977,41.8786,41.9382,120800.0
2010-02-17 14:00:00,56.32,56.33,56.16,56.28,315500.0,41.9382,41.9456,41.819,41.9084,315500.0
2010-02-17 14:10:00,56.28,56.33,56.18,56.21,162300.0,41.9084,41.9456,41.8339,41.8563,162300.0
2010-02-17 14:20:00,56.23,56.24,56.05,56.18,219700.0,41.8711,41.8786,41.7371,41.8339,219700.0
2010-02-17 14:30:00,56.19,56.34,56.14,56.3,199400.0,41.8414,41.9531,41.8041,41.9233,199400.0
2010-02-17 14:40:00,56.29,56.48,56.26,56.41,489600.0,41.9158,42.0573,41.8935,42.0052,489600.0
2010-02-17 14:50:00,56.42,56.65,56.37,56.63,413300.0,42.0126,42.1839,41.9754,42.169,413300.0
2010-02-17 15:00:00,56.63,56.66,56.41,56.41,228600.0,42.169,42.1913,42.0052,42.0052,228600.0
2010-02-17 15:10:00,56.41,56.68,56.32,56.67,329200.0,42.0052,42.2062,41.9382,42.1988,329200.0
2010-02-17 15:20:00,56.68,56.86,56.6,56.63,391700.0,42.2062,42.3403,42.1467,42.169,391700.0
2010-02-17 15:30:00,56.63,56.83,56.63,56.67,340700.0,42.169,42.3179,42.169,42.1988,340700.0
2010-02-17 15:40:00,56.66,56.73,56.42,56.43,499300.0,42.1913,42.2435,42.0126,42.0201,499300.0
2010-02-17 15:50:00,56.43,56.51,56.36,56.5,694000.0,42.0201,42.0796,41.968,42.0722,694000.0
2010-02-18 09:30:00,56.92,56.96,56.45,56.89,517700.0,42.385,42.4147,42.035,42.3626,517700.0
2010-02-18 09:40:00,56.88,57.06,56.79,56.91,478400.0,42.3552,42.4892,42.2881,42.3775,478400.0
2010-02-18 09:50:00,56.9,57.03,56.81,57.01,308300.0,42.3701,42.4669,42.303,42.452,308300.0
2010-02-18 10:00:00,57.01,57.24,56.98,57.21,329200.0,42.452,42.6232,42.4296,42.6009,329200.0
2010-02-18 10:10:00,57.2,57.27,57.06,57.08,183700.0,42.5935,42.6456,42.4892,42.5041,183700.0
2010-02-18 10:20:00,57.1,57.11,56.81,56.89,188200.0,42.519,42.5264,42.303,42.3626,188200.0
2010-02-18 10:30:00,56.89,56.92,56.62,56.76,218300.0,42.3626,42.385,42.1616,42.2658,218300.0
2010-02-18 10:40:00,56.76,56.95,56.66,56.93,85000.0,42.2658,42.4073,42.1913,42.3924,85000.0
2010-02-18 10:50:00,56.93,57.23,56.9,57.13,249600.0,42.3924,42.6158,42.3701,42.5413,249600.0
2010-02-18 11:00:00,57.13,57.27,56.98,57.12,211800.0,42.5413,42.6456,42.4296,42.5339,211800.0
2010-02-18 11:10:00,57.11,57.16,57.0,57.08,86000.0,42.5264,42.5637,42.4445,42.5041,86000.0
2010-02-18 11:20:00,57.09,57.29,57.09,57.23,165700.0,42.5115,42.6605,42.5115,42.6158,165700.0
2010-02-18 11:30:00,57.22,57.27,57.14,57.22,85700.0,42.6083,42.6456,42.5488,42.6083,85700.0
2010-02-18 11:40:00,57.22,57.25,57.2,57.23,74800.0,42.6083,42.6307,42.5935,42.6158,74800.0
2010-02-18 11:50:00,57.22,57.25,57.19,57.2,49600.0,42.6083,42.6307,42.586,42.5935,49600.0
2010-02-18 12:00:00,57.21,57.3,57.14,57.19,77200.0,42.6009,42.6679,42.5488,42.586,77200.0
2010-02-18 12:10:00,57.17,57.27,57.17,57.22,125400.0,42.5711,42.6456,42.5711,42.6083,125400.0
2010-02-18 12:20:00,57.21,57.25,57.19,57.19,35500.0,42.6009,42.6307,42.586,42.586,35500.0
2010-02-18 12:30:00,57.19,57.24,57.01,57.03,109900.0,42.586,42.6232,42.452,42.4669,109900.0
2010-02-18 12:40:00,57.03,57.13,57.03,57.12,50400.0,42.4669,42.5413,42.4669,42.5339,50400.0
2010-02-18 12:50:00,57.13,57.13,57.06,57.08,25400.0,42.5413,42.5413,42.4892,42.5041,25400.0
2010-02-18 13:00:00,57.08,57.17,57.05,57.08,52300.0,42.5041,42.5711,42.4818,42.5041,52300.0
2010-02-18 13:10:00,57.08,57.19,57.06,57.15,44400.0,42.5041,42.586,42.4892,42.5562,44400.0
2010-02-18 13:20:00,57.17,57.29,57.16,57.2,85100.0,42.5711,42.6605,42.5637,42.5935,85100.0
2010-02-18 13:30:00,57.22,57.27,57.17,57.18,48900.0,42.6083,42.6456,42.5711,42.5786,48900.0
2010-02-18 13:40:00,57.18,57.27,57.16,57.23,70200.0,42.5786,42.6456,42.5637,42.6158,70200.0
2010-02-18 13:50:00,57.24,57.29,57.2,57.22,47300.0,42.6232,42.6605,42.5935,42.6083,47300.0
2010-02-18 14:00:00,57.22,57.26,57.13,57.23,95000.0,42.6083,42.6381,42.5413,42.6158,95000.0
2010-02-18 14:10:00,57.24,57.37,57.19,57.35,93500.0,42.6232,42.72,42.586,42.7051,93500.0
2010-02-18 14:20:00,57.35,57.44,57.29,57.37,96900.0,42.7051,42.7722,42.6605,42.72,96900.0
2010-02-18 14:30:00,57.37,57.52,57.15,57.43,115900.0,42.72,42.8317,42.5562,42.7647,115900.0
2010-02-18 14:40:00,57.44,57.46,57.33,57.4,104300.0,42.7722,42.7871,42.6903,42.7424,104300.0
2010-02-18 14:50:00,57.4,57.45,57.37,57.38,108100.0,42.7424,42.7796,42.72,42.7275,108100.0
2010-02-18 15:00:00,57.38,57.39,57.19,57.22,270800.0,42.7275,42.7349,42.586,42.6083,270800.0
2010-02-18 15:10:00,57.22,57.3,57.17,57.19,183800.0,42.6083,42.6679,42.5711,42.586,183800.0
2010-02-18 15:20:00,57.19,57.3,57.19,57.29,123000.0,42.586,42.6679,42.586,42.6605,123000.0
2010-02-18 15:30:00,57.29,57.44,57.27,57.31,168900.0,42.6605,42.7722,42.6456,42.6754,168900.0
2010-02-18 15:40:00,57.32,57.46,57.31,57.41,202500.0,42.6828,42.7871,42.6754,42.7498,202500.0
2010-02-18 15:50:00,57.41,57.41,57.25,57.26,301300.0,42.7498,42.7498,42.6307,42.6381,301300.0
2010-02-19 09:30:00,57.11,57.42,56.9,57.32,418000.0,42.5264,42.7573,42.3701,42.6828,418000.0
2010-02-19 09:40:00,57.32,57.38,56.89,56.94,165700.0,42.6828,42.7275,42.3626,42.3998,165700.0
2010-02-19 09:50:00,56.93,56.97,56.75,56.82,174700.0,42.3924,42.4222,42.2584,42.3105,174700.0
2010-02-19 10:00:00,56.83,56.88,56.6,56.73,149700.0,42.3179,42.3552,42.1467,42.2435,149700.0
2010-02-19 10:10:00,56.74,56.85,56.67,56.73,92400.0,42.2509,42.3328,42.1988,42.2435,92400.0
2010-02-19 10:20:00,56.74,56.86,56.65,56.81,105400.0,42.2509,42.3403,42.1839,42.303,105400.0
2010-02-19 10:30:00,56.8,56.81,56.68,56.78,67700.0,42.2956,42.303,42.2062,42.2807,67700.0
2010-02-19 10:40:00,56.79,56.87,56.71,56.81,106800.0,42.2881,42.3477,42.2286,42.303,106800.0
2010-02-19 10:50:00,56.81,57.0,56.79,56.99,58800.0,42.303,42.4445,42.2881,42.4371,58800.0
2010-02-19 11:00:00,56.99,57.15,56.97,57.07,76200.0,42.4371,42.5562,42.4222,42.4966,76200.0
2010-02-19 11:10:00,57.05,57.25,57.01,57.06,78200.0,42.4818,42.6307,42.452,42.4892,78200.0
2010-02-19 11:20:00,57.08,57.25,57.04,57.23,85700.0,42.5041,42.6307,42.4743,42.6158,85700.0
2010-02-19 11:30:00,57.23,57.26,57.06,57.25,85900.0,42.6158,42.6381,42.4892,42.6307,85900.0
2010-02-19 11:40:00,57.26,57.35,57.19,57.19,87500.0,42.6381,42.7051,42.586,42.586,87500.0
2010-02-19 11:50:00,57.18,57.49,57.18,57.47,97100.0,42.5786,42.8094,42.5786,42.7945,97100.0
2010-02-19 12:00:00,57.47,57.53,57.36,57.36,178600.0,42.7945,42.8392,42.7126,42.7126,178600.0
2010-02-19 12:10:00,57.35,57.48,57.35,57.44,110700.0,42.7051,42.8019,42.7051,42.7722,110700.0
2010-02-19 12:20:00,57.44,57.6,57.39,57.54,95800.0,42.7722,42.8913,42.7349,42.8466,95800.0
2010-02-19 12:30:00,57.55,57.6,57.51,57.56,48000.0,42.8541,42.8913,42.8243,42.8615,48000.0
2010-02-19 12:40:00,57.55,57.6,57.51,57.58,48600.0,42.8541,42.8913,42.8243,42.8764,48600.0
2010-02-19 12:50:00,57.57,57.63,57.5,57.62,59500.0,42.869,42.9136,42.8168,42.9062,59500.0
2010-02-19 13:00:00,57.63,57.72,57.59,57.72,57100.0,42.9136,42.9807,42.8839,42.9807,57100.0
2010-02-19 13:10:00,57.71,57.72,57.58,57.67,38700.0,42.9732,42.9807,42.8764,42.9434,38700.0
2010-02-19 13:20:00,57.66,57.69,57.62,57.66,41200.0,42.936,42.9583,42.9062,42.936,41200.0
2010-02-19 13:30:00,57.66,57.69,57.57,57.65,40400.0,42.936,42.9583,42.869,42.9285,40400.0
2010-02-19 13:40:00,57.65,57.66,57.56,57.63,52100.0,42.9285,42.936,42.8615,42.9136,52100.0
2010-02-19 13:50:00,57.63,57.64,57.5,57.56,64500.0,42.9136,42.9211,42.8168,42.8615,64500.0
2010-02-19 14:00:00,57.57,57.58,57.41,57.42,55100.0,42.869,42.8764,42.7498,42.7573,55100.0
2010-02-19 14:10:00,57.42,57.53,57.41,57.5,79700.0,42.7573,42.8392,42.7498,42.8168,79700.0
2010-02-19 14:20:00,57.5,57.55,57.44,57.45,46700.0,42.8168,42.8541,42.7722,42.7796,46700.0
2010-02-19 14:30:00,57.45,57.54,57.42,57.42,114100.0,42.7796,42.8466,42.7573,42.7573,114100.0
2010-02-19 14:40:00,57.42,57.44,57.32,57.39,75300.0,42.7573,42.7722,42.6828,42.7349,75300.0
2010-02-19 14:50:00,57.39,57.44,57.34,57.36,82800.0,42.7349,42.7722,42.6977,42.7126,82800.0
2010-02-19 15:00:00,57.35,57.35,57.18,57.23,76000.0,42.7051,42.7051,42.5786,42.6158,76000.0
2010-02-19 15:10:00,57.23,57.24,57.06,57.14,175100.0,42.6158,42.6232,42.4892,42.5488,175100.0
2010-02-19 15:20:00,57.15,57.18,57.08,57.09,87700.0,42.5562,42.5786,42.5041,42.5115,87700.0
2010-02-19 15:30:00,57.08,57.33,57.08,57.32,131700.0,42.5041,42.6903,42.5041,42.6828,131700.0
2010-02-19 15:40:00,57.33,57.45,57.29,57.33,271500.0,42.6903,42.7796,42.6605,42.6903,271500.0
2010-02-19 15:50:00,57.33,57.34,57.15,57.25,244900.0,42.6903,42.6977,42.5562,42.6307,244900.0
2010-02-22 09:30:00,57.6,57.75,56.92,57.32,184500.0,42.8913,43.003,42.385,42.6828,184500.0
2010-02-22 09:40:00,57.31,57.35,56.97,57.05,145700.0,42.6754,42.7051,42.4222,42.4818,145700.0
2010-02-22 09:50:00,57.03,57.17,56.97,57.11,139000.0,42.4669,42.5711,42.4222,42.5264,139000.0
2010-02-22 10:00:00,57.09,57.13,56.82,56.83,185500.0,42.5115,42.5413,42.3105,42.3179,185500.0
2010-02-22 10:10:00,56.84,57.06,56.83,56.85,127100.0,42.3254,42.4892,42.3179,42.3328,127100.0
2010-02-22 10:20:00,56.84,57.03,56.82,56.85,111000.0,42.3254,42.4669,42.3105,42.3328,111000.0
2010-02-22 10:30:00,56.83,56.9,56.55,56.61,206200.0,42.3179,42.3701,42.1094,42.1541,206200.0
2010-02-22 10:40:00,56.6,56.84,56.6,56.73,129300.0,42.1467,42.3254,42.1467,42.2435,129300.0
2010-02-22 10:50:00,56.71,56.72,56.51,56.55,164500.0,42.2286,42.236,42.0796,42.1094,164500.0
2010-02-22 11:00:00,56.54,56.69,56.54,56.61,88200.0,42.102,42.2137,42.102,42.1541,88200.0
2010-02-22 11:10:00,56.61,56.72,56.5,56.71,104800.0,42.1541,42.236,42.0722,42.2286,104800.0
2010-02-22 11:20:00,56.72,56.76,56.52,56.54,74800.0,42.236,42.2658,42.0871,42.102,74800.0
2010-02-22 11:30:00,56.54,56.61,56.49,56.5,94400.0,42.102,42.1541,42.0648,42.0722,94400.0
2010-02-22 11:40:00,56.49,56.71,56.49,56.61,58800.0,42.0648,42.2286,42.0648,42.1541,58800.0
2010-02-22 11:50:00,56.61,56.63,56.49,56.56,60100.0,42.1541,42.169,42.0648,42.1169,60100.0
2010-02-22 12:00:00,56.55,56.69,56.52,56.67,33600.0,42.1094,42.2137,42.0871,42.1988,33600.0
2010-02-22 12:10:00,56.68,56.74,56.58,56.61,40000.0,42.2062,42.2509,42.1318,42.1541,40000.0
2010-02-22 12:20:00,56.61,56.63,56.49,56.59,60300.0,42.1541,42.169,42.0648,42.1392,60300.0
2010-02-22 12:30:00,56.59,57.09,56.59,57.02,171200.0,42.1392,42.5115,42.1392,42.4594,171200.0
2010-02-22 12:40:00,57.02,57.08,56.97,56.98,57400.0,42.4594,42.5041,42.4222,42.4296,57400.0
2010-02-22 12:50:00,56.97,57.03,56.96,57.01,33200.0,42.4222,42.4669,42.4147,42.452,33200.0
2010-02-22 13:00:00,56.99,57.0,56.91,56.95,47200.0,42.4371,42.4445,42.3775,42.4073,47200.0
2010-02-22 13:10:00,56.94,56.95,56.87,56.91,33600.0,42.3998,42.4073,42.3477,42.3775,33600.0
2010-02-22 13:20:00,56.92,56.99,56.8,56.8,72600.0,42.385,42.4371,42.2956,42.2956,72600.0
2010-02-22 13:30:00,56.81,56.83,56.71,56.82,81700.0,42.303,42.3179,42.2286,42.3105,81700.0
2010-02-22 13:40:00,56.82,56.88,56.79,56.79,71200.0,42.3105,42.3552,42.2881,42.2881,71200.0
2010-02-22 13:50:00,56.78,56.79,56.7,56.72,60000.0,42.2807,42.2881,42.2211,42.236,60000.0
2010-02-22 14:00:00,56.73,56.85,56.72,56.8,64500.0,42.2435,42.3328,42.236,42.2956,64500.0
2010-02-22 14:10:00,56.79,56.83,56.78,56.81,47900.0,42.2881,42.3179,42.2807,42.303,47900.0
2010-02-22 14:20:00,56.81,56.85,56.78,56.8,93100.0,42.303,42.3328,42.2807,42.2956,93100.0
2010-02-22 14:30:00,56.8,56.85,56.8,56.83,30000.0,42.2956,42.3328,42.2956,42.3179,30000.0
2010-02-22 14:40:00,56.84,56.99,56.8,56.97,89600.0,42.3254,42.4371,42.2956,42.4222,89600.0
2010-02-22 14:50:00,56.98,57.07,56.97,57.03,58600.0,42.4296,42.4966,42.4222,42.4669,58600.0
2010-02-22 15:00:00,57.02,57.04,56.98,57.01,70400.0,42.4594,42.4743,42.4296,42.452,70400.0
2010-02-22 15:10:00,57.01,57.06,56.99,57.01,65600.0,42.452,42.4892,42.4371,42.452,65600.0
2010-02-22 15:20:00,57.01,57.02,56.95,56.97,84900.0,42.452,42.4594,42.4073,42.4222,84900.0
2010-02-22 15:30:00,56.97,57.0,56.9,56.94,128800.0,42.4222,42.4445,42.3701,42.3998,128800.0
2010-02-22 15:40:00,56.96,56.96,56.69,56.7,325800.0,42.4147,42.4147,42.2137,42.2211,325800.0
2010-02-22 15:50:00,56.7,56.74,56.64,56.73,283700.0,42.2211,42.2509,42.1765,42.2435,283700.0
2010-02-23 09:30:00,56.58,56.99,56.53,56.66,181800.0,42.1318,42.4371,42.0945,42.1913,181800.0
2010-02-23 09:40:00,56.65,57.28,56.64,57.28,200000.0,42.1839,42.653,42.1765,42.653,200000.0
2010-02-23 09:50:00,57.3,57.44,57.19,57.37,206000.0,42.6679,42.7722,42.586,42.72,206000.0
2010-02-23 10:00:00,57.34,57.41,56.66,56.99,267500.0,42.6977,42.7498,42.1913,42.4371,267500.0
2010-02-23 10:10:00,56.96,56.98,56.26,56.37,272400.0,42.4147,42.4296,41.8935,41.9754,272400.0
2010-02-23 10:20:00,56.36,56.42,56.19,56.3,148900.0,41.968,42.0126,41.8414,41.9233,148900.0
2010-02-23 10:30:00,56.27,56.34,56.03,56.25,146000.0,41.9009,41.9531,41.7222,41.886,146000.0
2010-02-23 10:40:00,56.26,56.5,56.19,56.42,182700.0,41.8935,42.0722,41.8414,42.0126,182700.0
2010-02-23 10:50:00,56.42,56.62,56.36,56.52,123500.0,42.0126,42.1616,41.968,42.0871,123500.0
2010-02-23 11:00:00,56.52,56.64,56.35,56.38,59100.0,42.0871,42.1765,41.9605,41.9828,59100.0
2010-02-23 11:10:00,56.39,56.52,56.32,56.49,74400.0,41.9903,42.0871,41.9382,42.0648,74400.0
2010-02-23 11:20:00,56.49,56.5,56.4,56.44,53800.0,42.0648,42.0722,41.9977,42.0275,53800.0
2010-02-23 11:30:00,56.45,56.53,56.35,56.35,99300.0,42.035,42.0945,41.9605,41.9605,99300.0
2010-02-23 11:40:00,56.35,56.39,56.29,56.38,34800.0,41.9605,41.9903,41.9158,41.9828,34800.0
2010-02-23 11:50:00,56.37,56.38,56.08,56.12,63400.0,41.9754,41.9828,41.7595,41.7892,63400.0
2010-02-23 12:00:00,56.12,56.12,55.83,55.87,177300.0,41.7892,41.7892,41.5733,41.6031,177300.0
2010-02-23 12:10:00,55.87,55.97,55.86,55.91,68700.0,41.6031,41.6775,41.5956,41.6329,68700.0
2010-02-23 12:20:00,55.95,55.96,55.73,55.74,113600.0,41.6626,41.6701,41.4988,41.5063,113600.0
2010-02-23 12:30:00,55.74,55.83,55.72,55.78,64300.0,41.5063,41.5733,41.4914,41.5361,64300.0
2010-02-23 12:40:00,55.78,55.78,55.56,55.68,90400.0,41.5361,41.5361,41.3722,41.4616,90400.0
2010-02-23 12:50:00,55.68,55.77,55.65,55.77,44800.0,41.4616,41.5286,41.4393,41.5286,44800.0
2010-02-23 13:00:00,55.78,55.8,55.69,55.8,37400.0,41.5361,41.551,41.469,41.551,37400.0
2010-02-23 13:10:00,55.79,55.89,55.79,55.85,33700.0,41.5435,41.618,41.5435,41.5882,33700.0
2010-02-23 13:20:00,55.84,56.01,55.83,55.98,45900.0,41.5807,41.7073,41.5733,41.685,45900.0
2010-02-23 13:30:00,55.98,56.02,55.79,55.81,60500.0,41.685,41.7148,41.5435,41.5584,60500.0
2010-02-23 13:40:00,55.81,55.82,55.57,55.63,96900.0,41.5584,41.5658,41.3797,41.4244,96900.0
2010-02-23 13:50:00,55.62,55.64,55.48,55.52,92700.0,41.4169,41.4318,41.3127,41.3425,92700.0
2010-02-23 14:00:00,55.53,55.63,55.45,55.6,95700.0,41.3499,41.4244,41.2903,41.402,95700.0
2010-02-23 14:10:00,55.59,55.89,55.59,55.78,90200.0,41.3946,41.618,41.3946,41.5361,90200.0
2010-02-23 14:20:00,55.79,55.87,55.77,55.85,62900.0,41.5435,41.6031,41.5286,41.5882,62900.0
2010-02-23 14:30:00,55.85,56.13,55.74,56.1,121400.0,41.5882,41.7967,41.5063,41.7743,121400.0
2010-02-23 14:40:00,56.1,56.2,56.02,56.11,124400.0,41.7743,41.8488,41.7148,41.7818,124400.0
2010-02-23 14:50:00,56.1,56.25,56.03,56.08,104800.0,41.7743,41.886,41.7222,41.7595,104800.0
2010-02-23 15:00:00,56.09,56.24,55.99,56.05,155300.0,41.7669,41.8786,41.6924,41.7371,155300.0
2010-02-23 15:10:00,56.04,56.24,56.01,56.22,128300.0,41.7297,41.8786,41.7073,41.8637,128300.0
2010-02-23 15:20:00,56.22,56.25,56.14,56.22,108800.0,41.8637,41.886,41.8041,41.8637,108800.0
2010-02-23 15:30:00,56.23,56.24,56.07,56.2,158400.0,41.8711,41.8786,41.752,41.8488,158400.0
2010-02-23 15:40:00,56.2,56.21,56.09,56.12,208400.0,41.8488,41.8563,41.7669,41.7892,208400.0
2010-02-23 15:50:00,56.12,56.13,56.0,56.02,263800.0,41.7892,41.7967,41.6999,41.7148,263800.0
2010-02-24 09:30:00,56.3,56.49,56.01,56.27,111200.0,41.9233,42.0648,41.7073,41.9009,111200.0
2010-02-24 09:40:00,56.27,56.55,56.08,56.54,132600.0,41.9009,42.1094,41.7595,42.102,132600.0
2010-02-24 09:50:00,56.54,56.99,56.49,56.87,237000.0,42.102,42.4371,42.0648,42.3477,237000.0
2010-02-24 10:00:00,56.87,56.88,56.21,56.24,152500.0,42.3477,42.3552,41.8563,41.8786,152500.0
2010-02-24 10:10:00,56.23,56.38,56.06,56.07,163200.0,41.8711,41.9828,41.7446,41.752,163200.0
2010-02-24 10:20:00,56.07,56.07,55.86,55.97,120300.0,41.752,41.752,41.5956,41.6775,120300.0
2010-02-24 10:30:00,55.96,56.07,55.82,56.06,197600.0,41.6701,41.752,41.5658,41.7446,197600.0
2010-02-24 10:40:00,56.07,56.6,56.05,56.53,228700.0,41.752,42.1467,41.7371,42.0945,228700.0
2010-02-24 10:50:00,56.54,56.55,56.26,56.31,85100.0,42.102,42.1094,41.8935,41.9307,85100.0
2010-02-24 11:00:00,56.32,56.6,56.3,56.41,91800.0,41.9382,42.1467,41.9233,42.0052,91800.0
2010-02-24 11:10:00,56.43,56.5,56.03,56.09,115200.0,42.0201,42.0722,41.7222,41.7669,115200.0
2010-02-24 11:20:00,56.09,56.18,56.02,56.14,53500.0,41.7669,41.8339,41.7148,41.8041,53500.0
2010-02-24 11:30:00,56.14,56.24,56.11,56.16,41400.0,41.8041,41.8786,41.7818,41.819,41400.0
2010-02-24 11:40:00,56.16,56.22,56.03,56.17,52600.0,41.819,41.8637,41.7222,41.8265,52600.0
2010-02-24 11:50:00,56.16,56.19,56.1,56.11,37700.0,41.819,41.8414,41.7743,41.7818,37700.0
2010-02-24 12:00:00,56.11,56.17,56.03,56.03,34200.0,41.7818,41.8265,41.7222,41.7222,34200.0
2010-02-24 12:10:00,56.04,56.17,56.02,56.14,39500.0,41.7297,41.8265,41.7148,41.8041,39500.0
2010-02-24 12:20:00,56.15,56.27,56.06,56.09,50000.0,41.8116,41.9009,41.7446,41.7669,50000.0
2010-02-24 12:30:00,56.08,56.16,56.04,56.07,38300.0,41.7595,41.819,41.7297,41.752,38300.0
2010-02-24 12:40:00,56.07,56.19,56.06,56.06,22400.0,41.752,41.8414,41.7446,41.7446,22400.0
2010-02-24 12:50:00,56.06,56.08,56.02,56.02,76500.0,41.7446,41.7595,41.7148,41.7148,76500.0
2010-02-24 13:00:00,56.02,56.04,55.88,55.89,75300.0,41.7148,41.7297,41.6105,41.618,75300.0
2010-02-24 13:10:00,55.89,56.15,55.88,56.03,59400.0,41.618,41.8116,41.6105,41.7222,59400.0
2010-02-24 13:20:00,56.04,56.1,55.99,56.04,37300.0,41.7297,41.7743,41.6924,41.7297,37300.0
2010-02-24 13:30:00,56.02,56.12,55.94,56.01,45800.0,41.7148,41.7892,41.6552,41.7073,45800.0
2010-02-24 13:40:00,56.01,56.01,55.89,55.91,56100.0,41.7073,41.7073,41.618,41.6329,56100.0
2010-02-24 13:50:00,55.92,56.0,55.9,55.91,49400.0,41.6403,41.6999,41.6254,41.6329,49400.0
2010-02-24 14:00:00,55.92,55.95,55.83,55.84,85300.0,41.6403,41.6626,41.5733,41.5807,85300.0
2010-02-24 14:10:00,55.84,55.92,55.75,55.78,61800.0,41.5807,41.6403,41.5137,41.5361,61800.0
2010-02-24 14:20:00,55.77,55.85,55.75,55.83,79100.0,41.5286,41.5882,41.5137,41.5733,79100.0
2010-02-24 14:30:00,55.83,55.86,55.76,55.79,137800.0,41.5733,41.5956,41.5212,41.5435,137800.0
2010-02-24 14:40:00,55.8,55.85,55.74,55.85,108700.0,41.551,41.5882,41.5063,41.5882,108700.0
2010-02-24 14:50:00,55.85,55.89,55.78,55.8,104800.0,41.5882,41.618,41.5361,41.551,104800.0
2010-02-24 15:00:00,55.81,55.88,55.79,55.84,98900.0,41.5584,41.6105,41.5435,41.5807,98900.0
2010-02-24 15:10:00,55.84,55.93,55.75,55.85,88200.0,41.5807,41.6478,41.5137,41.5882,88200.0
2010-02-24 15:20:00,55.86,55.97,55.84,55.91,79800.0,41.5956,41.6775,41.5807,41.6329,79800.0
2010-02-24 15:30:00,55.92,56.04,55.85,55.99,118600.0,41.6403,41.7297,41.5882,41.6924,118600.0
2010-02-24 15:40:00,55.99,56.16,55.99,56.07,155900.0,41.6924,41.819,41.6924,41.752,155900.0
2010-02-24 15:50:00,56.06,56.18,56.06,56.18,237900.0,41.7446,41.8339,41.7446,41.8339,237900.0
2010-02-25 09:30:00,55.27,55.51,54.83,55.01,196600.0,41.1563,41.335,40.8287,40.9627,196600.0
2010-02-25 09:40:00,55.01,55.09,54.6,54.8,178900.0,40.9627,41.0223,40.6574,40.8063,178900.0
2010-02-25 09:50:00,54.81,55.3,54.76,55.29,161300.0,40.8138,41.1786,40.7765,41.1712,161300.0
2010-02-25 10:00:00,55.29,55.47,55.12,55.23,265200.0,41.1712,41.3052,41.0446,41.1265,265200.0
2010-02-25 10:10:00,55.22,55.22,54.94,55.09,203900.0,41.1191,41.1191,40.9106,41.0223,203900.0
2010-02-25 10:20:00,55.1,55.45,55.08,55.4,194100.0,41.0297,41.2903,41.0148,41.2531,194100.0
2010-02-25 10:30:00,55.4,55.49,55.32,55.46,128500.0,41.2531,41.3201,41.1935,41.2978,128500.0
2010-02-25 10:40:00,55.44,55.57,55.35,55.52,107900.0,41.2829,41.3797,41.2159,41.3425,107900.0
2010-02-25 10:50:00,55.53,55.81,55.52,55.8,184700.0,41.3499,41.5584,41.3425,41.551,184700.0
2010-02-25 11:00:00,55.81,55.84,55.64,55.72,141100.0,41.5584,41.5807,41.4318,41.4914,141100.0
2010-02-25 11:10:00,55.72,55.79,55.58,55.65,127500.0,41.4914,41.5435,41.3871,41.4393,127500.0
2010-02-25 11:20:00,55.64,55.74,55.58,55.67,101100.0,41.4318,41.5063,41.3871,41.4542,101100.0
2010-02-25 11:30:00,55.68,55.69,55.45,55.49,125700.0,41.4616,41.469,41.2903,41.3201,125700.0
2010-02-25 11:40:00,55.49,55.76,55.49,55.66,75500.0,41.3201,41.5212,41.3201,41.4467,75500.0
2010-02-25 11:50:00,55.65,55.71,55.56,55.66,86800.0,41.4393,41.4839,41.3722,41.4467,86800.0
2010-02-25 12:00:00,55.65,55.86,55.61,55.86,83100.0,41.4393,41.5956,41.4095,41.5956,83100.0
2010-02-25 12:10:00,55.85,55.87,55.77,55.81,49400.0,41.5882,41.6031,41.5286,41.5584,49400.0
2010-02-25 12:20:00,55.81,55.84,55.69,55.72,40800.0,41.5584,41.5807,41.469,41.4914,40800.0
2010-02-25 12:30:00,55.75,55.98,55.75,55.98,56900.0,41.5137,41.685,41.5137,41.685,56900.0
2010-02-25 12:40:00,55.98,56.07,55.91,55.93,101700.0,41.685,41.752,41.6329,41.6478,101700.0
2010-02-25 12:50:00,55.93,56.08,55.91,55.93,63100.0,41.6478,41.7595,41.6329,41.6478,63100.0
2010-02-25 13:00:00,55.93,55.97,55.78,55.81,49200.0,41.6478,41.6775,41.5361,41.5584,49200.0
2010-02-25 13:10:00,55.82,55.88,55.79,55.87,44300.0,41.5658,41.6105,41.5435,41.6031,44300.0
2010-02-25 13:20:00,55.87,55.99,55.87,55.94,53900.0,41.6031,41.6924,41.6031,41.6552,53900.0
2010-02-25 13:30:00,55.94,56.15,55.94,56.14,117700.0,41.6552,41.8116,41.6552,41.8041,117700.0
2010-02-25 13:40:00,56.14,56.35,56.09,56.31,97900.0,41.8041,41.9605,41.7669,41.9307,97900.0
2010-02-25 13:50:00,56.3,56.64,55.8,56.58,138400.0,41.9233,42.1765,41.551,42.1318,138400.0
2010-02-25 14:00:00,56.59,56.7,56.36,56.37,171100.0,42.1392,42.2211,41.968,41.9754,171100.0
2010-02-25 14:10:00,56.37,56.4,56.23,56.27,74700.0,41.9754,41.9977,41.8711,41.9009,74700.0
2010-02-25 14:20:00,56.28,56.5,56.27,56.32,109400.0,41.9084,42.0722,41.9009,41.9382,109400.0
2010-02-25 14:30:00,56.32,56.46,56.27,56.28,75200.0,41.9382,42.0424,41.9009,41.9084,75200.0
2010-02-25 14:40:00,56.29,56.55,56.29,56.45,146400.0,41.9158,42.1094,41.9158,42.035,146400.0
2010-02-25 14:50:00,56.46,56.64,56.45,56.54,149800.0,42.0424,42.1765,42.035,42.102,149800.0
2010-02-25 15:00:00,56.53,56.86,56.49,56.76,184700.0,42.0945,42.3403,42.0648,42.2658,184700.0
2010-02-25 15:10:00,56.77,56.8,56.56,56.56,112100.0,42.2733,42.2956,42.1169,42.1169,112100.0
2010-02-25 15:20:00,56.56,56.69,56.52,56.69,137900.0,42.1169,42.2137,42.0871,42.2137,137900.0
2010-02-25 15:30:00,56.69,56.95,56.15,56.89,364000.0,42.2137,42.4073,41.8116,42.3626,364000.0
2010-02-25 15:40:00,56.88,57.12,56.88,56.93,424300.0,42.3552,42.5339,42.3552,42.3924,424300.0
2010-02-25 15:50:00,56.93,56.94,56.72,56.93,408500.0,42.3924,42.3998,42.236,42.3924,408500.0
2010-02-26 09:30:00,57.34,57.4,56.65,56.68,182000.0,42.6977,42.7424,42.1839,42.2062,182000.0
2010-02-26 09:40:00,56.68,57.02,56.65,56.91,93700.0,42.2062,42.4594,42.1839,42.3775,93700.0
2010-02-26 09:50:00,56.95,56.96,56.65,56.68,86800.0,42.4073,42.4147,42.1839,42.2062,86800.0
2010-02-26 10:00:00,56.68,56.82,56.24,56.54,147700.0,42.2062,42.3105,41.8786,42.102,147700.0
2010-02-26 10:10:00,56.52,56.75,56.49,56.7,82600.0,42.0871,42.2584,42.0648,42.2211,82600.0
2010-02-26 10:20:00,56.69,57.12,56.67,57.06,140600.0,42.2137,42.5339,42.1988,42.4892,140600.0
2010-02-26 10:30:00,57.07,57.3,56.99,57.21,165800.0,42.4966,42.6679,42.4371,42.6009,165800.0
2010-02-26 10:40:00,57.19,57.27,56.87,56.88,100700.0,42.586,42.6456,42.3477,42.3552,100700.0
2010-02-26 10:50:00,56.87,57.04,56.82,56.98,102200.0,42.3477,42.4743,42.3105,42.4296,102200.0
2010-02-26 11:00:00,56.99,57.11,56.85,57.08,119500.0,42.4371,42.5264,42.3328,42.5041,119500.0
2010-02-26 11:10:00,57.09,57.24,57.07,57.08,82100.0,42.5115,42.6232,42.4966,42.5041,82100.0
2010-02-26 11:20:00,57.08,57.15,56.99,57.11,62500.0,42.5041,42.5562,42.4371,42.5264,62500.0
2010-02-26 11:30:00,57.11,57.22,57.04,57.19,48000.0,42.5264,42.6083,42.4743,42.586,48000.0
2010-02-26 11:40:00,57.19,57.19,56.99,56.99,52100.0,42.586,42.586,42.4371,42.4371,52100.0
2010-02-26 11:50:00,56.99,57.07,56.95,57.07,55400.0,42.4371,42.4966,42.4073,42.4966,55400.0
2010-02-26 12:00:00,57.08,57.13,57.01,57.02,110800.0,42.5041,42.5413,42.452,42.4594,110800.0
2010-02-26 12:10:00,57.02,57.05,56.93,56.98,71600.0,42.4594,42.4818,42.3924,42.4296,71600.0
2010-02-26 12:20:00,56.98,57.03,56.91,56.99,95900.0,42.4296,42.4669,42.3775,42.4371,95900.0
2010-02-26 12:30:00,56.99,57.01,56.84,56.98,53400.0,42.4371,42.452,42.3254,42.4296,53400.0
2010-02-26 12:40:00,56.99,57.0,56.84,56.85,45700.0,42.4371,42.4445,42.3254,42.3328,45700.0
2010-02-26 12:50:00,56.86,56.96,56.74,56.93,55900.0,42.3403,42.4147,42.2509,42.3924,55900.0
2010-02-26 13:00:00,56.92,56.94,56.77,56.79,51500.0,42.385,42.3998,42.2733,42.2881,51500.0
2010-02-26 13:10:00,56.78,56.84,56.75,56.76,24400.0,42.2807,42.3254,42.2584,42.2658,24400.0
2010-02-26 13:20:00,56.76,57.0,56.74,57.0,36900.0,42.2658,42.4445,42.2509,42.4445,36900.0
2010-02-26 13:30:00,57.01,57.08,56.89,57.02,65400.0,42.452,42.5041,42.3626,42.4594,65400.0
2010-02-26 13:40:00,57.02,57.2,57.02,57.12,54300.0,42.4594,42.5935,42.4594,42.5339,54300.0
2010-02-26 13:50:00,57.1,57.17,57.07,57.13,49500.0,42.519,42.5711,42.4966,42.5413,49500.0
2010-02-26 14:00:00,57.12,57.15,57.01,57.04,50500.0,42.5339,42.5562,42.452,42.4743,50500.0
2010-02-26 14:10:00,57.04,57.08,56.96,56.96,39500.0,42.4743,42.5041,42.4147,42.4147,39500.0
2010-02-26 14:20:00,56.95,57.17,56.9,57.14,87400.0,42.4073,42.5711,42.3701,42.5488,87400.0
2010-02-26 14:30:00,57.14,57.15,57.01,57.05,80400.0,42.5488,42.5562,42.452,42.4818,80400.0
2010-02-26 14:40:00,57.05,57.1,56.97,57.09,56700.0,42.4818,42.519,42.4222,42.5115,56700.0
2010-02-26 14:50:00,57.1,57.37,57.05,57.36,162900.0,42.519,42.72,42.4818,42.7126,162900.0
2010-02-26 15:00:00,57.37,57.4,57.19,57.26,151500.0,42.72,42.7424,42.586,42.6381,151500.0
2010-02-26 15:10:00,57.25,57.4,57.25,57.32,103300.0,42.6307,42.7424,42.6307,42.6828,103300.0
2010-02-26 15:20:00,57.32,57.46,57.31,57.42,97500.0,42.6828,42.7871,42.6754,42.7573,97500.0
2010-02-26 15:30:00,57.42,57.43,57.3,57.42,134400.0,42.7573,42.7647,42.6679,42.7573,134400.0
2010-02-26 15:40:00,57.4,57.42,57.3,57.37,227100.0,42.7424,42.7573,42.6679,42.72,227100.0
2010-02-26 15:50:00,57.37,57.49,57.29,57.31,344400.0,42.72,42.8094,42.6605,42.6754,344400.0
2010-03-01 09:30:00,57.45,58.0,57.45,57.91,214600.0,42.7796,43.1892,42.7796,43.1221,214600.0
2010-03-01 09:40:00,57.94,58.24,57.9,58.18,201100.0,43.1445,43.3679,43.1147,43.3232,201100.0
2010-03-01 09:50:00,58.17,58.25,58.04,58.04,80900.0,43.3158,43.3753,43.2189,43.2189,80900.0
2010-03-01 10:00:00,58.03,58.34,57.89,58.31,158000.0,43.2115,43.4423,43.1073,43.42,158000.0
2010-03-01 10:10:00,58.32,58.41,58.21,58.24,117600.0,43.4274,43.4945,43.3455,43.3679,117600.0
2010-03-01 10:20:00,58.25,58.29,58.2,58.25,86900.0,43.3753,43.4051,43.3381,43.3753,86900.0
2010-03-01 10:30:00,58.27,58.28,57.85,57.96,192300.0,43.3902,43.3977,43.0775,43.1594,192300.0
2010-03-01 10:40:00,57.95,58.09,57.94,58.04,97600.0,43.1519,43.2562,43.1445,43.2189,97600.0
2010-03-01 10:50:00,58.05,58.31,58.03,58.2,63400.0,43.2264,43.42,43.2115,43.3381,63400.0
2010-03-01 11:00:00,58.21,58.39,58.1,58.36,124900.0,43.3455,43.4796,43.2636,43.4572,124900.0
2010-03-01 11:10:00,58.37,58.4,58.31,58.34,62200.0,43.4647,43.487,43.42,43.4423,62200.0
2010-03-01 11:20:00,58.32,58.41,58.27,58.39,61000.0,43.4274,43.4945,43.3902,43.4796,61000.0
2010-03-01 11:30:00,58.39,58.4,58.25,58.25,67800.0,43.4796,43.487,43.3753,43.3753,67800.0
2010-03-01 11:40:00,58.25,58.26,58.15,58.17,56400.0,43.3753,43.3828,43.3009,43.3158,56400.0
2010-03-01 11:50:00,58.16,58.37,58.15,58.35,40000.0,43.3083,43.4647,43.3009,43.4498,40000.0
2010-03-01 12:00:00,58.35,58.45,58.3,58.45,85300.0,43.4498,43.5243,43.4126,43.5243,85300.0
2010-03-01 12:10:00,58.44,58.46,58.33,58.37,67500.0,43.5168,43.5317,43.4349,43.4647,67500.0
2010-03-01 12:20:00,58.37,58.37,58.23,58.26,41100.0,43.4647,43.4647,43.3604,43.3828,41100.0
2010-03-01 12:30:00,58.27,58.35,58.23,58.25,39800.0,43.3902,43.4498,43.3604,43.3753,39800.0
2010-03-01 12:40:00,58.24,58.25,58.18,58.19,82300.0,43.3679,43.3753,43.3232,43.3306,82300.0
2010-03-01 12:50:00,58.2,58.2,57.96,58.02,88700.0,43.3381,43.3381,43.1594,43.2041,88700.0
2010-03-01 13:00:00,58.03,58.08,57.97,58.07,52400.0,43.2115,43.2487,43.1668,43.2413,52400.0
2010-03-01 13:10:00,58.05,58.14,58.04,58.12,32500.0,43.2264,43.2934,43.2189,43.2785,32500.0
2010-03-01 13:20:00,58.11,58.14,58.0,58.13,42000.0,43.2711,43.2934,43.1892,43.286,42000.0
2010-03-01 13:30:00,58.14,58.27,58.13,58.21,35500.0,43.2934,43.3902,43.286,43.3455,35500.0
2010-03-01 13:40:00,58.2,58.33,58.19,58.32,38600.0,43.3381,43.4349,43.3306,43.4274,38600.0
2010-03-01 13:50:00,58.32,58.32,58.24,58.25,23800.0,43.4274,43.4274,43.3679,43.3753,23800.0
2010-03-01 14:00:00,58.25,58.26,58.16,58.21,24300.0,43.3753,43.3828,43.3083,43.3455,24300.0
2010-03-01 14:10:00,58.21,58.29,58.2,58.27,46000.0,43.3455,43.4051,43.3381,43.3902,46000.0
2010-03-01 14:20:00,58.27,58.27,58.17,58.25,37000.0,43.3902,43.3902,43.3158,43.3753,37000.0
2010-03-01 14:30:00,58.25,58.28,58.15,58.19,49000.0,43.3753,43.3977,43.3009,43.3306,49000.0
2010-03-01 14:40:00,58.19,58.3,58.17,58.24,47800.0,43.3306,43.4126,43.3158,43.3679,47800.0
2010-03-01 14:50:00,58.24,58.31,58.23,58.28,83000.0,43.3679,43.42,43.3604,43.3977,83000.0
2010-03-01 15:00:00,58.28,58.3,58.08,58.13,79300.0,43.3977,43.4126,43.2487,43.286,79300.0
2010-03-01 15:10:00,58.13,58.23,58.1,58.16,82700.0,43.286,43.3604,43.2636,43.3083,82700.0
2010-03-01 15:20:00,58.15,58.33,58.15,58.24,80800.0,43.3009,43.4349,43.3009,43.3679,80800.0
2010-03-01 15:30:00,58.25,58.3,58.21,58.27,124100.0,43.3753,43.4126,43.3455,43.3902,124100.0
2010-03-01 15:40:00,58.27,58.3,58.18,58.2,145400.0,43.3902,43.4126,43.3232,43.3381,145400.0
2010-03-01 15:50:00,58.2,58.31,58.16,58.3,269500.0,43.3381,43.42,43.3083,43.4126,269500.0
2010-03-02 09:30:00,58.58,58.83,58.58,58.81,140800.0,43.6211,43.8072,43.6211,43.7923,140800.0
2010-03-02 09:40:00,58.79,58.99,58.73,58.74,147900.0,43.7774,43.9264,43.7328,43.7402,147900.0
2010-03-02 09:50:00,58.74,58.94,58.56,58.85,109900.0,43.7402,43.8891,43.6062,43.8221,109900.0
2010-03-02 10:00:00,58.86,58.95,58.63,58.63,107100.0,43.8296,43.8966,43.6583,43.6583,107100.0
2010-03-02 10:10:00,58.64,58.64,58.2,58.41,141000.0,43.6657,43.6657,43.3381,43.4945,141000.0
2010-03-02 10:20:00,58.43,58.51,58.38,58.49,97600.0,43.5094,43.5689,43.4721,43.554,97600.0
2010-03-02 10:30:00,58.49,58.51,58.27,58.3,121400.0,43.554,43.5689,43.3902,43.4126,121400.0
2010-03-02 10:40:00,58.32,58.37,58.28,58.28,67200.0,43.4274,43.4647,43.3977,43.3977,67200.0
2010-03-02 10:50:00,58.27,58.3,58.13,58.14,92900.0,43.3902,43.4126,43.286,43.2934,92900.0
2010-03-02 11:00:00,58.15,58.26,58.11,58.18,98400.0,43.3009,43.3828,43.2711,43.3232,98400.0
2010-03-02 11:10:00,58.17,58.23,58.01,58.03,119100.0,43.3158,43.3604,43.1966,43.2115,119100.0
2010-03-02 11:20:00,58.04,58.09,58.0,58.05,83600.0,43.2189,43.2562,43.1892,43.2264,83600.0
2010-03-02 11:30:00,58.06,58.07,57.95,58.01,111000.0,43.2338,43.2413,43.1519,43.1966,111000.0
2010-03-02 11:40:00,58.01,58.03,57.95,57.96,52200.0,43.1966,43.2115,43.1519,43.1594,52200.0
2010-03-02 11:50:00,57.96,58.03,57.95,57.97,55900.0,43.1594,43.2115,43.1519,43.1668,55900.0
2010-03-02 12:00:00,57.96,58.03,57.93,57.96,53500.0,43.1594,43.2115,43.137,43.1594,53500.0
2010-03-02 12:10:00,57.97,57.97,57.71,57.72,171900.0,43.1668,43.1668,42.9732,42.9807,171900.0
2010-03-02 12:20:00,57.73,57.81,57.66,57.81,80000.0,42.9881,43.0477,42.936,43.0477,80000.0
2010-03-02 12:30:00,57.8,57.88,57.75,57.85,74200.0,43.0402,43.0998,43.003,43.0775,74200.0
2010-03-02 12:40:00,57.86,58.0,57.83,58.0,39600.0,43.0849,43.1892,43.0626,43.1892,39600.0
2010-03-02 12:50:00,57.99,58.12,57.96,58.09,74600.0,43.1817,43.2785,43.1594,43.2562,74600.0
2010-03-02 13:00:00,58.1,58.12,58.06,58.07,33600.0,43.2636,43.2785,43.2338,43.2413,33600.0
2010-03-02 13:10:00,58.07,58.12,58.03,58.09,32000.0,43.2413,43.2785,43.2115,43.2562,32000.0
2010-03-02 13:20:00,58.08,58.18,58.06,58.15,39100.0,43.2487,43.3232,43.2338,43.3009,39100.0
2010-03-02 13:30:00,58.16,58.19,58.13,58.19,36400.0,43.3083,43.3306,43.286,43.3306,36400.0
2010-03-02 13:40:00,58.18,58.29,58.17,58.27,52500.0,43.3232,43.4051,43.3158,43.3902,52500.0
2010-03-02 13:50:00,58.27,58.48,58.23,58.42,73900.0,43.3902,43.5466,43.3604,43.5019,73900.0
2010-03-02 14:00:00,58.41,58.47,58.28,58.29,79100.0,43.4945,43.5391,43.3977,43.4051,79100.0
2010-03-02 14:10:00,58.3,58.32,58.17,58.31,53400.0,43.4126,43.4274,43.3158,43.42,53400.0
2010-03-02 14:20:00,58.3,58.35,58.19,58.19,66000.0,43.4126,43.4498,43.3306,43.3306,66000.0
2010-03-02 14:30:00,58.17,58.26,58.06,58.26,79100.0,43.3158,43.3828,43.2338,43.3828,79100.0
2010-03-02 14:40:00,58.25,58.28,58.18,58.22,59300.0,43.3753,43.3977,43.3232,43.353,59300.0
2010-03-02 14:50:00,58.21,58.21,58.03,58.07,68500.0,43.3455,43.3455,43.2115,43.2413,68500.0
2010-03-02 15:00:00,58.08,58.21,58.07,58.19,69700.0,43.2487,43.3455,43.2413,43.3306,69700.0
2010-03-02 15:10:00,58.2,58.24,58.06,58.07,60200.0,43.3381,43.3679,43.2338,43.2413,60200.0
2010-03-02 15:20:00,58.08,58.11,58.02,58.02,67000.0,43.2487,43.2711,43.2041,43.2041,67000.0
2010-03-02 15:30:00,58.01,58.17,57.96,58.13,147600.0,43.1966,43.3158,43.1594,43.286,147600.0
2010-03-02 15:40:00,58.14,58.22,58.08,58.16,147600.0,43.2934,43.353,43.2487,43.3083,147600.0
2010-03-02 15:50:00,58.16,58.21,58.06,58.21,212900.0,43.3083,43.3455,43.2338,43.3455,212900.0
2010-03-03 09:30:00,58.35,58.89,58.35,58.89,136100.0,43.4498,43.8519,43.4498,43.8519,136100.0
2010-03-03 09:40:00,58.85,58.97,58.72,58.79,149600.0,43.8221,43.9115,43.7253,43.7774,149600.0
2010-03-03 09:50:00,58.78,58.81,58.66,58.7,86000.0,43.77,43.7923,43.6806,43.7104,86000.0
2010-03-03 10:00:00,58.7,58.85,58.65,58.77,192800.0,43.7104,43.8221,43.6732,43.7625,192800.0
2010-03-03 10:10:00,58.76,58.96,58.67,58.91,64000.0,43.7551,43.904,43.6881,43.8668,64000.0
2010-03-03 10:20:00,58.92,58.99,58.91,58.96,50300.0,43.8742,43.9264,43.8668,43.904,50300.0
2010-03-03 10:30:00,58.96,59.2,58.89,59.17,213500.0,43.904,44.0827,43.8519,44.0604,213500.0
2010-03-03 10:40:00,59.18,59.35,59.14,59.35,167500.0,44.0678,44.1944,44.0381,44.1944,167500.0
2010-03-03 10:50:00,59.34,59.56,59.26,59.52,182400.0,44.187,44.3508,44.1274,44.321,182400.0
2010-03-03 11:00:00,59.52,59.7,59.52,59.63,216600.0,44.321,44.4551,44.321,44.4029,216600.0
2010-03-03 11:10:00,59.6,59.69,59.37,59.42,113700.0,44.3806,44.4476,44.2093,44.2466,113700.0
2010-03-03 11:20:00,59.41,59.45,59.22,59.23,121900.0,44.2391,44.2689,44.0976,44.1051,121900.0
2010-03-03 11:30:00,59.25,59.3,59.17,59.21,50300.0,44.12,44.1572,44.0604,44.0902,50300.0
2010-03-03 11:40:00,59.21,59.23,59.1,59.2,74000.0,44.0902,44.1051,44.0083,44.0827,74000.0
2010-03-03 11:50:00,59.19,59.23,59.14,59.2,39100.0,44.0753,44.1051,44.0381,44.0827,39100.0
2010-03-03 12:00:00,59.19,59.36,59.19,59.25,107900.0,44.0753,44.2019,44.0753,44.12,107900.0
2010-03-03 12:10:00,59.25,59.27,59.06,59.08,78800.0,44.12,44.1349,43.9785,43.9934,78800.0
2010-03-03 12:20:00,59.08,59.18,59.03,59.1,69400.0,43.9934,44.0678,43.9561,44.0083,69400.0
2010-03-03 12:30:00,59.1,59.15,58.86,58.87,88400.0,44.0083,44.0455,43.8296,43.837,88400.0
2010-03-03 12:40:00,58.87,58.92,58.78,58.92,74300.0,43.837,43.8742,43.77,43.8742,74300.0
2010-03-03 12:50:00,58.91,58.92,58.74,58.77,52100.0,43.8668,43.8742,43.7402,43.7625,52100.0
2010-03-03 13:00:00,58.76,58.82,58.74,58.75,52400.0,43.7551,43.7998,43.7402,43.7476,52400.0
2010-03-03 13:10:00,58.76,58.96,58.72,58.96,53300.0,43.7551,43.904,43.7253,43.904,53300.0
2010-03-03 13:20:00,58.95,59.06,58.95,58.96,48100.0,43.8966,43.9785,43.8966,43.904,48100.0
2010-03-03 13:30:00,58.96,58.99,58.88,58.9,33400.0,43.904,43.9264,43.8444,43.8593,33400.0
2010-03-03 13:40:00,58.9,59.0,58.88,58.92,29200.0,43.8593,43.9338,43.8444,43.8742,29200.0
2010-03-03 13:50:00,58.93,58.95,58.85,58.91,33000.0,43.8817,43.8966,43.8221,43.8668,33000.0
2010-03-03 14:00:00,58.91,59.01,58.88,58.93,60800.0,43.8668,43.9413,43.8444,43.8817,60800.0
2010-03-03 14:10:00,58.92,58.93,58.74,58.77,55400.0,43.8742,43.8817,43.7402,43.7625,55400.0
2010-03-03 14:20:00,58.78,58.8,58.51,58.6,67500.0,43.77,43.7849,43.5689,43.6359,67500.0
2010-03-03 14:30:00,58.62,58.66,58.54,58.55,60600.0,43.6508,43.6806,43.5913,43.5987,60600.0
2010-03-03 14:40:00,58.57,58.65,58.33,58.36,85100.0,43.6136,43.6732,43.4349,43.4572,85100.0
2010-03-03 14:50:00,58.36,58.54,58.35,58.52,67600.0,43.4572,43.5913,43.4498,43.5764,67600.0
2010-03-03 15:00:00,58.53,58.63,58.47,58.61,85300.0,43.5838,43.6583,43.5391,43.6434,85300.0
2010-03-03 15:10:00,58.62,58.74,58.57,58.72,83700.0,43.6508,43.7402,43.6136,43.7253,83700.0
2010-03-03 15:20:00,58.73,58.76,58.6,58.6,88800.0,43.7328,43.7551,43.6359,43.6359,88800.0
2010-03-03 15:30:00,58.61,58.82,58.58,58.74,134900.0,43.6434,43.7998,43.6211,43.7402,134900.0
2010-03-03 15:40:00,58.75,58.79,58.72,58.74,155600.0,43.7476,43.7774,43.7253,43.7402,155600.0
2010-03-03 15:50:00,58.75,58.75,58.6,58.67,230400.0,43.7476,43.7476,43.6359,43.6881,230400.0
2010-03-04 09:30:00,59.11,59.33,58.78,59.03,94400.0,44.0157,44.1795,43.77,43.9561,94400.0
2010-03-04 09:40:00,59.06,59.18,58.65,58.67,139700.0,43.9785,44.0678,43.6732,43.6881,139700.0
2010-03-04 09:50:00,58.68,58.82,58.65,58.77,80100.0,43.6955,43.7998,43.6732,43.7625,80100.0
2010-03-04 10:00:00,58.76,58.85,58.67,58.82,119500.0,43.7551,43.8221,43.6881,43.7998,119500.0
2010-03-04 10:10:00,58.83,59.01,58.7,58.71,189000.0,43.8072,43.9413,43.7104,43.7179,189000.0
2010-03-04 10:20:00,58.71,58.81,58.62,58.76,116000.0,43.7179,43.7923,43.6508,43.7551,116000.0
2010-03-04 10:30:00,58.77,58.78,58.25,58.26,272900.0,43.7625,43.77,43.3753,43.3828,272900.0
2010-03-04 10:40:00,58.27,58.43,58.17,58.43,140600.0,43.3902,43.5094,43.3158,43.5094,140600.0
2010-03-04 10:50:00,58.44,58.47,58.2,58.31,123600.0,43.5168,43.5391,43.3381,43.42,123600.0
2010-03-04 11:00:00,58.3,58.34,58.22,58.32,74100.0,43.4126,43.4423,43.353,43.4274,74100.0
2010-03-04 11:10:00,58.31,58.38,58.31,58.32,55300.0,43.42,43.4721,43.42,43.4274,55300.0
2010-03-04 11:20:00,58.31,58.38,58.27,58.31,59900.0,43.42,43.4721,43.3902,43.42,59900.0
2010-03-04 11:30:00,58.31,58.37,58.11,58.13,92100.0,43.42,43.4647,43.2711,43.286,92100.0
2010-03-04 11:40:00,58.13,58.24,58.12,58.23,59700.0,43.286,43.3679,43.2785,43.3604,59700.0
2010-03-04 11:50:00,58.22,58.29,58.16,58.18,50100.0,43.353,43.4051,43.3083,43.3232,50100.0
2010-03-04 12:00:00,58.19,58.2,58.07,58.16,41300.0,43.3306,43.3381,43.2413,43.3083,41300.0
2010-03-04 12:10:00,58.16,58.26,58.12,58.25,34400.0,43.3083,43.3828,43.2785,43.3753,34400.0
2010-03-04 12:20:00,58.26,58.33,58.23,58.27,47600.0,43.3828,43.4349,43.3604,43.3902,47600.0
2010-03-04 12:30:00,58.27,58.32,58.22,58.23,35000.0,43.3902,43.4274,43.353,43.3604,35000.0
2010-03-04 12:40:00,58.24,58.3,58.16,58.26,30900.0,43.3679,43.4126,43.3083,43.3828,30900.0
2010-03-04 12:50:00,58.27,58.29,58.24,58.29,45500.0,43.3902,43.4051,43.3679,43.4051,45500.0
2010-03-04 13:00:00,58.28,58.29,58.25,58.28,44000.0,43.3977,43.4051,43.3753,43.3977,44000.0
2010-03-04 13:10:00,58.29,58.36,58.23,58.32,30600.0,43.4051,43.4572,43.3604,43.4274,30600.0
2010-03-04 13:20:00,58.32,58.32,58.2,58.25,24200.0,43.4274,43.4274,43.3381,43.3753,24200.0
2010-03-04 13:30:00,58.25,58.26,58.17,58.21,29700.0,43.3753,43.3828,43.3158,43.3455,29700.0
2010-03-04 13:40:00,58.21,58.23,58.12,58.14,29600.0,43.3455,43.3604,43.2785,43.2934,29600.0
2010-03-04 13:50:00,58.14,58.21,58.12,58.18,37300.0,43.2934,43.3455,43.2785,43.3232,37300.0
2010-03-04 14:00:00,58.19,58.25,58.1,58.2,39900.0,43.3306,43.3753,43.2636,43.3381,39900.0
2010-03-04 14:10:00,58.21,58.24,58.11,58.15,62700.0,43.3455,43.3679,43.2711,43.3009,62700.0
2010-03-04 14:20:00,58.15,58.26,58.14,58.24,25800.0,43.3009,43.3828,43.2934,43.3679,25800.0
2010-03-04 14:30:00,58.24,58.28,58.2,58.23,53100.0,43.3679,43.3977,43.3381,43.3604,53100.0
2010-03-04 14:40:00,58.24,58.26,58.2,58.25,55800.0,43.3679,43.3828,43.3381,43.3753,55800.0
2010-03-04 14:50:00,58.24,58.29,58.2,58.27,45500.0,43.3679,43.4051,43.3381,43.3902,45500.0
2010-03-04 15:00:00,58.28,58.33,58.24,58.31,79400.0,43.3977,43.4349,43.3679,43.42,79400.0
2010-03-04 15:10:00,58.32,58.39,58.3,58.39,70900.0,43.4274,43.4796,43.4126,43.4796,70900.0
2010-03-04 15:20:00,58.37,58.44,58.33,58.43,83400.0,43.4647,43.5168,43.4349,43.5094,83400.0
2010-03-04 15:30:00,58.43,58.47,58.36,58.39,122400.0,43.5094,43.5391,43.4572,43.4796,122400.0
2010-03-04 15:40:00,58.39,58.6,58.39,58.51,188900.0,43.4796,43.6359,43.4796,43.5689,188900.0
2010-03-04 15:50:00,58.51,58.57,58.48,58.48,305200.0,43.5689,43.6136,43.5466,43.5466,305200.0
2010-03-05 09:30:00,58.97,59.48,58.97,59.43,170200.0,43.9115,44.2912,43.9115,44.254,170200.0
2010-03-05 09:40:00,59.4,59.65,59.33,59.63,124300.0,44.2317,44.4178,44.1795,44.4029,124300.0
2010-03-05 09:50:00,59.63,59.85,59.61,59.8,208100.0,44.4029,44.5667,44.388,44.5295,208100.0
2010-03-05 10:00:00,59.78,59.81,59.59,59.7,116900.0,44.5146,44.537,44.3731,44.4551,116900.0
2010-03-05 10:10:00,59.7,59.78,59.63,59.69,138700.0,44.4551,44.5146,44.4029,44.4476,138700.0
2010-03-05 10:20:00,59.71,59.79,59.62,59.74,98800.0,44.4625,44.5221,44.3955,44.4848,98800.0
2010-03-05 10:30:00,59.74,59.75,59.46,59.58,89600.0,44.4848,44.4923,44.2763,44.3657,89600.0
2010-03-05 10:40:00,59.57,59.58,59.41,59.45,77200.0,44.3582,44.3657,44.2391,44.2689,77200.0
2010-03-05 10:50:00,59.45,59.55,59.44,59.55,70200.0,44.2689,44.3434,44.2614,44.3434,70200.0
2010-03-05 11:00:00,59.56,59.61,59.49,59.52,67600.0,44.3508,44.388,44.2987,44.321,67600.0
2010-03-05 11:10:00,59.52,59.54,59.42,59.51,87200.0,44.321,44.3359,44.2466,44.3136,87200.0
2010-03-05 11:20:00,59.51,59.53,59.35,59.4,50400.0,44.3136,44.3285,44.1944,44.2317,50400.0
2010-03-05 11:30:00,59.4,59.45,59.39,59.43,32700.0,44.2317,44.2689,44.2242,44.254,32700.0
2010-03-05 11:40:00,59.42,59.43,59.36,59.4,27000.0,44.2466,44.254,44.2019,44.2317,27000.0
2010-03-05 11:50:00,59.4,59.42,59.3,59.31,30300.0,44.2317,44.2466,44.1572,44.1646,30300.0
2010-03-05 12:00:00,59.3,59.35,59.3,59.32,38000.0,44.1572,44.1944,44.1572,44.1721,38000.0
2010-03-05 12:10:00,59.31,59.35,59.3,59.32,18500.0,44.1646,44.1944,44.1572,44.1721,18500.0
2010-03-05 12:20:00,59.31,59.4,59.24,59.32,49500.0,44.1646,44.2317,44.1125,44.1721,49500.0
2010-03-05 12:30:00,59.32,59.33,59.26,59.28,23800.0,44.1721,44.1795,44.1274,44.1423,23800.0
2010-03-05 12:40:00,59.28,59.31,59.23,59.24,33100.0,44.1423,44.1646,44.1051,44.1125,33100.0
2010-03-05 12:50:00,59.24,59.31,59.22,59.29,27900.0,44.1125,44.1646,44.0976,44.1497,27900.0
2010-03-05 13:00:00,59.31,59.37,59.31,59.36,43100.0,44.1646,44.2093,44.1646,44.2019,43100.0
2010-03-05 13:10:00,59.37,59.52,59.37,59.48,56900.0,44.2093,44.321,44.2093,44.2912,56900.0
2010-03-05 13:20:00,59.47,59.48,59.37,59.37,23600.0,44.2838,44.2912,44.2093,44.2093,23600.0
2010-03-05 13:30:00,59.37,59.4,59.34,59.34,17300.0,44.2093,44.2317,44.187,44.187,17300.0
2010-03-05 13:40:00,59.35,59.37,59.21,59.24,36900.0,44.1944,44.2093,44.0902,44.1125,36900.0
2010-03-05 13:50:00,59.24,59.31,59.24,59.26,30000.0,44.1125,44.1646,44.1125,44.1274,30000.0
2010-03-05 14:00:00,59.25,59.38,59.25,59.33,35100.0,44.12,44.2168,44.12,44.1795,35100.0
2010-03-05 14:10:00,59.34,59.34,59.24,59.26,28300.0,44.187,44.187,44.1125,44.1274,28300.0
2010-03-05 14:20:00,59.26,59.27,59.21,59.22,43800.0,44.1274,44.1349,44.0902,44.0976,43800.0
2010-03-05 14:30:00,59.22,59.25,59.21,59.21,55200.0,44.0976,44.12,44.0902,44.0902,55200.0
2010-03-05 14:40:00,59.21,59.48,59.19,59.44,140600.0,44.0902,44.2912,44.0753,44.2614,140600.0
2010-03-05 14:50:00,59.46,59.57,59.45,59.55,67100.0,44.2763,44.3582,44.2689,44.3434,67100.0
2010-03-05 15:00:00,59.53,59.7,59.53,59.66,90400.0,44.3285,44.4551,44.3285,44.4253,90400.0
2010-03-05 15:10:00,59.66,59.66,59.52,59.55,96400.0,44.4253,44.4253,44.321,44.3434,96400.0
2010-03-05 15:20:00,59.56,59.6,59.4,59.49,78900.0,44.3508,44.3806,44.2317,44.2987,78900.0
2010-03-05 15:30:00,59.48,59.59,59.42,59.51,84700.0,44.2912,44.3731,44.2466,44.3136,84700.0
2010-03-05 15:40:00,59.5,59.57,59.49,59.51,121600.0,44.3061,44.3582,44.2987,44.3136,121600.0
2010-03-05 15:50:00,59.51,59.59,59.49,59.54,300300.0,44.3136,44.3731,44.2987,44.3359,300300.0
2010-03-08 09:30:00,59.59,59.78,59.4,59.54,111300.0,44.3731,44.5146,44.2317,44.3359,111300.0
2010-03-08 09:40:00,59.56,59.77,59.56,59.58,104400.0,44.3508,44.5072,44.3508,44.3657,104400.0
2010-03-08 09:50:00,59.55,59.59,59.33,59.34,56400.0,44.3434,44.3731,44.1795,44.187,56400.0
2010-03-08 10:00:00,59.34,59.43,59.25,59.38,70600.0,44.187,44.254,44.12,44.2168,70600.0
2010-03-08 10:10:00,59.38,59.46,59.29,59.43,77200.0,44.2168,44.2763,44.1497,44.254,77200.0
2010-03-08 10:20:00,59.43,59.58,59.42,59.54,54100.0,44.254,44.3657,44.2466,44.3359,54100.0
2010-03-08 10:30:00,59.54,59.6,59.42,59.6,68300.0,44.3359,44.3806,44.2466,44.3806,68300.0
2010-03-08 10:40:00,59.6,59.61,59.35,59.35,61600.0,44.3806,44.388,44.1944,44.1944,61600.0
2010-03-08 10:50:00,59.36,59.4,59.26,59.3,35600.0,44.2019,44.2317,44.1274,44.1572,35600.0
2010-03-08 11:00:00,59.31,59.34,59.21,59.27,33200.0,44.1646,44.187,44.0902,44.1349,33200.0
2010-03-08 11:10:00,59.27,59.29,59.18,59.18,53400.0,44.1349,44.1497,44.0678,44.0678,53400.0
2010-03-08 11:20:00,59.18,59.21,58.9,58.92,122000.0,44.0678,44.0902,43.8593,43.8742,122000.0
2010-03-08 11:30:00,58.92,59.03,58.9,59.02,56100.0,43.8742,43.9561,43.8593,43.9487,56100.0
2010-03-08 11:40:00,59.04,59.13,58.93,58.96,56600.0,43.9636,44.0306,43.8817,43.904,56600.0
2010-03-08 11:50:00,58.98,58.98,58.81,58.82,55500.0,43.9189,43.9189,43.7923,43.7998,55500.0
2010-03-08 12:00:00,58.82,58.98,58.78,58.98,55100.0,43.7998,43.9189,43.77,43.9189,55100.0
2010-03-08 12:10:00,58.98,59.1,58.97,59.07,34800.0,43.9189,44.0083,43.9115,43.9859,34800.0
2010-03-08 12:20:00,59.07,59.13,59.01,59.11,38800.0,43.9859,44.0306,43.9413,44.0157,38800.0
2010-03-08 12:30:00,59.11,59.13,59.04,59.07,20500.0,44.0157,44.0306,43.9636,43.9859,20500.0
2010-03-08 12:40:00,59.07,59.07,58.87,58.94,47200.0,43.9859,43.9859,43.837,43.8891,47200.0
2010-03-08 12:50:00,58.94,59.0,58.91,59.0,36600.0,43.8891,43.9338,43.8668,43.9338,36600.0
2010-03-08 13:00:00,59.0,59.2,59.0,59.19,64800.0,43.9338,44.0827,43.9338,44.0753,64800.0
2010-03-08 13:10:00,59.18,59.24,59.18,59.23,33900.0,44.0678,44.1125,44.0678,44.1051,33900.0
2010-03-08 13:20:00,59.24,59.31,59.23,59.31,40500.0,44.1125,44.1646,44.1051,44.1646,40500.0
2010-03-08 13:30:00,59.31,59.36,59.28,59.35,34300.0,44.1646,44.2019,44.1423,44.1944,34300.0
2010-03-08 13:40:00,59.34,59.35,59.27,59.29,30300.0,44.187,44.1944,44.1349,44.1497,30300.0
2010-03-08 13:50:00,59.29,59.31,59.24,59.26,30100.0,44.1497,44.1646,44.1125,44.1274,30100.0
2010-03-08 14:00:00,59.28,59.3,59.15,59.21,39900.0,44.1423,44.1572,44.0455,44.0902,39900.0
2010-03-08 14:10:00,59.22,59.27,59.2,59.21,20900.0,44.0976,44.1349,44.0827,44.0902,20900.0
2010-03-08 14:20:00,59.19,59.22,59.12,59.21,28000.0,44.0753,44.0976,44.0232,44.0902,28000.0
2010-03-08 14:30:00,59.21,59.29,59.21,59.26,41700.0,44.0902,44.1497,44.0902,44.1274,41700.0
2010-03-08 14:40:00,59.26,59.28,59.24,59.25,33500.0,44.1274,44.1423,44.1125,44.12,33500.0
2010-03-08 14:50:00,59.25,59.29,59.14,59.17,29800.0,44.12,44.1497,44.0381,44.0604,29800.0
2010-03-08 15:00:00,59.17,59.21,59.09,59.13,53400.0,44.0604,44.0902,44.0008,44.0306,53400.0
2010-03-08 15:10:00,59.13,59.15,59.08,59.15,53100.0,44.0306,44.0455,43.9934,44.0455,53100.0
2010-03-08 15:20:00,59.14,59.17,59.08,59.1,49000.0,44.0381,44.0604,43.9934,44.0083,49000.0
2010-03-08 15:30:00,59.11,59.17,59.11,59.13,122400.0,44.0157,44.0604,44.0157,44.0306,122400.0
2010-03-08 15:40:00,59.12,59.23,59.12,59.21,119200.0,44.0232,44.1051,44.0232,44.0902,119200.0
2010-03-08 15:50:00,59.21,59.24,59.12,59.18,185900.0,44.0902,44.1125,44.0232,44.0678,185900.0
2010-03-09 09:30:00,58.81,59.07,58.76,59.04,111100.0,43.7923,43.9859,43.7551,43.9636,111100.0
2010-03-09 09:40:00,59.04,59.47,59.01,59.46,89600.0,43.9636,44.2838,43.9413,44.2763,89600.0
2010-03-09 09:50:00,59.46,59.52,59.33,59.36,63900.0,44.2763,44.321,44.1795,44.2019,63900.0
2010-03-09 10:00:00,59.36,59.42,59.25,59.27,71800.0,44.2019,44.2466,44.12,44.1349,71800.0
2010-03-09 10:10:00,59.27,59.33,59.24,59.27,49900.0,44.1349,44.1795,44.1125,44.1349,49900.0
2010-03-09 10:20:00,59.26,59.36,59.23,59.25,41300.0,44.1274,44.2019,44.1051,44.12,41300.0
2010-03-09 10:30:00,59.24,59.29,59.18,59.22,48500.0,44.1125,44.1497,44.0678,44.0976,48500.0
2010-03-09 10:40:00,59.19,59.22,59.09,59.11,73200.0,44.0753,44.0976,44.0008,44.0157,73200.0
2010-03-09 10:50:00,59.09,59.13,59.07,59.08,90400.0,44.0008,44.0306,43.9859,43.9934,90400.0
2010-03-09 11:00:00,59.08,59.08,58.96,58.99,67500.0,43.9934,43.9934,43.904,43.9264,67500.0
2010-03-09 11:10:00,59.0,59.11,58.96,58.97,57200.0,43.9338,44.0157,43.904,43.9115,57200.0
2010-03-09 11:20:00,58.97,59.15,58.97,59.13,47600.0,43.9115,44.0455,43.9115,44.0306,47600.0
2010-03-09 11:30:00,59.13,59.3,59.12,59.22,73100.0,44.0306,44.1572,44.0232,44.0976,73100.0
2010-03-09 11:40:00,59.22,59.23,59.14,59.21,29900.0,44.0976,44.1051,44.0381,44.0902,29900.0
2010-03-09 11:50:00,59.21,59.3,59.2,59.3,38500.0,44.0902,44.1572,44.0827,44.1572,38500.0
2010-03-09 12:00:00,59.27,59.28,59.18,59.19,40100.0,44.1349,44.1423,44.0678,44.0753,40100.0
2010-03-09 12:10:00,59.19,59.3,59.17,59.26,50800.0,44.0753,44.1572,44.0604,44.1274,50800.0
2010-03-09 12:20:00,59.27,59.31,59.24,59.27,25400.0,44.1349,44.1646,44.1125,44.1349,25400.0
2010-03-09 12:30:00,59.27,59.3,59.22,59.27,67200.0,44.1349,44.1572,44.0976,44.1349,67200.0
2010-03-09 12:40:00,59.27,59.38,59.24,59.38,38400.0,44.1349,44.2168,44.1125,44.2168,38400.0
2010-03-09 12:50:00,59.37,59.45,59.36,59.43,80400.0,44.2093,44.2689,44.2019,44.254,80400.0
2010-03-09 13:00:00,59.42,59.43,59.31,59.31,69400.0,44.2466,44.254,44.1646,44.1646,69400.0
2010-03-09 13:10:00,59.31,59.44,59.3,59.41,40400.0,44.1646,44.2614,44.1572,44.2391,40400.0
2010-03-09 13:20:00,59.42,59.44,59.37,59.4,35200.0,44.2466,44.2614,44.2093,44.2317,35200.0
2010-03-09 13:30:00,59.39,59.49,59.38,59.45,84500.0,44.2242,44.2987,44.2168,44.2689,84500.0
2010-03-09 13:40:00,59.45,59.45,59.34,59.38,59900.0,44.2689,44.2689,44.187,44.2168,59900.0
2010-03-09 13:50:00,59.39,59.43,59.32,59.43,53700.0,44.2242,44.254,44.1721,44.254,53700.0
2010-03-09 14:00:00,59.43,59.51,59.42,59.5,55600.0,44.254,44.3136,44.2466,44.3061,55600.0
2010-03-09 14:10:00,59.51,59.66,59.5,59.64,84100.0,44.3136,44.4253,44.3061,44.4104,84100.0
2010-03-09 14:20:00,59.63,59.73,59.61,59.71,64400.0,44.4029,44.4774,44.388,44.4625,64400.0
2010-03-09 14:30:00,59.72,59.73,59.63,59.65,115200.0,44.4699,44.4774,44.4029,44.4178,115200.0
2010-03-09 14:40:00,59.64,59.7,59.59,59.68,101000.0,44.4104,44.4551,44.3731,44.4402,101000.0
2010-03-09 14:50:00,59.68,59.69,59.49,59.56,126000.0,44.4402,44.4476,44.2987,44.3508,126000.0
2010-03-09 15:00:00,59.57,59.59,59.5,59.53,88700.0,44.3582,44.3731,44.3061,44.3285,88700.0
2010-03-09 15:10:00,59.52,59.53,59.17,59.18,181100.0,44.321,44.3285,44.0604,44.0678,181100.0
2010-03-09 15:20:00,59.18,59.2,58.94,59.02,213500.0,44.0678,44.0827,43.8891,43.9487,213500.0
2010-03-09 15:30:00,59.03,59.15,59.01,59.14,142200.0,43.9561,44.0455,43.9413,44.0381,142200.0
2010-03-09 15:40:00,59.14,59.21,59.12,59.14,236700.0,44.0381,44.0902,44.0232,44.0381,236700.0
2010-03-09 15:50:00,59.15,59.31,59.14,59.29,284100.0,44.0455,44.1646,44.0381,44.1497,284100.0
2010-03-10 09:30:00,59.28,59.35,59.0,59.33,125500.0,44.1423,44.1944,43.9338,44.1795,125500.0
2010-03-10 09:40:00,59.29,59.34,59.24,59.26,52400.0,44.1497,44.187,44.1125,44.1274,52400.0
2010-03-10 09:50:00,59.26,59.31,59.03,59.04,66300.0,44.1274,44.1646,43.9561,43.9636,66300.0
2010-03-10 10:00:00,59.03,59.23,59.0,59.23,59200.0,43.9561,44.1051,43.9338,44.1051,59200.0
2010-03-10 10:10:00,59.22,59.25,58.95,58.96,74700.0,44.0976,44.12,43.8966,43.904,74700.0
2010-03-10 10:20:00,58.95,59.09,58.92,59.09,58000.0,43.8966,44.0008,43.8742,44.0008,58000.0
2010-03-10 10:30:00,59.09,59.31,59.09,59.26,131200.0,44.0008,44.1646,44.0008,44.1274,131200.0
2010-03-10 10:40:00,59.26,59.26,58.95,58.97,110000.0,44.1274,44.1274,43.8966,43.9115,110000.0
2010-03-10 10:50:00,58.97,58.98,58.84,58.85,114600.0,43.9115,43.9189,43.8147,43.8221,114600.0
2010-03-10 11:00:00,58.86,58.94,58.81,58.83,126500.0,43.8296,43.8891,43.7923,43.8072,126500.0
2010-03-10 11:10:00,58.82,58.86,58.56,58.63,207800.0,43.7998,43.8296,43.6062,43.6583,207800.0
2010-03-10 11:20:00,58.63,58.77,58.6,58.76,186500.0,43.6583,43.7625,43.6359,43.7551,186500.0
2010-03-10 11:30:00,58.76,58.82,58.7,58.72,198600.0,43.7551,43.7998,43.7104,43.7253,198600.0
2010-03-10 11:40:00,58.72,58.73,58.55,58.55,222800.0,43.7253,43.7328,43.5987,43.5987,222800.0
2010-03-10 11:50:00,58.56,58.58,58.5,58.5,165200.0,43.6062,43.6211,43.5615,43.5615,165200.0
2010-03-10 12:00:00,58.5,58.52,58.16,58.18,276400.0,43.5615,43.5764,43.3083,43.3232,276400.0
2010-03-10 12:10:00,58.18,58.27,58.11,58.26,134000.0,43.3232,43.3902,43.2711,43.3828,134000.0
2010-03-10 12:20:00,58.26,58.41,58.24,58.25,91200.0,43.3828,43.4945,43.3679,43.3753,91200.0
2010-03-10 12:30:00,58.25,58.33,58.13,58.27,165200.0,43.3753,43.4349,43.286,43.3902,165200.0
2010-03-10 12:40:00,58.28,58.39,58.24,58.38,66100.0,43.3977,43.4796,43.3679,43.4721,66100.0
2010-03-10 12:50:00,58.37,58.51,58.32,58.48,60000.0,43.4647,43.5689,43.4274,43.5466,60000.0
2010-03-10 13:00:00,58.49,58.52,58.32,58.45,59300.0,43.554,43.5764,43.4274,43.5243,59300.0
2010-03-10 13:10:00,58.44,58.57,58.34,58.48,52300.0,43.5168,43.6136,43.4423,43.5466,52300.0
2010-03-10 13:20:00,58.47,58.53,58.42,58.45,45600.0,43.5391,43.5838,43.5019,43.5243,45600.0
2010-03-10 13:30:00,58.43,58.51,58.4,58.48,56800.0,43.5094,43.5689,43.487,43.5466,56800.0
2010-03-10 13:40:00,58.49,58.6,58.46,58.48,83600.0,43.554,43.6359,43.5317,43.5466,83600.0
2010-03-10 13:50:00,58.48,58.5,58.41,58.48,77500.0,43.5466,43.5615,43.4945,43.5466,77500.0
2010-03-10 14:00:00,58.47,58.6,58.4,58.56,75400.0,43.5391,43.6359,43.487,43.6062,75400.0
2010-03-10 14:10:00,58.58,58.66,58.53,58.59,76400.0,43.6211,43.6806,43.5838,43.6285,76400.0
2010-03-10 14:20:00,58.58,58.7,58.58,58.62,59300.0,43.6211,43.7104,43.6211,43.6508,59300.0
2010-03-10 14:30:00,58.62,58.63,58.54,58.56,53300.0,43.6508,43.6583,43.5913,43.6062,53300.0
2010-03-10 14:40:00,58.55,58.7,58.55,58.66,70200.0,43.5987,43.7104,43.5987,43.6806,70200.0
2010-03-10 14:50:00,58.67,58.67,58.54,58.57,156500.0,43.6881,43.6881,43.5913,43.6136,156500.0
2010-03-10 15:00:00,58.57,58.59,58.42,58.56,135800.0,43.6136,43.6285,43.5019,43.6062,135800.0
2010-03-10 15:10:00,58.57,58.59,58.38,58.43,159700.0,43.6136,43.6285,43.4721,43.5094,159700.0
2010-03-10 15:20:00,58.42,58.46,58.25,58.25,123800.0,43.5019,43.5317,43.3753,43.3753,123800.0
2010-03-10 15:30:00,58.24,58.38,58.18,58.34,220800.0,43.3679,43.4721,43.3232,43.4423,220800.0
2010-03-10 15:40:00,58.34,58.49,58.29,58.43,208000.0,43.4423,43.554,43.4051,43.5094,208000.0
2010-03-10 15:50:00,58.44,58.58,58.44,58.54,263900.0,43.5168,43.6211,43.5168,43.5913,263900.0
2010-03-11 09:30:00,58.16,58.29,57.46,57.52,281700.0,43.3083,43.4051,42.7871,42.8317,281700.0
2010-03-11 09:40:00,57.53,57.73,57.28,57.3,166800.0,42.8392,42.9881,42.653,42.6679,166800.0
2010-03-11 09:50:00,57.3,57.43,57.05,57.37,172800.0,42.6679,42.7647,42.4818,42.72,172800.0
2010-03-11 10:00:00,57.4,57.77,57.4,57.56,123500.0,42.7424,43.0179,42.7424,42.8615,123500.0
2010-03-11 10:10:00,57.59,57.73,57.42,57.46,177200.0,42.8839,42.9881,42.7573,42.7871,177200.0
2010-03-11 10:20:00,57.47,57.55,57.38,57.49,127600.0,42.7945,42.8541,42.7275,42.8094,127600.0
2010-03-11 10:30:00,57.48,57.51,57.35,57.47,124700.0,42.8019,42.8243,42.7051,42.7945,124700.0
2010-03-11 10:40:00,57.47,57.56,57.16,57.22,228600.0,42.7945,42.8615,42.5637,42.6083,228600.0
2010-03-11 10:50:00,57.21,57.25,56.93,57.02,360100.0,42.6009,42.6307,42.3924,42.4594,360100.0
2010-03-11 11:00:00,57.02,57.05,56.84,56.98,230100.0,42.4594,42.4818,42.3254,42.4296,230100.0
2010-03-11 11:10:00,56.98,57.27,56.97,57.18,204500.0,42.4296,42.6456,42.4222,42.5786,204500.0
2010-03-11 11:20:00,57.17,57.24,57.08,57.11,99300.0,42.5711,42.6232,42.5041,42.5264,99300.0
2010-03-11 11:30:00,57.1,57.2,57.01,57.05,218800.0,42.519,42.5935,42.452,42.4818,218800.0
2010-03-11 11:40:00,57.05,57.11,57.0,57.09,151100.0,42.4818,42.5264,42.4445,42.5115,151100.0
2010-03-11 11:50:00,57.09,57.15,57.05,57.1,112400.0,42.5115,42.5562,42.4818,42.519,112400.0
2010-03-11 12:00:00,57.1,57.16,57.09,57.12,146600.0,42.519,42.5637,42.5115,42.5339,146600.0
2010-03-11 12:10:00,57.11,57.18,57.07,57.1,172700.0,42.5264,42.5786,42.4966,42.519,172700.0
2010-03-11 12:20:00,57.09,57.14,56.96,57.01,145000.0,42.5115,42.5488,42.4147,42.452,145000.0
2010-03-11 12:30:00,57.01,57.2,56.93,57.2,177500.0,42.452,42.5935,42.3924,42.5935,177500.0
2010-03-11 12:40:00,57.2,57.2,57.01,57.01,110000.0,42.5935,42.5935,42.452,42.452,110000.0
2010-03-11 12:50:00,57.0,57.2,56.99,57.14,76300.0,42.4445,42.5935,42.4371,42.5488,76300.0
2010-03-11 13:00:00,57.14,57.2,57.11,57.15,105100.0,42.5488,42.5935,42.5264,42.5562,105100.0
2010-03-11 13:10:00,57.15,57.26,57.14,57.15,114000.0,42.5562,42.6381,42.5488,42.5562,114000.0
2010-03-11 13:20:00,57.15,57.24,57.15,57.21,51300.0,42.5562,42.6232,42.5562,42.6009,51300.0
2010-03-11 13:30:00,57.2,57.27,57.18,57.27,56900.0,42.5935,42.6456,42.5786,42.6456,56900.0
2010-03-11 13:40:00,57.26,57.29,57.23,57.27,62300.0,42.6381,42.6605,42.6158,42.6456,62300.0
2010-03-11 13:50:00,57.26,57.28,56.96,56.99,141000.0,42.6381,42.653,42.4147,42.4371,141000.0
2010-03-11 14:00:00,56.99,56.99,56.85,56.86,192200.0,42.4371,42.4371,42.3328,42.3403,192200.0
2010-03-11 14:10:00,56.86,56.89,56.75,56.75,176500.0,42.3403,42.3626,42.2584,42.2584,176500.0
2010-03-11 14:20:00,56.76,56.85,56.71,56.79,131900.0,42.2658,42.3328,42.2286,42.2881,131900.0
2010-03-11 14:30:00,56.79,56.97,56.75,56.96,141100.0,42.2881,42.4222,42.2584,42.4147,141100.0
2010-03-11 14:40:00,56.96,57.12,56.9,57.08,160900.0,42.4147,42.5339,42.3701,42.5041,160900.0
2010-03-11 14:50:00,57.08,57.12,57.03,57.09,115300.0,42.5041,42.5339,42.4669,42.5115,115300.0
2010-03-11 15:00:00,57.09,57.38,57.08,57.35,183700.0,42.5115,42.7275,42.5041,42.7051,183700.0
2010-03-11 15:10:00,57.35,57.58,57.32,57.53,357700.0,42.7051,42.8764,42.6828,42.8392,357700.0
2010-03-11 15:20:00,57.53,57.56,57.46,57.56,242700.0,42.8392,42.8615,42.7871,42.8615,242700.0
2010-03-11 15:30:00,57.55,57.61,57.52,57.6,343800.0,42.8541,42.8988,42.8317,42.8913,343800.0
2010-03-11 15:40:00,57.6,57.73,57.6,57.73,345300.0,42.8913,42.9881,42.8913,42.9881,345300.0
2010-03-11 15:50:00,57.73,57.83,57.71,57.71,588000.0,42.9881,43.0626,42.9732,42.9732,588000.0
2010-03-12 09:30:00,58.31,58.4,57.96,58.39,325200.0,43.42,43.487,43.1594,43.4796,325200.0
2010-03-12 09:40:00,58.38,58.4,58.15,58.36,232500.0,43.4721,43.487,43.3009,43.4572,232500.0
2010-03-12 09:50:00,58.36,58.55,58.28,58.38,148700.0,43.4572,43.5987,43.3977,43.4721,148700.0
2010-03-12 10:00:00,58.4,58.48,58.15,58.41,198100.0,43.487,43.5466,43.3009,43.4945,198100.0
2010-03-12 10:10:00,58.41,58.51,58.3,58.49,148800.0,43.4945,43.5689,43.4126,43.554,148800.0
2010-03-12 10:20:00,58.49,58.7,58.39,58.48,160500.0,43.554,43.7104,43.4796,43.5466,160500.0
2010-03-12 10:30:00,58.5,58.6,58.35,58.54,98900.0,43.5615,43.6359,43.4498,43.5913,98900.0
2010-03-12 10:40:00,58.54,58.57,58.23,58.26,99300.0,43.5913,43.6136,43.3604,43.3828,99300.0
2010-03-12 10:50:00,58.28,58.48,58.27,58.37,81300.0,43.3977,43.5466,43.3902,43.4647,81300.0
2010-03-12 11:00:00,58.38,58.38,58.26,58.26,101500.0,43.4721,43.4721,43.3828,43.3828,101500.0
2010-03-12 11:10:00,58.28,58.41,58.25,58.38,83600.0,43.3977,43.4945,43.3753,43.4721,83600.0
2010-03-12 11:20:00,58.37,58.47,58.36,58.36,62200.0,43.4647,43.5391,43.4572,43.4572,62200.0
2010-03-12 11:30:00,58.38,58.4,58.26,58.33,78900.0,43.4721,43.487,43.3828,43.4349,78900.0
2010-03-12 11:40:00,58.32,58.46,58.32,58.4,71100.0,43.4274,43.5317,43.4274,43.487,71100.0
2010-03-12 11:50:00,58.4,58.42,58.28,58.38,65800.0,43.487,43.5019,43.3977,43.4721,65800.0
2010-03-12 12:00:00,58.37,58.42,58.34,58.35,57300.0,43.4647,43.5019,43.4423,43.4498,57300.0
2010-03-12 12:10:00,58.34,58.38,58.3,58.37,78500.0,43.4423,43.4721,43.4126,43.4647,78500.0
2010-03-12 12:20:00,58.36,58.42,58.35,58.4,90700.0,43.4572,43.5019,43.4498,43.487,90700.0
2010-03-12 12:30:00,58.4,58.4,58.17,58.2,76000.0,43.487,43.487,43.3158,43.3381,76000.0
2010-03-12 12:40:00,58.2,58.33,58.2,58.33,101300.0,43.3381,43.4349,43.3381,43.4349,101300.0
2010-03-12 12:50:00,58.31,58.41,58.26,58.39,52500.0,43.42,43.4945,43.3828,43.4796,52500.0
2010-03-12 13:00:00,58.39,58.39,58.34,58.36,40100.0,43.4796,43.4796,43.4423,43.4572,40100.0
2010-03-12 13:10:00,58.35,58.41,58.33,58.33,72300.0,43.4498,43.4945,43.4349,43.4349,72300.0
2010-03-12 13:20:00,58.34,58.42,58.33,58.37,35300.0,43.4423,43.5019,43.4349,43.4647,35300.0
2010-03-12 13:30:00,58.37,58.51,58.35,58.46,43600.0,43.4647,43.5689,43.4498,43.5317,43600.0
2010-03-12 13:40:00,58.46,58.57,58.45,58.54,70600.0,43.5317,43.6136,43.5243,43.5913,70600.0
2010-03-12 13:50:00,58.54,58.73,58.52,58.73,103200.0,43.5913,43.7328,43.5764,43.7328,103200.0
2010-03-12 14:00:00,58.73,58.8,58.7,58.77,120100.0,43.7328,43.7849,43.7104,43.7625,120100.0
2010-03-12 14:10:00,58.77,58.91,58.73,58.89,87500.0,43.7625,43.8668,43.7328,43.8519,87500.0
2010-03-12 14:20:00,58.89,58.94,58.82,58.82,135300.0,43.8519,43.8891,43.7998,43.7998,135300.0
2010-03-12 14:30:00,58.82,58.87,58.68,58.7,114800.0,43.7998,43.837,43.6955,43.7104,114800.0
2010-03-12 14:40:00,58.7,58.75,58.6,58.73,147200.0,43.7104,43.7476,43.6359,43.7328,147200.0
2010-03-12 14:50:00,58.74,58.75,58.6,58.62,83300.0,43.7402,43.7476,43.6359,43.6508,83300.0
2010-03-12 15:00:00,58.63,58.63,58.54,58.58,94300.0,43.6583,43.6583,43.5913,43.6211,94300.0
2010-03-12 15:10:00,58.59,58.59,58.48,58.5,67500.0,43.6285,43.6285,43.5466,43.5615,67500.0
2010-03-12 15:20:00,58.49,58.52,58.35,58.36,131200.0,43.554,43.5764,43.4498,43.4572,131200.0
2010-03-12 15:30:00,58.36,58.59,58.35,58.54,202200.0,43.4572,43.6285,43.4498,43.5913,202200.0
2010-03-12 15:40:00,58.53,58.63,58.51,58.62,205600.0,43.5838,43.6583,43.5689,43.6508,205600.0
2010-03-12 15:50:00,58.62,58.62,58.51,58.6,334300.0,43.6508,43.6508,43.5689,43.6359,334300.0
2010-03-15 09:30:00,58.43,58.6,58.2,58.23,69200.0,43.5094,43.6359,43.3381,43.3604,69200.0
2010-03-15 09:40:00,58.23,58.44,58.12,58.26,70700.0,43.3604,43.5168,43.2785,43.3828,70700.0
2010-03-15 09:50:00,58.28,58.28,57.9,57.93,76900.0,43.3977,43.3977,43.1147,43.137,76900.0
2010-03-15 10:00:00,57.91,57.97,57.8,57.93,83600.0,43.1221,43.1668,43.0402,43.137,83600.0
2010-03-15 10:10:00,57.93,58.05,57.76,58.05,76500.0,43.137,43.2264,43.0104,43.2264,76500.0
2010-03-15 10:20:00,58.05,58.16,57.99,58.05,45000.0,43.2264,43.3083,43.1817,43.2264,45000.0
2010-03-15 10:30:00,58.02,58.06,57.87,57.91,63300.0,43.2041,43.2338,43.0924,43.1221,63300.0
2010-03-15 10:40:00,57.91,57.96,57.76,57.76,82600.0,43.1221,43.1594,43.0104,43.0104,82600.0
2010-03-15 10:50:00,57.78,57.95,57.76,57.92,73100.0,43.0253,43.1519,43.0104,43.1296,73100.0
2010-03-15 11:00:00,57.92,57.97,57.71,57.76,81400.0,43.1296,43.1668,42.9732,43.0104,81400.0
2010-03-15 11:10:00,57.75,57.76,57.6,57.7,90800.0,43.003,43.0104,42.8913,42.9658,90800.0
2010-03-15 11:20:00,57.7,57.89,57.61,57.89,92200.0,42.9658,43.1073,42.8988,43.1073,92200.0
2010-03-15 11:30:00,57.89,57.92,57.81,57.91,84700.0,43.1073,43.1296,43.0477,43.1221,84700.0
2010-03-15 11:40:00,57.9,57.94,57.86,57.88,50500.0,43.1147,43.1445,43.0849,43.0998,50500.0
2010-03-15 11:50:00,57.89,57.89,57.73,57.76,72500.0,43.1073,43.1073,42.9881,43.0104,72500.0
2010-03-15 12:00:00,57.76,57.76,57.63,57.75,55800.0,43.0104,43.0104,42.9136,43.003,55800.0
2010-03-15 12:10:00,57.74,57.88,57.72,57.87,50700.0,42.9956,43.0998,42.9807,43.0924,50700.0
2010-03-15 12:20:00,57.87,57.95,57.81,57.82,76800.0,43.0924,43.1519,43.0477,43.0551,76800.0
2010-03-15 12:30:00,57.82,57.84,57.72,57.81,91700.0,43.0551,43.07,42.9807,43.0477,91700.0
2010-03-15 12:40:00,57.8,57.86,57.77,57.77,120000.0,43.0402,43.0849,43.0179,43.0179,120000.0
2010-03-15 12:50:00,57.78,57.85,57.75,57.79,60500.0,43.0253,43.0775,43.003,43.0328,60500.0
2010-03-15 13:00:00,57.79,57.84,57.77,57.84,60100.0,43.0328,43.07,43.0179,43.07,60100.0
2010-03-15 13:10:00,57.84,57.84,57.73,57.76,39700.0,43.07,43.07,42.9881,43.0104,39700.0
2010-03-15 13:20:00,57.76,57.77,57.65,57.7,50500.0,43.0104,43.0179,42.9285,42.9658,50500.0
2010-03-15 13:30:00,57.7,57.83,57.66,57.83,47400.0,42.9658,43.0626,42.936,43.0626,47400.0
2010-03-15 13:40:00,57.82,57.89,57.78,57.85,59000.0,43.0551,43.1073,43.0253,43.0775,59000.0
2010-03-15 13:50:00,57.85,57.87,57.78,57.79,53600.0,43.0775,43.0924,43.0253,43.0328,53600.0
2010-03-15 14:00:00,57.81,57.85,57.74,57.78,57700.0,43.0477,43.0775,42.9956,43.0253,57700.0
2010-03-15 14:10:00,57.79,57.86,57.76,57.81,42800.0,43.0328,43.0849,43.0104,43.0477,42800.0
2010-03-15 14:20:00,57.82,57.86,57.76,57.83,35300.0,43.0551,43.0849,43.0104,43.0626,35300.0
2010-03-15 14:30:00,57.84,57.86,57.74,57.8,52100.0,43.07,43.0849,42.9956,43.0402,52100.0
2010-03-15 14:40:00,57.8,57.89,57.78,57.82,71400.0,43.0402,43.1073,43.0253,43.0551,71400.0
2010-03-15 14:50:00,57.82,57.88,57.79,57.86,108100.0,43.0551,43.0998,43.0328,43.0849,108100.0
2010-03-15 15:00:00,57.86,57.91,57.81,57.86,123900.0,43.0849,43.1221,43.0477,43.0849,123900.0
2010-03-15 15:10:00,57.86,57.97,57.85,57.95,129900.0,43.0849,43.1668,43.0775,43.1519,129900.0
2010-03-15 15:20:00,57.96,58.0,57.93,57.99,142600.0,43.1594,43.1892,43.137,43.1817,142600.0
2010-03-15 15:30:00,57.99,58.09,57.92,58.03,150700.0,43.1817,43.2562,43.1296,43.2115,150700.0
2010-03-15 15:40:00,58.04,58.13,58.01,58.11,214600.0,43.2189,43.286,43.1966,43.2711,214600.0
2010-03-15 15:50:00,58.11,58.19,58.07,58.09,329500.0,43.2711,43.3306,43.2413,43.2562,329500.0
2010-03-16 09:30:00,58.39,58.67,58.28,58.34,114800.0,43.4796,43.6881,43.3977,43.4423,114800.0
2010-03-16 09:40:00,58.34,58.34,58.1,58.13,103600.0,43.4423,43.4423,43.2636,43.286,103600.0
2010-03-16 09:50:00,58.13,58.15,57.75,58.14,144300.0,43.286,43.3009,43.003,43.2934,144300.0
2010-03-16 10:00:00,58.13,58.24,57.89,58.14,125400.0,43.286,43.3679,43.1073,43.2934,125400.0
2010-03-16 10:10:00,58.15,58.17,57.96,57.96,42100.0,43.3009,43.3158,43.1594,43.1594,42100.0
2010-03-16 10:20:00,57.95,58.07,57.91,58.07,35000.0,43.1519,43.2413,43.1221,43.2413,35000.0
2010-03-16 10:30:00,58.08,58.24,58.06,58.18,50100.0,43.2487,43.3679,43.2338,43.3232,50100.0
2010-03-16 10:40:00,58.19,58.3,58.16,58.26,49900.0,43.3306,43.4126,43.3083,43.3828,49900.0
2010-03-16 10:50:00,58.26,58.54,58.23,58.52,109900.0,43.3828,43.5913,43.3604,43.5764,109900.0
2010-03-16 11:00:00,58.51,58.57,58.48,58.53,87100.0,43.5689,43.6136,43.5466,43.5838,87100.0
2010-03-16 11:10:00,58.53,58.6,58.52,58.56,42700.0,43.5838,43.6359,43.5764,43.6062,42700.0
2010-03-16 11:20:00,58.6,58.66,58.53,58.59,30500.0,43.6359,43.6806,43.5838,43.6285,30500.0
2010-03-16 11:30:00,58.59,58.61,58.49,58.5,65400.0,43.6285,43.6434,43.554,43.5615,65400.0
2010-03-16 11:40:00,58.5,58.62,58.49,58.6,36000.0,43.5615,43.6508,43.554,43.6359,36000.0
2010-03-16 11:50:00,58.59,58.59,58.49,58.58,29600.0,43.6285,43.6285,43.554,43.6211,29600.0
2010-03-16 12:00:00,58.59,58.7,58.59,58.67,45700.0,43.6285,43.7104,43.6285,43.6881,45700.0
2010-03-16 12:10:00,58.66,58.72,58.63,58.68,47400.0,43.6806,43.7253,43.6583,43.6955,47400.0
2010-03-16 12:20:00,58.68,58.72,58.64,58.7,83800.0,43.6955,43.7253,43.6657,43.7104,83800.0
2010-03-16 12:30:00,58.68,58.7,58.49,58.52,77500.0,43.6955,43.7104,43.554,43.5764,77500.0
2010-03-16 12:40:00,58.52,58.6,58.48,58.58,28800.0,43.5764,43.6359,43.5466,43.6211,28800.0
2010-03-16 12:50:00,58.58,58.66,58.54,58.55,25200.0,43.6211,43.6806,43.5913,43.5987,25200.0
2010-03-16 13:00:00,58.56,58.56,58.49,58.49,23600.0,43.6062,43.6062,43.554,43.554,23600.0
2010-03-16 13:10:00,58.5,58.5,58.37,58.4,30800.0,43.5615,43.5615,43.4647,43.487,30800.0
2010-03-16 13:20:00,58.4,58.45,58.39,58.43,17500.0,43.487,43.5243,43.4796,43.5094,17500.0
2010-03-16 13:30:00,58.43,58.56,58.42,58.56,28400.0,43.5094,43.6062,43.5019,43.6062,28400.0
2010-03-16 13:40:00,58.56,58.6,58.52,58.55,80100.0,43.6062,43.6359,43.5764,43.5987,80100.0
2010-03-16 13:50:00,58.56,58.68,58.54,58.65,76700.0,43.6062,43.6955,43.5913,43.6732,76700.0
2010-03-16 14:00:00,58.65,58.7,58.62,58.66,86500.0,43.6732,43.7104,43.6508,43.6806,86500.0
2010-03-16 14:10:00,58.64,58.88,58.63,58.88,94800.0,43.6657,43.8444,43.6583,43.8444,94800.0
2010-03-16 14:20:00,58.88,58.95,58.84,58.85,143400.0,43.8444,43.8966,43.8147,43.8221,143400.0
2010-03-16 14:30:00,58.84,58.84,58.65,58.67,125300.0,43.8147,43.8147,43.6732,43.6881,125300.0
2010-03-16 14:40:00,58.67,58.77,58.56,58.74,128800.0,43.6881,43.7625,43.6062,43.7402,128800.0
2010-03-16 14:50:00,58.74,58.88,58.66,58.83,133500.0,43.7402,43.8444,43.6806,43.8072,133500.0
2010-03-16 15:00:00,58.8,58.89,58.68,58.75,85900.0,43.7849,43.8519,43.6955,43.7476,85900.0
2010-03-16 15:10:00,58.74,58.92,58.72,58.84,71000.0,43.7402,43.8742,43.7253,43.8147,71000.0
2010-03-16 15:20:00,58.84,58.92,58.81,58.87,92600.0,43.8147,43.8742,43.7923,43.837,92600.0
2010-03-16 15:30:00,58.86,58.98,58.78,58.94,143600.0,43.8296,43.9189,43.77,43.8891,143600.0
2010-03-16 15:40:00,58.94,58.98,58.85,58.86,167600.0,43.8891,43.9189,43.8221,43.8296,167600.0
2010-03-16 15:50:00,58.87,59.0,58.84,58.97,265800.0,43.837,43.9338,43.8147,43.9115,265800.0
2010-03-17 09:30:00,59.02,59.44,59.02,59.18,81800.0,43.9487,44.2614,43.9487,44.0678,81800.0
2010-03-17 09:40:00,59.19,59.31,59.1,59.11,51700.0,44.0753,44.1646,44.0083,44.0157,51700.0
2010-03-17 09:50:00,59.11,59.22,58.98,59.18,74100.0,44.0157,44.0976,43.9189,44.0678,74100.0
2010-03-17 10:00:00,59.17,59.25,58.96,58.98,61600.0,44.0604,44.12,43.904,43.9189,61600.0
2010-03-17 10:10:00,59.0,59.25,58.96,59.23,129000.0,43.9338,44.12,43.904,44.1051,129000.0
2010-03-17 10:20:00,59.25,59.25,59.0,59.04,69500.0,44.12,44.12,43.9338,43.9636,69500.0
2010-03-17 10:30:00,59.04,59.13,59.0,59.03,52100.0,43.9636,44.0306,43.9338,43.9561,52100.0
2010-03-17 10:40:00,59.03,59.12,58.96,59.12,45400.0,43.9561,44.0232,43.904,44.0232,45400.0
2010-03-17 10:50:00,59.11,59.24,59.1,59.21,67700.0,44.0157,44.1125,44.0083,44.0902,67700.0
2010-03-17 11:00:00,59.19,59.21,59.14,59.17,63700.0,44.0753,44.0902,44.0381,44.0604,63700.0
2010-03-17 11:10:00,59.16,59.3,59.14,59.3,51400.0,44.0529,44.1572,44.0381,44.1572,51400.0
2010-03-17 11:20:00,59.3,59.43,59.29,59.42,85100.0,44.1572,44.254,44.1497,44.2466,85100.0
2010-03-17 11:30:00,59.41,59.49,59.34,59.43,74400.0,44.2391,44.2987,44.187,44.254,74400.0
2010-03-17 11:40:00,59.44,59.48,59.36,59.46,87800.0,44.2614,44.2912,44.2019,44.2763,87800.0
2010-03-17 11:50:00,59.47,59.68,59.44,59.63,145200.0,44.2838,44.4402,44.2614,44.4029,145200.0
2010-03-17 12:00:00,59.64,59.75,59.62,59.66,201800.0,44.4104,44.4923,44.3955,44.4253,201800.0
2010-03-17 12:10:00,59.67,59.71,59.58,59.6,69600.0,44.4327,44.4625,44.3657,44.3806,69600.0
2010-03-17 12:20:00,59.62,59.73,59.6,59.64,91100.0,44.3955,44.4774,44.3806,44.4104,91100.0
2010-03-17 12:30:00,59.64,59.68,59.6,59.66,81400.0,44.4104,44.4402,44.3806,44.4253,81400.0
2010-03-17 12:40:00,59.66,59.76,59.64,59.76,69600.0,44.4253,44.4997,44.4104,44.4997,69600.0
2010-03-17 12:50:00,59.75,59.77,59.71,59.77,69200.0,44.4923,44.5072,44.4625,44.5072,69200.0
2010-03-17 13:00:00,59.77,59.85,59.76,59.81,96800.0,44.5072,44.5667,44.4997,44.537,96800.0
2010-03-17 13:10:00,59.81,59.85,59.79,59.84,44500.0,44.537,44.5667,44.5221,44.5593,44500.0
2010-03-17 13:20:00,59.84,59.88,59.78,59.84,103200.0,44.5593,44.5891,44.5146,44.5593,103200.0
2010-03-17 13:30:00,59.84,59.96,59.82,59.9,158600.0,44.5593,44.6487,44.5444,44.604,158600.0
2010-03-17 13:40:00,59.9,59.94,59.84,59.85,76900.0,44.604,44.6338,44.5593,44.5667,76900.0
2010-03-17 13:50:00,59.85,59.87,59.77,59.85,59500.0,44.5667,44.5816,44.5072,44.5667,59500.0
2010-03-17 14:00:00,59.85,59.89,59.8,59.86,43600.0,44.5667,44.5965,44.5295,44.5742,43600.0
2010-03-17 14:10:00,59.86,59.96,59.86,59.95,96200.0,44.5742,44.6487,44.5742,44.6412,96200.0
2010-03-17 14:20:00,59.96,59.96,59.86,59.89,63600.0,44.6487,44.6487,44.5742,44.5965,63600.0
2010-03-17 14:30:00,59.89,59.9,59.73,59.74,89400.0,44.5965,44.604,44.4774,44.4848,89400.0
2010-03-17 14:40:00,59.75,59.83,59.7,59.71,78300.0,44.4923,44.5519,44.4551,44.4625,78300.0
2010-03-17 14:50:00,59.71,59.72,59.47,59.49,114900.0,44.4625,44.4699,44.2838,44.2987,114900.0
2010-03-17 15:00:00,59.49,59.61,59.49,59.59,74500.0,44.2987,44.388,44.2987,44.3731,74500.0
2010-03-17 15:10:00,59.59,59.65,59.47,59.48,95700.0,44.3731,44.4178,44.2838,44.2912,95700.0
2010-03-17 15:20:00,59.47,59.48,59.34,59.41,90400.0,44.2838,44.2912,44.187,44.2391,90400.0
2010-03-17 15:30:00,59.41,59.46,59.35,59.42,130000.0,44.2391,44.2763,44.1944,44.2466,130000.0
2010-03-17 15:40:00,59.41,59.49,59.38,59.47,134000.0,44.2391,44.2987,44.2168,44.2838,134000.0
2010-03-17 15:50:00,59.47,59.58,59.43,59.58,240000.0,44.2838,44.3657,44.254,44.3657,240000.0
2010-03-18 09:30:00,59.39,59.83,59.32,59.57,111600.0,44.2242,44.5519,44.1721,44.3582,111600.0
2010-03-18 09:40:00,59.58,59.65,59.45,59.57,103600.0,44.3657,44.4178,44.2689,44.3582,103600.0
2010-03-18 09:50:00,59.57,59.72,59.5,59.65,71500.0,44.3582,44.4699,44.3061,44.4178,71500.0
2010-03-18 10:00:00,59.65,59.89,59.57,59.6,148400.0,44.4178,44.5965,44.3582,44.3806,148400.0
2010-03-18 10:10:00,59.58,59.77,59.57,59.68,50200.0,44.3657,44.5072,44.3582,44.4402,50200.0
2010-03-18 10:20:00,59.67,59.78,59.65,59.65,38000.0,44.4327,44.5146,44.4178,44.4178,38000.0
2010-03-18 10:30:00,59.64,59.71,59.46,59.52,77500.0,44.4104,44.4625,44.2763,44.321,77500.0
2010-03-18 10:40:00,59.51,59.56,59.38,59.52,59100.0,44.3136,44.3508,44.2168,44.321,59100.0
2010-03-18 10:50:00,59.52,59.6,59.43,59.59,63100.0,44.321,44.3806,44.254,44.3731,63100.0
2010-03-18 11:00:00,59.62,59.63,59.45,59.59,79000.0,44.3955,44.4029,44.2689,44.3731,79000.0
2010-03-18 11:10:00,59.58,59.76,59.55,59.76,89500.0,44.3657,44.4997,44.3434,44.4997,89500.0
2010-03-18 11:20:00,59.75,59.91,59.55,59.89,151600.0,44.4923,44.6114,44.3434,44.5965,151600.0
2010-03-18 11:30:00,59.9,59.91,59.58,59.58,62500.0,44.604,44.6114,44.3657,44.3657,62500.0
2010-03-18 11:40:00,59.58,59.61,59.4,59.41,78200.0,44.3657,44.388,44.2317,44.2391,78200.0
2010-03-18 11:50:00,59.41,59.42,59.25,59.26,108500.0,44.2391,44.2466,44.12,44.1274,108500.0
2010-03-18 12:00:00,59.26,59.28,59.14,59.23,101600.0,44.1274,44.1423,44.0381,44.1051,101600.0
2010-03-18 12:10:00,59.26,59.26,59.13,59.22,58200.0,44.1274,44.1274,44.0306,44.0976,58200.0
2010-03-18 12:20:00,59.22,59.27,59.11,59.13,45800.0,44.0976,44.1349,44.0157,44.0306,45800.0
2010-03-18 12:30:00,59.13,59.15,59.04,59.1,33300.0,44.0306,44.0455,43.9636,44.0083,33300.0
2010-03-18 12:40:00,59.1,59.16,58.96,59.13,76200.0,44.0083,44.0529,43.904,44.0306,76200.0
2010-03-18 12:50:00,59.13,59.18,59.09,59.1,41000.0,44.0306,44.0678,44.0008,44.0083,41000.0
2010-03-18 13:00:00,59.11,59.12,59.06,59.08,92900.0,44.0157,44.0232,43.9785,43.9934,92900.0
2010-03-18 13:10:00,59.09,59.12,59.02,59.03,66000.0,44.0008,44.0232,43.9487,43.9561,66000.0
2010-03-18 13:20:00,59.03,59.11,59.02,59.1,30000.0,43.9561,44.0157,43.9487,44.0083,30000.0
2010-03-18 13:30:00,59.1,59.15,59.08,59.1,61700.0,44.0083,44.0455,43.9934,44.0083,61700.0
2010-03-18 13:40:00,59.07,59.2,59.07,59.11,41100.0,43.9859,44.0827,43.9859,44.0157,41100.0
2010-03-18 13:50:00,59.11,59.11,58.99,59.06,42100.0,44.0157,44.0157,43.9264,43.9785,42100.0
2010-03-18 14:00:00,59.07,59.15,59.01,59.13,65000.0,43.9859,44.0455,43.9413,44.0306,65000.0
2010-03-18 14:10:00,59.13,59.13,59.02,59.03,30200.0,44.0306,44.0306,43.9487,43.9561,30200.0
2010-03-18 14:20:00,59.03,59.11,59.02,59.11,83000.0,43.9561,44.0157,43.9487,44.0157,83000.0
2010-03-18 14:30:00,59.11,59.31,59.11,59.23,86400.0,44.0157,44.1646,44.0157,44.1051,86400.0
2010-03-18 14:40:00,59.23,59.25,59.09,59.12,56800.0,44.1051,44.12,44.0008,44.0232,56800.0
2010-03-18 14:50:00,59.13,59.18,59.08,59.13,65400.0,44.0306,44.0678,43.9934,44.0306,65400.0
2010-03-18 15:00:00,59.13,59.17,59.1,59.13,105300.0,44.0306,44.0604,44.0083,44.0306,105300.0
2010-03-18 15:10:00,59.12,59.17,59.06,59.12,82400.0,44.0232,44.0604,43.9785,44.0232,82400.0
2010-03-18 15:20:00,59.12,59.18,59.04,59.15,137400.0,44.0232,44.0678,43.9636,44.0455,137400.0
2010-03-18 15:30:00,59.16,59.27,59.13,59.14,120500.0,44.0529,44.1349,44.0306,44.0381,120500.0
2010-03-18 15:40:00,59.14,59.23,59.08,59.22,151000.0,44.0381,44.1051,43.9934,44.0976,151000.0
2010-03-18 15:50:00,59.22,59.28,59.18,59.24,246500.0,44.0976,44.1423,44.0678,44.1125,246500.0
2010-03-19 09:30:00,59.62,59.64,59.14,59.18,735900.0,44.3955,44.4104,44.0381,44.0678,735900.0
2010-03-19 09:40:00,59.18,59.33,59.0,59.26,103300.0,44.0678,44.1795,43.9338,44.1274,103300.0
2010-03-19 09:50:00,59.26,59.58,59.24,59.48,132500.0,44.1274,44.3657,44.1125,44.2912,132500.0
2010-03-19 10:00:00,59.48,59.52,59.26,59.26,155300.0,44.2912,44.321,44.1274,44.1274,155300.0
2010-03-19 10:10:00,59.27,59.42,59.12,59.39,146800.0,44.1349,44.2466,44.0232,44.2242,146800.0
2010-03-19 10:20:00,59.39,59.4,59.11,59.12,170100.0,44.2242,44.2317,44.0157,44.0232,170100.0
2010-03-19 10:30:00,59.1,59.11,58.91,59.08,220600.0,44.0083,44.0157,43.8668,43.9934,220600.0
2010-03-19 10:40:00,59.07,59.27,59.0,59.15,71900.0,43.9859,44.1349,43.9338,44.0455,71900.0
2010-03-19 10:50:00,59.14,59.14,58.95,58.97,76600.0,44.0381,44.0381,43.8966,43.9115,76600.0
2010-03-19 11:00:00,58.99,59.03,58.91,58.98,83600.0,43.9264,43.9561,43.8668,43.9189,83600.0
2010-03-19 11:10:00,58.98,58.99,58.84,58.91,177900.0,43.9189,43.9264,43.8147,43.8668,177900.0
2010-03-19 11:20:00,58.9,59.05,58.89,58.96,86800.0,43.8593,43.971,43.8519,43.904,86800.0
2010-03-19 11:30:00,58.97,58.97,58.8,58.82,101600.0,43.9115,43.9115,43.7849,43.7998,101600.0
2010-03-19 11:40:00,58.83,58.89,58.79,58.84,109700.0,43.8072,43.8519,43.7774,43.8147,109700.0
2010-03-19 11:50:00,58.83,58.92,58.75,58.76,102800.0,43.8072,43.8742,43.7476,43.7551,102800.0
2010-03-19 12:00:00,58.75,58.82,58.69,58.77,97500.0,43.7476,43.7998,43.703,43.7625,97500.0
2010-03-19 12:10:00,58.77,58.8,58.65,58.67,83300.0,43.7625,43.7849,43.6732,43.6881,83300.0
2010-03-19 12:20:00,58.66,58.81,58.64,58.71,87800.0,43.6806,43.7923,43.6657,43.7179,87800.0
2010-03-19 12:30:00,58.71,58.83,58.67,58.82,52600.0,43.7179,43.8072,43.6881,43.7998,52600.0
2010-03-19 12:40:00,58.82,58.98,58.81,58.92,64900.0,43.7998,43.9189,43.7923,43.8742,64900.0
2010-03-19 12:50:00,58.91,58.96,58.85,58.91,68400.0,43.8668,43.904,43.8221,43.8668,68400.0
2010-03-19 13:00:00,58.92,59.04,58.92,58.97,38000.0,43.8742,43.9636,43.8742,43.9115,38000.0
2010-03-19 13:10:00,58.98,59.02,58.95,59.01,33500.0,43.9189,43.9487,43.8966,43.9413,33500.0
2010-03-19 13:20:00,59.01,59.13,58.99,59.1,62000.0,43.9413,44.0306,43.9264,44.0083,62000.0
2010-03-19 13:30:00,59.09,59.17,59.06,59.08,67200.0,44.0008,44.0604,43.9785,43.9934,67200.0
2010-03-19 13:40:00,59.08,59.15,59.05,59.12,91600.0,43.9934,44.0455,43.971,44.0232,91600.0
2010-03-19 13:50:00,59.11,59.21,59.08,59.2,80900.0,44.0157,44.0902,43.9934,44.0827,80900.0
2010-03-19 14:00:00,59.21,59.23,59.12,59.17,59600.0,44.0902,44.1051,44.0232,44.0604,59600.0
2010-03-19 14:10:00,59.16,59.24,59.13,59.23,67200.0,44.0529,44.1125,44.0306,44.1051,67200.0
2010-03-19 14:20:00,59.23,59.32,59.23,59.31,71800.0,44.1051,44.1721,44.1051,44.1646,71800.0
2010-03-19 14:30:00,59.31,59.32,59.22,59.25,104800.0,44.1646,44.1721,44.0976,44.12,104800.0
2010-03-19 14:40:00,59.25,59.3,59.17,59.28,59600.0,44.12,44.1572,44.0604,44.1423,59600.0
2010-03-19 14:50:00,59.29,59.29,59.15,59.19,65800.0,44.1497,44.1497,44.0455,44.0753,65800.0
2010-03-19 15:00:00,59.2,59.27,59.15,59.2,97200.0,44.0827,44.1349,44.0455,44.0827,97200.0
2010-03-19 15:10:00,59.19,59.2,59.13,59.18,45400.0,44.0753,44.0827,44.0306,44.0678,45400.0
2010-03-19 15:20:00,59.17,59.24,59.11,59.22,68900.0,44.0604,44.1125,44.0157,44.0976,68900.0
2010-03-19 15:30:00,59.22,59.22,58.97,58.98,201800.0,44.0976,44.0976,43.9115,43.9189,201800.0
2010-03-19 15:40:00,58.98,59.03,58.83,59.0,400900.0,43.9189,43.9561,43.8072,43.9338,400900.0
2010-03-19 15:50:00,58.99,59.03,58.91,59.03,270800.0,43.9264,43.9561,43.8668,43.9561,270800.0
2010-03-22 09:30:00,58.33,58.64,58.28,58.62,189800.0,43.4349,43.6657,43.3977,43.6508,189800.0
2010-03-22 09:40:00,58.63,58.91,58.51,58.87,173100.0,43.6583,43.8668,43.5689,43.837,173100.0
2010-03-22 09:50:00,58.88,59.07,58.84,59.06,105400.0,43.8444,43.9859,43.8147,43.9785,105400.0
2010-03-22 10:00:00,59.06,59.16,58.67,58.71,155800.0,43.9785,44.0529,43.6881,43.7179,155800.0
2010-03-22 10:10:00,58.73,58.76,58.7,58.73,58900.0,43.7328,43.7551,43.7104,43.7328,58900.0
2010-03-22 10:20:00,58.74,59.2,58.71,59.13,122200.0,43.7402,44.0827,43.7179,44.0306,122200.0
2010-03-22 10:30:00,59.11,59.29,59.08,59.28,107600.0,44.0157,44.1497,43.9934,44.1423,107600.0
2010-03-22 10:40:00,59.29,59.5,59.25,59.44,148400.0,44.1497,44.3061,44.12,44.2614,148400.0
2010-03-22 10:50:00,59.43,59.5,59.35,59.42,101300.0,44.254,44.3061,44.1944,44.2466,101300.0
2010-03-22 11:00:00,59.41,59.5,59.4,59.46,84800.0,44.2391,44.3061,44.2317,44.2763,84800.0
2010-03-22 11:10:00,59.47,59.5,59.4,59.44,79400.0,44.2838,44.3061,44.2317,44.2614,79400.0
2010-03-22 11:20:00,59.44,59.48,59.39,59.45,84400.0,44.2614,44.2912,44.2242,44.2689,84400.0
2010-03-22 11:30:00,59.45,59.47,59.31,59.42,80100.0,44.2689,44.2838,44.1646,44.2466,80100.0
2010-03-22 11:40:00,59.42,59.62,59.41,59.53,148800.0,44.2466,44.3955,44.2391,44.3285,148800.0
2010-03-22 11:50:00,59.52,59.69,59.52,59.66,66900.0,44.321,44.4476,44.321,44.4253,66900.0
2010-03-22 12:00:00,59.67,59.68,59.5,59.63,73600.0,44.4327,44.4402,44.3061,44.4029,73600.0
2010-03-22 12:10:00,59.63,59.8,59.6,59.68,97800.0,44.4029,44.5295,44.3806,44.4402,97800.0
2010-03-22 12:20:00,59.68,59.78,59.68,59.76,73600.0,44.4402,44.5146,44.4402,44.4997,73600.0
2010-03-22 12:30:00,59.76,59.92,59.75,59.81,113900.0,44.4997,44.6189,44.4923,44.537,113900.0
2010-03-22 12:40:00,59.82,59.84,59.71,59.8,55100.0,44.5444,44.5593,44.4625,44.5295,55100.0
2010-03-22 12:50:00,59.8,59.82,59.63,59.67,90200.0,44.5295,44.5444,44.4029,44.4327,90200.0
2010-03-22 13:00:00,59.68,59.86,59.66,59.78,127200.0,44.4402,44.5742,44.4253,44.5146,127200.0
2010-03-22 13:10:00,59.78,59.81,59.72,59.76,67500.0,44.5146,44.537,44.4699,44.4997,67500.0
2010-03-22 13:20:00,59.77,59.88,59.74,59.86,162000.0,44.5072,44.5891,44.4848,44.5742,162000.0
2010-03-22 13:30:00,59.85,59.91,59.83,59.88,92300.0,44.5667,44.6114,44.5519,44.5891,92300.0
2010-03-22 13:40:00,59.88,59.93,59.82,59.92,91300.0,44.5891,44.6263,44.5444,44.6189,91300.0
2010-03-22 13:50:00,59.93,59.97,59.87,59.88,104500.0,44.6263,44.6561,44.5816,44.5891,104500.0
2010-03-22 14:00:00,59.87,59.94,59.84,59.88,89500.0,44.5816,44.6338,44.5593,44.5891,89500.0
2010-03-22 14:10:00,59.88,59.94,59.83,59.94,65100.0,44.5891,44.6338,44.5519,44.6338,65100.0
2010-03-22 14:20:00,59.93,59.97,59.9,59.96,130500.0,44.6263,44.6561,44.604,44.6487,130500.0
2010-03-22 14:30:00,59.96,60.02,59.86,59.96,575300.0,44.6487,44.6933,44.5742,44.6487,575300.0
2010-03-22 14:40:00,59.96,59.98,59.83,59.94,99300.0,44.6487,44.6636,44.5519,44.6338,99300.0
2010-03-22 14:50:00,59.93,59.94,59.77,59.82,118400.0,44.6263,44.6338,44.5072,44.5444,118400.0
2010-03-22 15:00:00,59.83,59.87,59.77,59.82,139500.0,44.5519,44.5816,44.5072,44.5444,139500.0
2010-03-22 15:10:00,59.82,59.95,59.81,59.95,95100.0,44.5444,44.6412,44.537,44.6412,95100.0
2010-03-22 15:20:00,59.95,60.04,59.9,59.9,162300.0,44.6412,44.7082,44.604,44.604,162300.0
2010-03-22 15:30:00,59.89,59.98,59.86,59.93,181700.0,44.5965,44.6636,44.5742,44.6263,181700.0
2010-03-22 15:40:00,59.93,60.01,59.9,59.97,184400.0,44.6263,44.6859,44.604,44.6561,184400.0
2010-03-22 15:50:00,59.96,60.03,59.86,60.02,408600.0,44.6487,44.7008,44.5742,44.6933,408600.0
2010-03-23 09:30:00,60.2,60.85,60.1,60.73,439700.0,44.8274,45.3114,44.7529,45.222,439700.0
2010-03-23 09:40:00,60.72,61.38,60.62,61.38,539100.0,45.2146,45.706,45.1401,45.706,539100.0
2010-03-23 09:50:00,61.36,61.55,61.2,61.34,494800.0,45.6912,45.8326,45.572,45.6763,494800.0
2010-03-23 10:00:00,61.33,61.7,61.24,61.68,586400.0,45.6688,45.9443,45.6018,45.9294,586400.0
2010-03-23 10:10:00,61.68,61.88,61.6,61.78,416700.0,45.9294,46.0784,45.8699,46.0039,416700.0
2010-03-23 10:20:00,61.79,61.97,61.67,61.81,468200.0,46.0114,46.1454,45.922,46.0262,468200.0
2010-03-23 10:30:00,61.81,61.91,61.63,61.77,315100.0,46.0262,46.1007,45.8922,45.9965,315100.0
2010-03-23 10:40:00,61.79,61.82,61.38,61.39,304600.0,46.0114,46.0337,45.706,45.7135,304600.0
2010-03-23 10:50:00,61.38,61.64,61.11,61.21,249400.0,45.706,45.8997,45.505,45.5795,249400.0
2010-03-23 11:00:00,61.21,61.32,61.02,61.19,203100.0,45.5795,45.6614,45.438,45.5646,203100.0
2010-03-23 11:10:00,61.19,61.5,61.08,61.49,127900.0,45.5646,45.7954,45.4827,45.788,127900.0
2010-03-23 11:20:00,61.47,61.49,61.15,61.25,268200.0,45.7731,45.788,45.5348,45.6092,268200.0
2010-03-23 11:30:00,61.26,61.41,61.24,61.4,136800.0,45.6167,45.7284,45.6018,45.7209,136800.0
2010-03-23 11:40:00,61.4,61.46,61.21,61.41,130700.0,45.7209,45.7656,45.5795,45.7284,130700.0
2010-03-23 11:50:00,61.41,61.52,61.4,61.48,87400.0,45.7284,45.8103,45.7209,45.7805,87400.0
2010-03-23 12:00:00,61.47,61.69,61.47,61.59,124700.0,45.7731,45.9369,45.7731,45.8624,124700.0
2010-03-23 12:10:00,61.59,61.7,61.51,61.54,121700.0,45.8624,45.9443,45.8029,45.8252,121700.0
2010-03-23 12:20:00,61.53,61.73,61.53,61.7,87800.0,45.8177,45.9667,45.8177,45.9443,87800.0
2010-03-23 12:30:00,61.7,61.71,61.43,61.49,144900.0,45.9443,45.9518,45.7433,45.788,144900.0
2010-03-23 12:40:00,61.51,61.57,61.43,61.53,107500.0,45.8029,45.8475,45.7433,45.8177,107500.0
2010-03-23 12:50:00,61.52,61.58,61.46,61.52,171600.0,45.8103,45.855,45.7656,45.8103,171600.0
2010-03-23 13:00:00,61.52,61.6,61.5,61.56,79900.0,45.8103,45.8699,45.7954,45.8401,79900.0
2010-03-23 13:10:00,61.55,61.56,61.42,61.48,90600.0,45.8326,45.8401,45.7358,45.7805,90600.0
2010-03-23 13:20:00,61.48,61.73,61.48,61.69,153800.0,45.7805,45.9667,45.7805,45.9369,153800.0
2010-03-23 13:30:00,61.69,61.71,61.64,61.67,40300.0,45.9369,45.9518,45.8997,45.922,40300.0
2010-03-23 13:40:00,61.66,61.69,61.57,61.65,91700.0,45.9145,45.9369,45.8475,45.9071,91700.0
2010-03-23 13:50:00,61.65,61.78,61.6,61.6,112900.0,45.9071,46.0039,45.8699,45.8699,112900.0
2010-03-23 14:00:00,61.6,61.7,61.6,61.65,132600.0,45.8699,45.9443,45.8699,45.9071,132600.0
2010-03-23 14:10:00,61.65,61.72,61.61,61.65,138000.0,45.9071,45.9592,45.8773,45.9071,138000.0
2010-03-23 14:20:00,61.64,61.9,61.53,61.87,386500.0,45.8997,46.0933,45.8177,46.0709,386500.0
2010-03-23 14:30:00,61.88,61.96,61.78,61.89,94900.0,46.0784,46.1379,46.0039,46.0858,94900.0
2010-03-23 14:40:00,61.9,61.97,61.85,61.92,93700.0,46.0933,46.1454,46.056,46.1082,93700.0
2010-03-23 14:50:00,61.93,61.94,61.85,61.91,69700.0,46.1156,46.123,46.056,46.1007,69700.0
2010-03-23 15:00:00,61.92,61.99,61.86,61.93,235500.0,46.1082,46.1603,46.0635,46.1156,235500.0
2010-03-23 15:10:00,61.92,61.98,61.88,61.92,252900.0,46.1082,46.1528,46.0784,46.1082,252900.0
2010-03-23 15:20:00,61.91,62.04,61.86,62.01,347500.0,46.1007,46.1975,46.0635,46.1752,347500.0
2010-03-23 15:30:00,62.0,62.08,61.89,62.06,279100.0,46.1677,46.2273,46.0858,46.2124,279100.0
2010-03-23 15:40:00,62.07,62.08,61.89,61.99,283000.0,46.2199,46.2273,46.0858,46.1603,283000.0
2010-03-23 15:50:00,61.99,62.02,61.91,61.99,398300.0,46.1603,46.1826,46.1007,46.1603,398300.0
2010-03-24 09:30:00,61.64,61.65,61.1,61.33,246700.0,45.8997,45.9071,45.4975,45.6688,246700.0
2010-03-24 09:40:00,61.33,61.42,61.15,61.27,176600.0,45.6688,45.7358,45.5348,45.6241,176600.0
2010-03-24 09:50:00,61.27,61.27,60.89,60.93,234700.0,45.6241,45.6241,45.3412,45.371,234700.0
2010-03-24 10:00:00,60.92,60.99,60.67,60.84,228700.0,45.3635,45.4156,45.1774,45.3039,228700.0
2010-03-24 10:10:00,60.84,61.08,60.78,61.0,256800.0,45.3039,45.4827,45.2593,45.4231,256800.0
2010-03-24 10:20:00,61.0,61.01,60.8,60.89,171000.0,45.4231,45.4305,45.2742,45.3412,171000.0
2010-03-24 10:30:00,60.87,60.88,60.7,60.75,224000.0,45.3263,45.3337,45.1997,45.2369,224000.0
2010-03-24 10:40:00,60.75,60.99,60.71,60.99,152400.0,45.2369,45.4156,45.2071,45.4156,152400.0
2010-03-24 10:50:00,60.99,61.1,60.89,60.9,159700.0,45.4156,45.4975,45.3412,45.3486,159700.0
2010-03-24 11:00:00,60.9,60.96,60.7,60.79,140600.0,45.3486,45.3933,45.1997,45.2667,140600.0
2010-03-24 11:10:00,60.79,60.88,60.5,60.53,249100.0,45.2667,45.3337,45.0508,45.0731,249100.0
2010-03-24 11:20:00,60.53,60.75,60.48,60.73,109800.0,45.0731,45.2369,45.0359,45.222,109800.0
2010-03-24 11:30:00,60.74,60.83,60.74,60.78,96100.0,45.2295,45.2965,45.2295,45.2593,96100.0
2010-03-24 11:40:00,60.78,60.83,60.69,60.78,68400.0,45.2593,45.2965,45.1922,45.2593,68400.0
2010-03-24 11:50:00,60.77,60.87,60.75,60.86,104000.0,45.2518,45.3263,45.2369,45.3188,104000.0
2010-03-24 12:00:00,60.86,60.86,60.77,60.78,160300.0,45.3188,45.3188,45.2518,45.2593,160300.0
2010-03-24 12:10:00,60.78,60.87,60.71,60.79,126100.0,45.2593,45.3263,45.2071,45.2667,126100.0
2010-03-24 12:20:00,60.79,60.85,60.75,60.76,134400.0,45.2667,45.3114,45.2369,45.2444,134400.0
2010-03-24 12:30:00,60.77,61.09,60.77,60.97,158800.0,45.2518,45.4901,45.2518,45.4007,158800.0
2010-03-24 12:40:00,60.97,61.1,60.96,61.03,92000.0,45.4007,45.4975,45.3933,45.4454,92000.0
2010-03-24 12:50:00,61.03,61.05,60.79,60.8,90100.0,45.4454,45.4603,45.2667,45.2742,90100.0
2010-03-24 13:00:00,60.81,60.81,60.55,60.71,316800.0,45.2816,45.2816,45.088,45.2071,316800.0
2010-03-24 13:10:00,60.7,60.82,60.53,60.59,88000.0,45.1997,45.289,45.0731,45.1178,88000.0
2010-03-24 13:20:00,60.6,60.71,60.57,60.71,93700.0,45.1252,45.2071,45.1029,45.2071,93700.0
2010-03-24 13:30:00,60.72,60.81,60.69,60.74,87600.0,45.2146,45.2816,45.1922,45.2295,87600.0
2010-03-24 13:40:00,60.73,60.81,60.57,60.62,87400.0,45.222,45.2816,45.1029,45.1401,87400.0
2010-03-24 13:50:00,60.62,60.69,60.56,60.68,106600.0,45.1401,45.1922,45.0954,45.1848,106600.0
2010-03-24 14:00:00,60.68,60.71,60.53,60.6,86800.0,45.1848,45.2071,45.0731,45.1252,86800.0
2010-03-24 14:10:00,60.6,60.63,60.54,60.56,107200.0,45.1252,45.1476,45.0806,45.0954,107200.0
2010-03-24 14:20:00,60.56,60.6,60.51,60.52,58900.0,45.0954,45.1252,45.0582,45.0657,58900.0
2010-03-24 14:30:00,60.52,60.58,60.44,60.45,148500.0,45.0657,45.1103,45.0061,45.0135,148500.0
2010-03-24 14:40:00,60.45,60.53,60.42,60.42,109900.0,45.0135,45.0731,44.9912,44.9912,109900.0
2010-03-24 14:50:00,60.42,60.47,60.35,60.41,174000.0,44.9912,45.0284,44.9391,44.9837,174000.0
2010-03-24 15:00:00,60.4,60.46,60.35,60.4,171900.0,44.9763,45.021,44.9391,44.9763,171900.0
2010-03-24 15:10:00,60.39,60.41,60.31,60.37,151200.0,44.9689,44.9837,44.9093,44.954,151200.0
2010-03-24 15:20:00,60.38,60.46,60.36,60.38,111200.0,44.9614,45.021,44.9465,44.9614,111200.0
2010-03-24 15:30:00,60.38,60.65,60.38,60.55,231000.0,44.9614,45.1625,44.9614,45.088,231000.0
2010-03-24 15:40:00,60.56,60.57,60.46,60.51,454800.0,45.0954,45.1029,45.021,45.0582,454800.0
2010-03-24 15:50:00,60.51,60.52,60.45,60.49,272500.0,45.0582,45.0657,45.0135,45.0433,272500.0
2010-03-25 09:30:00,61.06,61.5,61.02,61.27,224000.0,45.4678,45.7954,45.438,45.6241,224000.0
2010-03-25 09:40:00,61.28,61.37,61.07,61.17,148900.0,45.6316,45.6986,45.4752,45.5497,148900.0
2010-03-25 09:50:00,61.18,61.18,61.02,61.08,157900.0,45.5571,45.5571,45.438,45.4827,157900.0
2010-03-25 10:00:00,61.09,61.12,60.78,60.89,177400.0,45.4901,45.5124,45.2593,45.3412,177400.0
2010-03-25 10:10:00,60.9,61.12,60.86,61.1,120400.0,45.3486,45.5124,45.3188,45.4975,120400.0
2010-03-25 10:20:00,61.1,61.21,60.9,60.91,117100.0,45.4975,45.5795,45.3486,45.3561,117100.0
2010-03-25 10:30:00,60.91,61.3,60.87,61.29,132600.0,45.3561,45.6465,45.3263,45.639,132600.0
2010-03-25 10:40:00,61.3,61.47,61.24,61.46,158700.0,45.6465,45.7731,45.6018,45.7656,158700.0
2010-03-25 10:50:00,61.46,61.48,61.16,61.25,90000.0,45.7656,45.7805,45.5422,45.6092,90000.0
2010-03-25 11:00:00,61.25,61.4,61.2,61.38,104300.0,45.6092,45.7209,45.572,45.706,104300.0
2010-03-25 11:10:00,61.4,61.59,61.37,61.56,107600.0,45.7209,45.8624,45.6986,45.8401,107600.0
2010-03-25 11:20:00,61.58,61.77,61.58,61.77,109800.0,45.855,45.9965,45.855,45.9965,109800.0
2010-03-25 11:30:00,61.78,61.83,61.69,61.74,61100.0,46.0039,46.0411,45.9369,45.9741,61100.0
2010-03-25 11:40:00,61.71,61.74,61.51,61.53,119700.0,45.9518,45.9741,45.8029,45.8177,119700.0
2010-03-25 11:50:00,61.52,61.54,61.37,61.46,68600.0,45.8103,45.8252,45.6986,45.7656,68600.0
2010-03-25 12:00:00,61.45,61.7,61.4,61.52,155100.0,45.7582,45.9443,45.7209,45.8103,155100.0
2010-03-25 12:10:00,61.5,61.5,61.35,61.41,56700.0,45.7954,45.7954,45.6837,45.7284,56700.0
2010-03-25 12:20:00,61.4,61.52,61.39,61.49,38900.0,45.7209,45.8103,45.7135,45.788,38900.0
2010-03-25 12:30:00,61.49,61.63,61.49,61.63,49100.0,45.788,45.8922,45.788,45.8922,49100.0
2010-03-25 12:40:00,61.63,61.81,61.62,61.75,55500.0,45.8922,46.0262,45.8848,45.9816,55500.0
2010-03-25 12:50:00,61.76,61.82,61.7,61.8,75300.0,45.989,46.0337,45.9443,46.0188,75300.0
2010-03-25 13:00:00,61.8,61.81,61.69,61.71,101800.0,46.0188,46.0262,45.9369,45.9518,101800.0
2010-03-25 13:10:00,61.72,61.76,61.69,61.74,51300.0,45.9592,45.989,45.9369,45.9741,51300.0
2010-03-25 13:20:00,61.75,61.78,61.67,61.73,50300.0,45.9816,46.0039,45.922,45.9667,50300.0
2010-03-25 13:30:00,61.73,61.73,61.56,61.59,86900.0,45.9667,45.9667,45.8401,45.8624,86900.0
2010-03-25 13:40:00,61.58,61.59,61.38,61.42,113500.0,45.855,45.8624,45.706,45.7358,113500.0
2010-03-25 13:50:00,61.41,61.47,61.22,61.32,157600.0,45.7284,45.7731,45.5869,45.6614,157600.0
2010-03-25 14:00:00,61.34,61.48,61.32,61.42,77700.0,45.6763,45.7805,45.6614,45.7358,77700.0
2010-03-25 14:10:00,61.42,61.44,61.29,61.32,95200.0,45.7358,45.7507,45.639,45.6614,95200.0
2010-03-25 14:20:00,61.32,61.34,60.91,60.93,191800.0,45.6614,45.6763,45.3561,45.371,191800.0
2010-03-25 14:30:00,60.93,61.16,60.9,61.15,136600.0,45.371,45.5422,45.3486,45.5348,136600.0
2010-03-25 14:40:00,61.15,61.2,60.9,60.9,97800.0,45.5348,45.572,45.3486,45.3486,97800.0
2010-03-25 14:50:00,60.91,61.02,60.8,61.02,97600.0,45.3561,45.438,45.2742,45.438,97600.0
2010-03-25 15:00:00,61.02,61.17,60.94,61.13,156000.0,45.438,45.5497,45.3784,45.5199,156000.0
2010-03-25 15:10:00,61.14,61.17,61.04,61.09,115600.0,45.5273,45.5497,45.4529,45.4901,115600.0
2010-03-25 15:20:00,61.1,61.16,60.95,60.95,111000.0,45.4975,45.5422,45.3859,45.3859,111000.0
2010-03-25 15:30:00,60.96,60.99,60.61,60.63,242700.0,45.3933,45.4156,45.1327,45.1476,242700.0
2010-03-25 15:40:00,60.63,60.72,60.32,60.33,356900.0,45.1476,45.2146,44.9167,44.9242,356900.0
2010-03-25 15:50:00,60.33,60.43,60.07,60.2,654600.0,44.9242,44.9986,44.7306,44.8274,654600.0
2010-03-26 09:30:00,60.52,60.94,60.3,60.84,207900.0,45.0657,45.3784,44.9018,45.3039,207900.0
2010-03-26 09:40:00,60.83,60.84,60.46,60.64,170700.0,45.2965,45.3039,45.021,45.155,170700.0
2010-03-26 09:50:00,60.64,61.07,60.63,60.91,195900.0,45.155,45.4752,45.1476,45.3561,195900.0
2010-03-26 10:00:00,60.91,61.2,60.91,61.05,116200.0,45.3561,45.572,45.3561,45.4603,116200.0
2010-03-26 10:10:00,61.06,61.1,60.85,60.99,113100.0,45.4678,45.4975,45.3114,45.4156,113100.0
2010-03-26 10:20:00,60.98,61.08,60.89,61.0,91100.0,45.4082,45.4827,45.3412,45.4231,91100.0
2010-03-26 10:30:00,61.02,61.06,60.8,60.91,108700.0,45.438,45.4678,45.2742,45.3561,108700.0
2010-03-26 10:40:00,60.89,61.08,60.88,60.96,89300.0,45.3412,45.4827,45.3337,45.3933,89300.0
2010-03-26 10:50:00,60.95,61.06,60.7,60.78,89400.0,45.3859,45.4678,45.1997,45.2593,89400.0
2010-03-26 11:00:00,60.79,60.98,60.79,60.85,74200.0,45.2667,45.4082,45.2667,45.3114,74200.0
2010-03-26 11:10:00,60.85,60.97,60.78,60.89,71900.0,45.3114,45.4007,45.2593,45.3412,71900.0
2010-03-26 11:20:00,60.88,60.98,60.84,60.87,68700.0,45.3337,45.4082,45.3039,45.3263,68700.0
2010-03-26 11:30:00,60.89,60.96,60.83,60.88,69600.0,45.3412,45.3933,45.2965,45.3337,69600.0
2010-03-26 11:40:00,60.9,60.9,60.73,60.8,72000.0,45.3486,45.3486,45.222,45.2742,72000.0
2010-03-26 11:50:00,60.79,60.89,60.75,60.84,73400.0,45.2667,45.3412,45.2369,45.3039,73400.0
2010-03-26 12:00:00,60.85,61.15,60.85,61.06,190000.0,45.3114,45.5348,45.3114,45.4678,190000.0
2010-03-26 12:10:00,61.06,61.1,61.01,61.07,62200.0,45.4678,45.4975,45.4305,45.4752,62200.0
2010-03-26 12:20:00,61.07,61.07,60.55,60.61,105500.0,45.4752,45.4752,45.088,45.1327,105500.0
2010-03-26 12:30:00,60.63,60.67,60.44,60.47,112600.0,45.1476,45.1774,45.0061,45.0284,112600.0
2010-03-26 12:40:00,60.48,60.5,60.3,60.31,119600.0,45.0359,45.0508,44.9018,44.9093,119600.0
2010-03-26 12:50:00,60.31,60.46,60.24,60.42,85400.0,44.9093,45.021,44.8572,44.9912,85400.0
2010-03-26 13:00:00,60.41,60.48,60.11,60.15,107000.0,44.9837,45.0359,44.7604,44.7901,107000.0
2010-03-26 13:10:00,60.16,60.38,60.14,60.37,66600.0,44.7976,44.9614,44.7827,44.954,66600.0
2010-03-26 13:20:00,60.36,60.48,60.31,60.37,62100.0,44.9465,45.0359,44.9093,44.954,62100.0
2010-03-26 13:30:00,60.37,60.51,60.26,60.38,64600.0,44.954,45.0582,44.8721,44.9614,64600.0
2010-03-26 13:40:00,60.39,60.55,60.37,60.38,90400.0,44.9689,45.088,44.954,44.9614,90400.0
2010-03-26 13:50:00,60.38,60.45,60.31,60.38,54500.0,44.9614,45.0135,44.9093,44.9614,54500.0
2010-03-26 14:00:00,60.4,60.42,60.24,60.42,78300.0,44.9763,44.9912,44.8572,44.9912,78300.0
2010-03-26 14:10:00,60.42,60.55,60.35,60.47,80200.0,44.9912,45.088,44.9391,45.0284,80200.0
2010-03-26 14:20:00,60.48,60.62,60.42,60.6,73300.0,45.0359,45.1401,44.9912,45.1252,73300.0
2010-03-26 14:30:00,60.59,60.72,60.51,60.72,71600.0,45.1178,45.2146,45.0582,45.2146,71600.0
2010-03-26 14:40:00,60.7,60.72,60.44,60.51,75100.0,45.1997,45.2146,45.0061,45.0582,75100.0
2010-03-26 14:50:00,60.5,60.5,60.3,60.42,75000.0,45.0508,45.0508,44.9018,44.9912,75000.0
2010-03-26 15:00:00,60.42,60.58,60.41,60.5,115700.0,44.9912,45.1103,44.9837,45.0508,115700.0
2010-03-26 15:10:00,60.48,60.62,60.42,60.59,79200.0,45.0359,45.1401,44.9912,45.1178,79200.0
2010-03-26 15:20:00,60.59,60.59,60.41,60.46,77700.0,45.1178,45.1178,44.9837,45.021,77700.0
2010-03-26 15:30:00,60.45,60.54,60.35,60.45,203200.0,45.0135,45.0806,44.9391,45.0135,203200.0
2010-03-26 15:40:00,60.45,60.46,60.36,60.46,202500.0,45.0135,45.021,44.9465,45.021,202500.0
2010-03-26 15:50:00,60.47,60.59,60.45,60.53,222700.0,45.0284,45.1178,45.0135,45.0731,222700.0
2010-03-29 09:30:00,60.83,61.25,60.75,61.16,125000.0,45.5032,45.8174,45.4434,45.7501,125000.0
2010-03-29 09:40:00,61.14,61.28,61.04,61.17,78100.0,45.7351,45.8398,45.6603,45.7576,78100.0
2010-03-29 09:50:00,61.15,61.21,60.87,60.9,76100.0,45.7426,45.7875,45.5331,45.5556,76100.0
2010-03-29 10:00:00,60.9,60.93,60.77,60.84,106900.0,45.5556,45.578,45.4583,45.5107,106900.0
2010-03-29 10:10:00,60.86,60.9,60.73,60.76,61800.0,45.5257,45.5556,45.4284,45.4509,61800.0
2010-03-29 10:20:00,60.77,60.96,60.75,60.92,74900.0,45.4583,45.6005,45.4434,45.5706,74900.0
2010-03-29 10:30:00,60.94,61.09,60.87,61.03,100000.0,45.5855,45.6977,45.5331,45.6528,100000.0
2010-03-29 10:40:00,61.03,61.13,60.96,61.0,87200.0,45.6528,45.7276,45.6005,45.6304,87200.0
2010-03-29 10:50:00,61.01,61.05,60.92,61.03,81500.0,45.6379,45.6678,45.5706,45.6528,81500.0
2010-03-29 11:00:00,61.03,61.06,60.95,61.05,94200.0,45.6528,45.6753,45.593,45.6678,94200.0
2010-03-29 11:10:00,61.06,61.18,61.05,61.15,117400.0,45.6753,45.765,45.6678,45.7426,117400.0
2010-03-29 11:20:00,61.15,61.35,61.14,61.26,99500.0,45.7426,45.8922,45.7351,45.8249,99500.0
2010-03-29 11:30:00,61.26,61.33,61.21,61.32,87700.0,45.8249,45.8772,45.7875,45.8698,87700.0
2010-03-29 11:40:00,61.31,61.38,61.25,61.25,63700.0,45.8623,45.9147,45.8174,45.8174,63700.0
2010-03-29 11:50:00,61.25,61.3,61.15,61.27,63100.0,45.8174,45.8548,45.7426,45.8324,63100.0
2010-03-29 12:00:00,61.28,61.33,61.15,61.15,69600.0,45.8398,45.8772,45.7426,45.7426,69600.0
2010-03-29 12:10:00,61.15,61.32,61.12,61.27,45100.0,45.7426,45.8698,45.7202,45.8324,45100.0
2010-03-29 12:20:00,61.26,61.26,61.09,61.17,35400.0,45.8249,45.8249,45.6977,45.7576,35400.0
2010-03-29 12:30:00,61.19,61.27,61.17,61.17,38200.0,45.7725,45.8324,45.7576,45.7576,38200.0
2010-03-29 12:40:00,61.17,61.21,61.09,61.2,39500.0,45.7576,45.7875,45.6977,45.78,39500.0
2010-03-29 12:50:00,61.19,61.2,61.09,61.11,40800.0,45.7725,45.78,45.6977,45.7127,40800.0
2010-03-29 13:00:00,61.1,61.18,61.08,61.12,39800.0,45.7052,45.765,45.6902,45.7202,39800.0
2010-03-29 13:10:00,61.12,61.18,61.06,61.12,50100.0,45.7202,45.765,45.6753,45.7202,50100.0
2010-03-29 13:20:00,61.11,61.19,61.11,61.17,42100.0,45.7127,45.7725,45.7127,45.7576,42100.0
2010-03-29 13:30:00,61.17,61.28,61.09,61.14,52400.0,45.7576,45.8398,45.6977,45.7351,52400.0
2010-03-29 13:40:00,61.14,61.19,61.08,61.15,45400.0,45.7351,45.7725,45.6902,45.7426,45400.0
2010-03-29 13:50:00,61.16,61.2,61.13,61.14,53200.0,45.7501,45.78,45.7276,45.7351,53200.0
2010-03-29 14:00:00,61.15,61.16,61.06,61.12,56100.0,45.7426,45.7501,45.6753,45.7202,56100.0
2010-03-29 14:10:00,61.11,61.29,61.09,61.17,81300.0,45.7127,45.8473,45.6977,45.7576,81300.0
2010-03-29 14:20:00,61.17,61.25,61.12,61.2,64000.0,45.7576,45.8174,45.7202,45.78,64000.0
2010-03-29 14:30:00,61.2,61.26,61.14,61.16,78300.0,45.78,45.8249,45.7351,45.7501,78300.0
2010-03-29 14:40:00,61.17,61.19,61.12,61.16,74900.0,45.7576,45.7725,45.7202,45.7501,74900.0
2010-03-29 14:50:00,61.16,61.31,61.15,61.3,65600.0,45.7501,45.8623,45.7426,45.8548,65600.0
2010-03-29 15:00:00,61.31,61.32,61.21,61.31,63000.0,45.8623,45.8698,45.7875,45.8623,63000.0
2010-03-29 15:10:00,61.31,61.35,61.26,61.35,75900.0,45.8623,45.8922,45.8249,45.8922,75900.0
2010-03-29 15:20:00,61.34,61.42,61.3,61.35,111200.0,45.8847,45.9446,45.8548,45.8922,111200.0
2010-03-29 15:30:00,61.35,61.38,61.3,61.33,166500.0,45.8922,45.9147,45.8548,45.8772,166500.0
2010-03-29 15:40:00,61.33,61.35,61.25,61.29,175800.0,45.8772,45.8922,45.8174,45.8473,175800.0
2010-03-29 15:50:00,61.3,61.34,61.23,61.32,304200.0,45.8548,45.8847,45.8024,45.8698,304200.0
2010-03-30 09:30:00,61.56,62.0,61.21,61.21,139800.0,46.0493,46.3784,45.7875,45.7875,139800.0
2010-03-30 09:40:00,61.22,61.51,61.11,61.51,132900.0,45.795,46.0119,45.7127,46.0119,132900.0
2010-03-30 09:50:00,61.51,61.85,61.35,61.37,127400.0,46.0119,46.2662,45.8922,45.9072,127400.0
2010-03-30 10:00:00,61.41,61.8,61.35,61.79,117100.0,45.9371,46.2288,45.8922,46.2213,117100.0
2010-03-30 10:10:00,61.8,61.84,61.44,61.44,110000.0,46.2288,46.2587,45.9595,45.9595,110000.0
2010-03-30 10:20:00,61.44,61.52,61.32,61.48,76200.0,45.9595,46.0194,45.8698,45.9895,76200.0
2010-03-30 10:30:00,61.48,61.72,61.46,61.67,68100.0,45.9895,46.169,45.9745,46.1316,68100.0
2010-03-30 10:40:00,61.68,61.74,61.56,61.59,74600.0,46.1391,46.1839,46.0493,46.0717,74600.0
2010-03-30 10:50:00,61.58,61.61,61.47,61.58,55800.0,46.0643,46.0867,45.982,46.0643,55800.0
2010-03-30 11:00:00,61.58,61.58,61.21,61.27,223100.0,46.0643,46.0643,45.7875,45.8324,223100.0
2010-03-30 11:10:00,61.26,61.26,61.02,61.15,176400.0,45.8249,45.8249,45.6454,45.7426,176400.0
2010-03-30 11:20:00,61.13,61.37,61.03,61.36,185800.0,45.7276,45.9072,45.6528,45.8997,185800.0
2010-03-30 11:30:00,61.36,61.43,61.17,61.27,108100.0,45.8997,45.9521,45.7576,45.8324,108100.0
2010-03-30 11:40:00,61.27,61.4,61.26,61.31,111400.0,45.8324,45.9296,45.8249,45.8623,111400.0
2010-03-30 11:50:00,61.33,61.33,61.23,61.27,85800.0,45.8772,45.8772,45.8024,45.8324,85800.0
2010-03-30 12:00:00,61.26,61.38,61.23,61.34,130600.0,45.8249,45.9147,45.8024,45.8847,130600.0
2010-03-30 12:10:00,61.33,61.35,61.18,61.18,75300.0,45.8772,45.8922,45.765,45.765,75300.0
2010-03-30 12:20:00,61.22,61.34,61.17,61.32,94700.0,45.795,45.8847,45.7576,45.8698,94700.0
2010-03-30 12:30:00,61.32,61.35,61.06,61.07,115700.0,45.8698,45.8922,45.6753,45.6828,115700.0
2010-03-30 12:40:00,61.08,61.26,61.07,61.24,104700.0,45.6902,45.8249,45.6828,45.8099,104700.0
2010-03-30 12:50:00,61.23,61.37,61.22,61.26,58900.0,45.8024,45.9072,45.795,45.8249,58900.0
2010-03-30 13:00:00,61.25,61.27,61.15,61.19,36600.0,45.8174,45.8324,45.7426,45.7725,36600.0
2010-03-30 13:10:00,61.19,61.22,61.06,61.09,30900.0,45.7725,45.795,45.6753,45.6977,30900.0
2010-03-30 13:20:00,61.1,61.13,60.99,61.07,63100.0,45.7052,45.7276,45.6229,45.6828,63100.0
2010-03-30 13:30:00,61.07,61.18,61.06,61.09,71000.0,45.6828,45.765,45.6753,45.6977,71000.0
2010-03-30 13:40:00,61.09,61.15,61.01,61.14,52100.0,45.6977,45.7426,45.6379,45.7351,52100.0
2010-03-30 13:50:00,61.15,61.27,61.15,61.22,46800.0,45.7426,45.8324,45.7426,45.795,46800.0
2010-03-30 14:00:00,61.21,61.23,61.1,61.2,38300.0,45.7875,45.8024,45.7052,45.78,38300.0
2010-03-30 14:10:00,61.19,61.29,61.12,61.15,41100.0,45.7725,45.8473,45.7202,45.7426,41100.0
2010-03-30 14:20:00,61.14,61.2,61.11,61.2,32000.0,45.7351,45.78,45.7127,45.78,32000.0
2010-03-30 14:30:00,61.19,61.42,61.19,61.4,78800.0,45.7725,45.9446,45.7725,45.9296,78800.0
2010-03-30 14:40:00,61.4,61.44,61.36,61.41,45400.0,45.9296,45.9595,45.8997,45.9371,45400.0
2010-03-30 14:50:00,61.41,61.56,61.39,61.48,56000.0,45.9371,46.0493,45.9221,45.9895,56000.0
2010-03-30 15:00:00,61.46,61.49,61.38,61.39,56900.0,45.9745,45.9969,45.9147,45.9221,56900.0
2010-03-30 15:10:00,61.38,61.42,61.35,61.38,73100.0,45.9147,45.9446,45.8922,45.9147,73100.0
2010-03-30 15:20:00,61.36,61.38,61.24,61.34,154500.0,45.8997,45.9147,45.8099,45.8847,154500.0
2010-03-30 15:30:00,61.34,61.39,61.25,61.25,102700.0,45.8847,45.9221,45.8174,45.8174,102700.0
2010-03-30 15:40:00,61.25,61.31,61.13,61.24,169100.0,45.8174,45.8623,45.7276,45.8099,169100.0
2010-03-30 15:50:00,61.23,61.23,61.1,61.13,256500.0,45.8024,45.8024,45.7052,45.7276,256500.0
2010-03-31 09:30:00,60.62,61.14,60.62,60.83,246500.0,45.3461,45.7351,45.3461,45.5032,246500.0
2010-03-31 09:40:00,60.84,61.08,60.55,60.57,155800.0,45.5107,45.6902,45.2938,45.3087,155800.0
2010-03-31 09:50:00,60.56,60.76,60.54,60.54,86700.0,45.3013,45.4509,45.2863,45.2863,86700.0
2010-03-31 10:00:00,60.54,60.77,60.51,60.62,76900.0,45.2863,45.4583,45.2639,45.3461,76900.0
2010-03-31 10:10:00,60.62,60.63,60.31,60.43,147400.0,45.3461,45.3536,45.1142,45.204,147400.0
2010-03-31 10:20:00,60.43,60.65,60.42,60.63,61200.0,45.204,45.3686,45.1965,45.3536,61200.0
2010-03-31 10:30:00,60.63,60.78,60.59,60.67,98500.0,45.3536,45.4658,45.3237,45.3835,98500.0
2010-03-31 10:40:00,60.67,60.69,60.44,60.47,119800.0,45.3835,45.3985,45.2115,45.2339,119800.0
2010-03-31 10:50:00,60.47,60.47,60.34,60.41,74500.0,45.2339,45.2339,45.1367,45.1891,74500.0
2010-03-31 11:00:00,60.4,60.44,60.02,60.13,205600.0,45.1816,45.2115,44.8973,44.9796,205600.0
2010-03-31 11:10:00,60.11,60.14,60.04,60.08,83600.0,44.9646,44.9871,44.9123,44.9422,83600.0
2010-03-31 11:20:00,60.09,60.1,59.94,60.07,167500.0,44.9497,44.9572,44.8375,44.9347,167500.0
2010-03-31 11:30:00,60.07,60.27,60.02,60.27,126500.0,44.9347,45.0843,44.8973,45.0843,126500.0
2010-03-31 11:40:00,60.27,60.31,60.23,60.3,117000.0,45.0843,45.1142,45.0544,45.1068,117000.0
2010-03-31 11:50:00,60.3,60.47,60.25,60.45,171400.0,45.1068,45.2339,45.0694,45.219,171400.0
2010-03-31 12:00:00,60.45,60.49,60.18,60.19,129400.0,45.219,45.2489,45.017,45.0245,129400.0
2010-03-31 12:10:00,60.19,60.33,60.17,60.31,119700.0,45.0245,45.1292,45.0095,45.1142,119700.0
2010-03-31 12:20:00,60.32,60.44,60.16,60.18,89500.0,45.1217,45.2115,45.002,45.017,89500.0
2010-03-31 12:30:00,60.18,60.19,59.99,60.09,162100.0,45.017,45.0245,44.8749,44.9497,162100.0
2010-03-31 12:40:00,60.1,60.19,60.06,60.11,53500.0,44.9572,45.0245,44.9272,44.9646,53500.0
2010-03-31 12:50:00,60.13,60.2,60.1,60.14,48400.0,44.9796,45.032,44.9572,44.9871,48400.0
2010-03-31 13:00:00,60.14,60.16,60.07,60.07,54800.0,44.9871,45.002,44.9347,44.9347,54800.0
2010-03-31 13:10:00,60.06,60.1,60.02,60.08,60900.0,44.9272,44.9572,44.8973,44.9422,60900.0
2010-03-31 13:20:00,60.08,60.12,60.0,60.1,87700.0,44.9422,44.9721,44.8824,44.9572,87700.0
2010-03-31 13:30:00,60.11,60.21,60.09,60.14,57200.0,44.9646,45.0394,44.9497,44.9871,57200.0
2010-03-31 13:40:00,60.15,60.19,60.11,60.14,50000.0,44.9946,45.0245,44.9646,44.9871,50000.0
2010-03-31 13:50:00,60.14,60.15,59.98,60.04,90200.0,44.9871,44.9946,44.8674,44.9123,90200.0
2010-03-31 14:00:00,60.03,60.08,59.99,60.03,91200.0,44.9048,44.9422,44.8749,44.9048,91200.0
2010-03-31 14:10:00,60.01,60.03,59.94,60.02,92000.0,44.8898,44.9048,44.8375,44.8973,92000.0
2010-03-31 14:20:00,60.02,60.08,60.0,60.05,73600.0,44.8973,44.9422,44.8824,44.9198,73600.0
2010-03-31 14:30:00,60.06,60.09,59.98,59.98,95500.0,44.9272,44.9497,44.8674,44.8674,95500.0
2010-03-31 14:40:00,59.98,60.02,59.82,59.83,107700.0,44.8674,44.8973,44.7477,44.7552,107700.0
2010-03-31 14:50:00,59.82,59.84,59.72,59.75,155100.0,44.7477,44.7627,44.6729,44.6953,155100.0
2010-03-31 15:00:00,59.75,59.77,59.69,59.71,154200.0,44.6953,44.7103,44.6505,44.6654,154200.0
2010-03-31 15:10:00,59.71,59.71,59.53,59.61,157500.0,44.6654,44.6654,44.5308,44.5906,157500.0
2010-03-31 15:20:00,59.6,59.61,59.42,59.51,282600.0,44.5831,44.5906,44.4485,44.5158,282600.0
2010-03-31 15:30:00,59.5,59.57,59.39,59.42,187900.0,44.5083,44.5607,44.4261,44.4485,187900.0
2010-03-31 15:40:00,59.42,59.44,59.2,59.21,406700.0,44.4485,44.4635,44.2839,44.2914,406700.0
2010-03-31 15:50:00,59.21,59.45,59.19,59.43,472000.0,44.2914,44.4709,44.2764,44.456,472000.0
2010-04-01 09:30:00,59.99,60.2,59.83,60.03,227800.0,44.8749,45.032,44.7552,44.9048,227800.0
2010-04-01 09:40:00,60.04,60.14,59.96,60.08,229100.0,44.9123,44.9871,44.8524,44.9422,229100.0
2010-04-01 09:50:00,60.08,60.47,60.08,60.41,209400.0,44.9422,45.2339,44.9422,45.1891,209400.0
2010-04-01 10:00:00,60.41,60.7,60.41,60.5,200100.0,45.1891,45.406,45.1891,45.2564,200100.0
2010-04-01 10:10:00,60.5,60.63,60.33,60.34,110900.0,45.2564,45.3536,45.1292,45.1367,110900.0
2010-04-01 10:20:00,60.32,60.35,60.14,60.24,97400.0,45.1217,45.1442,44.9871,45.0619,97400.0
2010-04-01 10:30:00,60.24,60.44,60.2,60.44,134200.0,45.0619,45.2115,45.032,45.2115,134200.0
2010-04-01 10:40:00,60.44,60.48,60.29,60.32,170000.0,45.2115,45.2414,45.0993,45.1217,170000.0
2010-04-01 10:50:00,60.33,60.39,60.28,60.37,200300.0,45.1292,45.1741,45.0918,45.1591,200300.0
2010-04-01 11:00:00,60.37,60.39,60.27,60.29,99100.0,45.1591,45.1741,45.0843,45.0993,99100.0
2010-04-01 11:10:00,60.29,60.3,60.16,60.18,87400.0,45.0993,45.1068,45.002,45.017,87400.0
2010-04-01 11:20:00,60.17,60.3,60.12,60.28,50700.0,45.0095,45.1068,44.9721,45.0918,50700.0
2010-04-01 11:30:00,60.28,60.3,60.2,60.22,47100.0,45.0918,45.1068,45.032,45.0469,47100.0
2010-04-01 11:40:00,60.22,60.27,60.18,60.2,81500.0,45.0469,45.0843,45.017,45.032,81500.0
2010-04-01 11:50:00,60.2,60.25,60.18,60.2,84500.0,45.032,45.0694,45.017,45.032,84500.0
2010-04-01 12:00:00,60.19,60.34,60.19,60.34,46600.0,45.0245,45.1367,45.0245,45.1367,46600.0
2010-04-01 12:10:00,60.34,60.34,60.21,60.22,57900.0,45.1367,45.1367,45.0394,45.0469,57900.0
2010-04-01 12:20:00,60.22,60.26,60.17,60.22,43600.0,45.0469,45.0768,45.0095,45.0469,43600.0
2010-04-01 12:30:00,60.22,60.23,60.14,60.15,61700.0,45.0469,45.0544,44.9871,44.9946,61700.0
2010-04-01 12:40:00,60.15,60.16,59.92,59.95,135700.0,44.9946,45.002,44.8225,44.845,135700.0
2010-04-01 12:50:00,59.96,59.97,59.86,59.9,178400.0,44.8524,44.8599,44.7776,44.8076,178400.0
2010-04-01 13:00:00,59.91,59.92,59.84,59.91,118500.0,44.815,44.8225,44.7627,44.815,118500.0
2010-04-01 13:10:00,59.92,59.92,59.86,59.86,71700.0,44.8225,44.8225,44.7776,44.7776,71700.0
2010-04-01 13:20:00,59.87,59.93,59.81,59.87,176000.0,44.7851,44.83,44.7402,44.7851,176000.0
2010-04-01 13:30:00,59.86,59.92,59.84,59.92,67600.0,44.7776,44.8225,44.7627,44.8225,67600.0
2010-04-01 13:40:00,59.91,59.93,59.67,59.7,83900.0,44.815,44.83,44.6355,44.6579,83900.0
2010-04-01 13:50:00,59.69,59.69,59.47,59.51,125800.0,44.6505,44.6505,44.4859,44.5158,125800.0
2010-04-01 14:00:00,59.51,59.62,59.45,59.53,127700.0,44.5158,44.5981,44.4709,44.5308,127700.0
2010-04-01 14:10:00,59.53,59.79,59.53,59.77,96600.0,44.5308,44.7253,44.5308,44.7103,96600.0
2010-04-01 14:20:00,59.76,59.8,59.61,59.65,76100.0,44.7028,44.7327,44.5906,44.6205,76100.0
2010-04-01 14:30:00,59.64,59.68,59.33,59.33,155800.0,44.6131,44.643,44.3812,44.3812,155800.0
2010-04-01 14:40:00,59.33,59.33,59.1,59.26,270000.0,44.3812,44.3812,44.2091,44.3288,270000.0
2010-04-01 14:50:00,59.26,59.42,59.17,59.34,110900.0,44.3288,44.4485,44.2615,44.3886,110900.0
2010-04-01 15:00:00,59.33,59.41,59.29,59.38,95500.0,44.3812,44.441,44.3512,44.4186,95500.0
2010-04-01 15:10:00,59.38,59.5,59.35,59.48,110400.0,44.4186,44.5083,44.3961,44.4934,110400.0
2010-04-01 15:20:00,59.49,59.6,59.48,59.52,99500.0,44.5009,44.5831,44.4934,44.5233,99500.0
2010-04-01 15:30:00,59.51,59.63,59.49,59.61,124700.0,44.5158,44.6056,44.5009,44.5906,124700.0
2010-04-01 15:40:00,59.61,59.68,59.57,59.64,160300.0,44.5906,44.643,44.5607,44.6131,160300.0
2010-04-01 15:50:00,59.65,59.73,59.6,59.71,192800.0,44.6205,44.6804,44.5831,44.6654,192800.0
2010-04-05 09:30:00,60.38,60.42,60.1,60.35,126600.0,45.1666,45.1965,44.9572,45.1442,126600.0
2010-04-05 09:40:00,60.34,60.47,60.21,60.37,92700.0,45.1367,45.2339,45.0394,45.1591,92700.0
2010-04-05 09:50:00,60.37,60.5,60.35,60.46,147800.0,45.1591,45.2564,45.1442,45.2265,147800.0
2010-04-05 10:00:00,60.49,60.55,60.39,60.5,108800.0,45.2489,45.2938,45.1741,45.2564,108800.0
2010-04-05 10:10:00,60.5,60.6,60.44,60.52,109400.0,45.2564,45.3312,45.2115,45.2713,109400.0
2010-04-05 10:20:00,60.52,60.54,60.41,60.41,89200.0,45.2713,45.2863,45.1891,45.1891,89200.0
2010-04-05 10:30:00,60.43,60.47,60.38,60.4,105900.0,45.204,45.2339,45.1666,45.1816,105900.0
2010-04-05 10:40:00,60.4,60.46,60.36,60.38,104200.0,45.1816,45.2265,45.1516,45.1666,104200.0
2010-04-05 10:50:00,60.39,60.58,60.38,60.52,43600.0,45.1741,45.3162,45.1666,45.2713,43600.0
2010-04-05 11:00:00,60.53,60.59,60.45,60.58,73200.0,45.2788,45.3237,45.219,45.3162,73200.0
2010-04-05 11:10:00,60.6,60.61,60.47,60.51,70100.0,45.3312,45.3387,45.2339,45.2639,70100.0
2010-04-05 11:20:00,60.5,60.61,60.46,60.54,75400.0,45.2564,45.3387,45.2265,45.2863,75400.0
2010-04-05 11:30:00,60.54,60.62,60.53,60.6,71200.0,45.2863,45.3461,45.2788,45.3312,71200.0
2010-04-05 11:40:00,60.61,60.66,60.54,60.66,165800.0,45.3387,45.3761,45.2863,45.3761,165800.0
2010-04-05 11:50:00,60.66,60.73,60.65,60.72,83200.0,45.3761,45.4284,45.3686,45.4209,83200.0
2010-04-05 12:00:00,60.71,60.76,60.66,60.74,156000.0,45.4135,45.4509,45.3761,45.4359,156000.0
2010-04-05 12:10:00,60.73,60.77,60.7,60.71,59500.0,45.4284,45.4583,45.406,45.4135,59500.0
2010-04-05 12:20:00,60.71,60.77,60.69,60.75,41200.0,45.4135,45.4583,45.3985,45.4434,41200.0
2010-04-05 12:30:00,60.75,60.78,60.73,60.76,56600.0,45.4434,45.4658,45.4284,45.4509,56600.0
2010-04-05 12:40:00,60.77,60.8,60.69,60.73,33100.0,45.4583,45.4808,45.3985,45.4284,33100.0
2010-04-05 12:50:00,60.74,60.75,60.65,60.71,62700.0,45.4359,45.4434,45.3686,45.4135,62700.0
2010-04-05 13:00:00,60.7,60.71,60.63,60.64,59900.0,45.406,45.4135,45.3536,45.3611,59900.0
2010-04-05 13:10:00,60.65,60.75,60.65,60.7,51800.0,45.3686,45.4434,45.3686,45.406,51800.0
2010-04-05 13:20:00,60.7,60.75,60.65,60.7,62500.0,45.406,45.4434,45.3686,45.406,62500.0
2010-04-05 13:30:00,60.71,60.74,60.62,60.65,53800.0,45.4135,45.4359,45.3461,45.3686,53800.0
2010-04-05 13:40:00,60.64,60.66,60.59,60.6,79000.0,45.3611,45.3761,45.3237,45.3312,79000.0
2010-04-05 13:50:00,60.61,60.65,60.58,60.61,54900.0,45.3387,45.3686,45.3162,45.3387,54900.0
2010-04-05 14:00:00,60.63,60.65,60.59,60.62,49800.0,45.3536,45.3686,45.3237,45.3461,49800.0
2010-04-05 14:10:00,60.63,60.65,60.6,60.63,37400.0,45.3536,45.3686,45.3312,45.3536,37400.0
2010-04-05 14:20:00,60.63,60.7,60.6,60.68,58500.0,45.3536,45.406,45.3312,45.391,58500.0
2010-04-05 14:30:00,60.68,60.74,60.67,60.7,60000.0,45.391,45.4359,45.3835,45.406,60000.0
2010-04-05 14:40:00,60.71,60.75,60.69,60.74,65200.0,45.4135,45.4434,45.3985,45.4359,65200.0
2010-04-05 14:50:00,60.74,60.78,60.71,60.73,57700.0,45.4359,45.4658,45.4135,45.4284,57700.0
2010-04-05 15:00:00,60.73,60.78,60.71,60.71,92000.0,45.4284,45.4658,45.4135,45.4135,92000.0
2010-04-05 15:10:00,60.71,60.77,60.7,60.76,75000.0,45.4135,45.4583,45.406,45.4509,75000.0
2010-04-05 15:20:00,60.76,60.79,60.72,60.73,71800.0,45.4509,45.4733,45.4209,45.4284,71800.0
2010-04-05 15:30:00,60.72,60.72,60.63,60.65,124100.0,45.4209,45.4209,45.3536,45.3686,124100.0
2010-04-05 15:40:00,60.66,60.71,60.62,60.64,165200.0,45.3761,45.4135,45.3461,45.3611,165200.0
2010-04-05 15:50:00,60.65,60.67,60.59,60.66,277200.0,45.3686,45.3835,45.3237,45.3761,277200.0
2010-04-06 09:30:00,60.48,60.55,60.37,60.48,77300.0,45.2414,45.2938,45.1591,45.2414,77300.0
2010-04-06 09:40:00,60.5,60.64,60.27,60.59,75300.0,45.2564,45.3611,45.0843,45.3237,75300.0
2010-04-06 09:50:00,60.62,60.65,60.45,60.6,62100.0,45.3461,45.3686,45.219,45.3312,62100.0
2010-04-06 10:00:00,60.61,60.61,60.46,60.53,56100.0,45.3387,45.3387,45.2265,45.2788,56100.0
2010-04-06 10:10:00,60.52,60.75,60.51,60.74,67500.0,45.2713,45.4434,45.2639,45.4359,67500.0
2010-04-06 10:20:00,60.73,60.78,60.63,60.78,34600.0,45.4284,45.4658,45.3536,45.4658,34600.0
2010-04-06 10:30:00,60.78,60.85,60.71,60.73,64800.0,45.4658,45.5182,45.4135,45.4284,64800.0
2010-04-06 10:40:00,60.73,60.82,60.65,60.68,50100.0,45.4284,45.4957,45.3686,45.391,50100.0
2010-04-06 10:50:00,60.68,60.74,60.66,60.67,39800.0,45.391,45.4359,45.3761,45.3835,39800.0
2010-04-06 11:00:00,60.68,60.7,60.61,60.64,42200.0,45.391,45.406,45.3387,45.3611,42200.0
2010-04-06 11:10:00,60.63,60.65,60.54,60.65,39500.0,45.3536,45.3686,45.2863,45.3686,39500.0
2010-04-06 11:20:00,60.66,60.74,60.61,60.71,53400.0,45.3761,45.4359,45.3387,45.4135,53400.0
2010-04-06 11:30:00,60.71,60.72,60.6,60.62,68700.0,45.4135,45.4209,45.3312,45.3461,68700.0
2010-04-06 11:40:00,60.62,60.64,60.55,60.56,55100.0,45.3461,45.3611,45.2938,45.3013,55100.0
2010-04-06 11:50:00,60.58,60.61,60.5,60.59,44400.0,45.3162,45.3387,45.2564,45.3237,44400.0
2010-04-06 12:00:00,60.59,60.67,60.51,60.61,85300.0,45.3237,45.3835,45.2639,45.3387,85300.0
2010-04-06 12:10:00,60.6,60.64,60.55,60.59,24700.0,45.3312,45.3611,45.2938,45.3237,24700.0
2010-04-06 12:20:00,60.59,60.63,60.55,60.57,34700.0,45.3237,45.3536,45.2938,45.3087,34700.0
2010-04-06 12:30:00,60.57,60.58,60.46,60.5,30200.0,45.3087,45.3162,45.2265,45.2564,30200.0
2010-04-06 12:40:00,60.51,60.53,60.45,60.47,24400.0,45.2639,45.2788,45.219,45.2339,24400.0
2010-04-06 12:50:00,60.47,60.54,60.43,60.53,31700.0,45.2339,45.2863,45.204,45.2788,31700.0
2010-04-06 13:00:00,60.54,60.59,60.51,60.52,30700.0,45.2863,45.3237,45.2639,45.2713,30700.0
2010-04-06 13:10:00,60.52,60.56,60.43,60.43,23000.0,45.2713,45.3013,45.204,45.204,23000.0
2010-04-06 13:20:00,60.43,60.48,60.41,60.48,31700.0,45.204,45.2414,45.1891,45.2414,31700.0
2010-04-06 13:30:00,60.48,60.51,60.43,60.43,30900.0,45.2414,45.2639,45.204,45.204,30900.0
2010-04-06 13:40:00,60.42,60.55,60.42,60.49,25900.0,45.1965,45.2938,45.1965,45.2489,25900.0
2010-04-06 13:50:00,60.49,60.53,60.48,60.51,25900.0,45.2489,45.2788,45.2414,45.2639,25900.0
2010-04-06 14:00:00,60.51,60.62,60.51,60.6,53200.0,45.2639,45.3461,45.2639,45.3312,53200.0
2010-04-06 14:10:00,60.6,60.65,60.53,60.65,64400.0,45.3312,45.3686,45.2788,45.3686,64400.0
2010-04-06 14:20:00,60.66,60.75,60.65,60.69,60100.0,45.3761,45.4434,45.3686,45.3985,60100.0
2010-04-06 14:30:00,60.69,60.75,60.69,60.74,81400.0,45.3985,45.4434,45.3985,45.4359,81400.0
2010-04-06 14:40:00,60.74,60.78,60.73,60.73,51200.0,45.4359,45.4658,45.4284,45.4284,51200.0
2010-04-06 14:50:00,60.74,60.79,60.73,60.75,43500.0,45.4359,45.4733,45.4284,45.4434,43500.0
2010-04-06 15:00:00,60.75,60.77,60.72,60.74,49900.0,45.4434,45.4583,45.4209,45.4359,49900.0
2010-04-06 15:10:00,60.74,60.76,60.69,60.69,64900.0,45.4359,45.4509,45.3985,45.3985,64900.0
2010-04-06 15:20:00,60.69,60.7,60.6,60.62,58800.0,45.3985,45.406,45.3312,45.3461,58800.0
2010-04-06 15:30:00,60.61,60.7,60.58,60.64,111400.0,45.3387,45.406,45.3162,45.3611,111400.0
2010-04-06 15:40:00,60.64,60.7,60.63,60.67,94300.0,45.3611,45.406,45.3536,45.3835,94300.0
2010-04-06 15:50:00,60.66,60.66,60.59,60.65,204300.0,45.3761,45.3761,45.3237,45.3686,204300.0
2010-04-07 09:30:00,60.66,60.96,60.29,60.52,128800.0,45.3761,45.6005,45.0993,45.2713,128800.0
2010-04-07 09:40:00,60.5,60.83,60.49,60.57,122800.0,45.2564,45.5032,45.2489,45.3087,122800.0
2010-04-07 09:50:00,60.57,60.78,60.45,60.47,83200.0,45.3087,45.4658,45.219,45.2339,83200.0
2010-04-07 10:00:00,60.46,60.5,60.34,60.44,105700.0,45.2265,45.2564,45.1367,45.2115,105700.0
2010-04-07 10:10:00,60.45,60.51,60.34,60.36,68300.0,45.219,45.2639,45.1367,45.1516,68300.0
2010-04-07 10:20:00,60.36,60.38,60.22,60.32,72300.0,45.1516,45.1666,45.0469,45.1217,72300.0
2010-04-07 10:30:00,60.3,60.43,60.27,60.33,76300.0,45.1068,45.204,45.0843,45.1292,76300.0
2010-04-07 10:40:00,60.34,60.34,59.94,60.01,152400.0,45.1367,45.1367,44.8375,44.8898,152400.0
2010-04-07 10:50:00,60.03,60.14,59.99,60.11,78700.0,44.9048,44.9871,44.8749,44.9646,78700.0
2010-04-07 11:00:00,60.13,60.18,59.99,60.17,68300.0,44.9796,45.017,44.8749,45.0095,68300.0
2010-04-07 11:10:00,60.18,60.22,60.1,60.1,98200.0,45.017,45.0469,44.9572,44.9572,98200.0
2010-04-07 11:20:00,60.12,60.17,60.06,60.14,74000.0,44.9721,45.0095,44.9272,44.9871,74000.0
2010-04-07 11:30:00,60.14,60.16,60.0,60.02,85100.0,44.9871,45.002,44.8824,44.8973,85100.0
2010-04-07 11:40:00,60.03,60.1,60.02,60.09,60000.0,44.9048,44.9572,44.8973,44.9497,60000.0
2010-04-07 11:50:00,60.09,60.25,60.09,60.19,48400.0,44.9497,45.0694,44.9497,45.0245,48400.0
2010-04-07 12:00:00,60.19,60.22,60.12,60.2,33000.0,45.0245,45.0469,44.9721,45.032,33000.0
2010-04-07 12:10:00,60.19,60.29,60.15,60.28,84100.0,45.0245,45.0993,44.9946,45.0918,84100.0
2010-04-07 12:20:00,60.28,60.31,60.2,60.28,52700.0,45.0918,45.1142,45.032,45.0918,52700.0
2010-04-07 12:30:00,60.28,60.3,60.22,60.27,24100.0,45.0918,45.1068,45.0469,45.0843,24100.0
2010-04-07 12:40:00,60.27,60.38,60.26,60.32,39100.0,45.0843,45.1666,45.0768,45.1217,39100.0
2010-04-07 12:50:00,60.33,60.39,60.31,60.38,31300.0,45.1292,45.1741,45.1142,45.1666,31300.0
2010-04-07 13:00:00,60.39,60.57,60.38,60.53,62200.0,45.1741,45.3087,45.1666,45.2788,62200.0
2010-04-07 13:10:00,60.52,60.62,60.52,60.54,35200.0,45.2713,45.3461,45.2713,45.2863,35200.0
2010-04-07 13:20:00,60.53,60.68,60.5,60.59,87600.0,45.2788,45.391,45.2564,45.3237,87600.0
2010-04-07 13:30:00,60.59,60.62,60.48,60.5,32900.0,45.3237,45.3461,45.2414,45.2564,32900.0
2010-04-07 13:40:00,60.51,60.6,60.39,60.45,59100.0,45.2639,45.3312,45.1741,45.219,59100.0
2010-04-07 13:50:00,60.45,60.61,60.42,60.6,66600.0,45.219,45.3387,45.1965,45.3312,66600.0
2010-04-07 14:00:00,60.59,60.61,60.52,60.58,82300.0,45.3237,45.3387,45.2713,45.3162,82300.0
2010-04-07 14:10:00,60.61,60.61,60.48,60.54,62200.0,45.3387,45.3387,45.2414,45.2863,62200.0
2010-04-07 14:20:00,60.55,60.55,60.4,60.53,106800.0,45.2938,45.2938,45.1816,45.2788,106800.0
2010-04-07 14:30:00,60.54,60.55,60.41,60.5,153100.0,45.2863,45.2938,45.1891,45.2564,153100.0
2010-04-07 14:40:00,60.51,60.54,60.42,60.42,96300.0,45.2639,45.2863,45.1965,45.1965,96300.0
2010-04-07 14:50:00,60.42,60.48,60.33,60.41,118600.0,45.1965,45.2414,45.1292,45.1891,118600.0
2010-04-07 15:00:00,60.41,60.41,60.13,60.14,187000.0,45.1891,45.1891,44.9796,44.9871,187000.0
2010-04-07 15:10:00,60.14,60.19,60.04,60.18,118600.0,44.9871,45.0245,44.9123,45.017,118600.0
2010-04-07 15:20:00,60.18,60.18,60.09,60.14,71700.0,45.017,45.017,44.9497,44.9871,71700.0
2010-04-07 15:30:00,60.15,60.26,60.1,60.2,123100.0,44.9946,45.0768,44.9572,45.032,123100.0
2010-04-07 15:40:00,60.21,60.33,60.17,60.26,219600.0,45.0394,45.1292,45.0095,45.0768,219600.0
2010-04-07 15:50:00,60.26,60.4,60.25,60.39,312400.0,45.0768,45.1816,45.0694,45.1741,312400.0
2010-04-08 09:30:00,60.22,60.28,59.9,59.99,142900.0,45.0469,45.0918,44.8076,44.8749,142900.0
2010-04-08 09:40:00,59.95,59.99,59.77,59.78,85600.0,44.845,44.8749,44.7103,44.7178,85600.0
2010-04-08 09:50:00,59.78,60.06,59.78,59.87,69700.0,44.7178,44.9272,44.7178,44.7851,69700.0
2010-04-08 10:00:00,59.88,59.96,59.75,59.75,65600.0,44.7926,44.8524,44.6953,44.6953,65600.0
2010-04-08 10:10:00,59.75,59.94,59.71,59.83,63800.0,44.6953,44.8375,44.6654,44.7552,63800.0
2010-04-08 10:20:00,59.84,59.96,59.79,59.95,48300.0,44.7627,44.8524,44.7253,44.845,48300.0
2010-04-08 10:30:00,59.95,60.05,59.76,59.76,85100.0,44.845,44.9198,44.7028,44.7028,85100.0
2010-04-08 10:40:00,59.78,59.93,59.76,59.89,55300.0,44.7178,44.83,44.7028,44.8001,55300.0
2010-04-08 10:50:00,59.89,60.03,59.87,59.92,43900.0,44.8001,44.9048,44.7851,44.8225,43900.0
2010-04-08 11:00:00,59.93,60.17,59.92,60.12,98500.0,44.83,45.0095,44.8225,44.9721,98500.0
2010-04-08 11:10:00,60.12,60.17,60.09,60.16,62800.0,44.9721,45.0095,44.9497,45.002,62800.0
2010-04-08 11:20:00,60.16,60.25,60.13,60.18,71800.0,45.002,45.0694,44.9796,45.017,71800.0
2010-04-08 11:30:00,60.19,60.34,60.19,60.34,55900.0,45.0245,45.1367,45.0245,45.1367,55900.0
2010-04-08 11:40:00,60.34,60.42,60.33,60.42,57300.0,45.1367,45.1965,45.1292,45.1965,57300.0
2010-04-08 11:50:00,60.42,60.5,60.39,60.47,65300.0,45.1965,45.2564,45.1741,45.2339,65300.0
2010-04-08 12:00:00,60.47,60.5,60.4,60.46,67100.0,45.2339,45.2564,45.1816,45.2265,67100.0
2010-04-08 12:10:00,60.45,60.46,60.3,60.33,53000.0,45.219,45.2265,45.1068,45.1292,53000.0
2010-04-08 12:20:00,60.34,60.44,60.32,60.35,53100.0,45.1367,45.2115,45.1217,45.1442,53100.0
2010-04-08 12:30:00,60.35,60.38,60.23,60.23,65700.0,45.1442,45.1666,45.0544,45.0544,65700.0
2010-04-08 12:40:00,60.23,60.35,60.21,60.33,54000.0,45.0544,45.1442,45.0394,45.1292,54000.0
2010-04-08 12:50:00,60.36,60.38,60.25,60.38,17000.0,45.1516,45.1666,45.0694,45.1666,17000.0
2010-04-08 13:00:00,60.37,60.5,60.34,60.42,49300.0,45.1591,45.2564,45.1367,45.1965,49300.0
2010-04-08 13:10:00,60.44,60.46,60.38,60.38,37800.0,45.2115,45.2265,45.1666,45.1666,37800.0
2010-04-08 13:20:00,60.38,60.45,60.36,60.42,23800.0,45.1666,45.219,45.1516,45.1965,23800.0
2010-04-08 13:30:00,60.42,60.62,60.41,60.61,63800.0,45.1965,45.3461,45.1891,45.3387,63800.0
2010-04-08 13:40:00,60.62,60.64,60.55,60.58,37900.0,45.3461,45.3611,45.2938,45.3162,37900.0
2010-04-08 13:50:00,60.58,60.65,60.46,60.46,48200.0,45.3162,45.3686,45.2265,45.2265,48200.0
2010-04-08 14:00:00,60.46,60.5,60.43,60.48,31800.0,45.2265,45.2564,45.204,45.2414,31800.0
2010-04-08 14:10:00,60.48,60.56,60.46,60.56,30800.0,45.2414,45.3013,45.2265,45.3013,30800.0
2010-04-08 14:20:00,60.55,60.57,60.5,60.52,26100.0,45.2938,45.3087,45.2564,45.2713,26100.0
2010-04-08 14:30:00,60.52,60.53,60.45,60.48,51200.0,45.2713,45.2788,45.219,45.2414,51200.0
2010-04-08 14:40:00,60.48,60.74,60.48,60.74,76100.0,45.2414,45.4359,45.2414,45.4359,76100.0
2010-04-08 14:50:00,60.73,60.78,60.7,60.72,98500.0,45.4284,45.4658,45.406,45.4209,98500.0
2010-04-08 15:00:00,60.71,60.75,60.69,60.72,55400.0,45.4135,45.4434,45.3985,45.4209,55400.0
2010-04-08 15:10:00,60.71,60.73,60.63,60.68,61000.0,45.4135,45.4284,45.3536,45.391,61000.0
2010-04-08 15:20:00,60.67,60.73,60.64,60.64,41900.0,45.3835,45.4284,45.3611,45.3611,41900.0
2010-04-08 15:30:00,60.64,60.71,60.62,60.67,87800.0,45.3611,45.4135,45.3461,45.3835,87800.0
2010-04-08 15:40:00,60.67,60.7,60.64,60.68,151700.0,45.3835,45.406,45.3611,45.391,151700.0
2010-04-08 15:50:00,60.67,60.69,60.62,60.64,175900.0,45.3835,45.3985,45.3461,45.3611,175900.0
2010-04-09 09:30:00,60.86,61.05,60.74,60.97,116900.0,45.5257,45.6678,45.4359,45.608,116900.0
2010-04-09 09:40:00,60.99,61.18,60.99,61.16,131700.0,45.6229,45.765,45.6229,45.7501,131700.0
2010-04-09 09:50:00,61.15,61.2,60.83,61.11,74100.0,45.7426,45.78,45.5032,45.7127,74100.0
2010-04-09 10:00:00,61.12,61.17,61.04,61.04,36800.0,45.7202,45.7576,45.6603,45.6603,36800.0
2010-04-09 10:10:00,61.04,61.1,61.0,61.05,40200.0,45.6603,45.7052,45.6304,45.6678,40200.0
2010-04-09 10:20:00,61.06,61.08,60.92,61.03,65500.0,45.6753,45.6902,45.5706,45.6528,65500.0
2010-04-09 10:30:00,61.02,61.09,60.95,61.07,77800.0,45.6454,45.6977,45.593,45.6828,77800.0
2010-04-09 10:40:00,61.07,61.23,61.04,61.23,61600.0,45.6828,45.8024,45.6603,45.8024,61600.0
2010-04-09 10:50:00,61.22,61.42,61.2,61.31,110000.0,45.795,45.9446,45.78,45.8623,110000.0
2010-04-09 11:00:00,61.3,61.37,61.22,61.3,66700.0,45.8548,45.9072,45.795,45.8548,66700.0
2010-04-09 11:10:00,61.3,61.32,61.28,61.3,64800.0,45.8548,45.8698,45.8398,45.8548,64800.0
2010-04-09 11:20:00,61.29,61.35,61.29,61.3,47100.0,45.8473,45.8922,45.8473,45.8548,47100.0
2010-04-09 11:30:00,61.3,61.35,61.22,61.26,53700.0,45.8548,45.8922,45.795,45.8249,53700.0
2010-04-09 11:40:00,61.27,61.42,61.25,61.38,57000.0,45.8324,45.9446,45.8174,45.9147,57000.0
2010-04-09 11:50:00,61.38,61.43,61.35,61.37,42300.0,45.9147,45.9521,45.8922,45.9072,42300.0
2010-04-09 12:00:00,61.37,61.42,61.33,61.4,33500.0,45.9072,45.9446,45.8772,45.9296,33500.0
2010-04-09 12:10:00,61.41,61.41,61.36,61.4,30900.0,45.9371,45.9371,45.8997,45.9296,30900.0
2010-04-09 12:20:00,61.4,61.4,61.35,61.39,37400.0,45.9296,45.9296,45.8922,45.9221,37400.0
2010-04-09 12:30:00,61.39,61.4,61.32,61.37,22500.0,45.9221,45.9296,45.8698,45.9072,22500.0
2010-04-09 12:40:00,61.37,61.4,61.34,61.38,17100.0,45.9072,45.9296,45.8847,45.9147,17100.0
2010-04-09 12:50:00,61.37,61.38,61.34,61.38,28800.0,45.9072,45.9147,45.8847,45.9147,28800.0
2010-04-09 13:00:00,61.38,61.39,61.26,61.28,42600.0,45.9147,45.9221,45.8249,45.8398,42600.0
2010-04-09 13:10:00,61.27,61.3,61.23,61.26,34300.0,45.8324,45.8548,45.8024,45.8249,34300.0
2010-04-09 13:20:00,61.27,61.37,61.26,61.34,35000.0,45.8324,45.9072,45.8249,45.8847,35000.0
2010-04-09 13:30:00,61.33,61.34,61.27,61.33,34100.0,45.8772,45.8847,45.8324,45.8772,34100.0
2010-04-09 13:40:00,61.33,61.38,61.32,61.33,18200.0,45.8772,45.9147,45.8698,45.8772,18200.0
2010-04-09 13:50:00,61.33,61.33,61.2,61.2,30600.0,45.8772,45.8772,45.78,45.78,30600.0
2010-04-09 14:00:00,61.21,61.28,61.12,61.26,53100.0,45.7875,45.8398,45.7202,45.8249,53100.0
2010-04-09 14:10:00,61.26,61.33,61.24,61.33,28300.0,45.8249,45.8772,45.8099,45.8772,28300.0
2010-04-09 14:20:00,61.34,61.41,61.3,61.4,90500.0,45.8847,45.9371,45.8548,45.9296,90500.0
2010-04-09 14:30:00,61.39,61.51,61.38,61.5,115000.0,45.9221,46.0119,45.9147,46.0044,115000.0
2010-04-09 14:40:00,61.5,61.52,61.47,61.49,76100.0,46.0044,46.0194,45.982,45.9969,76100.0
2010-04-09 14:50:00,61.49,61.52,61.4,61.47,74300.0,45.9969,46.0194,45.9296,45.982,74300.0
2010-04-09 15:00:00,61.48,61.51,61.37,61.37,62000.0,45.9895,46.0119,45.9072,45.9072,62000.0
2010-04-09 15:10:00,61.37,61.43,61.33,61.41,168300.0,45.9072,45.9521,45.8772,45.9371,168300.0
2010-04-09 15:20:00,61.41,61.59,61.35,61.59,201300.0,45.9371,46.0717,45.8922,46.0717,201300.0
2010-04-09 15:30:00,61.58,61.58,61.53,61.56,101100.0,46.0643,46.0643,46.0269,46.0493,101100.0
2010-04-09 15:40:00,61.56,61.59,61.53,61.57,98400.0,46.0493,46.0717,46.0269,46.0568,98400.0
2010-04-09 15:50:00,61.57,61.67,61.55,61.65,226100.0,46.0568,46.1316,46.0418,46.1166,226100.0
2010-04-12 09:30:00,61.76,61.97,61.7,61.77,159300.0,46.1989,46.356,46.154,46.2064,159300.0
2010-04-12 09:40:00,61.77,62.33,61.77,62.3,260100.0,46.2064,46.6253,46.2064,46.6028,260100.0
2010-04-12 09:50:00,62.29,62.32,62.03,62.08,106300.0,46.5954,46.6178,46.4009,46.4383,106300.0
2010-04-12 10:00:00,62.08,62.19,61.97,62.03,82000.0,46.4383,46.5206,46.356,46.4009,82000.0
2010-04-12 10:10:00,62.05,62.17,61.84,61.86,91200.0,46.4158,46.5056,46.2587,46.2737,91200.0
2010-04-12 10:20:00,61.87,62.1,61.84,62.06,75700.0,46.2812,46.4532,46.2587,46.4233,75700.0
2010-04-12 10:30:00,62.05,62.06,61.86,61.88,103400.0,46.4158,46.4233,46.2737,46.2887,103400.0
2010-04-12 10:40:00,61.88,61.98,61.87,61.93,68900.0,46.2887,46.3635,46.2812,46.3261,68900.0
2010-04-12 10:50:00,61.93,62.0,61.88,61.97,88800.0,46.3261,46.3784,46.2887,46.356,88800.0
2010-04-12 11:00:00,61.98,61.99,61.88,61.93,66100.0,46.3635,46.371,46.2887,46.3261,66100.0
2010-04-12 11:10:00,61.95,61.96,61.76,61.77,62500.0,46.341,46.3485,46.1989,46.2064,62500.0
2010-04-12 11:20:00,61.77,61.78,61.64,61.72,73600.0,46.2064,46.2139,46.1091,46.169,73600.0
2010-04-12 11:30:00,61.72,61.76,61.7,61.7,145800.0,46.169,46.1989,46.154,46.154,145800.0
2010-04-12 11:40:00,61.71,61.76,61.69,61.7,88300.0,46.1615,46.1989,46.1465,46.154,88300.0
2010-04-12 11:50:00,61.7,61.75,61.58,61.63,93500.0,46.154,46.1914,46.0643,46.1017,93500.0
2010-04-12 12:00:00,61.64,61.82,61.64,61.81,77800.0,46.1091,46.2438,46.1091,46.2363,77800.0
2010-04-12 12:10:00,61.81,61.93,61.8,61.89,68700.0,46.2363,46.3261,46.2288,46.2962,68700.0
2010-04-12 12:20:00,61.9,62.01,61.9,62.01,92500.0,46.3036,46.3859,46.3036,46.3859,92500.0
2010-04-12 12:30:00,62.0,62.06,62.0,62.0,39100.0,46.3784,46.4233,46.3784,46.3784,39100.0
2010-04-12 12:40:00,62.01,62.07,62.0,62.05,72000.0,46.3859,46.4308,46.3784,46.4158,72000.0
2010-04-12 12:50:00,62.05,62.26,62.05,62.26,82000.0,46.4158,46.5729,46.4158,46.5729,82000.0
2010-04-12 13:00:00,62.26,62.33,62.25,62.29,130100.0,46.5729,46.6253,46.5654,46.5954,130100.0
2010-04-12 13:10:00,62.28,62.37,62.27,62.37,81000.0,46.5879,46.6552,46.5804,46.6552,81000.0
2010-04-12 13:20:00,62.37,62.38,62.15,62.15,84600.0,46.6552,46.6627,46.4906,46.4906,84600.0
2010-04-12 13:30:00,62.15,62.26,62.14,62.25,45600.0,46.4906,46.5729,46.4832,46.5654,45600.0
2010-04-12 13:40:00,62.25,62.28,62.18,62.19,61500.0,46.5654,46.5879,46.5131,46.5206,61500.0
2010-04-12 13:50:00,62.2,62.33,62.2,62.3,134600.0,46.528,46.6253,46.528,46.6028,134600.0
2010-04-12 14:00:00,62.3,62.3,62.15,62.15,84700.0,46.6028,46.6028,46.4906,46.4906,84700.0
2010-04-12 14:10:00,62.15,62.3,62.15,62.27,84800.0,46.4906,46.6028,46.4906,46.5804,84800.0
2010-04-12 14:20:00,62.27,62.35,62.23,62.34,55200.0,46.5804,46.6402,46.5505,46.6328,55200.0
2010-04-12 14:30:00,62.34,62.39,62.23,62.24,60200.0,46.6328,46.6702,46.5505,46.558,60200.0
2010-04-12 14:40:00,62.25,62.28,62.17,62.19,49300.0,46.5654,46.5879,46.5056,46.5206,49300.0
2010-04-12 14:50:00,62.19,62.21,62.14,62.15,40900.0,46.5206,46.5355,46.4832,46.4906,40900.0
2010-04-12 15:00:00,62.16,62.22,62.13,62.19,64200.0,46.4981,46.543,46.4757,46.5206,64200.0
2010-04-12 15:10:00,62.19,62.21,62.13,62.15,85300.0,46.5206,46.5355,46.4757,46.4906,85300.0
2010-04-12 15:20:00,62.14,62.16,62.0,62.1,108500.0,46.4832,46.4981,46.3784,46.4532,108500.0
2010-04-12 15:30:00,62.1,62.15,62.05,62.14,91200.0,46.4532,46.4906,46.4158,46.4832,91200.0
2010-04-12 15:40:00,62.14,62.15,62.0,62.03,133700.0,46.4832,46.4906,46.3784,46.4009,133700.0
2010-04-12 15:50:00,62.05,62.13,62.0,62.09,267100.0,46.4158,46.4757,46.3784,46.4458,267100.0
2010-04-13 09:30:00,61.73,61.87,61.37,61.76,163400.0,46.1765,46.2812,45.9072,46.1989,163400.0
2010-04-13 09:40:00,61.75,62.16,61.73,62.14,59900.0,46.1914,46.4981,46.1765,46.4832,59900.0
2010-04-13 09:50:00,62.16,62.2,61.89,61.9,53800.0,46.4981,46.528,46.2962,46.3036,53800.0
2010-04-13 10:00:00,61.9,62.0,61.77,61.9,57600.0,46.3036,46.3784,46.2064,46.3036,57600.0
2010-04-13 10:10:00,61.9,62.0,61.84,61.84,24300.0,46.3036,46.3784,46.2587,46.2587,24300.0
2010-04-13 10:20:00,61.82,61.85,61.45,61.45,63900.0,46.2438,46.2662,45.967,45.967,63900.0
2010-04-13 10:30:00,61.47,61.51,61.09,61.36,98500.0,45.982,46.0119,45.6977,45.8997,98500.0
2010-04-13 10:40:00,61.37,61.39,61.26,61.29,51800.0,45.9072,45.9221,45.8249,45.8473,51800.0
2010-04-13 10:50:00,61.28,61.47,61.19,61.37,47400.0,45.8398,45.982,45.7725,45.9072,47400.0
2010-04-13 11:00:00,61.39,61.53,61.32,61.52,31100.0,45.9221,46.0269,45.8698,46.0194,31100.0
2010-04-13 11:10:00,61.52,61.62,61.47,61.59,32600.0,46.0194,46.0942,45.982,46.0717,32600.0
2010-04-13 11:20:00,61.59,61.6,61.51,61.58,43300.0,46.0717,46.0792,46.0119,46.0643,43300.0
2010-04-13 11:30:00,61.58,61.58,61.42,61.42,22900.0,46.0643,46.0643,45.9446,45.9446,22900.0
2010-04-13 11:40:00,61.42,61.51,61.37,61.41,22900.0,45.9446,46.0119,45.9072,45.9371,22900.0
2010-04-13 11:50:00,61.42,61.42,61.34,61.41,21400.0,45.9446,45.9446,45.8847,45.9371,21400.0
2010-04-13 12:00:00,61.4,61.43,61.36,61.39,24000.0,45.9296,45.9521,45.8997,45.9221,24000.0
2010-04-13 12:10:00,61.38,61.49,61.36,61.44,63300.0,45.9147,45.9969,45.8997,45.9595,63300.0
2010-04-13 12:20:00,61.44,61.47,61.4,61.42,46000.0,45.9595,45.982,45.9296,45.9446,46000.0
2010-04-13 12:30:00,61.42,61.44,61.25,61.28,27600.0,45.9446,45.9595,45.8174,45.8398,27600.0
2010-04-13 12:40:00,61.27,61.28,61.2,61.24,29400.0,45.8324,45.8398,45.78,45.8099,29400.0
2010-04-13 12:50:00,61.24,61.35,61.24,61.34,60900.0,45.8099,45.8922,45.8099,45.8847,60900.0
2010-04-13 13:00:00,61.35,61.35,61.29,61.32,108600.0,45.8922,45.8922,45.8473,45.8698,108600.0
2010-04-13 13:10:00,61.32,61.32,61.21,61.26,29900.0,45.8698,45.8698,45.7875,45.8249,29900.0
2010-04-13 13:20:00,61.26,61.26,61.16,61.16,27900.0,45.8249,45.8249,45.7501,45.7501,27900.0
2010-04-13 13:30:00,61.16,61.31,61.13,61.3,30800.0,45.7501,45.8623,45.7276,45.8548,30800.0
2010-04-13 13:40:00,61.3,61.37,61.26,61.35,33100.0,45.8548,45.9072,45.8249,45.8922,33100.0
2010-04-13 13:50:00,61.34,61.39,61.31,61.34,35100.0,45.8847,45.9221,45.8623,45.8847,35100.0
2010-04-13 14:00:00,61.32,61.37,61.3,61.33,34300.0,45.8698,45.9072,45.8548,45.8772,34300.0
2010-04-13 14:10:00,61.31,61.35,61.26,61.3,29200.0,45.8623,45.8922,45.8249,45.8548,29200.0
2010-04-13 14:20:00,61.31,61.35,61.27,61.28,73000.0,45.8623,45.8922,45.8324,45.8398,73000.0
2010-04-13 14:30:00,61.28,61.31,61.25,61.26,34200.0,45.8398,45.8623,45.8174,45.8249,34200.0
2010-04-13 14:40:00,61.26,61.33,61.24,61.27,35800.0,45.8249,45.8772,45.8099,45.8324,35800.0
2010-04-13 14:50:00,61.27,61.36,61.2,61.23,59800.0,45.8324,45.8997,45.78,45.8024,59800.0
2010-04-13 15:00:00,61.23,61.27,61.2,61.26,31500.0,45.8024,45.8324,45.78,45.8249,31500.0
2010-04-13 15:10:00,61.27,61.42,61.25,61.39,86800.0,45.8324,45.9446,45.8174,45.9221,86800.0
2010-04-13 15:20:00,61.4,61.44,61.32,61.43,76700.0,45.9296,45.9595,45.8698,45.9521,76700.0
2010-04-13 15:30:00,61.43,61.49,61.4,61.49,66300.0,45.9521,45.9969,45.9296,45.9969,66300.0
2010-04-13 15:40:00,61.49,61.57,61.47,61.51,134900.0,45.9969,46.0568,45.982,46.0119,134900.0
2010-04-13 15:50:00,61.52,61.54,61.48,61.52,180000.0,46.0194,46.0343,45.9895,46.0194,180000.0
2010-04-14 09:30:00,61.81,62.03,61.69,61.7,149200.0,46.2363,46.4009,46.1465,46.154,149200.0
2010-04-14 09:40:00,61.7,61.97,61.66,61.9,95000.0,46.154,46.356,46.1241,46.3036,95000.0
2010-04-14 09:50:00,61.88,61.96,61.75,61.8,99200.0,46.2887,46.3485,46.1914,46.2288,99200.0
2010-04-14 10:00:00,61.8,61.81,61.57,61.57,68400.0,46.2288,46.2363,46.0568,46.0568,68400.0
2010-04-14 10:10:00,61.57,61.61,60.88,60.99,369000.0,46.0568,46.0867,45.5406,45.6229,369000.0
2010-04-14 10:20:00,60.99,61.04,60.9,60.9,149000.0,45.6229,45.6603,45.5556,45.5556,149000.0
2010-04-14 10:30:00,60.89,60.95,60.64,60.82,220500.0,45.5481,45.593,45.3611,45.4957,220500.0
2010-04-14 10:40:00,60.83,60.91,60.76,60.9,141100.0,45.5032,45.5631,45.4509,45.5556,141100.0
2010-04-14 10:50:00,60.9,61.08,60.9,61.07,103000.0,45.5556,45.6902,45.5556,45.6828,103000.0
2010-04-14 11:00:00,61.07,61.21,61.03,61.05,122000.0,45.6828,45.7875,45.6528,45.6678,122000.0
2010-04-14 11:10:00,61.05,61.13,61.02,61.08,66800.0,45.6678,45.7276,45.6454,45.6902,66800.0
2010-04-14 11:20:00,61.08,61.13,60.94,60.96,106600.0,45.6902,45.7276,45.5855,45.6005,106600.0
2010-04-14 11:30:00,60.97,61.0,60.9,60.99,64000.0,45.608,45.6304,45.5556,45.6229,64000.0
2010-04-14 11:40:00,60.99,61.1,60.98,61.02,45800.0,45.6229,45.7052,45.6154,45.6454,45800.0
2010-04-14 11:50:00,61.01,61.12,60.98,61.04,43400.0,45.6379,45.7202,45.6154,45.6603,43400.0
2010-04-14 12:00:00,61.04,61.17,61.03,61.17,34300.0,45.6603,45.7576,45.6528,45.7576,34300.0
2010-04-14 12:10:00,61.17,61.3,61.17,61.3,79100.0,45.7576,45.8548,45.7576,45.8548,79100.0
2010-04-14 12:20:00,61.32,61.44,61.3,61.43,127800.0,45.8698,45.9595,45.8548,45.9521,127800.0
2010-04-14 12:30:00,61.43,61.53,61.38,61.51,43100.0,45.9521,46.0269,45.9147,46.0119,43100.0
2010-04-14 12:40:00,61.51,61.53,61.41,61.42,27500.0,46.0119,46.0269,45.9371,45.9446,27500.0
2010-04-14 12:50:00,61.44,61.46,61.39,61.44,33300.0,45.9595,45.9745,45.9221,45.9595,33300.0
2010-04-14 13:00:00,61.43,61.45,61.36,61.45,53200.0,45.9521,45.967,45.8997,45.967,53200.0
2010-04-14 13:10:00,61.45,61.5,61.45,61.45,20400.0,45.967,46.0044,45.967,45.967,20400.0
2010-04-14 13:20:00,61.46,61.62,61.43,61.6,58200.0,45.9745,46.0942,45.9521,46.0792,58200.0
2010-04-14 13:30:00,61.62,61.66,61.57,61.57,55100.0,46.0942,46.1241,46.0568,46.0568,55100.0
2010-04-14 13:40:00,61.58,61.58,61.48,61.48,67400.0,46.0643,46.0643,45.9895,45.9895,67400.0
2010-04-14 13:50:00,61.49,61.49,61.35,61.37,54100.0,45.9969,45.9969,45.8922,45.9072,54100.0
2010-04-14 14:00:00,61.37,61.47,61.36,61.44,31900.0,45.9072,45.982,45.8997,45.9595,31900.0
2010-04-14 14:10:00,61.44,61.47,61.43,61.46,24300.0,45.9595,45.982,45.9521,45.9745,24300.0
2010-04-14 14:20:00,61.45,61.5,61.4,61.46,35500.0,45.967,46.0044,45.9296,45.9745,35500.0
2010-04-14 14:30:00,61.47,61.56,61.47,61.51,43700.0,45.982,46.0493,45.982,46.0119,43700.0
2010-04-14 14:40:00,61.53,61.53,61.45,61.48,36500.0,46.0269,46.0269,45.967,45.9895,36500.0
2010-04-14 14:50:00,61.47,61.51,61.44,61.48,53700.0,45.982,46.0119,45.9595,45.9895,53700.0
2010-04-14 15:00:00,61.48,61.52,61.45,61.5,54600.0,45.9895,46.0194,45.967,46.0044,54600.0
2010-04-14 15:10:00,61.49,61.5,61.47,61.48,39400.0,45.9969,46.0044,45.982,45.9895,39400.0
2010-04-14 15:20:00,61.47,61.61,61.47,61.61,76500.0,45.982,46.0867,45.982,46.0867,76500.0
2010-04-14 15:30:00,61.61,61.75,61.6,61.72,135200.0,46.0867,46.1914,46.0792,46.169,135200.0
2010-04-14 15:40:00,61.72,61.79,61.69,61.75,117900.0,46.169,46.2213,46.1465,46.1914,117900.0
2010-04-14 15:50:00,61.75,61.78,61.7,61.73,263400.0,46.1914,46.2139,46.154,46.1765,263400.0
2010-04-15 09:30:00,61.52,61.6,61.26,61.47,98600.0,46.0194,46.0792,45.8249,45.982,98600.0
2010-04-15 09:40:00,61.49,61.84,61.49,61.81,54000.0,45.9969,46.2587,45.9969,46.2363,54000.0
2010-04-15 09:50:00,61.8,61.88,61.64,61.66,37300.0,46.2288,46.2887,46.1091,46.1241,37300.0
2010-04-15 10:00:00,61.66,62.12,61.65,62.1,74600.0,46.1241,46.4682,46.1166,46.4532,74600.0
2010-04-15 10:10:00,62.1,62.26,62.1,62.19,95900.0,46.4532,46.5729,46.4532,46.5206,95900.0
2010-04-15 10:20:00,62.18,62.26,62.14,62.16,47500.0,46.5131,46.5729,46.4832,46.4981,47500.0
2010-04-15 10:30:00,62.17,62.42,62.17,62.39,74500.0,46.5056,46.6926,46.5056,46.6702,74500.0
2010-04-15 10:40:00,62.39,62.73,62.38,62.64,179000.0,46.6702,46.9245,46.6627,46.8572,179000.0
2010-04-15 10:50:00,62.64,62.65,62.48,62.53,62700.0,46.8572,46.8647,46.7375,46.7749,62700.0
2010-04-15 11:00:00,62.54,62.64,62.54,62.55,40600.0,46.7824,46.8572,46.7824,46.7899,40600.0
2010-04-15 11:10:00,62.56,62.61,62.34,62.35,59500.0,46.7973,46.8347,46.6328,46.6402,59500.0
2010-04-15 11:20:00,62.35,62.35,62.15,62.15,150300.0,46.6402,46.6402,46.4906,46.4906,150300.0
2010-04-15 11:30:00,62.15,62.16,62.0,62.12,120400.0,46.4906,46.4981,46.3784,46.4682,120400.0
2010-04-15 11:40:00,62.14,62.14,61.78,61.84,73000.0,46.4832,46.4832,46.2139,46.2587,73000.0
2010-04-15 11:50:00,61.85,61.86,61.7,61.74,52500.0,46.2662,46.2737,46.154,46.1839,52500.0
2010-04-15 12:00:00,61.75,61.77,61.67,61.75,38900.0,46.1914,46.2064,46.1316,46.1914,38900.0
2010-04-15 12:10:00,61.75,61.92,61.65,61.85,66100.0,46.1914,46.3186,46.1166,46.2662,66100.0
2010-04-15 12:20:00,61.85,61.87,61.7,61.77,35100.0,46.2662,46.2812,46.154,46.2064,35100.0
2010-04-15 12:30:00,61.77,61.86,61.72,61.85,30900.0,46.2064,46.2737,46.169,46.2662,30900.0
2010-04-15 12:40:00,61.84,61.85,61.76,61.78,30100.0,46.2587,46.2662,46.1989,46.2139,30100.0
2010-04-15 12:50:00,61.79,61.84,61.76,61.84,11900.0,46.2213,46.2587,46.1989,46.2587,11900.0
2010-04-15 13:00:00,61.85,61.9,61.83,61.88,26800.0,46.2662,46.3036,46.2513,46.2887,26800.0
2010-04-15 13:10:00,61.87,61.96,61.87,61.96,32800.0,46.2812,46.3485,46.2812,46.3485,32800.0
2010-04-15 13:20:00,61.96,62.11,61.95,62.09,26800.0,46.3485,46.4607,46.341,46.4458,26800.0
2010-04-15 13:30:00,62.1,62.1,62.0,62.02,31700.0,46.4532,46.4532,46.3784,46.3934,31700.0
2010-04-15 13:40:00,62.03,62.1,62.0,62.0,20500.0,46.4009,46.4532,46.3784,46.3784,20500.0
2010-04-15 13:50:00,62.0,62.02,61.92,61.93,27700.0,46.3784,46.3934,46.3186,46.3261,27700.0
2010-04-15 14:00:00,61.93,62.0,61.92,61.96,27000.0,46.3261,46.3784,46.3186,46.3485,27000.0
2010-04-15 14:10:00,61.97,62.0,61.93,61.98,13400.0,46.356,46.3784,46.3261,46.3635,13400.0
2010-04-15 14:20:00,61.99,61.99,61.91,61.96,22700.0,46.371,46.371,46.3111,46.3485,22700.0
2010-04-15 14:30:00,61.97,62.03,61.93,61.96,26000.0,46.356,46.4009,46.3261,46.3485,26000.0
2010-04-15 14:40:00,61.96,62.04,61.95,62.03,38500.0,46.3485,46.4084,46.341,46.4009,38500.0
2010-04-15 14:50:00,62.02,62.13,61.99,62.13,42400.0,46.3934,46.4757,46.371,46.4757,42400.0
2010-04-15 15:00:00,62.13,62.14,62.06,62.08,45200.0,46.4757,46.4832,46.4233,46.4383,45200.0
2010-04-15 15:10:00,62.08,62.08,61.95,61.99,78800.0,46.4383,46.4383,46.341,46.371,78800.0
2010-04-15 15:20:00,62.0,62.01,61.88,61.89,57700.0,46.3784,46.3859,46.2887,46.2962,57700.0
2010-04-15 15:30:00,61.89,61.91,61.74,61.74,86300.0,46.2962,46.3111,46.1839,46.1839,86300.0
2010-04-15 15:40:00,61.75,61.81,61.69,61.78,155000.0,46.1914,46.2363,46.1465,46.2139,155000.0
2010-04-15 15:50:00,61.78,61.82,61.71,61.78,231000.0,46.2139,46.2438,46.1615,46.2139,231000.0
2010-04-16 09:30:00,61.48,61.94,61.4,61.54,387800.0,45.9895,46.3336,45.9296,46.0343,387800.0
2010-04-16 09:40:00,61.56,61.69,61.3,61.34,80200.0,46.0493,46.1465,45.8548,45.8847,80200.0
2010-04-16 09:50:00,61.34,61.36,61.06,61.21,82500.0,45.8847,45.8997,45.6753,45.7875,82500.0
2010-04-16 10:00:00,61.21,61.46,61.2,61.35,87100.0,45.7875,45.9745,45.78,45.8922,87100.0
2010-04-16 10:10:00,61.35,61.87,61.34,61.85,102900.0,45.8922,46.2812,45.8847,46.2662,102900.0
2010-04-16 10:20:00,61.85,61.89,61.73,61.81,69200.0,46.2662,46.2962,46.1765,46.2363,69200.0
2010-04-16 10:30:00,61.82,61.89,61.36,61.36,107100.0,46.2438,46.2962,45.8997,45.8997,107100.0
2010-04-16 10:40:00,61.36,61.66,61.21,61.22,146800.0,45.8997,46.1241,45.7875,45.795,146800.0
2010-04-16 10:50:00,61.23,61.31,61.0,61.12,145900.0,45.8024,45.8623,45.6304,45.7202,145900.0
2010-04-16 11:00:00,61.11,61.32,61.04,61.09,72300.0,45.7127,45.8698,45.6603,45.6977,72300.0
2010-04-16 11:10:00,61.09,61.09,60.4,60.42,202300.0,45.6977,45.6977,45.1816,45.1965,202300.0
2010-04-16 11:20:00,60.43,60.8,60.41,60.58,150200.0,45.204,45.4808,45.1891,45.3162,150200.0
2010-04-16 11:30:00,60.59,60.59,60.38,60.52,102200.0,45.3237,45.3237,45.1666,45.2713,102200.0
2010-04-16 11:40:00,60.51,60.62,60.41,60.45,90300.0,45.2639,45.3461,45.1891,45.219,90300.0
2010-04-16 11:50:00,60.43,60.44,60.28,60.36,100600.0,45.204,45.2115,45.0918,45.1516,100600.0
2010-04-16 12:00:00,60.36,60.37,60.1,60.2,91000.0,45.1516,45.1591,44.9572,45.032,91000.0
2010-04-16 12:10:00,60.22,60.27,60.05,60.06,79600.0,45.0469,45.0843,44.9198,44.9272,79600.0
2010-04-16 12:20:00,60.06,60.16,60.0,60.01,108800.0,44.9272,45.002,44.8824,44.8898,108800.0
2010-04-16 12:30:00,60.02,60.06,59.89,59.92,139700.0,44.8973,44.9272,44.8001,44.8225,139700.0
2010-04-16 12:40:00,59.92,60.09,59.9,60.01,76300.0,44.8225,44.9497,44.8076,44.8898,76300.0
2010-04-16 12:50:00,60.02,60.26,59.98,60.22,62300.0,44.8973,45.0768,44.8674,45.0469,62300.0
2010-04-16 13:00:00,60.23,60.33,60.2,60.28,36000.0,45.0544,45.1292,45.032,45.0918,36000.0
2010-04-16 13:10:00,60.29,60.34,60.13,60.18,38500.0,45.0993,45.1367,44.9796,45.017,38500.0
2010-04-16 13:20:00,60.17,60.24,60.05,60.09,39600.0,45.0095,45.0619,44.9198,44.9497,39600.0
2010-04-16 13:30:00,60.11,60.15,60.05,60.09,31300.0,44.9646,44.9946,44.9198,44.9497,31300.0
2010-04-16 13:40:00,60.1,60.17,60.05,60.08,47600.0,44.9572,45.0095,44.9198,44.9422,47600.0
2010-04-16 13:50:00,60.08,60.12,60.05,60.12,48300.0,44.9422,44.9721,44.9198,44.9721,48300.0
2010-04-16 14:00:00,60.12,60.44,60.11,60.44,143900.0,44.9721,45.2115,44.9646,45.2115,143900.0
2010-04-16 14:10:00,60.46,60.57,60.4,60.51,74200.0,45.2265,45.3087,45.1816,45.2639,74200.0
2010-04-16 14:20:00,60.5,60.6,60.48,60.57,51500.0,45.2564,45.3312,45.2414,45.3087,51500.0
2010-04-16 14:30:00,60.56,60.65,60.55,60.56,50900.0,45.3013,45.3686,45.2938,45.3013,50900.0
2010-04-16 14:40:00,60.55,60.64,60.51,60.57,66500.0,45.2938,45.3611,45.2639,45.3087,66500.0
2010-04-16 14:50:00,60.56,60.65,60.55,60.55,61500.0,45.3013,45.3686,45.2938,45.2938,61500.0
2010-04-16 15:00:00,60.55,60.62,60.5,60.59,92900.0,45.2938,45.3461,45.2564,45.3237,92900.0
2010-04-16 15:10:00,60.59,60.63,60.4,60.42,108700.0,45.3237,45.3536,45.1816,45.1965,108700.0
2010-04-16 15:20:00,60.42,60.46,60.35,60.42,69500.0,45.1965,45.2265,45.1442,45.1965,69500.0
2010-04-16 15:30:00,60.42,60.6,60.36,60.58,120400.0,45.1965,45.3312,45.1516,45.3162,120400.0
2010-04-16 15:40:00,60.58,60.75,60.55,60.64,166500.0,45.3162,45.4434,45.2938,45.3611,166500.0
2010-04-16 15:50:00,60.65,60.66,60.5,60.53,257400.0,45.3686,45.3761,45.2564,45.2788,257400.0
2010-04-19 09:30:00,60.06,60.45,59.96,60.35,201700.0,44.9272,45.219,44.8524,45.1442,201700.0
2010-04-19 09:40:00,60.35,60.44,60.25,60.43,88600.0,45.1442,45.2115,45.0694,45.204,88600.0
2010-04-19 09:50:00,60.44,60.74,60.44,60.61,89800.0,45.2115,45.4359,45.2115,45.3387,89800.0
2010-04-19 10:00:00,60.62,60.82,60.61,60.8,75400.0,45.3461,45.4957,45.3387,45.4808,75400.0
2010-04-19 10:10:00,60.8,61.0,60.71,60.93,117200.0,45.4808,45.6304,45.4135,45.578,117200.0
2010-04-19 10:20:00,60.94,60.97,60.83,60.9,92900.0,45.5855,45.608,45.5032,45.5556,92900.0
2010-04-19 10:30:00,60.89,60.94,60.68,60.76,107400.0,45.5481,45.5855,45.391,45.4509,107400.0
2010-04-19 10:40:00,60.77,60.81,60.7,60.72,68700.0,45.4583,45.4883,45.406,45.4209,68700.0
2010-04-19 10:50:00,60.73,60.77,60.52,60.58,71300.0,45.4284,45.4583,45.2713,45.3162,71300.0
2010-04-19 11:00:00,60.55,60.56,60.4,60.43,71400.0,45.2938,45.3013,45.1816,45.204,71400.0
2010-04-19 11:10:00,60.42,60.47,60.35,60.44,100300.0,45.1965,45.2339,45.1442,45.2115,100300.0
2010-04-19 11:20:00,60.44,60.45,60.14,60.15,73600.0,45.2115,45.219,44.9871,44.9946,73600.0
2010-04-19 11:30:00,60.14,60.21,60.07,60.07,64400.0,44.9871,45.0394,44.9347,44.9347,64400.0
2010-04-19 11:40:00,60.1,60.13,59.9,59.92,66000.0,44.9572,44.9796,44.8076,44.8225,66000.0
2010-04-19 11:50:00,59.94,59.94,59.5,59.52,140300.0,44.8375,44.8375,44.5083,44.5233,140300.0
2010-04-19 12:00:00,59.53,59.58,59.42,59.42,131500.0,44.5308,44.5682,44.4485,44.4485,131500.0
2010-04-19 12:10:00,59.41,59.46,59.24,59.35,136300.0,44.441,44.4784,44.3138,44.3961,136300.0
2010-04-19 12:20:00,59.34,59.59,59.32,59.58,56400.0,44.3886,44.5757,44.3737,44.5682,56400.0
2010-04-19 12:30:00,59.58,59.65,59.52,59.6,57000.0,44.5682,44.6205,44.5233,44.5831,57000.0
2010-04-19 12:40:00,59.6,59.82,59.59,59.77,38900.0,44.5831,44.7477,44.5757,44.7103,38900.0
2010-04-19 12:50:00,59.76,59.76,59.7,59.76,33300.0,44.7028,44.7028,44.6579,44.7028,33300.0
2010-04-19 13:00:00,59.76,59.76,59.57,59.65,39700.0,44.7028,44.7028,44.5607,44.6205,39700.0
2010-04-19 13:10:00,59.66,59.78,59.66,59.74,27500.0,44.628,44.7178,44.628,44.6879,27500.0
2010-04-19 13:20:00,59.75,59.95,59.75,59.94,78000.0,44.6953,44.845,44.6953,44.8375,78000.0
2010-04-19 13:30:00,59.95,59.98,59.89,59.9,63400.0,44.845,44.8674,44.8001,44.8076,63400.0
2010-04-19 13:40:00,59.9,59.97,59.75,59.77,78300.0,44.8076,44.8599,44.6953,44.7103,78300.0
2010-04-19 13:50:00,59.77,59.78,59.55,59.58,96500.0,44.7103,44.7178,44.5457,44.5682,96500.0
2010-04-19 14:00:00,59.58,59.76,59.52,59.74,53700.0,44.5682,44.7028,44.5233,44.6879,53700.0
2010-04-19 14:10:00,59.74,60.02,59.73,59.97,73400.0,44.6879,44.8973,44.6804,44.8599,73400.0
2010-04-19 14:20:00,59.97,60.11,59.94,60.06,57300.0,44.8599,44.9646,44.8375,44.9272,57300.0
2010-04-19 14:30:00,60.06,60.19,60.05,60.19,55800.0,44.9272,45.0245,44.9198,45.0245,55800.0
2010-04-19 14:40:00,60.2,60.27,60.18,60.22,74400.0,45.032,45.0843,45.017,45.0469,74400.0
2010-04-19 14:50:00,60.23,60.37,60.17,60.35,77200.0,45.0544,45.1591,45.0095,45.1442,77200.0
2010-04-19 15:00:00,60.37,60.48,60.36,60.39,95500.0,45.1591,45.2414,45.1516,45.1741,95500.0
2010-04-19 15:10:00,60.39,60.44,60.31,60.31,90700.0,45.1741,45.2115,45.1142,45.1142,90700.0
2010-04-19 15:20:00,60.31,60.44,60.31,60.33,95700.0,45.1142,45.2115,45.1142,45.1292,95700.0
2010-04-19 15:30:00,60.34,60.38,60.26,60.3,93800.0,45.1367,45.1666,45.0768,45.1068,93800.0
2010-04-19 15:40:00,60.3,60.43,60.25,60.37,119300.0,45.1068,45.204,45.0694,45.1591,119300.0
2010-04-19 15:50:00,60.36,60.55,60.35,60.48,194900.0,45.1516,45.2938,45.1442,45.2414,194900.0
2010-04-20 09:30:00,60.96,61.5,60.84,61.47,168700.0,45.6005,46.0044,45.5107,45.982,168700.0
2010-04-20 09:40:00,61.46,61.47,60.91,60.92,159900.0,45.9745,45.982,45.5631,45.5706,159900.0
2010-04-20 09:50:00,60.91,61.02,60.76,60.92,70000.0,45.5631,45.6454,45.4509,45.5706,70000.0
2010-04-20 10:00:00,60.93,61.12,60.93,61.03,57500.0,45.578,45.7202,45.578,45.6528,57500.0
2010-04-20 10:10:00,61.03,61.14,60.79,60.79,44000.0,45.6528,45.7351,45.4733,45.4733,44000.0
2010-04-20 10:20:00,60.79,60.8,60.53,60.53,66300.0,45.4733,45.4808,45.2788,45.2788,66300.0
2010-04-20 10:30:00,60.52,60.73,60.47,60.73,66300.0,45.2713,45.4284,45.2339,45.4284,66300.0
2010-04-20 10:40:00,60.72,60.9,60.71,60.85,70200.0,45.4209,45.5556,45.4135,45.5182,70200.0
2010-04-20 10:50:00,60.86,60.97,60.82,60.91,81700.0,45.5257,45.608,45.4957,45.5631,81700.0
2010-04-20 11:00:00,60.92,61.1,60.9,61.0,53000.0,45.5706,45.7052,45.5556,45.6304,53000.0
2010-04-20 11:10:00,60.99,61.0,60.87,60.94,48700.0,45.6229,45.6304,45.5331,45.5855,48700.0
2010-04-20 11:20:00,60.94,60.96,60.8,60.81,56900.0,45.5855,45.6005,45.4808,45.4883,56900.0
2010-04-20 11:30:00,60.8,60.83,60.67,60.68,45600.0,45.4808,45.5032,45.3835,45.391,45600.0
2010-04-20 11:40:00,60.68,60.83,60.65,60.81,33100.0,45.391,45.5032,45.3686,45.4883,33100.0
2010-04-20 11:50:00,60.8,60.86,60.78,60.83,62300.0,45.4808,45.5257,45.4658,45.5032,62300.0
2010-04-20 12:00:00,60.83,61.02,60.81,60.95,72700.0,45.5032,45.6454,45.4883,45.593,72700.0
2010-04-20 12:10:00,60.96,61.01,60.92,61.01,51600.0,45.6005,45.6379,45.5706,45.6379,51600.0
2010-04-20 12:20:00,60.98,61.02,60.94,60.94,42500.0,45.6154,45.6454,45.5855,45.5855,42500.0
2010-04-20 12:30:00,60.94,60.97,60.85,60.87,33800.0,45.5855,45.608,45.5182,45.5331,33800.0
2010-04-20 12:40:00,60.86,60.87,60.73,60.75,28800.0,45.5257,45.5331,45.4284,45.4434,28800.0
2010-04-20 12:50:00,60.75,60.83,60.71,60.75,60400.0,45.4434,45.5032,45.4135,45.4434,60400.0
2010-04-20 13:00:00,60.75,60.82,60.75,60.82,56600.0,45.4434,45.4957,45.4434,45.4957,56600.0
2010-04-20 13:10:00,60.81,60.89,60.73,60.73,59600.0,45.4883,45.5481,45.4284,45.4284,59600.0
2010-04-20 13:20:00,60.73,60.74,60.68,60.68,30100.0,45.4284,45.4359,45.391,45.391,30100.0
2010-04-20 13:30:00,60.68,60.71,60.58,60.6,44600.0,45.391,45.4135,45.3162,45.3312,44600.0
2010-04-20 13:40:00,60.6,60.6,60.5,60.52,40900.0,45.3312,45.3312,45.2564,45.2713,40900.0
2010-04-20 13:50:00,60.52,60.55,60.38,60.4,62200.0,45.2713,45.2938,45.1666,45.1816,62200.0
2010-04-20 14:00:00,60.39,60.48,60.34,60.41,85400.0,45.1741,45.2414,45.1367,45.1891,85400.0
2010-04-20 14:10:00,60.4,60.42,60.36,60.38,71500.0,45.1816,45.1965,45.1516,45.1666,71500.0
2010-04-20 14:20:00,60.37,60.4,60.34,60.34,46900.0,45.1591,45.1816,45.1367,45.1367,46900.0
2010-04-20 14:30:00,60.34,60.35,60.19,60.19,91100.0,45.1367,45.1442,45.0245,45.0245,91100.0
2010-04-20 14:40:00,60.19,60.3,60.19,60.3,65000.0,45.0245,45.1068,45.0245,45.1068,65000.0
2010-04-20 14:50:00,60.3,60.3,60.22,60.27,83800.0,45.1068,45.1068,45.0469,45.0843,83800.0
2010-04-20 15:00:00,60.26,60.3,60.24,60.25,111200.0,45.0768,45.1068,45.0619,45.0694,111200.0
2010-04-20 15:10:00,60.25,60.25,60.06,60.07,113500.0,45.0694,45.0694,44.9272,44.9347,113500.0
2010-04-20 15:20:00,60.07,60.16,60.03,60.13,148300.0,44.9347,45.002,44.9048,44.9796,148300.0
2010-04-20 15:30:00,60.14,60.17,60.09,60.17,86600.0,44.9871,45.0095,44.9497,45.0095,86600.0
2010-04-20 15:40:00,60.18,60.2,60.09,60.2,146100.0,45.017,45.032,44.9497,45.032,146100.0
2010-04-20 15:50:00,60.2,60.26,60.1,60.19,283800.0,45.032,45.0768,44.9572,45.0245,283800.0
2010-04-21 09:30:00,60.33,60.85,60.31,60.84,212400.0,45.1292,45.5182,45.1142,45.5107,212400.0
2010-04-21 09:40:00,60.84,61.0,60.83,60.88,189000.0,45.5107,45.6304,45.5032,45.5406,189000.0
2010-04-21 09:50:00,60.88,60.88,60.67,60.72,71500.0,45.5406,45.5406,45.3835,45.4209,71500.0
2010-04-21 10:00:00,60.72,60.79,60.54,60.76,103300.0,45.4209,45.4733,45.2863,45.4509,103300.0
2010-04-21 10:10:00,60.76,60.95,60.6,60.61,65100.0,45.4509,45.593,45.3312,45.3387,65100.0
2010-04-21 10:20:00,60.61,60.64,60.53,60.6,76600.0,45.3387,45.3611,45.2788,45.3312,76600.0
2010-04-21 10:30:00,60.6,60.61,60.4,60.43,103800.0,45.3312,45.3387,45.1816,45.204,103800.0
2010-04-21 10:40:00,60.42,60.52,60.4,60.42,111700.0,45.1965,45.2713,45.1816,45.1965,111700.0
2010-04-21 10:50:00,60.41,60.7,60.22,60.27,108000.0,45.1891,45.406,45.0469,45.0843,108000.0
2010-04-21 11:00:00,60.27,60.34,60.17,60.18,155300.0,45.0843,45.1367,45.0095,45.017,155300.0
2010-04-21 11:10:00,60.18,60.21,59.97,60.05,188000.0,45.017,45.0394,44.8599,44.9198,188000.0
2010-04-21 11:20:00,60.05,60.18,59.91,60.0,106500.0,44.9198,45.017,44.815,44.8824,106500.0
2010-04-21 11:30:00,59.99,60.03,59.89,60.01,133100.0,44.8749,44.9048,44.8001,44.8898,133100.0
2010-04-21 11:40:00,60.03,60.03,59.9,59.94,51900.0,44.9048,44.9048,44.8076,44.8375,51900.0
2010-04-21 11:50:00,59.93,60.08,59.93,59.98,69700.0,44.83,44.9422,44.83,44.8674,69700.0
2010-04-21 12:00:00,59.98,60.16,59.97,60.14,74900.0,44.8674,45.002,44.8599,44.9871,74900.0
2010-04-21 12:10:00,60.14,60.26,60.13,60.24,57000.0,44.9871,45.0768,44.9796,45.0619,57000.0
2010-04-21 12:20:00,60.23,60.36,60.23,60.32,104800.0,45.0544,45.1516,45.0544,45.1217,104800.0
2010-04-21 12:30:00,60.31,60.45,60.25,60.45,109700.0,45.1142,45.219,45.0694,45.219,109700.0
2010-04-21 12:40:00,60.45,60.51,60.43,60.48,65800.0,45.219,45.2639,45.204,45.2414,65800.0
2010-04-21 12:50:00,60.48,60.5,60.44,60.46,49400.0,45.2414,45.2564,45.2115,45.2265,49400.0
2010-04-21 13:00:00,60.47,60.5,60.43,60.48,30000.0,45.2339,45.2564,45.204,45.2414,30000.0
2010-04-21 13:10:00,60.49,60.49,60.36,60.41,24300.0,45.2489,45.2489,45.1516,45.1891,24300.0
2010-04-21 13:20:00,60.45,60.51,60.42,60.49,29200.0,45.219,45.2639,45.1965,45.2489,29200.0
2010-04-21 13:30:00,60.5,60.61,60.49,60.58,57300.0,45.2564,45.3387,45.2489,45.3162,57300.0
2010-04-21 13:40:00,60.6,60.62,60.55,60.55,40600.0,45.3312,45.3461,45.2938,45.2938,40600.0
2010-04-21 13:50:00,60.55,60.64,60.25,60.59,57800.0,45.2938,45.3611,45.0694,45.3237,57800.0
2010-04-21 14:00:00,60.58,60.61,60.45,60.47,45100.0,45.3162,45.3387,45.219,45.2339,45100.0
2010-04-21 14:10:00,60.47,60.5,60.34,60.4,31100.0,45.2339,45.2564,45.1367,45.1816,31100.0
2010-04-21 14:20:00,60.38,60.38,60.22,60.26,64200.0,45.1666,45.1666,45.0469,45.0768,64200.0
2010-04-21 14:30:00,60.27,60.32,60.17,60.22,76900.0,45.0843,45.1217,45.0095,45.0469,76900.0
2010-04-21 14:40:00,60.21,60.25,60.13,60.15,45400.0,45.0394,45.0694,44.9796,44.9946,45400.0
2010-04-21 14:50:00,60.15,60.23,60.1,60.23,39000.0,44.9946,45.0544,44.9572,45.0544,39000.0
2010-04-21 15:00:00,60.24,60.31,60.2,60.21,75900.0,45.0619,45.1142,45.032,45.0394,75900.0
2010-04-21 15:10:00,60.21,60.34,60.15,60.3,92900.0,45.0394,45.1367,44.9946,45.1068,92900.0
2010-04-21 15:20:00,60.3,60.35,60.24,60.3,91300.0,45.1068,45.1442,45.0619,45.1068,91300.0
2010-04-21 15:30:00,60.3,60.47,60.29,60.43,85300.0,45.1068,45.2339,45.0993,45.204,85300.0
2010-04-21 15:40:00,60.43,60.52,60.4,60.49,120100.0,45.204,45.2713,45.1816,45.2489,120100.0
2010-04-21 15:50:00,60.5,60.52,60.47,60.48,182400.0,45.2564,45.2713,45.2339,45.2414,182400.0
2010-04-22 09:30:00,59.92,60.11,59.4,59.49,180900.0,44.8225,44.9646,44.4335,44.5009,180900.0
2010-04-22 09:40:00,59.49,59.49,59.09,59.43,127800.0,44.5009,44.5009,44.2016,44.456,127800.0
2010-04-22 09:50:00,59.43,59.72,59.43,59.68,62700.0,44.456,44.6729,44.456,44.643,62700.0
2010-04-22 10:00:00,59.67,59.93,59.56,59.91,93200.0,44.6355,44.83,44.5532,44.815,93200.0
2010-04-22 10:10:00,59.9,60.12,59.87,60.08,90500.0,44.8076,44.9721,44.7851,44.9422,90500.0
2010-04-22 10:20:00,60.08,60.08,59.94,60.03,81200.0,44.9422,44.9422,44.8375,44.9048,81200.0
2010-04-22 10:30:00,60.03,60.24,59.83,60.14,87400.0,44.9048,45.0619,44.7552,44.9871,87400.0
2010-04-22 10:40:00,60.14,60.15,59.95,60.11,85200.0,44.9871,44.9946,44.845,44.9646,85200.0
2010-04-22 10:50:00,60.1,60.14,59.98,60.02,35800.0,44.9572,44.9871,44.8674,44.8973,35800.0
2010-04-22 11:00:00,60.0,60.2,59.99,60.17,47600.0,44.8824,45.032,44.8749,45.0095,47600.0
2010-04-22 11:10:00,60.18,60.19,60.0,60.04,47200.0,45.017,45.0245,44.8824,44.9123,47200.0
2010-04-22 11:20:00,60.05,60.1,60.0,60.08,40700.0,44.9198,44.9572,44.8824,44.9422,40700.0
2010-04-22 11:30:00,60.07,60.09,59.87,59.89,73100.0,44.9347,44.9497,44.7851,44.8001,73100.0
2010-04-22 11:40:00,59.9,59.91,59.79,59.82,34700.0,44.8076,44.815,44.7253,44.7477,34700.0
2010-04-22 11:50:00,59.81,59.97,59.78,59.89,31700.0,44.7402,44.8599,44.7178,44.8001,31700.0
2010-04-22 12:00:00,59.89,60.27,59.82,60.24,101200.0,44.8001,45.0843,44.7477,45.0619,101200.0
2010-04-22 12:10:00,60.23,60.25,60.16,60.21,28000.0,45.0544,45.0694,45.002,45.0394,28000.0
2010-04-22 12:20:00,60.22,60.24,60.17,60.21,34000.0,45.0469,45.0619,45.0095,45.0394,34000.0
2010-04-22 12:30:00,60.19,60.21,60.1,60.17,68900.0,45.0245,45.0394,44.9572,45.0095,68900.0
2010-04-22 12:40:00,60.17,60.23,60.14,60.18,19800.0,45.0095,45.0544,44.9871,45.017,19800.0
2010-04-22 12:50:00,60.16,60.16,60.06,60.11,31700.0,45.002,45.002,44.9272,44.9646,31700.0
2010-04-22 13:00:00,60.1,60.42,60.1,60.41,67400.0,44.9572,45.1965,44.9572,45.1891,67400.0
2010-04-22 13:10:00,60.42,60.49,60.39,60.41,39700.0,45.1965,45.2489,45.1741,45.1891,39700.0
2010-04-22 13:20:00,60.43,60.54,60.4,60.52,40200.0,45.204,45.2863,45.1816,45.2713,40200.0
2010-04-22 13:30:00,60.52,60.54,60.37,60.4,34500.0,45.2713,45.2863,45.1591,45.1816,34500.0
2010-04-22 13:40:00,60.4,60.6,60.39,60.6,66700.0,45.1816,45.3312,45.1741,45.3312,66700.0
2010-04-22 13:50:00,60.59,60.69,60.45,60.63,43900.0,45.3237,45.3985,45.219,45.3536,43900.0
2010-04-22 14:00:00,60.63,60.66,60.52,60.59,38400.0,45.3536,45.3761,45.2713,45.3237,38400.0
2010-04-22 14:10:00,60.59,60.7,60.53,60.68,41300.0,45.3237,45.406,45.2788,45.391,41300.0
2010-04-22 14:20:00,60.68,60.76,60.6,60.74,50200.0,45.391,45.4509,45.3312,45.4359,50200.0
2010-04-22 14:30:00,60.75,60.83,60.71,60.78,63900.0,45.4434,45.5032,45.4135,45.4658,63900.0
2010-04-22 14:40:00,60.77,60.78,60.66,60.68,57600.0,45.4583,45.4658,45.3761,45.391,57600.0
2010-04-22 14:50:00,60.67,60.73,60.6,60.69,39300.0,45.3835,45.4284,45.3312,45.3985,39300.0
2010-04-22 15:00:00,60.69,60.77,60.67,60.75,73900.0,45.3985,45.4583,45.3835,45.4434,73900.0
2010-04-22 15:10:00,60.74,60.87,60.73,60.85,65000.0,45.4359,45.5331,45.4284,45.5182,65000.0
2010-04-22 15:20:00,60.84,61.03,60.84,61.03,93000.0,45.5107,45.6528,45.5107,45.6528,93000.0
2010-04-22 15:30:00,61.03,61.07,60.95,61.01,121300.0,45.6528,45.6828,45.593,45.6379,121300.0
2010-04-22 15:40:00,61.0,61.09,60.96,61.05,148800.0,45.6304,45.6977,45.6005,45.6678,148800.0
2010-04-22 15:50:00,61.04,61.07,60.96,60.97,191800.0,45.6603,45.6828,45.6005,45.608,191800.0
2010-04-23 09:30:00,60.99,61.23,60.84,61.2,144900.0,45.6229,45.8024,45.5107,45.78,144900.0
2010-04-23 09:40:00,61.17,61.25,60.74,60.84,92300.0,45.7576,45.8174,45.4359,45.5107,92300.0
2010-04-23 09:50:00,60.86,61.02,60.67,60.97,113700.0,45.5257,45.6454,45.3835,45.608,113700.0
2010-04-23 10:00:00,60.97,61.24,60.97,61.2,142500.0,45.608,45.8099,45.608,45.78,142500.0
2010-04-23 10:10:00,61.19,61.27,61.09,61.12,59700.0,45.7725,45.8324,45.6977,45.7202,59700.0
2010-04-23 10:20:00,61.09,61.24,61.07,61.08,87900.0,45.6977,45.8099,45.6828,45.6902,87900.0
2010-04-23 10:30:00,61.08,61.08,60.84,61.02,73700.0,45.6902,45.6902,45.5107,45.6454,73700.0
2010-04-23 10:40:00,61.01,61.15,61.01,61.09,53700.0,45.6379,45.7426,45.6379,45.6977,53700.0
2010-04-23 10:50:00,61.1,61.2,61.03,61.1,128100.0,45.7052,45.78,45.6528,45.7052,128100.0
2010-04-23 11:00:00,61.1,61.12,60.78,60.9,79500.0,45.7052,45.7202,45.4658,45.5556,79500.0
2010-04-23 11:10:00,60.9,61.1,60.86,61.1,40600.0,45.5556,45.7052,45.5257,45.7052,40600.0
2010-04-23 11:20:00,61.1,61.14,60.81,60.86,51600.0,45.7052,45.7351,45.4883,45.5257,51600.0
2010-04-23 11:30:00,60.85,60.86,60.69,60.86,109000.0,45.5182,45.5257,45.3985,45.5257,109000.0
2010-04-23 11:40:00,60.86,61.0,60.84,60.93,44000.0,45.5257,45.6304,45.5107,45.578,44000.0
2010-04-23 11:50:00,60.93,60.94,60.82,60.85,39500.0,45.578,45.5855,45.4957,45.5182,39500.0
2010-04-23 12:00:00,60.83,60.93,60.75,60.93,97800.0,45.5032,45.578,45.4434,45.578,97800.0
2010-04-23 12:10:00,60.91,61.06,60.88,61.05,46800.0,45.5631,45.6753,45.5406,45.6678,46800.0
2010-04-23 12:20:00,61.05,61.13,61.01,61.08,46000.0,45.6678,45.7276,45.6379,45.6902,46000.0
2010-04-23 12:30:00,61.08,61.09,61.0,61.02,39600.0,45.6902,45.6977,45.6304,45.6454,39600.0
2010-04-23 12:40:00,61.01,61.06,60.98,61.02,36300.0,45.6379,45.6753,45.6154,45.6454,36300.0
2010-04-23 12:50:00,61.03,61.18,60.99,61.18,31700.0,45.6528,45.765,45.6229,45.765,31700.0
2010-04-23 13:00:00,61.16,61.2,61.07,61.07,30100.0,45.7501,45.78,45.6828,45.6828,30100.0
2010-04-23 13:10:00,61.08,61.14,60.99,61.04,39600.0,45.6902,45.7351,45.6229,45.6603,39600.0
2010-04-23 13:20:00,61.04,61.15,61.0,61.1,53200.0,45.6603,45.7426,45.6304,45.7052,53200.0
2010-04-23 13:30:00,61.1,61.16,61.08,61.16,38100.0,45.7052,45.7501,45.6902,45.7501,38100.0
2010-04-23 13:40:00,61.15,61.15,61.04,61.12,61000.0,45.7426,45.7426,45.6603,45.7202,61000.0
2010-04-23 13:50:00,61.12,61.17,61.09,61.12,34800.0,45.7202,45.7576,45.6977,45.7202,34800.0
2010-04-23 14:00:00,61.11,61.23,61.07,61.23,85100.0,45.7127,45.8024,45.6828,45.8024,85100.0
2010-04-23 14:10:00,61.23,61.24,61.2,61.24,58100.0,45.8024,45.8099,45.78,45.8099,58100.0
2010-04-23 14:20:00,61.24,61.38,61.22,61.36,143000.0,45.8099,45.9147,45.795,45.8997,143000.0
2010-04-23 14:30:00,61.35,61.43,61.33,61.41,121100.0,45.8922,45.9521,45.8772,45.9371,121100.0
2010-04-23 14:40:00,61.41,61.52,61.39,61.5,92600.0,45.9371,46.0194,45.9221,46.0044,92600.0
2010-04-23 14:50:00,61.51,61.58,61.48,61.57,147100.0,46.0119,46.0643,45.9895,46.0568,147100.0
2010-04-23 15:00:00,61.58,61.61,61.46,61.53,217300.0,46.0643,46.0867,45.9745,46.0269,217300.0
2010-04-23 15:10:00,61.53,61.65,61.52,61.61,107500.0,46.0269,46.1166,46.0194,46.0867,107500.0
2010-04-23 15:20:00,61.62,61.62,61.53,61.55,109300.0,46.0942,46.0942,46.0269,46.0418,109300.0
2010-04-23 15:30:00,61.56,61.75,61.55,61.75,138100.0,46.0493,46.1914,46.0418,46.1914,138100.0
2010-04-23 15:40:00,61.75,61.76,61.61,61.74,275100.0,46.1914,46.1989,46.0867,46.1839,275100.0
2010-04-23 15:50:00,61.74,61.83,61.73,61.79,305000.0,46.1839,46.2513,46.1765,46.2213,305000.0
2010-04-26 09:30:00,62.47,62.99,62.4,62.98,333600.0,46.73,47.119,46.6777,47.1115,333600.0
2010-04-26 09:40:00,62.98,63.64,62.93,63.27,327000.0,47.1115,47.6052,47.0741,47.3284,327000.0
2010-04-26 09:50:00,63.29,63.68,63.29,63.54,178700.0,47.3434,47.6351,47.3434,47.5304,178700.0
2010-04-26 10:00:00,63.51,63.67,63.45,63.5,152300.0,47.508,47.6277,47.4631,47.5005,152300.0
2010-04-26 10:10:00,63.5,63.67,63.34,63.34,171800.0,47.5005,47.6277,47.3808,47.3808,171800.0
2010-04-26 10:20:00,63.32,63.4,63.18,63.21,124500.0,47.3658,47.4257,47.2611,47.2836,124500.0
2010-04-26 10:30:00,63.2,63.27,63.08,63.11,117800.0,47.2761,47.3284,47.1863,47.2088,117800.0
2010-04-26 10:40:00,63.11,63.18,63.03,63.15,171100.0,47.2088,47.2611,47.1489,47.2387,171100.0
2010-04-26 10:50:00,63.14,63.15,63.02,63.06,205400.0,47.2312,47.2387,47.1414,47.1714,205400.0
2010-04-26 11:00:00,63.05,63.28,63.03,63.24,124900.0,47.1639,47.3359,47.1489,47.306,124900.0
2010-04-26 11:10:00,63.24,63.29,63.09,63.11,110600.0,47.306,47.3434,47.1938,47.2088,110600.0
2010-04-26 11:20:00,63.11,63.11,63.02,63.02,98200.0,47.2088,47.2088,47.1414,47.1414,98200.0
2010-04-26 11:30:00,63.01,63.09,62.77,63.09,199300.0,47.134,47.1938,46.9544,47.1938,199300.0
2010-04-26 11:40:00,63.09,63.11,63.01,63.07,43900.0,47.1938,47.2088,47.134,47.1788,43900.0
2010-04-26 11:50:00,63.08,63.08,62.83,62.88,62100.0,47.1863,47.1863,46.9993,47.0367,62100.0
2010-04-26 12:00:00,62.87,62.91,62.82,62.82,47000.0,47.0292,47.0592,46.9918,46.9918,47000.0
2010-04-26 12:10:00,62.81,62.92,62.77,62.81,33500.0,46.9843,47.0666,46.9544,46.9843,33500.0
2010-04-26 12:20:00,62.8,62.8,62.68,62.7,39400.0,46.9769,46.9769,46.8871,46.9021,39400.0
2010-04-26 12:30:00,62.7,62.78,62.69,62.72,38500.0,46.9021,46.9619,46.8946,46.917,38500.0
2010-04-26 12:40:00,62.72,62.73,62.58,62.61,33500.0,46.917,46.9245,46.8123,46.8347,33500.0
2010-04-26 12:50:00,62.61,62.64,62.53,62.59,44300.0,46.8347,46.8572,46.7749,46.8198,44300.0
2010-04-26 13:00:00,62.59,62.6,62.41,62.44,85800.0,46.8198,46.8273,46.6851,46.7076,85800.0
2010-04-26 13:10:00,62.44,62.5,62.39,62.46,141100.0,46.7076,46.7525,46.6702,46.7225,141100.0
2010-04-26 13:20:00,62.46,62.47,62.17,62.18,160300.0,46.7225,46.73,46.5056,46.5131,160300.0
2010-04-26 13:30:00,62.17,62.25,62.02,62.19,169100.0,46.5056,46.5654,46.3934,46.5206,169100.0
2010-04-26 13:40:00,62.19,62.2,62.06,62.07,63900.0,46.5206,46.528,46.4233,46.4308,63900.0
2010-04-26 13:50:00,62.08,62.28,62.05,62.28,43500.0,46.4383,46.5879,46.4158,46.5879,43500.0
2010-04-26 14:00:00,62.28,62.33,62.22,62.33,40800.0,46.5879,46.6253,46.543,46.6253,40800.0
2010-04-26 14:10:00,62.32,62.45,62.3,62.38,61600.0,46.6178,46.7151,46.6028,46.6627,61600.0
2010-04-26 14:20:00,62.38,62.54,62.35,62.54,64500.0,46.6627,46.7824,46.6402,46.7824,64500.0
2010-04-26 14:30:00,62.54,62.56,62.35,62.35,77400.0,46.7824,46.7973,46.6402,46.6402,77400.0
2010-04-26 14:40:00,62.35,62.43,62.35,62.41,62800.0,46.6402,46.7001,46.6402,46.6851,62800.0
2010-04-26 14:50:00,62.41,62.45,62.37,62.37,81000.0,46.6851,46.7151,46.6552,46.6552,81000.0
2010-04-26 15:00:00,62.37,62.38,62.25,62.26,95700.0,46.6552,46.6627,46.5654,46.5729,95700.0
2010-04-26 15:10:00,62.26,62.27,62.11,62.17,119500.0,46.5729,46.5804,46.4607,46.5056,119500.0
2010-04-26 15:20:00,62.16,62.19,62.06,62.07,97500.0,46.4981,46.5206,46.4233,46.4308,97500.0
2010-04-26 15:30:00,62.08,62.33,62.08,62.16,108300.0,46.4383,46.6253,46.4383,46.4981,108300.0
2010-04-26 15:40:00,62.16,62.27,62.13,62.17,94900.0,46.4981,46.5804,46.4757,46.5056,94900.0
2010-04-26 15:50:00,62.18,62.3,62.17,62.24,199000.0,46.5131,46.6028,46.5056,46.558,199000.0
2010-04-27 09:30:00,61.78,62.09,61.02,61.05,229600.0,46.2139,46.4458,45.6454,45.6678,229600.0
2010-04-27 09:40:00,61.06,61.61,61.06,61.35,114100.0,45.6753,46.0867,45.6753,45.8922,114100.0
2010-04-27 09:50:00,61.34,61.34,61.0,61.21,102800.0,45.8847,45.8847,45.6304,45.7875,102800.0
2010-04-27 10:00:00,61.16,61.33,61.09,61.1,157700.0,45.7501,45.8772,45.6977,45.7052,157700.0
2010-04-27 10:10:00,61.09,61.34,61.05,61.15,88200.0,45.6977,45.8847,45.6678,45.7426,88200.0
2010-04-27 10:20:00,61.14,61.3,61.14,61.29,50900.0,45.7351,45.8548,45.7351,45.8473,50900.0
2010-04-27 10:30:00,61.31,61.34,61.2,61.27,60200.0,45.8623,45.8847,45.78,45.8324,60200.0
2010-04-27 10:40:00,61.27,61.31,61.08,61.11,65900.0,45.8324,45.8623,45.6902,45.7127,65900.0
2010-04-27 10:50:00,61.11,61.12,60.88,60.96,130600.0,45.7127,45.7202,45.5406,45.6005,130600.0
2010-04-27 11:00:00,60.96,61.05,60.92,60.92,42000.0,45.6005,45.6678,45.5706,45.5706,42000.0
2010-04-27 11:10:00,60.92,60.93,60.62,60.7,169800.0,45.5706,45.578,45.3461,45.406,169800.0
2010-04-27 11:20:00,60.69,60.71,60.0,60.01,253200.0,45.3985,45.4135,44.8824,44.8898,253200.0
2010-04-27 11:30:00,60.01,60.16,59.5,60.02,241900.0,44.8898,45.002,44.5083,44.8973,241900.0
2010-04-27 11:40:00,60.0,60.18,59.97,59.97,88600.0,44.8824,45.017,44.8599,44.8599,88600.0
2010-04-27 11:50:00,59.96,60.05,59.75,59.85,97200.0,44.8524,44.9198,44.6953,44.7701,97200.0
2010-04-27 12:00:00,59.86,60.02,59.78,59.84,92800.0,44.7776,44.8973,44.7178,44.7627,92800.0
2010-04-27 12:10:00,59.84,59.87,59.59,59.79,130900.0,44.7627,44.7851,44.5757,44.7253,130900.0
2010-04-27 12:20:00,59.77,59.82,59.67,59.79,118300.0,44.7103,44.7477,44.6355,44.7253,118300.0
2010-04-27 12:30:00,59.77,59.82,59.7,59.73,93400.0,44.7103,44.7477,44.6579,44.6804,93400.0
2010-04-27 12:40:00,59.73,59.87,59.68,59.84,97600.0,44.6804,44.7851,44.643,44.7627,97600.0
2010-04-27 12:50:00,59.84,59.9,59.78,59.85,46500.0,44.7627,44.8076,44.7178,44.7701,46500.0
2010-04-27 13:00:00,59.86,60.05,59.85,60.04,78100.0,44.7776,44.9198,44.7701,44.9123,78100.0
2010-04-27 13:10:00,60.03,60.25,60.01,60.24,76300.0,44.9048,45.0694,44.8898,45.0619,76300.0
2010-04-27 13:20:00,60.24,60.59,60.21,60.58,118500.0,45.0619,45.3237,45.0394,45.3162,118500.0
2010-04-27 13:30:00,60.57,60.63,60.3,60.37,91400.0,45.3087,45.3536,45.1068,45.1591,91400.0
2010-04-27 13:40:00,60.36,60.39,60.24,60.32,54400.0,45.1516,45.1741,45.0619,45.1217,54400.0
2010-04-27 13:50:00,60.32,60.33,60.16,60.18,49200.0,45.1217,45.1292,45.002,45.017,49200.0
2010-04-27 14:00:00,60.17,60.19,59.96,59.97,76000.0,45.0095,45.0245,44.8524,44.8599,76000.0
2010-04-27 14:10:00,59.98,59.98,59.86,59.9,62500.0,44.8674,44.8674,44.7776,44.8076,62500.0
2010-04-27 14:20:00,59.88,59.92,59.81,59.85,50400.0,44.7926,44.8225,44.7402,44.7701,50400.0
2010-04-27 14:30:00,59.83,59.88,59.77,59.77,82200.0,44.7552,44.7926,44.7103,44.7103,82200.0
2010-04-27 14:40:00,59.81,59.84,59.7,59.75,78300.0,44.7402,44.7627,44.6579,44.6953,78300.0
2010-04-27 14:50:00,59.74,59.74,59.59,59.66,110100.0,44.6879,44.6879,44.5757,44.628,110100.0
2010-04-27 15:00:00,59.68,59.96,59.64,59.95,124300.0,44.643,44.8524,44.6131,44.845,124300.0
2010-04-27 15:10:00,59.94,60.07,59.87,60.07,92000.0,44.8375,44.9347,44.7851,44.9347,92000.0
2010-04-27 15:20:00,60.07,60.08,59.79,59.87,83900.0,44.9347,44.9422,44.7253,44.7851,83900.0
2010-04-27 15:30:00,59.88,59.88,59.66,59.67,171500.0,44.7926,44.7926,44.628,44.6355,171500.0
2010-04-27 15:40:00,59.67,59.67,59.25,59.29,346700.0,44.6355,44.6355,44.3213,44.3512,346700.0
2010-04-27 15:50:00,59.32,59.35,59.01,59.29,529200.0,44.3737,44.3961,44.1418,44.3512,529200.0
2010-04-28 09:30:00,59.96,59.99,59.54,59.63,158300.0,44.8524,44.8749,44.5383,44.6056,158300.0
2010-04-28 09:40:00,59.65,60.04,59.5,60.03,101500.0,44.6205,44.9123,44.5083,44.9048,101500.0
2010-04-28 09:50:00,60.04,60.15,59.75,59.77,105200.0,44.9123,44.9946,44.6953,44.7103,105200.0
2010-04-28 10:00:00,59.77,59.82,59.47,59.59,121400.0,44.7103,44.7477,44.4859,44.5757,121400.0
2010-04-28 10:10:00,59.59,60.0,59.44,59.96,63200.0,44.5757,44.8824,44.4635,44.8524,63200.0
2010-04-28 10:20:00,59.97,60.2,59.87,60.15,85300.0,44.8599,45.032,44.7851,44.9946,85300.0
2010-04-28 10:30:00,60.14,60.27,59.79,59.88,79200.0,44.9871,45.0843,44.7253,44.7926,79200.0
2010-04-28 10:40:00,59.89,59.96,59.75,59.78,62700.0,44.8001,44.8524,44.6953,44.7178,62700.0
2010-04-28 10:50:00,59.78,60.02,59.78,59.95,55200.0,44.7178,44.8973,44.7178,44.845,55200.0
2010-04-28 11:00:00,59.96,60.07,59.88,59.92,59300.0,44.8524,44.9347,44.7926,44.8225,59300.0
2010-04-28 11:10:00,59.92,59.99,59.84,59.95,70100.0,44.8225,44.8749,44.7627,44.845,70100.0
2010-04-28 11:20:00,59.95,59.97,59.47,59.65,155900.0,44.845,44.8599,44.4859,44.6205,155900.0
2010-04-28 11:30:00,59.64,59.68,59.27,59.43,135000.0,44.6131,44.643,44.3363,44.456,135000.0
2010-04-28 11:40:00,59.43,59.69,59.4,59.55,90200.0,44.456,44.6505,44.4335,44.5457,90200.0
2010-04-28 11:50:00,59.55,59.64,59.47,59.53,68200.0,44.5457,44.6131,44.4859,44.5308,68200.0
2010-04-28 12:00:00,59.54,59.57,59.27,59.38,73000.0,44.5383,44.5607,44.3363,44.4186,73000.0
2010-04-28 12:10:00,59.4,59.45,59.29,59.43,35400.0,44.4335,44.4709,44.3512,44.456,35400.0
2010-04-28 12:20:00,59.41,59.62,59.37,59.56,43100.0,44.441,44.5981,44.4111,44.5532,43100.0
2010-04-28 12:30:00,59.57,59.59,59.4,59.42,32700.0,44.5607,44.5757,44.4335,44.4485,32700.0
2010-04-28 12:40:00,59.42,59.5,59.39,59.46,27600.0,44.4485,44.5083,44.4261,44.4784,27600.0
2010-04-28 12:50:00,59.46,59.52,59.46,59.49,25700.0,44.4784,44.5233,44.4784,44.5009,25700.0
2010-04-28 13:00:00,59.49,59.52,59.43,59.51,56800.0,44.5009,44.5233,44.456,44.5158,56800.0
2010-04-28 13:10:00,59.51,59.52,59.43,59.43,33600.0,44.5158,44.5233,44.456,44.456,33600.0
2010-04-28 13:20:00,59.43,59.46,59.37,59.38,20100.0,44.456,44.4784,44.4111,44.4186,20100.0
2010-04-28 13:30:00,59.38,59.68,59.38,59.68,40400.0,44.4186,44.643,44.4186,44.643,40400.0
2010-04-28 13:40:00,59.67,59.68,59.56,59.56,35800.0,44.6355,44.643,44.5532,44.5532,35800.0
2010-04-28 13:50:00,59.57,59.66,59.57,59.66,45200.0,44.5607,44.628,44.5607,44.628,45200.0
2010-04-28 14:00:00,59.67,59.7,59.61,59.65,36900.0,44.6355,44.6579,44.5906,44.6205,36900.0
2010-04-28 14:10:00,59.63,59.77,59.48,59.54,64900.0,44.6056,44.7103,44.4934,44.5383,64900.0
2010-04-28 14:20:00,59.57,59.95,59.52,59.81,77900.0,44.5607,44.845,44.5233,44.7402,77900.0
2010-04-28 14:30:00,59.81,59.93,59.65,59.85,80800.0,44.7402,44.83,44.6205,44.7701,80800.0
2010-04-28 14:40:00,59.85,59.93,59.62,59.64,70800.0,44.7701,44.83,44.5981,44.6131,70800.0
2010-04-28 14:50:00,59.64,59.92,59.62,59.86,69000.0,44.6131,44.8225,44.5981,44.7776,69000.0
2010-04-28 15:00:00,59.85,59.93,59.65,59.68,73400.0,44.7701,44.83,44.6205,44.643,73400.0
2010-04-28 15:10:00,59.68,59.77,59.61,59.74,53400.0,44.643,44.7103,44.5906,44.6879,53400.0
2010-04-28 15:20:00,59.71,59.82,59.68,59.72,73600.0,44.6654,44.7477,44.643,44.6729,73600.0
2010-04-28 15:30:00,59.72,59.77,59.49,59.5,70300.0,44.6729,44.7103,44.5009,44.5083,70300.0
2010-04-28 15:40:00,59.5,59.58,59.31,59.36,111600.0,44.5083,44.5682,44.3662,44.4036,111600.0
2010-04-28 15:50:00,59.35,59.86,59.31,59.62,169200.0,44.3961,44.7776,44.3662,44.5981,169200.0
2010-04-29 09:30:00,60.16,60.36,60.01,60.29,174600.0,45.002,45.1516,44.8898,45.0993,174600.0
2010-04-29 09:40:00,60.3,60.33,60.0,60.0,99300.0,45.1068,45.1292,44.8824,44.8824,99300.0
2010-04-29 09:50:00,60.0,60.19,59.97,60.0,65800.0,44.8824,45.0245,44.8599,44.8824,65800.0
2010-04-29 10:00:00,60.0,60.14,59.88,59.9,75600.0,44.8824,44.9871,44.7926,44.8076,75600.0
2010-04-29 10:10:00,59.9,59.94,59.75,59.8,71400.0,44.8076,44.8375,44.6953,44.7327,71400.0
2010-04-29 10:20:00,59.79,60.11,59.78,60.08,81300.0,44.7253,44.9646,44.7178,44.9422,81300.0
2010-04-29 10:30:00,60.08,60.25,60.05,60.21,41600.0,44.9422,45.0694,44.9198,45.0394,41600.0
2010-04-29 10:40:00,60.22,60.65,60.17,60.64,87300.0,45.0469,45.3686,45.0095,45.3611,87300.0
2010-04-29 10:50:00,60.62,60.8,60.6,60.64,112600.0,45.3461,45.4808,45.3312,45.3611,112600.0
2010-04-29 11:00:00,60.64,60.69,60.52,60.55,66800.0,45.3611,45.3985,45.2713,45.2938,66800.0
2010-04-29 11:10:00,60.55,60.56,60.32,60.35,65900.0,45.2938,45.3013,45.1217,45.1442,65900.0
2010-04-29 11:20:00,60.37,60.53,60.35,60.51,47800.0,45.1591,45.2788,45.1442,45.2639,47800.0
2010-04-29 11:30:00,60.51,60.58,60.41,60.46,32300.0,45.2639,45.3162,45.1891,45.2265,32300.0
2010-04-29 11:40:00,60.47,60.54,60.33,60.33,37600.0,45.2339,45.2863,45.1292,45.1292,37600.0
2010-04-29 11:50:00,60.33,60.55,60.3,60.54,31200.0,45.1292,45.2938,45.1068,45.2863,31200.0
2010-04-29 12:00:00,60.54,60.55,60.32,60.34,47500.0,45.2863,45.2938,45.1217,45.1367,47500.0
2010-04-29 12:10:00,60.34,60.52,60.34,60.43,50000.0,45.1367,45.2713,45.1367,45.204,50000.0
2010-04-29 12:20:00,60.43,60.5,60.42,60.47,23100.0,45.204,45.2564,45.1965,45.2339,23100.0
2010-04-29 12:30:00,60.49,60.54,60.45,60.5,40400.0,45.2489,45.2863,45.219,45.2564,40400.0
2010-04-29 12:40:00,60.5,60.64,60.4,60.42,40400.0,45.2564,45.3611,45.1816,45.1965,40400.0
2010-04-29 12:50:00,60.42,60.45,60.36,60.41,32700.0,45.1965,45.219,45.1516,45.1891,32700.0
2010-04-29 13:00:00,60.41,60.44,60.34,60.35,35500.0,45.1891,45.2115,45.1367,45.1442,35500.0
2010-04-29 13:10:00,60.35,60.38,60.28,60.32,33300.0,45.1442,45.1666,45.0918,45.1217,33300.0
2010-04-29 13:20:00,60.32,60.42,60.29,60.3,42000.0,45.1217,45.1965,45.0993,45.1068,42000.0
2010-04-29 13:30:00,60.31,60.36,60.29,60.33,67900.0,45.1142,45.1516,45.0993,45.1292,67900.0
2010-04-29 13:40:00,60.32,60.35,60.28,60.34,52200.0,45.1217,45.1442,45.0918,45.1367,52200.0
2010-04-29 13:50:00,60.34,60.44,60.3,60.42,42700.0,45.1367,45.2115,45.1068,45.1965,42700.0
2010-04-29 14:00:00,60.42,60.56,60.4,60.55,49400.0,45.1965,45.3013,45.1816,45.2938,49400.0
2010-04-29 14:10:00,60.56,60.61,60.52,60.59,47400.0,45.3013,45.3387,45.2713,45.3237,47400.0
2010-04-29 14:20:00,60.61,60.64,60.56,60.6,37700.0,45.3387,45.3611,45.3013,45.3312,37700.0
2010-04-29 14:30:00,60.59,60.67,60.48,60.55,38300.0,45.3237,45.3835,45.2414,45.2938,38300.0
2010-04-29 14:40:00,60.53,60.63,60.47,60.62,32300.0,45.2788,45.3536,45.2339,45.3461,32300.0
2010-04-29 14:50:00,60.62,60.64,60.47,60.56,51400.0,45.3461,45.3611,45.2339,45.3013,51400.0
2010-04-29 15:00:00,60.54,60.6,60.47,60.59,38100.0,45.2863,45.3312,45.2339,45.3237,38100.0
2010-04-29 15:10:00,60.58,60.6,60.47,60.47,46300.0,45.3162,45.3312,45.2339,45.2339,46300.0
2010-04-29 15:20:00,60.47,60.58,60.41,60.55,60400.0,45.2339,45.3162,45.1891,45.2938,60400.0
2010-04-29 15:30:00,60.56,60.7,60.53,60.63,76700.0,45.3013,45.406,45.2788,45.3536,76700.0
2010-04-29 15:40:00,60.62,60.72,60.6,60.65,153400.0,45.3461,45.4209,45.3312,45.3686,153400.0
2010-04-29 15:50:00,60.65,60.7,60.56,60.62,287300.0,45.3686,45.406,45.3013,45.3461,287300.0
2010-04-30 09:30:00,61.03,61.65,61.03,61.35,293000.0,45.6528,46.1166,45.6528,45.8922,293000.0
2010-04-30 09:40:00,61.38,61.6,61.35,61.43,121300.0,45.9147,46.0792,45.8922,45.9521,121300.0
2010-04-30 09:50:00,61.45,61.46,61.2,61.21,99000.0,45.967,45.9745,45.78,45.7875,99000.0
2010-04-30 10:00:00,61.2,61.34,60.89,60.9,306000.0,45.78,45.8847,45.5481,45.5556,306000.0
2010-04-30 10:10:00,60.9,60.94,60.58,60.77,117800.0,45.5556,45.5855,45.3162,45.4583,117800.0
2010-04-30 10:20:00,60.77,60.87,60.74,60.76,111200.0,45.4583,45.5331,45.4359,45.4509,111200.0
2010-04-30 10:30:00,60.76,60.84,60.62,60.68,74400.0,45.4509,45.5107,45.3461,45.391,74400.0
2010-04-30 10:40:00,60.71,61.02,60.66,60.92,100700.0,45.4135,45.6454,45.3761,45.5706,100700.0
2010-04-30 10:50:00,60.95,60.98,60.86,60.94,44200.0,45.593,45.6154,45.5257,45.5855,44200.0
2010-04-30 11:00:00,60.94,61.12,60.87,60.99,72900.0,45.5855,45.7202,45.5331,45.6229,72900.0
2010-04-30 11:10:00,61.0,61.13,60.91,61.03,67800.0,45.6304,45.7276,45.5631,45.6528,67800.0
2010-04-30 11:20:00,61.03,61.07,60.91,60.93,64100.0,45.6528,45.6828,45.5631,45.578,64100.0
2010-04-30 11:30:00,60.92,61.08,60.91,60.95,51000.0,45.5706,45.6902,45.5631,45.593,51000.0
2010-04-30 11:40:00,60.95,61.13,60.94,61.09,57400.0,45.593,45.7276,45.5855,45.6977,57400.0
2010-04-30 11:50:00,61.09,61.11,60.98,61.01,34200.0,45.6977,45.7127,45.6154,45.6379,34200.0
2010-04-30 12:00:00,61.03,61.06,60.76,60.77,84700.0,45.6528,45.6753,45.4509,45.4583,84700.0
2010-04-30 12:10:00,60.77,60.83,60.61,60.64,77300.0,45.4583,45.5032,45.3387,45.3611,77300.0
2010-04-30 12:20:00,60.63,60.7,60.43,60.57,85100.0,45.3536,45.406,45.204,45.3087,85100.0
2010-04-30 12:30:00,60.56,60.62,60.48,60.5,50000.0,45.3013,45.3461,45.2414,45.2564,50000.0
2010-04-30 12:40:00,60.51,60.62,60.47,60.48,43500.0,45.2639,45.3461,45.2339,45.2414,43500.0
2010-04-30 12:50:00,60.47,60.49,60.2,60.27,97600.0,45.2339,45.2489,45.032,45.0843,97600.0
2010-04-30 13:00:00,60.25,60.3,60.11,60.22,84200.0,45.0694,45.1068,44.9646,45.0469,84200.0
2010-04-30 13:10:00,60.24,60.45,60.23,60.41,64300.0,45.0619,45.219,45.0544,45.1891,64300.0
2010-04-30 13:20:00,60.42,60.43,60.17,60.39,42600.0,45.1965,45.204,45.0095,45.1741,42600.0
2010-04-30 13:30:00,60.38,60.45,60.31,60.39,45900.0,45.1666,45.219,45.1142,45.1741,45900.0
2010-04-30 13:40:00,60.39,60.54,60.39,60.49,37700.0,45.1741,45.2863,45.1741,45.2489,37700.0
2010-04-30 13:50:00,60.48,60.48,60.25,60.28,27000.0,45.2414,45.2414,45.0694,45.0918,27000.0
2010-04-30 14:00:00,60.28,60.29,60.18,60.26,56700.0,45.0918,45.0993,45.017,45.0768,56700.0
2010-04-30 14:10:00,60.26,60.4,60.21,60.33,35500.0,45.0768,45.1816,45.0394,45.1292,35500.0
2010-04-30 14:20:00,60.33,60.36,60.19,60.24,39500.0,45.1292,45.1516,45.0245,45.0619,39500.0
2010-04-30 14:30:00,60.24,60.3,59.95,59.95,93100.0,45.0619,45.1068,44.845,44.845,93100.0
2010-04-30 14:40:00,59.94,60.09,59.88,60.07,109100.0,44.8375,44.9497,44.7926,44.9347,109100.0
2010-04-30 14:50:00,60.07,60.17,60.02,60.08,81800.0,44.9347,45.0095,44.8973,44.9422,81800.0
2010-04-30 15:00:00,60.08,60.18,60.06,60.09,81100.0,44.9422,45.017,44.9272,44.9497,81100.0
2010-04-30 15:10:00,60.1,60.3,60.07,60.28,59200.0,44.9572,45.1068,44.9347,45.0918,59200.0
2010-04-30 15:20:00,60.28,60.28,60.08,60.14,106700.0,45.0918,45.0918,44.9422,44.9871,106700.0
2010-04-30 15:30:00,60.14,60.15,59.93,59.99,137400.0,44.9871,44.9946,44.83,44.8749,137400.0
2010-04-30 15:40:00,59.99,59.99,59.77,59.86,204300.0,44.8749,44.8749,44.7103,44.7776,204300.0
2010-04-30 15:50:00,59.86,59.96,59.77,59.77,330700.0,44.7776,44.8524,44.7103,44.7103,330700.0
2010-05-03 09:30:00,60.41,61.29,60.41,61.14,268400.0,45.1891,45.8473,45.1891,45.7351,268400.0
2010-05-03 09:40:00,61.14,61.22,60.86,60.98,116300.0,45.7351,45.795,45.5257,45.6154,116300.0
2010-05-03 09:50:00,60.98,61.16,60.91,61.06,123000.0,45.6154,45.7501,45.5631,45.6753,123000.0
2010-05-03 10:00:00,61.05,61.11,60.75,61.0,108000.0,45.6678,45.7127,45.4434,45.6304,108000.0
2010-05-03 10:10:00,61.0,61.25,60.99,61.06,125200.0,45.6304,45.8174,45.6229,45.6753,125200.0
2010-05-03 10:20:00,61.07,61.46,61.07,61.25,131500.0,45.6828,45.9745,45.6828,45.8174,131500.0
2010-05-03 10:30:00,61.26,61.26,61.05,61.18,70400.0,45.8249,45.8249,45.6678,45.765,70400.0
2010-05-03 10:40:00,61.19,61.19,60.86,61.05,96300.0,45.7725,45.7725,45.5257,45.6678,96300.0
2010-05-03 10:50:00,61.06,61.11,60.74,60.86,120200.0,45.6753,45.7127,45.4359,45.5257,120200.0
2010-05-03 11:00:00,60.85,61.1,60.84,60.96,297000.0,45.5182,45.7052,45.5107,45.6005,297000.0
2010-05-03 11:10:00,60.96,61.06,60.92,60.95,100200.0,45.6005,45.6753,45.5706,45.593,100200.0
2010-05-03 11:20:00,60.95,61.03,60.93,61.0,68200.0,45.593,45.6528,45.578,45.6304,68200.0
2010-05-03 11:30:00,61.0,61.32,60.94,61.18,136700.0,45.6304,45.8698,45.5855,45.765,136700.0
2010-05-03 11:40:00,61.17,61.21,61.06,61.06,114900.0,45.7576,45.7875,45.6753,45.6753,114900.0
2010-05-03 11:50:00,61.06,61.32,61.06,61.27,126600.0,45.6753,45.8698,45.6753,45.8324,126600.0
2010-05-03 12:00:00,61.26,61.28,61.03,61.05,45300.0,45.8249,45.8398,45.6528,45.6678,45300.0
2010-05-03 12:10:00,61.05,61.19,61.05,61.19,54700.0,45.6678,45.7725,45.6678,45.7725,54700.0
2010-05-03 12:20:00,61.18,61.43,61.18,61.38,117700.0,45.765,45.9521,45.765,45.9147,117700.0
2010-05-03 12:30:00,61.39,61.41,61.26,61.27,91100.0,45.9221,45.9371,45.8249,45.8324,91100.0
2010-05-03 12:40:00,61.3,61.35,61.21,61.24,92000.0,45.8548,45.8922,45.7875,45.8099,92000.0
2010-05-03 12:50:00,61.24,61.33,61.1,61.31,136800.0,45.8099,45.8772,45.7052,45.8623,136800.0
2010-05-03 13:00:00,61.31,61.32,61.18,61.22,133400.0,45.8623,45.8698,45.765,45.795,133400.0
2010-05-03 13:10:00,61.22,61.26,61.18,61.21,117100.0,45.795,45.8249,45.765,45.7875,117100.0
2010-05-03 13:20:00,61.23,61.26,61.21,61.22,61500.0,45.8024,45.8249,45.7875,45.795,61500.0
2010-05-03 13:30:00,61.22,61.37,61.22,61.29,91700.0,45.795,45.9072,45.795,45.8473,91700.0
2010-05-03 13:40:00,61.3,61.36,61.26,61.29,43200.0,45.8548,45.8997,45.8249,45.8473,43200.0
2010-05-03 13:50:00,61.29,61.34,61.26,61.32,37700.0,45.8473,45.8847,45.8249,45.8698,37700.0
2010-05-03 14:00:00,61.34,61.34,61.24,61.28,101200.0,45.8847,45.8847,45.8099,45.8398,101200.0
2010-05-03 14:10:00,61.27,61.42,61.26,61.39,75300.0,45.8324,45.9446,45.8249,45.9221,75300.0
2010-05-03 14:20:00,61.41,61.6,61.4,61.56,122000.0,45.9371,46.0792,45.9296,46.0493,122000.0
2010-05-03 14:30:00,61.55,61.58,61.41,61.42,75900.0,46.0418,46.0643,45.9371,45.9446,75900.0
2010-05-03 14:40:00,61.42,61.42,61.31,61.36,93400.0,45.9446,45.9446,45.8623,45.8997,93400.0
2010-05-03 14:50:00,61.36,61.55,61.35,61.39,87900.0,45.8997,46.0418,45.8922,45.9221,87900.0
2010-05-03 15:00:00,61.4,61.44,61.33,61.33,68200.0,45.9296,45.9595,45.8772,45.8772,68200.0
2010-05-03 15:10:00,61.32,61.33,61.22,61.22,89600.0,45.8698,45.8772,45.795,45.795,89600.0
2010-05-03 15:20:00,61.22,61.28,61.1,61.11,130300.0,45.795,45.8398,45.7052,45.7127,130300.0
2010-05-03 15:30:00,61.13,61.29,61.08,61.27,147900.0,45.7276,45.8473,45.6902,45.8324,147900.0
2010-05-03 15:40:00,61.29,61.41,61.25,61.4,206800.0,45.8473,45.9371,45.8174,45.9296,206800.0
2010-05-03 15:50:00,61.4,61.41,61.22,61.29,331900.0,45.9296,45.9371,45.795,45.8473,331900.0
2010-05-04 09:30:00,60.23,60.61,59.12,59.24,290200.0,45.0544,45.3387,44.2241,44.3138,290200.0
2010-05-04 09:40:00,59.28,59.79,59.13,59.78,198400.0,44.3438,44.7253,44.2316,44.7178,198400.0
2010-05-04 09:50:00,59.75,59.75,59.31,59.44,134300.0,44.6953,44.6953,44.3662,44.4635,134300.0
2010-05-04 10:00:00,59.45,59.67,59.33,59.48,183900.0,44.4709,44.6355,44.3812,44.4934,183900.0
2010-05-04 10:10:00,59.45,59.57,59.41,59.46,87700.0,44.4709,44.5607,44.441,44.4784,87700.0
2010-05-04 10:20:00,59.46,59.54,59.35,59.38,78800.0,44.4784,44.5383,44.3961,44.4186,78800.0
2010-05-04 10:30:00,59.38,59.41,58.95,59.06,219900.0,44.4186,44.441,44.0969,44.1792,219900.0
2010-05-04 10:40:00,59.07,59.08,58.95,59.0,76600.0,44.1867,44.1942,44.0969,44.1343,76600.0
2010-05-04 10:50:00,59.0,59.13,58.9,58.92,107300.0,44.1343,44.2316,44.0595,44.0745,107300.0
2010-05-04 11:00:00,58.92,58.92,58.62,58.65,104700.0,44.0745,44.0745,43.8501,43.8725,104700.0
2010-05-04 11:10:00,58.66,58.74,58.58,58.73,141700.0,43.88,43.9398,43.8201,43.9323,141700.0
2010-05-04 11:20:00,58.73,58.87,58.56,58.61,202000.0,43.9323,44.0371,43.8052,43.8426,202000.0
2010-05-04 11:30:00,58.57,58.77,58.56,58.73,110800.0,43.8127,43.9623,43.8052,43.9323,110800.0
2010-05-04 11:40:00,58.74,58.9,58.61,58.69,144800.0,43.9398,44.0595,43.8426,43.9024,144800.0
2010-05-04 11:50:00,58.68,58.68,58.55,58.62,103000.0,43.8949,43.8949,43.7977,43.8501,103000.0
2010-05-04 12:00:00,58.63,58.65,58.41,58.46,262100.0,43.8575,43.8725,43.693,43.7304,262100.0
2010-05-04 12:10:00,58.46,58.48,58.31,58.36,195200.0,43.7304,43.7453,43.6182,43.6556,195200.0
2010-05-04 12:20:00,58.36,58.36,57.87,57.99,338400.0,43.6556,43.6556,43.289,43.3788,338400.0
2010-05-04 12:30:00,58.0,58.3,57.97,58.29,140500.0,43.3863,43.6107,43.3638,43.6032,140500.0
2010-05-04 12:40:00,58.28,58.3,58.08,58.16,157200.0,43.5957,43.6107,43.4461,43.506,157200.0
2010-05-04 12:50:00,58.16,58.21,58.1,58.14,82300.0,43.506,43.5434,43.4611,43.491,82300.0
2010-05-04 13:00:00,58.15,58.22,58.01,58.06,115200.0,43.4985,43.5508,43.3938,43.4312,115200.0
2010-05-04 13:10:00,58.07,58.07,58.0,58.01,109500.0,43.4386,43.4386,43.3863,43.3938,109500.0
2010-05-04 13:20:00,58.02,58.06,57.95,58.01,85000.0,43.4012,43.4312,43.3489,43.3938,85000.0
2010-05-04 13:30:00,57.99,58.07,57.88,57.92,122900.0,43.3788,43.4386,43.2965,43.3264,122900.0
2010-05-04 13:40:00,57.93,58.2,57.91,58.18,97900.0,43.3339,43.5359,43.319,43.5209,97900.0
2010-05-04 13:50:00,58.19,58.2,58.03,58.07,54700.0,43.5284,43.5359,43.4087,43.4386,54700.0
2010-05-04 14:00:00,58.07,58.16,57.97,58.16,70700.0,43.4386,43.506,43.3638,43.506,70700.0
2010-05-04 14:10:00,58.16,58.2,57.97,58.01,53000.0,43.506,43.5359,43.3638,43.3938,53000.0
2010-05-04 14:20:00,58.0,58.24,57.99,58.08,102100.0,43.3863,43.5658,43.3788,43.4461,102100.0
2010-05-04 14:30:00,58.08,58.28,58.0,58.07,121500.0,43.4461,43.5957,43.3863,43.4386,121500.0
2010-05-04 14:40:00,58.08,58.22,57.99,58.03,129500.0,43.4461,43.5508,43.3788,43.4087,129500.0
2010-05-04 14:50:00,58.04,58.09,57.94,58.04,164000.0,43.4162,43.4536,43.3414,43.4162,164000.0
2010-05-04 15:00:00,58.05,58.32,57.93,58.27,148200.0,43.4237,43.6256,43.3339,43.5882,148200.0
2010-05-04 15:10:00,58.27,58.49,58.22,58.45,143700.0,43.5882,43.7528,43.5508,43.7229,143700.0
2010-05-04 15:20:00,58.46,58.47,58.25,58.37,145300.0,43.7304,43.7379,43.5733,43.6631,145300.0
2010-05-04 15:30:00,58.35,58.47,58.28,58.3,224900.0,43.6481,43.7379,43.5957,43.6107,224900.0
2010-05-04 15:40:00,58.3,58.31,58.02,58.21,229300.0,43.6107,43.6182,43.4012,43.5434,229300.0
2010-05-04 15:50:00,58.21,58.49,58.16,58.41,378000.0,43.5434,43.7528,43.506,43.693,378000.0
2010-05-05 09:30:00,57.29,57.57,55.82,56.22,843100.0,42.8552,43.0646,41.7556,42.0548,843100.0
2010-05-05 09:40:00,56.21,56.87,56.21,56.75,208200.0,42.0473,42.541,42.0473,42.4512,208200.0
2010-05-05 09:50:00,56.76,57.67,56.73,57.56,318000.0,42.4587,43.1394,42.4363,43.0571,318000.0
2010-05-05 10:00:00,57.55,57.84,57.35,57.7,314400.0,43.0497,43.2666,42.9001,43.1619,314400.0
2010-05-05 10:10:00,57.7,58.1,57.5,58.09,231100.0,43.1619,43.4611,43.0123,43.4536,231100.0
2010-05-05 10:20:00,58.09,58.14,57.77,57.94,218100.0,43.4536,43.491,43.2142,43.3414,218100.0
2010-05-05 10:30:00,57.94,58.04,57.77,57.78,180800.0,43.3414,43.4162,43.2142,43.2217,180800.0
2010-05-05 10:40:00,57.78,58.45,57.73,58.35,220800.0,43.2217,43.7229,43.1843,43.6481,220800.0
2010-05-05 10:50:00,58.36,58.46,58.23,58.3,135400.0,43.6556,43.7304,43.5583,43.6107,135400.0
2010-05-05 11:00:00,58.29,58.29,57.94,58.04,120500.0,43.6032,43.6032,43.3414,43.4162,120500.0
2010-05-05 11:10:00,58.04,58.16,57.93,58.16,69400.0,43.4162,43.506,43.3339,43.506,69400.0
2010-05-05 11:20:00,58.15,58.36,58.13,58.13,95500.0,43.4985,43.6556,43.4835,43.4835,95500.0
2010-05-05 11:30:00,58.13,58.3,58.07,58.23,102200.0,43.4835,43.6107,43.4386,43.5583,102200.0
2010-05-05 11:40:00,58.23,58.44,58.18,58.43,94300.0,43.5583,43.7154,43.5209,43.7079,94300.0
2010-05-05 11:50:00,58.42,58.77,58.34,58.73,118000.0,43.7005,43.9623,43.6406,43.9323,118000.0
2010-05-05 12:00:00,58.73,58.77,58.49,58.63,101300.0,43.9323,43.9623,43.7528,43.8575,101300.0
2010-05-05 12:10:00,58.62,58.63,58.32,58.5,129000.0,43.8501,43.8575,43.6256,43.7603,129000.0
2010-05-05 12:20:00,58.53,58.53,57.99,57.99,121500.0,43.7827,43.7827,43.3788,43.3788,121500.0
2010-05-05 12:30:00,57.98,58.14,57.82,57.83,149900.0,43.3713,43.491,43.2516,43.2591,149900.0
2010-05-05 12:40:00,57.83,57.84,57.58,57.74,121700.0,43.2591,43.2666,43.0721,43.1918,121700.0
2010-05-05 12:50:00,57.73,57.88,57.69,57.87,44300.0,43.1843,43.2965,43.1544,43.289,44300.0
2010-05-05 13:00:00,57.87,58.04,57.72,57.95,110800.0,43.289,43.4162,43.1768,43.3489,110800.0
2010-05-05 13:10:00,57.95,57.99,57.7,57.98,63900.0,43.3489,43.3788,43.1619,43.3713,63900.0
2010-05-05 13:20:00,57.98,58.19,57.96,57.98,44800.0,43.3713,43.5284,43.3564,43.3713,44800.0
2010-05-05 13:30:00,57.98,58.08,57.82,58.0,64700.0,43.3713,43.4461,43.2516,43.3863,64700.0
2010-05-05 13:40:00,58.01,58.02,57.76,57.93,75000.0,43.3938,43.4012,43.2067,43.3339,75000.0
2010-05-05 13:50:00,57.94,57.95,57.76,57.77,68300.0,43.3414,43.3489,43.2067,43.2142,68300.0
2010-05-05 14:00:00,57.77,57.84,57.6,57.72,75900.0,43.2142,43.2666,43.0871,43.1768,75900.0
2010-05-05 14:10:00,57.72,57.78,57.51,57.57,91200.0,43.1768,43.2217,43.0197,43.0646,91200.0
2010-05-05 14:20:00,57.57,57.66,57.42,57.46,143600.0,43.0646,43.1319,42.9524,42.9823,143600.0
2010-05-05 14:30:00,57.46,57.51,57.32,57.35,217700.0,42.9823,43.0197,42.8776,42.9001,217700.0
2010-05-05 14:40:00,57.35,57.45,57.08,57.1,229100.0,42.9001,42.9749,42.6981,42.713,229100.0
2010-05-05 14:50:00,57.1,57.53,57.01,57.38,207800.0,42.713,43.0347,42.6457,42.9225,207800.0
2010-05-05 15:00:00,57.39,57.5,57.3,57.46,144200.0,42.93,43.0123,42.8626,42.9823,144200.0
2010-05-05 15:10:00,57.46,57.56,57.34,57.43,165300.0,42.9823,43.0571,42.8926,42.9599,165300.0
2010-05-05 15:20:00,57.42,57.65,57.41,57.52,128700.0,42.9524,43.1245,42.9449,43.0272,128700.0
2010-05-05 15:30:00,57.51,57.6,57.22,57.32,144100.0,43.0197,43.0871,42.8028,42.8776,144100.0
2010-05-05 15:40:00,57.32,57.49,57.29,57.37,155900.0,42.8776,43.0048,42.8552,42.915,155900.0
2010-05-05 15:50:00,57.36,57.54,57.33,57.5,494800.0,42.9075,43.0422,42.8851,43.0123,494800.0
2010-05-06 09:30:00,56.97,57.86,56.9,57.71,164600.0,42.6158,43.2816,42.5634,43.1693,164600.0
2010-05-06 09:40:00,57.71,58.14,57.71,57.81,168600.0,43.1693,43.491,43.1693,43.2441,168600.0
2010-05-06 09:50:00,57.82,58.04,57.71,58.0,226400.0,43.2516,43.4162,43.1693,43.3863,226400.0
2010-05-06 10:00:00,58.01,58.08,57.61,57.69,272500.0,43.3938,43.4461,43.0945,43.1544,272500.0
2010-05-06 10:10:00,57.69,57.86,57.39,57.79,317700.0,43.1544,43.2816,42.93,43.2292,317700.0
2010-05-06 10:20:00,57.79,57.79,57.45,57.46,176700.0,43.2292,43.2292,42.9749,42.9823,176700.0
2010-05-06 10:30:00,57.45,57.74,57.42,57.67,123800.0,42.9749,43.1918,42.9524,43.1394,123800.0
2010-05-06 10:40:00,57.66,57.67,57.0,57.13,151700.0,43.1319,43.1394,42.6382,42.7355,151700.0
2010-05-06 10:50:00,57.12,57.15,56.7,56.91,225700.0,42.728,42.7504,42.4138,42.5709,225700.0
2010-05-06 11:00:00,56.91,56.91,56.47,56.61,189300.0,42.5709,42.5709,42.2418,42.3465,189300.0
2010-05-06 11:10:00,56.6,56.6,56.24,56.39,155200.0,42.339,42.339,42.0697,42.1819,155200.0
2010-05-06 11:20:00,56.39,56.8,56.32,56.63,94300.0,42.1819,42.4886,42.1296,42.3615,94300.0
2010-05-06 11:30:00,56.62,56.65,56.33,56.51,112200.0,42.354,42.3764,42.1371,42.2717,112200.0
2010-05-06 11:40:00,56.51,56.55,56.2,56.34,97500.0,42.2717,42.3016,42.0398,42.1445,97500.0
2010-05-06 11:50:00,56.33,56.71,56.26,56.71,99500.0,42.1371,42.4213,42.0847,42.4213,99500.0
2010-05-06 12:00:00,56.72,56.96,56.72,56.86,134900.0,42.4288,42.6083,42.4288,42.5335,134900.0
2010-05-06 12:10:00,56.84,57.16,56.82,57.08,105600.0,42.5186,42.7579,42.5036,42.6981,105600.0
2010-05-06 12:20:00,57.08,57.16,56.94,57.01,69400.0,42.6981,42.7579,42.5934,42.6457,69400.0
2010-05-06 12:30:00,57.0,57.06,56.75,56.84,70800.0,42.6382,42.6831,42.4512,42.5186,70800.0
2010-05-06 12:40:00,56.84,56.96,56.81,56.82,150000.0,42.5186,42.6083,42.4961,42.5036,150000.0
2010-05-06 12:50:00,56.82,56.91,56.7,56.91,96700.0,42.5036,42.5709,42.4138,42.5709,96700.0
2010-05-06 13:00:00,56.9,57.02,56.8,56.94,94900.0,42.5634,42.6532,42.4886,42.5934,94900.0
2010-05-06 13:10:00,56.94,56.95,56.59,56.7,206100.0,42.5934,42.6008,42.3315,42.4138,206100.0
2010-05-06 13:20:00,56.7,56.75,56.51,56.74,189900.0,42.4138,42.4512,42.2717,42.4437,189900.0
2010-05-06 13:30:00,56.75,56.77,56.44,56.45,189800.0,42.4512,42.4662,42.2193,42.2268,189800.0
2010-05-06 13:40:00,56.46,56.6,56.35,56.52,126300.0,42.2343,42.339,42.152,42.2792,126300.0
2010-05-06 13:50:00,56.51,56.62,56.41,56.44,213700.0,42.2717,42.354,42.1969,42.2193,213700.0
2010-05-06 14:00:00,56.44,56.46,55.95,56.01,214900.0,42.2193,42.2343,41.8528,41.8977,214900.0
2010-05-06 14:10:00,56.03,56.06,55.52,55.55,259200.0,41.9126,41.9351,41.5311,41.5536,259200.0
2010-05-06 14:20:00,55.56,55.58,55.21,55.37,422500.0,41.5611,41.576,41.2992,41.4189,422500.0
2010-05-06 14:30:00,55.36,55.41,54.28,54.35,413300.0,41.4115,41.4489,40.6036,40.6559,413300.0
2010-05-06 14:40:00,54.35,54.52,52.73,53.38,462000.0,40.6559,40.7831,39.4441,39.9303,462000.0
2010-05-06 14:50:00,53.37,55.56,53.14,55.27,396200.0,39.9229,41.5611,39.7508,41.3441,396200.0
2010-05-06 15:00:00,55.3,56.78,55.25,56.24,391600.0,41.3666,42.4737,41.3292,42.0697,391600.0
2010-05-06 15:10:00,56.25,56.35,55.26,55.35,249800.0,42.0772,42.152,41.3366,41.404,249800.0
2010-05-06 15:20:00,55.35,55.79,55.24,55.79,317600.0,41.404,41.7331,41.3217,41.7331,317600.0
2010-05-06 15:30:00,55.8,56.21,55.63,56.05,295000.0,41.7406,42.0473,41.6134,41.9276,295000.0
2010-05-06 15:40:00,56.06,57.18,56.0,57.0,472400.0,41.9351,42.7729,41.8902,42.6382,472400.0
2010-05-06 15:50:00,57.01,57.02,56.34,56.42,619900.0,42.6457,42.6532,42.1445,42.2044,619900.0
2010-05-07 09:30:00,56.12,57.24,55.91,57.16,277400.0,41.98,42.8178,41.8229,42.7579,277400.0
2010-05-07 09:40:00,57.16,57.16,56.6,56.7,162400.0,42.7579,42.7579,42.339,42.4138,162400.0
2010-05-07 09:50:00,56.65,57.06,56.2,56.31,167800.0,42.3764,42.6831,42.0398,42.1221,167800.0
2010-05-07 10:00:00,56.33,56.51,55.69,56.1,394900.0,42.1371,42.2717,41.6583,41.965,394900.0
2010-05-07 10:10:00,56.09,56.52,55.72,55.85,196100.0,41.9575,42.2792,41.6807,41.778,196100.0
2010-05-07 10:20:00,55.9,55.9,54.63,55.11,320200.0,41.8154,41.8154,40.8654,41.2244,320200.0
2010-05-07 10:30:00,55.12,55.93,55.1,55.7,351000.0,41.2319,41.8378,41.217,41.6658,351000.0
2010-05-07 10:40:00,55.69,55.76,55.11,55.52,210600.0,41.6583,41.7107,41.2244,41.5311,210600.0
2010-05-07 10:50:00,55.56,55.8,55.33,55.43,90700.0,41.5611,41.7406,41.389,41.4638,90700.0
2010-05-07 11:00:00,55.43,56.12,55.37,56.12,142100.0,41.4638,41.98,41.4189,41.98,142100.0
2010-05-07 11:10:00,56.13,57.03,56.06,56.57,261900.0,41.9874,42.6607,41.9351,42.3166,261900.0
2010-05-07 11:20:00,56.57,56.86,56.19,56.27,112300.0,42.3166,42.5335,42.0323,42.0922,112300.0
2010-05-07 11:30:00,56.26,56.35,55.84,56.3,216100.0,42.0847,42.152,41.7705,42.1146,216100.0
2010-05-07 11:40:00,56.31,56.99,56.31,56.86,95500.0,42.1221,42.6308,42.1221,42.5335,95500.0
2010-05-07 11:50:00,56.89,56.91,56.43,56.75,123600.0,42.556,42.5709,42.2119,42.4512,123600.0
2010-05-07 12:00:00,56.75,57.25,56.47,57.17,185300.0,42.4512,42.8252,42.2418,42.7654,185300.0
2010-05-07 12:10:00,57.18,57.38,56.93,57.14,139600.0,42.7729,42.9225,42.5859,42.743,139600.0
2010-05-07 12:20:00,57.13,57.16,56.49,56.66,140900.0,42.7355,42.7579,42.2567,42.3839,140900.0
2010-05-07 12:30:00,56.66,56.69,56.31,56.54,137200.0,42.3839,42.4063,42.1221,42.2941,137200.0
2010-05-07 12:40:00,56.55,56.76,56.51,56.66,101900.0,42.3016,42.4587,42.2717,42.3839,101900.0
2010-05-07 12:50:00,56.67,56.89,56.44,56.45,182600.0,42.3914,42.556,42.2193,42.2268,182600.0
2010-05-07 13:00:00,56.46,56.6,56.15,56.18,166200.0,42.2343,42.339,42.0024,42.0248,166200.0
2010-05-07 13:10:00,56.16,56.57,56.0,56.35,176500.0,42.0099,42.3166,41.8902,42.152,176500.0
2010-05-07 13:20:00,56.38,56.52,56.2,56.26,136100.0,42.1745,42.2792,42.0398,42.0847,136100.0
2010-05-07 13:30:00,56.26,56.52,56.19,56.34,71600.0,42.0847,42.2792,42.0323,42.1445,71600.0
2010-05-07 13:40:00,56.35,56.69,56.33,56.57,111400.0,42.152,42.4063,42.1371,42.3166,111400.0
2010-05-07 13:50:00,56.56,56.56,56.2,56.2,76800.0,42.3091,42.3091,42.0398,42.0398,76800.0
2010-05-07 14:00:00,56.21,56.33,56.05,56.09,142800.0,42.0473,42.1371,41.9276,41.9575,142800.0
2010-05-07 14:10:00,56.09,56.31,55.98,56.28,157700.0,41.9575,42.1221,41.8752,42.0996,157700.0
2010-05-07 14:20:00,56.26,56.27,55.93,56.01,169600.0,42.0847,42.0922,41.8378,41.8977,169600.0
2010-05-07 14:30:00,56.01,56.28,55.97,56.22,193400.0,41.8977,42.0996,41.8678,42.0548,193400.0
2010-05-07 14:40:00,56.23,56.45,56.13,56.19,103800.0,42.0622,42.2268,41.9874,42.0323,103800.0
2010-05-07 14:50:00,56.18,56.3,56.05,56.26,142000.0,42.0248,42.1146,41.9276,42.0847,142000.0
2010-05-07 15:00:00,56.25,56.29,55.84,55.85,193900.0,42.0772,42.1071,41.7705,41.778,193900.0
2010-05-07 15:10:00,55.85,56.12,55.7,56.12,153900.0,41.778,41.98,41.6658,41.98,153900.0
2010-05-07 15:20:00,56.12,56.29,55.86,55.92,155600.0,41.98,42.1071,41.7855,41.8304,155600.0
2010-05-07 15:30:00,55.93,56.01,54.97,55.85,338300.0,41.8378,41.8977,41.1197,41.778,338300.0
2010-05-07 15:40:00,55.86,56.34,55.84,56.15,607600.0,41.7855,42.1445,41.7705,42.0024,607600.0
2010-05-07 15:50:00,56.13,56.47,55.99,56.37,602100.0,41.9874,42.2418,41.8827,42.167,602100.0
2010-05-10 09:30:00,58.78,59.15,57.32,59.0,279300.0,43.9697,44.2465,42.8776,44.1343,279300.0
2010-05-10 09:40:00,59.0,59.59,58.94,59.22,238200.0,44.1343,44.5757,44.0894,44.2989,238200.0
2010-05-10 09:50:00,59.22,59.23,58.53,58.85,210600.0,44.2989,44.3064,43.7827,44.0221,210600.0
2010-05-10 10:00:00,58.84,58.85,58.35,58.53,170000.0,44.0146,44.0221,43.6481,43.7827,170000.0
2010-05-10 10:10:00,58.53,58.81,58.47,58.76,234600.0,43.7827,43.9922,43.7379,43.9548,234600.0
2010-05-10 10:20:00,58.76,59.16,58.76,58.81,184500.0,43.9548,44.254,43.9548,43.9922,184500.0
2010-05-10 10:30:00,58.81,58.91,58.56,58.72,223500.0,43.9922,44.067,43.8052,43.9249,223500.0
2010-05-10 10:40:00,58.73,58.77,58.34,58.5,150700.0,43.9323,43.9623,43.6406,43.7603,150700.0
2010-05-10 10:50:00,58.5,58.62,58.4,58.5,99700.0,43.7603,43.8501,43.6855,43.7603,99700.0
2010-05-10 11:00:00,58.5,58.92,58.5,58.78,88700.0,43.7603,44.0745,43.7603,43.9697,88700.0
2010-05-10 11:10:00,58.78,58.98,58.74,58.98,78000.0,43.9697,44.1194,43.9398,44.1194,78000.0
2010-05-10 11:20:00,58.97,59.14,58.8,59.13,91300.0,44.1119,44.239,43.9847,44.2316,91300.0
2010-05-10 11:30:00,59.13,59.31,59.07,59.31,78300.0,44.2316,44.3662,44.1867,44.3662,78300.0
2010-05-10 11:40:00,59.31,59.34,59.22,59.29,82700.0,44.3662,44.3886,44.2989,44.3512,82700.0
2010-05-10 11:50:00,59.28,59.67,59.27,59.57,152600.0,44.3438,44.6355,44.3363,44.5607,152600.0
2010-05-10 12:00:00,59.59,59.6,59.35,59.46,59200.0,44.5757,44.5831,44.3961,44.4784,59200.0
2010-05-10 12:10:00,59.43,59.49,59.3,59.4,61800.0,44.456,44.5009,44.3587,44.4335,61800.0
2010-05-10 12:20:00,59.4,59.43,59.18,59.21,52900.0,44.4335,44.456,44.269,44.2914,52900.0
2010-05-10 12:30:00,59.21,59.34,59.16,59.22,50800.0,44.2914,44.3886,44.254,44.2989,50800.0
2010-05-10 12:40:00,59.22,59.23,59.05,59.14,41500.0,44.2989,44.3064,44.1717,44.239,41500.0
2010-05-10 12:50:00,59.13,59.23,59.07,59.1,36400.0,44.2316,44.3064,44.1867,44.2091,36400.0
2010-05-10 13:00:00,59.1,59.15,58.63,58.75,90300.0,44.2091,44.2465,43.8575,43.9473,90300.0
2010-05-10 13:10:00,58.77,58.9,58.63,58.85,99200.0,43.9623,44.0595,43.8575,44.0221,99200.0
2010-05-10 13:20:00,58.82,59.0,58.71,58.82,100000.0,43.9997,44.1343,43.9174,43.9997,100000.0
2010-05-10 13:30:00,58.83,58.94,58.73,58.74,48900.0,44.0071,44.0894,43.9323,43.9398,48900.0
2010-05-10 13:40:00,58.74,58.82,58.52,58.8,49900.0,43.9398,43.9997,43.7753,43.9847,49900.0
2010-05-10 13:50:00,58.8,58.92,58.71,58.73,31400.0,43.9847,44.0745,43.9174,43.9323,31400.0
2010-05-10 14:00:00,58.74,58.84,58.5,58.83,40800.0,43.9398,44.0146,43.7603,44.0071,40800.0
2010-05-10 14:10:00,58.82,58.84,58.71,58.78,31600.0,43.9997,44.0146,43.9174,43.9697,31600.0
2010-05-10 14:20:00,58.77,59.0,58.77,58.79,46100.0,43.9623,44.1343,43.9623,43.9772,46100.0
2010-05-10 14:30:00,58.79,58.9,58.66,58.66,51300.0,43.9772,44.0595,43.88,43.88,51300.0
2010-05-10 14:40:00,58.66,58.88,58.62,58.86,64100.0,43.88,44.0446,43.8501,44.0296,64100.0
2010-05-10 14:50:00,58.85,59.02,58.85,59.02,53400.0,44.0221,44.1493,44.0221,44.1493,53400.0
2010-05-10 15:00:00,59.01,59.01,58.71,58.73,80900.0,44.1418,44.1418,43.9174,43.9323,80900.0
2010-05-10 15:10:00,58.74,58.89,58.67,58.8,78900.0,43.9398,44.052,43.8875,43.9847,78900.0
2010-05-10 15:20:00,58.78,58.96,58.76,58.94,77000.0,43.9697,44.1044,43.9548,44.0894,77000.0
2010-05-10 15:30:00,58.93,59.03,58.82,59.03,116500.0,44.082,44.1568,43.9997,44.1568,116500.0
2010-05-10 15:40:00,59.03,59.14,59.0,59.09,209500.0,44.1568,44.239,44.1343,44.2016,209500.0
2010-05-10 15:50:00,59.1,59.45,59.09,59.42,455800.0,44.2091,44.4709,44.2016,44.4485,455800.0
2010-05-11 09:30:00,58.72,59.34,58.5,59.28,140500.0,43.9249,44.3886,43.7603,44.3438,140500.0
2010-05-11 09:40:00,59.26,59.27,58.98,59.24,108800.0,44.3288,44.3363,44.1194,44.3138,108800.0
2010-05-11 09:50:00,59.24,59.5,59.2,59.3,107200.0,44.3138,44.5083,44.2839,44.3587,107200.0
2010-05-11 10:00:00,59.3,59.41,59.06,59.17,87900.0,44.3587,44.441,44.1792,44.2615,87900.0
2010-05-11 10:10:00,59.16,59.4,59.07,59.21,45600.0,44.254,44.4335,44.1867,44.2914,45600.0
2010-05-11 10:20:00,59.21,59.37,59.21,59.26,38200.0,44.2914,44.4111,44.2914,44.3288,38200.0
2010-05-11 10:30:00,59.25,59.25,59.07,59.2,54200.0,44.3213,44.3213,44.1867,44.2839,54200.0
2010-05-11 10:40:00,59.23,59.39,59.16,59.37,51400.0,44.3064,44.4261,44.254,44.4111,51400.0
2010-05-11 10:50:00,59.34,59.35,59.15,59.18,54200.0,44.3886,44.3961,44.2465,44.269,54200.0
2010-05-11 11:00:00,59.18,59.45,59.17,59.45,52100.0,44.269,44.4709,44.2615,44.4709,52100.0
2010-05-11 11:10:00,59.45,59.62,59.42,59.62,68600.0,44.4709,44.5981,44.4485,44.5981,68600.0
2010-05-11 11:20:00,59.62,59.76,59.45,59.74,77900.0,44.5981,44.7028,44.4709,44.6879,77900.0
2010-05-11 11:30:00,59.74,59.94,59.64,59.88,94700.0,44.6879,44.8375,44.6131,44.7926,94700.0
2010-05-11 11:40:00,59.89,60.0,59.69,59.72,89100.0,44.8001,44.8824,44.6505,44.6729,89100.0
2010-05-11 11:50:00,59.72,59.76,59.6,59.69,58500.0,44.6729,44.7028,44.5831,44.6505,58500.0
2010-05-11 12:00:00,59.67,59.82,59.62,59.78,60400.0,44.6355,44.7477,44.5981,44.7178,60400.0
2010-05-11 12:10:00,59.77,59.83,59.67,59.75,49500.0,44.7103,44.7552,44.6355,44.6953,49500.0
2010-05-11 12:20:00,59.75,59.78,59.66,59.72,57300.0,44.6953,44.7178,44.628,44.6729,57300.0
2010-05-11 12:30:00,59.73,59.8,59.66,59.69,52600.0,44.6804,44.7327,44.628,44.6505,52600.0
2010-05-11 12:40:00,59.68,59.9,59.66,59.85,74700.0,44.643,44.8076,44.628,44.7701,74700.0
2010-05-11 12:50:00,59.83,59.91,59.72,59.89,48300.0,44.7552,44.815,44.6729,44.8001,48300.0
2010-05-11 13:00:00,59.89,59.93,59.83,59.9,33000.0,44.8001,44.83,44.7552,44.8076,33000.0
2010-05-11 13:10:00,59.89,59.96,59.8,59.82,33100.0,44.8001,44.8524,44.7327,44.7477,33100.0
2010-05-11 13:20:00,59.81,59.96,59.78,59.96,48300.0,44.7402,44.8524,44.7178,44.8524,48300.0
2010-05-11 13:30:00,59.96,59.99,59.84,59.9,97100.0,44.8524,44.8749,44.7627,44.8076,97100.0
2010-05-11 13:40:00,59.9,60.17,59.87,60.06,133200.0,44.8076,45.0095,44.7851,44.9272,133200.0
2010-05-11 13:50:00,60.06,60.41,60.04,60.31,184600.0,44.9272,45.1891,44.9123,45.1142,184600.0
2010-05-11 14:00:00,60.31,60.31,60.11,60.15,55100.0,45.1142,45.1142,44.9646,44.9946,55100.0
2010-05-11 14:10:00,60.14,60.15,59.72,59.81,90500.0,44.9871,44.9946,44.6729,44.7402,90500.0
2010-05-11 14:20:00,59.8,59.94,59.72,59.78,59400.0,44.7327,44.8375,44.6729,44.7178,59400.0
2010-05-11 14:30:00,59.76,59.77,59.5,59.61,90300.0,44.7028,44.7103,44.5083,44.5906,90300.0
2010-05-11 14:40:00,59.6,59.84,59.46,59.76,68000.0,44.5831,44.7627,44.4784,44.7028,68000.0
2010-05-11 14:50:00,59.75,59.8,59.57,59.6,37600.0,44.6953,44.7327,44.5607,44.5831,37600.0
2010-05-11 15:00:00,59.58,59.59,59.33,59.41,95500.0,44.5682,44.5757,44.3812,44.441,95500.0
2010-05-11 15:10:00,59.4,59.52,59.29,59.33,84700.0,44.4335,44.5233,44.3512,44.3812,84700.0
2010-05-11 15:20:00,59.33,59.48,59.23,59.46,83800.0,44.3812,44.4934,44.3064,44.4784,83800.0
2010-05-11 15:30:00,59.47,59.66,59.33,59.61,115400.0,44.4859,44.628,44.3812,44.5906,115400.0
2010-05-11 15:40:00,59.61,59.7,59.48,59.57,153600.0,44.5906,44.6579,44.4934,44.5607,153600.0
2010-05-11 15:50:00,59.56,59.59,59.45,59.45,265100.0,44.5532,44.5757,44.4709,44.4709,265100.0
2010-05-12 09:30:00,59.87,60.52,59.84,60.34,158900.0,44.7851,45.2713,44.7627,45.1367,158900.0
2010-05-12 09:40:00,60.4,60.66,60.38,60.4,127900.0,45.1816,45.3761,45.1666,45.1816,127900.0
2010-05-12 09:50:00,60.39,60.6,60.33,60.6,196200.0,45.1741,45.3312,45.1292,45.3312,196200.0
2010-05-12 10:00:00,60.6,60.6,60.45,60.56,128500.0,45.3312,45.3312,45.219,45.3013,128500.0
2010-05-12 10:10:00,60.53,60.63,60.47,60.62,87700.0,45.2788,45.3536,45.2339,45.3461,87700.0
2010-05-12 10:20:00,60.63,60.84,60.63,60.84,80000.0,45.3536,45.5107,45.3536,45.5107,80000.0
2010-05-12 10:30:00,60.85,60.96,60.64,60.76,117000.0,45.5182,45.6005,45.3611,45.4509,117000.0
2010-05-12 10:40:00,60.76,60.84,60.66,60.83,77400.0,45.4509,45.5107,45.3761,45.5032,77400.0
2010-05-12 10:50:00,60.82,60.95,60.8,60.88,56700.0,45.4957,45.593,45.4808,45.5406,56700.0
2010-05-12 11:00:00,60.86,61.14,60.86,61.07,96800.0,45.5257,45.7351,45.5257,45.6828,96800.0
2010-05-12 11:10:00,61.04,61.06,60.68,60.71,176600.0,45.6603,45.6753,45.391,45.4135,176600.0
2010-05-12 11:20:00,60.68,60.71,60.1,60.1,90800.0,45.391,45.4135,44.9572,44.9572,90800.0
2010-05-12 11:30:00,60.09,60.46,60.09,60.44,42400.0,44.9497,45.2265,44.9497,45.2115,42400.0
2010-05-12 11:40:00,60.42,60.47,60.22,60.27,43200.0,45.1965,45.2339,45.0469,45.0843,43200.0
2010-05-12 11:50:00,60.28,60.4,60.18,60.4,35500.0,45.0918,45.1816,45.017,45.1816,35500.0
2010-05-12 12:00:00,60.4,60.54,60.36,60.47,46000.0,45.1816,45.2863,45.1516,45.2339,46000.0
2010-05-12 12:10:00,60.47,60.68,60.47,60.56,32600.0,45.2339,45.391,45.2339,45.3013,32600.0
2010-05-12 12:20:00,60.56,60.59,60.46,60.51,33300.0,45.3013,45.3237,45.2265,45.2639,33300.0
2010-05-12 12:30:00,60.5,60.57,60.37,60.53,45500.0,45.2564,45.3087,45.1591,45.2788,45500.0
2010-05-12 12:40:00,60.53,60.58,60.46,60.51,16400.0,45.2788,45.3162,45.2265,45.2639,16400.0
2010-05-12 12:50:00,60.51,60.73,60.51,60.72,35700.0,45.2639,45.4284,45.2639,45.4209,35700.0
2010-05-12 13:00:00,60.71,60.93,60.68,60.85,68900.0,45.4135,45.578,45.391,45.5182,68900.0
2010-05-12 13:10:00,60.85,61.0,60.81,60.92,73800.0,45.5182,45.6304,45.4883,45.5706,73800.0
2010-05-12 13:20:00,60.91,60.92,60.7,60.83,53700.0,45.5631,45.5706,45.406,45.5032,53700.0
2010-05-12 13:30:00,60.84,60.88,60.73,60.77,50600.0,45.5107,45.5406,45.4284,45.4583,50600.0
2010-05-12 13:40:00,60.76,60.85,60.65,60.83,76200.0,45.4509,45.5182,45.3686,45.5032,76200.0
2010-05-12 13:50:00,60.83,60.89,60.72,60.72,163300.0,45.5032,45.5481,45.4209,45.4209,163300.0
2010-05-12 14:00:00,60.72,60.83,60.69,60.76,48000.0,45.4209,45.5032,45.3985,45.4509,48000.0
2010-05-12 14:10:00,60.76,60.87,60.74,60.85,44500.0,45.4509,45.5331,45.4359,45.5182,44500.0
2010-05-12 14:20:00,60.85,60.97,60.81,60.93,87000.0,45.5182,45.608,45.4883,45.578,87000.0
2010-05-12 14:30:00,60.93,61.0,60.83,60.87,71300.0,45.578,45.6304,45.5032,45.5331,71300.0
2010-05-12 14:40:00,60.84,61.01,60.84,61.01,64100.0,45.5107,45.6379,45.5107,45.6379,64100.0
2010-05-12 14:50:00,61.01,61.19,61.0,61.19,149700.0,45.6379,45.7725,45.6304,45.7725,149700.0
2010-05-12 15:00:00,61.19,61.31,61.17,61.22,127200.0,45.7725,45.8623,45.7576,45.795,127200.0
2010-05-12 15:10:00,61.2,61.21,61.1,61.14,155200.0,45.78,45.7875,45.7052,45.7351,155200.0
2010-05-12 15:20:00,61.13,61.19,61.04,61.18,156400.0,45.7276,45.7725,45.6603,45.765,156400.0
2010-05-12 15:30:00,61.18,61.2,60.97,61.04,193000.0,45.765,45.78,45.608,45.6603,193000.0
2010-05-12 15:40:00,61.04,61.2,61.03,61.19,190400.0,45.6603,45.78,45.6528,45.7725,190400.0
2010-05-12 15:50:00,61.19,61.3,61.14,61.16,317900.0,45.7725,45.8548,45.7351,45.7501,317900.0
2010-05-13 09:30:00,61.04,61.17,60.69,60.8,103900.0,45.6603,45.7576,45.3985,45.4808,103900.0
2010-05-13 09:40:00,60.84,61.1,60.78,61.0,55500.0,45.5107,45.7052,45.4658,45.6304,55500.0
2010-05-13 09:50:00,61.0,61.02,60.71,60.72,51100.0,45.6304,45.6454,45.4135,45.4209,51100.0
2010-05-13 10:00:00,60.72,60.93,60.58,60.9,100800.0,45.4209,45.578,45.3162,45.5556,100800.0
2010-05-13 10:10:00,60.89,61.02,60.69,61.0,89800.0,45.5481,45.6454,45.3985,45.6304,89800.0
2010-05-13 10:20:00,61.0,61.02,60.81,60.89,59000.0,45.6304,45.6454,45.4883,45.5481,59000.0
2010-05-13 10:30:00,60.89,61.01,60.79,60.97,84100.0,45.5481,45.6379,45.4733,45.608,84100.0
2010-05-13 10:40:00,60.95,61.0,60.85,60.89,62100.0,45.593,45.6304,45.5182,45.5481,62100.0
2010-05-13 10:50:00,60.87,60.88,60.6,60.61,81800.0,45.5331,45.5406,45.3312,45.3387,81800.0
2010-05-13 11:00:00,60.6,60.62,60.4,60.59,106400.0,45.3312,45.3461,45.1816,45.3237,106400.0
2010-05-13 11:10:00,60.59,60.84,60.59,60.83,36200.0,45.3237,45.5107,45.3237,45.5032,36200.0
2010-05-13 11:20:00,60.82,60.97,60.79,60.81,45400.0,45.4957,45.608,45.4733,45.4883,45400.0
2010-05-13 11:30:00,60.81,60.82,60.56,60.62,54500.0,45.4883,45.4957,45.3013,45.3461,54500.0
2010-05-13 11:40:00,60.61,60.72,60.51,60.57,50300.0,45.3387,45.4209,45.2639,45.3087,50300.0
2010-05-13 11:50:00,60.56,60.88,60.33,60.38,85000.0,45.3013,45.5406,45.1292,45.1666,85000.0
2010-05-13 12:00:00,60.36,60.49,60.35,60.43,31900.0,45.1516,45.2489,45.1442,45.204,31900.0
2010-05-13 12:10:00,60.47,60.5,60.37,60.43,34100.0,45.2339,45.2564,45.1591,45.204,34100.0
2010-05-13 12:20:00,60.41,60.58,60.4,60.5,35600.0,45.1891,45.3162,45.1816,45.2564,35600.0
2010-05-13 12:30:00,60.51,60.59,60.45,60.45,17300.0,45.2639,45.3237,45.219,45.219,17300.0
2010-05-13 12:40:00,60.45,60.58,60.43,60.5,30200.0,45.219,45.3162,45.204,45.2564,30200.0
2010-05-13 12:50:00,60.5,60.5,60.39,60.41,58300.0,45.2564,45.2564,45.1741,45.1891,58300.0
2010-05-13 13:00:00,60.41,60.43,60.27,60.29,34500.0,45.1891,45.204,45.0843,45.0993,34500.0
2010-05-13 13:10:00,60.29,60.59,60.28,60.53,90500.0,45.0993,45.3237,45.0918,45.2788,90500.0
2010-05-13 13:20:00,60.53,60.72,60.45,60.69,75600.0,45.2788,45.4209,45.219,45.3985,75600.0
2010-05-13 13:30:00,60.69,60.84,60.69,60.71,60800.0,45.3985,45.5107,45.3985,45.4135,60800.0
2010-05-13 13:40:00,60.71,60.73,60.6,60.67,38100.0,45.4135,45.4284,45.3312,45.3835,38100.0
2010-05-13 13:50:00,60.68,60.78,60.63,60.76,47800.0,45.391,45.4658,45.3536,45.4509,47800.0
2010-05-13 14:00:00,60.76,61.02,60.73,60.91,92000.0,45.4509,45.6454,45.4284,45.5631,92000.0
2010-05-13 14:10:00,60.91,60.96,60.81,60.85,45200.0,45.5631,45.6005,45.4883,45.5182,45200.0
2010-05-13 14:20:00,60.86,60.87,60.73,60.76,56800.0,45.5257,45.5331,45.4284,45.4509,56800.0
2010-05-13 14:30:00,60.76,60.8,60.64,60.76,43600.0,45.4509,45.4808,45.3611,45.4509,43600.0
2010-05-13 14:40:00,60.75,60.75,60.55,60.59,66900.0,45.4434,45.4434,45.2938,45.3237,66900.0
2010-05-13 14:50:00,60.58,60.6,60.44,60.57,70300.0,45.3162,45.3312,45.2115,45.3087,70300.0
2010-05-13 15:00:00,60.58,60.67,60.39,60.4,57900.0,45.3162,45.3835,45.1741,45.1816,57900.0
2010-05-13 15:10:00,60.41,60.41,59.93,59.95,186000.0,45.1891,45.1891,44.83,44.845,186000.0
2010-05-13 15:20:00,59.94,60.15,59.94,60.05,92700.0,44.8375,44.9946,44.8375,44.9198,92700.0
2010-05-13 15:30:00,60.05,60.16,59.89,59.97,165300.0,44.9198,45.002,44.8001,44.8599,165300.0
2010-05-13 15:40:00,59.97,60.3,59.8,60.21,273000.0,44.8599,45.1068,44.7327,45.0394,273000.0
2010-05-13 15:50:00,60.2,60.4,59.86,59.89,408000.0,45.032,45.1816,44.7776,44.8001,408000.0
2010-05-14 09:30:00,59.12,59.49,58.9,58.92,178600.0,44.2241,44.5009,44.0595,44.0745,178600.0
2010-05-14 09:40:00,58.93,58.93,58.29,58.56,144200.0,44.082,44.082,43.6032,43.8052,144200.0
2010-05-14 09:50:00,58.56,58.72,58.41,58.56,74200.0,43.8052,43.9249,43.693,43.8052,74200.0
2010-05-14 10:00:00,58.55,58.59,58.25,58.58,166900.0,43.7977,43.8276,43.5733,43.8201,166900.0
2010-05-14 10:10:00,58.55,58.94,58.54,58.69,66200.0,43.7977,44.0894,43.7902,43.9024,66200.0
2010-05-14 10:20:00,58.67,58.95,58.6,58.9,97600.0,43.8875,44.0969,43.8351,44.0595,97600.0
2010-05-14 10:30:00,58.92,58.95,58.66,58.71,77700.0,44.0745,44.0969,43.88,43.9174,77700.0
2010-05-14 10:40:00,58.74,58.83,58.56,58.78,66900.0,43.9398,44.0071,43.8052,43.9697,66900.0
2010-05-14 10:50:00,58.79,58.87,58.56,58.58,68900.0,43.9772,44.0371,43.8052,43.8201,68900.0
2010-05-14 11:00:00,58.55,58.66,58.15,58.21,102800.0,43.7977,43.88,43.4985,43.5434,102800.0
2010-05-14 11:10:00,58.21,58.31,57.96,58.01,94100.0,43.5434,43.6182,43.3564,43.3938,94100.0
2010-05-14 11:20:00,58.0,58.09,57.66,58.01,140900.0,43.3863,43.4536,43.1319,43.3938,140900.0
2010-05-14 11:30:00,57.99,58.16,57.94,58.03,64000.0,43.3788,43.506,43.3414,43.4087,64000.0
2010-05-14 11:40:00,58.02,58.03,57.79,57.94,68900.0,43.4012,43.4087,43.2292,43.3414,68900.0
2010-05-14 11:50:00,57.94,57.94,57.67,57.76,99000.0,43.3414,43.3414,43.1394,43.2067,99000.0
2010-05-14 12:00:00,57.75,57.79,57.3,57.47,119500.0,43.1993,43.2292,42.8626,42.9898,119500.0
2010-05-14 12:10:00,57.47,57.63,57.41,57.63,59900.0,42.9898,43.1095,42.9449,43.1095,59900.0
2010-05-14 12:20:00,57.63,57.71,57.32,57.64,108500.0,43.1095,43.1693,42.8776,43.117,108500.0
2010-05-14 12:30:00,57.65,57.83,57.62,57.83,58600.0,43.1245,43.2591,43.102,43.2591,58600.0
2010-05-14 12:40:00,57.83,57.98,57.79,57.87,72900.0,43.2591,43.3713,43.2292,43.289,72900.0
2010-05-14 12:50:00,57.86,58.37,57.86,58.35,89300.0,43.2816,43.6631,43.2816,43.6481,89300.0
2010-05-14 13:00:00,58.34,58.41,58.22,58.35,113500.0,43.6406,43.693,43.5508,43.6481,113500.0
2010-05-14 13:10:00,58.33,58.49,58.26,58.27,104000.0,43.6331,43.7528,43.5808,43.5882,104000.0
2010-05-14 13:20:00,58.28,58.35,58.13,58.15,78900.0,43.5957,43.6481,43.4835,43.4985,78900.0
2010-05-14 13:30:00,58.15,58.15,57.97,58.0,82100.0,43.4985,43.4985,43.3638,43.3863,82100.0
2010-05-14 13:40:00,58.01,58.22,57.96,58.13,72100.0,43.3938,43.5508,43.3564,43.4835,72100.0
2010-05-14 13:50:00,58.13,58.25,58.04,58.08,76400.0,43.4835,43.5733,43.4162,43.4461,76400.0
2010-05-14 14:00:00,58.07,58.12,57.95,57.95,48500.0,43.4386,43.476,43.3489,43.3489,48500.0
2010-05-14 14:10:00,57.96,57.98,57.69,57.77,76400.0,43.3564,43.3713,43.1544,43.2142,76400.0
2010-05-14 14:20:00,57.78,58.02,57.78,57.98,75000.0,43.2217,43.4012,43.2217,43.3713,75000.0
2010-05-14 14:30:00,57.99,58.3,57.95,58.26,100200.0,43.3788,43.6107,43.3489,43.5808,100200.0
2010-05-14 14:40:00,58.29,58.29,58.11,58.17,74900.0,43.6032,43.6032,43.4686,43.5134,74900.0
2010-05-14 14:50:00,58.18,58.24,57.98,58.04,120300.0,43.5209,43.5658,43.3713,43.4162,120300.0
2010-05-14 15:00:00,58.04,58.19,58.03,58.13,150500.0,43.4162,43.5284,43.4087,43.4835,150500.0
2010-05-14 15:10:00,58.13,58.24,57.93,57.95,100600.0,43.4835,43.5658,43.3339,43.3489,100600.0
2010-05-14 15:20:00,57.96,57.98,57.76,57.94,156300.0,43.3564,43.3713,43.2067,43.3414,156300.0
2010-05-14 15:30:00,57.95,58.1,57.95,58.1,159400.0,43.3489,43.4611,43.3489,43.4611,159400.0
2010-05-14 15:40:00,58.1,58.41,58.08,58.23,287500.0,43.4611,43.693,43.4461,43.5583,287500.0
2010-05-14 15:50:00,58.26,58.52,58.23,58.34,401400.0,43.5808,43.7753,43.5583,43.6406,401400.0
2010-05-17 09:30:00,58.57,58.87,58.36,58.53,148600.0,43.8127,44.0371,43.6556,43.7827,148600.0
2010-05-17 09:40:00,58.51,58.58,58.31,58.54,92800.0,43.7678,43.8201,43.6182,43.7902,92800.0
2010-05-17 09:50:00,58.56,58.78,58.33,58.42,74200.0,43.8052,43.9697,43.6331,43.7005,74200.0
2010-05-17 10:00:00,58.44,58.48,58.25,58.44,112000.0,43.7154,43.7453,43.5733,43.7154,112000.0
2010-05-17 10:10:00,58.37,58.49,58.21,58.46,84600.0,43.6631,43.7528,43.5434,43.7304,84600.0
2010-05-17 10:20:00,58.45,58.57,58.33,58.5,65100.0,43.7229,43.8127,43.6331,43.7603,65100.0
2010-05-17 10:30:00,58.49,58.74,58.37,58.53,67500.0,43.7528,43.9398,43.6631,43.7827,67500.0
2010-05-17 10:40:00,58.51,58.61,58.21,58.21,89000.0,43.7678,43.8426,43.5434,43.5434,89000.0
2010-05-17 10:50:00,58.22,58.45,58.06,58.06,70700.0,43.5508,43.7229,43.4312,43.4312,70700.0
2010-05-17 11:00:00,58.04,58.12,57.75,57.8,104100.0,43.4162,43.476,43.1993,43.2367,104100.0
2010-05-17 11:10:00,57.81,57.83,57.48,57.5,107700.0,43.2441,43.2591,42.9973,43.0123,107700.0
2010-05-17 11:20:00,57.51,57.58,57.31,57.52,95500.0,43.0197,43.0721,42.8701,43.0272,95500.0
2010-05-17 11:30:00,57.51,57.66,57.39,57.55,84600.0,43.0197,43.1319,42.93,43.0497,84600.0
2010-05-17 11:40:00,57.55,57.59,57.06,57.14,141300.0,43.0497,43.0796,42.6831,42.743,141300.0
2010-05-17 11:50:00,57.12,57.13,57.0,57.0,113100.0,42.728,42.7355,42.6382,42.6382,113100.0
2010-05-17 12:00:00,57.0,57.06,56.77,56.96,322000.0,42.6382,42.6831,42.4662,42.6083,322000.0
2010-05-17 12:10:00,56.96,57.18,56.89,56.97,102400.0,42.6083,42.7729,42.556,42.6158,102400.0
2010-05-17 12:20:00,56.97,57.25,56.94,57.09,82200.0,42.6158,42.8252,42.5934,42.7056,82200.0
2010-05-17 12:30:00,57.09,57.27,57.03,57.07,50700.0,42.7056,42.8402,42.6607,42.6906,50700.0
2010-05-17 12:40:00,57.07,57.19,57.0,57.08,121700.0,42.6906,42.7804,42.6382,42.6981,121700.0
2010-05-17 12:50:00,57.05,57.08,56.97,57.06,138100.0,42.6756,42.6981,42.6158,42.6831,138100.0
2010-05-17 13:00:00,57.04,57.11,56.96,57.02,72900.0,42.6682,42.7205,42.6083,42.6532,72900.0
2010-05-17 13:10:00,57.02,57.35,56.95,57.3,85700.0,42.6532,42.9001,42.6008,42.8626,85700.0
2010-05-17 13:20:00,57.3,57.33,57.13,57.17,66500.0,42.8626,42.8851,42.7355,42.7654,66500.0
2010-05-17 13:30:00,57.18,57.35,57.05,57.08,52000.0,42.7729,42.9001,42.6756,42.6981,52000.0
2010-05-17 13:40:00,57.07,57.08,56.92,56.99,66600.0,42.6906,42.6981,42.5784,42.6308,66600.0
2010-05-17 13:50:00,57.0,57.12,56.9,57.09,70000.0,42.6382,42.728,42.5634,42.7056,70000.0
2010-05-17 14:00:00,57.09,57.31,57.03,57.11,65900.0,42.7056,42.8701,42.6607,42.7205,65900.0
2010-05-17 14:10:00,57.1,57.35,57.1,57.3,59400.0,42.713,42.9001,42.713,42.8626,59400.0
2010-05-17 14:20:00,57.29,57.33,57.17,57.28,60100.0,42.8552,42.8851,42.7654,42.8477,60100.0
2010-05-17 14:30:00,57.26,57.45,57.17,57.33,86000.0,42.8327,42.9749,42.7654,42.8851,86000.0
2010-05-17 14:40:00,57.35,57.65,57.35,57.56,84200.0,42.9001,43.1245,42.9001,43.0571,84200.0
2010-05-17 14:50:00,57.55,57.81,57.53,57.76,80500.0,43.0497,43.2441,43.0347,43.2067,80500.0
2010-05-17 15:00:00,57.75,58.08,57.66,57.71,126000.0,43.1993,43.4461,43.1319,43.1693,126000.0
2010-05-17 15:10:00,57.71,57.81,57.48,57.51,89000.0,43.1693,43.2441,42.9973,43.0197,89000.0
2010-05-17 15:20:00,57.5,57.64,57.31,57.53,115400.0,43.0123,43.117,42.8701,43.0347,115400.0
2010-05-17 15:30:00,57.52,58.01,57.51,57.98,123100.0,43.0272,43.3938,43.0197,43.3713,123100.0
2010-05-17 15:40:00,57.98,58.1,57.9,58.03,218600.0,43.3713,43.4611,43.3115,43.4087,218600.0
2010-05-17 15:50:00,58.04,58.07,57.88,57.91,306100.0,43.4162,43.4386,43.2965,43.319,306100.0
2010-05-18 09:30:00,58.47,59.2,58.44,59.18,138100.0,43.7379,44.2839,43.7154,44.269,138100.0
2010-05-18 09:40:00,59.24,59.43,58.97,59.37,142700.0,44.3138,44.456,44.1119,44.4111,142700.0
2010-05-18 09:50:00,59.34,59.56,59.24,59.3,95300.0,44.3886,44.5532,44.3138,44.3587,95300.0
2010-05-18 10:00:00,59.31,59.35,59.03,59.1,120400.0,44.3662,44.3961,44.1568,44.2091,120400.0
2010-05-18 10:10:00,59.09,59.6,58.98,59.52,217400.0,44.2016,44.5831,44.1194,44.5233,217400.0
2010-05-18 10:20:00,59.51,59.55,59.19,59.25,87400.0,44.5158,44.5457,44.2764,44.3213,87400.0
2010-05-18 10:30:00,59.25,59.35,58.99,59.18,152800.0,44.3213,44.3961,44.1268,44.269,152800.0
2010-05-18 10:40:00,59.19,59.19,58.6,58.63,168000.0,44.2764,44.2764,43.8351,43.8575,168000.0
2010-05-18 10:50:00,58.61,58.94,58.5,58.92,84600.0,43.8426,44.0894,43.7603,44.0745,84600.0
2010-05-18 11:00:00,58.9,59.06,58.75,59.05,137800.0,44.0595,44.1792,43.9473,44.1717,137800.0
2010-05-18 11:10:00,59.04,59.26,58.91,58.96,88100.0,44.1642,44.3288,44.067,44.1044,88100.0
2010-05-18 11:20:00,58.95,59.03,58.77,58.96,54500.0,44.0969,44.1568,43.9623,44.1044,54500.0
2010-05-18 11:30:00,58.97,59.05,58.81,58.83,24200.0,44.1119,44.1717,43.9922,44.0071,24200.0
2010-05-18 11:40:00,58.81,58.82,58.2,58.41,91000.0,43.9922,43.9997,43.5359,43.693,91000.0
2010-05-18 11:50:00,58.39,58.55,58.33,58.43,52700.0,43.678,43.7977,43.6331,43.7079,52700.0
2010-05-18 12:00:00,58.44,58.55,58.1,58.49,72800.0,43.7154,43.7977,43.4611,43.7528,72800.0
2010-05-18 12:10:00,58.49,58.69,58.45,58.54,55000.0,43.7528,43.9024,43.7229,43.7902,55000.0
2010-05-18 12:20:00,58.54,58.72,58.39,58.58,117500.0,43.7902,43.9249,43.678,43.8201,117500.0
2010-05-18 12:30:00,58.59,58.7,58.46,58.58,157300.0,43.8276,43.9099,43.7304,43.8201,157300.0
2010-05-18 12:40:00,58.56,58.88,58.5,58.72,97300.0,43.8052,44.0446,43.7603,43.9249,97300.0
2010-05-18 12:50:00,58.7,58.8,58.36,58.37,42100.0,43.9099,43.9847,43.6556,43.6631,42100.0
2010-05-18 13:00:00,58.36,58.53,58.01,58.22,65100.0,43.6556,43.7827,43.3938,43.5508,65100.0
2010-05-18 13:10:00,58.21,58.29,57.9,57.96,50400.0,43.5434,43.6032,43.3115,43.3564,50400.0
2010-05-18 13:20:00,57.98,58.34,57.96,58.21,76700.0,43.3713,43.6406,43.3564,43.5434,76700.0
2010-05-18 13:30:00,58.19,58.47,58.01,58.03,78400.0,43.5284,43.7379,43.3938,43.4087,78400.0
2010-05-18 13:40:00,58.07,58.24,57.94,58.1,81300.0,43.4386,43.5658,43.3414,43.4611,81300.0
2010-05-18 13:50:00,58.11,58.24,57.97,57.99,54800.0,43.4686,43.5658,43.3638,43.3788,54800.0
2010-05-18 14:00:00,57.99,58.15,57.98,58.04,63300.0,43.3788,43.4985,43.3713,43.4162,63300.0
2010-05-18 14:10:00,58.04,58.1,57.75,57.81,155700.0,43.4162,43.4611,43.1993,43.2441,155700.0
2010-05-18 14:20:00,57.81,57.81,57.37,57.56,179200.0,43.2441,43.2441,42.915,43.0571,179200.0
2010-05-18 14:30:00,57.57,57.58,57.05,57.05,179200.0,43.0646,43.0721,42.6756,42.6756,179200.0
2010-05-18 14:40:00,57.06,57.44,57.01,57.33,124700.0,42.6831,42.9674,42.6457,42.8851,124700.0
2010-05-18 14:50:00,57.33,57.39,57.01,57.08,97700.0,42.8851,42.93,42.6457,42.6981,97700.0
2010-05-18 15:00:00,57.1,57.29,57.0,57.15,118900.0,42.713,42.8552,42.6382,42.7504,118900.0
2010-05-18 15:10:00,57.16,57.75,57.15,57.45,107300.0,42.7579,43.1993,42.7504,42.9749,107300.0
2010-05-18 15:20:00,57.46,57.53,57.08,57.12,72800.0,42.9823,43.0347,42.6981,42.728,72800.0
2010-05-18 15:30:00,57.11,57.26,57.02,57.18,118800.0,42.7205,42.8327,42.6532,42.7729,118800.0
2010-05-18 15:40:00,57.19,57.41,57.12,57.14,166300.0,42.7804,42.9449,42.728,42.743,166300.0
2010-05-18 15:50:00,57.15,57.38,57.12,57.23,327300.0,42.7504,42.9225,42.728,42.8103,327300.0
2010-05-19 09:30:00,59.47,59.47,57.85,58.42,878500.0,44.4859,44.4859,43.2741,43.7005,878500.0
2010-05-19 09:40:00,58.42,59.35,58.16,59.27,625400.0,43.7005,44.3961,43.506,44.3363,625400.0
2010-05-19 09:50:00,59.25,59.52,58.49,58.91,447700.0,44.3213,44.5233,43.7528,44.067,447700.0
2010-05-19 10:00:00,58.9,59.07,58.52,58.81,358400.0,44.0595,44.1867,43.7753,43.9922,358400.0
2010-05-19 10:10:00,58.81,58.81,57.75,57.99,379100.0,43.9922,43.9922,43.1993,43.3788,379100.0
2010-05-19 10:20:00,57.99,58.35,57.55,58.33,373000.0,43.3788,43.6481,43.0497,43.6331,373000.0
2010-05-19 10:30:00,58.32,58.65,57.75,57.75,470800.0,43.6256,43.8725,43.1993,43.1993,470800.0
2010-05-19 10:40:00,57.74,58.03,57.4,57.47,346100.0,43.1918,43.4087,42.9375,42.9898,346100.0
2010-05-19 10:50:00,57.47,57.56,57.09,57.5,368800.0,42.9898,43.0571,42.7056,43.0123,368800.0
2010-05-19 11:00:00,57.52,58.08,57.4,57.84,251400.0,43.0272,43.4461,42.9375,43.2666,251400.0
2010-05-19 11:10:00,57.86,57.88,57.5,57.58,143700.0,43.2816,43.2965,43.0123,43.0721,143700.0
2010-05-19 11:20:00,57.59,57.88,57.02,57.04,236000.0,43.0796,43.2965,42.6532,42.6682,236000.0
2010-05-19 11:30:00,57.02,57.32,56.93,57.02,265200.0,42.6532,42.8776,42.5859,42.6532,265200.0
2010-05-19 11:40:00,57.01,57.02,56.0,56.13,432800.0,42.6457,42.6532,41.8902,41.9874,432800.0
2010-05-19 11:50:00,56.11,56.89,56.05,56.86,192300.0,41.9725,42.556,41.9276,42.5335,192300.0
2010-05-19 12:00:00,56.85,57.24,56.81,57.08,254600.0,42.526,42.8178,42.4961,42.6981,254600.0
2010-05-19 12:10:00,57.08,57.39,57.07,57.28,237500.0,42.6981,42.93,42.6906,42.8477,237500.0
2010-05-19 12:20:00,57.28,58.42,57.27,58.29,292700.0,42.8477,43.7005,42.8402,43.6032,292700.0
2010-05-19 12:30:00,58.28,58.59,58.13,58.34,357900.0,43.5957,43.8276,43.4835,43.6406,357900.0
2010-05-19 12:40:00,58.37,58.47,57.97,57.97,235700.0,43.6631,43.7379,43.3638,43.3638,235700.0
2010-05-19 12:50:00,57.99,58.8,57.98,58.8,151700.0,43.3788,43.9847,43.3713,43.9847,151700.0
2010-05-19 13:00:00,58.77,58.85,58.43,58.73,147300.0,43.9623,44.0221,43.7079,43.9323,147300.0
2010-05-19 13:10:00,58.73,58.73,58.41,58.62,87200.0,43.9323,43.9323,43.693,43.8501,87200.0
2010-05-19 13:20:00,58.63,59.16,58.58,58.82,165900.0,43.8575,44.254,43.8201,43.9997,165900.0
2010-05-19 13:30:00,58.79,58.82,58.42,58.67,119000.0,43.9772,43.9997,43.7005,43.8875,119000.0
2010-05-19 13:40:00,58.68,59.38,58.67,59.38,231700.0,43.8949,44.4186,43.8875,44.4186,231700.0
2010-05-19 13:50:00,59.38,59.38,58.74,58.88,207600.0,44.4186,44.4186,43.9398,44.0446,207600.0
2010-05-19 14:00:00,58.88,59.29,58.77,58.91,135400.0,44.0446,44.3512,43.9623,44.067,135400.0
2010-05-19 14:10:00,58.91,59.06,58.67,58.71,190100.0,44.067,44.1792,43.8875,43.9174,190100.0
2010-05-19 14:20:00,58.72,58.86,58.4,58.58,279600.0,43.9249,44.0296,43.6855,43.8201,279600.0
2010-05-19 14:30:00,58.6,58.74,58.42,58.5,143700.0,43.8351,43.9398,43.7005,43.7603,143700.0
2010-05-19 14:40:00,58.5,59.03,58.4,58.93,156200.0,43.7603,44.1568,43.6855,44.082,156200.0
2010-05-19 14:50:00,58.94,59.01,58.68,58.73,144800.0,44.0894,44.1418,43.8949,43.9323,144800.0
2010-05-19 15:00:00,58.74,58.9,58.31,58.35,198700.0,43.9398,44.0595,43.6182,43.6481,198700.0
2010-05-19 15:10:00,58.35,58.67,58.3,58.57,165600.0,43.6481,43.8875,43.6107,43.8127,165600.0
2010-05-19 15:20:00,58.58,58.85,58.35,58.8,170200.0,43.8201,44.0221,43.6481,43.9847,170200.0
2010-05-19 15:30:00,58.82,59.01,58.62,59.0,286800.0,43.9997,44.1418,43.8501,44.1343,286800.0
2010-05-19 15:40:00,59.0,59.1,58.79,58.97,295900.0,44.1343,44.2091,43.9772,44.1119,295900.0
2010-05-19 15:50:00,58.96,59.29,58.83,58.87,534000.0,44.1044,44.3512,44.0071,44.0371,534000.0
2010-05-20 09:30:00,57.04,58.33,56.97,57.43,626100.0,42.6682,43.6331,42.6158,42.9599,626100.0
2010-05-20 09:40:00,57.44,57.47,56.93,57.33,382500.0,42.9674,42.9898,42.5859,42.8851,382500.0
2010-05-20 09:50:00,57.3,57.84,57.12,57.81,202000.0,42.8626,43.2666,42.728,43.2441,202000.0
2010-05-20 10:00:00,57.81,58.02,57.39,57.59,245700.0,43.2441,43.4012,42.93,43.0796,245700.0
2010-05-20 10:10:00,57.55,57.55,57.02,57.21,219600.0,43.0497,43.0497,42.6532,42.7953,219600.0
2010-05-20 10:20:00,57.23,57.24,56.53,56.74,300400.0,42.8103,42.8178,42.2867,42.4437,300400.0
2010-05-20 10:30:00,56.75,57.53,56.7,57.45,267000.0,42.4512,43.0347,42.4138,42.9749,267000.0
2010-05-20 10:40:00,57.47,57.68,56.95,57.59,180300.0,42.9898,43.1469,42.6008,43.0796,180300.0
2010-05-20 10:50:00,57.57,57.75,57.3,57.4,170200.0,43.0646,43.1993,42.8626,42.9375,170200.0
2010-05-20 11:00:00,57.42,57.67,57.21,57.5,155000.0,42.9524,43.1394,42.7953,43.0123,155000.0
2010-05-20 11:10:00,57.5,57.5,56.97,56.99,165700.0,43.0123,43.0123,42.6158,42.6308,165700.0
2010-05-20 11:20:00,56.98,57.4,56.92,57.36,184400.0,42.6233,42.9375,42.5784,42.9075,184400.0
2010-05-20 11:30:00,57.35,57.37,57.02,57.24,144800.0,42.9001,42.915,42.6532,42.8178,144800.0
2010-05-20 11:40:00,57.22,57.29,57.02,57.15,117400.0,42.8028,42.8552,42.6532,42.7504,117400.0
2010-05-20 11:50:00,57.13,57.25,56.9,56.98,116900.0,42.7355,42.8252,42.5634,42.6233,116900.0
2010-05-20 12:00:00,56.98,57.2,56.78,57.18,119100.0,42.6233,42.7878,42.4737,42.7729,119100.0
2010-05-20 12:10:00,57.15,57.15,56.76,56.9,76300.0,42.7504,42.7504,42.4587,42.5634,76300.0
2010-05-20 12:20:00,56.91,57.01,56.8,56.94,68800.0,42.5709,42.6457,42.4886,42.5934,68800.0
2010-05-20 12:30:00,56.96,57.1,56.84,57.06,79400.0,42.6083,42.713,42.5186,42.6831,79400.0
2010-05-20 12:40:00,56.99,57.13,56.94,56.98,66400.0,42.6308,42.7355,42.5934,42.6233,66400.0
2010-05-20 12:50:00,56.97,56.99,56.42,56.44,149000.0,42.6158,42.6308,42.2044,42.2193,149000.0
2010-05-20 13:00:00,56.43,56.71,56.35,56.68,208600.0,42.2119,42.4213,42.152,42.3989,208600.0
2010-05-20 13:10:00,56.66,56.78,56.55,56.72,177000.0,42.3839,42.4737,42.3016,42.4288,177000.0
2010-05-20 13:20:00,56.73,57.12,56.64,56.88,169800.0,42.4363,42.728,42.3689,42.5485,169800.0
2010-05-20 13:30:00,56.87,57.17,56.69,56.7,102800.0,42.541,42.7654,42.4063,42.4138,102800.0
2010-05-20 13:40:00,56.71,57.3,56.7,57.27,156300.0,42.4213,42.8626,42.4138,42.8402,156300.0
2010-05-20 13:50:00,57.27,57.44,57.03,57.18,169100.0,42.8402,42.9674,42.6607,42.7729,169100.0
2010-05-20 14:00:00,57.15,57.19,56.77,57.04,135000.0,42.7504,42.7804,42.4662,42.6682,135000.0
2010-05-20 14:10:00,57.04,57.68,57.0,57.64,205700.0,42.6682,43.1469,42.6382,43.117,205700.0
2010-05-20 14:20:00,57.63,57.95,57.5,57.81,214200.0,43.1095,43.3489,43.0123,43.2441,214200.0
2010-05-20 14:30:00,57.81,58.17,57.6,58.17,149300.0,43.2441,43.5134,43.0871,43.5134,149300.0
2010-05-20 14:40:00,58.15,58.56,57.96,58.43,215700.0,43.4985,43.8052,43.3564,43.7079,215700.0
2010-05-20 14:50:00,58.42,58.49,57.87,57.94,228500.0,43.7005,43.7528,43.289,43.3414,228500.0
2010-05-20 15:00:00,57.92,58.1,57.61,57.88,205800.0,43.3264,43.4611,43.0945,43.2965,205800.0
2010-05-20 15:10:00,57.87,57.94,57.58,57.73,164400.0,43.289,43.3414,43.0721,43.1843,164400.0
2010-05-20 15:20:00,57.74,58.01,57.58,57.69,174000.0,43.1918,43.3938,43.0721,43.1544,174000.0
2010-05-20 15:30:00,57.69,57.88,57.45,57.55,147400.0,43.1544,43.2965,42.9749,43.0497,147400.0
2010-05-20 15:40:00,57.55,57.59,56.91,57.1,307400.0,43.0497,43.0796,42.5709,42.713,307400.0
2010-05-20 15:50:00,57.11,57.15,56.64,56.7,559500.0,42.7205,42.7504,42.3689,42.4138,559500.0
2010-05-21 09:30:00,55.53,56.92,55.23,56.76,877600.0,41.5386,42.5784,41.3142,42.4587,877600.0
2010-05-21 09:40:00,56.83,57.35,56.44,57.26,282800.0,42.5111,42.9001,42.2193,42.8327,282800.0
2010-05-21 09:50:00,57.26,58.16,57.24,58.0,388700.0,42.8327,43.506,42.8178,43.3863,388700.0
2010-05-21 10:00:00,58.0,58.46,57.7,58.09,271300.0,43.3863,43.7304,43.1619,43.4536,271300.0
2010-05-21 10:10:00,58.05,58.34,57.89,58.07,330800.0,43.4237,43.6406,43.304,43.4386,330800.0
2010-05-21 10:20:00,58.05,58.15,57.27,57.35,158500.0,43.4237,43.4985,42.8402,42.9001,158500.0
2010-05-21 10:30:00,57.36,57.94,57.24,57.86,162700.0,42.9075,43.3414,42.8178,43.2816,162700.0
2010-05-21 10:40:00,57.88,58.15,57.75,57.89,173000.0,43.2965,43.4985,43.1993,43.304,173000.0
2010-05-21 10:50:00,57.89,58.16,57.79,58.16,116900.0,43.304,43.506,43.2292,43.506,116900.0
2010-05-21 11:00:00,58.16,58.54,58.14,58.45,150100.0,43.506,43.7902,43.491,43.7229,150100.0
2010-05-21 11:10:00,58.44,58.73,58.23,58.59,104700.0,43.7154,43.9323,43.5583,43.8276,104700.0
2010-05-21 11:20:00,58.58,58.82,58.43,58.56,171300.0,43.8201,43.9997,43.7079,43.8052,171300.0
2010-05-21 11:30:00,58.54,58.73,58.41,58.72,140400.0,43.7902,43.9323,43.693,43.9249,140400.0
2010-05-21 11:40:00,58.72,59.05,58.67,58.8,148400.0,43.9249,44.1717,43.8875,43.9847,148400.0
2010-05-21 11:50:00,58.82,59.05,58.58,58.64,117900.0,43.9997,44.1717,43.8201,43.865,117900.0
2010-05-21 12:00:00,58.65,58.66,58.25,58.25,142000.0,43.8725,43.88,43.5733,43.5733,142000.0
2010-05-21 12:10:00,58.25,58.53,58.1,58.48,155700.0,43.5733,43.7827,43.4611,43.7453,155700.0
2010-05-21 12:20:00,58.49,58.52,58.28,58.38,113500.0,43.7528,43.7753,43.5957,43.6705,113500.0
2010-05-21 12:30:00,58.36,58.48,58.16,58.33,97300.0,43.6556,43.7453,43.506,43.6331,97300.0
2010-05-21 12:40:00,58.34,58.47,57.97,58.0,60700.0,43.6406,43.7379,43.3638,43.3863,60700.0
2010-05-21 12:50:00,58.0,58.27,57.96,58.0,67100.0,43.3863,43.5882,43.3564,43.3863,67100.0
2010-05-21 13:00:00,58.0,58.15,57.83,58.14,59400.0,43.3863,43.4985,43.2591,43.491,59400.0
2010-05-21 13:10:00,58.15,58.39,58.13,58.15,91400.0,43.4985,43.678,43.4835,43.4985,91400.0
2010-05-21 13:20:00,58.18,58.25,57.92,58.05,75800.0,43.5209,43.5733,43.3264,43.4237,75800.0
2010-05-21 13:30:00,58.07,58.28,58.04,58.15,100500.0,43.4386,43.5957,43.4162,43.4985,100500.0
2010-05-21 13:40:00,58.14,58.37,58.12,58.29,85000.0,43.491,43.6631,43.476,43.6032,85000.0
2010-05-21 13:50:00,58.32,58.39,58.22,58.35,93900.0,43.6256,43.678,43.5508,43.6481,93900.0
2010-05-21 14:00:00,58.36,58.49,58.06,58.22,148700.0,43.6556,43.7528,43.4312,43.5508,148700.0
2010-05-21 14:10:00,58.21,58.28,58.06,58.22,98100.0,43.5434,43.5957,43.4312,43.5508,98100.0
2010-05-21 14:20:00,58.22,58.39,58.1,58.38,119400.0,43.5508,43.678,43.4611,43.6705,119400.0
2010-05-21 14:30:00,58.38,58.5,58.16,58.21,136300.0,43.6705,43.7603,43.506,43.5434,136300.0
2010-05-21 14:40:00,58.23,58.33,57.89,58.12,136400.0,43.5583,43.6331,43.304,43.476,136400.0
2010-05-21 14:50:00,58.12,58.2,57.88,58.14,117500.0,43.476,43.5359,43.2965,43.491,117500.0
2010-05-21 15:00:00,58.15,58.36,58.11,58.33,159000.0,43.4985,43.6556,43.4686,43.6331,159000.0
2010-05-21 15:10:00,58.31,58.32,57.82,57.85,197100.0,43.6182,43.6256,43.2516,43.2741,197100.0
2010-05-21 15:20:00,57.84,58.16,57.83,58.03,123900.0,43.2666,43.506,43.2591,43.4087,123900.0
2010-05-21 15:30:00,58.04,58.05,57.74,57.86,194400.0,43.4162,43.4237,43.1918,43.2816,194400.0
2010-05-21 15:40:00,57.84,58.51,57.83,58.33,298300.0,43.2666,43.7678,43.2591,43.6331,298300.0
2010-05-21 15:50:00,58.34,58.76,58.33,58.76,346200.0,43.6406,43.9548,43.6331,43.9548,346200.0
2010-05-24 09:30:00,58.19,58.87,57.98,58.4,262700.0,43.5284,44.0371,43.3713,43.6855,262700.0
2010-05-24 09:40:00,58.4,58.44,57.72,58.04,202100.0,43.6855,43.7154,43.1768,43.4162,202100.0
2010-05-24 09:50:00,58.03,58.09,57.69,57.82,144100.0,43.4087,43.4536,43.1544,43.2516,144100.0
2010-05-24 10:00:00,57.87,58.32,57.79,58.21,143000.0,43.289,43.6256,43.2292,43.5434,143000.0
2010-05-24 10:10:00,58.2,58.38,58.1,58.36,143700.0,43.5359,43.6705,43.4611,43.6556,143700.0
2010-05-24 10:20:00,58.38,58.39,58.15,58.27,117900.0,43.6705,43.678,43.4985,43.5882,117900.0
2010-05-24 10:30:00,58.27,58.4,58.25,58.33,95400.0,43.5882,43.6855,43.5733,43.6331,95400.0
2010-05-24 10:40:00,58.32,58.41,58.07,58.1,95700.0,43.6256,43.693,43.4386,43.4611,95700.0
2010-05-24 10:50:00,58.1,58.23,57.97,58.06,100700.0,43.4611,43.5583,43.3638,43.4312,100700.0
2010-05-24 11:00:00,58.06,58.06,57.9,57.95,100400.0,43.4312,43.4312,43.3115,43.3489,100400.0
2010-05-24 11:10:00,57.94,57.97,57.57,57.77,128300.0,43.3414,43.3638,43.0646,43.2142,128300.0
2010-05-24 11:20:00,57.77,57.83,57.62,57.73,76100.0,43.2142,43.2591,43.102,43.1843,76100.0
2010-05-24 11:30:00,57.73,57.85,57.59,57.78,104600.0,43.1843,43.2741,43.0796,43.2217,104600.0
2010-05-24 11:40:00,57.77,57.99,57.75,57.99,67000.0,43.2142,43.3788,43.1993,43.3788,67000.0
2010-05-24 11:50:00,57.98,58.04,57.81,57.99,93700.0,43.3713,43.4162,43.2441,43.3788,93700.0
2010-05-24 12:00:00,58.0,58.19,57.92,58.0,76800.0,43.3863,43.5284,43.3264,43.3863,76800.0
2010-05-24 12:10:00,58.01,58.06,57.82,57.87,58400.0,43.3938,43.4312,43.2516,43.289,58400.0
2010-05-24 12:20:00,57.89,57.9,57.8,57.89,61700.0,43.304,43.3115,43.2367,43.304,61700.0
2010-05-24 12:30:00,57.92,58.07,57.71,57.74,94000.0,43.3264,43.4386,43.1693,43.1918,94000.0
2010-05-24 12:40:00,57.74,57.76,57.6,57.75,73200.0,43.1918,43.2067,43.0871,43.1993,73200.0
2010-05-24 12:50:00,57.74,57.84,57.7,57.74,61600.0,43.1918,43.2666,43.1619,43.1918,61600.0
2010-05-24 13:00:00,57.74,57.82,57.44,57.51,100700.0,43.1918,43.2516,42.9674,43.0197,100700.0
2010-05-24 13:10:00,57.51,57.56,57.35,57.4,82600.0,43.0197,43.0571,42.9001,42.9375,82600.0
2010-05-24 13:20:00,57.4,57.7,57.39,57.49,86300.0,42.9375,43.1619,42.93,43.0048,86300.0
2010-05-24 13:30:00,57.5,57.62,57.4,57.41,64000.0,43.0123,43.102,42.9375,42.9449,64000.0
2010-05-24 13:40:00,57.4,57.47,57.25,57.29,66200.0,42.9375,42.9898,42.8252,42.8552,66200.0
2010-05-24 13:50:00,57.29,57.35,57.2,57.32,109000.0,42.8552,42.9001,42.7878,42.8776,109000.0
2010-05-24 14:00:00,57.34,57.38,57.25,57.34,50600.0,42.8926,42.9225,42.8252,42.8926,50600.0
2010-05-24 14:10:00,57.35,57.5,57.35,57.45,72400.0,42.9001,43.0123,42.9001,42.9749,72400.0
2010-05-24 14:20:00,57.45,57.45,57.15,57.2,104100.0,42.9749,42.9749,42.7504,42.7878,104100.0
2010-05-24 14:30:00,57.21,57.26,57.05,57.11,215600.0,42.7953,42.8327,42.6756,42.7205,215600.0
2010-05-24 14:40:00,57.1,57.2,56.91,56.96,120600.0,42.713,42.7878,42.5709,42.6083,120600.0
2010-05-24 14:50:00,56.95,57.15,56.9,56.91,115300.0,42.6008,42.7504,42.5634,42.5709,115300.0
2010-05-24 15:00:00,56.9,56.95,56.57,56.57,227900.0,42.5634,42.6008,42.3166,42.3166,227900.0
2010-05-24 15:10:00,56.56,56.8,56.53,56.74,139400.0,42.3091,42.4886,42.2867,42.4437,139400.0
2010-05-24 15:20:00,56.74,56.85,56.67,56.7,154000.0,42.4437,42.526,42.3914,42.4138,154000.0
2010-05-24 15:30:00,56.7,56.93,56.68,56.86,204900.0,42.4138,42.5859,42.3989,42.5335,204900.0
2010-05-24 15:40:00,56.87,56.93,56.49,56.5,303700.0,42.541,42.5859,42.2567,42.2642,303700.0
2010-05-24 15:50:00,56.51,56.54,56.19,56.28,618600.0,42.2717,42.2941,42.0323,42.0996,618600.0
2010-05-25 09:30:00,54.87,54.94,53.37,53.52,619600.0,41.0449,41.0973,39.9229,40.0351,619600.0
2010-05-25 09:40:00,53.5,53.93,53.2,53.69,476800.0,40.0201,40.3418,39.7957,40.1622,476800.0
2010-05-25 09:50:00,53.7,54.22,53.69,53.94,314500.0,40.1697,40.5587,40.1622,40.3492,314500.0
2010-05-25 10:00:00,53.94,54.52,53.86,54.17,268500.0,40.3492,40.7831,40.2894,40.5213,268500.0
2010-05-25 10:10:00,54.16,54.3,53.88,54.1,366900.0,40.5138,40.6185,40.3044,40.4689,366900.0
2010-05-25 10:20:00,54.1,54.35,53.96,54.07,231300.0,40.4689,40.6559,40.3642,40.4465,231300.0
2010-05-25 10:30:00,54.06,54.37,54.02,54.17,184600.0,40.439,40.6709,40.4091,40.5213,184600.0
2010-05-25 10:40:00,54.17,54.24,53.86,53.97,243700.0,40.5213,40.5736,40.2894,40.3717,243700.0
2010-05-25 10:50:00,53.99,54.09,53.85,53.99,215200.0,40.3866,40.4614,40.2819,40.3866,215200.0
2010-05-25 11:00:00,53.99,54.3,53.88,54.13,245100.0,40.3866,40.6185,40.3044,40.4914,245100.0
2010-05-25 11:10:00,54.14,54.19,53.96,54.04,242100.0,40.4988,40.5362,40.3642,40.424,242100.0
2010-05-25 11:20:00,54.04,54.28,53.97,54.19,185200.0,40.424,40.6036,40.3717,40.5362,185200.0
2010-05-25 11:30:00,54.18,54.23,53.94,54.07,174100.0,40.5288,40.5662,40.3492,40.4465,174100.0
2010-05-25 11:40:00,54.07,54.13,53.9,53.94,170200.0,40.4465,40.4914,40.3193,40.3492,170200.0
2010-05-25 11:50:00,53.94,54.27,53.91,54.11,161900.0,40.3492,40.5961,40.3268,40.4764,161900.0
2010-05-25 12:00:00,54.12,54.44,54.03,54.06,297600.0,40.4839,40.7233,40.4166,40.439,297600.0
2010-05-25 12:10:00,54.06,54.37,54.03,54.1,128500.0,40.439,40.6709,40.4166,40.4689,128500.0
2010-05-25 12:20:00,54.09,54.2,53.84,53.84,154900.0,40.4614,40.5437,40.2744,40.2744,154900.0
2010-05-25 12:30:00,53.85,53.89,53.64,53.88,123100.0,40.2819,40.3118,40.1248,40.3044,123100.0
2010-05-25 12:40:00,53.89,53.95,53.63,53.95,94200.0,40.3118,40.3567,40.1173,40.3567,94200.0
2010-05-25 12:50:00,53.94,54.12,53.86,53.99,78200.0,40.3492,40.4839,40.2894,40.3866,78200.0
2010-05-25 13:00:00,53.99,54.05,53.71,53.75,117200.0,40.3866,40.4315,40.1772,40.2071,117200.0
2010-05-25 13:10:00,53.73,53.88,53.64,53.88,72800.0,40.1921,40.3044,40.1248,40.3044,72800.0
2010-05-25 13:20:00,53.88,54.01,53.81,53.93,81200.0,40.3044,40.4016,40.252,40.3418,81200.0
2010-05-25 13:30:00,53.94,54.0,53.64,53.74,153400.0,40.3492,40.3941,40.1248,40.1996,153400.0
2010-05-25 13:40:00,53.74,53.85,53.62,53.81,78100.0,40.1996,40.2819,40.1099,40.252,78100.0
2010-05-25 13:50:00,53.81,53.94,53.69,53.82,107300.0,40.252,40.3492,40.1622,40.2595,107300.0
2010-05-25 14:00:00,53.81,54.15,53.66,53.99,140900.0,40.252,40.5063,40.1398,40.3866,140900.0
2010-05-25 14:10:00,53.99,54.25,53.99,54.23,145100.0,40.3866,40.5811,40.3866,40.5662,145100.0
2010-05-25 14:20:00,54.24,54.46,54.07,54.4,163700.0,40.5736,40.7382,40.4465,40.6933,163700.0
2010-05-25 14:30:00,54.38,54.72,54.36,54.62,333200.0,40.6784,40.9327,40.6634,40.8579,333200.0
2010-05-25 14:40:00,54.61,55.26,54.5,55.25,369700.0,40.8504,41.3366,40.7681,41.3292,369700.0
2010-05-25 14:50:00,55.26,55.3,54.91,54.98,208800.0,41.3366,41.3666,41.0748,41.1272,208800.0
2010-05-25 15:00:00,54.98,55.33,54.9,55.25,214100.0,41.1272,41.389,41.0674,41.3292,214100.0
2010-05-25 15:10:00,55.26,55.31,54.96,55.03,128100.0,41.3366,41.3741,41.1122,41.1646,128100.0
2010-05-25 15:20:00,55.05,55.47,55.05,55.45,161800.0,41.1796,41.4937,41.1796,41.4788,161800.0
2010-05-25 15:30:00,55.46,55.88,55.39,55.58,349100.0,41.4863,41.8004,41.4339,41.576,349100.0
2010-05-25 15:40:00,55.59,55.86,55.58,55.84,343100.0,41.5835,41.7855,41.576,41.7705,343100.0
2010-05-25 15:50:00,55.84,55.9,55.53,55.88,449800.0,41.7705,41.8154,41.5386,41.8004,449800.0
2010-05-26 09:30:00,56.7,57.31,55.92,57.31,331300.0,42.4138,42.8701,41.8304,42.8701,331300.0
2010-05-26 09:40:00,57.29,57.33,56.81,56.97,109400.0,42.8552,42.8851,42.4961,42.6158,109400.0
2010-05-26 09:50:00,56.99,56.99,56.64,56.8,149800.0,42.6308,42.6308,42.3689,42.4886,149800.0
2010-05-26 10:00:00,56.85,57.28,56.85,57.07,151000.0,42.526,42.8477,42.526,42.6906,151000.0
2010-05-26 10:10:00,57.06,57.28,56.87,57.22,71200.0,42.6831,42.8477,42.541,42.8028,71200.0
2010-05-26 10:20:00,57.22,57.22,56.9,56.98,68800.0,42.8028,42.8028,42.5634,42.6233,68800.0
2010-05-26 10:30:00,56.97,57.48,56.94,57.46,99700.0,42.6158,42.9973,42.5934,42.9823,99700.0
2010-05-26 10:40:00,57.46,57.61,57.24,57.25,128400.0,42.9823,43.0945,42.8178,42.8252,128400.0
2010-05-26 10:50:00,57.23,57.44,56.8,56.94,101700.0,42.8103,42.9674,42.4886,42.5934,101700.0
2010-05-26 11:00:00,56.93,57.04,56.64,57.04,141700.0,42.5859,42.6682,42.3689,42.6682,141700.0
2010-05-26 11:10:00,57.03,57.25,56.96,57.21,112800.0,42.6607,42.8252,42.6083,42.7953,112800.0
2010-05-26 11:20:00,57.22,57.25,56.57,56.67,178400.0,42.8028,42.8252,42.3166,42.3914,178400.0
2010-05-26 11:30:00,56.65,56.86,56.58,56.75,93600.0,42.3764,42.5335,42.3241,42.4512,93600.0
2010-05-26 11:40:00,56.76,56.94,56.68,56.85,79800.0,42.4587,42.5934,42.3989,42.526,79800.0
2010-05-26 11:50:00,56.84,57.07,56.72,56.89,80800.0,42.5186,42.6906,42.4288,42.556,80800.0
2010-05-26 12:00:00,56.89,57.06,56.84,56.97,52000.0,42.556,42.6831,42.5186,42.6158,52000.0
2010-05-26 12:10:00,56.99,57.01,56.85,56.9,46400.0,42.6308,42.6457,42.526,42.5634,46400.0
2010-05-26 12:20:00,56.9,57.05,56.81,56.86,33000.0,42.5634,42.6756,42.4961,42.5335,33000.0
2010-05-26 12:30:00,56.87,57.03,56.79,56.95,91400.0,42.541,42.6607,42.4811,42.6008,91400.0
2010-05-26 12:40:00,56.94,56.98,56.65,56.74,77200.0,42.5934,42.6233,42.3764,42.4437,77200.0
2010-05-26 12:50:00,56.74,56.99,56.68,56.99,66600.0,42.4437,42.6308,42.3989,42.6308,66600.0
2010-05-26 13:00:00,56.99,57.04,56.88,56.99,57400.0,42.6308,42.6682,42.5485,42.6308,57400.0
2010-05-26 13:10:00,56.98,57.0,56.86,56.86,75500.0,42.6233,42.6382,42.5335,42.5335,75500.0
2010-05-26 13:20:00,56.87,57.03,56.86,56.92,76900.0,42.541,42.6607,42.5335,42.5784,76900.0
2010-05-26 13:30:00,56.9,57.05,56.86,56.98,64000.0,42.5634,42.6756,42.5335,42.6233,64000.0
2010-05-26 13:40:00,56.98,57.1,56.9,57.1,78100.0,42.6233,42.713,42.5634,42.713,78100.0
2010-05-26 13:50:00,57.08,57.1,56.93,56.99,49500.0,42.6981,42.713,42.5859,42.6308,49500.0
2010-05-26 14:00:00,56.99,57.07,56.9,56.96,48100.0,42.6308,42.6906,42.5634,42.6083,48100.0
2010-05-26 14:10:00,56.96,56.96,56.75,56.89,53800.0,42.6083,42.6083,42.4512,42.556,53800.0
2010-05-26 14:20:00,56.88,56.91,56.67,56.82,88400.0,42.5485,42.5709,42.3914,42.5036,88400.0
2010-05-26 14:30:00,56.83,56.88,56.41,56.62,137800.0,42.5111,42.5485,42.1969,42.354,137800.0
2010-05-26 14:40:00,56.61,56.76,56.54,56.65,238500.0,42.3465,42.4587,42.2941,42.3764,238500.0
2010-05-26 14:50:00,56.64,56.8,56.49,56.77,180400.0,42.3689,42.4886,42.2567,42.4662,180400.0
2010-05-26 15:00:00,56.77,57.01,56.76,56.81,185700.0,42.4662,42.6457,42.4587,42.4961,185700.0
2010-05-26 15:10:00,56.8,56.95,56.67,56.73,91500.0,42.4886,42.6008,42.3914,42.4363,91500.0
2010-05-26 15:20:00,56.74,56.78,56.03,56.22,181300.0,42.4437,42.4737,41.9126,42.0548,181300.0
2010-05-26 15:30:00,56.21,56.33,55.94,56.12,232000.0,42.0473,42.1371,41.8453,41.98,232000.0
2010-05-26 15:40:00,56.2,56.44,56.08,56.22,236800.0,42.0398,42.2193,41.95,42.0548,236800.0
2010-05-26 15:50:00,56.21,56.31,56.03,56.13,295400.0,42.0473,42.1221,41.9126,41.9874,295400.0
2010-05-27 09:30:00,57.24,57.57,57.24,57.47,207100.0,42.8178,43.0646,42.8178,42.9898,207100.0
2010-05-27 09:40:00,57.49,57.98,57.46,57.6,223600.0,43.0048,43.3713,42.9823,43.0871,223600.0
2010-05-27 09:50:00,57.61,57.8,57.39,57.7,135300.0,43.0945,43.2367,42.93,43.1619,135300.0
2010-05-27 10:00:00,57.71,57.77,57.35,57.66,129900.0,43.1693,43.2142,42.9001,43.1319,129900.0
2010-05-27 10:10:00,57.67,58.0,57.65,57.97,120300.0,43.1394,43.3863,43.1245,43.3638,120300.0
2010-05-27 10:20:00,57.96,58.2,57.76,58.19,92000.0,43.3564,43.5359,43.2067,43.5284,92000.0
2010-05-27 10:30:00,58.17,58.38,57.95,57.97,126500.0,43.5134,43.6705,43.3489,43.3638,126500.0
2010-05-27 10:40:00,57.96,58.13,57.85,57.95,234700.0,43.3564,43.4835,43.2741,43.3489,234700.0
2010-05-27 10:50:00,57.95,58.25,57.91,58.06,67100.0,43.3489,43.5733,43.319,43.4312,67100.0
2010-05-27 11:00:00,58.07,58.4,58.02,58.31,110200.0,43.4386,43.6855,43.4012,43.6182,110200.0
2010-05-27 11:10:00,58.29,58.29,58.02,58.11,82800.0,43.6032,43.6032,43.4012,43.4686,82800.0
2010-05-27 11:20:00,58.12,58.2,58.04,58.12,101800.0,43.476,43.5359,43.4162,43.476,101800.0
2010-05-27 11:30:00,58.13,58.21,57.97,57.97,68800.0,43.4835,43.5434,43.3638,43.3638,68800.0
2010-05-27 11:40:00,57.96,58.25,57.92,58.22,65900.0,43.3564,43.5733,43.3264,43.5508,65900.0
2010-05-27 11:50:00,58.22,58.55,58.22,58.53,95600.0,43.5508,43.7977,43.5508,43.7827,95600.0
2010-05-27 12:00:00,58.53,58.59,58.36,58.53,74900.0,43.7827,43.8276,43.6556,43.7827,74900.0
2010-05-27 12:10:00,58.53,58.67,58.46,58.67,132100.0,43.7827,43.8875,43.7304,43.8875,132100.0
2010-05-27 12:20:00,58.66,58.84,58.61,58.81,181900.0,43.88,44.0146,43.8426,43.9922,181900.0
2010-05-27 12:30:00,58.79,58.94,58.73,58.9,143800.0,43.9772,44.0894,43.9323,44.0595,143800.0
2010-05-27 12:40:00,58.9,58.94,58.76,58.78,76200.0,44.0595,44.0894,43.9548,43.9697,76200.0
2010-05-27 12:50:00,58.78,58.79,58.63,58.65,62100.0,43.9697,43.9772,43.8575,43.8725,62100.0
2010-05-27 13:00:00,58.65,58.76,58.61,58.65,192400.0,43.8725,43.9548,43.8426,43.8725,192400.0
2010-05-27 13:10:00,58.64,58.81,58.6,58.74,67100.0,43.865,43.9922,43.8351,43.9398,67100.0
2010-05-27 13:20:00,58.74,58.9,58.74,58.79,72400.0,43.9398,44.0595,43.9398,43.9772,72400.0
2010-05-27 13:30:00,58.79,58.93,58.7,58.87,91500.0,43.9772,44.082,43.9099,44.0371,91500.0
2010-05-27 13:40:00,58.87,58.88,58.69,58.78,59500.0,44.0371,44.0446,43.9024,43.9697,59500.0
2010-05-27 13:50:00,58.78,58.82,58.68,58.74,82000.0,43.9697,43.9997,43.8949,43.9398,82000.0
2010-05-27 14:00:00,58.75,58.95,58.68,58.87,72400.0,43.9473,44.0969,43.8949,44.0371,72400.0
2010-05-27 14:10:00,58.88,59.13,58.88,59.12,106900.0,44.0446,44.2316,44.0446,44.2241,106900.0
2010-05-27 14:20:00,59.1,59.32,59.09,59.27,150100.0,44.2091,44.3737,44.2016,44.3363,150100.0
2010-05-27 14:30:00,59.28,59.34,59.13,59.17,100200.0,44.3438,44.3886,44.2316,44.2615,100200.0
2010-05-27 14:40:00,59.18,59.22,59.0,59.09,87500.0,44.269,44.2989,44.1343,44.2016,87500.0
2010-05-27 14:50:00,59.08,59.09,59.0,59.0,132600.0,44.1942,44.2016,44.1343,44.1343,132600.0
2010-05-27 15:00:00,59.0,59.11,58.98,59.04,131200.0,44.1343,44.2166,44.1194,44.1642,131200.0
2010-05-27 15:10:00,59.02,59.3,58.99,59.1,120000.0,44.1493,44.3587,44.1268,44.2091,120000.0
2010-05-27 15:20:00,59.1,59.12,58.91,59.01,98300.0,44.2091,44.2241,44.067,44.1418,98300.0
2010-05-27 15:30:00,59.01,59.17,58.96,59.09,145000.0,44.1418,44.2615,44.1044,44.2016,145000.0
2010-05-27 15:40:00,59.1,59.27,59.04,59.27,206400.0,44.2091,44.3363,44.1642,44.3363,206400.0
2010-05-27 15:50:00,59.27,59.49,59.25,59.46,394600.0,44.3363,44.5009,44.3213,44.4784,394600.0
2010-05-28 09:30:00,59.4,59.57,59.05,59.22,152500.0,44.4335,44.5607,44.1717,44.2989,152500.0
2010-05-28 09:40:00,59.22,59.24,59.0,59.13,149200.0,44.2989,44.3138,44.1343,44.2316,149200.0
2010-05-28 09:50:00,59.13,59.13,58.68,58.94,114900.0,44.2316,44.2316,43.8949,44.0894,114900.0
2010-05-28 10:00:00,58.94,59.15,58.85,58.98,147800.0,44.0894,44.2465,44.0221,44.1194,147800.0
2010-05-28 10:10:00,58.99,59.08,58.89,58.9,111900.0,44.1268,44.1942,44.052,44.0595,111900.0
2010-05-28 10:20:00,58.91,58.97,58.58,58.67,105700.0,44.067,44.1119,43.8201,43.8875,105700.0
2010-05-28 10:30:00,58.66,59.05,58.66,58.8,97800.0,43.88,44.1717,43.88,43.9847,97800.0
2010-05-28 10:40:00,58.79,58.81,58.49,58.58,94000.0,43.9772,43.9922,43.7528,43.8201,94000.0
2010-05-28 10:50:00,58.58,58.73,58.52,58.64,137100.0,43.8201,43.9323,43.7753,43.865,137100.0
2010-05-28 11:00:00,58.64,58.83,58.58,58.78,110200.0,43.865,44.0071,43.8201,43.9697,110200.0
2010-05-28 11:10:00,58.78,58.88,58.43,58.54,125800.0,43.9697,44.0446,43.7079,43.7902,125800.0
2010-05-28 11:20:00,58.53,58.61,58.44,58.5,52600.0,43.7827,43.8426,43.7154,43.7603,52600.0
2010-05-28 11:30:00,58.49,58.52,58.34,58.39,55300.0,43.7528,43.7753,43.6406,43.678,55300.0
2010-05-28 11:40:00,58.39,58.59,58.35,58.59,78600.0,43.678,43.8276,43.6481,43.8276,78600.0
2010-05-28 11:50:00,58.58,58.58,58.35,58.41,46400.0,43.8201,43.8201,43.6481,43.693,46400.0
2010-05-28 12:00:00,58.42,58.54,58.24,58.44,95600.0,43.7005,43.7902,43.5658,43.7154,95600.0
2010-05-28 12:10:00,58.44,58.48,58.32,58.43,47800.0,43.7154,43.7453,43.6256,43.7079,47800.0
2010-05-28 12:20:00,58.42,58.59,58.42,58.49,70400.0,43.7005,43.8276,43.7005,43.7528,70400.0
2010-05-28 12:30:00,58.51,58.51,57.85,57.88,171400.0,43.7678,43.7678,43.2741,43.2965,171400.0
2010-05-28 12:40:00,57.88,58.16,57.64,58.03,218400.0,43.2965,43.506,43.117,43.4087,218400.0
2010-05-28 12:50:00,58.04,58.1,57.8,57.88,136000.0,43.4162,43.4611,43.2367,43.2965,136000.0
2010-05-28 13:00:00,57.91,58.17,57.8,57.84,81800.0,43.319,43.5134,43.2367,43.2666,81800.0
2010-05-28 13:10:00,57.82,58.0,57.8,57.96,97400.0,43.2516,43.3863,43.2367,43.3564,97400.0
2010-05-28 13:20:00,57.95,57.99,57.71,57.78,106200.0,43.3489,43.3788,43.1693,43.2217,106200.0
2010-05-28 13:30:00,57.79,57.83,57.61,57.79,92300.0,43.2292,43.2591,43.0945,43.2292,92300.0
2010-05-28 13:40:00,57.79,57.81,57.49,57.6,139600.0,43.2292,43.2441,43.0048,43.0871,139600.0
2010-05-28 13:50:00,57.6,57.71,57.41,57.42,95600.0,43.0871,43.1693,42.9449,42.9524,95600.0
2010-05-28 14:00:00,57.42,57.47,57.03,57.21,225300.0,42.9524,42.9898,42.6607,42.7953,225300.0
2010-05-28 14:10:00,57.21,57.33,57.11,57.32,75000.0,42.7953,42.8851,42.7205,42.8776,75000.0
2010-05-28 14:20:00,57.33,57.44,57.2,57.42,46900.0,42.8851,42.9674,42.7878,42.9524,46900.0
2010-05-28 14:30:00,57.42,57.61,57.33,57.57,87300.0,42.9524,43.0945,42.8851,43.0646,87300.0
2010-05-28 14:40:00,57.55,57.97,57.55,57.86,118000.0,43.0497,43.3638,43.0497,43.2816,118000.0
2010-05-28 14:50:00,57.86,57.94,57.63,57.67,91600.0,43.2816,43.3414,43.1095,43.1394,91600.0
2010-05-28 15:00:00,57.66,57.89,57.63,57.81,113100.0,43.1319,43.304,43.1095,43.2441,113100.0
2010-05-28 15:10:00,57.84,58.05,57.83,58.01,136000.0,43.2666,43.4237,43.2591,43.3938,136000.0
2010-05-28 15:20:00,58.01,58.18,58.01,58.14,118500.0,43.3938,43.5209,43.3938,43.491,118500.0
2010-05-28 15:30:00,58.13,58.26,58.07,58.08,107300.0,43.4835,43.5808,43.4386,43.4461,107300.0
2010-05-28 15:40:00,58.08,58.17,57.57,57.97,293700.0,43.4461,43.5134,43.0646,43.3638,293700.0
2010-05-28 15:50:00,57.97,58.1,57.64,57.67,479100.0,43.3638,43.4611,43.117,43.1394,479100.0
2010-06-01 09:30:00,56.93,57.22,56.58,56.98,164200.0,42.5859,42.8028,42.3241,42.6233,164200.0
2010-06-01 09:40:00,57.0,57.51,57.0,57.46,135800.0,42.6382,43.0197,42.6382,42.9823,135800.0
2010-06-01 09:50:00,57.47,57.48,57.19,57.38,92000.0,42.9898,42.9973,42.7804,42.9225,92000.0
2010-06-01 10:00:00,57.39,58.04,57.39,57.94,229900.0,42.93,43.4162,42.93,43.3414,229900.0
2010-06-01 10:10:00,57.95,58.06,57.85,58.05,129400.0,43.3489,43.4312,43.2741,43.4237,129400.0
2010-06-01 10:20:00,58.05,58.52,57.97,58.39,130200.0,43.4237,43.7753,43.3638,43.678,130200.0
2010-06-01 10:30:00,58.39,58.61,58.39,58.45,191700.0,43.678,43.8426,43.678,43.7229,191700.0
2010-06-01 10:40:00,58.47,58.56,58.18,58.42,130300.0,43.7379,43.8052,43.5209,43.7005,130300.0
2010-06-01 10:50:00,58.43,58.45,58.22,58.26,81000.0,43.7079,43.7229,43.5508,43.5808,81000.0
2010-06-01 11:00:00,58.27,58.37,58.05,58.15,126200.0,43.5882,43.6631,43.4237,43.4985,126200.0
2010-06-01 11:10:00,58.14,58.2,57.96,58.06,57800.0,43.491,43.5359,43.3564,43.4312,57800.0
2010-06-01 11:20:00,58.05,58.22,57.96,58.16,55900.0,43.4237,43.5508,43.3564,43.506,55900.0
2010-06-01 11:30:00,58.17,58.28,58.0,58.1,42600.0,43.5134,43.5957,43.3863,43.4611,42600.0
2010-06-01 11:40:00,58.09,58.09,57.79,57.96,80100.0,43.4536,43.4536,43.2292,43.3564,80100.0
2010-06-01 11:50:00,57.97,57.99,57.71,57.77,79400.0,43.3638,43.3788,43.1693,43.2142,79400.0
2010-06-01 12:00:00,57.77,58.05,57.72,58.01,89200.0,43.2142,43.4237,43.1768,43.3938,89200.0
2010-06-01 12:10:00,58.01,58.13,57.94,58.01,82700.0,43.3938,43.4835,43.3414,43.3938,82700.0
2010-06-01 12:20:00,58.03,58.17,57.97,58.13,39600.0,43.4087,43.5134,43.3638,43.4835,39600.0
2010-06-01 12:30:00,58.13,58.19,58.04,58.17,31100.0,43.4835,43.5284,43.4162,43.5134,31100.0
2010-06-01 12:40:00,58.16,58.26,58.04,58.07,59000.0,43.506,43.5808,43.4162,43.4386,59000.0
2010-06-01 12:50:00,58.07,58.09,57.79,57.79,81100.0,43.4386,43.4536,43.2292,43.2292,81100.0
2010-06-01 13:00:00,57.81,58.18,57.81,58.18,71000.0,43.2441,43.5209,43.2441,43.5209,71000.0
2010-06-01 13:10:00,58.18,58.59,58.16,58.56,77500.0,43.5209,43.8276,43.506,43.8052,77500.0
2010-06-01 13:20:00,58.57,58.68,58.45,58.6,62200.0,43.8127,43.8949,43.7229,43.8351,62200.0
2010-06-01 13:30:00,58.6,58.66,58.47,58.48,44100.0,43.8351,43.88,43.7379,43.7453,44100.0
2010-06-01 13:40:00,58.47,58.5,58.36,58.46,59400.0,43.7379,43.7603,43.6556,43.7304,59400.0
2010-06-01 13:50:00,58.46,58.46,58.06,58.07,46900.0,43.7304,43.7304,43.4312,43.4386,46900.0
2010-06-01 14:00:00,58.05,58.05,57.73,57.81,178000.0,43.4237,43.4237,43.1843,43.2441,178000.0
2010-06-01 14:10:00,57.8,58.06,57.8,57.96,99800.0,43.2367,43.4312,43.2367,43.3564,99800.0
2010-06-01 14:20:00,57.93,58.21,57.9,58.13,140600.0,43.3339,43.5434,43.3115,43.4835,140600.0
2010-06-01 14:30:00,58.13,58.39,58.12,58.29,126900.0,43.4835,43.678,43.476,43.6032,126900.0
2010-06-01 14:40:00,58.26,58.5,58.19,58.37,125200.0,43.5808,43.7603,43.5284,43.6631,125200.0
2010-06-01 14:50:00,58.37,58.38,57.97,58.23,115800.0,43.6631,43.6705,43.3638,43.5583,115800.0
2010-06-01 15:00:00,58.23,58.26,58.02,58.06,146400.0,43.5583,43.5808,43.4012,43.4312,146400.0
2010-06-01 15:10:00,58.06,58.16,57.8,57.8,115700.0,43.4312,43.506,43.2367,43.2367,115700.0
2010-06-01 15:20:00,57.81,57.95,57.55,57.75,244800.0,43.2441,43.3489,43.0497,43.1993,244800.0
2010-06-01 15:30:00,57.74,57.89,57.66,57.74,195300.0,43.1918,43.304,43.1319,43.1918,195300.0
2010-06-01 15:40:00,57.73,57.76,57.3,57.41,358500.0,43.1843,43.2067,42.8626,42.9449,358500.0
2010-06-01 15:50:00,57.4,57.41,57.03,57.11,434000.0,42.9375,42.9449,42.6607,42.7205,434000.0
2010-06-02 09:30:00,58.1,58.1,57.26,57.5,263700.0,43.4611,43.4611,42.8327,43.0123,263700.0
2010-06-02 09:40:00,57.47,57.69,57.2,57.37,194500.0,42.9898,43.1544,42.7878,42.915,194500.0
2010-06-02 09:50:00,57.38,57.43,57.0,57.26,208700.0,42.9225,42.9599,42.6382,42.8327,208700.0
2010-06-02 10:00:00,57.26,57.82,57.2,57.57,222400.0,42.8327,43.2516,42.7878,43.0646,222400.0
2010-06-02 10:10:00,57.56,57.95,57.43,57.93,135200.0,43.0571,43.3489,42.9599,43.3339,135200.0
2010-06-02 10:20:00,57.92,58.12,57.89,57.89,126300.0,43.3264,43.476,43.304,43.304,126300.0
2010-06-02 10:30:00,57.9,58.27,57.89,58.18,148500.0,43.3115,43.5882,43.304,43.5209,148500.0
2010-06-02 10:40:00,58.15,58.22,57.95,57.96,107400.0,43.4985,43.5508,43.3489,43.3564,107400.0
2010-06-02 10:50:00,57.97,58.06,57.82,58.05,105200.0,43.3638,43.4312,43.2516,43.4237,105200.0
2010-06-02 11:00:00,58.02,58.33,58.01,58.23,128000.0,43.4012,43.6331,43.3938,43.5583,128000.0
2010-06-02 11:10:00,58.23,58.4,58.19,58.36,116400.0,43.5583,43.6855,43.5284,43.6556,116400.0
2010-06-02 11:20:00,58.36,58.54,58.36,58.47,117300.0,43.6556,43.7902,43.6556,43.7379,117300.0
2010-06-02 11:30:00,58.47,58.57,58.4,58.49,110600.0,43.7379,43.8127,43.6855,43.7528,110600.0
2010-06-02 11:40:00,58.48,58.75,58.47,58.73,131900.0,43.7453,43.9473,43.7379,43.9323,131900.0
2010-06-02 11:50:00,58.74,59.0,58.73,58.96,147700.0,43.9398,44.1343,43.9323,44.1044,147700.0
2010-06-02 12:00:00,58.98,59.12,58.96,59.01,118600.0,44.1194,44.2241,44.1044,44.1418,118600.0
2010-06-02 12:10:00,59.0,59.03,58.88,58.89,75800.0,44.1343,44.1568,44.0446,44.052,75800.0
2010-06-02 12:20:00,58.9,59.05,58.88,59.01,76300.0,44.0595,44.1717,44.0446,44.1418,76300.0
2010-06-02 12:30:00,58.99,59.18,58.96,59.17,113400.0,44.1268,44.269,44.1044,44.2615,113400.0
2010-06-02 12:40:00,59.17,59.45,59.15,59.43,177000.0,44.2615,44.4709,44.2465,44.456,177000.0
2010-06-02 12:50:00,59.44,59.56,59.43,59.55,236900.0,44.4635,44.5532,44.456,44.5457,236900.0
2010-06-02 13:00:00,59.55,59.64,59.4,59.42,158300.0,44.5457,44.6131,44.4335,44.4485,158300.0
2010-06-02 13:10:00,59.41,59.48,59.23,59.28,111800.0,44.441,44.4934,44.3064,44.3438,111800.0
2010-06-02 13:20:00,59.27,59.46,59.25,59.38,149700.0,44.3363,44.4784,44.3213,44.4186,149700.0
2010-06-02 13:30:00,59.37,59.43,59.34,59.35,76700.0,44.4111,44.456,44.3886,44.3961,76700.0
2010-06-02 13:40:00,59.36,59.44,59.31,59.35,136800.0,44.4036,44.4635,44.3662,44.3961,136800.0
2010-06-02 13:50:00,59.36,59.43,59.33,59.43,116500.0,44.4036,44.456,44.3812,44.456,116500.0
2010-06-02 14:00:00,59.44,59.45,59.33,59.44,158500.0,44.4635,44.4709,44.3812,44.4635,158500.0
2010-06-02 14:10:00,59.42,59.52,59.3,59.3,147400.0,44.4485,44.5233,44.3587,44.3587,147400.0
2010-06-02 14:20:00,59.31,59.5,59.26,59.45,131500.0,44.3662,44.5083,44.3288,44.4709,131500.0
2010-06-02 14:30:00,59.44,59.52,59.38,59.48,83000.0,44.4635,44.5233,44.4186,44.4934,83000.0
2010-06-02 14:40:00,59.49,59.97,59.47,59.9,261400.0,44.5009,44.8599,44.4859,44.8076,261400.0
2010-06-02 14:50:00,59.9,60.0,59.86,59.95,147500.0,44.8076,44.8824,44.7776,44.845,147500.0
2010-06-02 15:00:00,59.95,60.09,59.88,59.92,332000.0,44.845,44.9497,44.7926,44.8225,332000.0
2010-06-02 15:10:00,59.92,60.0,59.83,59.92,142800.0,44.8225,44.8824,44.7552,44.8225,142800.0
2010-06-02 15:20:00,59.92,59.97,59.81,59.85,182400.0,44.8225,44.8599,44.7402,44.7701,182400.0
2010-06-02 15:30:00,59.86,59.89,59.6,59.72,454000.0,44.7776,44.8001,44.5831,44.6729,454000.0
2010-06-02 15:40:00,59.72,59.79,59.57,59.75,367200.0,44.6729,44.7253,44.5607,44.6953,367200.0
2010-06-02 15:50:00,59.75,60.1,59.74,60.08,603000.0,44.6953,44.9572,44.6879,44.9422,603000.0
2010-06-03 09:30:00,60.41,60.86,60.4,60.55,197900.0,45.1891,45.5257,45.1816,45.2938,197900.0
2010-06-03 09:40:00,60.55,60.85,60.36,60.74,145100.0,45.2938,45.5182,45.1516,45.4359,145100.0
2010-06-03 09:50:00,60.74,60.79,60.47,60.69,130900.0,45.4359,45.4733,45.2339,45.3985,130900.0
2010-06-03 10:00:00,60.66,60.67,60.35,60.4,163800.0,45.3761,45.3835,45.1442,45.1816,163800.0
2010-06-03 10:10:00,60.4,60.58,60.23,60.35,146100.0,45.1816,45.3162,45.0544,45.1442,146100.0
2010-06-03 10:20:00,60.35,60.39,60.03,60.03,92100.0,45.1442,45.1741,44.9048,44.9048,92100.0
2010-06-03 10:30:00,60.02,60.32,59.8,59.93,170600.0,44.8973,45.1217,44.7327,44.83,170600.0
2010-06-03 10:40:00,59.94,60.19,59.93,60.13,101000.0,44.8375,45.0245,44.83,44.9796,101000.0
2010-06-03 10:50:00,60.14,60.32,59.97,60.28,83300.0,44.9871,45.1217,44.8599,45.0918,83300.0
2010-06-03 11:00:00,60.28,60.45,60.25,60.35,75200.0,45.0918,45.219,45.0694,45.1442,75200.0
2010-06-03 11:10:00,60.35,60.42,60.23,60.29,56800.0,45.1442,45.1965,45.0544,45.0993,56800.0
2010-06-03 11:20:00,60.31,60.35,60.08,60.1,49000.0,45.1142,45.1442,44.9422,44.9572,49000.0
2010-06-03 11:30:00,60.11,60.3,60.09,60.2,89000.0,44.9646,45.1068,44.9497,45.032,89000.0
2010-06-03 11:40:00,60.2,60.32,60.08,60.18,70600.0,45.032,45.1217,44.9422,45.017,70600.0
2010-06-03 11:50:00,60.22,60.25,60.01,60.08,42200.0,45.0469,45.0694,44.8898,44.9422,42200.0
2010-06-03 12:00:00,60.08,60.11,59.76,59.91,97900.0,44.9422,44.9646,44.7028,44.815,97900.0
2010-06-03 12:10:00,59.89,60.0,59.61,59.64,212200.0,44.8001,44.8824,44.5906,44.6131,212200.0
2010-06-03 12:20:00,59.66,59.7,59.21,59.44,355400.0,44.628,44.6579,44.2914,44.4635,355400.0
2010-06-03 12:30:00,59.44,59.56,59.32,59.54,119200.0,44.4635,44.5532,44.3737,44.5383,119200.0
2010-06-03 12:40:00,59.54,59.67,59.48,59.6,47300.0,44.5383,44.6355,44.4934,44.5831,47300.0
2010-06-03 12:50:00,59.58,59.6,59.49,59.58,112200.0,44.5682,44.5831,44.5009,44.5682,112200.0
2010-06-03 13:00:00,59.59,59.71,59.56,59.66,51100.0,44.5757,44.6654,44.5532,44.628,51100.0
2010-06-03 13:10:00,59.67,59.74,59.37,59.37,66600.0,44.6355,44.6879,44.4111,44.4111,66600.0
2010-06-03 13:20:00,59.37,59.49,59.32,59.43,58000.0,44.4111,44.5009,44.3737,44.456,58000.0
2010-06-03 13:30:00,59.42,59.65,59.42,59.64,64700.0,44.4485,44.6205,44.4485,44.6131,64700.0
2010-06-03 13:40:00,59.64,59.84,59.64,59.73,74100.0,44.6131,44.7627,44.6131,44.6804,74100.0
2010-06-03 13:50:00,59.72,59.76,59.57,59.6,58700.0,44.6729,44.7028,44.5607,44.5831,58700.0
2010-06-03 14:00:00,59.6,59.69,59.43,59.66,56100.0,44.5831,44.6505,44.456,44.628,56100.0
2010-06-03 14:10:00,59.67,59.94,59.63,59.75,103200.0,44.6355,44.8375,44.6056,44.6953,103200.0
2010-06-03 14:20:00,59.75,59.85,59.65,59.67,95100.0,44.6953,44.7701,44.6205,44.6355,95100.0
2010-06-03 14:30:00,59.7,59.93,59.59,59.8,105300.0,44.6579,44.83,44.5757,44.7327,105300.0
2010-06-03 14:40:00,59.8,59.97,59.78,59.86,150000.0,44.7327,44.8599,44.7178,44.7776,150000.0
2010-06-03 14:50:00,59.86,59.96,59.79,59.8,149700.0,44.7776,44.8524,44.7253,44.7327,149700.0
2010-06-03 15:00:00,59.8,59.92,59.76,59.79,152100.0,44.7327,44.8225,44.7028,44.7253,152100.0
2010-06-03 15:10:00,59.79,59.79,59.52,59.57,172200.0,44.7253,44.7253,44.5233,44.5607,172200.0
2010-06-03 15:20:00,59.58,59.88,59.56,59.85,142000.0,44.5682,44.7926,44.5532,44.7701,142000.0
2010-06-03 15:30:00,59.85,59.88,59.68,59.78,194400.0,44.7701,44.7926,44.643,44.7178,194400.0
2010-06-03 15:40:00,59.77,59.81,59.51,59.53,267400.0,44.7103,44.7402,44.5158,44.5308,267400.0
2010-06-03 15:50:00,59.52,59.71,59.47,59.68,533800.0,44.5233,44.6654,44.4859,44.643,533800.0
2010-06-04 09:30:00,58.37,59.22,58.25,58.93,171100.0,43.6631,44.2989,43.5733,44.082,171100.0
2010-06-04 09:40:00,58.95,59.23,58.74,58.97,94900.0,44.0969,44.3064,43.9398,44.1119,94900.0
2010-06-04 09:50:00,58.98,59.33,58.88,59.08,134200.0,44.1194,44.3812,44.0446,44.1942,134200.0
2010-06-04 10:00:00,59.07,59.07,58.69,58.92,101500.0,44.1867,44.1867,43.9024,44.0745,101500.0
2010-06-04 10:10:00,58.93,59.02,58.75,58.89,66700.0,44.082,44.1493,43.9473,44.052,66700.0
2010-06-04 10:20:00,58.9,59.05,58.82,58.99,116000.0,44.0595,44.1717,43.9997,44.1268,116000.0
2010-06-04 10:30:00,58.97,59.05,58.83,58.91,95300.0,44.1119,44.1717,44.0071,44.067,95300.0
2010-06-04 10:40:00,58.87,59.0,58.78,58.82,68900.0,44.0371,44.1343,43.9697,43.9997,68900.0
2010-06-04 10:50:00,58.8,58.8,58.5,58.53,64800.0,43.9847,43.9847,43.7603,43.7827,64800.0
2010-06-04 11:00:00,58.51,58.67,58.5,58.51,56200.0,43.7678,43.8875,43.7603,43.7678,56200.0
2010-06-04 11:10:00,58.51,58.52,58.1,58.1,79300.0,43.7678,43.7753,43.4611,43.4611,79300.0
2010-06-04 11:20:00,58.1,58.25,58.04,58.16,95600.0,43.4611,43.5733,43.4162,43.506,95600.0
2010-06-04 11:30:00,58.16,58.32,58.01,58.18,79900.0,43.506,43.6256,43.3938,43.5209,79900.0
2010-06-04 11:40:00,58.19,58.28,58.08,58.25,48200.0,43.5284,43.5957,43.4461,43.5733,48200.0
2010-06-04 11:50:00,58.26,58.27,58.0,58.02,47700.0,43.5808,43.5882,43.3863,43.4012,47700.0
2010-06-04 12:00:00,58.03,58.05,57.69,57.84,108900.0,43.4087,43.4237,43.1544,43.2666,108900.0
2010-06-04 12:10:00,57.83,57.95,57.68,57.68,139200.0,43.2591,43.3489,43.1469,43.1469,139200.0
2010-06-04 12:20:00,57.68,57.8,57.67,57.79,49100.0,43.1469,43.2367,43.1394,43.2292,49100.0
2010-06-04 12:30:00,57.79,57.83,57.66,57.68,91800.0,43.2292,43.2591,43.1319,43.1469,91800.0
2010-06-04 12:40:00,57.68,57.68,57.56,57.63,42100.0,43.1469,43.1469,43.0571,43.1095,42100.0
2010-06-04 12:50:00,57.63,57.72,57.63,57.65,58600.0,43.1095,43.1768,43.1095,43.1245,58600.0
2010-06-04 13:00:00,57.67,57.68,57.5,57.62,54100.0,43.1394,43.1469,43.0123,43.102,54100.0
2010-06-04 13:10:00,57.62,57.66,57.4,57.49,71100.0,43.102,43.1319,42.9375,43.0048,71100.0
2010-06-04 13:20:00,57.49,57.55,57.34,57.48,77100.0,43.0048,43.0497,42.8926,42.9973,77100.0
2010-06-04 13:30:00,57.5,57.51,57.21,57.21,90600.0,43.0123,43.0197,42.7953,42.7953,90600.0
2010-06-04 13:40:00,57.22,57.27,57.08,57.18,144100.0,42.8028,42.8402,42.6981,42.7729,144100.0
2010-06-04 13:50:00,57.19,57.21,57.0,57.02,147400.0,42.7804,42.7953,42.6382,42.6532,147400.0
2010-06-04 14:00:00,57.03,57.21,57.0,57.02,113900.0,42.6607,42.7953,42.6382,42.6532,113900.0
2010-06-04 14:10:00,57.01,57.13,57.0,57.02,99000.0,42.6457,42.7355,42.6382,42.6532,99000.0
2010-06-04 14:20:00,57.02,57.22,56.86,56.94,169700.0,42.6532,42.8028,42.5335,42.5934,169700.0
2010-06-04 14:30:00,56.94,57.09,56.87,56.99,151500.0,42.5934,42.7056,42.541,42.6308,151500.0
2010-06-04 14:40:00,56.98,57.04,56.7,56.71,111500.0,42.6233,42.6682,42.4138,42.4213,111500.0
2010-06-04 14:50:00,56.71,56.75,56.6,56.65,155500.0,42.4213,42.4512,42.339,42.3764,155500.0
2010-06-04 15:00:00,56.64,56.99,56.63,56.87,184900.0,42.3689,42.6308,42.3615,42.541,184900.0
2010-06-04 15:10:00,56.88,57.01,56.74,56.92,143200.0,42.5485,42.6457,42.4437,42.5784,143200.0
2010-06-04 15:20:00,56.92,56.99,56.65,56.69,160700.0,42.5784,42.6308,42.3764,42.4063,160700.0
2010-06-04 15:30:00,56.7,56.9,56.62,56.81,254800.0,42.4138,42.5634,42.354,42.4961,254800.0
2010-06-04 15:40:00,56.82,56.98,56.5,56.94,432600.0,42.5036,42.6233,42.2642,42.5934,432600.0
2010-06-04 15:50:00,56.95,56.98,56.58,56.86,541200.0,42.6008,42.6233,42.3241,42.5335,541200.0
2010-06-07 09:30:00,57.14,57.15,56.3,56.39,134300.0,42.743,42.7504,42.1146,42.1819,134300.0
2010-06-07 09:40:00,56.41,56.42,55.81,56.06,162500.0,42.1969,42.2044,41.7481,41.9351,162500.0
2010-06-07 09:50:00,56.06,56.6,55.95,56.4,204200.0,41.9351,42.339,41.8528,42.1894,204200.0
2010-06-07 10:00:00,56.37,56.61,56.31,56.56,136000.0,42.167,42.3465,42.1221,42.3091,136000.0
2010-06-07 10:10:00,56.55,56.66,56.35,56.44,129300.0,42.3016,42.3839,42.152,42.2193,129300.0
2010-06-07 10:20:00,56.44,56.47,56.2,56.27,118000.0,42.2193,42.2418,42.0398,42.0922,118000.0
2010-06-07 10:30:00,56.29,56.3,55.9,55.93,93600.0,42.1071,42.1146,41.8154,41.8378,93600.0
2010-06-07 10:40:00,55.93,56.03,55.75,55.79,94100.0,41.8378,41.9126,41.7032,41.7331,94100.0
2010-06-07 10:50:00,55.8,55.87,55.44,55.51,164900.0,41.7406,41.793,41.4713,41.5237,164900.0
2010-06-07 11:00:00,55.52,55.71,55.47,55.58,152900.0,41.5311,41.6733,41.4937,41.576,152900.0
2010-06-07 11:10:00,55.61,55.63,55.22,55.26,200500.0,41.5985,41.6134,41.3067,41.3366,200500.0
2010-06-07 11:20:00,55.26,55.33,55.08,55.17,176200.0,41.3366,41.389,41.202,41.2693,176200.0
2010-06-07 11:30:00,55.17,55.69,55.1,55.49,171400.0,41.2693,41.6583,41.217,41.5087,171400.0
2010-06-07 11:40:00,55.48,55.53,55.24,55.31,82000.0,41.5012,41.5386,41.3217,41.3741,82000.0
2010-06-07 11:50:00,55.31,55.72,55.31,55.71,52200.0,41.3741,41.6807,41.3741,41.6733,52200.0
2010-06-07 12:00:00,55.71,55.88,55.59,55.68,121300.0,41.6733,41.8004,41.5835,41.6508,121300.0
2010-06-07 12:10:00,55.68,55.81,55.63,55.74,44500.0,41.6508,41.7481,41.6134,41.6957,44500.0
2010-06-07 12:20:00,55.72,55.83,55.5,55.52,73000.0,41.6807,41.763,41.5162,41.5311,73000.0
2010-06-07 12:30:00,55.52,55.62,55.48,55.56,38200.0,41.5311,41.6059,41.5012,41.5611,38200.0
2010-06-07 12:40:00,55.56,55.7,55.54,55.59,50600.0,41.5611,41.6658,41.5461,41.5835,50600.0
2010-06-07 12:50:00,55.6,55.85,55.59,55.73,81200.0,41.591,41.778,41.5835,41.6882,81200.0
2010-06-07 13:00:00,55.74,55.76,55.49,55.53,90700.0,41.6957,41.7107,41.5087,41.5386,90700.0
2010-06-07 13:10:00,55.53,55.66,55.43,55.66,60900.0,41.5386,41.6359,41.4638,41.6359,60900.0
2010-06-07 13:20:00,55.66,55.75,55.61,55.75,46400.0,41.6359,41.7032,41.5985,41.7032,46400.0
2010-06-07 13:30:00,55.74,55.95,55.67,55.69,84700.0,41.6957,41.8528,41.6433,41.6583,84700.0
2010-06-07 13:40:00,55.69,55.81,55.55,55.62,57900.0,41.6583,41.7481,41.5536,41.6059,57900.0
2010-06-07 13:50:00,55.62,55.68,55.53,55.61,50700.0,41.6059,41.6508,41.5386,41.5985,50700.0
2010-06-07 14:00:00,55.6,55.74,55.51,55.62,59800.0,41.591,41.6957,41.5237,41.6059,59800.0
2010-06-07 14:10:00,55.63,55.68,55.45,55.51,60400.0,41.6134,41.6508,41.4788,41.5237,60400.0
2010-06-07 14:20:00,55.52,55.62,55.36,55.51,115500.0,41.5311,41.6059,41.4115,41.5237,115500.0
2010-06-07 14:30:00,55.51,55.61,55.33,55.39,100200.0,41.5237,41.5985,41.389,41.4339,100200.0
2010-06-07 14:40:00,55.37,55.4,55.19,55.31,129300.0,41.4189,41.4414,41.2843,41.3741,129300.0
2010-06-07 14:50:00,55.31,55.35,55.2,55.28,114400.0,41.3741,41.404,41.2918,41.3516,114400.0
2010-06-07 15:00:00,55.28,55.58,55.28,55.51,141300.0,41.3516,41.576,41.3516,41.5237,141300.0
2010-06-07 15:10:00,55.54,55.54,55.17,55.2,144300.0,41.5461,41.5461,41.2693,41.2918,144300.0
2010-06-07 15:20:00,55.21,55.21,54.9,54.91,212100.0,41.2992,41.2992,41.0674,41.0748,212100.0
2010-06-07 15:30:00,54.91,55.2,54.89,55.1,258900.0,41.0748,41.2918,41.0599,41.217,258900.0
2010-06-07 15:40:00,55.11,55.13,54.78,54.88,393800.0,41.2244,41.2394,40.9776,41.0524,393800.0
2010-06-07 15:50:00,54.89,54.99,54.71,54.8,547800.0,41.0599,41.1347,40.9252,40.9926,547800.0
2010-06-08 09:30:00,55.01,55.72,54.7,55.68,212600.0,41.1496,41.6807,40.9177,41.6508,212600.0
2010-06-08 09:40:00,55.67,55.7,54.98,55.11,188000.0,41.6433,41.6658,41.1272,41.2244,188000.0
2010-06-08 09:50:00,55.12,55.12,54.55,54.72,148200.0,41.2319,41.2319,40.8055,40.9327,148200.0
2010-06-08 10:00:00,54.72,55.25,54.52,55.22,133000.0,40.9327,41.3292,40.7831,41.3067,133000.0
2010-06-08 10:10:00,55.23,55.25,54.5,54.56,92400.0,41.3142,41.3292,40.7681,40.813,92400.0
2010-06-08 10:20:00,54.53,54.71,54.46,54.51,106800.0,40.7906,40.9252,40.7382,40.7756,106800.0
2010-06-08 10:30:00,54.5,54.67,54.43,54.49,172700.0,40.7681,40.8953,40.7158,40.7607,172700.0
2010-06-08 10:40:00,54.49,54.53,54.17,54.29,170200.0,40.7607,40.7906,40.5213,40.6111,170200.0
2010-06-08 10:50:00,54.29,54.6,54.23,54.56,153400.0,40.6111,40.8429,40.5662,40.813,153400.0
2010-06-08 11:00:00,54.55,54.61,54.1,54.2,139900.0,40.8055,40.8504,40.4689,40.5437,139900.0
2010-06-08 11:10:00,54.2,54.29,54.01,54.23,182300.0,40.5437,40.6111,40.4016,40.5662,182300.0
2010-06-08 11:20:00,54.24,54.73,54.24,54.58,275600.0,40.5736,40.9402,40.5736,40.828,275600.0
2010-06-08 11:30:00,54.58,54.9,54.53,54.87,153700.0,40.828,41.0674,40.7906,41.0449,153700.0
2010-06-08 11:40:00,54.87,54.88,54.38,54.5,203400.0,41.0449,41.0524,40.6784,40.7681,203400.0
2010-06-08 11:50:00,54.51,55.08,54.5,54.88,191000.0,40.7756,41.202,40.7681,41.0524,191000.0
2010-06-08 12:00:00,54.88,54.93,54.6,54.69,140200.0,41.0524,41.0898,40.8429,40.9103,140200.0
2010-06-08 12:10:00,54.67,54.69,54.39,54.47,95100.0,40.8953,40.9103,40.6859,40.7457,95100.0
2010-06-08 12:20:00,54.48,54.55,54.35,54.54,76300.0,40.7532,40.8055,40.6559,40.7981,76300.0
2010-06-08 12:30:00,54.54,54.71,54.48,54.64,92400.0,40.7981,40.9252,40.7532,40.8729,92400.0
2010-06-08 12:40:00,54.65,54.76,54.61,54.66,73100.0,40.8803,40.9626,40.8504,40.8878,73100.0
2010-06-08 12:50:00,54.67,54.97,54.66,54.88,69100.0,40.8953,41.1197,40.8878,41.0524,69100.0
2010-06-08 13:00:00,54.87,55.03,54.67,54.75,95400.0,41.0449,41.1646,40.8953,40.9551,95400.0
2010-06-08 13:10:00,54.73,54.78,54.55,54.6,76800.0,40.9402,40.9776,40.8055,40.8429,76800.0
2010-06-08 13:20:00,54.61,54.63,54.35,54.42,69100.0,40.8504,40.8654,40.6559,40.7083,69100.0
2010-06-08 13:30:00,54.44,54.5,54.18,54.31,136200.0,40.7233,40.7681,40.5288,40.626,136200.0
2010-06-08 13:40:00,54.31,54.34,54.04,54.04,88000.0,40.626,40.6485,40.424,40.424,88000.0
2010-06-08 13:50:00,54.03,54.35,53.95,54.35,168400.0,40.4166,40.6559,40.3567,40.6559,168400.0
2010-06-08 14:00:00,54.35,54.45,54.2,54.21,83400.0,40.6559,40.7307,40.5437,40.5512,83400.0
2010-06-08 14:10:00,54.19,54.3,54.04,54.29,98400.0,40.5362,40.6185,40.424,40.6111,98400.0
2010-06-08 14:20:00,54.31,54.73,54.31,54.54,133400.0,40.626,40.9402,40.626,40.7981,133400.0
2010-06-08 14:30:00,54.55,54.84,54.52,54.68,100000.0,40.8055,41.0225,40.7831,40.9028,100000.0
2010-06-08 14:40:00,54.68,54.85,54.66,54.71,117800.0,40.9028,41.03,40.8878,40.9252,117800.0
2010-06-08 14:50:00,54.72,54.72,54.38,54.45,98300.0,40.9327,40.9327,40.6784,40.7307,98300.0
2010-06-08 15:00:00,54.46,54.69,54.36,54.63,142700.0,40.7382,40.9103,40.6634,40.8654,142700.0
2010-06-08 15:10:00,54.64,54.7,54.29,54.41,194500.0,40.8729,40.9177,40.6111,40.7008,194500.0
2010-06-08 15:20:00,54.41,54.85,54.4,54.84,195800.0,40.7008,41.03,40.6933,41.0225,195800.0
2010-06-08 15:30:00,54.85,55.03,54.7,55.0,332700.0,41.03,41.1646,40.9177,41.1422,332700.0
2010-06-08 15:40:00,55.0,55.1,54.85,54.86,264700.0,41.1422,41.217,41.03,41.0374,264700.0
2010-06-08 15:50:00,54.87,55.15,54.87,55.07,514700.0,41.0449,41.2544,41.0449,41.1945,514700.0
2010-06-09 09:30:00,55.76,56.3,55.48,55.95,160200.0,41.7107,42.1146,41.5012,41.8528,160200.0
2010-06-09 09:40:00,55.98,56.19,55.94,56.09,87100.0,41.8752,42.0323,41.8453,41.9575,87100.0
2010-06-09 09:50:00,56.11,56.35,55.88,56.31,118000.0,41.9725,42.152,41.8004,42.1221,118000.0
2010-06-09 10:00:00,56.31,56.45,56.08,56.11,163300.0,42.1221,42.2268,41.95,41.9725,163300.0
2010-06-09 10:10:00,56.11,56.57,56.07,56.49,97100.0,41.9725,42.3166,41.9426,42.2567,97100.0
2010-06-09 10:20:00,56.52,56.66,56.49,56.58,103900.0,42.2792,42.3839,42.2567,42.3241,103900.0
2010-06-09 10:30:00,56.58,56.69,56.25,56.31,119700.0,42.3241,42.4063,42.0772,42.1221,119700.0
2010-06-09 10:40:00,56.31,56.72,56.22,56.67,109400.0,42.1221,42.4288,42.0548,42.3914,109400.0
2010-06-09 10:50:00,56.67,56.84,56.62,56.83,62400.0,42.3914,42.5186,42.354,42.5111,62400.0
2010-06-09 11:00:00,56.82,56.99,56.77,56.96,113600.0,42.5036,42.6308,42.4662,42.6083,113600.0
2010-06-09 11:10:00,56.96,57.0,56.76,56.92,103100.0,42.6083,42.6382,42.4587,42.5784,103100.0
2010-06-09 11:20:00,56.93,57.35,56.91,57.2,142800.0,42.5859,42.9001,42.5709,42.7878,142800.0
2010-06-09 11:30:00,57.19,57.37,57.15,57.25,72100.0,42.7804,42.915,42.7504,42.8252,72100.0
2010-06-09 11:40:00,57.26,57.45,57.06,57.07,61800.0,42.8327,42.9749,42.6831,42.6906,61800.0
2010-06-09 11:50:00,57.08,57.15,56.95,56.96,76800.0,42.6981,42.7504,42.6008,42.6083,76800.0
2010-06-09 12:00:00,56.96,56.98,56.81,56.95,68400.0,42.6083,42.6233,42.4961,42.6008,68400.0
2010-06-09 12:10:00,56.95,57.01,56.85,56.88,42500.0,42.6008,42.6457,42.526,42.5485,42500.0
2010-06-09 12:20:00,56.89,57.1,56.86,56.88,68900.0,42.556,42.713,42.5335,42.5485,68900.0
2010-06-09 12:30:00,56.88,56.92,56.62,56.73,76100.0,42.5485,42.5784,42.354,42.4363,76100.0
2010-06-09 12:40:00,56.73,56.78,56.61,56.75,49100.0,42.4363,42.4737,42.3465,42.4512,49100.0
2010-06-09 12:50:00,56.76,56.79,56.52,56.52,41900.0,42.4587,42.4811,42.2792,42.2792,41900.0
2010-06-09 13:00:00,56.53,56.63,56.51,56.51,54600.0,42.2867,42.3615,42.2717,42.2717,54600.0
2010-06-09 13:10:00,56.51,56.79,56.51,56.72,61200.0,42.2717,42.4811,42.2717,42.4288,61200.0
2010-06-09 13:20:00,56.74,56.76,56.57,56.58,58000.0,42.4437,42.4587,42.3166,42.3241,58000.0
2010-06-09 13:30:00,56.59,56.64,56.46,56.47,78500.0,42.3315,42.3689,42.2343,42.2418,78500.0
2010-06-09 13:40:00,56.46,56.68,56.39,56.59,84400.0,42.2343,42.3989,42.1819,42.3315,84400.0
2010-06-09 13:50:00,56.6,56.7,56.48,56.62,58200.0,42.339,42.4138,42.2493,42.354,58200.0
2010-06-09 14:00:00,56.62,56.71,56.28,56.39,106800.0,42.354,42.4213,42.0996,42.1819,106800.0
2010-06-09 14:10:00,56.4,56.62,56.35,56.47,70800.0,42.1894,42.354,42.152,42.2418,70800.0
2010-06-09 14:20:00,56.47,56.52,56.31,56.51,78500.0,42.2418,42.2792,42.1221,42.2717,78500.0
2010-06-09 14:30:00,56.5,56.59,56.37,56.48,89400.0,42.2642,42.3315,42.167,42.2493,89400.0
2010-06-09 14:40:00,56.49,56.49,56.13,56.19,105300.0,42.2567,42.2567,41.9874,42.0323,105300.0
2010-06-09 14:50:00,56.2,56.25,55.74,55.75,135500.0,42.0398,42.0772,41.6957,41.7032,135500.0
2010-06-09 15:00:00,55.74,56.0,55.69,55.93,100500.0,41.6957,41.8902,41.6583,41.8378,100500.0
2010-06-09 15:10:00,55.92,55.92,55.34,55.35,183900.0,41.8304,41.8304,41.3965,41.404,183900.0
2010-06-09 15:20:00,55.34,55.65,55.32,55.61,279700.0,41.3965,41.6284,41.3815,41.5985,279700.0
2010-06-09 15:30:00,55.63,55.63,55.06,55.18,275900.0,41.6134,41.6134,41.187,41.2768,275900.0
2010-06-09 15:40:00,55.19,55.35,55.07,55.23,272000.0,41.2843,41.404,41.1945,41.3142,272000.0
2010-06-09 15:50:00,55.23,55.79,54.94,55.28,550800.0,41.3142,41.7331,41.0973,41.3516,550800.0
2010-06-10 09:30:00,56.84,57.08,56.55,56.81,152700.0,42.5186,42.6981,42.3016,42.4961,152700.0
2010-06-10 09:40:00,56.87,57.0,56.56,56.89,181900.0,42.541,42.6382,42.3091,42.556,181900.0
2010-06-10 09:50:00,56.9,57.36,56.84,57.36,254500.0,42.5634,42.9075,42.5186,42.9075,254500.0
2010-06-10 10:00:00,57.36,57.55,57.31,57.41,247300.0,42.9075,43.0497,42.8701,42.9449,247300.0
2010-06-10 10:10:00,57.41,57.44,57.27,57.3,118900.0,42.9449,42.9674,42.8402,42.8626,118900.0
2010-06-10 10:20:00,57.3,57.34,56.97,57.12,143100.0,42.8626,42.8926,42.6158,42.728,143100.0
2010-06-10 10:30:00,57.15,57.36,57.12,57.19,91100.0,42.7504,42.9075,42.728,42.7804,91100.0
2010-06-10 10:40:00,57.19,57.31,57.06,57.25,167400.0,42.7804,42.8701,42.6831,42.8252,167400.0
2010-06-10 10:50:00,57.24,57.36,57.18,57.34,69900.0,42.8178,42.9075,42.7729,42.8926,69900.0
2010-06-10 11:00:00,57.34,57.52,57.33,57.5,79200.0,42.8926,43.0272,42.8851,43.0123,79200.0
2010-06-10 11:10:00,57.52,57.65,57.51,57.64,71100.0,43.0272,43.1245,43.0197,43.117,71100.0
2010-06-10 11:20:00,57.64,57.67,57.51,57.52,118500.0,43.117,43.1394,43.0197,43.0272,118500.0
2010-06-10 11:30:00,57.51,57.52,57.3,57.43,74600.0,43.0197,43.0272,42.8626,42.9599,74600.0
2010-06-10 11:40:00,57.43,57.43,57.07,57.12,96100.0,42.9599,42.9599,42.6906,42.728,96100.0
2010-06-10 11:50:00,57.13,57.3,57.13,57.23,53600.0,42.7355,42.8626,42.7355,42.8103,53600.0
2010-06-10 12:00:00,57.24,57.27,55.27,57.1,86100.0,42.8178,42.8402,41.3441,42.713,86100.0
2010-06-10 12:10:00,57.13,57.17,57.0,57.04,41200.0,42.7355,42.7654,42.6382,42.6682,41200.0
2010-06-10 12:20:00,57.04,57.25,57.04,57.23,76300.0,42.6682,42.8252,42.6682,42.8103,76300.0
2010-06-10 12:30:00,57.24,57.4,57.1,57.22,64900.0,42.8178,42.9375,42.713,42.8028,64900.0
2010-06-10 12:40:00,57.23,57.23,56.93,57.06,79300.0,42.8103,42.8103,42.5859,42.6831,79300.0
2010-06-10 12:50:00,57.05,57.19,56.98,57.13,54000.0,42.6756,42.7804,42.6233,42.7355,54000.0
2010-06-10 13:00:00,57.12,57.12,56.92,57.0,65200.0,42.728,42.728,42.5784,42.6382,65200.0
2010-06-10 13:10:00,57.01,57.11,56.91,57.0,58900.0,42.6457,42.7205,42.5709,42.6382,58900.0
2010-06-10 13:20:00,56.98,57.25,56.94,57.21,60800.0,42.6233,42.8252,42.5934,42.7953,60800.0
2010-06-10 13:30:00,57.2,57.34,57.19,57.27,63800.0,42.7878,42.8926,42.7804,42.8402,63800.0
2010-06-10 13:40:00,57.28,57.55,57.21,57.54,70700.0,42.8477,43.0497,42.7953,43.0422,70700.0
2010-06-10 13:50:00,57.54,57.55,57.39,57.41,71400.0,43.0422,43.0497,42.93,42.9449,71400.0
2010-06-10 14:00:00,57.4,57.4,57.14,57.17,54500.0,42.9375,42.9375,42.743,42.7654,54500.0
2010-06-10 14:10:00,57.17,57.39,57.1,57.33,96200.0,42.7654,42.93,42.713,42.8851,96200.0
2010-06-10 14:20:00,57.33,57.47,57.29,57.42,83400.0,42.8851,42.9898,42.8552,42.9524,83400.0
2010-06-10 14:30:00,57.42,57.69,57.42,57.6,69200.0,42.9524,43.1544,42.9524,43.0871,69200.0
2010-06-10 14:40:00,57.59,57.85,57.59,57.77,82300.0,43.0796,43.2741,43.0796,43.2142,82300.0
2010-06-10 14:50:00,57.77,57.77,57.63,57.63,65000.0,43.2142,43.2142,43.1095,43.1095,65000.0
2010-06-10 15:00:00,57.63,57.75,57.5,57.74,76500.0,43.1095,43.1993,43.0123,43.1918,76500.0
2010-06-10 15:10:00,57.74,57.95,57.62,57.92,83400.0,43.1918,43.3489,43.102,43.3264,83400.0
2010-06-10 15:20:00,57.92,58.0,57.77,57.81,137300.0,43.3264,43.3863,43.2142,43.2441,137300.0
2010-06-10 15:30:00,57.82,57.94,57.7,57.7,115600.0,43.2516,43.3414,43.1619,43.1619,115600.0
2010-06-10 15:40:00,57.7,57.83,57.69,57.75,243400.0,43.1619,43.2591,43.1544,43.1993,243400.0
2010-06-10 15:50:00,57.75,57.97,57.74,57.89,322100.0,43.1993,43.3638,43.1918,43.304,322100.0
2010-06-11 09:30:00,57.23,57.75,56.95,57.57,144700.0,42.8103,43.1993,42.6008,43.0646,144700.0
2010-06-11 09:40:00,57.59,57.8,57.57,57.78,81700.0,43.0796,43.2367,43.0646,43.2217,81700.0
2010-06-11 09:50:00,57.77,58.3,57.74,58.27,137900.0,43.2142,43.6107,43.1918,43.5882,137900.0
2010-06-11 10:00:00,58.23,58.61,58.09,58.59,160100.0,43.5583,43.8426,43.4536,43.8276,160100.0
2010-06-11 10:10:00,58.6,58.76,58.21,58.32,156500.0,43.8351,43.9548,43.5434,43.6256,156500.0
2010-06-11 10:20:00,58.32,58.78,58.28,58.75,112900.0,43.6256,43.9697,43.5957,43.9473,112900.0
2010-06-11 10:30:00,58.75,58.97,58.53,58.59,155800.0,43.9473,44.1119,43.7827,43.8276,155800.0
2010-06-11 10:40:00,58.59,58.62,58.35,58.37,89300.0,43.8276,43.8501,43.6481,43.6631,89300.0
2010-06-11 10:50:00,58.39,58.4,58.03,58.07,59300.0,43.678,43.6855,43.4087,43.4386,59300.0
2010-06-11 11:00:00,58.08,58.11,57.92,57.99,40500.0,43.4461,43.4686,43.3264,43.3788,40500.0
2010-06-11 11:10:00,57.99,58.13,57.8,57.92,52600.0,43.3788,43.4835,43.2367,43.3264,52600.0
2010-06-11 11:20:00,57.91,58.21,57.83,58.1,54000.0,43.319,43.5434,43.2591,43.4611,54000.0
2010-06-11 11:30:00,58.1,58.19,58.01,58.12,66700.0,43.4611,43.5284,43.3938,43.476,66700.0
2010-06-11 11:40:00,58.11,58.17,58.0,58.15,48300.0,43.4686,43.5134,43.3863,43.4985,48300.0
2010-06-11 11:50:00,58.16,58.31,58.12,58.21,40200.0,43.506,43.6182,43.476,43.5434,40200.0
2010-06-11 12:00:00,58.2,58.27,58.09,58.24,63700.0,43.5359,43.5882,43.4536,43.5658,63700.0
2010-06-11 12:10:00,58.25,58.31,58.15,58.21,34100.0,43.5733,43.6182,43.4985,43.5434,34100.0
2010-06-11 12:20:00,58.21,58.23,57.95,58.05,43500.0,43.5434,43.5583,43.3489,43.4237,43500.0
2010-06-11 12:30:00,58.06,58.07,57.94,57.99,37700.0,43.4312,43.4386,43.3414,43.3788,37700.0
2010-06-11 12:40:00,58.0,58.25,57.99,58.13,31200.0,43.3863,43.5733,43.3788,43.4835,31200.0
2010-06-11 12:50:00,58.13,58.17,58.0,58.12,27800.0,43.4835,43.5134,43.3863,43.476,27800.0
2010-06-11 13:00:00,58.12,58.36,58.12,58.3,34000.0,43.476,43.6556,43.476,43.6107,34000.0
2010-06-11 13:10:00,58.29,58.45,58.27,58.38,27600.0,43.6032,43.7229,43.5882,43.6705,27600.0
2010-06-11 13:20:00,58.38,58.39,58.25,58.32,31500.0,43.6705,43.678,43.5733,43.6256,31500.0
2010-06-11 13:30:00,58.32,58.35,58.12,58.26,57600.0,43.6256,43.6481,43.476,43.5808,57600.0
2010-06-11 13:40:00,58.26,58.26,57.98,58.02,34700.0,43.5808,43.5808,43.3713,43.4012,34700.0
2010-06-11 13:50:00,58.01,58.1,57.92,58.01,43800.0,43.3938,43.4611,43.3264,43.3938,43800.0
2010-06-11 14:00:00,58.01,58.12,57.96,58.06,56300.0,43.3938,43.476,43.3564,43.4312,56300.0
2010-06-11 14:10:00,58.06,58.08,57.76,57.81,67500.0,43.4312,43.4461,43.2067,43.2441,67500.0
2010-06-11 14:20:00,57.81,57.91,57.77,57.84,96800.0,43.2441,43.319,43.2142,43.2666,96800.0
2010-06-11 14:30:00,57.84,57.9,57.78,57.8,121900.0,43.2666,43.3115,43.2217,43.2367,121900.0
2010-06-11 14:40:00,57.8,58.06,57.78,57.99,42000.0,43.2367,43.4312,43.2217,43.3788,42000.0
2010-06-11 14:50:00,58.0,58.19,57.97,58.14,139900.0,43.3863,43.5284,43.3638,43.491,139900.0
2010-06-11 15:00:00,58.15,58.24,58.03,58.06,99800.0,43.4985,43.5658,43.4087,43.4312,99800.0
2010-06-11 15:10:00,58.06,58.14,57.98,58.05,63300.0,43.4312,43.491,43.3713,43.4237,63300.0
2010-06-11 15:20:00,58.04,58.32,57.96,58.21,97900.0,43.4162,43.6256,43.3564,43.5434,97900.0
2010-06-11 15:30:00,58.21,58.52,58.16,58.51,118500.0,43.5434,43.7753,43.506,43.7678,118500.0
2010-06-11 15:40:00,58.51,58.8,58.49,58.79,234200.0,43.7678,43.9847,43.7528,43.9772,234200.0
2010-06-11 15:50:00,58.78,58.88,58.67,58.83,340000.0,43.9697,44.0446,43.8875,44.0071,340000.0
2010-06-14 09:30:00,59.45,59.69,59.01,59.05,120800.0,44.4709,44.6505,44.1418,44.1717,120800.0
2010-06-14 09:40:00,59.04,59.29,58.95,59.27,134400.0,44.1642,44.3512,44.0969,44.3363,134400.0
2010-06-14 09:50:00,59.29,59.35,58.7,58.81,163400.0,44.3512,44.3961,43.9099,43.9922,163400.0
2010-06-14 10:00:00,58.81,59.03,58.79,58.87,94700.0,43.9922,44.1568,43.9772,44.0371,94700.0
2010-06-14 10:10:00,58.87,59.24,58.86,59.22,103100.0,44.0371,44.3138,44.0296,44.2989,103100.0
2010-06-14 10:20:00,59.24,59.39,59.15,59.3,89000.0,44.3138,44.4261,44.2465,44.3587,89000.0
2010-06-14 10:30:00,59.31,59.31,58.99,59.16,83400.0,44.3662,44.3662,44.1268,44.254,83400.0
2010-06-14 10:40:00,59.16,59.3,58.93,58.93,132600.0,44.254,44.3587,44.082,44.082,132600.0
2010-06-14 10:50:00,58.93,59.04,58.76,58.83,267200.0,44.082,44.1642,43.9548,44.0071,267200.0
2010-06-14 11:00:00,58.81,59.12,58.78,59.12,180200.0,43.9922,44.2241,43.9697,44.2241,180200.0
2010-06-14 11:10:00,59.13,59.26,59.06,59.25,131500.0,44.2316,44.3288,44.1792,44.3213,131500.0
2010-06-14 11:20:00,59.25,59.37,58.95,58.96,139800.0,44.3213,44.4111,44.0969,44.1044,139800.0
2010-06-14 11:30:00,58.98,59.07,58.87,59.05,93400.0,44.1194,44.1867,44.0371,44.1717,93400.0
2010-06-14 11:40:00,59.06,59.19,59.03,59.16,80800.0,44.1792,44.2764,44.1568,44.254,80800.0
2010-06-14 11:50:00,59.16,59.29,59.07,59.22,94500.0,44.254,44.3512,44.1867,44.2989,94500.0
2010-06-14 12:00:00,59.21,59.38,59.14,59.16,181500.0,44.2914,44.4186,44.239,44.254,181500.0
2010-06-14 12:10:00,59.19,59.2,59.02,59.07,62000.0,44.2764,44.2839,44.1493,44.1867,62000.0
2010-06-14 12:20:00,59.08,59.2,59.07,59.15,44700.0,44.1942,44.2839,44.1867,44.2465,44700.0
2010-06-14 12:30:00,59.16,59.23,59.05,59.05,55000.0,44.254,44.3064,44.1717,44.1717,55000.0
2010-06-14 12:40:00,59.04,59.17,58.94,58.94,53100.0,44.1642,44.2615,44.0894,44.0894,53100.0
2010-06-14 12:50:00,58.95,58.97,58.75,58.76,57700.0,44.0969,44.1119,43.9473,43.9548,57700.0
2010-06-14 13:00:00,58.76,58.9,58.68,58.79,69300.0,43.9548,44.0595,43.8949,43.9772,69300.0
2010-06-14 13:10:00,58.79,58.85,58.45,58.53,182800.0,43.9772,44.0221,43.7229,43.7827,182800.0
2010-06-14 13:20:00,58.54,58.66,58.39,58.39,84100.0,43.7902,43.88,43.678,43.678,84100.0
2010-06-14 13:30:00,58.4,58.45,58.32,58.39,154000.0,43.6855,43.7229,43.6256,43.678,154000.0
2010-06-14 13:40:00,58.38,58.41,58.08,58.08,176600.0,43.6705,43.693,43.4461,43.4461,176600.0
2010-06-14 13:50:00,58.09,58.17,57.91,57.91,149500.0,43.4536,43.5134,43.319,43.319,149500.0
2010-06-14 14:00:00,57.9,57.97,57.51,57.59,332300.0,43.3115,43.3638,43.0197,43.0796,332300.0
2010-06-14 14:10:00,57.6,57.66,57.27,57.49,238200.0,43.0871,43.1319,42.8402,43.0048,238200.0
2010-06-14 14:20:00,57.47,57.67,57.42,57.65,186000.0,42.9898,43.1394,42.9524,43.1245,186000.0
2010-06-14 14:30:00,57.65,57.66,57.43,57.53,134700.0,43.1245,43.1319,42.9599,43.0347,134700.0
2010-06-14 14:40:00,57.51,57.96,57.45,57.94,266200.0,43.0197,43.3564,42.9749,43.3414,266200.0
2010-06-14 14:50:00,57.94,58.11,57.86,58.02,152100.0,43.3414,43.4686,43.2816,43.4012,152100.0
2010-06-14 15:00:00,58.02,58.08,57.85,58.05,177200.0,43.4012,43.4461,43.2741,43.4237,177200.0
2010-06-14 15:10:00,58.06,58.27,58.0,58.19,155700.0,43.4312,43.5882,43.3863,43.5284,155700.0
2010-06-14 15:20:00,58.19,58.22,57.94,58.07,172400.0,43.5284,43.5508,43.3414,43.4386,172400.0
2010-06-14 15:30:00,58.08,58.09,57.41,57.58,238700.0,43.4461,43.4536,42.9449,43.0721,238700.0
2010-06-14 15:40:00,57.59,57.89,57.52,57.72,192000.0,43.0796,43.304,43.0272,43.1768,192000.0
2010-06-14 15:50:00,57.71,57.71,57.46,57.63,411100.0,43.1693,43.1693,42.9823,43.1095,411100.0
2010-06-15 09:30:00,58.46,58.73,57.91,58.17,188600.0,43.7304,43.9323,43.319,43.5134,188600.0
2010-06-15 09:40:00,58.18,58.36,57.92,57.96,181700.0,43.5209,43.6556,43.3264,43.3564,181700.0
2010-06-15 09:50:00,57.93,58.28,57.93,58.08,159600.0,43.3339,43.5957,43.3339,43.4461,159600.0
2010-06-15 10:00:00,58.08,58.14,57.72,57.73,261300.0,43.4461,43.491,43.1768,43.1843,261300.0
2010-06-15 10:10:00,57.73,57.76,57.4,57.46,223600.0,43.1843,43.2067,42.9375,42.9823,223600.0
2010-06-15 10:20:00,57.47,57.73,57.46,57.55,230700.0,42.9898,43.1843,42.9823,43.0497,230700.0
2010-06-15 10:30:00,57.57,57.71,57.4,57.62,211700.0,43.0646,43.1693,42.9375,43.102,211700.0
2010-06-15 10:40:00,57.62,57.88,57.57,57.86,257200.0,43.102,43.2965,43.0646,43.2816,257200.0
2010-06-15 10:50:00,57.87,58.08,57.81,58.06,189200.0,43.289,43.4461,43.2441,43.4312,189200.0
2010-06-15 11:00:00,58.07,58.21,58.05,58.17,124900.0,43.4386,43.5434,43.4237,43.5134,124900.0
2010-06-15 11:10:00,58.17,58.28,58.11,58.22,91900.0,43.5134,43.5957,43.4686,43.5508,91900.0
2010-06-15 11:20:00,58.23,58.39,58.23,58.26,80200.0,43.5583,43.678,43.5583,43.5808,80200.0
2010-06-15 11:30:00,58.26,58.35,58.21,58.31,99800.0,43.5808,43.6481,43.5434,43.6182,99800.0
2010-06-15 11:40:00,58.31,58.4,58.28,58.29,129300.0,43.6182,43.6855,43.5957,43.6032,129300.0
2010-06-15 11:50:00,58.29,58.44,58.28,58.35,212400.0,43.6032,43.7154,43.5957,43.6481,212400.0
2010-06-15 12:00:00,58.36,58.43,58.33,58.33,144200.0,43.6556,43.7079,43.6331,43.6331,144200.0
2010-06-15 12:10:00,58.34,58.49,58.25,58.36,117700.0,43.6406,43.7528,43.5733,43.6556,117700.0
2010-06-15 12:20:00,58.37,58.4,58.25,58.35,105100.0,43.6631,43.6855,43.5733,43.6481,105100.0
2010-06-15 12:30:00,58.35,58.59,58.35,58.53,97700.0,43.6481,43.8276,43.6481,43.7827,97700.0
2010-06-15 12:40:00,58.53,58.65,58.47,58.61,110000.0,43.7827,43.8725,43.7379,43.8426,110000.0
2010-06-15 12:50:00,58.62,58.72,58.55,58.7,68000.0,43.8501,43.9249,43.7977,43.9099,68000.0
2010-06-15 13:00:00,58.72,58.72,58.47,58.51,93800.0,43.9249,43.9249,43.7379,43.7678,93800.0
2010-06-15 13:10:00,58.52,58.73,58.49,58.68,191900.0,43.7753,43.9323,43.7528,43.8949,191900.0
2010-06-15 13:20:00,58.69,58.72,58.38,58.41,159800.0,43.9024,43.9249,43.6705,43.693,159800.0
2010-06-15 13:30:00,58.41,58.53,58.39,58.48,73700.0,43.693,43.7827,43.678,43.7453,73700.0
2010-06-15 13:40:00,58.48,58.58,58.38,58.55,193500.0,43.7453,43.8201,43.6705,43.7977,193500.0
2010-06-15 13:50:00,58.55,58.68,58.52,58.64,38200.0,43.7977,43.8949,43.7753,43.865,38200.0
2010-06-15 14:00:00,58.65,58.92,58.65,58.91,84700.0,43.8725,44.0745,43.8725,44.067,84700.0
2010-06-15 14:10:00,58.92,59.15,58.88,59.14,159500.0,44.0745,44.2465,44.0446,44.239,159500.0
2010-06-15 14:20:00,59.13,59.23,59.11,59.15,94500.0,44.2316,44.3064,44.2166,44.2465,94500.0
2010-06-15 14:30:00,59.15,59.2,59.1,59.17,110700.0,44.2465,44.2839,44.2091,44.2615,110700.0
2010-06-15 14:40:00,59.18,59.25,59.13,59.24,136000.0,44.269,44.3213,44.2316,44.3138,136000.0
2010-06-15 14:50:00,59.23,59.32,59.21,59.25,121700.0,44.3064,44.3737,44.2914,44.3213,121700.0
2010-06-15 15:00:00,59.25,59.28,59.15,59.21,131700.0,44.3213,44.3438,44.2465,44.2914,131700.0
2010-06-15 15:10:00,59.21,59.43,59.17,59.38,124500.0,44.2914,44.456,44.2615,44.4186,124500.0
2010-06-15 15:20:00,59.37,59.45,59.35,59.4,118700.0,44.4111,44.4709,44.3961,44.4335,118700.0
2010-06-15 15:30:00,59.4,59.47,59.23,59.4,204000.0,44.4335,44.4859,44.3064,44.4335,204000.0
2010-06-15 15:40:00,59.41,59.46,59.35,59.43,237000.0,44.441,44.4784,44.3961,44.456,237000.0
2010-06-15 15:50:00,59.43,59.51,59.4,59.48,391600.0,44.456,44.5158,44.4335,44.4934,391600.0
2010-06-16 09:30:00,59.01,59.2,58.75,59.15,120500.0,44.1418,44.2839,43.9473,44.2465,120500.0
2010-06-16 09:40:00,59.13,59.4,59.06,59.37,148500.0,44.2316,44.4335,44.1792,44.4111,148500.0
2010-06-16 09:50:00,59.38,59.42,59.16,59.34,152200.0,44.4186,44.4485,44.254,44.3886,152200.0
2010-06-16 10:00:00,59.34,59.49,59.08,59.13,181300.0,44.3886,44.5009,44.1942,44.2316,181300.0
2010-06-16 10:10:00,59.09,59.15,58.93,59.03,82400.0,44.2016,44.2465,44.082,44.1568,82400.0
2010-06-16 10:20:00,59.03,59.04,58.9,58.94,79100.0,44.1568,44.1642,44.0595,44.0894,79100.0
2010-06-16 10:30:00,58.92,58.99,58.62,58.62,104400.0,44.0745,44.1268,43.8501,43.8501,104400.0
2010-06-16 10:40:00,58.65,58.92,58.64,58.73,93600.0,43.8725,44.0745,43.865,43.9323,93600.0
2010-06-16 10:50:00,58.72,58.94,58.66,58.91,63700.0,43.9249,44.0894,43.88,44.067,63700.0
2010-06-16 11:00:00,58.92,59.07,58.84,59.01,82000.0,44.0745,44.1867,44.0146,44.1418,82000.0
2010-06-16 11:10:00,59.01,59.17,59.0,59.1,54500.0,44.1418,44.2615,44.1343,44.2091,54500.0
2010-06-16 11:20:00,59.1,59.25,59.03,59.16,79000.0,44.2091,44.3213,44.1568,44.254,79000.0
2010-06-16 11:30:00,59.17,59.33,59.02,59.31,45900.0,44.2615,44.3812,44.1493,44.3662,45900.0
2010-06-16 11:40:00,59.3,59.33,59.07,59.08,54900.0,44.3587,44.3812,44.1867,44.1942,54900.0
2010-06-16 11:50:00,59.08,59.2,59.07,59.19,55800.0,44.1942,44.2839,44.1867,44.2764,55800.0
2010-06-16 12:00:00,59.19,59.58,59.19,59.4,101900.0,44.2764,44.5682,44.2764,44.4335,101900.0
2010-06-16 12:10:00,59.39,59.43,59.21,59.21,39500.0,44.4261,44.456,44.2914,44.2914,39500.0
2010-06-16 12:20:00,59.23,59.44,59.23,59.42,28300.0,44.3064,44.4635,44.3064,44.4485,28300.0
2010-06-16 12:30:00,59.42,59.44,59.28,59.33,42200.0,44.4485,44.4635,44.3438,44.3812,42200.0
2010-06-16 12:40:00,59.32,59.32,59.12,59.12,35900.0,44.3737,44.3737,44.2241,44.2241,35900.0
2010-06-16 12:50:00,59.13,59.24,59.08,59.12,42000.0,44.2316,44.3138,44.1942,44.2241,42000.0
2010-06-16 13:00:00,59.12,59.18,59.05,59.15,68800.0,44.2241,44.269,44.1717,44.2465,68800.0
2010-06-16 13:10:00,59.15,59.16,59.04,59.05,18400.0,44.2465,44.254,44.1642,44.1717,18400.0
2010-06-16 13:20:00,59.07,59.33,59.07,59.26,27400.0,44.1867,44.3812,44.1867,44.3288,27400.0
2010-06-16 13:30:00,59.27,59.28,59.14,59.28,51400.0,44.3363,44.3438,44.239,44.3438,51400.0
2010-06-16 13:40:00,59.27,59.32,59.16,59.29,37900.0,44.3363,44.3737,44.254,44.3512,37900.0
2010-06-16 13:50:00,59.29,59.45,59.28,59.45,36800.0,44.3512,44.4709,44.3438,44.4709,36800.0
2010-06-16 14:00:00,59.45,59.6,59.45,59.6,51200.0,44.4709,44.5831,44.4709,44.5831,51200.0
2010-06-16 14:10:00,59.6,59.66,59.48,59.53,58000.0,44.5831,44.628,44.4934,44.5308,58000.0
2010-06-16 14:20:00,59.53,59.56,59.48,59.54,67200.0,44.5308,44.5532,44.4934,44.5383,67200.0
2010-06-16 14:30:00,59.54,59.68,59.46,59.46,74000.0,44.5383,44.643,44.4784,44.4784,74000.0
2010-06-16 14:40:00,59.45,59.65,59.4,59.63,79500.0,44.4709,44.6205,44.4335,44.6056,79500.0
2010-06-16 14:50:00,59.65,59.65,59.49,59.54,74900.0,44.6205,44.6205,44.5009,44.5383,74900.0
2010-06-16 15:00:00,59.54,59.54,59.4,59.42,77300.0,44.5383,44.5383,44.4335,44.4485,77300.0
2010-06-16 15:10:00,59.43,59.5,59.23,59.24,75300.0,44.456,44.5083,44.3064,44.3138,75300.0
2010-06-16 15:20:00,59.24,59.27,59.08,59.13,93000.0,44.3138,44.3363,44.1942,44.2316,93000.0
2010-06-16 15:30:00,59.13,59.34,59.08,59.32,146800.0,44.2316,44.3886,44.1942,44.3737,146800.0
2010-06-16 15:40:00,59.33,59.5,59.17,59.44,167600.0,44.3812,44.5083,44.2615,44.4635,167600.0
2010-06-16 15:50:00,59.44,59.45,59.29,59.35,246300.0,44.4635,44.4709,44.3512,44.3961,246300.0
2010-06-17 09:30:00,59.83,59.96,59.54,59.71,94900.0,44.7552,44.8524,44.5383,44.6654,94900.0
2010-06-17 09:40:00,59.69,59.71,59.09,59.12,114800.0,44.6505,44.6654,44.2016,44.2241,114800.0
2010-06-17 09:50:00,59.13,59.27,58.89,59.25,148000.0,44.2316,44.3363,44.052,44.3213,148000.0
2010-06-17 10:00:00,59.23,59.23,58.78,58.83,143600.0,44.3064,44.3064,43.9697,44.0071,143600.0
2010-06-17 10:10:00,58.83,58.91,58.47,58.55,105600.0,44.0071,44.067,43.7379,43.7977,105600.0
2010-06-17 10:20:00,58.55,58.61,58.45,58.5,115000.0,43.7977,43.8426,43.7229,43.7603,115000.0
2010-06-17 10:30:00,58.5,58.54,58.26,58.42,97100.0,43.7603,43.7902,43.5808,43.7005,97100.0
2010-06-17 10:40:00,58.41,58.68,58.34,58.47,99700.0,43.693,43.8949,43.6406,43.7379,99700.0
2010-06-17 10:50:00,58.47,58.72,58.41,58.71,69500.0,43.7379,43.9249,43.693,43.9174,69500.0
2010-06-17 11:00:00,58.71,58.73,58.51,58.68,135500.0,43.9174,43.9323,43.7678,43.8949,135500.0
2010-06-17 11:10:00,58.67,58.89,58.67,58.82,56400.0,43.8875,44.052,43.8875,43.9997,56400.0
2010-06-17 11:20:00,58.82,58.98,58.81,58.93,72000.0,43.9997,44.1194,43.9922,44.082,72000.0
2010-06-17 11:30:00,58.92,59.11,58.92,59.06,82400.0,44.0745,44.2166,44.0745,44.1792,82400.0
2010-06-17 11:40:00,59.08,59.29,59.08,59.25,96500.0,44.1942,44.3512,44.1942,44.3213,96500.0
2010-06-17 11:50:00,59.25,59.39,59.24,59.31,59900.0,44.3213,44.4261,44.3138,44.3662,59900.0
2010-06-17 12:00:00,59.3,59.3,59.12,59.25,36500.0,44.3587,44.3587,44.2241,44.3213,36500.0
2010-06-17 12:10:00,59.24,59.28,59.17,59.23,27400.0,44.3138,44.3438,44.2615,44.3064,27400.0
2010-06-17 12:20:00,59.24,59.37,59.17,59.22,48400.0,44.3138,44.4111,44.2615,44.2989,48400.0
2010-06-17 12:30:00,59.22,59.27,59.14,59.18,38700.0,44.2989,44.3363,44.239,44.269,38700.0
2010-06-17 12:40:00,59.18,59.18,58.94,59.09,34700.0,44.269,44.269,44.0894,44.2016,34700.0
2010-06-17 12:50:00,59.1,59.31,59.1,59.29,35500.0,44.2091,44.3662,44.2091,44.3512,35500.0
2010-06-17 13:00:00,59.28,59.28,59.07,59.25,52600.0,44.3438,44.3438,44.1867,44.3213,52600.0
2010-06-17 13:10:00,59.26,59.43,59.23,59.39,36200.0,44.3288,44.456,44.3064,44.4261,36200.0
2010-06-17 13:20:00,59.4,59.47,59.34,59.47,30800.0,44.4335,44.4859,44.3886,44.4859,30800.0
2010-06-17 13:30:00,59.47,59.5,59.41,59.48,38500.0,44.4859,44.5083,44.441,44.4934,38500.0
2010-06-17 13:40:00,59.47,59.67,59.44,59.65,110400.0,44.4859,44.6355,44.4635,44.6205,110400.0
2010-06-17 13:50:00,59.65,59.85,59.64,59.85,75300.0,44.6205,44.7701,44.6131,44.7701,75300.0
2010-06-17 14:00:00,59.86,59.88,59.77,59.8,62100.0,44.7776,44.7926,44.7103,44.7327,62100.0
2010-06-17 14:10:00,59.81,59.81,59.57,59.59,60100.0,44.7402,44.7402,44.5607,44.5757,60100.0
2010-06-17 14:20:00,59.59,59.64,59.38,59.41,75500.0,44.5757,44.6131,44.4186,44.441,75500.0
2010-06-17 14:30:00,59.42,59.42,59.25,59.27,82100.0,44.4485,44.4485,44.3213,44.3363,82100.0
2010-06-17 14:40:00,59.27,59.28,58.98,59.01,132200.0,44.3363,44.3438,44.1194,44.1418,132200.0
2010-06-17 14:50:00,59.04,59.22,58.98,59.18,128200.0,44.1642,44.2989,44.1194,44.269,128200.0
2010-06-17 15:00:00,59.18,59.22,58.97,59.02,58900.0,44.269,44.2989,44.1119,44.1493,58900.0
2010-06-17 15:10:00,59.03,59.16,58.89,59.0,110600.0,44.1568,44.254,44.052,44.1343,110600.0
2010-06-17 15:20:00,59.0,59.09,58.93,59.08,90900.0,44.1343,44.2016,44.082,44.1942,90900.0
2010-06-17 15:30:00,59.08,59.45,59.07,59.37,290300.0,44.1942,44.4709,44.1867,44.4111,290300.0
2010-06-17 15:40:00,59.36,59.44,59.23,59.43,330800.0,44.4036,44.4635,44.3064,44.456,330800.0
2010-06-17 15:50:00,59.43,59.6,59.39,59.42,363700.0,44.456,44.5831,44.4261,44.4485,363700.0
2010-06-18 09:30:00,59.5,59.83,59.27,59.82,664900.0,44.5083,44.7552,44.3363,44.7477,664900.0
2010-06-18 09:40:00,59.82,59.85,59.46,59.48,103000.0,44.7477,44.7701,44.4784,44.4934,103000.0
2010-06-18 09:50:00,59.48,59.5,59.04,59.04,124700.0,44.4934,44.5083,44.1642,44.1642,124700.0
2010-06-18 10:00:00,59.05,59.49,59.0,59.49,144700.0,44.1717,44.5009,44.1343,44.5009,144700.0
2010-06-18 10:10:00,59.5,59.65,59.37,59.46,50800.0,44.5083,44.6205,44.4111,44.4784,50800.0
2010-06-18 10:20:00,59.45,59.49,59.22,59.22,102200.0,44.4709,44.5009,44.2989,44.2989,102200.0
2010-06-18 10:30:00,59.22,59.41,59.2,59.3,217200.0,44.2989,44.441,44.2839,44.3587,217200.0
2010-06-18 10:40:00,59.3,59.38,59.21,59.34,138300.0,44.3587,44.4186,44.2914,44.3886,138300.0
2010-06-18 10:50:00,59.34,59.65,59.33,59.54,129500.0,44.3886,44.6205,44.3812,44.5383,129500.0
2010-06-18 11:00:00,59.54,59.62,59.39,59.54,98100.0,44.5383,44.5981,44.4261,44.5383,98100.0
2010-06-18 11:10:00,59.54,59.58,59.31,59.37,79100.0,44.5383,44.5682,44.3662,44.4111,79100.0
2010-06-18 11:20:00,59.37,59.41,59.15,59.19,102300.0,44.4111,44.441,44.2465,44.2764,102300.0
2010-06-18 11:30:00,59.2,59.28,59.04,59.08,67400.0,44.2839,44.3438,44.1642,44.1942,67400.0
2010-06-18 11:40:00,59.09,59.09,58.96,59.04,110200.0,44.2016,44.2016,44.1044,44.1642,110200.0
2010-06-18 11:50:00,59.04,59.1,59.0,59.04,91800.0,44.1642,44.2091,44.1343,44.1642,91800.0
2010-06-18 12:00:00,59.05,59.14,59.05,59.07,70000.0,44.1717,44.239,44.1717,44.1867,70000.0
2010-06-18 12:10:00,59.07,59.14,59.06,59.13,51700.0,44.1867,44.239,44.1792,44.2316,51700.0
2010-06-18 12:20:00,59.12,59.12,58.87,58.91,71500.0,44.2241,44.2241,44.0371,44.067,71500.0
2010-06-18 12:30:00,58.89,58.99,58.85,58.9,45800.0,44.052,44.1268,44.0221,44.0595,45800.0
2010-06-18 12:40:00,58.91,58.93,58.85,58.88,50000.0,44.067,44.082,44.0221,44.0446,50000.0
2010-06-18 12:50:00,58.89,59.01,58.89,58.93,49800.0,44.052,44.1418,44.052,44.082,49800.0
2010-06-18 13:00:00,58.93,59.05,58.87,58.99,78600.0,44.082,44.1717,44.0371,44.1268,78600.0
2010-06-18 13:10:00,59.0,59.08,58.92,59.02,37900.0,44.1343,44.1942,44.0745,44.1493,37900.0
2010-06-18 13:20:00,59.03,59.08,59.01,59.03,31700.0,44.1568,44.1942,44.1418,44.1568,31700.0
2010-06-18 13:30:00,59.05,59.06,58.98,59.04,47900.0,44.1717,44.1792,44.1194,44.1642,47900.0
2010-06-18 13:40:00,59.04,59.05,58.89,58.99,68400.0,44.1642,44.1717,44.052,44.1268,68400.0
2010-06-18 13:50:00,59.0,59.02,58.87,58.88,92100.0,44.1343,44.1493,44.0371,44.0446,92100.0
2010-06-18 14:00:00,58.89,58.9,58.78,58.82,84900.0,44.052,44.0595,43.9697,43.9997,84900.0
2010-06-18 14:10:00,58.82,58.95,58.76,58.77,128200.0,43.9997,44.0969,43.9548,43.9623,128200.0
2010-06-18 14:20:00,58.77,59.01,58.75,59.0,74000.0,43.9623,44.1418,43.9473,44.1343,74000.0
2010-06-18 14:30:00,59.0,59.01,58.9,58.99,74800.0,44.1343,44.1418,44.0595,44.1268,74800.0
2010-06-18 14:40:00,58.98,59.05,58.94,58.94,61000.0,44.1194,44.1717,44.0894,44.0894,61000.0
2010-06-18 14:50:00,58.93,58.94,58.84,58.85,89900.0,44.082,44.0894,44.0146,44.0221,89900.0
2010-06-18 15:00:00,58.85,58.96,58.81,58.88,145200.0,44.0221,44.1044,43.9922,44.0446,145200.0
2010-06-18 15:10:00,58.89,59.0,58.84,58.93,147300.0,44.052,44.1343,44.0146,44.082,147300.0
2010-06-18 15:20:00,58.92,58.98,58.9,58.96,146000.0,44.0745,44.1194,44.0595,44.1044,146000.0
2010-06-18 15:30:00,58.96,58.98,58.85,58.85,133000.0,44.1044,44.1194,44.0221,44.0221,133000.0
2010-06-18 15:40:00,58.85,59.16,58.83,59.15,260800.0,44.0221,44.254,44.0071,44.2465,260800.0
2010-06-18 15:50:00,59.15,59.28,59.1,59.25,443900.0,44.2465,44.3438,44.2091,44.3213,443900.0
2010-06-21 09:30:00,60.0,60.67,59.85,60.58,290500.0,44.8824,45.3835,44.7701,45.3162,290500.0
2010-06-21 09:40:00,60.6,60.65,60.3,60.62,133000.0,45.3312,45.3686,45.1068,45.3461,133000.0
2010-06-21 09:50:00,60.63,60.98,60.6,60.93,113900.0,45.3536,45.6154,45.3312,45.578,113900.0
2010-06-21 10:00:00,60.93,61.24,60.93,61.21,184300.0,45.578,45.8099,45.578,45.7875,184300.0
2010-06-21 10:10:00,61.21,61.31,61.1,61.1,190700.0,45.7875,45.8623,45.7052,45.7052,190700.0
2010-06-21 10:20:00,61.1,61.26,61.08,61.17,170800.0,45.7052,45.8249,45.6902,45.7576,170800.0
2010-06-21 10:30:00,61.17,61.25,61.01,61.15,139900.0,45.7576,45.8174,45.6379,45.7426,139900.0
2010-06-21 10:40:00,61.15,61.33,61.09,61.23,79700.0,45.7426,45.8772,45.6977,45.8024,79700.0
2010-06-21 10:50:00,61.24,61.24,60.92,60.96,195000.0,45.8099,45.8099,45.5706,45.6005,195000.0
2010-06-21 11:00:00,60.96,61.12,60.81,61.07,156400.0,45.6005,45.7202,45.4883,45.6828,156400.0
2010-06-21 11:10:00,61.07,61.22,61.06,61.12,164900.0,45.6828,45.795,45.6753,45.7202,164900.0
2010-06-21 11:20:00,61.12,61.22,61.05,61.18,103100.0,45.7202,45.795,45.6678,45.765,103100.0
2010-06-21 11:30:00,61.19,61.24,61.15,61.23,71800.0,45.7725,45.8099,45.7426,45.8024,71800.0
2010-06-21 11:40:00,61.23,61.31,61.16,61.19,68000.0,45.8024,45.8623,45.7501,45.7725,68000.0
2010-06-21 11:50:00,61.18,61.39,61.14,61.28,131500.0,45.765,45.9221,45.7351,45.8398,131500.0
2010-06-21 12:00:00,61.28,61.43,61.2,61.28,159300.0,45.8398,45.9521,45.78,45.8398,159300.0
2010-06-21 12:10:00,61.27,61.28,61.01,61.03,158400.0,45.8324,45.8398,45.6379,45.6528,158400.0
2010-06-21 12:20:00,61.04,61.05,60.81,60.83,62800.0,45.6603,45.6678,45.4883,45.5032,62800.0
2010-06-21 12:30:00,60.84,61.05,60.79,60.98,53400.0,45.5107,45.6678,45.4733,45.6154,53400.0
2010-06-21 12:40:00,60.99,61.03,60.86,60.95,38400.0,45.6229,45.6528,45.5257,45.593,38400.0
2010-06-21 12:50:00,60.95,61.29,60.78,61.06,122900.0,45.593,45.8473,45.4658,45.6753,122900.0
2010-06-21 13:00:00,61.06,61.06,60.94,60.95,56000.0,45.6753,45.6753,45.5855,45.593,56000.0
2010-06-21 13:10:00,60.95,61.14,60.95,61.02,96300.0,45.593,45.7351,45.593,45.6454,96300.0
2010-06-21 13:20:00,61.03,61.04,60.94,61.01,47500.0,45.6528,45.6603,45.5855,45.6379,47500.0
2010-06-21 13:30:00,61.01,61.03,60.71,60.76,66200.0,45.6379,45.6528,45.4135,45.4509,66200.0
2010-06-21 13:40:00,60.75,60.86,60.67,60.84,110400.0,45.4434,45.5257,45.3835,45.5107,110400.0
2010-06-21 13:50:00,60.83,61.03,60.83,60.88,71300.0,45.5032,45.6528,45.5032,45.5406,71300.0
2010-06-21 14:00:00,60.89,61.03,60.84,61.02,78200.0,45.5481,45.6528,45.5107,45.6454,78200.0
2010-06-21 14:10:00,61.02,61.41,61.02,61.29,191300.0,45.6454,45.9371,45.6454,45.8473,191300.0
2010-06-21 14:20:00,61.28,61.42,61.22,61.24,106100.0,45.8398,45.9446,45.795,45.8099,106100.0
2010-06-21 14:30:00,61.26,61.39,61.24,61.32,108500.0,45.8249,45.9221,45.8099,45.8698,108500.0
2010-06-21 14:40:00,61.31,61.33,61.11,61.14,132800.0,45.8623,45.8772,45.7127,45.7351,132800.0
2010-06-21 14:50:00,61.14,61.16,60.88,60.9,219000.0,45.7351,45.7501,45.5406,45.5556,219000.0
2010-06-21 15:00:00,60.91,60.96,60.56,60.63,206400.0,45.5631,45.6005,45.3013,45.3536,206400.0
2010-06-21 15:10:00,60.62,60.62,60.11,60.13,189800.0,45.3461,45.3461,44.9646,44.9796,189800.0
2010-06-21 15:20:00,60.12,60.32,60.12,60.22,217000.0,44.9721,45.1217,44.9721,45.0469,217000.0
2010-06-21 15:30:00,60.24,60.4,60.19,60.31,229100.0,45.0619,45.1816,45.0245,45.1142,229100.0
2010-06-21 15:40:00,60.3,60.31,60.0,60.22,195200.0,45.1068,45.1142,44.8824,45.0469,195200.0
2010-06-21 15:50:00,60.22,60.45,60.2,60.42,261300.0,45.0469,45.219,45.032,45.1965,261300.0
2010-06-22 09:30:00,60.38,60.5,60.0,60.29,136800.0,45.1666,45.2564,44.8824,45.0993,136800.0
2010-06-22 09:40:00,60.31,60.72,60.26,60.56,94400.0,45.1142,45.4209,45.0768,45.3013,94400.0
2010-06-22 09:50:00,60.55,60.73,60.27,60.3,77500.0,45.2938,45.4284,45.0843,45.1068,77500.0
2010-06-22 10:00:00,60.3,60.3,60.0,60.11,124600.0,45.1068,45.1068,44.8824,44.9646,124600.0
2010-06-22 10:10:00,60.13,60.36,60.03,60.07,72000.0,44.9796,45.1516,44.9048,44.9347,72000.0
2010-06-22 10:20:00,60.04,60.27,59.95,60.2,72000.0,44.9123,45.0843,44.845,45.032,72000.0
2010-06-22 10:30:00,60.2,60.22,59.82,59.93,119000.0,45.032,45.0469,44.7477,44.83,119000.0
2010-06-22 10:40:00,59.93,60.24,59.91,60.2,87200.0,44.83,45.0619,44.815,45.032,87200.0
2010-06-22 10:50:00,60.19,60.37,60.13,60.31,93700.0,45.0245,45.1591,44.9796,45.1142,93700.0
2010-06-22 11:00:00,60.31,60.31,60.03,60.13,70600.0,45.1142,45.1142,44.9048,44.9796,70600.0
2010-06-22 11:10:00,60.11,60.32,60.1,60.27,83300.0,44.9646,45.1217,44.9572,45.0843,83300.0
2010-06-22 11:20:00,60.27,60.41,60.17,60.35,98500.0,45.0843,45.1891,45.0095,45.1442,98500.0
2010-06-22 11:30:00,60.37,60.72,60.36,60.65,87300.0,45.1591,45.4209,45.1516,45.3686,87300.0
2010-06-22 11:40:00,60.65,60.75,60.55,60.65,76700.0,45.3686,45.4434,45.2938,45.3686,76700.0
2010-06-22 11:50:00,60.61,60.72,60.54,60.57,105700.0,45.3387,45.4209,45.2863,45.3087,105700.0
2010-06-22 12:00:00,60.58,60.61,60.39,60.52,59900.0,45.3162,45.3387,45.1741,45.2713,59900.0
2010-06-22 12:10:00,60.53,60.65,60.47,60.65,129500.0,45.2788,45.3686,45.2339,45.3686,129500.0
2010-06-22 12:20:00,60.66,60.72,60.53,60.57,67400.0,45.3761,45.4209,45.2788,45.3087,67400.0
2010-06-22 12:30:00,60.54,60.55,60.34,60.36,59700.0,45.2863,45.2938,45.1367,45.1516,59700.0
2010-06-22 12:40:00,60.36,60.47,60.29,60.46,43500.0,45.1516,45.2339,45.0993,45.2265,43500.0
2010-06-22 12:50:00,60.45,60.56,60.38,60.52,37600.0,45.219,45.3013,45.1666,45.2713,37600.0
2010-06-22 13:00:00,60.52,60.6,60.34,60.52,51500.0,45.2713,45.3312,45.1367,45.2713,51500.0
2010-06-22 13:10:00,60.51,60.52,60.38,60.41,50300.0,45.2639,45.2713,45.1666,45.1891,50300.0
2010-06-22 13:20:00,60.42,60.46,60.21,60.27,67900.0,45.1965,45.2265,45.0394,45.0843,67900.0
2010-06-22 13:30:00,60.28,60.31,60.16,60.27,58300.0,45.0918,45.1142,45.002,45.0843,58300.0
2010-06-22 13:40:00,60.28,60.53,60.25,60.4,78200.0,45.0918,45.2788,45.0694,45.1816,78200.0
2010-06-22 13:50:00,60.41,60.43,60.15,60.21,71900.0,45.1891,45.204,44.9946,45.0394,71900.0
2010-06-22 14:00:00,60.22,60.22,60.01,60.03,62700.0,45.0469,45.0469,44.8898,44.9048,62700.0
2010-06-22 14:10:00,60.02,60.22,60.0,60.15,65600.0,44.8973,45.0469,44.8824,44.9946,65600.0
2010-06-22 14:20:00,60.15,60.18,59.9,60.02,72700.0,44.9946,45.017,44.8076,44.8973,72700.0
2010-06-22 14:30:00,60.02,60.08,59.87,59.88,152500.0,44.8973,44.9422,44.7851,44.7926,152500.0
2010-06-22 14:40:00,59.87,59.88,59.47,59.5,150500.0,44.7851,44.7926,44.4859,44.5083,150500.0
2010-06-22 14:50:00,59.5,59.58,59.25,59.43,102500.0,44.5083,44.5682,44.3213,44.456,102500.0
2010-06-22 15:00:00,59.43,59.45,59.24,59.24,81600.0,44.456,44.4709,44.3138,44.3138,81600.0
2010-06-22 15:10:00,59.24,59.51,59.2,59.48,103700.0,44.3138,44.5158,44.2839,44.4934,103700.0
2010-06-22 15:20:00,59.48,59.48,59.16,59.18,83700.0,44.4934,44.4934,44.254,44.269,83700.0
2010-06-22 15:30:00,59.2,59.2,58.99,59.17,155900.0,44.2839,44.2839,44.1268,44.2615,155900.0
2010-06-22 15:40:00,59.17,59.19,58.97,59.06,199900.0,44.2615,44.2764,44.1119,44.1792,199900.0
2010-06-22 15:50:00,59.07,59.1,58.92,59.09,298500.0,44.1867,44.2091,44.0745,44.2016,298500.0
2010-06-23 09:30:00,59.07,59.08,58.61,58.77,112900.0,44.1867,44.1942,43.8426,43.9623,112900.0
2010-06-23 09:40:00,58.75,58.88,58.61,58.73,85700.0,43.9473,44.0446,43.8426,43.9323,85700.0
2010-06-23 09:50:00,58.72,58.99,58.7,58.98,71900.0,43.9249,44.1268,43.9099,44.1194,71900.0
2010-06-23 10:00:00,58.96,58.97,58.21,58.42,226400.0,44.1044,44.1119,43.5434,43.7005,226400.0
2010-06-23 10:10:00,58.42,58.65,58.4,58.58,120800.0,43.7005,43.8725,43.6855,43.8201,120800.0
2010-06-23 10:20:00,58.6,58.6,58.48,58.53,80300.0,43.8351,43.8351,43.7453,43.7827,80300.0
2010-06-23 10:30:00,58.53,58.64,58.5,58.58,93400.0,43.7827,43.865,43.7603,43.8201,93400.0
2010-06-23 10:40:00,58.59,58.76,58.5,58.75,86000.0,43.8276,43.9548,43.7603,43.9473,86000.0
2010-06-23 10:50:00,58.73,58.86,58.7,58.71,45300.0,43.9323,44.0296,43.9099,43.9174,45300.0
2010-06-23 11:00:00,58.71,58.82,58.61,58.79,47800.0,43.9174,43.9997,43.8426,43.9772,47800.0
2010-06-23 11:10:00,58.82,58.82,58.62,58.79,38900.0,43.9997,43.9997,43.8501,43.9772,38900.0
2010-06-23 11:20:00,58.79,58.94,58.78,58.8,66800.0,43.9772,44.0894,43.9697,43.9847,66800.0
2010-06-23 11:30:00,58.81,58.83,58.62,58.69,42300.0,43.9922,44.0071,43.8501,43.9024,42300.0
2010-06-23 11:40:00,58.7,58.9,58.7,58.83,47800.0,43.9099,44.0595,43.9099,44.0071,47800.0
2010-06-23 11:50:00,58.81,58.9,58.68,58.81,54400.0,43.9922,44.0595,43.8949,43.9922,54400.0
2010-06-23 12:00:00,58.81,58.97,58.78,58.95,53600.0,43.9922,44.1119,43.9697,44.0969,53600.0
2010-06-23 12:10:00,58.94,58.96,58.79,58.94,46500.0,44.0894,44.1044,43.9772,44.0894,46500.0
2010-06-23 12:20:00,58.94,59.06,58.91,59.01,88900.0,44.0894,44.1792,44.067,44.1418,88900.0
2010-06-23 12:30:00,59.01,59.17,58.99,59.08,43200.0,44.1418,44.2615,44.1268,44.1942,43200.0
2010-06-23 12:40:00,59.08,59.3,59.05,59.27,38900.0,44.1942,44.3587,44.1717,44.3363,38900.0
2010-06-23 12:50:00,59.25,59.34,59.18,59.29,39900.0,44.3213,44.3886,44.269,44.3512,39900.0
2010-06-23 13:00:00,59.3,59.35,59.21,59.27,111800.0,44.3587,44.3961,44.2914,44.3363,111800.0
2010-06-23 13:10:00,59.29,59.33,59.14,59.25,56500.0,44.3512,44.3812,44.239,44.3213,56500.0
2010-06-23 13:20:00,59.25,59.32,59.18,59.32,20500.0,44.3213,44.3737,44.269,44.3737,20500.0
2010-06-23 13:30:00,59.32,59.52,59.29,59.51,41800.0,44.3737,44.5233,44.3512,44.5158,41800.0
2010-06-23 13:40:00,59.5,59.5,59.3,59.35,22600.0,44.5083,44.5083,44.3587,44.3961,22600.0
2010-06-23 13:50:00,59.36,59.55,59.36,59.47,45300.0,44.4036,44.5457,44.4036,44.4859,45300.0
2010-06-23 14:00:00,59.46,59.53,59.42,59.48,40200.0,44.4784,44.5308,44.4485,44.4934,40200.0
2010-06-23 14:10:00,59.48,59.5,59.27,59.44,46800.0,44.4934,44.5083,44.3363,44.4635,46800.0
2010-06-23 14:20:00,59.4,59.43,59.04,59.39,74200.0,44.4335,44.456,44.1642,44.4261,74200.0
2010-06-23 14:30:00,59.39,59.85,59.39,59.58,134200.0,44.4261,44.7701,44.4261,44.5682,134200.0
2010-06-23 14:40:00,59.59,59.62,59.22,59.26,84300.0,44.5757,44.5981,44.2989,44.3288,84300.0
2010-06-23 14:50:00,59.23,59.4,59.09,59.31,103500.0,44.3064,44.4335,44.2016,44.3662,103500.0
2010-06-23 15:00:00,59.32,59.48,58.98,59.08,93900.0,44.3737,44.4934,44.1194,44.1942,93900.0
2010-06-23 15:10:00,59.1,59.39,59.1,59.27,89600.0,44.2091,44.4261,44.2091,44.3363,89600.0
2010-06-23 15:20:00,59.28,59.47,59.17,59.39,65800.0,44.3438,44.4859,44.2615,44.4261,65800.0
2010-06-23 15:30:00,59.4,59.42,59.14,59.39,86700.0,44.4335,44.4485,44.239,44.4261,86700.0
2010-06-23 15:40:00,59.39,59.53,59.25,59.41,140100.0,44.4261,44.5308,44.3213,44.441,140100.0
2010-06-23 15:50:00,59.4,59.44,59.15,59.22,269300.0,44.4335,44.4635,44.2465,44.2989,269300.0
2010-06-24 09:30:00,58.73,59.09,58.7,58.86,83100.0,43.9323,44.2016,43.9099,44.0296,83100.0
2010-06-24 09:40:00,58.88,58.94,58.73,58.8,72800.0,44.0446,44.0894,43.9323,43.9847,72800.0
2010-06-24 09:50:00,58.78,58.79,58.36,58.5,160700.0,43.9697,43.9772,43.6556,43.7603,160700.0
2010-06-24 10:00:00,58.51,58.88,58.48,58.79,126200.0,43.7678,44.0446,43.7453,43.9772,126200.0
2010-06-24 10:10:00,58.79,59.02,58.76,59.01,93900.0,43.9772,44.1493,43.9548,44.1418,93900.0
2010-06-24 10:20:00,59.01,59.42,59.01,59.31,127600.0,44.1418,44.4485,44.1418,44.3662,127600.0
2010-06-24 10:30:00,59.33,59.35,58.84,58.97,78900.0,44.3812,44.3961,44.0146,44.1119,78900.0
2010-06-24 10:40:00,58.96,58.96,58.52,58.82,122000.0,44.1044,44.1044,43.7753,43.9997,122000.0
2010-06-24 10:50:00,58.8,58.81,58.5,58.67,53500.0,43.9847,43.9922,43.7603,43.8875,53500.0
2010-06-24 11:00:00,58.67,58.67,58.26,58.51,51100.0,43.8875,43.8875,43.5808,43.7678,51100.0
2010-06-24 11:10:00,58.5,58.56,58.43,58.44,37200.0,43.7603,43.8052,43.7079,43.7154,37200.0
2010-06-24 11:20:00,58.43,58.6,58.37,58.42,34300.0,43.7079,43.8351,43.6631,43.7005,34300.0
2010-06-24 11:30:00,58.43,58.6,58.4,58.6,40100.0,43.7079,43.8351,43.6855,43.8351,40100.0
2010-06-24 11:40:00,58.59,58.82,58.56,58.8,54100.0,43.8276,43.9997,43.8052,43.9847,54100.0
2010-06-24 11:50:00,58.79,58.87,58.63,58.71,40900.0,43.9772,44.0371,43.8575,43.9174,40900.0
2010-06-24 12:00:00,58.74,58.99,58.73,58.84,37000.0,43.9398,44.1268,43.9323,44.0146,37000.0
2010-06-24 12:10:00,58.88,58.9,58.71,58.79,118700.0,44.0446,44.0595,43.9174,43.9772,118700.0
2010-06-24 12:20:00,58.78,58.86,58.64,58.66,42600.0,43.9697,44.0296,43.865,43.88,42600.0
2010-06-24 12:30:00,58.65,58.7,58.51,58.52,26600.0,43.8725,43.9099,43.7678,43.7753,26600.0
2010-06-24 12:40:00,58.52,58.59,58.39,58.49,38600.0,43.7753,43.8276,43.678,43.7528,38600.0
2010-06-24 12:50:00,58.51,58.71,58.49,58.64,44300.0,43.7678,43.9174,43.7528,43.865,44300.0
2010-06-24 13:00:00,58.64,58.77,58.53,58.63,59800.0,43.865,43.9623,43.7827,43.8575,59800.0
2010-06-24 13:10:00,58.65,58.95,58.64,58.82,67400.0,43.8725,44.0969,43.865,43.9997,67400.0
2010-06-24 13:20:00,58.81,58.84,58.64,58.66,40200.0,43.9922,44.0146,43.865,43.88,40200.0
2010-06-24 13:30:00,58.66,58.99,58.64,58.84,54400.0,43.88,44.1268,43.865,44.0146,54400.0
2010-06-24 13:40:00,58.84,58.95,58.73,58.93,40700.0,44.0146,44.0969,43.9323,44.082,40700.0
2010-06-24 13:50:00,58.92,59.17,58.89,59.11,59600.0,44.0745,44.2615,44.052,44.2166,59600.0
2010-06-24 14:00:00,59.11,59.12,58.96,59.03,30900.0,44.2166,44.2241,44.1044,44.1568,30900.0
2010-06-24 14:10:00,59.05,59.05,58.88,58.94,27000.0,44.1717,44.1717,44.0446,44.0894,27000.0
2010-06-24 14:20:00,58.94,59.07,58.83,58.95,56000.0,44.0894,44.1867,44.0071,44.0969,56000.0
2010-06-24 14:30:00,58.96,58.96,58.68,58.73,75600.0,44.1044,44.1044,43.8949,43.9323,75600.0
2010-06-24 14:40:00,58.74,58.87,58.63,58.67,89000.0,43.9398,44.0371,43.8575,43.8875,89000.0
2010-06-24 14:50:00,58.69,58.71,58.37,58.5,134800.0,43.9024,43.9174,43.6631,43.7603,134800.0
2010-06-24 15:00:00,58.49,58.63,58.4,58.41,67800.0,43.7528,43.8575,43.6855,43.693,67800.0
2010-06-24 15:10:00,58.43,58.48,58.11,58.19,179700.0,43.7079,43.7453,43.4686,43.5284,179700.0
2010-06-24 15:20:00,58.19,58.46,58.1,58.33,146200.0,43.5284,43.7304,43.4611,43.6331,146200.0
2010-06-24 15:30:00,58.33,58.43,58.14,58.31,141400.0,43.6331,43.7079,43.491,43.6182,141400.0
2010-06-24 15:40:00,58.3,58.4,58.15,58.27,256700.0,43.6107,43.6855,43.4985,43.5882,256700.0
2010-06-24 15:50:00,58.29,58.34,58.06,58.19,313700.0,43.6032,43.6406,43.4312,43.5284,313700.0
2010-06-25 09:30:00,58.73,58.73,58.12,58.42,173000.0,43.9323,43.9323,43.476,43.7005,173000.0
2010-06-25 09:40:00,58.4,58.66,58.21,58.55,93000.0,43.6855,43.88,43.5434,43.7977,93000.0
2010-06-25 09:50:00,58.55,58.87,58.31,58.84,188200.0,43.7977,44.0371,43.6182,44.0146,188200.0
2010-06-25 10:00:00,58.82,59.28,58.82,59.18,228000.0,43.9997,44.3438,43.9997,44.269,228000.0
2010-06-25 10:10:00,59.18,59.2,58.69,58.73,121000.0,44.269,44.2839,43.9024,43.9323,121000.0
2010-06-25 10:20:00,58.7,58.77,58.37,58.53,74900.0,43.9099,43.9623,43.6631,43.7827,74900.0
2010-06-25 10:30:00,58.54,58.54,58.29,58.47,108700.0,43.7902,43.7902,43.6032,43.7379,108700.0
2010-06-25 10:40:00,58.49,58.89,58.49,58.7,156200.0,43.7528,44.052,43.7528,43.9099,156200.0
2010-06-25 10:50:00,58.69,58.7,58.12,58.27,126300.0,43.9024,43.9099,43.476,43.5882,126300.0
2010-06-25 11:00:00,58.28,58.72,58.28,58.68,111300.0,43.5957,43.9249,43.5957,43.8949,111300.0
2010-06-25 11:10:00,58.68,58.69,58.36,58.39,53800.0,43.8949,43.9024,43.6556,43.678,53800.0
2010-06-25 11:20:00,58.38,58.55,58.23,58.5,83100.0,43.6705,43.7977,43.5583,43.7603,83100.0
2010-06-25 11:30:00,58.54,58.63,58.36,58.36,72200.0,43.7902,43.8575,43.6556,43.6556,72200.0
2010-06-25 11:40:00,58.38,58.59,58.24,58.59,37900.0,43.6705,43.8276,43.5658,43.8276,37900.0
2010-06-25 11:50:00,58.6,58.66,58.53,58.53,56200.0,43.8351,43.88,43.7827,43.7827,56200.0
2010-06-25 12:00:00,58.54,58.61,58.41,58.58,59400.0,43.7902,43.8426,43.693,43.8201,59400.0
2010-06-25 12:10:00,58.57,58.57,58.39,58.54,45000.0,43.8127,43.8127,43.678,43.7902,45000.0
2010-06-25 12:20:00,58.54,58.68,58.5,58.63,104300.0,43.7902,43.8949,43.7603,43.8575,104300.0
2010-06-25 12:30:00,58.62,58.75,58.58,58.61,80100.0,43.8501,43.9473,43.8201,43.8426,80100.0
2010-06-25 12:40:00,58.6,58.72,58.6,58.67,42400.0,43.8351,43.9249,43.8351,43.8875,42400.0
2010-06-25 12:50:00,58.65,58.66,58.36,58.52,50900.0,43.8725,43.88,43.6556,43.7753,50900.0
2010-06-25 13:00:00,58.52,58.79,58.47,58.78,67200.0,43.7753,43.9772,43.7379,43.9697,67200.0
2010-06-25 13:10:00,58.77,58.89,58.6,58.85,104100.0,43.9623,44.052,43.8351,44.0221,104100.0
2010-06-25 13:20:00,58.85,59.11,58.85,59.11,53100.0,44.0221,44.2166,44.0221,44.2166,53100.0
2010-06-25 13:30:00,59.13,59.37,59.11,59.11,94200.0,44.2316,44.4111,44.2166,44.2166,94200.0
2010-06-25 13:40:00,59.14,59.18,59.02,59.13,58000.0,44.239,44.269,44.1493,44.2316,58000.0
2010-06-25 13:50:00,59.13,59.34,59.05,59.33,36100.0,44.2316,44.3886,44.1717,44.3812,36100.0
2010-06-25 14:00:00,59.33,59.34,59.12,59.29,74800.0,44.3812,44.3886,44.2241,44.3512,74800.0
2010-06-25 14:10:00,59.3,59.52,59.28,59.46,83900.0,44.3587,44.5233,44.3438,44.4784,83900.0
2010-06-25 14:20:00,59.46,59.46,59.24,59.28,81000.0,44.4784,44.4784,44.3138,44.3438,81000.0
2010-06-25 14:30:00,59.29,59.39,59.1,59.38,66100.0,44.3512,44.4261,44.2091,44.4186,66100.0
2010-06-25 14:40:00,59.38,59.53,59.3,59.39,64700.0,44.4186,44.5308,44.3587,44.4261,64700.0
2010-06-25 14:50:00,59.4,59.54,59.22,59.31,59300.0,44.4335,44.5383,44.2989,44.3662,59300.0
2010-06-25 15:00:00,59.31,59.31,59.11,59.26,83600.0,44.3662,44.3662,44.2166,44.3288,83600.0
2010-06-25 15:10:00,59.27,59.34,58.93,59.04,100200.0,44.3363,44.3886,44.082,44.1642,100200.0
2010-06-25 15:20:00,59.04,59.15,58.99,59.1,96100.0,44.1642,44.2465,44.1268,44.2091,96100.0
2010-06-25 15:30:00,59.1,59.43,59.02,59.41,161700.0,44.2091,44.456,44.1493,44.441,161700.0
2010-06-25 15:40:00,59.42,59.52,59.19,59.5,396000.0,44.4485,44.5233,44.2764,44.5083,396000.0
2010-06-25 15:50:00,59.51,59.76,59.18,59.74,734800.0,44.5158,44.7028,44.269,44.6879,734800.0
2010-06-28 09:30:00,59.51,59.51,59.05,59.22,108000.0,44.7441,44.7441,44.3982,44.526,108000.0
2010-06-28 09:40:00,59.25,59.25,58.63,58.75,91800.0,44.5486,44.5486,44.0824,44.1726,91800.0
2010-06-28 09:50:00,58.77,58.92,58.54,58.89,112100.0,44.1877,44.3005,44.0147,44.2779,112100.0
2010-06-28 10:00:00,58.9,59.05,58.52,58.66,122100.0,44.2854,44.3982,43.9997,44.105,122100.0
2010-06-28 10:10:00,58.66,58.88,58.65,58.86,81000.0,44.105,44.2704,44.0975,44.2553,81000.0
2010-06-28 10:20:00,58.84,59.18,58.78,59.01,61900.0,44.2403,44.4959,44.1952,44.3681,61900.0
2010-06-28 10:30:00,59.03,59.12,58.8,58.87,89900.0,44.3832,44.4508,44.2102,44.2629,89900.0
2010-06-28 10:40:00,58.86,59.18,58.85,59.08,74800.0,44.2553,44.4959,44.2478,44.4208,74800.0
2010-06-28 10:50:00,59.09,59.38,59.04,59.38,62900.0,44.4283,44.6463,44.3907,44.6463,62900.0
2010-06-28 11:00:00,59.39,59.45,59.31,59.33,93000.0,44.6538,44.699,44.5937,44.6087,93000.0
2010-06-28 11:10:00,59.34,59.36,59.07,59.07,83200.0,44.6162,44.6313,44.4132,44.4132,83200.0
2010-06-28 11:20:00,59.07,59.33,59.05,59.31,79100.0,44.4132,44.6087,44.3982,44.5937,79100.0
2010-06-28 11:30:00,59.33,59.42,59.27,59.39,34200.0,44.6087,44.6764,44.5636,44.6538,34200.0
2010-06-28 11:40:00,59.38,59.49,59.29,59.36,34200.0,44.6463,44.729,44.5787,44.6313,34200.0
2010-06-28 11:50:00,59.34,59.39,59.14,59.16,38200.0,44.6162,44.6538,44.4659,44.4809,38200.0
2010-06-28 12:00:00,59.17,59.2,58.99,59.03,106600.0,44.4884,44.511,44.3531,44.3832,106600.0
2010-06-28 12:10:00,59.03,59.03,58.79,58.87,54900.0,44.3832,44.3832,44.2027,44.2629,54900.0
2010-06-28 12:20:00,58.88,58.99,58.79,58.99,71200.0,44.2704,44.3531,44.2027,44.3531,71200.0
2010-06-28 12:30:00,58.99,59.0,58.7,58.7,46400.0,44.3531,44.3606,44.135,44.135,46400.0
2010-06-28 12:40:00,58.7,58.83,58.61,58.83,43100.0,44.135,44.2328,44.0674,44.2328,43100.0
2010-06-28 12:50:00,58.84,58.93,58.79,58.92,28700.0,44.2403,44.308,44.2027,44.3005,28700.0
2010-06-28 13:00:00,58.92,58.94,58.66,58.71,52900.0,44.3005,44.3155,44.105,44.1426,52900.0
2010-06-28 13:10:00,58.71,58.72,58.58,58.62,62900.0,44.1426,44.1501,44.0448,44.0749,62900.0
2010-06-28 13:20:00,58.62,58.7,58.46,58.51,107500.0,44.0749,44.135,43.9546,43.9922,107500.0
2010-06-28 13:30:00,58.52,58.53,58.36,58.41,79300.0,43.9997,44.0072,43.8794,43.917,79300.0
2010-06-28 13:40:00,58.41,58.74,58.37,58.74,52700.0,43.917,44.1651,43.8869,44.1651,52700.0
2010-06-28 13:50:00,58.75,58.82,58.67,58.75,37800.0,44.1726,44.2253,44.1125,44.1726,37800.0
2010-06-28 14:00:00,58.75,58.82,58.66,58.82,36200.0,44.1726,44.2253,44.105,44.2253,36200.0
2010-06-28 14:10:00,58.83,58.9,58.71,58.71,48700.0,44.2328,44.2854,44.1426,44.1426,48700.0
2010-06-28 14:20:00,58.71,58.81,58.61,58.68,45100.0,44.1426,44.2178,44.0674,44.12,45100.0
2010-06-28 14:30:00,58.67,58.8,58.62,58.75,74300.0,44.1125,44.2102,44.0749,44.1726,74300.0
2010-06-28 14:40:00,58.74,58.94,58.72,58.85,41100.0,44.1651,44.3155,44.1501,44.2478,41100.0
2010-06-28 14:50:00,58.85,59.0,58.76,59.0,40700.0,44.2478,44.3606,44.1802,44.3606,40700.0
2010-06-28 15:00:00,59.0,59.05,58.92,58.95,43600.0,44.3606,44.3982,44.3005,44.323,43600.0
2010-06-28 15:10:00,58.95,58.96,58.77,58.95,40600.0,44.323,44.3305,44.1877,44.323,40600.0
2010-06-28 15:20:00,58.95,58.95,58.57,58.64,79200.0,44.323,44.323,44.0373,44.0899,79200.0
2010-06-28 15:30:00,58.64,58.76,58.56,58.72,106400.0,44.0899,44.1802,44.0298,44.1501,106400.0
2010-06-28 15:40:00,58.73,58.83,58.67,58.7,111300.0,44.1576,44.2328,44.1125,44.135,111300.0
2010-06-28 15:50:00,58.71,58.72,58.44,58.46,307100.0,44.1426,44.1501,43.9396,43.9546,307100.0
2010-06-29 09:30:00,57.54,57.55,56.9,56.98,261300.0,43.2629,43.2704,42.7817,42.8418,261300.0
2010-06-29 09:40:00,56.98,57.0,56.34,56.48,286500.0,42.8418,42.8569,42.3606,42.4659,286500.0
2010-06-29 09:50:00,56.47,56.5,56.28,56.35,177700.0,42.4584,42.4809,42.3155,42.3681,177700.0
2010-06-29 10:00:00,56.35,56.38,55.82,56.04,322200.0,42.3681,42.3907,41.9696,42.1351,322200.0
2010-06-29 10:10:00,56.04,56.14,55.86,56.0,224000.0,42.1351,42.2102,41.9997,42.105,224000.0
2010-06-29 10:20:00,56.0,56.07,55.51,55.59,215400.0,42.105,42.1576,41.7366,41.7967,215400.0
2010-06-29 10:30:00,55.59,55.75,55.56,55.73,119100.0,41.7967,41.917,41.7742,41.902,119100.0
2010-06-29 10:40:00,55.74,55.91,55.68,55.91,135900.0,41.9095,42.0373,41.8644,42.0373,135900.0
2010-06-29 10:50:00,55.9,56.05,55.84,56.05,130600.0,42.0298,42.1426,41.9847,42.1426,130600.0
2010-06-29 11:00:00,56.05,56.05,55.75,55.97,73700.0,42.1426,42.1426,41.917,42.0824,73700.0
2010-06-29 11:10:00,55.98,56.1,55.88,55.9,119900.0,42.0899,42.1802,42.0148,42.0298,119900.0
2010-06-29 11:20:00,55.91,55.94,55.74,55.77,85500.0,42.0373,42.0599,41.9095,41.9321,85500.0
2010-06-29 11:30:00,55.77,55.87,55.74,55.75,50300.0,41.9321,42.0072,41.9095,41.917,50300.0
2010-06-29 11:40:00,55.76,55.79,55.52,55.58,125700.0,41.9245,41.9471,41.7441,41.7892,125700.0
2010-06-29 11:50:00,55.59,55.67,55.53,55.6,64700.0,41.7967,41.8569,41.7516,41.8042,64700.0
2010-06-29 12:00:00,55.6,55.66,55.45,55.64,76900.0,41.8042,41.8493,41.6915,41.8343,76900.0
2010-06-29 12:10:00,55.63,55.78,55.46,55.68,55700.0,41.8268,41.9396,41.699,41.8644,55700.0
2010-06-29 12:20:00,55.69,55.88,55.62,55.75,58800.0,41.8719,42.0148,41.8193,41.917,58800.0
2010-06-29 12:30:00,55.75,55.79,55.65,55.72,48300.0,41.917,41.9471,41.8418,41.8945,48300.0
2010-06-29 12:40:00,55.73,55.86,55.66,55.86,54300.0,41.902,41.9997,41.8493,41.9997,54300.0
2010-06-29 12:50:00,55.86,55.87,55.52,55.59,48000.0,41.9997,42.0072,41.7441,41.7967,48000.0
2010-06-29 13:00:00,55.61,55.65,55.45,55.6,89000.0,41.8118,41.8418,41.6915,41.8042,89000.0
2010-06-29 13:10:00,55.61,55.62,55.4,55.43,57500.0,41.8118,41.8193,41.6539,41.6764,57500.0
2010-06-29 13:20:00,55.44,55.53,55.26,55.35,88400.0,41.6839,41.7516,41.5486,41.6163,88400.0
2010-06-29 13:30:00,55.35,55.35,55.15,55.18,97900.0,41.6163,41.6163,41.4659,41.4884,97900.0
2010-06-29 13:40:00,55.19,55.38,55.18,55.36,66800.0,41.496,41.6388,41.4884,41.6238,66800.0
2010-06-29 13:50:00,55.36,55.64,55.28,55.63,86800.0,41.6238,41.8343,41.5636,41.8268,86800.0
2010-06-29 14:00:00,55.63,55.63,55.44,55.5,129200.0,41.8268,41.8268,41.6839,41.729,129200.0
2010-06-29 14:10:00,55.5,55.68,55.49,55.64,87600.0,41.729,41.8644,41.7215,41.8343,87600.0
2010-06-29 14:20:00,55.63,55.76,55.57,55.67,104100.0,41.8268,41.9245,41.7817,41.8569,104100.0
2010-06-29 14:30:00,55.66,55.66,55.49,55.52,96100.0,41.8493,41.8493,41.7215,41.7441,96100.0
2010-06-29 14:40:00,55.53,55.58,55.44,55.47,84200.0,41.7516,41.7892,41.6839,41.7065,84200.0
2010-06-29 14:50:00,55.47,55.6,55.33,55.39,186600.0,41.7065,41.8042,41.6012,41.6463,186600.0
2010-06-29 15:00:00,55.4,55.62,55.38,55.39,111500.0,41.6539,41.8193,41.6388,41.6463,111500.0
2010-06-29 15:10:00,55.39,55.5,55.23,55.23,90500.0,41.6463,41.729,41.526,41.526,90500.0
2010-06-29 15:20:00,55.23,55.3,54.94,55.04,272300.0,41.526,41.5787,41.308,41.3832,272300.0
2010-06-29 15:30:00,55.04,55.37,54.9,55.31,230700.0,41.3832,41.6313,41.2779,41.5862,230700.0
2010-06-29 15:40:00,55.31,55.31,54.9,54.99,221700.0,41.5862,41.5862,41.2779,41.3456,221700.0
2010-06-29 15:50:00,54.98,55.61,54.94,55.42,476200.0,41.3381,41.8118,41.308,41.6689,476200.0
2010-06-30 09:30:00,56.19,56.63,56.12,56.5,458500.0,42.2478,42.5787,42.1952,42.4809,458500.0
2010-06-30 09:40:00,56.52,56.95,56.43,56.83,440600.0,42.496,42.8193,42.4283,42.729,440600.0
2010-06-30 09:50:00,56.83,56.88,56.61,56.66,181300.0,42.729,42.7666,42.5636,42.6012,181300.0
2010-06-30 10:00:00,56.65,56.98,56.64,56.73,263600.0,42.5937,42.8418,42.5862,42.6539,263600.0
2010-06-30 10:10:00,56.74,56.77,56.52,56.66,101200.0,42.6614,42.6839,42.496,42.6012,101200.0
2010-06-30 10:20:00,56.65,56.65,56.31,56.46,201900.0,42.5937,42.5937,42.3381,42.4508,201900.0
2010-06-30 10:30:00,56.44,56.94,56.4,56.94,96500.0,42.4358,42.8117,42.4057,42.8117,96500.0
2010-06-30 10:40:00,56.94,56.95,56.52,56.69,122000.0,42.8117,42.8193,42.496,42.6238,122000.0
2010-06-30 10:50:00,56.7,56.89,56.49,56.65,174200.0,42.6313,42.7742,42.4734,42.5937,174200.0
2010-06-30 11:00:00,56.65,56.77,56.52,56.69,109500.0,42.5937,42.6839,42.496,42.6238,109500.0
2010-06-30 11:10:00,56.69,56.97,56.69,56.94,98300.0,42.6238,42.8343,42.6238,42.8117,98300.0
2010-06-30 11:20:00,56.94,56.97,56.68,56.68,94500.0,42.8117,42.8343,42.6163,42.6163,94500.0
2010-06-30 11:30:00,56.68,57.06,56.67,57.05,113100.0,42.6163,42.902,42.6087,42.8945,113100.0
2010-06-30 11:40:00,57.05,57.38,57.04,57.28,279100.0,42.8945,43.1426,42.8869,43.0674,279100.0
2010-06-30 11:50:00,57.27,57.39,57.17,57.31,142800.0,43.0599,43.1501,42.9847,43.0899,142800.0
2010-06-30 12:00:00,57.31,57.39,57.21,57.36,94800.0,43.0899,43.1501,43.0148,43.1275,94800.0
2010-06-30 12:10:00,57.37,57.53,57.37,57.5,97300.0,43.1351,43.2554,43.1351,43.2328,97300.0
2010-06-30 12:20:00,57.5,57.52,57.38,57.4,57600.0,43.2328,43.2478,43.1426,43.1576,57600.0
2010-06-30 12:30:00,57.39,57.49,57.21,57.27,51000.0,43.1501,43.2253,43.0148,43.0599,51000.0
2010-06-30 12:40:00,57.26,57.31,57.0,57.05,74700.0,43.0523,43.0899,42.8569,42.8945,74700.0
2010-06-30 12:50:00,57.04,57.13,57.0,57.0,39200.0,42.8869,42.9546,42.8569,42.8569,39200.0
2010-06-30 13:00:00,57.0,57.01,56.86,56.95,60000.0,42.8569,42.8644,42.7516,42.8193,60000.0
2010-06-30 13:10:00,56.94,57.0,56.87,56.94,71100.0,42.8117,42.8569,42.7591,42.8117,71100.0
2010-06-30 13:20:00,56.93,57.0,56.88,56.88,80900.0,42.8042,42.8569,42.7666,42.7666,80900.0
2010-06-30 13:30:00,56.88,56.93,56.66,56.75,119300.0,42.7666,42.8042,42.6012,42.6689,119300.0
2010-06-30 13:40:00,56.74,56.84,56.69,56.7,67000.0,42.6614,42.7366,42.6238,42.6313,67000.0
2010-06-30 13:50:00,56.69,56.78,56.63,56.69,60800.0,42.6238,42.6914,42.5787,42.6238,60800.0
2010-06-30 14:00:00,56.68,56.82,56.47,56.62,111300.0,42.6163,42.7215,42.4584,42.5711,111300.0
2010-06-30 14:10:00,56.64,56.71,56.47,56.51,55100.0,42.5862,42.6388,42.4584,42.4884,55100.0
2010-06-30 14:20:00,56.5,56.55,56.23,56.26,130100.0,42.4809,42.5185,42.2779,42.3005,130100.0
2010-06-30 14:30:00,56.27,56.42,56.26,56.39,160500.0,42.308,42.4208,42.3005,42.3982,160500.0
2010-06-30 14:40:00,56.4,56.48,56.25,56.43,168200.0,42.4057,42.4659,42.293,42.4283,168200.0
2010-06-30 14:50:00,56.44,56.53,56.38,56.41,128000.0,42.4358,42.5035,42.3907,42.4133,128000.0
2010-06-30 15:00:00,56.41,56.54,56.39,56.43,113500.0,42.4133,42.511,42.3982,42.4283,113500.0
2010-06-30 15:10:00,56.44,56.47,56.22,56.31,145900.0,42.4358,42.4584,42.2704,42.3381,145900.0
2010-06-30 15:20:00,56.31,56.38,56.02,56.04,194300.0,42.3381,42.3907,42.12,42.1351,194300.0
2010-06-30 15:30:00,56.04,56.04,55.65,55.68,257700.0,42.1351,42.1351,41.8418,41.8644,257700.0
2010-06-30 15:40:00,55.69,55.78,55.46,55.73,405900.0,41.8719,41.9396,41.699,41.902,405900.0
2010-06-30 15:50:00,55.75,55.91,55.55,55.64,550600.0,41.917,42.0373,41.7666,41.8343,550600.0
2010-07-01 09:30:00,55.98,56.08,55.4,55.9,170200.0,42.0899,42.1651,41.6539,42.0298,170200.0
2010-07-01 09:40:00,55.91,56.18,55.74,55.81,101100.0,42.0373,42.2403,41.9095,41.9621,101100.0
2010-07-01 09:50:00,55.78,55.99,55.67,55.72,98400.0,41.9396,42.0975,41.8569,41.8945,98400.0
2010-07-01 10:00:00,55.66,55.71,55.05,55.08,320900.0,41.8493,41.8869,41.3907,41.4133,320900.0
2010-07-01 10:10:00,55.12,55.21,54.66,54.72,207900.0,41.4433,41.511,41.0975,41.1426,207900.0
2010-07-01 10:20:00,54.73,54.87,54.6,54.64,137900.0,41.1501,41.2554,41.0524,41.0824,137900.0
2010-07-01 10:30:00,54.66,54.7,54.25,54.28,164300.0,41.0975,41.1275,40.7892,40.8118,164300.0
2010-07-01 10:40:00,54.29,54.58,53.98,54.56,336000.0,40.8193,41.0373,40.5862,41.0223,336000.0
2010-07-01 10:50:00,54.56,54.56,54.0,54.1,165800.0,41.0223,41.0223,40.6012,40.6764,165800.0
2010-07-01 11:00:00,54.1,54.14,53.7,53.73,254700.0,40.6764,40.7065,40.3757,40.3982,254700.0
2010-07-01 11:10:00,53.76,53.91,53.69,53.8,157500.0,40.4208,40.5336,40.3682,40.4509,157500.0
2010-07-01 11:20:00,53.8,54.28,53.77,54.25,141500.0,40.4509,40.8118,40.4283,40.7892,141500.0
2010-07-01 11:30:00,54.24,54.49,54.17,54.44,118800.0,40.7817,40.9697,40.7291,40.9321,118800.0
2010-07-01 11:40:00,54.44,54.61,54.38,54.44,119800.0,40.9321,41.0599,40.8869,40.9321,119800.0
2010-07-01 11:50:00,54.45,54.65,54.37,54.65,161900.0,40.9396,41.09,40.8794,41.09,161900.0
2010-07-01 12:00:00,54.64,54.64,54.41,54.53,79900.0,41.0824,41.0824,40.9095,40.9997,79900.0
2010-07-01 12:10:00,54.54,54.6,54.46,54.5,104300.0,41.0072,41.0524,40.9471,40.9772,104300.0
2010-07-01 12:20:00,54.5,54.68,54.46,54.66,92500.0,40.9772,41.1125,40.9471,41.0975,92500.0
2010-07-01 12:30:00,54.66,54.93,54.58,54.87,97600.0,41.0975,41.3005,41.0373,41.2554,97600.0
2010-07-01 12:40:00,54.86,55.42,54.85,55.1,144300.0,41.2478,41.6689,41.2403,41.4283,144300.0
2010-07-01 12:50:00,55.1,55.28,54.7,54.73,81900.0,41.4283,41.5636,41.1275,41.1501,81900.0
2010-07-01 13:00:00,54.73,54.78,54.6,54.72,67400.0,41.1501,41.1877,41.0524,41.1426,67400.0
2010-07-01 13:10:00,54.71,54.79,54.5,54.78,111900.0,41.1351,41.1952,40.9772,41.1877,111900.0
2010-07-01 13:20:00,54.77,54.83,54.59,54.63,222300.0,41.1802,41.2253,41.0448,41.0749,222300.0
2010-07-01 13:30:00,54.61,55.06,54.61,55.06,115900.0,41.0599,41.3982,41.0599,41.3982,115900.0
2010-07-01 13:40:00,55.06,55.06,54.82,54.98,195900.0,41.3982,41.3982,41.2178,41.3381,195900.0
2010-07-01 13:50:00,54.99,55.27,54.99,55.2,81000.0,41.3456,41.5561,41.3456,41.5035,81000.0
2010-07-01 14:00:00,55.19,55.28,55.05,55.07,92800.0,41.496,41.5636,41.3907,41.4057,92800.0
2010-07-01 14:10:00,55.08,55.44,55.06,55.31,79000.0,41.4133,41.6839,41.3982,41.5862,79000.0
2010-07-01 14:20:00,55.28,55.3,55.01,55.12,92900.0,41.5636,41.5787,41.3606,41.4433,92900.0
2010-07-01 14:30:00,55.12,55.28,55.03,55.12,76600.0,41.4433,41.5636,41.3757,41.4433,76600.0
2010-07-01 14:40:00,55.14,55.17,54.84,54.88,179800.0,41.4584,41.4809,41.2328,41.2629,179800.0
2010-07-01 14:50:00,54.88,55.06,54.74,55.04,146900.0,41.2629,41.3982,41.1576,41.3832,146900.0
2010-07-01 15:00:00,55.05,55.24,55.03,55.11,123800.0,41.3907,41.5336,41.3757,41.4358,123800.0
2010-07-01 15:10:00,55.11,55.18,54.93,54.96,136500.0,41.4358,41.4884,41.3005,41.323,136500.0
2010-07-01 15:20:00,54.97,55.17,54.86,55.12,118100.0,41.3306,41.4809,41.2478,41.4433,118100.0
2010-07-01 15:30:00,55.11,55.33,55.03,55.22,195900.0,41.4358,41.6012,41.3757,41.5185,195900.0
2010-07-01 15:40:00,55.22,55.26,54.94,54.95,257600.0,41.5185,41.5486,41.308,41.3155,257600.0
2010-07-01 15:50:00,54.94,55.27,54.82,55.2,379000.0,41.308,41.5561,41.2178,41.5035,379000.0
2010-07-02 09:30:00,55.3,55.68,55.06,55.52,116700.0,41.5787,41.8644,41.3982,41.7441,116700.0
2010-07-02 09:40:00,55.55,55.9,55.37,55.38,82200.0,41.7666,42.0298,41.6313,41.6388,82200.0
2010-07-02 09:50:00,55.38,55.42,55.11,55.23,107700.0,41.6388,41.6689,41.4358,41.526,107700.0
2010-07-02 10:00:00,55.22,55.22,54.83,55.0,107100.0,41.5185,41.5185,41.2253,41.3531,107100.0
2010-07-02 10:10:00,55.02,55.39,55.02,55.28,66300.0,41.3681,41.6463,41.3681,41.5636,66300.0
2010-07-02 10:20:00,55.29,55.41,55.03,55.13,53200.0,41.5712,41.6614,41.3757,41.4509,53200.0
2010-07-02 10:30:00,55.16,55.16,54.91,55.04,40800.0,41.4734,41.4734,41.2854,41.3832,40800.0
2010-07-02 10:40:00,55.04,55.17,54.91,54.95,58900.0,41.3832,41.4809,41.2854,41.3155,58900.0
2010-07-02 10:50:00,54.95,54.95,54.64,54.66,80900.0,41.3155,41.3155,41.0824,41.0975,80900.0
2010-07-02 11:00:00,54.69,54.7,54.5,54.59,91000.0,41.12,41.1275,40.9772,41.0448,91000.0
2010-07-02 11:10:00,54.58,54.63,54.4,54.4,68800.0,41.0373,41.0749,40.902,40.902,68800.0
2010-07-02 11:20:00,54.41,54.6,54.31,54.52,128500.0,40.9095,41.0524,40.8343,40.9922,128500.0
2010-07-02 11:30:00,54.49,54.57,54.17,54.23,82900.0,40.9697,41.0298,40.7291,40.7742,82900.0
2010-07-02 11:40:00,54.21,54.26,54.11,54.18,104300.0,40.7591,40.7967,40.6839,40.7366,104300.0
2010-07-02 11:50:00,54.17,54.21,54.03,54.09,147800.0,40.7291,40.7591,40.6238,40.6689,147800.0
2010-07-02 12:00:00,54.08,54.17,54.02,54.17,113900.0,40.6614,40.7291,40.6163,40.7291,113900.0
2010-07-02 12:10:00,54.19,54.2,54.0,54.05,126100.0,40.7441,40.7516,40.6012,40.6388,126100.0
2010-07-02 12:20:00,54.05,54.17,53.96,54.13,115000.0,40.6388,40.7291,40.5712,40.699,115000.0
2010-07-02 12:30:00,54.14,54.3,54.04,54.14,67800.0,40.7065,40.8268,40.6313,40.7065,67800.0
2010-07-02 12:40:00,54.15,54.24,54.01,54.22,67300.0,40.714,40.7817,40.6088,40.7666,67300.0
2010-07-02 12:50:00,54.23,54.28,54.04,54.12,55300.0,40.7742,40.8118,40.6313,40.6915,55300.0
2010-07-02 13:00:00,54.11,54.31,53.92,54.29,128500.0,40.6839,40.8343,40.5411,40.8193,128500.0
2010-07-02 13:10:00,54.29,54.39,54.2,54.35,67100.0,40.8193,40.8945,40.7516,40.8644,67100.0
2010-07-02 13:20:00,54.36,54.38,54.06,54.09,76700.0,40.8719,40.8869,40.6463,40.6689,76700.0
2010-07-02 13:30:00,54.11,54.31,54.05,54.2,68800.0,40.6839,40.8343,40.6388,40.7516,68800.0
2010-07-02 13:40:00,54.19,54.39,54.08,54.37,62000.0,40.7441,40.8945,40.6614,40.8794,62000.0
2010-07-02 13:50:00,54.37,54.37,54.22,54.29,54100.0,40.8794,40.8794,40.7666,40.8193,54100.0
2010-07-02 14:00:00,54.29,54.44,54.21,54.28,88000.0,40.8193,40.9321,40.7591,40.8118,88000.0
2010-07-02 14:10:00,54.29,54.39,54.18,54.39,67400.0,40.8193,40.8945,40.7366,40.8945,67400.0
2010-07-02 14:20:00,54.39,54.43,54.22,54.27,48800.0,40.8945,40.9245,40.7666,40.8042,48800.0
2010-07-02 14:30:00,54.28,54.38,54.13,54.34,90800.0,40.8118,40.8869,40.699,40.8569,90800.0
2010-07-02 14:40:00,54.34,54.39,54.22,54.23,75600.0,40.8569,40.8945,40.7666,40.7742,75600.0
2010-07-02 14:50:00,54.22,54.41,54.16,54.4,49500.0,40.7666,40.9095,40.7215,40.902,49500.0
2010-07-02 15:00:00,54.4,54.61,54.31,54.61,73800.0,40.902,41.0599,40.8343,41.0599,73800.0
2010-07-02 15:10:00,54.6,54.61,54.41,54.51,89000.0,41.0524,41.0599,40.9095,40.9847,89000.0
2010-07-02 15:20:00,54.51,54.71,54.44,54.62,82100.0,40.9847,41.1351,40.9321,41.0674,82100.0
2010-07-02 15:30:00,54.61,54.93,54.56,54.93,118200.0,41.0599,41.3005,41.0223,41.3005,118200.0
2010-07-02 15:40:00,54.93,55.01,54.78,54.84,198800.0,41.3005,41.3606,41.1877,41.2328,198800.0
2010-07-02 15:50:00,54.85,54.87,54.46,54.5,290900.0,41.2403,41.2554,40.9471,40.9772,290900.0
2010-07-06 09:30:00,55.71,55.71,55.23,55.23,167800.0,41.8869,41.8869,41.526,41.526,167800.0
2010-07-06 09:40:00,55.24,55.66,55.2,55.6,106100.0,41.5336,41.8493,41.5035,41.8042,106100.0
2010-07-06 09:50:00,55.6,55.76,55.57,55.62,131400.0,41.8042,41.9245,41.7817,41.8193,131400.0
2010-07-06 10:00:00,55.61,56.02,55.38,55.91,143200.0,41.8118,42.12,41.6388,42.0373,143200.0
2010-07-06 10:10:00,55.93,56.06,55.82,55.9,83900.0,42.0524,42.1501,41.9696,42.0298,83900.0
2010-07-06 10:20:00,55.9,55.93,55.68,55.76,86200.0,42.0298,42.0524,41.8644,41.9245,86200.0
2010-07-06 10:30:00,55.74,55.79,55.63,55.7,68100.0,41.9095,41.9471,41.8268,41.8794,68100.0
2010-07-06 10:40:00,55.69,55.79,55.59,55.64,72100.0,41.8719,41.9471,41.7967,41.8343,72100.0
2010-07-06 10:50:00,55.63,55.66,55.46,55.48,77300.0,41.8268,41.8493,41.699,41.714,77300.0
2010-07-06 11:00:00,55.47,55.66,55.43,55.49,59200.0,41.7065,41.8493,41.6764,41.7215,59200.0
2010-07-06 11:10:00,55.49,55.65,55.43,55.48,43500.0,41.7215,41.8418,41.6764,41.714,43500.0
2010-07-06 11:20:00,55.48,55.54,55.27,55.33,39700.0,41.714,41.7591,41.5561,41.6012,39700.0
2010-07-06 11:30:00,55.32,55.68,55.28,55.59,63100.0,41.5937,41.8644,41.5636,41.7967,63100.0
2010-07-06 11:40:00,55.58,55.72,55.51,55.68,45600.0,41.7892,41.8945,41.7366,41.8644,45600.0
2010-07-06 11:50:00,55.68,55.76,55.58,55.74,69400.0,41.8644,41.9245,41.7892,41.9095,69400.0
2010-07-06 12:00:00,55.74,55.8,55.66,55.75,47600.0,41.9095,41.9546,41.8493,41.917,47600.0
2010-07-06 12:10:00,55.75,55.77,55.5,55.62,82600.0,41.917,41.9321,41.729,41.8193,82600.0
2010-07-06 12:20:00,55.62,55.62,55.15,55.35,108300.0,41.8193,41.8193,41.4659,41.6163,108300.0
2010-07-06 12:30:00,55.34,55.49,55.21,55.39,54400.0,41.6087,41.7215,41.511,41.6463,54400.0
2010-07-06 12:40:00,55.38,55.4,55.02,55.02,42900.0,41.6388,41.6539,41.3681,41.3681,42900.0
2010-07-06 12:50:00,55.02,55.07,54.85,54.94,55400.0,41.3681,41.4057,41.2403,41.308,55400.0
2010-07-06 13:00:00,54.91,55.21,54.91,55.11,47300.0,41.2854,41.511,41.2854,41.4358,47300.0
2010-07-06 13:10:00,55.11,55.13,54.84,54.91,44800.0,41.4358,41.4509,41.2328,41.2854,44800.0
2010-07-06 13:20:00,54.9,55.04,54.82,55.03,55600.0,41.2779,41.3832,41.2178,41.3757,55600.0
2010-07-06 13:30:00,55.01,55.08,54.73,54.74,50500.0,41.3606,41.4133,41.1501,41.1576,50500.0
2010-07-06 13:40:00,54.74,54.82,54.41,54.53,114200.0,41.1576,41.2178,40.9095,40.9997,114200.0
2010-07-06 13:50:00,54.53,54.6,54.29,54.37,74300.0,40.9997,41.0524,40.8193,40.8794,74300.0
2010-07-06 14:00:00,54.37,54.67,54.29,54.37,79900.0,40.8794,41.105,40.8193,40.8794,79900.0
2010-07-06 14:10:00,54.36,54.41,54.13,54.37,111400.0,40.8719,40.9095,40.699,40.8794,111400.0
2010-07-06 14:20:00,54.35,54.71,54.35,54.65,80400.0,40.8644,41.1351,40.8644,41.09,80400.0
2010-07-06 14:30:00,54.63,54.84,54.59,54.81,38600.0,41.0749,41.2328,41.0448,41.2103,38600.0
2010-07-06 14:40:00,54.8,54.8,54.46,54.52,73000.0,41.2027,41.2027,40.9471,40.9922,73000.0
2010-07-06 14:50:00,54.5,54.73,54.41,54.42,64400.0,40.9772,41.1501,40.9095,40.917,64400.0
2010-07-06 15:00:00,54.43,54.54,54.24,54.4,74000.0,40.9245,41.0072,40.7817,40.902,74000.0
2010-07-06 15:10:00,54.39,54.53,54.21,54.28,135000.0,40.8945,40.9997,40.7591,40.8118,135000.0
2010-07-06 15:20:00,54.27,54.47,54.13,54.4,144400.0,40.8042,40.9546,40.699,40.902,144400.0
2010-07-06 15:30:00,54.4,54.53,54.28,54.28,131300.0,40.902,40.9997,40.8118,40.8118,131300.0
2010-07-06 15:40:00,54.28,54.74,54.27,54.44,238500.0,40.8118,41.1576,40.8042,40.9321,238500.0
2010-07-06 15:50:00,54.44,54.71,54.38,54.71,288900.0,40.9321,41.1351,40.8869,41.1351,288900.0
2010-07-07 09:30:00,54.59,54.91,54.39,54.65,90200.0,41.0448,41.2854,40.8945,41.09,90200.0
2010-07-07 09:40:00,54.67,54.82,54.49,54.69,83800.0,41.105,41.2178,40.9697,41.12,83800.0
2010-07-07 09:50:00,54.69,55.02,54.66,54.94,81200.0,41.12,41.3681,41.0975,41.308,81200.0
2010-07-07 10:00:00,54.94,55.17,54.94,55.09,159600.0,41.308,41.4809,41.308,41.4208,159600.0
2010-07-07 10:10:00,55.09,55.42,55.08,55.13,78700.0,41.4208,41.6689,41.4133,41.4509,78700.0
2010-07-07 10:20:00,55.13,55.18,54.98,54.99,100100.0,41.4509,41.4884,41.3381,41.3456,100100.0
2010-07-07 10:30:00,54.99,55.28,54.99,55.16,142100.0,41.3456,41.5636,41.3456,41.4734,142100.0
2010-07-07 10:40:00,55.16,55.58,55.12,55.56,77500.0,41.4734,41.7892,41.4433,41.7742,77500.0
2010-07-07 10:50:00,55.57,55.67,55.5,55.59,64000.0,41.7817,41.8569,41.729,41.7967,64000.0
2010-07-07 11:00:00,55.59,55.64,55.44,55.52,59500.0,41.7967,41.8343,41.6839,41.7441,59500.0
2010-07-07 11:10:00,55.51,55.6,55.27,55.27,66200.0,41.7366,41.8042,41.5561,41.5561,66200.0
2010-07-07 11:20:00,55.26,55.45,55.21,55.4,66500.0,41.5486,41.6915,41.511,41.6539,66500.0
2010-07-07 11:30:00,55.4,55.65,55.33,55.57,62200.0,41.6539,41.8418,41.6012,41.7817,62200.0
2010-07-07 11:40:00,55.56,55.56,55.29,55.3,38300.0,41.7742,41.7742,41.5712,41.5787,38300.0
2010-07-07 11:50:00,55.3,55.38,55.1,55.24,42700.0,41.5787,41.6388,41.4283,41.5336,42700.0
2010-07-07 12:00:00,55.26,55.46,55.25,55.38,45800.0,41.5486,41.699,41.5411,41.6388,45800.0
2010-07-07 12:10:00,55.38,55.57,55.36,55.47,31500.0,41.6388,41.7817,41.6238,41.7065,31500.0
2010-07-07 12:20:00,55.48,55.72,55.46,55.72,58600.0,41.714,41.8945,41.699,41.8945,58600.0
2010-07-07 12:30:00,55.74,55.78,55.66,55.71,70600.0,41.9095,41.9396,41.8493,41.8869,70600.0
2010-07-07 12:40:00,55.69,55.71,55.62,55.68,35100.0,41.8719,41.8869,41.8193,41.8644,35100.0
2010-07-07 12:50:00,55.67,55.74,55.61,55.67,32200.0,41.8569,41.9095,41.8118,41.8569,32200.0
2010-07-07 13:00:00,55.67,55.75,55.66,55.72,34400.0,41.8569,41.917,41.8493,41.8945,34400.0
2010-07-07 13:10:00,55.73,56.04,55.69,55.89,119000.0,41.902,42.1351,41.8719,42.0223,119000.0
2010-07-07 13:20:00,55.88,56.02,55.77,55.97,61800.0,42.0148,42.12,41.9321,42.0824,61800.0
2010-07-07 13:30:00,55.96,55.96,55.72,55.77,44300.0,42.0749,42.0749,41.8945,41.9321,44300.0
2010-07-07 13:40:00,55.78,55.9,55.71,55.87,38700.0,41.9396,42.0298,41.8869,42.0072,38700.0
2010-07-07 13:50:00,55.86,55.98,55.76,55.88,47200.0,41.9997,42.0899,41.9245,42.0148,47200.0
2010-07-07 14:00:00,55.9,56.06,55.9,56.03,48100.0,42.0298,42.1501,42.0298,42.1275,48100.0
2010-07-07 14:10:00,56.0,56.15,55.96,56.13,91600.0,42.105,42.2178,42.0749,42.2027,91600.0
2010-07-07 14:20:00,56.14,56.15,56.01,56.03,60000.0,42.2102,42.2178,42.1125,42.1275,60000.0
2010-07-07 14:30:00,56.03,56.08,55.91,55.92,54100.0,42.1275,42.1651,42.0373,42.0448,54100.0
2010-07-07 14:40:00,55.92,55.98,55.84,55.85,55800.0,42.0448,42.0899,41.9847,41.9922,55800.0
2010-07-07 14:50:00,55.85,56.13,55.84,56.1,90600.0,41.9922,42.2027,41.9847,42.1802,90600.0
2010-07-07 15:00:00,56.12,56.13,55.94,56.06,82900.0,42.1952,42.2027,42.0599,42.1501,82900.0
2010-07-07 15:10:00,56.06,56.38,56.06,56.28,167000.0,42.1501,42.3907,42.1501,42.3155,167000.0
2010-07-07 15:20:00,56.29,56.45,56.26,56.38,131400.0,42.323,42.4433,42.3005,42.3907,131400.0
2010-07-07 15:30:00,56.38,56.54,56.36,56.44,148500.0,42.3907,42.511,42.3757,42.4358,148500.0
2010-07-07 15:40:00,56.43,56.6,56.35,56.53,184600.0,42.4283,42.5561,42.3681,42.5035,184600.0
2010-07-07 15:50:00,56.53,56.59,56.43,56.55,296100.0,42.5035,42.5486,42.4283,42.5185,296100.0
2010-07-08 09:30:00,57.02,57.14,56.72,57.02,129900.0,42.8719,42.9621,42.6463,42.8719,129900.0
2010-07-08 09:40:00,57.01,57.02,56.55,56.61,118500.0,42.8644,42.8719,42.5185,42.5636,118500.0
2010-07-08 09:50:00,56.64,56.78,56.56,56.68,54300.0,42.5862,42.6914,42.526,42.6163,54300.0
2010-07-08 10:00:00,56.67,56.82,56.54,56.67,87500.0,42.6087,42.7215,42.511,42.6087,87500.0
2010-07-08 10:10:00,56.68,56.77,56.49,56.64,121600.0,42.6163,42.6839,42.4734,42.5862,121600.0
2010-07-08 10:20:00,56.65,57.01,56.63,57.0,103500.0,42.5937,42.8644,42.5787,42.8569,103500.0
2010-07-08 10:30:00,57.0,57.04,56.79,56.84,55000.0,42.8569,42.8869,42.699,42.7366,55000.0
2010-07-08 10:40:00,56.83,56.97,56.68,56.95,69700.0,42.729,42.8343,42.6163,42.8193,69700.0
2010-07-08 10:50:00,56.96,56.97,56.78,56.83,67300.0,42.8268,42.8343,42.6914,42.729,67300.0
2010-07-08 11:00:00,56.82,56.82,56.35,56.49,89300.0,42.7215,42.7215,42.3681,42.4734,89300.0
2010-07-08 11:10:00,56.5,56.62,56.45,56.6,57900.0,42.4809,42.5711,42.4433,42.5561,57900.0
2010-07-08 11:20:00,56.59,56.7,56.49,56.51,44500.0,42.5486,42.6313,42.4734,42.4884,44500.0
2010-07-08 11:30:00,56.52,56.7,56.47,56.51,52900.0,42.496,42.6313,42.4584,42.4884,52900.0
2010-07-08 11:40:00,56.5,56.62,56.28,56.32,75500.0,42.4809,42.5711,42.3155,42.3456,75500.0
2010-07-08 11:50:00,56.32,56.41,56.14,56.35,42400.0,42.3456,42.4133,42.2102,42.3681,42400.0
2010-07-08 12:00:00,56.37,56.65,56.27,56.57,69400.0,42.3832,42.5937,42.308,42.5336,69400.0
2010-07-08 12:10:00,56.56,56.63,56.37,56.55,29500.0,42.526,42.5787,42.3832,42.5185,29500.0
2010-07-08 12:20:00,56.56,56.74,56.49,56.62,45300.0,42.526,42.6614,42.4734,42.5711,45300.0
2010-07-08 12:30:00,56.62,56.63,56.41,56.52,46600.0,42.5711,42.5787,42.4133,42.496,46600.0
2010-07-08 12:40:00,56.52,56.63,56.4,56.63,36000.0,42.496,42.5787,42.4057,42.5787,36000.0
2010-07-08 12:50:00,56.65,56.74,56.56,56.64,38100.0,42.5937,42.6614,42.526,42.5862,38100.0
2010-07-08 13:00:00,56.65,56.74,56.6,56.71,48400.0,42.5937,42.6614,42.5561,42.6388,48400.0
2010-07-08 13:10:00,56.72,56.81,56.71,56.8,78400.0,42.6463,42.714,42.6388,42.7065,78400.0
2010-07-08 13:20:00,56.79,56.84,56.67,56.69,54800.0,42.699,42.7366,42.6087,42.6238,54800.0
2010-07-08 13:30:00,56.67,56.82,56.67,56.67,38600.0,42.6087,42.7215,42.6087,42.6087,38600.0
2010-07-08 13:40:00,56.67,56.71,56.57,56.65,43400.0,42.6087,42.6388,42.5336,42.5937,43400.0
2010-07-08 13:50:00,56.65,56.67,56.41,56.54,75200.0,42.5937,42.6087,42.4133,42.511,75200.0
2010-07-08 14:00:00,56.53,56.61,56.48,56.54,101700.0,42.5035,42.5636,42.4659,42.511,101700.0
2010-07-08 14:10:00,56.54,56.55,56.24,56.44,87300.0,42.511,42.5185,42.2854,42.4358,87300.0
2010-07-08 14:20:00,56.43,56.55,56.31,56.51,44100.0,42.4283,42.5185,42.3381,42.4884,44100.0
2010-07-08 14:30:00,56.51,56.65,56.5,56.58,61400.0,42.4884,42.5937,42.4809,42.5411,61400.0
2010-07-08 14:40:00,56.57,56.7,56.54,56.7,61600.0,42.5336,42.6313,42.511,42.6313,61600.0
2010-07-08 14:50:00,56.7,56.79,56.6,56.78,57000.0,42.6313,42.699,42.5561,42.6914,57000.0
2010-07-08 15:00:00,56.76,56.78,56.46,56.55,129200.0,42.6764,42.6914,42.4508,42.5185,129200.0
2010-07-08 15:10:00,56.56,56.86,56.53,56.83,127600.0,42.526,42.7516,42.5035,42.729,127600.0
2010-07-08 15:20:00,56.82,57.04,56.8,57.01,147400.0,42.7215,42.8869,42.7065,42.8644,147400.0
2010-07-08 15:30:00,57.02,57.2,56.98,57.16,144300.0,42.8719,43.0072,42.8418,42.9772,144300.0
2010-07-08 15:40:00,57.16,57.28,57.04,57.12,201600.0,42.9772,43.0674,42.8869,42.9471,201600.0
2010-07-08 15:50:00,57.13,57.24,57.04,57.23,221400.0,42.9546,43.0373,42.8869,43.0298,221400.0
2010-07-09 09:30:00,57.2,57.51,56.87,57.47,167200.0,43.0072,43.2403,42.7591,43.2102,167200.0
2010-07-09 09:40:00,57.48,57.78,57.47,57.58,117400.0,43.2178,43.4433,43.2102,43.2929,117400.0
2010-07-09 09:50:00,57.59,57.75,57.45,57.56,74500.0,43.3005,43.4208,43.1952,43.2779,74500.0
2010-07-09 10:00:00,57.57,58.1,57.54,57.98,200200.0,43.2854,43.6839,43.2629,43.5937,200200.0
2010-07-09 10:10:00,57.97,58.3,57.86,58.24,162200.0,43.5862,43.8343,43.5035,43.7892,162200.0
2010-07-09 10:20:00,58.23,58.52,58.15,58.49,187500.0,43.7817,43.9997,43.7215,43.9772,187500.0
2010-07-09 10:30:00,58.48,58.54,58.35,58.47,149000.0,43.9696,44.0147,43.8719,43.9621,149000.0
2010-07-09 10:40:00,58.47,58.48,58.23,58.25,175200.0,43.9621,43.9696,43.7817,43.7967,175200.0
2010-07-09 10:50:00,58.25,58.31,57.99,58.02,138800.0,43.7967,43.8418,43.6012,43.6238,138800.0
2010-07-09 11:00:00,58.02,58.11,57.88,57.88,79300.0,43.6238,43.6914,43.5185,43.5185,79300.0
2010-07-09 11:10:00,57.88,58.05,57.88,57.99,79000.0,43.5185,43.6463,43.5185,43.6012,79000.0
2010-07-09 11:20:00,57.98,57.98,57.8,57.87,36400.0,43.5937,43.5937,43.4584,43.511,36400.0
2010-07-09 11:30:00,57.87,58.04,57.87,58.04,33900.0,43.511,43.6388,43.511,43.6388,33900.0
2010-07-09 11:40:00,58.04,58.15,58.0,58.03,34200.0,43.6388,43.7215,43.6087,43.6313,34200.0
2010-07-09 11:50:00,58.02,58.06,57.9,57.93,49100.0,43.6238,43.6538,43.5335,43.5561,49100.0
2010-07-09 12:00:00,57.94,58.12,57.91,58.09,39800.0,43.5636,43.699,43.5411,43.6764,39800.0
2010-07-09 12:10:00,58.09,58.1,57.93,58.01,30700.0,43.6764,43.6839,43.5561,43.6163,30700.0
2010-07-09 12:20:00,58.01,58.08,57.91,58.06,50600.0,43.6163,43.6689,43.5411,43.6538,50600.0
2010-07-09 12:30:00,58.05,58.07,57.96,58.0,47700.0,43.6463,43.6614,43.5787,43.6087,47700.0
2010-07-09 12:40:00,58.01,58.08,57.97,58.06,35900.0,43.6163,43.6689,43.5862,43.6538,35900.0
2010-07-09 12:50:00,58.07,58.14,58.03,58.04,26600.0,43.6614,43.714,43.6313,43.6388,26600.0
2010-07-09 13:00:00,58.03,58.08,57.99,58.02,43600.0,43.6313,43.6689,43.6012,43.6238,43600.0
2010-07-09 13:10:00,58.01,58.03,57.92,57.94,36400.0,43.6163,43.6313,43.5486,43.5636,36400.0
2010-07-09 13:20:00,57.94,58.01,57.84,57.89,50800.0,43.5636,43.6163,43.4884,43.526,50800.0
2010-07-09 13:30:00,57.89,58.05,57.85,57.98,66600.0,43.526,43.6463,43.496,43.5937,66600.0
2010-07-09 13:40:00,57.97,58.03,57.87,57.99,46900.0,43.5862,43.6313,43.511,43.6012,46900.0
2010-07-09 13:50:00,58.0,58.05,57.93,57.98,30600.0,43.6087,43.6463,43.5561,43.5937,30600.0
2010-07-09 14:00:00,57.99,58.06,57.88,57.89,31300.0,43.6012,43.6538,43.5185,43.526,31300.0
2010-07-09 14:10:00,57.89,57.91,57.78,57.83,47400.0,43.526,43.5411,43.4433,43.4809,47400.0
2010-07-09 14:20:00,57.84,57.88,57.77,57.79,82500.0,43.4884,43.5185,43.4358,43.4508,82500.0
2010-07-09 14:30:00,57.79,57.83,57.7,57.73,75700.0,43.4508,43.4809,43.3832,43.4057,75700.0
2010-07-09 14:40:00,57.73,57.92,57.73,57.83,59400.0,43.4057,43.5486,43.4057,43.4809,59400.0
2010-07-09 14:50:00,57.82,58.14,57.81,58.05,103700.0,43.4734,43.714,43.4659,43.6463,103700.0
2010-07-09 15:00:00,58.07,58.09,57.99,58.02,121400.0,43.6614,43.6764,43.6012,43.6238,121400.0
2010-07-09 15:10:00,58.0,58.17,58.0,58.08,116800.0,43.6087,43.7366,43.6087,43.6689,116800.0
2010-07-09 15:20:00,58.08,58.13,58.0,58.03,138800.0,43.6689,43.7065,43.6087,43.6313,138800.0
2010-07-09 15:30:00,58.03,58.11,58.0,58.04,228800.0,43.6313,43.6914,43.6087,43.6388,228800.0
2010-07-09 15:40:00,58.05,58.12,57.94,58.03,171100.0,43.6463,43.699,43.5636,43.6313,171100.0
2010-07-09 15:50:00,58.04,58.07,57.95,58.03,214600.0,43.6388,43.6614,43.5711,43.6313,214600.0
2010-07-12 09:30:00,57.69,57.69,57.23,57.48,168000.0,43.3757,43.3757,43.0298,43.2178,168000.0
2010-07-12 09:40:00,57.49,57.77,57.48,57.61,128600.0,43.2253,43.4358,43.2178,43.3155,128600.0
2010-07-12 09:50:00,57.63,57.92,57.54,57.91,71900.0,43.3305,43.5486,43.2629,43.5411,71900.0
2010-07-12 10:00:00,57.91,57.98,57.63,57.66,120100.0,43.5411,43.5937,43.3305,43.3531,120100.0
2010-07-12 10:10:00,57.64,57.66,57.51,57.61,40500.0,43.3381,43.3531,43.2403,43.3155,40500.0
2010-07-12 10:20:00,57.62,57.62,57.0,57.06,140000.0,43.323,43.323,42.8569,42.902,140000.0
2010-07-12 10:30:00,57.06,57.06,56.87,56.9,161800.0,42.902,42.902,42.7591,42.7817,161800.0
2010-07-12 10:40:00,56.89,57.06,56.8,57.05,83000.0,42.7742,42.902,42.7065,42.8945,83000.0
2010-07-12 10:50:00,57.04,57.12,56.94,56.97,70900.0,42.8869,42.9471,42.8117,42.8343,70900.0
2010-07-12 11:00:00,56.97,56.97,56.8,56.84,67600.0,42.8343,42.8343,42.7065,42.7366,67600.0
2010-07-12 11:10:00,56.84,57.19,56.79,57.17,107700.0,42.7366,42.9997,42.699,42.9847,107700.0
2010-07-12 11:20:00,57.18,57.23,57.01,57.03,88900.0,42.9922,43.0298,42.8644,42.8794,88900.0
2010-07-12 11:30:00,57.03,57.08,56.91,56.98,51400.0,42.8794,42.917,42.7892,42.8418,51400.0
2010-07-12 11:40:00,56.99,57.08,56.99,57.0,18700.0,42.8493,42.917,42.8493,42.8569,18700.0
2010-07-12 11:50:00,56.99,57.11,56.94,57.03,42400.0,42.8493,42.9396,42.8117,42.8794,42400.0
2010-07-12 12:00:00,57.03,57.28,57.02,57.25,22100.0,42.8794,43.0674,42.8719,43.0448,22100.0
2010-07-12 12:10:00,57.25,57.4,57.23,57.35,34500.0,43.0448,43.1576,43.0298,43.12,34500.0
2010-07-12 12:20:00,57.34,57.36,57.21,57.24,31000.0,43.1125,43.1275,43.0148,43.0373,31000.0
2010-07-12 12:30:00,57.23,57.46,57.21,57.46,49800.0,43.0298,43.2027,43.0148,43.2027,49800.0
2010-07-12 12:40:00,57.47,57.58,57.27,57.31,40100.0,43.2102,43.2929,43.0599,43.0899,40100.0
2010-07-12 12:50:00,57.29,57.36,57.16,57.16,38600.0,43.0749,43.1275,42.9772,42.9772,38600.0
2010-07-12 13:00:00,57.17,57.2,57.13,57.2,37700.0,42.9847,43.0072,42.9546,43.0072,37700.0
2010-07-12 13:10:00,57.19,57.31,57.12,57.29,65800.0,42.9997,43.0899,42.9471,43.0749,65800.0
2010-07-12 13:20:00,57.29,57.35,57.21,57.35,11700.0,43.0749,43.12,43.0148,43.12,11700.0
2010-07-12 13:30:00,57.35,57.39,57.25,57.26,72000.0,43.12,43.1501,43.0448,43.0523,72000.0
2010-07-12 13:40:00,57.26,57.28,57.15,57.22,38100.0,43.0523,43.0674,42.9696,43.0223,38100.0
2010-07-12 13:50:00,57.21,57.42,57.2,57.39,37900.0,43.0148,43.1726,43.0072,43.1501,37900.0
2010-07-12 14:00:00,57.4,57.41,57.24,57.28,45200.0,43.1576,43.1651,43.0373,43.0674,45200.0
2010-07-12 14:10:00,57.29,57.39,57.21,57.22,50900.0,43.0749,43.1501,43.0148,43.0223,50900.0
2010-07-12 14:20:00,57.24,57.32,57.18,57.27,39400.0,43.0373,43.0975,42.9922,43.0599,39400.0
2010-07-12 14:30:00,57.28,57.32,57.17,57.31,75900.0,43.0674,43.0975,42.9847,43.0899,75900.0
2010-07-12 14:40:00,57.3,57.38,57.24,57.34,51400.0,43.0824,43.1426,43.0373,43.1125,51400.0
2010-07-12 14:50:00,57.35,57.37,57.21,57.29,60000.0,43.12,43.1351,43.0148,43.0749,60000.0
2010-07-12 15:00:00,57.32,57.34,57.13,57.19,65000.0,43.0975,43.1125,42.9546,42.9997,65000.0
2010-07-12 15:10:00,57.2,57.32,57.16,57.29,68600.0,43.0072,43.0975,42.9772,43.0749,68600.0
2010-07-12 15:20:00,57.27,57.32,57.16,57.19,162400.0,43.0599,43.0975,42.9772,42.9997,162400.0
2010-07-12 15:30:00,57.19,57.3,57.12,57.28,204200.0,42.9997,43.0824,42.9471,43.0674,204200.0
2010-07-12 15:40:00,57.28,57.4,57.24,57.26,128200.0,43.0674,43.1576,43.0373,43.0523,128200.0
2010-07-12 15:50:00,57.27,57.48,57.24,57.45,298600.0,43.0599,43.2178,43.0373,43.1952,298600.0
2010-07-13 09:30:00,58.33,58.51,58.22,58.3,134500.0,43.8569,43.9922,43.7741,43.8343,134500.0
2010-07-13 09:40:00,58.34,58.63,58.19,58.46,87300.0,43.8644,44.0824,43.7516,43.9546,87300.0
2010-07-13 09:50:00,58.45,58.51,58.31,58.41,89500.0,43.9471,43.9922,43.8418,43.917,89500.0
2010-07-13 10:00:00,58.44,58.67,58.42,58.51,96700.0,43.9396,44.1125,43.9245,43.9922,96700.0
2010-07-13 10:10:00,58.51,58.51,58.27,58.37,67500.0,43.9922,43.9922,43.8117,43.8869,67500.0
2010-07-13 10:20:00,58.37,58.45,58.31,58.4,55200.0,43.8869,43.9471,43.8418,43.9095,55200.0
2010-07-13 10:30:00,58.41,58.48,58.22,58.44,81200.0,43.917,43.9696,43.7741,43.9396,81200.0
2010-07-13 10:40:00,58.43,58.44,58.09,58.19,66300.0,43.932,43.9396,43.6764,43.7516,66300.0
2010-07-13 10:50:00,58.19,58.33,58.19,58.23,45800.0,43.7516,43.8569,43.7516,43.7817,45800.0
2010-07-13 11:00:00,58.24,58.56,58.24,58.53,46500.0,43.7892,44.0298,43.7892,44.0072,46500.0
2010-07-13 11:10:00,58.53,58.65,58.51,58.55,34100.0,44.0072,44.0975,43.9922,44.0223,34100.0
2010-07-13 11:20:00,58.56,58.79,58.45,58.74,65100.0,44.0298,44.2027,43.9471,44.1651,65100.0
2010-07-13 11:30:00,58.74,58.92,58.71,58.87,88300.0,44.1651,44.3005,44.1426,44.2629,88300.0
2010-07-13 11:40:00,58.86,58.94,58.85,58.87,61400.0,44.2553,44.3155,44.2478,44.2629,61400.0
2010-07-13 11:50:00,58.88,59.0,58.78,58.8,56600.0,44.2704,44.3606,44.1952,44.2102,56600.0
2010-07-13 12:00:00,58.8,58.95,58.8,58.94,150800.0,44.2102,44.323,44.2102,44.3155,150800.0
2010-07-13 12:10:00,58.94,59.09,58.93,59.08,74000.0,44.3155,44.4283,44.308,44.4208,74000.0
2010-07-13 12:20:00,59.07,59.22,59.03,59.19,60400.0,44.4132,44.526,44.3832,44.5035,60400.0
2010-07-13 12:30:00,59.19,59.24,59.17,59.23,115200.0,44.5035,44.5411,44.4884,44.5335,115200.0
2010-07-13 12:40:00,59.23,59.24,59.1,59.17,109900.0,44.5335,44.5411,44.4358,44.4884,109900.0
2010-07-13 12:50:00,59.18,59.22,59.12,59.12,76600.0,44.4959,44.526,44.4508,44.4508,76600.0
2010-07-13 13:00:00,59.12,59.34,59.11,59.29,58800.0,44.4508,44.6162,44.4433,44.5787,58800.0
2010-07-13 13:10:00,59.28,59.3,59.05,59.1,80200.0,44.5711,44.5862,44.3982,44.4358,80200.0
2010-07-13 13:20:00,59.11,59.26,59.07,59.15,92400.0,44.4433,44.5561,44.4132,44.4734,92400.0
2010-07-13 13:30:00,59.14,59.23,59.08,59.17,96600.0,44.4659,44.5335,44.4208,44.4884,96600.0
2010-07-13 13:40:00,59.17,59.18,59.02,59.02,78700.0,44.4884,44.4959,44.3756,44.3756,78700.0
2010-07-13 13:50:00,59.02,59.16,59.02,59.03,94400.0,44.3756,44.4809,44.3756,44.3832,94400.0
2010-07-13 14:00:00,59.02,59.11,58.92,59.08,146000.0,44.3756,44.4433,44.3005,44.4208,146000.0
2010-07-13 14:10:00,59.07,59.27,59.07,59.26,69500.0,44.4132,44.5636,44.4132,44.5561,69500.0
2010-07-13 14:20:00,59.27,59.28,59.09,59.12,82300.0,44.5636,44.5711,44.4283,44.4508,82300.0
2010-07-13 14:30:00,59.14,59.28,59.14,59.27,46400.0,44.4659,44.5711,44.4659,44.5636,46400.0
2010-07-13 14:40:00,59.27,59.3,59.23,59.28,43600.0,44.5636,44.5862,44.5335,44.5711,43600.0
2010-07-13 14:50:00,59.28,59.29,59.2,59.28,63700.0,44.5711,44.5787,44.511,44.5711,63700.0
2010-07-13 15:00:00,59.27,59.41,59.27,59.34,96100.0,44.5636,44.6689,44.5636,44.6162,96100.0
2010-07-13 15:10:00,59.34,59.49,59.34,59.4,122500.0,44.6162,44.729,44.6162,44.6614,122500.0
2010-07-13 15:20:00,59.4,59.42,59.22,59.41,114900.0,44.6614,44.6764,44.526,44.6689,114900.0
2010-07-13 15:30:00,59.41,59.42,59.29,59.37,118800.0,44.6689,44.6764,44.5787,44.6388,118800.0
2010-07-13 15:40:00,59.38,59.55,59.35,59.48,290000.0,44.6463,44.7741,44.6238,44.7215,290000.0
2010-07-13 15:50:00,59.48,59.54,59.35,59.39,505400.0,44.7215,44.7666,44.6238,44.6538,505400.0
2010-07-14 09:30:00,58.98,59.01,58.61,58.88,138600.0,44.3456,44.3681,44.0674,44.2704,138600.0
2010-07-14 09:40:00,58.86,58.99,58.62,58.97,76400.0,44.2553,44.3531,44.0749,44.3381,76400.0
2010-07-14 09:50:00,58.97,59.0,58.69,58.78,66400.0,44.3381,44.3606,44.1275,44.1952,66400.0
2010-07-14 10:00:00,58.77,58.95,58.49,58.87,88900.0,44.1877,44.323,43.9772,44.2629,88900.0
2010-07-14 10:10:00,58.85,58.99,58.81,58.93,67500.0,44.2478,44.3531,44.2178,44.308,67500.0
2010-07-14 10:20:00,58.91,59.0,58.86,58.86,95000.0,44.2929,44.3606,44.2553,44.2553,95000.0
2010-07-14 10:30:00,58.88,59.0,58.81,58.96,99600.0,44.2704,44.3606,44.2178,44.3305,99600.0
2010-07-14 10:40:00,58.93,59.13,58.93,59.07,136300.0,44.308,44.4584,44.308,44.4132,136300.0
2010-07-14 10:50:00,59.08,59.28,59.08,59.26,63900.0,44.4208,44.5711,44.4208,44.5561,63900.0
2010-07-14 11:00:00,59.27,59.48,59.17,59.44,67700.0,44.5636,44.7215,44.4884,44.6914,67700.0
2010-07-14 11:10:00,59.44,59.58,59.36,59.58,64300.0,44.6914,44.7967,44.6313,44.7967,64300.0
2010-07-14 11:20:00,59.57,59.65,59.47,59.47,45800.0,44.7892,44.8493,44.714,44.714,45800.0
2010-07-14 11:30:00,59.47,59.67,59.47,59.58,28500.0,44.714,44.8644,44.714,44.7967,28500.0
2010-07-14 11:40:00,59.59,59.64,59.53,59.58,38100.0,44.8042,44.8418,44.7591,44.7967,38100.0
2010-07-14 11:50:00,59.59,59.66,59.53,59.53,34400.0,44.8042,44.8568,44.7591,44.7591,34400.0
2010-07-14 12:00:00,59.53,59.57,59.48,59.54,35700.0,44.7591,44.7892,44.7215,44.7666,35700.0
2010-07-14 12:10:00,59.54,59.54,59.37,59.48,41200.0,44.7666,44.7666,44.6388,44.7215,41200.0
2010-07-14 12:20:00,59.47,59.55,59.45,59.55,17900.0,44.714,44.7741,44.699,44.7741,17900.0
2010-07-14 12:30:00,59.55,59.63,59.49,59.5,21400.0,44.7741,44.8343,44.729,44.7365,21400.0
2010-07-14 12:40:00,59.51,59.56,59.48,59.51,38400.0,44.7441,44.7817,44.7215,44.7441,38400.0
2010-07-14 12:50:00,59.51,59.67,59.5,59.67,66100.0,44.7441,44.8644,44.7365,44.8644,66100.0
2010-07-14 13:00:00,59.67,59.7,59.62,59.7,86600.0,44.8644,44.8869,44.8268,44.8869,86600.0
2010-07-14 13:10:00,59.69,59.8,59.66,59.75,57400.0,44.8794,44.9621,44.8568,44.9245,57400.0
2010-07-14 13:20:00,59.75,59.79,59.66,59.69,66700.0,44.9245,44.9546,44.8568,44.8794,66700.0
2010-07-14 13:30:00,59.68,59.74,59.63,59.67,35800.0,44.8719,44.917,44.8343,44.8644,35800.0
2010-07-14 13:40:00,59.66,59.69,59.6,59.63,83500.0,44.8568,44.8794,44.8117,44.8343,83500.0
2010-07-14 13:50:00,59.63,59.64,59.37,59.49,86900.0,44.8343,44.8418,44.6388,44.729,86900.0
2010-07-14 14:00:00,59.49,59.55,59.26,59.29,137200.0,44.729,44.7741,44.5561,44.5787,137200.0
2010-07-14 14:10:00,59.28,59.38,59.23,59.31,220800.0,44.5711,44.6463,44.5335,44.5937,220800.0
2010-07-14 14:20:00,59.31,59.33,59.07,59.15,140100.0,44.5937,44.6087,44.4132,44.4734,140100.0
2010-07-14 14:30:00,59.16,59.3,59.1,59.24,125100.0,44.4809,44.5862,44.4358,44.5411,125100.0
2010-07-14 14:40:00,59.24,59.33,59.16,59.33,83400.0,44.5411,44.6087,44.4809,44.6087,83400.0
2010-07-14 14:50:00,59.33,59.4,59.24,59.34,105700.0,44.6087,44.6614,44.5411,44.6162,105700.0
2010-07-14 15:00:00,59.35,59.53,59.32,59.34,99900.0,44.6238,44.7591,44.6012,44.6162,99900.0
2010-07-14 15:10:00,59.36,59.57,59.3,59.51,91500.0,44.6313,44.7892,44.5862,44.7441,91500.0
2010-07-14 15:20:00,59.51,59.62,59.47,59.48,100100.0,44.7441,44.8268,44.714,44.7215,100100.0
2010-07-14 15:30:00,59.48,59.55,59.42,59.47,113500.0,44.7215,44.7741,44.6764,44.714,113500.0
2010-07-14 15:40:00,59.46,59.58,59.37,59.56,200500.0,44.7065,44.7967,44.6388,44.7817,200500.0
2010-07-14 15:50:00,59.55,59.71,59.5,59.68,306200.0,44.7741,44.8944,44.7365,44.8719,306200.0
2010-07-15 09:30:00,59.64,59.72,59.3,59.45,131000.0,44.8418,44.902,44.5862,44.699,131000.0
2010-07-15 09:40:00,59.44,59.69,59.35,59.65,95000.0,44.6914,44.8794,44.6238,44.8493,95000.0
2010-07-15 09:50:00,59.66,59.87,59.58,59.84,114000.0,44.8568,45.0147,44.7967,44.9922,114000.0
2010-07-15 10:00:00,59.83,59.84,59.31,59.34,230800.0,44.9847,44.9922,44.5937,44.6162,230800.0
2010-07-15 10:10:00,59.3,59.32,59.02,59.24,215900.0,44.5862,44.6012,44.3756,44.5411,215900.0
2010-07-15 10:20:00,59.24,59.47,59.2,59.45,158400.0,44.5411,44.714,44.511,44.699,158400.0
2010-07-15 10:30:00,59.46,59.48,59.26,59.48,132200.0,44.7065,44.7215,44.5561,44.7215,132200.0
2010-07-15 10:40:00,59.47,59.71,59.23,59.68,255900.0,44.714,44.8944,44.5335,44.8719,255900.0
2010-07-15 10:50:00,59.68,59.79,59.56,59.58,100200.0,44.8719,44.9546,44.7817,44.7967,100200.0
2010-07-15 11:00:00,59.59,59.71,59.49,59.64,195900.0,44.8042,44.8944,44.729,44.8418,195900.0
2010-07-15 11:10:00,59.66,60.0,59.66,59.9,199700.0,44.8568,45.1125,44.8568,45.0373,199700.0
2010-07-15 11:20:00,59.9,60.35,59.86,60.33,260200.0,45.0373,45.3756,45.0072,45.3606,260200.0
2010-07-15 11:30:00,60.33,60.33,59.93,60.09,114400.0,45.3606,45.3606,45.0599,45.1802,114400.0
2010-07-15 11:40:00,60.08,60.36,60.02,60.21,174700.0,45.1726,45.3832,45.1275,45.2704,174700.0
2010-07-15 11:50:00,60.2,60.49,60.18,60.44,220600.0,45.2629,45.4809,45.2478,45.4433,220600.0
2010-07-15 12:00:00,60.43,60.45,60.11,60.34,114100.0,45.4358,45.4508,45.1952,45.3681,114100.0
2010-07-15 12:10:00,60.32,60.43,60.2,60.21,81200.0,45.3531,45.4358,45.2629,45.2704,81200.0
2010-07-15 12:20:00,60.19,60.2,60.05,60.13,180600.0,45.2553,45.2629,45.1501,45.2102,180600.0
2010-07-15 12:30:00,60.13,60.16,60.02,60.04,54600.0,45.2102,45.2328,45.1275,45.1426,54600.0
2010-07-15 12:40:00,60.05,60.2,59.97,60.2,102000.0,45.1501,45.2629,45.0899,45.2629,102000.0
2010-07-15 12:50:00,60.2,60.36,60.11,60.33,99900.0,45.2629,45.3832,45.1952,45.3606,99900.0
2010-07-15 13:00:00,60.33,60.48,60.32,60.38,76000.0,45.3606,45.4734,45.3531,45.3982,76000.0
2010-07-15 13:10:00,60.36,60.46,60.26,60.46,95400.0,45.3832,45.4583,45.308,45.4583,95400.0
2010-07-15 13:20:00,60.47,60.77,60.43,60.67,156700.0,45.4659,45.6914,45.4358,45.6162,156700.0
2010-07-15 13:30:00,60.67,60.74,60.5,60.53,77600.0,45.6162,45.6689,45.4884,45.511,77600.0
2010-07-15 13:40:00,60.55,60.55,60.39,60.49,98600.0,45.526,45.526,45.4057,45.4809,98600.0
2010-07-15 13:50:00,60.48,60.48,60.33,60.42,53700.0,45.4734,45.4734,45.3606,45.4283,53700.0
2010-07-15 14:00:00,60.42,60.66,60.36,60.49,96800.0,45.4283,45.6087,45.3832,45.4809,96800.0
2010-07-15 14:10:00,60.47,60.67,60.45,60.67,64500.0,45.4659,45.6162,45.4508,45.6162,64500.0
2010-07-15 14:20:00,60.67,60.85,60.59,60.78,124500.0,45.6162,45.7516,45.5561,45.6989,124500.0
2010-07-15 14:30:00,60.78,60.86,60.72,60.76,135600.0,45.6989,45.7591,45.6538,45.6839,135600.0
2010-07-15 14:40:00,60.76,60.9,60.71,60.87,110500.0,45.6839,45.7892,45.6463,45.7666,110500.0
2010-07-15 14:50:00,60.85,60.93,60.75,60.78,129200.0,45.7516,45.8117,45.6764,45.6989,129200.0
2010-07-15 15:00:00,60.79,60.9,60.62,60.65,205700.0,45.7065,45.7892,45.5786,45.6012,205700.0
2010-07-15 15:10:00,60.64,60.7,60.5,60.56,192000.0,45.5937,45.6388,45.4884,45.5335,192000.0
2010-07-15 15:20:00,60.57,60.7,60.44,60.66,168000.0,45.5411,45.6388,45.4433,45.6087,168000.0
2010-07-15 15:30:00,60.65,60.95,60.64,60.92,301500.0,45.6012,45.8268,45.5937,45.8042,301500.0
2010-07-15 15:40:00,60.9,61.32,60.85,61.11,400000.0,45.7892,46.105,45.7516,45.9471,400000.0
2010-07-15 15:50:00,61.1,61.26,60.99,61.05,492800.0,45.9395,46.0598,45.8568,45.902,492800.0
2010-07-16 09:30:00,60.45,61.09,60.45,60.9,526700.0,45.4508,45.932,45.4508,45.7892,526700.0
2010-07-16 09:40:00,60.9,61.03,60.6,60.81,190100.0,45.7892,45.8869,45.5636,45.7215,190100.0
2010-07-16 09:50:00,60.79,60.9,60.1,60.52,268000.0,45.7065,45.7892,45.1877,45.5035,268000.0
2010-07-16 10:00:00,60.51,60.58,60.25,60.41,203800.0,45.4959,45.5486,45.3005,45.4208,203800.0
2010-07-16 10:10:00,60.41,60.59,60.34,60.59,138100.0,45.4208,45.5561,45.3681,45.5561,138100.0
2010-07-16 10:20:00,60.58,60.64,60.47,60.56,98200.0,45.5486,45.5937,45.4659,45.5335,98200.0
2010-07-16 10:30:00,60.54,60.61,60.35,60.54,79100.0,45.5185,45.5711,45.3756,45.5185,79100.0
2010-07-16 10:40:00,60.52,60.93,60.5,60.76,94800.0,45.5035,45.8117,45.4884,45.6839,94800.0
2010-07-16 10:50:00,60.77,61.04,60.73,60.92,154300.0,45.6914,45.8944,45.6614,45.8042,154300.0
2010-07-16 11:00:00,60.89,60.99,60.59,60.65,60500.0,45.7817,45.8568,45.5561,45.6012,60500.0
2010-07-16 11:10:00,60.63,60.64,60.57,60.6,79000.0,45.5862,45.5937,45.5411,45.5636,79000.0
2010-07-16 11:20:00,60.6,60.74,60.4,60.74,102100.0,45.5636,45.6689,45.4132,45.6689,102100.0
2010-07-16 11:30:00,60.72,60.74,60.6,60.72,88700.0,45.6538,45.6689,45.5636,45.6538,88700.0
2010-07-16 11:40:00,60.72,60.79,60.64,60.66,81700.0,45.6538,45.7065,45.5937,45.6087,81700.0
2010-07-16 11:50:00,60.65,60.7,60.5,60.57,81500.0,45.6012,45.6388,45.4884,45.5411,81500.0
2010-07-16 12:00:00,60.57,60.75,60.54,60.74,86300.0,45.5411,45.6764,45.5185,45.6689,86300.0
2010-07-16 12:10:00,60.73,60.87,60.4,60.47,79600.0,45.6614,45.7666,45.4132,45.4659,79600.0
2010-07-16 12:20:00,60.46,60.51,60.36,60.44,53900.0,45.4583,45.4959,45.3832,45.4433,53900.0
2010-07-16 12:30:00,60.44,60.45,60.2,60.21,83100.0,45.4433,45.4508,45.2629,45.2704,83100.0
2010-07-16 12:40:00,60.22,60.47,60.22,60.44,172400.0,45.2779,45.4659,45.2779,45.4433,172400.0
2010-07-16 12:50:00,60.43,60.44,60.25,60.28,95600.0,45.4358,45.4433,45.3005,45.323,95600.0
2010-07-16 13:00:00,60.27,60.31,60.19,60.2,130300.0,45.3155,45.3456,45.2553,45.2629,130300.0
2010-07-16 13:10:00,60.21,60.25,60.11,60.18,70200.0,45.2704,45.3005,45.1952,45.2478,70200.0
2010-07-16 13:20:00,60.17,60.28,60.1,60.27,97800.0,45.2403,45.323,45.1877,45.3155,97800.0
2010-07-16 13:30:00,60.28,60.57,60.26,60.29,136000.0,45.323,45.5411,45.308,45.3305,136000.0
2010-07-16 13:40:00,60.29,60.3,60.16,60.27,107700.0,45.3305,45.338,45.2328,45.3155,107700.0
2010-07-16 13:50:00,60.25,60.25,60.02,60.19,68400.0,45.3005,45.3005,45.1275,45.2553,68400.0
2010-07-16 14:00:00,60.16,60.28,60.13,60.17,48500.0,45.2328,45.323,45.2102,45.2403,48500.0
2010-07-16 14:10:00,60.16,60.2,59.96,59.98,71000.0,45.2328,45.2629,45.0824,45.0974,71000.0
2010-07-16 14:20:00,59.98,60.06,59.91,59.91,71100.0,45.0974,45.1576,45.0448,45.0448,71100.0
2010-07-16 14:30:00,59.92,60.03,59.86,59.92,111500.0,45.0523,45.135,45.0072,45.0523,111500.0
2010-07-16 14:40:00,59.92,60.01,59.88,59.91,65700.0,45.0523,45.12,45.0223,45.0448,65700.0
2010-07-16 14:50:00,59.91,59.95,59.8,59.83,59100.0,45.0448,45.0749,44.9621,44.9847,59100.0
2010-07-16 15:00:00,59.83,59.91,59.76,59.79,77500.0,44.9847,45.0448,44.932,44.9546,77500.0
2010-07-16 15:10:00,59.78,59.81,59.7,59.71,111400.0,44.9471,44.9696,44.8869,44.8944,111400.0
2010-07-16 15:20:00,59.71,59.78,59.52,59.56,109200.0,44.8944,44.9471,44.7516,44.7817,109200.0
2010-07-16 15:30:00,59.57,59.89,59.54,59.72,149700.0,44.7892,45.0298,44.7666,44.902,149700.0
2010-07-16 15:40:00,59.73,59.84,59.52,59.59,214900.0,44.9095,44.9922,44.7516,44.8042,214900.0
2010-07-16 15:50:00,59.59,59.85,59.56,59.74,363100.0,44.8042,44.9997,44.7817,44.917,363100.0
2010-07-19 09:30:00,60.22,60.44,60.06,60.06,121200.0,45.2779,45.4433,45.1576,45.1576,121200.0
2010-07-19 09:40:00,60.09,60.67,60.09,60.5,79700.0,45.1802,45.6162,45.1802,45.4884,79700.0
2010-07-19 09:50:00,60.53,60.53,60.34,60.37,63200.0,45.511,45.511,45.3681,45.3907,63200.0
2010-07-19 10:00:00,60.36,60.5,60.26,60.36,111200.0,45.3832,45.4884,45.308,45.3832,111200.0
2010-07-19 10:10:00,60.35,60.36,60.0,60.09,87400.0,45.3756,45.3832,45.1125,45.1802,87400.0
2010-07-19 10:20:00,60.12,60.19,59.57,59.57,114800.0,45.2027,45.2553,44.7892,44.7892,114800.0
2010-07-19 10:30:00,59.57,59.74,59.5,59.59,117900.0,44.7892,44.917,44.7365,44.8042,117900.0
2010-07-19 10:40:00,59.58,59.69,59.35,59.44,94100.0,44.7967,44.8794,44.6238,44.6914,94100.0
2010-07-19 10:50:00,59.44,59.55,59.26,59.54,54900.0,44.6914,44.7741,44.5561,44.7666,54900.0
2010-07-19 11:00:00,59.54,59.98,59.51,59.87,67600.0,44.7666,45.0974,44.7441,45.0147,67600.0
2010-07-19 11:10:00,59.88,60.08,59.84,60.0,103000.0,45.0223,45.1726,44.9922,45.1125,103000.0
2010-07-19 11:20:00,60.0,60.04,59.84,59.86,47000.0,45.1125,45.1426,44.9922,45.0072,47000.0
2010-07-19 11:30:00,59.87,59.88,59.73,59.74,66500.0,45.0147,45.0223,44.9095,44.917,66500.0
2010-07-19 11:40:00,59.74,59.85,59.7,59.81,40700.0,44.917,44.9997,44.8869,44.9696,40700.0
2010-07-19 11:50:00,59.8,59.95,59.79,59.94,41300.0,44.9621,45.0749,44.9546,45.0674,41300.0
2010-07-19 12:00:00,59.95,59.99,59.77,59.88,73600.0,45.0749,45.105,44.9396,45.0223,73600.0
2010-07-19 12:10:00,59.87,59.96,59.73,59.96,72700.0,45.0147,45.0824,44.9095,45.0824,72700.0
2010-07-19 12:20:00,59.97,59.99,59.85,59.95,58000.0,45.0899,45.105,44.9997,45.0749,58000.0
2010-07-19 12:30:00,59.94,59.95,59.79,59.89,54900.0,45.0674,45.0749,44.9546,45.0298,54900.0
2010-07-19 12:40:00,59.88,59.96,59.77,59.95,37700.0,45.0223,45.0824,44.9396,45.0749,37700.0
2010-07-19 12:50:00,59.95,60.07,59.78,59.86,34600.0,45.0749,45.1651,44.9471,45.0072,34600.0
2010-07-19 13:00:00,59.85,59.97,59.85,59.91,27900.0,44.9997,45.0899,44.9997,45.0448,27900.0
2010-07-19 13:10:00,59.91,59.91,59.71,59.72,30400.0,45.0448,45.0448,44.8944,44.902,30400.0
2010-07-19 13:20:00,59.71,59.8,59.68,59.74,26800.0,44.8944,44.9621,44.8719,44.917,26800.0
2010-07-19 13:30:00,59.74,59.86,59.6,59.66,52000.0,44.917,45.0072,44.8117,44.8568,52000.0
2010-07-19 13:40:00,59.66,59.73,59.62,59.7,74800.0,44.8568,44.9095,44.8268,44.8869,74800.0
2010-07-19 13:50:00,59.7,59.77,59.62,59.72,46400.0,44.8869,44.9396,44.8268,44.902,46400.0
2010-07-19 14:00:00,59.73,59.8,59.72,59.75,61400.0,44.9095,44.9621,44.902,44.9245,61400.0
2010-07-19 14:10:00,59.78,59.97,59.78,59.97,47100.0,44.9471,45.0899,44.9471,45.0899,47100.0
2010-07-19 14:20:00,59.98,60.01,59.83,59.85,51800.0,45.0974,45.12,44.9847,44.9997,51800.0
2010-07-19 14:30:00,59.85,59.94,59.78,59.89,50800.0,44.9997,45.0674,44.9471,45.0298,50800.0
2010-07-19 14:40:00,59.9,60.16,59.9,60.1,59100.0,45.0373,45.2328,45.0373,45.1877,59100.0
2010-07-19 14:50:00,60.1,60.17,60.05,60.07,69400.0,45.1877,45.2403,45.1501,45.1651,69400.0
2010-07-19 15:00:00,60.05,60.33,60.02,60.31,84800.0,45.1501,45.3606,45.1275,45.3456,84800.0
2010-07-19 15:10:00,60.31,60.41,60.28,60.33,109800.0,45.3456,45.4208,45.323,45.3606,109800.0
2010-07-19 15:20:00,60.35,60.38,60.03,60.1,88000.0,45.3756,45.3982,45.135,45.1877,88000.0
2010-07-19 15:30:00,60.09,60.21,59.89,59.98,97100.0,45.1802,45.2704,45.0298,45.0974,97100.0
2010-07-19 15:40:00,59.99,60.2,59.95,60.11,125100.0,45.105,45.2629,45.0749,45.1952,125100.0
2010-07-19 15:50:00,60.11,60.25,60.03,60.15,182400.0,45.1952,45.3005,45.135,45.2253,182400.0
2010-07-20 09:30:00,59.02,59.76,58.94,59.53,151700.0,44.3756,44.932,44.3155,44.7591,151700.0
2010-07-20 09:40:00,59.47,59.84,59.33,59.67,105000.0,44.714,44.9922,44.6087,44.8644,105000.0
2010-07-20 09:50:00,59.69,59.78,59.55,59.67,92900.0,44.8794,44.9471,44.7741,44.8644,92900.0
2010-07-20 10:00:00,59.67,59.75,59.4,59.46,138600.0,44.8644,44.9245,44.6614,44.7065,138600.0
2010-07-20 10:10:00,59.48,59.75,59.38,59.75,99800.0,44.7215,44.9245,44.6463,44.9245,99800.0
2010-07-20 10:20:00,59.74,60.05,59.7,59.78,133300.0,44.917,45.1501,44.8869,44.9471,133300.0
2010-07-20 10:30:00,59.78,60.28,59.74,60.17,84400.0,44.9471,45.323,44.917,45.2403,84400.0
2010-07-20 10:40:00,60.17,60.21,60.04,60.07,92000.0,45.2403,45.2704,45.1426,45.1651,92000.0
2010-07-20 10:50:00,60.06,60.16,59.99,60.1,72100.0,45.1576,45.2328,45.105,45.1877,72100.0
2010-07-20 11:00:00,60.1,60.52,60.09,60.48,78200.0,45.1877,45.5035,45.1802,45.4734,78200.0
2010-07-20 11:10:00,60.47,60.55,60.36,60.46,80500.0,45.4659,45.526,45.3832,45.4583,80500.0
2010-07-20 11:20:00,60.45,60.47,60.37,60.45,72700.0,45.4508,45.4659,45.3907,45.4508,72700.0
2010-07-20 11:30:00,60.45,60.46,60.07,60.1,119300.0,45.4508,45.4583,45.1651,45.1877,119300.0
2010-07-20 11:40:00,60.09,60.22,60.04,60.17,51800.0,45.1802,45.2779,45.1426,45.2403,51800.0
2010-07-20 11:50:00,60.18,60.2,60.01,60.01,55700.0,45.2478,45.2629,45.12,45.12,55700.0
2010-07-20 12:00:00,60.03,60.14,60.01,60.1,76900.0,45.135,45.2177,45.12,45.1877,76900.0
2010-07-20 12:10:00,60.1,60.11,59.91,59.96,38500.0,45.1877,45.1952,45.0448,45.0824,38500.0
2010-07-20 12:20:00,59.95,60.02,59.93,59.97,56100.0,45.0749,45.1275,45.0599,45.0899,56100.0
2010-07-20 12:30:00,59.97,60.03,59.92,59.92,61300.0,45.0899,45.135,45.0523,45.0523,61300.0
2010-07-20 12:40:00,59.91,60.01,59.9,60.0,125900.0,45.0448,45.12,45.0373,45.1125,125900.0
2010-07-20 12:50:00,59.99,60.04,59.94,60.0,57600.0,45.105,45.1426,45.0674,45.1125,57600.0
2010-07-20 13:00:00,60.01,60.07,59.98,60.05,126500.0,45.12,45.1651,45.0974,45.1501,126500.0
2010-07-20 13:10:00,60.04,60.26,60.0,60.21,83600.0,45.1426,45.308,45.1125,45.2704,83600.0
2010-07-20 13:20:00,60.21,60.36,60.19,60.34,34300.0,45.2704,45.3832,45.2553,45.3681,34300.0
2010-07-20 13:30:00,60.36,60.59,60.34,60.53,86100.0,45.3832,45.5561,45.3681,45.511,86100.0
2010-07-20 13:40:00,60.52,60.54,60.38,60.43,122100.0,45.5035,45.5185,45.3982,45.4358,122100.0
2010-07-20 13:50:00,60.43,60.79,60.41,60.77,141800.0,45.4358,45.7065,45.4208,45.6914,141800.0
2010-07-20 14:00:00,60.78,60.78,60.58,60.59,107800.0,45.6989,45.6989,45.5486,45.5561,107800.0
2010-07-20 14:10:00,60.59,60.6,60.45,60.48,108000.0,45.5561,45.5636,45.4508,45.4734,108000.0
2010-07-20 14:20:00,60.48,60.52,60.38,60.46,76500.0,45.4734,45.5035,45.3982,45.4583,76500.0
2010-07-20 14:30:00,60.47,60.53,60.42,60.48,92700.0,45.4659,45.511,45.4283,45.4734,92700.0
2010-07-20 14:40:00,60.47,60.58,60.41,60.52,82400.0,45.4659,45.5486,45.4208,45.5035,82400.0
2010-07-20 14:50:00,60.53,60.57,60.4,60.47,103900.0,45.511,45.5411,45.4132,45.4659,103900.0
2010-07-20 15:00:00,60.49,60.61,60.41,60.55,117500.0,45.4809,45.5711,45.4208,45.526,117500.0
2010-07-20 15:10:00,60.54,60.78,60.52,60.65,69500.0,45.5185,45.6989,45.5035,45.6012,69500.0
2010-07-20 15:20:00,60.64,60.96,60.61,60.78,154800.0,45.5937,45.8343,45.5711,45.6989,154800.0
2010-07-20 15:30:00,60.79,60.94,60.6,60.6,267500.0,45.7065,45.8192,45.5636,45.5636,267500.0
2010-07-20 15:40:00,60.61,60.79,60.51,60.79,195600.0,45.5711,45.7065,45.4959,45.7065,195600.0
2010-07-20 15:50:00,60.8,60.87,60.62,60.7,394800.0,45.714,45.7666,45.5786,45.6388,394800.0
2010-07-21 09:30:00,61.33,62.5,61.2,62.14,553600.0,46.1125,46.9922,46.0147,46.7215,553600.0
2010-07-21 09:40:00,62.12,62.38,61.83,62.18,278200.0,46.7065,46.9019,46.4884,46.7516,278200.0
2010-07-21 09:50:00,62.17,62.25,61.7,62.1,162900.0,46.7441,46.8042,46.3907,46.6914,162900.0
2010-07-21 10:00:00,62.1,62.25,61.87,62.21,142400.0,46.6914,46.8042,46.5185,46.7741,142400.0
2010-07-21 10:10:00,62.2,62.55,62.17,62.29,185100.0,46.7666,47.0298,46.7441,46.8343,185100.0
2010-07-21 10:20:00,62.29,62.48,62.16,62.44,99600.0,46.8343,46.9771,46.7365,46.9471,99600.0
2010-07-21 10:30:00,62.43,62.46,62.05,62.06,137400.0,46.9395,46.9621,46.6538,46.6613,137400.0
2010-07-21 10:40:00,62.09,62.39,61.99,62.38,79100.0,46.6839,46.9095,46.6087,46.9019,79100.0
2010-07-21 10:50:00,62.38,62.64,62.38,62.4,113700.0,46.9019,47.0974,46.9019,46.917,113700.0
2010-07-21 11:00:00,62.43,62.49,61.86,61.98,114200.0,46.9395,46.9847,46.511,46.6012,114200.0
2010-07-21 11:10:00,61.96,62.05,61.72,61.97,165600.0,46.5862,46.6538,46.4057,46.5937,165600.0
2010-07-21 11:20:00,61.98,62.2,61.97,62.02,100300.0,46.6012,46.7666,46.5937,46.6313,100300.0
2010-07-21 11:30:00,62.03,62.28,62.0,62.25,93900.0,46.6388,46.8268,46.6162,46.8042,93900.0
2010-07-21 11:40:00,62.25,62.35,62.15,62.32,91700.0,46.8042,46.8794,46.729,46.8568,91700.0
2010-07-21 11:50:00,62.3,62.53,62.24,62.53,86500.0,46.8418,47.0147,46.7967,47.0147,86500.0
2010-07-21 12:00:00,62.54,62.64,62.49,62.49,96100.0,47.0222,47.0974,46.9847,46.9847,96100.0
2010-07-21 12:10:00,62.49,62.69,62.4,62.53,102800.0,46.9847,47.135,46.917,47.0147,102800.0
2010-07-21 12:20:00,62.53,62.88,62.52,62.88,106100.0,47.0147,47.2779,47.0072,47.2779,106100.0
2010-07-21 12:30:00,62.89,63.0,62.87,62.92,148800.0,47.2854,47.3681,47.2704,47.308,148800.0
2010-07-21 12:40:00,62.9,62.98,62.79,62.84,76200.0,47.2929,47.3531,47.2102,47.2478,76200.0
2010-07-21 12:50:00,62.85,62.85,62.71,62.74,58800.0,47.2553,47.2553,47.1501,47.1726,58800.0
2010-07-21 13:00:00,62.72,62.94,62.7,62.94,65000.0,47.1576,47.323,47.1425,47.323,65000.0
2010-07-21 13:10:00,62.94,62.94,62.77,62.79,77400.0,47.323,47.323,47.1952,47.2102,77400.0
2010-07-21 13:20:00,62.8,62.9,62.74,62.9,40800.0,47.2177,47.2929,47.1726,47.2929,40800.0
2010-07-21 13:30:00,62.88,62.93,62.84,62.9,139900.0,47.2779,47.3155,47.2478,47.2929,139900.0
2010-07-21 13:40:00,62.9,62.91,62.72,62.83,58900.0,47.2929,47.3004,47.1576,47.2403,58900.0
2010-07-21 13:50:00,62.84,62.9,62.66,62.66,58100.0,47.2478,47.2929,47.1125,47.1125,58100.0
2010-07-21 14:00:00,62.67,62.76,62.4,62.44,207400.0,47.12,47.1877,46.917,46.9471,207400.0
2010-07-21 14:10:00,62.41,62.42,61.85,62.17,193800.0,46.9245,46.932,46.5035,46.7441,193800.0
2010-07-21 14:20:00,62.17,62.24,61.95,62.06,158100.0,46.7441,46.7967,46.5786,46.6613,158100.0
2010-07-21 14:30:00,62.06,62.11,61.72,61.97,201700.0,46.6613,46.6989,46.4057,46.5937,201700.0
2010-07-21 14:40:00,61.98,62.07,61.73,61.83,184600.0,46.6012,46.6689,46.4132,46.4884,184600.0
2010-07-21 14:50:00,61.82,61.88,61.29,61.39,130200.0,46.4809,46.526,46.0824,46.1576,130200.0
2010-07-21 15:00:00,61.39,61.74,61.33,61.7,104300.0,46.1576,46.4207,46.1125,46.3907,104300.0
2010-07-21 15:10:00,61.69,61.9,61.57,61.58,85900.0,46.3832,46.541,46.2929,46.3004,85900.0
2010-07-21 15:20:00,61.56,61.85,61.47,61.69,97100.0,46.2854,46.5035,46.2177,46.3832,97100.0
2010-07-21 15:30:00,61.68,61.79,61.57,61.69,145900.0,46.3756,46.4583,46.2929,46.3832,145900.0
2010-07-21 15:40:00,61.69,61.83,61.53,61.8,174900.0,46.3832,46.4884,46.2629,46.4659,174900.0
2010-07-21 15:50:00,61.85,61.91,61.56,61.74,452500.0,46.5035,46.5486,46.2854,46.4207,452500.0
2010-07-22 09:30:00,62.49,62.8,62.27,62.71,234700.0,46.9847,47.2177,46.8192,47.1501,234700.0
2010-07-22 09:40:00,62.71,62.99,62.45,62.75,248100.0,47.1501,47.3606,46.9546,47.1801,248100.0
2010-07-22 09:50:00,62.79,62.88,62.65,62.82,120500.0,47.2102,47.2779,47.105,47.2328,120500.0
2010-07-22 10:00:00,62.88,63.0,62.7,62.76,238200.0,47.2779,47.3681,47.1425,47.1877,238200.0
2010-07-22 10:10:00,62.79,63.11,62.77,62.9,161700.0,47.2102,47.4508,47.1952,47.2929,161700.0
2010-07-22 10:20:00,62.91,63.23,62.91,63.21,242000.0,47.3004,47.541,47.3004,47.526,242000.0
2010-07-22 10:30:00,63.23,63.3,63.11,63.25,118500.0,47.541,47.5937,47.4508,47.5561,118500.0
2010-07-22 10:40:00,63.23,63.36,63.21,63.33,148000.0,47.541,47.6388,47.526,47.6162,148000.0
2010-07-22 10:50:00,63.31,63.47,63.21,63.22,142400.0,47.6012,47.7215,47.526,47.5335,142400.0
2010-07-22 11:00:00,63.21,63.31,63.17,63.21,86400.0,47.526,47.6012,47.4959,47.526,86400.0
2010-07-22 11:10:00,63.2,63.3,63.06,63.17,86000.0,47.5185,47.5937,47.4132,47.4959,86000.0
2010-07-22 11:20:00,63.16,63.17,63.01,63.12,82300.0,47.4884,47.4959,47.3756,47.4583,82300.0
2010-07-22 11:30:00,63.11,63.18,62.94,62.95,113200.0,47.4508,47.5034,47.323,47.3305,113200.0
2010-07-22 11:40:00,62.95,63.04,62.82,62.87,61900.0,47.3305,47.3982,47.2328,47.2704,61900.0
2010-07-22 11:50:00,62.87,62.88,62.69,62.8,102500.0,47.2704,47.2779,47.135,47.2177,102500.0
2010-07-22 12:00:00,62.78,62.86,62.73,62.83,149600.0,47.2027,47.2628,47.1651,47.2403,149600.0
2010-07-22 12:10:00,62.85,62.98,62.8,62.93,41600.0,47.2553,47.3531,47.2177,47.3155,41600.0
2010-07-22 12:20:00,62.93,63.07,62.84,63.06,83100.0,47.3155,47.4207,47.2478,47.4132,83100.0
2010-07-22 12:30:00,63.05,63.06,62.97,63.01,97700.0,47.4057,47.4132,47.3456,47.3756,97700.0
2010-07-22 12:40:00,63.0,63.06,62.92,63.0,52500.0,47.3681,47.4132,47.308,47.3681,52500.0
2010-07-22 12:50:00,63.01,63.06,62.92,62.95,38700.0,47.3756,47.4132,47.308,47.3305,38700.0
2010-07-22 13:00:00,62.99,63.11,62.99,63.09,44200.0,47.3606,47.4508,47.3606,47.4358,44200.0
2010-07-22 13:10:00,63.09,63.22,63.06,63.19,54700.0,47.4358,47.5335,47.4132,47.511,54700.0
2010-07-22 13:20:00,63.19,63.2,63.05,63.07,38100.0,47.511,47.5185,47.4057,47.4207,38100.0
2010-07-22 13:30:00,63.08,63.16,63.05,63.13,34600.0,47.4283,47.4884,47.4057,47.4659,34600.0
2010-07-22 13:40:00,63.14,63.18,62.96,63.01,43700.0,47.4734,47.5034,47.338,47.3756,43700.0
2010-07-22 13:50:00,62.99,63.05,62.86,62.93,51600.0,47.3606,47.4057,47.2628,47.3155,51600.0
2010-07-22 14:00:00,62.93,63.14,62.9,63.09,55700.0,47.3155,47.4734,47.2929,47.4358,55700.0
2010-07-22 14:10:00,63.08,63.21,62.95,62.98,61900.0,47.4283,47.526,47.3305,47.3531,61900.0
2010-07-22 14:20:00,62.98,63.16,62.94,63.14,42800.0,47.3531,47.4884,47.323,47.4734,42800.0
2010-07-22 14:30:00,63.13,63.14,62.93,63.04,57300.0,47.4659,47.4734,47.3155,47.3982,57300.0
2010-07-22 14:40:00,63.04,63.09,62.88,63.03,53500.0,47.3982,47.4358,47.2779,47.3907,53500.0
2010-07-22 14:50:00,63.03,63.13,62.98,63.05,49500.0,47.3907,47.4659,47.3531,47.4057,49500.0
2010-07-22 15:00:00,63.06,63.09,62.92,63.06,60000.0,47.4132,47.4358,47.308,47.4132,60000.0
2010-07-22 15:10:00,63.05,63.08,62.93,63.01,73200.0,47.4057,47.4283,47.3155,47.3756,73200.0
2010-07-22 15:20:00,63.01,63.05,62.95,62.97,105800.0,47.3756,47.4057,47.3305,47.3456,105800.0
2010-07-22 15:30:00,62.97,63.02,62.47,62.57,143100.0,47.3456,47.3831,46.9696,47.0448,143100.0
2010-07-22 15:40:00,62.57,62.73,62.43,62.67,336400.0,47.0448,47.1651,46.9395,47.12,336400.0
2010-07-22 15:50:00,62.69,62.94,62.57,62.79,338700.0,47.135,47.323,47.0448,47.2102,338700.0
2010-07-23 09:30:00,62.73,63.09,62.59,63.06,169000.0,47.1651,47.4358,47.0598,47.4132,169000.0
2010-07-23 09:40:00,63.07,63.4,62.96,63.29,137400.0,47.4207,47.6689,47.338,47.5862,137400.0
2010-07-23 09:50:00,63.27,63.43,63.0,63.07,124800.0,47.5711,47.6914,47.3681,47.4207,124800.0
2010-07-23 10:00:00,63.07,63.41,62.94,63.24,102300.0,47.4207,47.6764,47.323,47.5486,102300.0
2010-07-23 10:10:00,63.25,63.58,63.09,63.5,112800.0,47.5561,47.8042,47.4358,47.744,112800.0
2010-07-23 10:20:00,63.5,63.78,63.46,63.78,148000.0,47.744,47.9546,47.714,47.9546,148000.0
2010-07-23 10:30:00,63.79,63.96,63.73,63.9,172400.0,47.9621,48.0899,47.917,48.0448,172400.0
2010-07-23 10:40:00,63.9,64.09,63.86,63.98,204100.0,48.0448,48.1876,48.0147,48.1049,204100.0
2010-07-23 10:50:00,63.99,64.05,63.79,63.79,96300.0,48.1125,48.1576,47.9621,47.9621,96300.0
2010-07-23 11:00:00,63.8,63.99,63.72,63.85,89300.0,47.9696,48.1125,47.9095,48.0072,89300.0
2010-07-23 11:10:00,63.86,63.94,63.71,63.78,53800.0,48.0147,48.0749,47.9019,47.9546,53800.0
2010-07-23 11:20:00,63.8,63.8,63.67,63.79,57900.0,47.9696,47.9696,47.8719,47.9621,57900.0
2010-07-23 11:30:00,63.79,63.93,63.75,63.91,54400.0,47.9621,48.0674,47.932,48.0523,54400.0
2010-07-23 11:40:00,63.92,64.05,63.84,64.05,107500.0,48.0598,48.1576,47.9997,48.1576,107500.0
2010-07-23 11:50:00,64.04,64.09,63.87,64.04,133000.0,48.1501,48.1876,48.0222,48.1501,133000.0
2010-07-23 12:00:00,64.05,64.25,63.85,64.09,265500.0,48.1576,48.3079,48.0072,48.1876,265500.0
2010-07-23 12:10:00,64.09,64.3,63.88,64.29,121100.0,48.1876,48.3455,48.0298,48.338,121100.0
2010-07-23 12:20:00,64.31,64.49,64.18,64.42,236100.0,48.3531,48.4884,48.2553,48.4358,236100.0
2010-07-23 12:30:00,64.42,64.49,64.29,64.48,77500.0,48.4358,48.4884,48.338,48.4809,77500.0
2010-07-23 12:40:00,64.45,64.47,64.08,64.13,150000.0,48.4583,48.4734,48.1801,48.2177,150000.0
2010-07-23 12:50:00,64.13,64.36,64.0,64.36,135800.0,48.2177,48.3907,48.12,48.3907,135800.0
2010-07-23 13:00:00,64.37,64.38,64.09,64.17,81200.0,48.3982,48.4057,48.1876,48.2478,81200.0
2010-07-23 13:10:00,64.15,64.48,64.11,64.39,67900.0,48.2328,48.4809,48.2027,48.4132,67900.0
2010-07-23 13:20:00,64.39,64.72,64.38,64.72,158800.0,48.4132,48.6613,48.4057,48.6613,158800.0
2010-07-23 13:30:00,64.72,64.75,64.48,64.57,94500.0,48.6613,48.6839,48.4809,48.5485,94500.0
2010-07-23 13:40:00,64.58,64.68,64.53,64.61,102100.0,48.5561,48.6313,48.5185,48.5786,102100.0
2010-07-23 13:50:00,64.62,64.83,64.61,64.71,99500.0,48.5861,48.744,48.5786,48.6538,99500.0
2010-07-23 14:00:00,64.72,64.83,64.65,64.75,123300.0,48.6613,48.744,48.6087,48.6839,123300.0
2010-07-23 14:10:00,64.76,64.81,64.58,64.71,99600.0,48.6914,48.729,48.5561,48.6538,99600.0
2010-07-23 14:20:00,64.71,64.71,64.46,64.6,92400.0,48.6538,48.6538,48.4658,48.5711,92400.0
2010-07-23 14:30:00,64.59,64.67,64.51,64.56,53800.0,48.5636,48.6237,48.5034,48.541,53800.0
2010-07-23 14:40:00,64.55,64.68,64.52,64.64,49400.0,48.5335,48.6313,48.511,48.6012,49400.0
2010-07-23 14:50:00,64.65,64.75,64.47,64.53,133500.0,48.6087,48.6839,48.4734,48.5185,133500.0
2010-07-23 15:00:00,64.52,64.59,64.44,64.59,99800.0,48.511,48.5636,48.4508,48.5636,99800.0
2010-07-23 15:10:00,64.59,64.59,64.37,64.5,93600.0,48.5636,48.5636,48.3982,48.4959,93600.0
2010-07-23 15:20:00,64.51,64.51,64.25,64.42,226900.0,48.5034,48.5034,48.3079,48.4358,226900.0
2010-07-23 15:30:00,64.4,64.6,64.2,64.26,165900.0,48.4207,48.5711,48.2704,48.3155,165900.0
2010-07-23 15:40:00,64.26,64.43,64.1,64.37,213200.0,48.3155,48.4433,48.1952,48.3982,213200.0
2010-07-23 15:50:00,64.37,64.5,64.33,64.47,347100.0,48.3982,48.4959,48.3681,48.4734,347100.0
2010-07-26 09:30:00,64.5,64.5,63.9,64.35,161600.0,48.4959,48.4959,48.0448,48.3831,161600.0
2010-07-26 09:40:00,64.34,64.35,63.94,64.05,164700.0,48.3756,48.3831,48.0749,48.1576,164700.0
2010-07-26 09:50:00,64.06,64.25,63.91,64.1,172200.0,48.1651,48.3079,48.0523,48.1952,172200.0
2010-07-26 10:00:00,64.14,64.5,64.09,64.47,215200.0,48.2252,48.4959,48.1876,48.4734,215200.0
2010-07-26 10:10:00,64.49,64.63,64.41,64.55,147800.0,48.4884,48.5937,48.4282,48.5335,147800.0
2010-07-26 10:20:00,64.54,64.62,64.43,64.56,107700.0,48.526,48.5861,48.4433,48.541,107700.0
2010-07-26 10:30:00,64.57,64.61,64.25,64.5,121000.0,48.5485,48.5786,48.3079,48.4959,121000.0
2010-07-26 10:40:00,64.5,64.51,64.3,64.44,205300.0,48.4959,48.5034,48.3455,48.4508,205300.0
2010-07-26 10:50:00,64.43,64.55,64.38,64.48,150200.0,48.4433,48.5335,48.4057,48.4809,150200.0
2010-07-26 11:00:00,64.47,64.5,64.39,64.48,168600.0,48.4734,48.4959,48.4132,48.4809,168600.0
2010-07-26 11:10:00,64.49,64.59,64.45,64.55,165900.0,48.4884,48.5636,48.4583,48.5335,165900.0
2010-07-26 11:20:00,64.56,64.57,64.47,64.49,124100.0,48.541,48.5485,48.4734,48.4884,124100.0
2010-07-26 11:30:00,64.5,64.55,64.46,64.54,67000.0,48.4959,48.5335,48.4658,48.526,67000.0
2010-07-26 11:40:00,64.51,64.59,64.47,64.59,52900.0,48.5034,48.5636,48.4734,48.5636,52900.0
2010-07-26 11:50:00,64.59,64.69,64.56,64.59,60800.0,48.5636,48.6388,48.541,48.5636,60800.0
2010-07-26 12:00:00,64.6,64.82,64.6,64.81,60700.0,48.5711,48.7365,48.5711,48.729,60700.0
2010-07-26 12:10:00,64.82,64.82,64.71,64.79,64100.0,48.7365,48.7365,48.6538,48.714,64100.0
2010-07-26 12:20:00,64.78,64.91,64.76,64.9,64300.0,48.7064,48.8042,48.6914,48.7967,64300.0
2010-07-26 12:30:00,64.9,64.94,64.82,64.91,73100.0,48.7967,48.8267,48.7365,48.8042,73100.0
2010-07-26 12:40:00,64.91,64.93,64.84,64.84,42800.0,48.8042,48.8192,48.7516,48.7516,42800.0
2010-07-26 12:50:00,64.84,64.94,64.84,64.92,88000.0,48.7516,48.8267,48.7516,48.8117,88000.0
2010-07-26 13:00:00,64.91,64.92,64.7,64.76,117800.0,48.8042,48.8117,48.6463,48.6914,117800.0
2010-07-26 13:10:00,64.76,64.85,64.75,64.81,40800.0,48.6914,48.7591,48.6839,48.729,40800.0
2010-07-26 13:20:00,64.8,64.85,64.74,64.84,33600.0,48.7215,48.7591,48.6764,48.7516,33600.0
2010-07-26 13:30:00,64.83,64.89,64.78,64.87,114800.0,48.744,48.7891,48.7064,48.7741,114800.0
2010-07-26 13:40:00,64.86,64.91,64.83,64.85,68800.0,48.7666,48.8042,48.744,48.7591,68800.0
2010-07-26 13:50:00,64.85,64.86,64.72,64.8,112900.0,48.7591,48.7666,48.6613,48.7215,112900.0
2010-07-26 14:00:00,64.79,64.8,64.74,64.75,36700.0,48.714,48.7215,48.6764,48.6839,36700.0
2010-07-26 14:10:00,64.75,64.8,64.73,64.75,34000.0,48.6839,48.7215,48.6688,48.6839,34000.0
2010-07-26 14:20:00,64.76,64.77,64.71,64.73,89400.0,48.6914,48.6989,48.6538,48.6688,89400.0
2010-07-26 14:30:00,64.74,64.77,64.64,64.65,138000.0,48.6764,48.6989,48.6012,48.6087,138000.0
2010-07-26 14:40:00,64.66,64.68,64.61,64.66,95200.0,48.6162,48.6313,48.5786,48.6162,95200.0
2010-07-26 14:50:00,64.65,64.69,64.58,64.64,137200.0,48.6087,48.6388,48.5561,48.6012,137200.0
2010-07-26 15:00:00,64.67,64.75,64.61,64.68,109400.0,48.6237,48.6839,48.5786,48.6313,109400.0
2010-07-26 15:10:00,64.68,64.72,64.62,64.66,101400.0,48.6313,48.6613,48.5861,48.6162,101400.0
2010-07-26 15:20:00,64.65,64.87,64.63,64.79,95300.0,48.6087,48.7741,48.5937,48.714,95300.0
2010-07-26 15:30:00,64.8,64.84,64.72,64.8,117400.0,48.7215,48.7516,48.6613,48.7215,117400.0
2010-07-26 15:40:00,64.8,64.89,64.79,64.86,188200.0,48.7215,48.7891,48.714,48.7666,188200.0
2010-07-26 15:50:00,64.86,64.99,64.83,64.94,313600.0,48.7666,48.8643,48.744,48.8267,313600.0
2010-07-27 09:30:00,65.02,65.15,64.78,65.15,444400.0,48.8869,48.9846,48.7064,48.9846,444400.0
2010-07-27 09:40:00,65.15,65.19,64.58,64.58,238400.0,48.9846,49.0147,48.5561,48.5561,238400.0
2010-07-27 09:50:00,64.58,64.65,64.35,64.35,185900.0,48.5561,48.6087,48.3831,48.3831,185900.0
2010-07-27 10:00:00,64.35,64.68,64.2,64.28,196100.0,48.3831,48.6313,48.2704,48.3305,196100.0
2010-07-27 10:10:00,64.29,64.41,64.16,64.41,111000.0,48.338,48.4282,48.2403,48.4282,111000.0
2010-07-27 10:20:00,64.4,64.72,64.4,64.72,113600.0,48.4207,48.6613,48.4207,48.6613,113600.0
2010-07-27 10:30:00,64.72,64.92,64.57,64.59,107700.0,48.6613,48.8117,48.5485,48.5636,107700.0
2010-07-27 10:40:00,64.59,64.64,64.42,64.54,82000.0,48.5636,48.6012,48.4358,48.526,82000.0
2010-07-27 10:50:00,64.53,64.66,64.4,64.5,113600.0,48.5185,48.6162,48.4207,48.4959,113600.0
2010-07-27 11:00:00,64.48,64.5,64.19,64.19,78700.0,48.4809,48.4959,48.2628,48.2628,78700.0
2010-07-27 11:10:00,64.18,64.2,63.83,63.83,95600.0,48.2553,48.2704,47.9922,47.9922,95600.0
2010-07-27 11:20:00,63.84,64.18,63.82,64.18,87100.0,47.9997,48.2553,47.9846,48.2553,87100.0
2010-07-27 11:30:00,64.17,64.22,64.1,64.19,63600.0,48.2478,48.2854,48.1952,48.2628,63600.0
2010-07-27 11:40:00,64.2,64.32,64.01,64.01,61300.0,48.2704,48.3606,48.1275,48.1275,61300.0
2010-07-27 11:50:00,64.01,64.14,63.97,64.12,40200.0,48.1275,48.2252,48.0974,48.2102,40200.0
2010-07-27 12:00:00,64.11,64.15,63.98,64.03,32000.0,48.2027,48.2328,48.1049,48.1425,32000.0
2010-07-27 12:10:00,64.03,64.36,64.02,64.3,37800.0,48.1425,48.3907,48.135,48.3455,37800.0
2010-07-27 12:20:00,64.31,64.35,64.29,64.3,26700.0,48.3531,48.3831,48.338,48.3455,26700.0
2010-07-27 12:30:00,64.29,64.32,64.19,64.23,52100.0,48.338,48.3606,48.2628,48.2929,52100.0
2010-07-27 12:40:00,64.24,64.28,64.21,64.22,67700.0,48.3004,48.3305,48.2779,48.2854,67700.0
2010-07-27 12:50:00,64.21,64.29,64.11,64.12,42400.0,48.2779,48.338,48.2027,48.2102,42400.0
2010-07-27 13:00:00,64.11,64.29,64.1,64.26,79200.0,48.2027,48.338,48.1952,48.3155,79200.0
2010-07-27 13:10:00,64.25,64.3,64.17,64.19,56100.0,48.3079,48.3455,48.2478,48.2628,56100.0
2010-07-27 13:20:00,64.18,64.25,64.03,64.04,59500.0,48.2553,48.3079,48.1425,48.1501,59500.0
2010-07-27 13:30:00,64.05,64.16,64.03,64.16,41900.0,48.1576,48.2403,48.1425,48.2403,41900.0
2010-07-27 13:40:00,64.15,64.31,64.08,64.29,50700.0,48.2328,48.3531,48.1801,48.338,50700.0
2010-07-27 13:50:00,64.29,64.33,64.19,64.22,35800.0,48.338,48.3681,48.2628,48.2854,35800.0
2010-07-27 14:00:00,64.2,64.24,64.08,64.2,99200.0,48.2704,48.3004,48.1801,48.2704,99200.0
2010-07-27 14:10:00,64.19,64.4,64.14,64.4,126700.0,48.2628,48.4207,48.2252,48.4207,126700.0
2010-07-27 14:20:00,64.39,64.44,64.34,64.42,134200.0,48.4132,48.4508,48.3756,48.4358,134200.0
2010-07-27 14:30:00,64.42,64.52,64.35,64.38,83400.0,48.4358,48.511,48.3831,48.4057,83400.0
2010-07-27 14:40:00,64.39,64.4,64.29,64.38,47200.0,48.4132,48.4207,48.338,48.4057,47200.0
2010-07-27 14:50:00,64.37,64.38,64.17,64.28,106600.0,48.3982,48.4057,48.2478,48.3305,106600.0
2010-07-27 15:00:00,64.28,64.41,64.25,64.38,85200.0,48.3305,48.4282,48.3079,48.4057,85200.0
2010-07-27 15:10:00,64.37,64.43,64.28,64.38,56000.0,48.3982,48.4433,48.3305,48.4057,56000.0
2010-07-27 15:20:00,64.38,64.53,64.37,64.5,70300.0,48.4057,48.5185,48.3982,48.4959,70300.0
2010-07-27 15:30:00,64.5,64.5,64.32,64.36,80100.0,48.4959,48.4959,48.3606,48.3907,80100.0
2010-07-27 15:40:00,64.35,64.41,64.26,64.27,137300.0,48.3831,48.4282,48.3155,48.323,137300.0
2010-07-27 15:50:00,64.28,64.32,64.19,64.3,232200.0,48.3305,48.3606,48.2628,48.3455,232200.0
2010-07-28 09:30:00,63.97,64.5,63.97,64.3,86500.0,48.0974,48.4959,48.0974,48.3455,86500.0
2010-07-28 09:40:00,64.3,64.33,64.1,64.18,83400.0,48.3455,48.3681,48.1952,48.2553,83400.0
2010-07-28 09:50:00,64.16,64.5,64.15,64.48,65000.0,48.2403,48.4959,48.2328,48.4809,65000.0
2010-07-28 10:00:00,64.49,64.63,64.35,64.36,74600.0,48.4884,48.5937,48.3831,48.3907,74600.0
2010-07-28 10:10:00,64.35,64.51,64.28,64.31,36100.0,48.3831,48.5034,48.3305,48.3531,36100.0
2010-07-28 10:20:00,64.32,64.32,63.97,64.14,61100.0,48.3606,48.3606,48.0974,48.2252,61100.0
2010-07-28 10:30:00,64.12,64.25,64.0,64.22,59800.0,48.2102,48.3079,48.12,48.2854,59800.0
2010-07-28 10:40:00,64.23,64.4,64.2,64.37,63300.0,48.2929,48.4207,48.2704,48.3982,63300.0
2010-07-28 10:50:00,64.34,64.58,64.22,64.51,46500.0,48.3756,48.5561,48.2854,48.5034,46500.0
2010-07-28 11:00:00,64.5,64.52,64.34,64.36,42800.0,48.4959,48.511,48.3756,48.3907,42800.0
2010-07-28 11:10:00,64.34,64.5,64.2,64.22,47200.0,48.3756,48.4959,48.2704,48.2854,47200.0
2010-07-28 11:20:00,64.22,64.34,64.19,64.22,36700.0,48.2854,48.3756,48.2628,48.2854,36700.0
2010-07-28 11:30:00,64.21,64.38,64.11,64.33,37000.0,48.2779,48.4057,48.2027,48.3681,37000.0
2010-07-28 11:40:00,64.32,64.34,64.1,64.1,43800.0,48.3606,48.3756,48.1952,48.1952,43800.0
2010-07-28 11:50:00,64.1,64.1,63.99,64.03,57900.0,48.1952,48.1952,48.1125,48.1425,57900.0
2010-07-28 12:00:00,64.04,64.1,63.98,64.04,34100.0,48.1501,48.1952,48.1049,48.1501,34100.0
2010-07-28 12:10:00,64.05,64.17,64.04,64.17,37900.0,48.1576,48.2478,48.1501,48.2478,37900.0
2010-07-28 12:20:00,64.17,64.26,64.13,64.15,11600.0,48.2478,48.3155,48.2177,48.2328,11600.0
2010-07-28 12:30:00,64.12,64.23,64.11,64.17,16000.0,48.2102,48.2929,48.2027,48.2478,16000.0
2010-07-28 12:40:00,64.17,64.34,64.17,64.27,19900.0,48.2478,48.3756,48.2478,48.323,19900.0
2010-07-28 12:50:00,64.27,64.55,64.22,64.55,31500.0,48.323,48.5335,48.2854,48.5335,31500.0
2010-07-28 13:00:00,64.55,64.56,64.36,64.48,37500.0,48.5335,48.541,48.3907,48.4809,37500.0
2010-07-28 13:10:00,64.48,64.5,64.33,64.34,27900.0,48.4809,48.4959,48.3681,48.3756,27900.0
2010-07-28 13:20:00,64.32,64.32,64.17,64.22,49700.0,48.3606,48.3606,48.2478,48.2854,49700.0
2010-07-28 13:30:00,64.22,64.36,64.15,64.3,28700.0,48.2854,48.3907,48.2328,48.3455,28700.0
2010-07-28 13:40:00,64.3,64.41,64.23,64.41,22800.0,48.3455,48.4282,48.2929,48.4282,22800.0
2010-07-28 13:50:00,64.37,64.51,64.35,64.46,16900.0,48.3982,48.5034,48.3831,48.4658,16900.0
2010-07-28 14:00:00,64.45,64.55,64.33,64.51,34200.0,48.4583,48.5335,48.3681,48.5034,34200.0
2010-07-28 14:10:00,64.51,64.54,64.2,64.2,28900.0,48.5034,48.526,48.2704,48.2704,28900.0
2010-07-28 14:20:00,64.19,64.34,64.11,64.3,59600.0,48.2628,48.3756,48.2027,48.3455,59600.0
2010-07-28 14:30:00,64.32,64.44,64.28,64.28,22900.0,48.3606,48.4508,48.3305,48.3305,22900.0
2010-07-28 14:40:00,64.27,64.29,64.14,64.16,22000.0,48.323,48.338,48.2252,48.2403,22000.0
2010-07-28 14:50:00,64.17,64.25,64.13,64.17,34200.0,48.2478,48.3079,48.2177,48.2478,34200.0
2010-07-28 15:00:00,64.18,64.32,64.0,64.0,57400.0,48.2553,48.3606,48.12,48.12,57400.0
2010-07-28 15:10:00,64.01,64.09,63.95,64.08,59100.0,48.1275,48.1876,48.0824,48.1801,59100.0
2010-07-28 15:20:00,64.07,64.17,64.0,64.12,45000.0,48.1726,48.2478,48.12,48.2102,45000.0
2010-07-28 15:30:00,64.11,64.27,64.11,64.13,56000.0,48.2027,48.323,48.2027,48.2177,56000.0
2010-07-28 15:40:00,64.13,64.28,64.13,64.23,68100.0,48.2177,48.3305,48.2177,48.2929,68100.0
2010-07-28 15:50:00,64.23,64.26,64.14,64.21,127100.0,48.2929,48.3155,48.2252,48.2779,127100.0
2010-07-29 09:30:00,64.65,65.1,64.51,64.99,169500.0,48.6087,48.947,48.5034,48.8643,169500.0
2010-07-29 09:40:00,64.99,65.18,64.98,65.0,56500.0,48.8643,49.0072,48.8568,48.8719,56500.0
2010-07-29 09:50:00,64.99,65.09,64.76,64.85,60000.0,48.8643,48.9395,48.6914,48.7591,60000.0
2010-07-29 10:00:00,64.86,64.89,64.46,64.64,52500.0,48.7666,48.7891,48.4658,48.6012,52500.0
2010-07-29 10:10:00,64.65,64.74,64.52,64.66,44000.0,48.6087,48.6764,48.511,48.6162,44000.0
2010-07-29 10:20:00,64.65,64.76,64.51,64.63,50100.0,48.6087,48.6914,48.5034,48.5937,50100.0
2010-07-29 10:30:00,64.63,64.65,64.39,64.54,94400.0,48.5937,48.6087,48.4132,48.526,94400.0
2010-07-29 10:40:00,64.54,64.57,64.41,64.53,56100.0,48.526,48.5485,48.4282,48.5185,56100.0
2010-07-29 10:50:00,64.52,64.56,64.4,64.42,55300.0,48.511,48.541,48.4207,48.4358,55300.0
2010-07-29 11:00:00,64.43,64.52,64.36,64.42,84700.0,48.4433,48.511,48.3907,48.4358,84700.0
2010-07-29 11:10:00,64.41,64.53,64.22,64.25,88700.0,48.4282,48.5185,48.2854,48.3079,88700.0
2010-07-29 11:20:00,64.25,64.35,64.05,64.07,84900.0,48.3079,48.3831,48.1576,48.1726,84900.0
2010-07-29 11:30:00,64.06,64.09,63.87,64.05,121500.0,48.1651,48.1876,48.0222,48.1576,121500.0
2010-07-29 11:40:00,64.07,64.18,63.95,64.09,101100.0,48.1726,48.2553,48.0824,48.1876,101100.0
2010-07-29 11:50:00,64.07,64.17,63.72,63.74,161500.0,48.1726,48.2478,47.9095,47.9245,161500.0
2010-07-29 12:00:00,63.75,63.76,63.29,63.69,256500.0,47.932,47.9395,47.5862,47.8869,256500.0
2010-07-29 12:10:00,63.7,63.93,63.67,63.85,221500.0,47.8944,48.0674,47.8719,48.0072,221500.0
2010-07-29 12:20:00,63.85,63.95,63.83,63.91,68600.0,48.0072,48.0824,47.9922,48.0523,68600.0
2010-07-29 12:30:00,63.94,63.99,63.83,63.87,84000.0,48.0749,48.1125,47.9922,48.0222,84000.0
2010-07-29 12:40:00,63.87,63.97,63.82,63.86,65700.0,48.0222,48.0974,47.9846,48.0147,65700.0
2010-07-29 12:50:00,63.85,64.08,63.81,64.06,41000.0,48.0072,48.1801,47.9771,48.1651,41000.0
2010-07-29 13:00:00,64.04,64.2,63.99,64.17,42600.0,48.1501,48.2704,48.1125,48.2478,42600.0
2010-07-29 13:10:00,64.16,64.39,64.06,64.27,61900.0,48.2403,48.4132,48.1651,48.323,61900.0
2010-07-29 13:20:00,64.28,64.36,64.17,64.36,25700.0,48.3305,48.3907,48.2478,48.3907,25700.0
2010-07-29 13:30:00,64.35,64.47,64.31,64.44,49000.0,48.3831,48.4734,48.3531,48.4508,49000.0
2010-07-29 13:40:00,64.44,64.54,64.41,64.53,37900.0,48.4508,48.526,48.4282,48.5185,37900.0
2010-07-29 13:50:00,64.55,64.55,64.29,64.31,41200.0,48.5335,48.5335,48.338,48.3531,41200.0
2010-07-29 14:00:00,64.31,64.37,64.2,64.23,42600.0,48.3531,48.3982,48.2704,48.2929,42600.0
2010-07-29 14:10:00,64.21,64.32,64.18,64.29,79800.0,48.2779,48.3606,48.2553,48.338,79800.0
2010-07-29 14:20:00,64.29,64.52,64.29,64.52,38300.0,48.338,48.511,48.338,48.511,38300.0
2010-07-29 14:30:00,64.51,64.7,64.47,64.63,66000.0,48.5034,48.6463,48.4734,48.5937,66000.0
2010-07-29 14:40:00,64.63,64.79,64.53,64.72,49000.0,48.5937,48.714,48.5185,48.6613,49000.0
2010-07-29 14:50:00,64.72,64.81,64.69,64.81,136900.0,48.6613,48.729,48.6388,48.729,136900.0
2010-07-29 15:00:00,64.81,64.81,64.63,64.67,57300.0,48.729,48.729,48.5937,48.6237,57300.0
2010-07-29 15:10:00,64.68,64.91,64.68,64.8,75900.0,48.6313,48.8042,48.6313,48.7215,75900.0
2010-07-29 15:20:00,64.8,64.91,64.74,64.85,97300.0,48.7215,48.8042,48.6764,48.7591,97300.0
2010-07-29 15:30:00,64.85,64.93,64.75,64.81,248000.0,48.7591,48.8192,48.6839,48.729,248000.0
2010-07-29 15:40:00,64.82,64.82,64.54,64.56,200500.0,48.7365,48.7365,48.526,48.541,200500.0
2010-07-29 15:50:00,64.58,64.66,64.47,64.51,175600.0,48.5561,48.6162,48.4734,48.5034,175600.0
2010-07-30 09:30:00,64.0,64.41,63.9,64.27,228000.0,48.12,48.4282,48.0448,48.323,228000.0
2010-07-30 09:40:00,64.3,64.92,64.28,64.5,284900.0,48.3455,48.8117,48.3305,48.4959,284900.0
2010-07-30 09:50:00,64.51,64.76,64.28,64.54,201000.0,48.5034,48.6914,48.3305,48.526,201000.0
2010-07-30 10:00:00,64.56,65.3,64.51,65.19,188200.0,48.541,49.0974,48.5034,49.0147,188200.0
2010-07-30 10:10:00,65.2,65.49,65.12,65.25,194600.0,49.0222,49.2403,48.9621,49.0598,194600.0
2010-07-30 10:20:00,65.25,65.47,65.16,65.33,92300.0,49.0598,49.2252,48.9922,49.12,92300.0
2010-07-30 10:30:00,65.33,65.68,65.33,65.67,165800.0,49.12,49.3831,49.12,49.3756,165800.0
2010-07-30 10:40:00,65.67,65.92,65.63,65.74,207800.0,49.3756,49.5636,49.3455,49.4282,207800.0
2010-07-30 10:50:00,65.74,65.94,65.71,65.92,136300.0,49.4282,49.5786,49.4057,49.5636,136300.0
2010-07-30 11:00:00,65.91,66.2,65.77,66.15,240300.0,49.5561,49.7741,49.4508,49.7365,240300.0
2010-07-30 11:10:00,66.15,66.38,65.93,66.1,236600.0,49.7365,49.9094,49.5711,49.6989,236600.0
2010-07-30 11:20:00,66.09,66.11,65.87,65.95,132900.0,49.6914,49.7064,49.526,49.5861,132900.0
2010-07-30 11:30:00,65.95,66.01,65.83,65.99,114800.0,49.5861,49.6312,49.4959,49.6162,114800.0
2010-07-30 11:40:00,66.0,66.18,65.94,66.13,140700.0,49.6237,49.7591,49.5786,49.7215,140700.0
2010-07-30 11:50:00,66.13,66.33,66.06,66.21,103600.0,49.7215,49.8718,49.6688,49.7816,103600.0
2010-07-30 12:00:00,66.22,66.33,66.06,66.23,125300.0,49.7891,49.8718,49.6688,49.7967,125300.0
2010-07-30 12:10:00,66.23,66.61,66.11,66.42,232600.0,49.7967,50.0824,49.7064,49.9395,232600.0
2010-07-30 12:20:00,66.41,66.9,66.38,66.66,206400.0,49.932,50.3004,49.9094,50.12,206400.0
2010-07-30 12:30:00,66.66,66.79,66.56,66.67,89100.0,50.12,50.2177,50.0448,50.1275,89100.0
2010-07-30 12:40:00,66.67,66.8,66.67,66.76,69100.0,50.1275,50.2252,50.1275,50.1952,69100.0
2010-07-30 12:50:00,66.76,66.78,66.64,66.71,84000.0,50.1952,50.2102,50.1049,50.1576,84000.0
2010-07-30 13:00:00,66.73,66.83,66.71,66.78,104300.0,50.1726,50.2478,50.1576,50.2102,104300.0
2010-07-30 13:10:00,66.79,66.79,66.42,66.48,82000.0,50.2177,50.2177,49.9395,49.9846,82000.0
2010-07-30 13:20:00,66.48,66.73,66.4,66.67,100700.0,49.9846,50.1726,49.9245,50.1275,100700.0
2010-07-30 13:30:00,66.66,66.71,66.56,66.63,131400.0,50.12,50.1576,50.0448,50.0974,131400.0
2010-07-30 13:40:00,66.62,66.71,66.57,66.67,100700.0,50.0899,50.1576,50.0523,50.1275,100700.0
2010-07-30 13:50:00,66.68,66.69,66.35,66.39,129300.0,50.135,50.1425,49.8869,49.917,129300.0
2010-07-30 14:00:00,66.39,66.49,66.21,66.23,129900.0,49.917,49.9921,49.7816,49.7967,129900.0
2010-07-30 14:10:00,66.23,66.63,66.23,66.54,124800.0,49.7967,50.0974,49.7967,50.0297,124800.0
2010-07-30 14:20:00,66.54,66.68,66.5,66.57,89700.0,50.0297,50.135,49.9997,50.0523,89700.0
2010-07-30 14:30:00,66.57,66.63,66.5,66.5,68800.0,50.0523,50.0974,49.9997,49.9997,68800.0
2010-07-30 14:40:00,66.51,66.77,66.48,66.73,140200.0,50.0072,50.2027,49.9846,50.1726,140200.0
2010-07-30 14:50:00,66.73,66.76,66.62,66.72,111600.0,50.1726,50.1952,50.0899,50.1651,111600.0
2010-07-30 15:00:00,66.72,66.8,66.64,66.8,112000.0,50.1651,50.2252,50.1049,50.2252,112000.0
2010-07-30 15:10:00,66.8,66.9,66.73,66.85,146500.0,50.2252,50.3004,50.1726,50.2628,146500.0
2010-07-30 15:20:00,66.85,67.09,66.84,66.89,222400.0,50.2628,50.4433,50.2553,50.2929,222400.0
2010-07-30 15:30:00,66.88,66.97,66.67,66.74,242900.0,50.2854,50.353,50.1275,50.1801,242900.0
2010-07-30 15:40:00,66.73,66.93,66.72,66.75,257900.0,50.1726,50.323,50.1651,50.1876,257900.0
2010-07-30 15:50:00,66.76,66.88,66.67,66.69,353800.0,50.1952,50.2854,50.1275,50.1425,353800.0
2010-08-02 09:30:00,67.88,67.94,67.09,67.13,230400.0,51.0373,51.0824,50.4433,50.4733,230400.0
2010-08-02 09:40:00,67.16,67.67,67.09,67.63,120900.0,50.4959,50.8794,50.4433,50.8493,120900.0
2010-08-02 09:50:00,67.63,67.64,67.4,67.54,121600.0,50.8493,50.8568,50.6764,50.7816,121600.0
2010-08-02 10:00:00,67.52,67.93,67.5,67.73,161500.0,50.7666,51.0748,50.7515,50.9245,161500.0
2010-08-02 10:10:00,67.7,67.9,67.62,67.73,124400.0,50.9019,51.0523,50.8418,50.9245,124400.0
2010-08-02 10:20:00,67.73,67.84,67.55,67.65,70700.0,50.9245,51.0072,50.7891,50.8643,70700.0
2010-08-02 10:30:00,67.65,67.69,67.49,67.58,65400.0,50.8643,50.8944,50.744,50.8117,65400.0
2010-08-02 10:40:00,67.57,67.68,67.53,67.54,84800.0,50.8042,50.8869,50.7741,50.7816,84800.0
2010-08-02 10:50:00,67.53,67.61,67.51,67.57,39300.0,50.7741,50.8342,50.7591,50.8042,39300.0
2010-08-02 11:00:00,67.56,67.56,67.44,67.55,76800.0,50.7967,50.7967,50.7064,50.7891,76800.0
2010-08-02 11:10:00,67.56,67.56,67.25,67.25,77700.0,50.7967,50.7967,50.5636,50.5636,77700.0
2010-08-02 11:20:00,67.26,67.36,67.25,67.28,69500.0,50.5711,50.6463,50.5636,50.5861,69500.0
2010-08-02 11:30:00,67.28,67.52,67.27,67.47,185200.0,50.5861,50.7666,50.5786,50.729,185200.0
2010-08-02 11:40:00,67.48,67.48,67.31,67.36,100000.0,50.7365,50.7365,50.6087,50.6463,100000.0
2010-08-02 11:50:00,67.36,67.43,67.33,67.43,37500.0,50.6463,50.6989,50.6237,50.6989,37500.0
2010-08-02 12:00:00,67.43,67.44,67.29,67.29,43300.0,50.6989,50.7064,50.5936,50.5936,43300.0
2010-08-02 12:10:00,67.28,67.3,67.18,67.29,69200.0,50.5861,50.6012,50.5109,50.5936,69200.0
2010-08-02 12:20:00,67.28,67.42,67.19,67.38,133900.0,50.5861,50.6914,50.5185,50.6613,133900.0
2010-08-02 12:30:00,67.38,67.44,67.21,67.22,137100.0,50.6613,50.7064,50.5335,50.541,137100.0
2010-08-02 12:40:00,67.24,67.45,67.22,67.38,69900.0,50.5561,50.7139,50.541,50.6613,69900.0
2010-08-02 12:50:00,67.38,67.51,67.3,67.37,91100.0,50.6613,50.7591,50.6012,50.6538,91100.0
2010-08-02 13:00:00,67.36,67.43,67.34,67.4,50500.0,50.6463,50.6989,50.6312,50.6764,50500.0
2010-08-02 13:10:00,67.4,67.41,67.33,67.35,42300.0,50.6764,50.6839,50.6237,50.6388,42300.0
2010-08-02 13:20:00,67.35,67.41,67.2,67.2,37200.0,50.6388,50.6839,50.526,50.526,37200.0
2010-08-02 13:30:00,67.21,67.33,67.09,67.32,69100.0,50.5335,50.6237,50.4433,50.6162,69100.0
2010-08-02 13:40:00,67.31,67.34,67.19,67.19,50300.0,50.6087,50.6312,50.5185,50.5185,50300.0
2010-08-02 13:50:00,67.18,67.25,67.04,67.05,121900.0,50.5109,50.5636,50.4057,50.4132,121900.0
2010-08-02 14:00:00,67.04,67.14,67.04,67.05,51000.0,50.4057,50.4809,50.4057,50.4132,51000.0
2010-08-02 14:10:00,67.05,67.21,67.05,67.13,158800.0,50.4132,50.5335,50.4132,50.4733,158800.0
2010-08-02 14:20:00,67.13,67.13,66.95,67.02,116800.0,50.4733,50.4733,50.338,50.3906,116800.0
2010-08-02 14:30:00,67.01,67.2,66.98,67.19,171200.0,50.3831,50.526,50.3606,50.5185,171200.0
2010-08-02 14:40:00,67.18,67.24,67.13,67.23,165500.0,50.5109,50.5561,50.4733,50.5485,165500.0
2010-08-02 14:50:00,67.22,67.25,67.13,67.14,88000.0,50.541,50.5636,50.4733,50.4809,88000.0
2010-08-02 15:00:00,67.14,67.17,67.02,67.13,98200.0,50.4809,50.5034,50.3906,50.4733,98200.0
2010-08-02 15:10:00,67.15,67.24,67.11,67.21,89600.0,50.4884,50.5561,50.4583,50.5335,89600.0
2010-08-02 15:20:00,67.2,67.24,67.09,67.09,132800.0,50.526,50.5561,50.4433,50.4433,132800.0
2010-08-02 15:30:00,67.1,67.22,66.96,66.96,292700.0,50.4508,50.541,50.3455,50.3455,292700.0
2010-08-02 15:40:00,66.96,67.15,66.93,67.03,244700.0,50.3455,50.4884,50.323,50.3982,244700.0
2010-08-02 15:50:00,67.03,67.22,67.03,67.17,528700.0,50.3982,50.541,50.3982,50.5034,528700.0
2010-08-03 09:30:00,66.86,67.24,66.62,67.07,171800.0,50.2703,50.5561,50.0899,50.4282,171800.0
2010-08-03 09:40:00,67.09,67.18,66.76,67.01,71900.0,50.4433,50.5109,50.1952,50.3831,71900.0
2010-08-03 09:50:00,67.0,67.01,66.67,66.73,95000.0,50.3756,50.3831,50.1275,50.1726,95000.0
2010-08-03 10:00:00,66.73,66.74,66.22,66.43,208000.0,50.1726,50.1801,49.7891,49.947,208000.0
2010-08-03 10:10:00,66.44,66.44,65.96,66.33,228000.0,49.9546,49.9546,49.5937,49.8718,228000.0
2010-08-03 10:20:00,66.3,66.38,66.22,66.35,76000.0,49.8493,49.9094,49.7891,49.8869,76000.0
2010-08-03 10:30:00,66.35,66.71,66.32,66.69,128000.0,49.8869,50.1576,49.8643,50.1425,128000.0
2010-08-03 10:40:00,66.69,66.78,66.63,66.66,90600.0,50.1425,50.2102,50.0974,50.12,90600.0
2010-08-03 10:50:00,66.67,66.76,66.61,66.75,66300.0,50.1275,50.1952,50.0824,50.1876,66300.0
2010-08-03 11:00:00,66.75,66.77,66.52,66.61,71600.0,50.1876,50.2027,50.0147,50.0824,71600.0
2010-08-03 11:10:00,66.61,66.87,66.59,66.82,48500.0,50.0824,50.2779,50.0673,50.2403,48500.0
2010-08-03 11:20:00,66.83,66.97,66.82,66.91,71000.0,50.2478,50.353,50.2403,50.3079,71000.0
2010-08-03 11:30:00,66.93,67.06,66.9,67.03,62100.0,50.323,50.4207,50.3004,50.3982,62100.0
2010-08-03 11:40:00,67.02,67.06,66.88,66.88,51400.0,50.3906,50.4207,50.2854,50.2854,51400.0
2010-08-03 11:50:00,66.87,66.92,66.74,66.76,41300.0,50.2779,50.3155,50.1801,50.1952,41300.0
2010-08-03 12:00:00,66.76,66.92,66.75,66.89,66500.0,50.1952,50.3155,50.1876,50.2929,66500.0
2010-08-03 12:10:00,66.89,67.0,66.86,66.89,50300.0,50.2929,50.3756,50.2703,50.2929,50300.0
2010-08-03 12:20:00,66.9,66.9,66.55,66.65,53400.0,50.3004,50.3004,50.0373,50.1124,53400.0
2010-08-03 12:30:00,66.65,66.79,66.63,66.75,46900.0,50.1124,50.2177,50.0974,50.1876,46900.0
2010-08-03 12:40:00,66.75,66.77,66.71,66.77,48200.0,50.1876,50.2027,50.1576,50.2027,48200.0
2010-08-03 12:50:00,66.77,66.84,66.73,66.76,55000.0,50.2027,50.2553,50.1726,50.1952,55000.0
2010-08-03 13:00:00,66.77,66.79,66.64,66.66,73700.0,50.2027,50.2177,50.1049,50.12,73700.0
2010-08-03 13:10:00,66.68,66.73,66.63,66.64,53800.0,50.135,50.1726,50.0974,50.1049,53800.0
2010-08-03 13:20:00,66.64,66.68,66.59,66.6,68400.0,50.1049,50.135,50.0673,50.0749,68400.0
2010-08-03 13:30:00,66.6,66.75,66.59,66.75,51900.0,50.0749,50.1876,50.0673,50.1876,51900.0
2010-08-03 13:40:00,66.75,66.83,66.68,66.72,76400.0,50.1876,50.2478,50.135,50.1651,76400.0
2010-08-03 13:50:00,66.71,66.75,66.64,66.72,60200.0,50.1576,50.1876,50.1049,50.1651,60200.0
2010-08-03 14:00:00,66.71,66.78,66.67,66.76,63900.0,50.1576,50.2102,50.1275,50.1952,63900.0
2010-08-03 14:10:00,66.76,66.83,66.74,66.79,81900.0,50.1952,50.2478,50.1801,50.2177,81900.0
2010-08-03 14:20:00,66.79,66.87,66.78,66.86,40300.0,50.2177,50.2779,50.2102,50.2703,40300.0
2010-08-03 14:30:00,66.86,66.9,66.8,66.85,49300.0,50.2703,50.3004,50.2252,50.2628,49300.0
2010-08-03 14:40:00,66.84,66.89,66.77,66.77,48100.0,50.2553,50.2929,50.2027,50.2027,48100.0
2010-08-03 14:50:00,66.78,66.82,66.75,66.78,68800.0,50.2102,50.2403,50.1876,50.2102,68800.0
2010-08-03 15:00:00,66.77,66.81,66.74,66.79,75600.0,50.2027,50.2327,50.1801,50.2177,75600.0
2010-08-03 15:10:00,66.79,66.82,66.74,66.76,51000.0,50.2177,50.2403,50.1801,50.1952,51000.0
2010-08-03 15:20:00,66.76,66.76,66.61,66.69,69400.0,50.1952,50.1952,50.0824,50.1425,69400.0
2010-08-03 15:30:00,66.69,66.76,66.68,66.73,77000.0,50.1425,50.1952,50.135,50.1726,77000.0
2010-08-03 15:40:00,66.73,66.79,66.61,66.71,213200.0,50.1726,50.2177,50.0824,50.1576,213200.0
2010-08-03 15:50:00,66.71,66.82,66.67,66.8,262600.0,50.1576,50.2403,50.1275,50.2252,262600.0
2010-08-04 09:30:00,67.0,67.27,66.9,66.95,118200.0,50.3756,50.5786,50.3004,50.338,118200.0
2010-08-04 09:40:00,66.97,67.13,66.83,67.08,91100.0,50.353,50.4733,50.2478,50.4358,91100.0
2010-08-04 09:50:00,67.08,67.08,66.9,67.0,55200.0,50.4358,50.4358,50.3004,50.3756,55200.0
2010-08-04 10:00:00,67.02,67.23,66.97,66.99,156000.0,50.3906,50.5485,50.353,50.3681,156000.0
2010-08-04 10:10:00,66.98,66.98,66.55,66.57,128000.0,50.3606,50.3606,50.0373,50.0523,128000.0
2010-08-04 10:20:00,66.56,66.89,66.54,66.87,69700.0,50.0448,50.2929,50.0297,50.2779,69700.0
2010-08-04 10:30:00,66.87,66.9,66.72,66.78,90100.0,50.2779,50.3004,50.1651,50.2102,90100.0
2010-08-04 10:40:00,66.75,67.05,66.74,66.98,99700.0,50.1876,50.4132,50.1801,50.3606,99700.0
2010-08-04 10:50:00,66.97,66.99,66.83,66.88,68100.0,50.353,50.3681,50.2478,50.2854,68100.0
2010-08-04 11:00:00,66.88,66.97,66.78,66.93,49900.0,50.2854,50.353,50.2102,50.323,49900.0
2010-08-04 11:10:00,66.93,67.1,66.91,67.1,42800.0,50.323,50.4508,50.3079,50.4508,42800.0
2010-08-04 11:20:00,67.08,67.27,67.07,67.19,74800.0,50.4358,50.5786,50.4282,50.5185,74800.0
2010-08-04 11:30:00,67.19,67.3,67.19,67.24,58700.0,50.5185,50.6012,50.5185,50.5561,58700.0
2010-08-04 11:40:00,67.25,67.35,67.16,67.35,105400.0,50.5636,50.6388,50.4959,50.6388,105400.0
2010-08-04 11:50:00,67.35,67.61,67.35,67.42,122500.0,50.6388,50.8342,50.6388,50.6914,122500.0
2010-08-04 12:00:00,67.43,67.46,67.29,67.34,64100.0,50.6989,50.7215,50.5936,50.6312,64100.0
2010-08-04 12:10:00,67.34,67.56,67.34,67.54,46000.0,50.6312,50.7967,50.6312,50.7816,46000.0
2010-08-04 12:20:00,67.56,67.78,67.56,67.75,138600.0,50.7967,50.9621,50.7967,50.9395,138600.0
2010-08-04 12:30:00,67.75,67.85,67.74,67.77,78600.0,50.9395,51.0147,50.932,50.9545,78600.0
2010-08-04 12:40:00,67.77,67.81,67.65,67.73,76900.0,50.9545,50.9846,50.8643,50.9245,76900.0
2010-08-04 12:50:00,67.73,67.79,67.7,67.71,51500.0,50.9245,50.9696,50.9019,50.9094,51500.0
2010-08-04 13:00:00,67.71,67.75,67.57,67.67,73500.0,50.9094,50.9395,50.8042,50.8794,73500.0
2010-08-04 13:10:00,67.67,67.67,67.38,67.46,104100.0,50.8794,50.8794,50.6613,50.7215,104100.0
2010-08-04 13:20:00,67.46,67.57,67.42,67.43,30600.0,50.7215,50.8042,50.6914,50.6989,30600.0
2010-08-04 13:30:00,67.42,67.45,67.33,67.38,40300.0,50.6914,50.7139,50.6237,50.6613,40300.0
2010-08-04 13:40:00,67.37,67.39,67.28,67.39,25000.0,50.6538,50.6688,50.5861,50.6688,25000.0
2010-08-04 13:50:00,67.38,67.4,67.27,67.33,29800.0,50.6613,50.6764,50.5786,50.6237,29800.0
2010-08-04 14:00:00,67.33,67.52,67.28,67.45,78400.0,50.6237,50.7666,50.5861,50.7139,78400.0
2010-08-04 14:10:00,67.45,67.57,67.43,67.51,41400.0,50.7139,50.8042,50.6989,50.7591,41400.0
2010-08-04 14:20:00,67.51,67.55,67.44,67.52,39900.0,50.7591,50.7891,50.7064,50.7666,39900.0
2010-08-04 14:30:00,67.53,67.6,67.47,67.5,46300.0,50.7741,50.8267,50.729,50.7515,46300.0
2010-08-04 14:40:00,67.5,67.64,67.49,67.59,37300.0,50.7515,50.8568,50.744,50.8192,37300.0
2010-08-04 14:50:00,67.6,67.64,67.53,67.61,30300.0,50.8267,50.8568,50.7741,50.8342,30300.0
2010-08-04 15:00:00,67.61,67.63,67.55,67.57,39300.0,50.8342,50.8493,50.7891,50.8042,39300.0
2010-08-04 15:10:00,67.56,67.64,67.49,67.6,79800.0,50.7967,50.8568,50.744,50.8267,79800.0
2010-08-04 15:20:00,67.6,67.71,67.57,67.7,66700.0,50.8267,50.9094,50.8042,50.9019,66700.0
2010-08-04 15:30:00,67.68,67.79,67.63,67.66,103800.0,50.8869,50.9696,50.8493,50.8718,103800.0
2010-08-04 15:40:00,67.67,67.77,67.66,67.7,152600.0,50.8794,50.9545,50.8718,50.9019,152600.0
2010-08-04 15:50:00,67.71,67.72,67.55,67.58,231200.0,50.9094,50.917,50.7891,50.8117,231200.0
2010-08-05 09:30:00,67.45,68.38,67.29,68.31,331200.0,50.7139,51.4132,50.5936,51.3606,331200.0
2010-08-05 09:40:00,68.27,68.75,68.21,68.68,232500.0,51.3305,51.6914,51.2854,51.6388,232500.0
2010-08-05 09:50:00,68.68,68.85,68.59,68.67,126600.0,51.6388,51.7666,51.5711,51.6312,126600.0
2010-08-05 10:00:00,68.66,68.97,68.52,68.71,173800.0,51.6237,51.8568,51.5185,51.6613,173800.0
2010-08-05 10:10:00,68.7,69.0,68.63,68.85,133300.0,51.6538,51.8794,51.6012,51.7666,133300.0
2010-08-05 10:20:00,68.83,69.1,68.77,68.96,145900.0,51.7515,51.9545,51.7064,51.8493,145900.0
2010-08-05 10:30:00,68.96,69.05,68.69,68.79,107600.0,51.8493,51.9169,51.6463,51.7215,107600.0
2010-08-05 10:40:00,68.76,68.78,68.56,68.66,123000.0,51.6989,51.7139,51.5485,51.6237,123000.0
2010-08-05 10:50:00,68.67,68.77,68.4,68.49,149800.0,51.6312,51.7064,51.4282,51.4959,149800.0
2010-08-05 11:00:00,68.49,68.63,68.22,68.39,86100.0,51.4959,51.6012,51.2929,51.4207,86100.0
2010-08-05 11:10:00,68.4,68.77,68.38,68.51,74500.0,51.4282,51.7064,51.4132,51.5109,74500.0
2010-08-05 11:20:00,68.51,68.68,68.3,68.34,98800.0,51.5109,51.6388,51.353,51.3831,98800.0
2010-08-05 11:30:00,68.35,68.37,68.07,68.15,128300.0,51.3906,51.4057,51.1801,51.2403,128300.0
2010-08-05 11:40:00,68.14,68.37,68.06,68.09,86700.0,51.2327,51.4057,51.1726,51.1951,86700.0
2010-08-05 11:50:00,68.11,68.22,68.07,68.13,71500.0,51.2102,51.2929,51.1801,51.2252,71500.0
2010-08-05 12:00:00,68.11,68.28,68.08,68.08,100500.0,51.2102,51.338,51.1876,51.1876,100500.0
2010-08-05 12:10:00,68.1,68.35,68.06,68.31,83800.0,51.2027,51.3906,51.1726,51.3606,83800.0
2010-08-05 12:20:00,68.33,68.51,68.29,68.43,26400.0,51.3756,51.5109,51.3455,51.4508,26400.0
2010-08-05 12:30:00,68.42,68.47,68.3,68.4,48000.0,51.4433,51.4809,51.353,51.4282,48000.0
2010-08-05 12:40:00,68.4,68.48,68.26,68.37,34900.0,51.4282,51.4884,51.323,51.4057,34900.0
2010-08-05 12:50:00,68.37,68.48,68.33,68.43,20200.0,51.4057,51.4884,51.3756,51.4508,20200.0
2010-08-05 13:00:00,68.43,68.48,68.33,68.46,54000.0,51.4508,51.4884,51.3756,51.4733,54000.0
2010-08-05 13:10:00,68.45,68.45,68.24,68.25,58000.0,51.4658,51.4658,51.3079,51.3154,58000.0
2010-08-05 13:20:00,68.25,68.28,68.21,68.23,109400.0,51.3154,51.338,51.2854,51.3004,109400.0
2010-08-05 13:30:00,68.24,68.31,68.18,68.22,62900.0,51.3079,51.3606,51.2628,51.2929,62900.0
2010-08-05 13:40:00,68.2,68.32,68.18,68.28,53400.0,51.2779,51.3681,51.2628,51.338,53400.0
2010-08-05 13:50:00,68.27,68.34,68.24,68.29,166800.0,51.3305,51.3831,51.3079,51.3455,166800.0
2010-08-05 14:00:00,68.29,68.32,68.26,68.3,58200.0,51.3455,51.3681,51.323,51.353,58200.0
2010-08-05 14:10:00,68.3,68.41,68.26,68.3,65400.0,51.353,51.4357,51.323,51.353,65400.0
2010-08-05 14:20:00,68.3,68.36,68.21,68.28,68300.0,51.353,51.3982,51.2854,51.338,68300.0
2010-08-05 14:30:00,68.29,68.3,68.17,68.19,41000.0,51.3455,51.353,51.2553,51.2703,41000.0
2010-08-05 14:40:00,68.19,68.3,68.19,68.19,38700.0,51.2703,51.353,51.2703,51.2703,38700.0
2010-08-05 14:50:00,68.2,68.21,68.07,68.13,94200.0,51.2779,51.2854,51.1801,51.2252,94200.0
2010-08-05 15:00:00,68.13,68.29,68.12,68.24,70200.0,51.2252,51.3455,51.2177,51.3079,70200.0
2010-08-05 15:10:00,68.24,68.27,68.17,68.19,123600.0,51.3079,51.3305,51.2553,51.2703,123600.0
2010-08-05 15:20:00,68.19,68.2,67.98,67.99,141600.0,51.2703,51.2779,51.1124,51.12,141600.0
2010-08-05 15:30:00,67.98,68.02,67.94,67.99,188300.0,51.1124,51.1425,51.0824,51.12,188300.0
2010-08-05 15:40:00,67.98,68.01,67.84,67.85,160600.0,51.1124,51.135,51.0072,51.0147,160600.0
2010-08-05 15:50:00,67.85,67.97,67.77,67.96,350700.0,51.0147,51.1049,50.9545,51.0974,350700.0
2010-08-06 09:30:00,67.56,67.89,67.29,67.63,246500.0,50.7967,51.0448,50.5936,50.8493,246500.0
2010-08-06 09:40:00,67.65,68.27,67.65,68.15,238800.0,50.8643,51.3305,50.8643,51.2403,238800.0
2010-08-06 09:50:00,68.13,68.3,68.03,68.05,150400.0,51.2252,51.353,51.15,51.1651,150400.0
2010-08-06 10:00:00,68.05,68.13,67.84,68.02,260900.0,51.1651,51.2252,51.0072,51.1425,260900.0
2010-08-06 10:10:00,68.03,68.22,67.93,68.05,188400.0,51.15,51.2929,51.0748,51.1651,188400.0
2010-08-06 10:20:00,68.05,68.2,67.95,68.08,127800.0,51.1651,51.2779,51.0899,51.1876,127800.0
2010-08-06 10:30:00,68.08,68.15,67.67,67.7,132500.0,51.1876,51.2403,50.8794,50.9019,132500.0
2010-08-06 10:40:00,67.69,67.8,67.24,67.33,252000.0,50.8944,50.9771,50.5561,50.6237,252000.0
2010-08-06 10:50:00,67.31,67.42,67.0,67.08,205000.0,50.6087,50.6914,50.3756,50.4358,205000.0
2010-08-06 11:00:00,67.07,67.08,66.75,66.84,161400.0,50.4282,50.4358,50.1876,50.2553,161400.0
2010-08-06 11:10:00,66.86,67.42,66.86,67.35,171800.0,50.2703,50.6914,50.2703,50.6388,171800.0
2010-08-06 11:20:00,67.35,67.5,67.34,67.46,87100.0,50.6388,50.7515,50.6312,50.7215,87100.0
2010-08-06 11:30:00,67.47,67.6,67.36,67.54,74900.0,50.729,50.8267,50.6463,50.7816,74900.0
2010-08-06 11:40:00,67.54,67.58,67.42,67.47,99900.0,50.7816,50.8117,50.6914,50.729,99900.0
2010-08-06 11:50:00,67.47,67.59,67.42,67.44,98500.0,50.729,50.8192,50.6914,50.7064,98500.0
2010-08-06 12:00:00,67.43,67.47,67.2,67.29,137300.0,50.6989,50.729,50.526,50.5936,137300.0
2010-08-06 12:10:00,67.3,67.32,67.0,67.04,141700.0,50.6012,50.6162,50.3756,50.4057,141700.0
2010-08-06 12:20:00,67.04,67.2,67.0,67.04,62000.0,50.4057,50.526,50.3756,50.4057,62000.0
2010-08-06 12:30:00,67.03,67.1,67.0,67.07,46000.0,50.3982,50.4508,50.3756,50.4282,46000.0
2010-08-06 12:40:00,67.07,67.15,67.05,67.1,69500.0,50.4282,50.4884,50.4132,50.4508,69500.0
2010-08-06 12:50:00,67.1,67.13,66.95,66.95,76700.0,50.4508,50.4733,50.338,50.338,76700.0
2010-08-06 13:00:00,66.96,67.23,66.89,66.89,55200.0,50.3455,50.5485,50.2929,50.2929,55200.0
2010-08-06 13:10:00,66.9,66.96,66.84,66.93,51400.0,50.3004,50.3455,50.2553,50.323,51400.0
2010-08-06 13:20:00,66.93,67.04,66.93,67.0,107300.0,50.323,50.4057,50.323,50.3756,107300.0
2010-08-06 13:30:00,67.0,67.08,66.93,66.97,55000.0,50.3756,50.4358,50.323,50.353,55000.0
2010-08-06 13:40:00,66.95,67.05,66.9,66.99,91500.0,50.338,50.4132,50.3004,50.3681,91500.0
2010-08-06 13:50:00,67.0,67.0,66.94,66.97,44800.0,50.3756,50.3756,50.3305,50.353,44800.0
2010-08-06 14:00:00,66.96,67.04,66.89,67.04,52500.0,50.3455,50.4057,50.2929,50.4057,52500.0
2010-08-06 14:10:00,67.05,67.07,66.9,67.0,57500.0,50.4132,50.4282,50.3004,50.3756,57500.0
2010-08-06 14:20:00,67.0,67.09,66.94,67.09,41100.0,50.3756,50.4433,50.3305,50.4433,41100.0
2010-08-06 14:30:00,67.09,67.16,67.0,67.03,86500.0,50.4433,50.4959,50.3756,50.3982,86500.0
2010-08-06 14:40:00,67.03,67.37,67.02,67.31,82800.0,50.3982,50.6538,50.3906,50.6087,82800.0
2010-08-06 14:50:00,67.31,67.61,67.31,67.51,132500.0,50.6087,50.8342,50.6087,50.7591,132500.0
2010-08-06 15:00:00,67.52,67.67,67.45,67.56,75100.0,50.7666,50.8794,50.7139,50.7967,75100.0
2010-08-06 15:10:00,67.57,67.63,67.44,67.62,60200.0,50.8042,50.8493,50.7064,50.8418,60200.0
2010-08-06 15:20:00,67.62,67.89,67.54,67.77,94100.0,50.8418,51.0448,50.7816,50.9545,94100.0
2010-08-06 15:30:00,67.77,67.8,67.64,67.76,101900.0,50.9545,50.9771,50.8568,50.947,101900.0
2010-08-06 15:40:00,67.78,67.94,67.7,67.91,182600.0,50.9621,51.0824,50.9019,51.0598,182600.0
2010-08-06 15:50:00,67.92,68.05,67.79,68.03,282400.0,51.0673,51.1651,50.9696,51.15,282400.0
2010-08-09 09:30:00,68.93,69.15,68.24,68.65,308100.0,51.8267,51.9921,51.3079,51.6162,308100.0
2010-08-09 09:40:00,68.63,68.79,68.26,68.72,120700.0,51.6012,51.7215,51.323,51.6688,120700.0
2010-08-09 09:50:00,68.7,68.86,68.55,68.75,150000.0,51.6538,51.7741,51.541,51.6914,150000.0
2010-08-09 10:00:00,68.74,68.78,68.45,68.52,126400.0,51.6839,51.7139,51.4658,51.5185,126400.0
2010-08-09 10:10:00,68.52,68.7,68.52,68.7,130800.0,51.5185,51.6538,51.5185,51.6538,130800.0
2010-08-09 10:20:00,68.7,68.7,68.4,68.46,90100.0,51.6538,51.6538,51.4282,51.4733,90100.0
2010-08-09 10:30:00,68.46,68.75,68.46,68.63,85500.0,51.4733,51.6914,51.4733,51.6012,85500.0
2010-08-09 10:40:00,68.64,68.74,68.62,68.7,56700.0,51.6087,51.6839,51.5936,51.6538,56700.0
2010-08-09 10:50:00,68.71,68.83,68.68,68.77,93000.0,51.6613,51.7515,51.6388,51.7064,93000.0
2010-08-09 11:00:00,68.79,68.82,68.43,68.5,217700.0,51.7215,51.744,51.4508,51.5034,217700.0
2010-08-09 11:10:00,68.5,68.82,68.43,68.82,125700.0,51.5034,51.744,51.4508,51.744,125700.0
2010-08-09 11:20:00,68.83,68.91,68.76,68.83,54800.0,51.7515,51.8117,51.6989,51.7515,54800.0
2010-08-09 11:30:00,68.84,69.27,68.83,69.23,162700.0,51.7591,52.0824,51.7515,52.0523,162700.0
2010-08-09 11:40:00,69.23,69.42,69.14,69.39,112800.0,52.0523,52.1951,51.9846,52.1726,112800.0
2010-08-09 11:50:00,69.39,69.43,69.3,69.34,81500.0,52.1726,52.2027,52.1049,52.135,81500.0
2010-08-09 12:00:00,69.34,69.43,69.33,69.43,72900.0,52.135,52.2027,52.1275,52.2027,72900.0
2010-08-09 12:10:00,69.42,69.47,69.35,69.38,80500.0,52.1951,52.2327,52.1425,52.1651,80500.0
2010-08-09 12:20:00,69.37,69.41,69.32,69.39,54000.0,52.1575,52.1876,52.12,52.1726,54000.0
2010-08-09 12:30:00,69.39,69.4,69.31,69.31,49300.0,52.1726,52.1801,52.1124,52.1124,49300.0
2010-08-09 12:40:00,69.32,69.42,69.3,69.34,76800.0,52.12,52.1951,52.1049,52.135,76800.0
2010-08-09 12:50:00,69.34,69.37,69.29,69.32,56500.0,52.135,52.1575,52.0974,52.12,56500.0
2010-08-09 13:00:00,69.33,69.36,69.23,69.29,78900.0,52.1275,52.15,52.0523,52.0974,78900.0
2010-08-09 13:10:00,69.27,69.34,69.19,69.24,45300.0,52.0824,52.135,52.0222,52.0598,45300.0
2010-08-09 13:20:00,69.24,69.31,69.21,69.24,69100.0,52.0598,52.1124,52.0372,52.0598,69100.0
2010-08-09 13:30:00,69.25,69.34,69.24,69.32,72700.0,52.0673,52.135,52.0598,52.12,72700.0
2010-08-09 13:40:00,69.31,69.42,69.28,69.38,68800.0,52.1124,52.1951,52.0899,52.1651,68800.0
2010-08-09 13:50:00,69.38,69.42,69.3,69.32,53400.0,52.1651,52.1951,52.1049,52.12,53400.0
2010-08-09 14:00:00,69.33,69.41,69.28,69.31,71600.0,52.1275,52.1876,52.0899,52.1124,71600.0
2010-08-09 14:10:00,69.3,69.3,69.18,69.26,51800.0,52.1049,52.1049,52.0147,52.0748,51800.0
2010-08-09 14:20:00,69.27,69.36,69.23,69.23,55900.0,52.0824,52.15,52.0523,52.0523,55900.0
2010-08-09 14:30:00,69.24,69.27,69.16,69.18,115100.0,52.0598,52.0824,51.9997,52.0147,115100.0
2010-08-09 14:40:00,69.19,69.32,69.17,69.3,56700.0,52.0222,52.12,52.0072,52.1049,56700.0
2010-08-09 14:50:00,69.3,69.32,69.26,69.31,32800.0,52.1049,52.12,52.0748,52.1124,32800.0
2010-08-09 15:00:00,69.3,69.34,69.17,69.19,70800.0,52.1049,52.135,52.0072,52.0222,70800.0
2010-08-09 15:10:00,69.18,69.2,69.08,69.09,95700.0,52.0147,52.0297,51.9395,51.947,95700.0
2010-08-09 15:20:00,69.08,69.15,69.08,69.15,48900.0,51.9395,51.9921,51.9395,51.9921,48900.0
2010-08-09 15:30:00,69.13,69.26,69.11,69.26,112300.0,51.9771,52.0748,51.9621,52.0748,112300.0
2010-08-09 15:40:00,69.25,69.39,69.23,69.32,176800.0,52.0673,52.1726,52.0523,52.12,176800.0
2010-08-09 15:50:00,69.32,69.35,69.19,69.26,230900.0,52.12,52.1425,52.0222,52.0748,230900.0
2010-08-10 09:30:00,68.56,68.78,68.06,68.51,228100.0,51.5485,51.7139,51.1726,51.5109,228100.0
2010-08-10 09:40:00,68.47,68.51,67.58,67.8,240700.0,51.4809,51.5109,50.8117,50.9771,240700.0
2010-08-10 09:50:00,67.79,67.83,67.59,67.68,133400.0,50.9696,50.9997,50.8192,50.8869,133400.0
2010-08-10 10:00:00,67.69,67.88,67.62,67.8,166100.0,50.8944,51.0373,50.8418,50.9771,166100.0
2010-08-10 10:10:00,67.8,68.13,67.75,68.09,97500.0,50.9771,51.2252,50.9395,51.1951,97500.0
2010-08-10 10:20:00,68.08,68.16,68.02,68.1,77100.0,51.1876,51.2478,51.1425,51.2027,77100.0
2010-08-10 10:30:00,68.1,68.11,67.99,68.05,52300.0,51.2027,51.2102,51.12,51.1651,52300.0
2010-08-10 10:40:00,68.07,68.36,68.06,68.11,96800.0,51.1801,51.3982,51.1726,51.2102,96800.0
2010-08-10 10:50:00,68.1,68.13,68.0,68.1,42300.0,51.2027,51.2252,51.1275,51.2027,42300.0
2010-08-10 11:00:00,68.11,68.2,68.07,68.13,45300.0,51.2102,51.2779,51.1801,51.2252,45300.0
2010-08-10 11:10:00,68.14,68.24,68.08,68.08,55500.0,51.2327,51.3079,51.1876,51.1876,55500.0
2010-08-10 11:20:00,68.08,68.12,67.96,67.99,41100.0,51.1876,51.2177,51.0974,51.12,41100.0
2010-08-10 11:30:00,67.99,68.05,67.96,68.0,41000.0,51.12,51.1651,51.0974,51.1275,41000.0
2010-08-10 11:40:00,68.0,68.03,67.96,67.97,66500.0,51.1275,51.15,51.0974,51.1049,66500.0
2010-08-10 11:50:00,67.97,67.97,67.75,67.76,128200.0,51.1049,51.1049,50.9395,50.947,128200.0
2010-08-10 12:00:00,67.76,67.78,67.59,67.6,107300.0,50.947,50.9621,50.8192,50.8267,107300.0
2010-08-10 12:10:00,67.59,67.72,67.59,67.65,54900.0,50.8192,50.917,50.8192,50.8643,54900.0
2010-08-10 12:20:00,67.65,67.81,67.65,67.75,40900.0,50.8643,50.9846,50.8643,50.9395,40900.0
2010-08-10 12:30:00,67.74,67.74,67.65,67.65,39100.0,50.932,50.932,50.8643,50.8643,39100.0
2010-08-10 12:40:00,67.64,67.64,67.56,67.6,56500.0,50.8568,50.8568,50.7967,50.8267,56500.0
2010-08-10 12:50:00,67.59,67.67,67.55,67.66,36100.0,50.8192,50.8794,50.7891,50.8718,36100.0
2010-08-10 13:00:00,67.67,67.69,67.59,67.59,37200.0,50.8794,50.8944,50.8192,50.8192,37200.0
2010-08-10 13:10:00,67.6,67.64,67.51,67.52,53300.0,50.8267,50.8568,50.7591,50.7666,53300.0
2010-08-10 13:20:00,67.51,67.54,67.42,67.44,91200.0,50.7591,50.7816,50.6914,50.7064,91200.0
2010-08-10 13:30:00,67.44,67.57,67.39,67.48,55300.0,50.7064,50.8042,50.6688,50.7365,55300.0
2010-08-10 13:40:00,67.49,67.6,67.45,67.47,38800.0,50.744,50.8267,50.7139,50.729,38800.0
2010-08-10 13:50:00,67.46,67.55,67.4,67.55,34900.0,50.7215,50.7891,50.6764,50.7891,34900.0
2010-08-10 14:00:00,67.55,67.65,67.53,67.64,45800.0,50.7891,50.8643,50.7741,50.8568,45800.0
2010-08-10 14:10:00,67.64,68.18,67.62,67.86,156900.0,50.8568,51.2628,50.8418,51.0222,156900.0
2010-08-10 14:20:00,67.89,68.17,67.76,67.97,159000.0,51.0448,51.2553,50.947,51.1049,159000.0
2010-08-10 14:30:00,67.98,68.21,67.89,68.01,215100.0,51.1124,51.2854,51.0448,51.135,215100.0
2010-08-10 14:40:00,68.03,68.3,68.0,68.13,169000.0,51.15,51.353,51.1275,51.2252,169000.0
2010-08-10 14:50:00,68.14,68.14,67.77,67.77,162400.0,51.2327,51.2327,50.9545,50.9545,162400.0
2010-08-10 15:00:00,67.79,68.08,67.75,68.07,126400.0,50.9696,51.1876,50.9395,51.1801,126400.0
2010-08-10 15:10:00,68.08,68.09,67.7,67.76,172500.0,51.1876,51.1951,50.9019,50.947,172500.0
2010-08-10 15:20:00,67.76,67.96,67.67,67.93,83300.0,50.947,51.0974,50.8794,51.0748,83300.0
2010-08-10 15:30:00,67.93,68.18,67.79,68.01,131400.0,51.0748,51.2628,50.9696,51.135,131400.0
2010-08-10 15:40:00,68.01,68.15,67.93,67.96,217600.0,51.135,51.2403,51.0748,51.0974,217600.0
2010-08-10 15:50:00,67.97,68.0,67.78,67.9,308800.0,51.1049,51.1275,50.9621,51.0523,308800.0
2010-08-11 09:30:00,66.51,66.73,65.33,65.64,393900.0,50.0072,50.1726,49.12,49.3531,393900.0
2010-08-11 09:40:00,65.64,66.15,65.59,66.09,289000.0,49.3531,49.7365,49.3155,49.6914,289000.0
2010-08-11 09:50:00,66.08,66.1,65.9,66.02,122300.0,49.6839,49.6989,49.5485,49.6388,122300.0
2010-08-11 10:00:00,66.0,66.29,65.97,66.25,133000.0,49.6237,49.8418,49.6012,49.8117,133000.0
2010-08-11 10:10:00,66.24,66.32,65.99,66.02,98200.0,49.8042,49.8643,49.6162,49.6388,98200.0
2010-08-11 10:20:00,66.02,66.26,65.92,66.1,112600.0,49.6388,49.8192,49.5636,49.6989,112600.0
2010-08-11 10:30:00,66.09,66.09,65.85,66.01,71900.0,49.6914,49.6914,49.5109,49.6312,71900.0
2010-08-11 10:40:00,66.0,66.03,65.5,65.59,95900.0,49.6237,49.6463,49.2478,49.3155,95900.0
2010-08-11 10:50:00,65.59,65.67,65.4,65.45,83600.0,49.3155,49.3756,49.1726,49.2102,83600.0
2010-08-11 11:00:00,65.46,65.61,65.4,65.49,57200.0,49.2177,49.3305,49.1726,49.2403,57200.0
2010-08-11 11:10:00,65.49,65.58,65.47,65.52,128700.0,49.2403,49.3079,49.2252,49.2628,128700.0
2010-08-11 11:20:00,65.5,65.76,65.47,65.69,90500.0,49.2478,49.4433,49.2252,49.3906,90500.0
2010-08-11 11:30:00,65.68,65.68,65.51,65.55,90800.0,49.3831,49.3831,49.2553,49.2854,90800.0
2010-08-11 11:40:00,65.55,65.55,65.25,65.29,233000.0,49.2854,49.2854,49.0598,49.0899,233000.0
2010-08-11 11:50:00,65.29,65.3,65.09,65.22,137800.0,49.0899,49.0974,48.9395,49.0373,137800.0
2010-08-11 12:00:00,65.21,65.21,65.07,65.11,103000.0,49.0297,49.0297,48.9245,48.9546,103000.0
2010-08-11 12:10:00,65.09,65.22,65.03,65.04,175700.0,48.9395,49.0373,48.8944,48.9019,175700.0
2010-08-11 12:20:00,65.04,65.19,64.96,65.03,150800.0,48.9019,49.0147,48.8418,48.8944,150800.0
2010-08-11 12:30:00,65.04,65.28,65.02,65.25,75000.0,48.9019,49.0824,48.8869,49.0598,75000.0
2010-08-11 12:40:00,65.24,65.31,65.14,65.2,174800.0,49.0523,49.1049,48.9771,49.0222,174800.0
2010-08-11 12:50:00,65.19,65.23,65.06,65.18,83100.0,49.0147,49.0448,48.917,49.0072,83100.0
2010-08-11 13:00:00,65.17,65.4,65.15,65.39,83500.0,48.9997,49.1726,48.9846,49.1651,83500.0
2010-08-11 13:10:00,65.39,65.4,65.29,65.39,64000.0,49.1651,49.1726,49.0899,49.1651,64000.0
2010-08-11 13:20:00,65.39,65.45,65.35,65.44,91000.0,49.1651,49.2102,49.135,49.2027,91000.0
2010-08-11 13:30:00,65.45,65.45,65.1,65.12,120500.0,49.2102,49.2102,48.947,48.9621,120500.0
2010-08-11 13:40:00,65.14,65.26,65.12,65.17,67400.0,48.9771,49.0673,48.9621,48.9997,67400.0
2010-08-11 13:50:00,65.18,65.25,65.08,65.09,62700.0,49.0072,49.0598,48.932,48.9395,62700.0
2010-08-11 14:00:00,65.09,65.41,65.08,65.4,97800.0,48.9395,49.1801,48.932,49.1726,97800.0
2010-08-11 14:10:00,65.4,65.47,65.33,65.39,54500.0,49.1726,49.2252,49.12,49.1651,54500.0
2010-08-11 14:20:00,65.38,65.6,65.37,65.52,102000.0,49.1576,49.323,49.15,49.2628,102000.0
2010-08-11 14:30:00,65.53,65.54,65.31,65.33,95500.0,49.2703,49.2779,49.1049,49.12,95500.0
2010-08-11 14:40:00,65.33,65.36,65.23,65.28,66500.0,49.12,49.1425,49.0448,49.0824,66500.0
2010-08-11 14:50:00,65.28,65.29,65.0,65.08,132700.0,49.0824,49.0899,48.8719,48.932,132700.0
2010-08-11 15:00:00,65.1,65.44,65.08,65.42,90400.0,48.947,49.2027,48.932,49.1876,90400.0
2010-08-11 15:10:00,65.42,65.45,65.16,65.28,122400.0,49.1876,49.2102,48.9922,49.0824,122400.0
2010-08-11 15:20:00,65.28,65.4,65.23,65.34,173800.0,49.0824,49.1726,49.0448,49.1275,173800.0
2010-08-11 15:30:00,65.35,65.53,65.3,65.46,209200.0,49.135,49.2703,49.0974,49.2177,209200.0
2010-08-11 15:40:00,65.46,65.5,65.3,65.32,277500.0,49.2177,49.2478,49.0974,49.1125,277500.0
2010-08-11 15:50:00,65.32,65.43,65.18,65.37,332800.0,49.1125,49.1952,49.0072,49.15,332800.0
2010-08-12 09:30:00,64.46,64.95,64.11,64.88,344300.0,48.4658,48.8343,48.2027,48.7816,344300.0
2010-08-12 09:40:00,64.88,65.25,64.8,64.9,162400.0,48.7816,49.0598,48.7215,48.7967,162400.0
2010-08-12 09:50:00,64.87,64.91,64.51,64.59,136700.0,48.7741,48.8042,48.5034,48.5636,136700.0
2010-08-12 10:00:00,64.59,65.19,64.54,65.12,147100.0,48.5636,49.0147,48.526,48.9621,147100.0
2010-08-12 10:10:00,65.11,65.23,65.0,65.02,120600.0,48.9546,49.0448,48.8719,48.8869,120600.0
2010-08-12 10:20:00,65.0,65.05,64.7,64.76,82600.0,48.8719,48.9094,48.6463,48.6914,82600.0
2010-08-12 10:30:00,64.75,64.98,64.72,64.97,100400.0,48.6839,48.8568,48.6613,48.8493,100400.0
2010-08-12 10:40:00,64.98,65.45,64.92,65.4,176000.0,48.8568,49.2102,48.8117,49.1726,176000.0
2010-08-12 10:50:00,65.4,65.49,65.31,65.33,84800.0,49.1726,49.2403,49.1049,49.12,84800.0
2010-08-12 11:00:00,65.33,65.37,65.2,65.24,109000.0,49.12,49.15,49.0222,49.0523,109000.0
2010-08-12 11:10:00,65.26,65.38,65.2,65.37,51500.0,49.0673,49.1576,49.0222,49.15,51500.0
2010-08-12 11:20:00,65.34,65.54,65.34,65.39,74100.0,49.1275,49.2779,49.1275,49.1651,74100.0
2010-08-12 11:30:00,65.39,65.48,65.25,65.36,89900.0,49.1651,49.2328,49.0598,49.1425,89900.0
2010-08-12 11:40:00,65.35,65.37,65.12,65.17,50000.0,49.135,49.15,48.9621,48.9997,50000.0
2010-08-12 11:50:00,65.18,65.27,65.14,65.21,47200.0,49.0072,49.0749,48.9771,49.0297,47200.0
2010-08-12 12:00:00,65.21,65.35,65.14,65.34,52100.0,49.0297,49.135,48.9771,49.1275,52100.0
2010-08-12 12:10:00,65.35,65.48,65.29,65.39,42900.0,49.135,49.2328,49.0899,49.1651,42900.0
2010-08-12 12:20:00,65.4,65.46,65.34,65.4,47600.0,49.1726,49.2177,49.1275,49.1726,47600.0
2010-08-12 12:30:00,65.4,65.56,65.4,65.56,35100.0,49.1726,49.2929,49.1726,49.2929,35100.0
2010-08-12 12:40:00,65.55,65.6,65.48,65.6,45900.0,49.2854,49.323,49.2328,49.323,45900.0
2010-08-12 12:50:00,65.6,65.79,65.57,65.77,60000.0,49.323,49.4658,49.3004,49.4508,60000.0
2010-08-12 13:00:00,65.78,65.89,65.74,65.74,62600.0,49.4583,49.541,49.4282,49.4282,62600.0
2010-08-12 13:10:00,65.73,65.89,65.72,65.89,62600.0,49.4207,49.541,49.4132,49.541,62600.0
2010-08-12 13:20:00,65.87,65.91,65.64,65.68,62100.0,49.526,49.5561,49.3531,49.3831,62100.0
2010-08-12 13:30:00,65.67,65.71,65.59,65.63,58200.0,49.3756,49.4057,49.3155,49.3455,58200.0
2010-08-12 13:40:00,65.62,65.65,65.46,65.47,86700.0,49.338,49.3606,49.2177,49.2252,86700.0
2010-08-12 13:50:00,65.47,65.5,65.33,65.44,88000.0,49.2252,49.2478,49.12,49.2027,88000.0
2010-08-12 14:00:00,65.44,65.56,65.39,65.49,65100.0,49.2027,49.2929,49.1651,49.2403,65100.0
2010-08-12 14:10:00,65.5,65.56,65.45,65.51,48300.0,49.2478,49.2929,49.2102,49.2553,48300.0
2010-08-12 14:20:00,65.5,65.57,65.43,65.52,70600.0,49.2478,49.3004,49.1952,49.2628,70600.0
2010-08-12 14:30:00,65.52,65.52,65.4,65.42,113300.0,49.2628,49.2628,49.1726,49.1876,113300.0
2010-08-12 14:40:00,65.41,65.44,65.18,65.22,81600.0,49.1801,49.2027,49.0072,49.0373,81600.0
2010-08-12 14:50:00,65.23,65.41,65.18,65.37,103100.0,49.0448,49.1801,49.0072,49.15,103100.0
2010-08-12 15:00:00,65.36,65.61,65.36,65.61,141200.0,49.1425,49.3305,49.1425,49.3305,141200.0
2010-08-12 15:10:00,65.61,65.7,65.42,65.45,87500.0,49.3305,49.3982,49.1876,49.2102,87500.0
2010-08-12 15:20:00,65.45,65.59,65.45,65.55,68300.0,49.2102,49.3155,49.2102,49.2854,68300.0
2010-08-12 15:30:00,65.55,65.76,65.51,65.65,100200.0,49.2854,49.4433,49.2553,49.3606,100200.0
2010-08-12 15:40:00,65.65,65.66,65.32,65.48,162100.0,49.3606,49.3681,49.1125,49.2328,162100.0
2010-08-12 15:50:00,65.48,65.61,65.41,65.48,222900.0,49.2328,49.3305,49.1801,49.2328,222900.0
2010-08-13 09:30:00,65.28,65.28,64.55,64.75,319700.0,49.0824,49.0824,48.5335,48.6839,319700.0
2010-08-13 09:40:00,64.75,64.94,64.56,64.71,122100.0,48.6839,48.8267,48.541,48.6538,122100.0
2010-08-13 09:50:00,64.7,65.21,64.54,65.17,152400.0,48.6463,49.0297,48.526,48.9997,152400.0
2010-08-13 10:00:00,65.17,65.34,65.04,65.26,104500.0,48.9997,49.1275,48.9019,49.0673,104500.0
2010-08-13 10:10:00,65.23,65.32,65.05,65.21,62400.0,49.0448,49.1125,48.9094,49.0297,62400.0
2010-08-13 10:20:00,65.21,65.21,64.79,64.84,103500.0,49.0297,49.0297,48.714,48.7516,103500.0
2010-08-13 10:30:00,64.84,64.89,64.76,64.83,75000.0,48.7516,48.7891,48.6914,48.744,75000.0
2010-08-13 10:40:00,64.84,64.84,64.54,64.54,83600.0,48.7516,48.7516,48.526,48.526,83600.0
2010-08-13 10:50:00,64.56,64.63,64.38,64.54,105700.0,48.541,48.5937,48.4057,48.526,105700.0
2010-08-13 11:00:00,64.54,64.72,64.47,64.65,65600.0,48.526,48.6613,48.4734,48.6087,65600.0
2010-08-13 11:10:00,64.64,64.64,64.45,64.45,51400.0,48.6012,48.6012,48.4583,48.4583,51400.0
2010-08-13 11:20:00,64.46,64.52,64.39,64.43,43600.0,48.4658,48.511,48.4132,48.4433,43600.0
2010-08-13 11:30:00,64.44,64.49,64.3,64.34,42300.0,48.4508,48.4884,48.3455,48.3756,42300.0
2010-08-13 11:40:00,64.34,64.58,64.34,64.58,41100.0,48.3756,48.5561,48.3756,48.5561,41100.0
2010-08-13 11:50:00,64.59,64.73,64.51,64.63,49700.0,48.5636,48.6688,48.5034,48.5937,49700.0
2010-08-13 12:00:00,64.64,64.87,64.59,64.87,35800.0,48.6012,48.7741,48.5636,48.7741,35800.0
2010-08-13 12:10:00,64.87,64.95,64.76,64.83,73700.0,48.7741,48.8343,48.6914,48.744,73700.0
2010-08-13 12:20:00,64.81,64.96,64.77,64.94,26000.0,48.729,48.8418,48.6989,48.8267,26000.0
2010-08-13 12:30:00,64.94,65.03,64.85,64.91,31300.0,48.8267,48.8944,48.7591,48.8042,31300.0
2010-08-13 12:40:00,64.93,65.05,64.93,65.05,20100.0,48.8192,48.9094,48.8192,48.9094,20100.0
2010-08-13 12:50:00,65.07,65.13,64.99,65.1,28700.0,48.9245,48.9696,48.8643,48.947,28700.0
2010-08-13 13:00:00,65.11,65.18,64.94,64.95,34800.0,48.9546,49.0072,48.8267,48.8343,34800.0
2010-08-13 13:10:00,64.96,65.08,64.96,65.03,24200.0,48.8418,48.932,48.8418,48.8944,24200.0
2010-08-13 13:20:00,65.06,65.11,64.96,65.1,25800.0,48.917,48.9546,48.8418,48.947,25800.0
2010-08-13 13:30:00,65.11,65.2,65.06,65.2,20800.0,48.9546,49.0222,48.917,49.0222,20800.0
2010-08-13 13:40:00,65.19,65.28,65.19,65.19,24100.0,49.0147,49.0824,49.0147,49.0147,24100.0
2010-08-13 13:50:00,65.18,65.28,65.18,65.19,16600.0,49.0072,49.0824,49.0072,49.0147,16600.0
2010-08-13 14:00:00,65.18,65.21,65.09,65.17,23900.0,49.0072,49.0297,48.9395,48.9997,23900.0
2010-08-13 14:10:00,65.18,65.2,65.11,65.14,17100.0,49.0072,49.0222,48.9546,48.9771,17100.0
2010-08-13 14:20:00,65.13,65.16,65.04,65.16,32200.0,48.9696,48.9922,48.9019,48.9922,32200.0
2010-08-13 14:30:00,65.14,65.16,65.04,65.05,55900.0,48.9771,48.9922,48.9019,48.9094,55900.0
2010-08-13 14:40:00,65.06,65.2,65.05,65.14,40600.0,48.917,49.0222,48.9094,48.9771,40600.0
2010-08-13 14:50:00,65.13,65.21,65.07,65.13,40500.0,48.9696,49.0297,48.9245,48.9696,40500.0
2010-08-13 15:00:00,65.12,65.21,65.07,65.18,41800.0,48.9621,49.0297,48.9245,49.0072,41800.0
2010-08-13 15:10:00,65.17,65.19,65.1,65.15,41100.0,48.9997,49.0147,48.947,48.9846,41100.0
2010-08-13 15:20:00,65.14,65.23,65.12,65.14,46400.0,48.9771,49.0448,48.9621,48.9771,46400.0
2010-08-13 15:30:00,65.13,65.22,65.04,65.13,67400.0,48.9696,49.0373,48.9019,48.9696,67400.0
2010-08-13 15:40:00,65.13,65.13,64.83,64.92,110400.0,48.9696,48.9696,48.744,48.8117,110400.0
2010-08-13 15:50:00,64.9,65.0,64.81,64.86,198500.0,48.7967,48.8719,48.729,48.7666,198500.0
2010-08-16 09:30:00,64.78,64.88,64.16,64.81,181800.0,48.7064,48.7816,48.2403,48.729,181800.0
2010-08-16 09:40:00,64.81,65.37,64.81,65.08,100100.0,48.729,49.15,48.729,48.932,100100.0
2010-08-16 09:50:00,65.05,65.07,64.76,64.95,55700.0,48.9094,48.9245,48.6914,48.8343,55700.0
2010-08-16 10:00:00,64.89,65.5,64.8,65.36,81500.0,48.7891,49.2478,48.7215,49.1425,81500.0
2010-08-16 10:10:00,65.39,65.76,65.34,65.75,84900.0,49.1651,49.4433,49.1275,49.4358,84900.0
2010-08-16 10:20:00,65.75,65.83,65.65,65.69,114000.0,49.4358,49.4959,49.3606,49.3906,114000.0
2010-08-16 10:30:00,65.74,66.07,65.72,66.07,101200.0,49.4282,49.6764,49.4132,49.6764,101200.0
2010-08-16 10:40:00,66.07,66.12,65.92,65.97,68500.0,49.6764,49.714,49.5636,49.6012,68500.0
2010-08-16 10:50:00,65.96,66.05,65.81,65.96,59200.0,49.5937,49.6613,49.4809,49.5937,59200.0
2010-08-16 11:00:00,65.98,66.05,65.78,65.78,76700.0,49.6087,49.6613,49.4583,49.4583,76700.0
2010-08-16 11:10:00,65.79,65.99,65.78,65.89,81900.0,49.4658,49.6162,49.4583,49.541,81900.0
2010-08-16 11:20:00,65.91,65.95,65.54,65.65,147200.0,49.5561,49.5861,49.2779,49.3606,147200.0
2010-08-16 11:30:00,65.64,66.04,65.62,66.0,79900.0,49.3531,49.6538,49.338,49.6237,79900.0
2010-08-16 11:40:00,66.0,66.05,65.93,66.02,101000.0,49.6237,49.6613,49.5711,49.6388,101000.0
2010-08-16 11:50:00,66.01,66.08,66.0,66.02,95400.0,49.6312,49.6839,49.6237,49.6388,95400.0
2010-08-16 12:00:00,66.01,66.06,65.96,66.04,94100.0,49.6312,49.6688,49.5937,49.6538,94100.0
2010-08-16 12:10:00,66.04,66.16,66.0,66.07,93000.0,49.6538,49.744,49.6237,49.6764,93000.0
2010-08-16 12:20:00,66.08,66.12,65.89,66.09,57700.0,49.6839,49.714,49.541,49.6914,57700.0
2010-08-16 12:30:00,66.09,66.2,66.08,66.18,66700.0,49.6914,49.7741,49.6839,49.7591,66700.0
2010-08-16 12:40:00,66.18,66.31,66.15,66.23,97700.0,49.7591,49.8568,49.7365,49.7967,97700.0
2010-08-16 12:50:00,66.23,66.29,66.14,66.22,88200.0,49.7967,49.8418,49.729,49.7891,88200.0
2010-08-16 13:00:00,66.23,66.33,66.15,66.23,52200.0,49.7967,49.8718,49.7365,49.7967,52200.0
2010-08-16 13:10:00,66.24,66.26,66.17,66.19,75200.0,49.8042,49.8192,49.7515,49.7666,75200.0
2010-08-16 13:20:00,66.18,66.19,65.97,65.97,77700.0,49.7591,49.7666,49.6012,49.6012,77700.0
2010-08-16 13:30:00,65.98,66.01,65.87,65.93,43700.0,49.6087,49.6312,49.526,49.5711,43700.0
2010-08-16 13:40:00,65.92,66.0,65.87,65.87,38700.0,49.5636,49.6237,49.526,49.526,38700.0
2010-08-16 13:50:00,65.86,65.86,65.67,65.73,55300.0,49.5185,49.5185,49.3756,49.4207,55300.0
2010-08-16 14:00:00,65.72,65.84,65.61,65.61,48900.0,49.4132,49.5034,49.3305,49.3305,48900.0
2010-08-16 14:10:00,65.61,65.63,65.49,65.56,62100.0,49.3305,49.3455,49.2403,49.2929,62100.0
2010-08-16 14:20:00,65.56,65.64,65.52,65.54,62200.0,49.2929,49.3531,49.2628,49.2779,62200.0
2010-08-16 14:30:00,65.54,65.64,65.5,65.55,47400.0,49.2779,49.3531,49.2478,49.2854,47400.0
2010-08-16 14:40:00,65.56,65.63,65.44,65.56,61500.0,49.2929,49.3455,49.2027,49.2929,61500.0
2010-08-16 14:50:00,65.55,65.55,65.25,65.26,95800.0,49.2854,49.2854,49.0598,49.0673,95800.0
2010-08-16 15:00:00,65.25,65.36,65.2,65.34,84500.0,49.0598,49.1425,49.0222,49.1275,84500.0
2010-08-16 15:10:00,65.33,65.33,65.15,65.27,79300.0,49.12,49.12,48.9846,49.0749,79300.0
2010-08-16 15:20:00,65.29,65.35,65.18,65.32,96500.0,49.0899,49.135,49.0072,49.1125,96500.0
2010-08-16 15:30:00,65.32,65.49,65.29,65.43,101200.0,49.1125,49.2403,49.0899,49.1952,101200.0
2010-08-16 15:40:00,65.46,65.6,65.36,65.51,132700.0,49.2177,49.323,49.1425,49.2553,132700.0
2010-08-16 15:50:00,65.51,65.58,65.48,65.56,168300.0,49.2553,49.3079,49.2328,49.2929,168300.0
2010-08-17 09:30:00,66.79,66.84,66.29,66.61,193400.0,50.2177,50.2553,49.8418,50.0824,193400.0
2010-08-17 09:40:00,66.6,66.62,66.41,66.59,152100.0,50.0749,50.0899,49.932,50.0673,152100.0
2010-08-17 09:50:00,66.56,66.7,66.53,66.67,124500.0,50.0448,50.15,50.0222,50.1275,124500.0
2010-08-17 10:00:00,66.67,66.81,66.45,66.54,97700.0,50.1275,50.2327,49.9621,50.0297,97700.0
2010-08-17 10:10:00,66.55,66.64,66.27,66.35,144300.0,50.0373,50.1049,49.8267,49.8869,144300.0
2010-08-17 10:20:00,66.34,66.53,66.28,66.49,88800.0,49.8794,50.0222,49.8343,49.9921,88800.0
2010-08-17 10:30:00,66.49,66.52,66.45,66.51,167900.0,49.9921,50.0147,49.9621,50.0072,167900.0
2010-08-17 10:40:00,66.53,66.59,66.4,66.55,118700.0,50.0222,50.0673,49.9245,50.0373,118700.0
2010-08-17 10:50:00,66.55,66.57,66.45,66.48,100000.0,50.0373,50.0523,49.9621,49.9846,100000.0
2010-08-17 11:00:00,66.5,66.55,66.43,66.52,125600.0,49.9997,50.0373,49.947,50.0147,125600.0
2010-08-17 11:10:00,66.52,66.56,66.49,66.5,212200.0,50.0147,50.0448,49.9921,49.9997,212200.0
2010-08-17 11:20:00,66.5,66.56,66.5,66.54,143800.0,49.9997,50.0448,49.9997,50.0297,143800.0
2010-08-17 11:30:00,66.54,66.78,66.5,66.73,209900.0,50.0297,50.2102,49.9997,50.1726,209900.0
2010-08-17 11:40:00,66.73,66.79,66.68,66.78,114100.0,50.1726,50.2177,50.135,50.2102,114100.0
2010-08-17 11:50:00,66.79,66.92,66.76,66.88,73300.0,50.2177,50.3155,50.1952,50.2854,73300.0
2010-08-17 12:00:00,66.89,67.12,66.88,67.12,79000.0,50.2929,50.4658,50.2854,50.4658,79000.0
2010-08-17 12:10:00,67.13,67.23,67.1,67.1,91800.0,50.4733,50.5485,50.4508,50.4508,91800.0
2010-08-17 12:20:00,67.09,67.13,66.99,67.01,77900.0,50.4433,50.4733,50.3681,50.3831,77900.0
2010-08-17 12:30:00,67.0,67.09,67.0,67.01,89000.0,50.3756,50.4433,50.3756,50.3831,89000.0
2010-08-17 12:40:00,67.02,67.17,67.0,67.12,116100.0,50.3906,50.5034,50.3756,50.4658,116100.0
2010-08-17 12:50:00,67.13,67.24,67.07,67.23,95600.0,50.4733,50.5561,50.4282,50.5485,95600.0
2010-08-17 13:00:00,67.23,67.29,67.11,67.16,140200.0,50.5485,50.5936,50.4583,50.4959,140200.0
2010-08-17 13:10:00,67.15,67.47,67.15,67.47,117100.0,50.4884,50.729,50.4884,50.729,117100.0
2010-08-17 13:20:00,67.47,67.64,67.39,67.63,92200.0,50.729,50.8568,50.6688,50.8493,92200.0
2010-08-17 13:30:00,67.64,67.72,67.47,67.47,106600.0,50.8568,50.917,50.729,50.729,106600.0
2010-08-17 13:40:00,67.48,67.5,67.39,67.49,127400.0,50.7365,50.7515,50.6688,50.744,127400.0
2010-08-17 13:50:00,67.49,67.56,67.34,67.38,115100.0,50.744,50.7967,50.6312,50.6613,115100.0
2010-08-17 14:00:00,67.39,67.44,67.37,67.44,61700.0,50.6688,50.7064,50.6538,50.7064,61700.0
2010-08-17 14:10:00,67.44,67.54,67.43,67.45,97800.0,50.7064,50.7816,50.6989,50.7139,97800.0
2010-08-17 14:20:00,67.43,67.56,67.41,67.53,78300.0,50.6989,50.7967,50.6839,50.7741,78300.0
2010-08-17 14:30:00,67.54,67.64,67.53,67.56,86100.0,50.7816,50.8568,50.7741,50.7967,86100.0
2010-08-17 14:40:00,67.56,67.61,67.5,67.52,78700.0,50.7967,50.8342,50.7515,50.7666,78700.0
2010-08-17 14:50:00,67.53,67.61,67.44,67.45,80000.0,50.7741,50.8342,50.7064,50.7139,80000.0
2010-08-17 15:00:00,67.45,67.61,67.42,67.59,155400.0,50.7139,50.8342,50.6914,50.8192,155400.0
2010-08-17 15:10:00,67.59,67.75,67.54,67.62,192900.0,50.8192,50.9395,50.7816,50.8418,192900.0
2010-08-17 15:20:00,67.61,67.74,67.58,67.66,228900.0,50.8342,50.932,50.8117,50.8718,228900.0
2010-08-17 15:30:00,67.67,67.67,67.5,67.61,247800.0,50.8794,50.8794,50.7515,50.8342,247800.0
2010-08-17 15:40:00,67.6,67.64,67.46,67.49,312700.0,50.8267,50.8568,50.7215,50.744,312700.0
2010-08-17 15:50:00,67.48,67.51,67.21,67.25,547300.0,50.7365,50.7591,50.5335,50.5636,547300.0
2010-08-18 09:30:00,67.14,67.5,66.3,66.61,748600.0,50.4809,50.7515,49.8493,50.0824,748600.0
2010-08-18 09:40:00,66.61,66.7,66.15,66.22,342900.0,50.0824,50.15,49.7365,49.7891,342900.0
2010-08-18 09:50:00,66.23,67.13,65.81,66.1,415400.0,49.7967,50.4733,49.4809,49.6989,415400.0
2010-08-18 10:00:00,66.1,66.29,65.95,66.02,344100.0,49.6989,49.8418,49.5861,49.6388,344100.0
2010-08-18 10:10:00,66.03,66.2,65.7,65.99,414600.0,49.6463,49.7741,49.3982,49.6162,414600.0
2010-08-18 10:20:00,65.95,66.14,65.8,65.92,150500.0,49.5861,49.729,49.4734,49.5636,150500.0
2010-08-18 10:30:00,65.9,66.0,65.63,65.74,263200.0,49.5485,49.6237,49.3455,49.4282,263200.0
2010-08-18 10:40:00,65.74,65.82,65.46,65.56,346000.0,49.4282,49.4884,49.2177,49.2929,346000.0
2010-08-18 10:50:00,65.55,65.71,65.46,65.7,218300.0,49.2854,49.4057,49.2177,49.3982,218300.0
2010-08-18 11:00:00,65.7,66.27,65.58,66.26,314800.0,49.3982,49.8267,49.3079,49.8192,314800.0
2010-08-18 11:10:00,66.25,66.39,66.2,66.22,298500.0,49.8117,49.917,49.7741,49.7891,298500.0
2010-08-18 11:20:00,66.23,66.28,65.85,65.91,365500.0,49.7967,49.8343,49.5109,49.5561,365500.0
2010-08-18 11:30:00,65.9,66.0,65.73,65.89,343000.0,49.5485,49.6237,49.4207,49.541,343000.0
2010-08-18 11:40:00,65.89,65.94,65.77,65.93,174500.0,49.541,49.5786,49.4508,49.5711,174500.0
2010-08-18 11:50:00,65.93,66.1,65.93,66.02,151900.0,49.5711,49.6989,49.5711,49.6388,151900.0
2010-08-18 12:00:00,66.01,66.03,65.87,65.95,105200.0,49.6312,49.6463,49.526,49.5861,105200.0
2010-08-18 12:10:00,65.96,65.98,65.76,65.82,87200.0,49.5937,49.6087,49.4433,49.4884,87200.0
2010-08-18 12:20:00,65.82,65.84,65.73,65.83,85500.0,49.4884,49.5034,49.4207,49.4959,85500.0
2010-08-18 12:30:00,65.82,65.86,65.48,65.5,204700.0,49.4884,49.5185,49.2328,49.2478,204700.0
2010-08-18 12:40:00,65.5,65.67,65.48,65.62,153300.0,49.2478,49.3756,49.2328,49.338,153300.0
2010-08-18 12:50:00,65.61,65.77,65.55,65.64,151300.0,49.3305,49.4508,49.2854,49.3531,151300.0
2010-08-18 13:00:00,65.64,66.02,65.64,65.85,266100.0,49.3531,49.6388,49.3531,49.5109,266100.0
2010-08-18 13:10:00,65.85,65.93,65.78,65.86,180700.0,49.5109,49.5711,49.4583,49.5185,180700.0
2010-08-18 13:20:00,65.88,65.88,65.75,65.86,77700.0,49.5335,49.5335,49.4358,49.5185,77700.0
2010-08-18 13:30:00,65.87,66.1,65.86,66.07,145500.0,49.526,49.6989,49.5185,49.6764,145500.0
2010-08-18 13:40:00,66.07,66.22,66.07,66.18,147600.0,49.6764,49.7891,49.6764,49.7591,147600.0
2010-08-18 13:50:00,66.19,66.27,66.16,66.23,131300.0,49.7666,49.8267,49.744,49.7967,131300.0
2010-08-18 14:00:00,66.22,66.25,65.9,65.97,273300.0,49.7891,49.8117,49.5485,49.6012,273300.0
2010-08-18 14:10:00,65.97,66.01,65.92,65.95,75000.0,49.6012,49.6312,49.5636,49.5861,75000.0
2010-08-18 14:20:00,65.96,66.07,65.93,65.98,103800.0,49.5937,49.6764,49.5711,49.6087,103800.0
2010-08-18 14:30:00,65.97,66.06,65.86,65.93,130500.0,49.6012,49.6688,49.5185,49.5711,130500.0
2010-08-18 14:40:00,65.93,66.1,65.9,66.07,352700.0,49.5711,49.6989,49.5485,49.6764,352700.0
2010-08-18 14:50:00,66.08,66.35,66.07,66.22,197000.0,49.6839,49.8869,49.6764,49.7891,197000.0
2010-08-18 15:00:00,66.23,66.28,66.05,66.08,82600.0,49.7967,49.8343,49.6613,49.6839,82600.0
2010-08-18 15:10:00,66.1,66.16,65.98,66.12,126800.0,49.6989,49.744,49.6087,49.714,126800.0
2010-08-18 15:20:00,66.13,66.17,66.0,66.06,190700.0,49.7215,49.7515,49.6237,49.6688,190700.0
2010-08-18 15:30:00,66.07,66.12,65.96,65.99,231500.0,49.6764,49.714,49.5937,49.6162,231500.0
2010-08-18 15:40:00,65.99,66.13,65.91,66.08,219300.0,49.6162,49.7215,49.5561,49.6839,219300.0
2010-08-18 15:50:00,66.09,66.12,65.95,65.95,328300.0,49.6914,49.714,49.5861,49.5861,328300.0
2010-08-19 09:30:00,66.59,66.9,66.09,66.8,256300.0,50.0673,50.3004,49.6914,50.2252,256300.0
2010-08-19 09:40:00,66.82,66.88,66.05,66.05,263900.0,50.2403,50.2854,49.6613,49.6613,263900.0
2010-08-19 09:50:00,66.05,66.12,65.81,65.99,160700.0,49.6613,49.714,49.4809,49.6162,160700.0
2010-08-19 10:00:00,66.0,66.0,65.28,65.53,353900.0,49.6237,49.6237,49.0824,49.2703,353900.0
2010-08-19 10:10:00,65.52,65.81,65.47,65.75,152400.0,49.2628,49.4809,49.2252,49.4358,152400.0
2010-08-19 10:20:00,65.74,65.8,65.5,65.6,105000.0,49.4282,49.4734,49.2478,49.323,105000.0
2010-08-19 10:30:00,65.6,65.88,65.5,65.56,118400.0,49.323,49.5335,49.2478,49.2929,118400.0
2010-08-19 10:40:00,65.55,65.74,65.39,65.74,109800.0,49.2854,49.4282,49.1651,49.4282,109800.0
2010-08-19 10:50:00,65.72,65.74,65.38,65.48,118900.0,49.4132,49.4282,49.1576,49.2328,118900.0
2010-08-19 11:00:00,65.48,65.51,65.1,65.15,152900.0,49.2328,49.2553,48.947,48.9846,152900.0
2010-08-19 11:10:00,65.15,65.33,65.12,65.29,70600.0,48.9846,49.12,48.9621,49.0899,70600.0
2010-08-19 11:20:00,65.29,65.4,65.19,65.21,87600.0,49.0899,49.1726,49.0147,49.0297,87600.0
2010-08-19 11:30:00,65.21,65.25,64.94,65.07,151100.0,49.0297,49.0598,48.8267,48.9245,151100.0
2010-08-19 11:40:00,65.07,65.07,64.8,64.92,141000.0,48.9245,48.9245,48.7215,48.8117,141000.0
2010-08-19 11:50:00,64.92,65.14,64.78,65.14,131600.0,48.8117,48.9771,48.7064,48.9771,131600.0
2010-08-19 12:00:00,65.13,65.18,64.97,65.15,46700.0,48.9696,49.0072,48.8493,48.9846,46700.0
2010-08-19 12:10:00,65.15,65.15,64.82,65.01,77700.0,48.9846,48.9846,48.7365,48.8794,77700.0
2010-08-19 12:20:00,65.02,65.24,65.02,65.24,53400.0,48.8869,49.0523,48.8869,49.0523,53400.0
2010-08-19 12:30:00,65.24,65.31,65.18,65.26,67500.0,49.0523,49.1049,49.0072,49.0673,67500.0
2010-08-19 12:40:00,65.27,65.39,65.26,65.32,47500.0,49.0749,49.1651,49.0673,49.1125,47500.0
2010-08-19 12:50:00,65.31,65.32,65.02,65.09,69900.0,49.1049,49.1125,48.8869,48.9395,69900.0
2010-08-19 13:00:00,65.09,65.28,65.09,65.13,68600.0,48.9395,49.0824,48.9395,48.9696,68600.0
2010-08-19 13:10:00,65.14,65.18,65.01,65.1,65400.0,48.9771,49.0072,48.8794,48.947,65400.0
2010-08-19 13:20:00,65.09,65.17,65.0,65.14,48100.0,48.9395,48.9997,48.8719,48.9771,48100.0
2010-08-19 13:30:00,65.14,65.14,65.02,65.12,85800.0,48.9771,48.9771,48.8869,48.9621,85800.0
2010-08-19 13:40:00,65.12,65.14,65.0,65.14,81700.0,48.9621,48.9771,48.8719,48.9771,81700.0
2010-08-19 13:50:00,65.11,65.22,65.09,65.11,41400.0,48.9546,49.0373,48.9395,48.9546,41400.0
2010-08-19 14:00:00,65.1,65.1,64.96,65.09,98500.0,48.947,48.947,48.8418,48.9395,98500.0
2010-08-19 14:10:00,65.09,65.21,65.08,65.21,84600.0,48.9395,49.0297,48.932,49.0297,84600.0
2010-08-19 14:20:00,65.21,65.39,65.21,65.36,59000.0,49.0297,49.1651,49.0297,49.1425,59000.0
2010-08-19 14:30:00,65.35,65.46,65.3,65.32,88200.0,49.135,49.2177,49.0974,49.1125,88200.0
2010-08-19 14:40:00,65.32,65.51,65.23,65.5,119100.0,49.1125,49.2553,49.0448,49.2478,119100.0
2010-08-19 14:50:00,65.51,65.57,65.44,65.46,104200.0,49.2553,49.3004,49.2027,49.2177,104200.0
2010-08-19 15:00:00,65.46,65.53,65.39,65.53,144900.0,49.2177,49.2703,49.1651,49.2703,144900.0
2010-08-19 15:10:00,65.52,65.86,65.52,65.8,157600.0,49.2628,49.5185,49.2628,49.4734,157600.0
2010-08-19 15:20:00,65.8,65.97,65.71,65.71,188700.0,49.4734,49.6012,49.4057,49.4057,188700.0
2010-08-19 15:30:00,65.69,65.88,65.65,65.68,134300.0,49.3906,49.5335,49.3606,49.3831,134300.0
2010-08-19 15:40:00,65.68,65.75,65.46,65.72,209700.0,49.3831,49.4358,49.2177,49.4132,209700.0
2010-08-19 15:50:00,65.73,65.84,65.65,65.65,309100.0,49.4207,49.5034,49.3606,49.3606,309100.0
2010-08-20 09:30:00,65.0,65.53,65.0,65.22,445300.0,48.8719,49.2703,48.8719,49.0373,445300.0
2010-08-20 09:40:00,65.26,65.36,64.94,64.94,169000.0,49.0673,49.1425,48.8267,48.8267,169000.0
2010-08-20 09:50:00,64.95,65.19,64.95,65.18,111300.0,48.8343,49.0147,48.8343,49.0072,111300.0
2010-08-20 10:00:00,65.18,65.27,64.99,65.01,58000.0,49.0072,49.0749,48.8643,48.8794,58000.0
2010-08-20 10:10:00,65.01,65.12,64.94,65.04,155500.0,48.8794,48.9621,48.8267,48.9019,155500.0
2010-08-20 10:20:00,65.03,65.32,65.01,65.26,79400.0,48.8944,49.1125,48.8794,49.0673,79400.0
2010-08-20 10:30:00,65.28,65.32,65.15,65.21,44200.0,49.0824,49.1125,48.9846,49.0297,44200.0
2010-08-20 10:40:00,65.22,65.4,65.13,65.14,60200.0,49.0373,49.1726,48.9696,48.9771,60200.0
2010-08-20 10:50:00,65.14,65.24,65.07,65.19,47300.0,48.9771,49.0523,48.9245,49.0147,47300.0
2010-08-20 11:00:00,65.19,65.19,64.96,65.16,87000.0,49.0147,49.0147,48.8418,48.9922,87000.0
2010-08-20 11:10:00,65.15,65.18,64.96,64.99,84100.0,48.9846,49.0072,48.8418,48.8643,84100.0
2010-08-20 11:20:00,64.99,65.0,64.78,64.98,228700.0,48.8643,48.8719,48.7064,48.8568,228700.0
2010-08-20 11:30:00,64.98,65.03,64.92,64.99,178700.0,48.8568,48.8944,48.8117,48.8643,178700.0
2010-08-20 11:40:00,64.99,65.08,64.98,65.02,88500.0,48.8643,48.932,48.8568,48.8869,88500.0
2010-08-20 11:50:00,65.02,65.03,64.93,64.99,117900.0,48.8869,48.8944,48.8192,48.8643,117900.0
2010-08-20 12:00:00,64.99,65.07,64.99,65.01,80400.0,48.8643,48.9245,48.8643,48.8794,80400.0
2010-08-20 12:10:00,65.01,65.07,64.97,64.99,57600.0,48.8794,48.9245,48.8493,48.8643,57600.0
2010-08-20 12:20:00,64.99,65.13,64.98,65.12,42000.0,48.8643,48.9696,48.8568,48.9621,42000.0
2010-08-20 12:30:00,65.13,65.13,64.94,64.96,123800.0,48.9696,48.9696,48.8267,48.8418,123800.0
2010-08-20 12:40:00,64.97,65.01,64.97,64.99,94300.0,48.8493,48.8794,48.8493,48.8643,94300.0
2010-08-20 12:50:00,64.99,65.01,64.96,65.0,40000.0,48.8643,48.8794,48.8418,48.8719,40000.0
2010-08-20 13:00:00,65.0,65.11,64.96,65.11,54400.0,48.8719,48.9546,48.8418,48.9546,54400.0
2010-08-20 13:10:00,65.11,65.12,65.03,65.06,42000.0,48.9546,48.9621,48.8944,48.917,42000.0
2010-08-20 13:20:00,65.07,65.17,65.05,65.11,32900.0,48.9245,48.9997,48.9094,48.9546,32900.0
2010-08-20 13:30:00,65.11,65.13,65.0,65.09,21400.0,48.9546,48.9696,48.8719,48.9395,21400.0
2010-08-20 13:40:00,65.09,65.11,65.01,65.06,22400.0,48.9395,48.9546,48.8794,48.917,22400.0
2010-08-20 13:50:00,65.08,65.24,65.08,65.19,36600.0,48.932,49.0523,48.932,49.0147,36600.0
2010-08-20 14:00:00,65.19,65.2,65.1,65.12,49400.0,49.0147,49.0222,48.947,48.9621,49400.0
2010-08-20 14:10:00,65.11,65.24,65.11,65.21,47900.0,48.9546,49.0523,48.9546,49.0297,47900.0
2010-08-20 14:20:00,65.21,65.27,65.14,65.15,54800.0,49.0297,49.0749,48.9771,48.9846,54800.0
2010-08-20 14:30:00,65.16,65.24,65.12,65.13,99900.0,48.9922,49.0523,48.9621,48.9696,99900.0
2010-08-20 14:40:00,65.13,65.35,65.13,65.23,59900.0,48.9696,49.135,48.9696,49.0448,59900.0
2010-08-20 14:50:00,65.25,65.33,65.09,65.14,130000.0,49.0598,49.12,48.9395,48.9771,130000.0
2010-08-20 15:00:00,65.15,65.17,64.97,65.07,111800.0,48.9846,48.9997,48.8493,48.9245,111800.0
2010-08-20 15:10:00,65.06,65.12,65.02,65.06,82000.0,48.917,48.9621,48.8869,48.917,82000.0
2010-08-20 15:20:00,65.05,65.05,64.94,65.01,104100.0,48.9094,48.9094,48.8267,48.8794,104100.0
2010-08-20 15:30:00,65.01,65.15,64.95,65.02,133200.0,48.8794,48.9846,48.8343,48.8869,133200.0
2010-08-20 15:40:00,65.03,65.21,65.03,65.12,163500.0,48.8944,49.0297,48.8944,48.9621,163500.0
2010-08-20 15:50:00,65.12,65.28,65.12,65.12,314900.0,48.9621,49.0824,48.9621,48.9621,314900.0
2010-08-23 09:30:00,65.55,65.65,65.24,65.36,129100.0,49.2854,49.3606,49.0523,49.1425,129100.0
2010-08-23 09:40:00,65.36,65.6,65.26,65.42,79500.0,49.1425,49.323,49.0673,49.1876,79500.0
2010-08-23 09:50:00,65.44,65.46,65.0,65.11,84300.0,49.2027,49.2177,48.8719,48.9546,84300.0
2010-08-23 10:00:00,65.13,65.33,65.11,65.15,88100.0,48.9696,49.12,48.9546,48.9846,88100.0
2010-08-23 10:10:00,65.15,65.16,64.64,64.65,128600.0,48.9846,48.9922,48.6012,48.6087,128600.0
2010-08-23 10:20:00,64.65,64.66,64.4,64.51,228500.0,48.6087,48.6162,48.4207,48.5034,228500.0
2010-08-23 10:30:00,64.5,64.6,64.34,64.38,148100.0,48.4959,48.5711,48.3756,48.4057,148100.0
2010-08-23 10:40:00,64.4,64.42,62.45,63.7,358400.0,48.4207,48.4358,46.9546,47.8944,358400.0
2010-08-23 10:50:00,63.71,63.78,63.46,63.59,229300.0,47.9019,47.9546,47.714,47.8117,229300.0
2010-08-23 11:00:00,63.59,63.65,63.28,63.28,234400.0,47.8117,47.8568,47.5786,47.5786,234400.0
2010-08-23 11:10:00,63.28,63.44,63.12,63.41,233800.0,47.5786,47.6989,47.4583,47.6764,233800.0
2010-08-23 11:20:00,63.41,63.43,63.11,63.15,135500.0,47.6764,47.6914,47.4508,47.4809,135500.0
2010-08-23 11:30:00,63.15,63.25,63.15,63.2,106800.0,47.4809,47.5561,47.4809,47.5185,106800.0
2010-08-23 11:40:00,63.2,63.57,63.16,63.5,80000.0,47.5185,47.7967,47.4884,47.744,80000.0
2010-08-23 11:50:00,63.5,63.57,63.31,63.34,75900.0,47.744,47.7967,47.6012,47.6237,75900.0
2010-08-23 12:00:00,63.35,63.44,63.31,63.43,78600.0,47.6313,47.6989,47.6012,47.6914,78600.0
2010-08-23 12:10:00,63.42,63.48,63.25,63.25,96300.0,47.6839,47.729,47.5561,47.5561,96300.0
2010-08-23 12:20:00,63.27,63.38,63.23,63.38,87800.0,47.5711,47.6538,47.541,47.6538,87800.0
2010-08-23 12:30:00,63.38,63.41,63.31,63.37,83600.0,47.6538,47.6764,47.6012,47.6463,83600.0
2010-08-23 12:40:00,63.37,63.37,63.2,63.28,81100.0,47.6463,47.6463,47.5185,47.5786,81100.0
2010-08-23 12:50:00,63.25,63.3,63.2,63.24,37100.0,47.5561,47.5937,47.5185,47.5486,37100.0
2010-08-23 13:00:00,63.23,63.29,63.18,63.28,67200.0,47.541,47.5862,47.5034,47.5786,67200.0
2010-08-23 13:10:00,63.29,63.38,63.22,63.37,67100.0,47.5862,47.6538,47.5335,47.6463,67100.0
2010-08-23 13:20:00,63.38,63.5,63.37,63.48,53700.0,47.6538,47.744,47.6463,47.729,53700.0
2010-08-23 13:30:00,63.48,63.53,63.42,63.44,75300.0,47.729,47.7666,47.6839,47.6989,75300.0
2010-08-23 13:40:00,63.46,63.57,63.37,63.54,87100.0,47.714,47.7967,47.6463,47.7741,87100.0
2010-08-23 13:50:00,63.56,63.67,63.51,63.66,114900.0,47.7892,47.8719,47.7516,47.8643,114900.0
2010-08-23 14:00:00,63.64,63.83,63.58,63.82,104300.0,47.8493,47.9922,47.8042,47.9846,104300.0
2010-08-23 14:10:00,63.83,63.88,63.72,63.82,170000.0,47.9922,48.0298,47.9095,47.9846,170000.0
2010-08-23 14:20:00,63.83,63.87,63.74,63.85,123800.0,47.9922,48.0222,47.9245,48.0072,123800.0
2010-08-23 14:30:00,63.85,64.01,63.81,63.88,140100.0,48.0072,48.1275,47.9771,48.0298,140100.0
2010-08-23 14:40:00,63.87,63.87,63.7,63.71,97400.0,48.0222,48.0222,47.8944,47.9019,97400.0
2010-08-23 14:50:00,63.71,63.72,63.57,63.58,117200.0,47.9019,47.9095,47.7967,47.8042,117200.0
2010-08-23 15:00:00,63.59,63.69,63.56,63.66,130200.0,47.8117,47.8869,47.7892,47.8643,130200.0
2010-08-23 15:10:00,63.66,63.74,63.6,63.62,125900.0,47.8643,47.9245,47.8192,47.8343,125900.0
2010-08-23 15:20:00,63.61,63.65,63.29,63.3,126600.0,47.8268,47.8568,47.5862,47.5937,126600.0
2010-08-23 15:30:00,63.3,63.35,63.07,63.07,200800.0,47.5937,47.6313,47.4207,47.4207,200800.0
2010-08-23 15:40:00,63.08,63.16,62.97,62.98,315900.0,47.4283,47.4884,47.3456,47.3531,315900.0
2010-08-23 15:50:00,62.99,63.12,62.93,63.01,543300.0,47.3606,47.4583,47.3155,47.3756,543300.0
2010-08-24 09:30:00,61.86,62.18,61.68,61.7,375600.0,46.511,46.7516,46.3756,46.3907,375600.0
2010-08-24 09:40:00,61.7,61.8,61.6,61.74,302000.0,46.3907,46.4659,46.3155,46.4207,302000.0
2010-08-24 09:50:00,61.73,62.0,61.68,61.98,274500.0,46.4132,46.6162,46.3756,46.6012,274500.0
2010-08-24 10:00:00,61.98,61.98,61.5,61.58,357100.0,46.6012,46.6012,46.2403,46.3004,357100.0
2010-08-24 10:10:00,61.59,62.15,61.57,62.07,185600.0,46.308,46.729,46.2929,46.6689,185600.0
2010-08-24 10:20:00,62.08,62.25,62.02,62.09,130200.0,46.6764,46.8042,46.6313,46.6839,130200.0
2010-08-24 10:30:00,62.1,62.13,61.79,62.01,94500.0,46.6914,46.714,46.4583,46.6238,94500.0
2010-08-24 10:40:00,62.01,62.21,61.96,62.17,127100.0,46.6238,46.7741,46.5862,46.7441,127100.0
2010-08-24 10:50:00,62.2,62.58,62.18,62.56,120300.0,46.7666,47.0523,46.7516,47.0373,120300.0
2010-08-24 11:00:00,62.56,62.91,62.56,62.7,191900.0,47.0373,47.3004,47.0373,47.1425,191900.0
2010-08-24 11:10:00,62.7,62.78,62.52,62.63,126600.0,47.1425,47.2027,47.0072,47.0899,126600.0
2010-08-24 11:20:00,62.66,62.87,62.59,62.85,63200.0,47.1125,47.2704,47.0598,47.2553,63200.0
2010-08-24 11:30:00,62.87,63.25,62.79,63.12,176700.0,47.2704,47.5561,47.2102,47.4583,176700.0
2010-08-24 11:40:00,63.14,63.27,62.92,62.93,102600.0,47.4734,47.5711,47.308,47.3155,102600.0
2010-08-24 11:50:00,62.92,63.1,62.87,63.02,82000.0,47.308,47.4433,47.2704,47.3831,82000.0
2010-08-24 12:00:00,63.02,63.15,62.97,63.12,84700.0,47.3831,47.4809,47.3456,47.4583,84700.0
2010-08-24 12:10:00,63.12,63.23,63.01,63.07,79600.0,47.4583,47.541,47.3756,47.4207,79600.0
2010-08-24 12:20:00,63.07,63.09,62.82,62.88,142800.0,47.4207,47.4358,47.2328,47.2779,142800.0
2010-08-24 12:30:00,62.88,62.97,62.82,62.88,70200.0,47.2779,47.3456,47.2328,47.2779,70200.0
2010-08-24 12:40:00,62.87,62.99,62.85,62.92,104300.0,47.2704,47.3606,47.2553,47.308,104300.0
2010-08-24 12:50:00,62.91,62.93,62.81,62.81,84500.0,47.3004,47.3155,47.2253,47.2253,84500.0
2010-08-24 13:00:00,62.82,62.82,62.62,62.64,64200.0,47.2328,47.2328,47.0824,47.0974,64200.0
2010-08-24 13:10:00,62.63,62.75,62.59,62.7,69800.0,47.0899,47.1801,47.0598,47.1425,69800.0
2010-08-24 13:20:00,62.7,62.9,62.6,62.89,90900.0,47.1425,47.2929,47.0674,47.2854,90900.0
2010-08-24 13:30:00,62.89,62.9,62.76,62.83,84100.0,47.2854,47.2929,47.1877,47.2403,84100.0
2010-08-24 13:40:00,62.82,62.87,62.53,62.61,136100.0,47.2328,47.2704,47.0147,47.0749,136100.0
2010-08-24 13:50:00,62.61,62.62,62.47,62.5,88200.0,47.0749,47.0824,46.9696,46.9922,88200.0
2010-08-24 14:00:00,62.5,62.57,62.43,62.45,136100.0,46.9922,47.0448,46.9395,46.9546,136100.0
2010-08-24 14:10:00,62.44,62.47,62.31,62.42,106000.0,46.9471,46.9696,46.8493,46.932,106000.0
2010-08-24 14:20:00,62.42,62.58,62.39,62.46,122000.0,46.932,47.0523,46.9095,46.9621,122000.0
2010-08-24 14:30:00,62.47,62.53,62.33,62.53,105900.0,46.9696,47.0147,46.8644,47.0147,105900.0
2010-08-24 14:40:00,62.53,62.54,62.4,62.41,77100.0,47.0147,47.0222,46.917,46.9245,77100.0
2010-08-24 14:50:00,62.41,62.51,62.28,62.46,113600.0,46.9245,46.9997,46.8268,46.9621,113600.0
2010-08-24 15:00:00,62.47,62.58,62.39,62.52,122600.0,46.9696,47.0523,46.9095,47.0072,122600.0
2010-08-24 15:10:00,62.53,62.58,62.44,62.53,73400.0,47.0147,47.0523,46.9471,47.0147,73400.0
2010-08-24 15:20:00,62.53,62.71,62.42,62.6,140200.0,47.0147,47.1501,46.932,47.0674,140200.0
2010-08-24 15:30:00,62.59,62.73,62.37,62.41,218500.0,47.0598,47.1651,46.8944,46.9245,218500.0
2010-08-24 15:40:00,62.42,62.47,62.29,62.41,239800.0,46.932,46.9696,46.8343,46.9245,239800.0
2010-08-24 15:50:00,62.41,62.42,62.23,62.28,294200.0,46.9245,46.932,46.7892,46.8268,294200.0
2010-08-25 09:30:00,61.57,61.93,61.36,61.5,199000.0,46.2929,46.5636,46.135,46.2403,199000.0
2010-08-25 09:40:00,61.5,61.61,61.06,61.07,169900.0,46.2403,46.323,45.9095,45.917,169900.0
2010-08-25 09:50:00,61.06,61.14,60.7,60.83,176400.0,45.9095,45.9696,45.6388,45.7365,176400.0
2010-08-25 10:00:00,60.78,60.96,60.58,60.7,385500.0,45.6989,45.8343,45.5486,45.6388,385500.0
2010-08-25 10:10:00,60.69,60.86,60.53,60.57,242500.0,45.6313,45.7591,45.511,45.5411,242500.0
2010-08-25 10:20:00,60.58,60.8,60.5,60.65,184500.0,45.5486,45.714,45.4884,45.6012,184500.0
2010-08-25 10:30:00,60.65,60.68,60.45,60.65,164000.0,45.6012,45.6238,45.4508,45.6012,164000.0
2010-08-25 10:40:00,60.65,61.19,60.62,61.17,273700.0,45.6012,46.0072,45.5786,45.9922,273700.0
2010-08-25 10:50:00,61.18,61.51,61.14,61.46,137500.0,45.9997,46.2478,45.9696,46.2102,137500.0
2010-08-25 11:00:00,61.46,61.8,61.42,61.72,171600.0,46.2102,46.4659,46.1801,46.4057,171600.0
2010-08-25 11:10:00,61.71,61.87,61.56,61.83,129000.0,46.3982,46.5185,46.2854,46.4884,129000.0
2010-08-25 11:20:00,61.81,62.09,61.81,62.05,153700.0,46.4734,46.6839,46.4734,46.6538,153700.0
2010-08-25 11:30:00,62.07,62.07,61.69,61.77,81700.0,46.6689,46.6689,46.3832,46.4433,81700.0
2010-08-25 11:40:00,61.76,61.91,61.67,61.77,78300.0,46.4358,46.5486,46.3681,46.4433,78300.0
2010-08-25 11:50:00,61.78,61.91,61.59,61.87,101800.0,46.4508,46.5486,46.308,46.5185,101800.0
2010-08-25 12:00:00,61.87,62.09,61.82,61.82,73000.0,46.5185,46.6839,46.4809,46.4809,73000.0
2010-08-25 12:10:00,61.82,61.85,61.52,61.53,62300.0,46.4809,46.5035,46.2553,46.2629,62300.0
2010-08-25 12:20:00,61.54,61.66,61.5,61.62,29900.0,46.2704,46.3606,46.2403,46.3305,29900.0
2010-08-25 12:30:00,61.61,61.68,61.29,61.29,68100.0,46.323,46.3756,46.0824,46.0824,68100.0
2010-08-25 12:40:00,61.29,61.51,61.23,61.51,49900.0,46.0824,46.2478,46.0373,46.2478,49900.0
2010-08-25 12:50:00,61.51,61.61,61.46,61.47,39500.0,46.2478,46.323,46.2102,46.2177,39500.0
2010-08-25 13:00:00,61.47,61.7,61.41,61.7,54900.0,46.2177,46.3907,46.1726,46.3907,54900.0
2010-08-25 13:10:00,61.7,61.86,61.64,61.84,88100.0,46.3907,46.511,46.3456,46.4959,88100.0
2010-08-25 13:20:00,61.83,61.85,61.73,61.77,73400.0,46.4884,46.5035,46.4132,46.4433,73400.0
2010-08-25 13:30:00,61.78,61.97,61.72,61.95,86700.0,46.4508,46.5937,46.4057,46.5786,86700.0
2010-08-25 13:40:00,61.94,62.11,61.89,62.11,82500.0,46.5711,46.6989,46.5335,46.6989,82500.0
2010-08-25 13:50:00,62.1,62.27,62.08,62.23,113300.0,46.6914,46.8192,46.6764,46.7892,113300.0
2010-08-25 14:00:00,62.23,62.44,62.19,62.39,150900.0,46.7892,46.9471,46.7591,46.9095,150900.0
2010-08-25 14:10:00,62.37,62.56,62.35,62.37,143000.0,46.8944,47.0373,46.8794,46.8944,143000.0
2010-08-25 14:20:00,62.35,62.44,62.24,62.35,84100.0,46.8794,46.9471,46.7967,46.8794,84100.0
2010-08-25 14:30:00,62.34,62.66,62.28,62.6,122700.0,46.8719,47.1125,46.8268,47.0674,122700.0
2010-08-25 14:40:00,62.62,63.0,62.62,62.88,155500.0,47.0824,47.3681,47.0824,47.2779,155500.0
2010-08-25 14:50:00,62.87,63.0,62.71,62.84,147500.0,47.2704,47.3681,47.1501,47.2478,147500.0
2010-08-25 15:00:00,62.85,62.91,62.61,62.64,148100.0,47.2553,47.3004,47.0749,47.0974,148100.0
2010-08-25 15:10:00,62.64,62.72,62.54,62.6,154700.0,47.0974,47.1576,47.0222,47.0674,154700.0
2010-08-25 15:20:00,62.59,62.74,62.53,62.64,181900.0,47.0598,47.1726,47.0147,47.0974,181900.0
2010-08-25 15:30:00,62.64,62.96,62.64,62.91,293600.0,47.0974,47.338,47.0974,47.3004,293600.0
2010-08-25 15:40:00,62.89,63.13,62.88,63.03,276000.0,47.2854,47.4659,47.2779,47.3907,276000.0
2010-08-25 15:50:00,63.03,63.08,62.78,62.82,260800.0,47.3907,47.4283,47.2027,47.2328,260800.0
2010-08-26 09:30:00,62.88,63.52,62.86,63.4,210500.0,47.2779,47.7591,47.2628,47.6689,210500.0
2010-08-26 09:40:00,63.36,63.59,63.28,63.49,120800.0,47.6388,47.8117,47.5786,47.7365,120800.0
2010-08-26 09:50:00,63.5,63.68,63.28,63.62,174800.0,47.744,47.8794,47.5786,47.8343,174800.0
2010-08-26 10:00:00,63.61,64.13,63.56,64.1,194300.0,47.8268,48.2177,47.7892,48.1952,194300.0
2010-08-26 10:10:00,64.1,64.14,63.87,64.09,154200.0,48.1952,48.2252,48.0222,48.1876,154200.0
2010-08-26 10:20:00,64.1,64.1,63.65,63.84,145400.0,48.1952,48.1952,47.8568,47.9997,145400.0
2010-08-26 10:30:00,63.83,64.19,63.82,64.11,93100.0,47.9922,48.2628,47.9846,48.2027,93100.0
2010-08-26 10:40:00,64.11,64.18,63.93,64.0,98200.0,48.2027,48.2553,48.0674,48.12,98200.0
2010-08-26 10:50:00,64.0,64.14,63.84,64.0,90200.0,48.12,48.2252,47.9997,48.12,90200.0
2010-08-26 11:00:00,64.0,64.01,63.44,63.47,116700.0,48.12,48.1275,47.6989,47.7215,116700.0
2010-08-26 11:10:00,63.46,63.72,63.36,63.64,102500.0,47.714,47.9095,47.6388,47.8493,102500.0
2010-08-26 11:20:00,63.64,63.68,63.34,63.39,171700.0,47.8493,47.8794,47.6237,47.6613,171700.0
2010-08-26 11:30:00,63.4,63.43,63.26,63.34,103900.0,47.6689,47.6914,47.5636,47.6237,103900.0
2010-08-26 11:40:00,63.34,63.55,63.27,63.54,132800.0,47.6237,47.7816,47.5711,47.7741,132800.0
2010-08-26 11:50:00,63.53,63.54,63.28,63.44,134300.0,47.7666,47.7741,47.5786,47.6989,134300.0
2010-08-26 12:00:00,63.44,63.51,63.4,63.45,92200.0,47.6989,47.7516,47.6689,47.7065,92200.0
2010-08-26 12:10:00,63.44,63.45,63.36,63.43,61900.0,47.6989,47.7065,47.6388,47.6914,61900.0
2010-08-26 12:20:00,63.43,63.51,63.38,63.41,54900.0,47.6914,47.7516,47.6538,47.6764,54900.0
2010-08-26 12:30:00,63.41,63.57,63.39,63.47,82800.0,47.6764,47.7967,47.6613,47.7215,82800.0
2010-08-26 12:40:00,63.46,63.56,63.39,63.54,166100.0,47.714,47.7892,47.6613,47.7741,166100.0
2010-08-26 12:50:00,63.55,63.62,63.44,63.58,139500.0,47.7816,47.8343,47.6989,47.8042,139500.0
2010-08-26 13:00:00,63.57,63.61,63.46,63.54,35500.0,47.7967,47.8268,47.714,47.7741,35500.0
2010-08-26 13:10:00,63.54,63.55,63.43,63.48,113500.0,47.7741,47.7816,47.6914,47.729,113500.0
2010-08-26 13:20:00,63.47,63.51,63.42,63.42,38900.0,47.7215,47.7516,47.6839,47.6839,38900.0
2010-08-26 13:30:00,63.43,63.51,63.37,63.39,39200.0,47.6914,47.7516,47.6463,47.6613,39200.0
2010-08-26 13:40:00,63.39,63.51,63.38,63.47,89900.0,47.6613,47.7516,47.6538,47.7215,89900.0
2010-08-26 13:50:00,63.47,63.52,63.45,63.46,91000.0,47.7215,47.7591,47.7065,47.714,91000.0
2010-08-26 14:00:00,63.46,63.59,63.45,63.45,129900.0,47.714,47.8117,47.7065,47.7065,129900.0
2010-08-26 14:10:00,63.45,63.45,63.15,63.18,119300.0,47.7065,47.7065,47.4809,47.5034,119300.0
2010-08-26 14:20:00,63.18,63.24,63.15,63.19,70000.0,47.5034,47.5486,47.4809,47.511,70000.0
2010-08-26 14:30:00,63.18,63.19,63.06,63.17,85400.0,47.5034,47.511,47.4132,47.4959,85400.0
2010-08-26 14:40:00,63.14,63.2,62.93,62.96,104900.0,47.4734,47.5185,47.3155,47.338,104900.0
2010-08-26 14:50:00,62.96,62.99,62.65,62.66,117800.0,47.338,47.3606,47.105,47.1125,117800.0
2010-08-26 15:00:00,62.66,62.82,62.65,62.8,104000.0,47.1125,47.2328,47.105,47.2177,104000.0
2010-08-26 15:10:00,62.81,63.01,62.77,63.01,98700.0,47.2253,47.3756,47.1952,47.3756,98700.0
2010-08-26 15:20:00,62.99,63.11,62.85,62.91,124500.0,47.3606,47.4508,47.2553,47.3004,124500.0
2010-08-26 15:30:00,62.91,62.95,62.8,62.93,132200.0,47.3004,47.3305,47.2177,47.3155,132200.0
2010-08-26 15:40:00,62.92,63.17,62.89,62.99,155500.0,47.308,47.4959,47.2854,47.3606,155500.0
2010-08-26 15:50:00,62.98,63.02,62.7,62.75,208900.0,47.3531,47.3831,47.1425,47.1801,208900.0
2010-08-27 09:30:00,63.39,63.39,62.75,62.81,130200.0,47.6613,47.6613,47.1801,47.2253,130200.0
2010-08-27 09:40:00,62.8,62.94,62.57,62.74,68700.0,47.2177,47.323,47.0448,47.1726,68700.0
2010-08-27 09:50:00,62.75,62.93,62.49,62.5,103700.0,47.1801,47.3155,46.9847,46.9922,103700.0
2010-08-27 10:00:00,62.54,62.71,61.9,62.35,222300.0,47.0222,47.1501,46.541,46.8794,222300.0
2010-08-27 10:10:00,62.34,63.33,62.33,63.28,257100.0,46.8719,47.6162,46.8644,47.5786,257100.0
2010-08-27 10:20:00,63.26,63.26,63.04,63.19,125500.0,47.5636,47.5636,47.3982,47.511,125500.0
2010-08-27 10:30:00,63.2,63.29,63.06,63.22,122700.0,47.5185,47.5862,47.4132,47.5335,122700.0
2010-08-27 10:40:00,63.2,63.26,62.93,63.02,123000.0,47.5185,47.5636,47.3155,47.3831,123000.0
2010-08-27 10:50:00,63.04,63.13,62.85,62.88,117000.0,47.3982,47.4659,47.2553,47.2779,117000.0
2010-08-27 11:00:00,62.89,63.29,62.86,63.15,164500.0,47.2854,47.5862,47.2628,47.4809,164500.0
2010-08-27 11:10:00,63.16,63.47,63.13,63.43,150600.0,47.4884,47.7215,47.4659,47.6914,150600.0
2010-08-27 11:20:00,63.44,63.86,63.44,63.86,125600.0,47.6989,48.0147,47.6989,48.0147,125600.0
2010-08-27 11:30:00,63.85,63.98,63.82,63.88,128400.0,48.0072,48.1049,47.9846,48.0298,128400.0
2010-08-27 11:40:00,63.86,64.17,63.85,64.1,122900.0,48.0147,48.2478,48.0072,48.1952,122900.0
2010-08-27 11:50:00,64.11,64.21,64.04,64.05,149300.0,48.2027,48.2779,48.1501,48.1576,149300.0
2010-08-27 12:00:00,64.05,64.16,63.45,64.12,97700.0,48.1576,48.2403,47.7065,48.2102,97700.0
2010-08-27 12:10:00,64.12,64.25,64.09,64.25,68000.0,48.2102,48.3079,48.1876,48.3079,68000.0
2010-08-27 12:20:00,64.26,64.28,64.11,64.19,83000.0,48.3155,48.3305,48.2027,48.2628,83000.0
2010-08-27 12:30:00,64.2,64.21,64.05,64.07,66100.0,48.2704,48.2779,48.1576,48.1726,66100.0
2010-08-27 12:40:00,64.06,64.1,63.84,63.89,50900.0,48.1651,48.1952,47.9997,48.0373,50900.0
2010-08-27 12:50:00,63.9,63.91,63.63,63.72,57700.0,48.0448,48.0523,47.8418,47.9095,57700.0
2010-08-27 13:00:00,63.73,63.87,63.66,63.83,54800.0,47.917,48.0222,47.8643,47.9922,54800.0
2010-08-27 13:10:00,63.83,63.84,63.73,63.78,37300.0,47.9922,47.9997,47.917,47.9546,37300.0
2010-08-27 13:20:00,63.79,64.05,63.77,64.05,43300.0,47.9621,48.1576,47.9471,48.1576,43300.0
2010-08-27 13:30:00,64.06,64.24,63.99,64.17,71700.0,48.1651,48.3004,48.1125,48.2478,71700.0
2010-08-27 13:40:00,64.19,64.31,64.13,64.26,75700.0,48.2628,48.3531,48.2177,48.3155,75700.0
2010-08-27 13:50:00,64.24,64.53,64.23,64.53,152500.0,48.3004,48.5185,48.2929,48.5185,152500.0
2010-08-27 14:00:00,64.54,64.57,64.17,64.41,119500.0,48.526,48.5485,48.2478,48.4282,119500.0
2010-08-27 14:10:00,64.4,64.53,64.39,64.5,76100.0,48.4207,48.5185,48.4132,48.4959,76100.0
2010-08-27 14:20:00,64.5,64.65,64.45,64.65,74100.0,48.4959,48.6087,48.4583,48.6087,74100.0
2010-08-27 14:30:00,64.62,64.69,64.6,64.69,139000.0,48.5861,48.6388,48.5711,48.6388,139000.0
2010-08-27 14:40:00,64.69,64.77,64.65,64.71,66700.0,48.6388,48.6989,48.6087,48.6538,66700.0
2010-08-27 14:50:00,64.7,64.77,64.64,64.71,95400.0,48.6463,48.6989,48.6012,48.6538,95400.0
2010-08-27 15:00:00,64.71,64.74,64.63,64.73,83900.0,48.6538,48.6764,48.5937,48.6688,83900.0
2010-08-27 15:10:00,64.71,64.71,64.54,64.58,94200.0,48.6538,48.6538,48.526,48.5561,94200.0
2010-08-27 15:20:00,64.59,64.84,64.56,64.81,165800.0,48.5636,48.7516,48.541,48.729,165800.0
2010-08-27 15:30:00,64.8,64.85,64.61,64.63,140800.0,48.7215,48.7591,48.5786,48.5937,140800.0
2010-08-27 15:40:00,64.62,64.76,64.55,64.74,180700.0,48.5861,48.6914,48.5335,48.6764,180700.0
2010-08-27 15:50:00,64.75,64.82,64.56,64.64,336200.0,48.6839,48.7365,48.541,48.6012,336200.0
2010-08-30 09:30:00,64.48,64.6,64.26,64.39,94500.0,48.4809,48.5711,48.3155,48.4132,94500.0
2010-08-30 09:40:00,64.4,64.43,64.04,64.16,134300.0,48.4207,48.4433,48.1501,48.2403,134300.0
2010-08-30 09:50:00,64.15,64.24,64.02,64.17,77300.0,48.2328,48.3004,48.135,48.2478,77300.0
2010-08-30 10:00:00,64.16,64.19,64.04,64.08,92800.0,48.2403,48.2628,48.1501,48.1801,92800.0
2010-08-30 10:10:00,64.08,64.1,63.66,63.68,112800.0,48.1801,48.1952,47.8643,47.8794,112800.0
2010-08-30 10:20:00,63.67,63.75,63.53,63.57,59500.0,47.8719,47.932,47.7666,47.7967,59500.0
2010-08-30 10:30:00,63.56,63.88,63.43,63.85,97900.0,47.7892,48.0298,47.6914,48.0072,97900.0
2010-08-30 10:40:00,63.84,63.93,63.69,63.92,79900.0,47.9997,48.0674,47.8869,48.0598,79900.0
2010-08-30 10:50:00,63.93,64.23,63.93,64.06,51400.0,48.0674,48.2929,48.0674,48.1651,51400.0
2010-08-30 11:00:00,64.07,64.14,63.9,64.02,52800.0,48.1726,48.2252,48.0448,48.135,52800.0
2010-08-30 11:10:00,64.03,64.05,63.93,64.02,39700.0,48.1425,48.1576,48.0674,48.135,39700.0
2010-08-30 11:20:00,64.03,64.03,63.84,63.89,47200.0,48.1425,48.1425,47.9997,48.0373,47200.0
2010-08-30 11:30:00,63.92,64.0,63.72,63.72,116100.0,48.0598,48.12,47.9095,47.9095,116100.0
2010-08-30 11:40:00,63.73,63.79,63.57,63.75,56600.0,47.917,47.9621,47.7967,47.932,56600.0
2010-08-30 11:50:00,63.77,63.78,63.69,63.75,56400.0,47.9471,47.9546,47.8869,47.932,56400.0
2010-08-30 12:00:00,63.74,63.74,63.59,63.62,24200.0,47.9245,47.9245,47.8117,47.8343,24200.0
2010-08-30 12:10:00,63.63,63.78,63.63,63.73,24000.0,47.8418,47.9546,47.8418,47.917,24000.0
2010-08-30 12:20:00,63.75,63.76,63.64,63.7,30500.0,47.932,47.9395,47.8493,47.8944,30500.0
2010-08-30 12:30:00,63.71,63.85,63.64,63.84,125900.0,47.9019,48.0072,47.8493,47.9997,125900.0
2010-08-30 12:40:00,63.85,64.0,63.79,63.9,110300.0,48.0072,48.12,47.9621,48.0448,110300.0
2010-08-30 12:50:00,63.9,63.91,63.77,63.81,82700.0,48.0448,48.0523,47.9471,47.9771,82700.0
2010-08-30 13:00:00,63.79,63.87,63.78,63.85,31000.0,47.9621,48.0222,47.9546,48.0072,31000.0
2010-08-30 13:10:00,63.85,63.96,63.8,63.85,59100.0,48.0072,48.0899,47.9696,48.0072,59100.0
2010-08-30 13:20:00,63.83,63.85,63.6,63.65,83800.0,47.9922,48.0072,47.8192,47.8568,83800.0
2010-08-30 13:30:00,63.66,63.72,63.55,63.55,56500.0,47.8643,47.9095,47.7816,47.7816,56500.0
2010-08-30 13:40:00,63.54,63.75,63.52,63.74,44500.0,47.7741,47.932,47.7591,47.9245,44500.0
2010-08-30 13:50:00,63.73,63.74,63.57,63.57,102300.0,47.917,47.9245,47.7967,47.7967,102300.0
2010-08-30 14:00:00,63.57,63.69,63.56,63.61,135700.0,47.7967,47.8869,47.7892,47.8268,135700.0
2010-08-30 14:10:00,63.6,63.63,63.49,63.53,68100.0,47.8192,47.8418,47.7365,47.7666,68100.0
2010-08-30 14:20:00,63.53,63.71,63.49,63.64,86900.0,47.7666,47.9019,47.7365,47.8493,86900.0
2010-08-30 14:30:00,63.64,63.76,63.58,63.62,54500.0,47.8493,47.9395,47.8042,47.8343,54500.0
2010-08-30 14:40:00,63.62,63.72,63.58,63.59,56900.0,47.8343,47.9095,47.8042,47.8117,56900.0
2010-08-30 14:50:00,63.59,63.69,63.54,63.69,84600.0,47.8117,47.8869,47.7741,47.8869,84600.0
2010-08-30 15:00:00,63.69,63.71,63.59,63.6,128300.0,47.8869,47.9019,47.8117,47.8192,128300.0
2010-08-30 15:10:00,63.6,63.61,63.38,63.4,148400.0,47.8192,47.8268,47.6538,47.6689,148400.0
2010-08-30 15:20:00,63.4,63.5,63.33,63.36,181300.0,47.6689,47.744,47.6162,47.6388,181300.0
2010-08-30 15:30:00,63.36,63.39,63.22,63.35,246500.0,47.6388,47.6613,47.5335,47.6313,246500.0
2010-08-30 15:40:00,63.35,63.38,63.05,63.06,245800.0,47.6313,47.6538,47.4057,47.4132,245800.0
2010-08-30 15:50:00,63.06,63.09,62.98,62.99,469000.0,47.4132,47.4358,47.3531,47.3606,469000.0
2010-08-31 09:30:00,62.27,62.9,62.11,62.86,221800.0,46.8192,47.2929,46.6989,47.2628,221800.0
2010-08-31 09:40:00,62.79,63.75,62.44,63.6,184200.0,47.2102,47.932,46.9471,47.8192,184200.0
2010-08-31 09:50:00,63.6,63.61,62.76,63.02,189000.0,47.8192,47.8268,47.1877,47.3831,189000.0
2010-08-31 10:00:00,63.04,63.58,63.01,63.41,162900.0,47.3982,47.8042,47.3756,47.6764,162900.0
2010-08-31 10:10:00,63.43,63.63,63.39,63.42,118500.0,47.6914,47.8418,47.6613,47.6839,118500.0
2010-08-31 10:20:00,63.43,63.63,63.42,63.61,85400.0,47.6914,47.8418,47.6839,47.8268,85400.0
2010-08-31 10:30:00,63.63,63.82,63.48,63.53,109600.0,47.8418,47.9846,47.729,47.7666,109600.0
2010-08-31 10:40:00,63.54,63.61,63.37,63.55,61400.0,47.7741,47.8268,47.6463,47.7816,61400.0
2010-08-31 10:50:00,63.55,63.96,63.53,63.95,110200.0,47.7816,48.0899,47.7666,48.0824,110200.0
2010-08-31 11:00:00,63.96,64.21,63.93,63.94,144700.0,48.0899,48.2779,48.0674,48.0749,144700.0
2010-08-31 11:10:00,63.94,63.95,63.71,63.78,44700.0,48.0749,48.0824,47.9019,47.9546,44700.0
2010-08-31 11:20:00,63.78,64.07,63.76,63.92,35300.0,47.9546,48.1726,47.9395,48.0598,35300.0
2010-08-31 11:30:00,63.9,64.1,63.9,63.99,31700.0,48.0448,48.1952,48.0448,48.1125,31700.0
2010-08-31 11:40:00,63.99,64.09,63.92,64.06,34300.0,48.1125,48.1876,48.0598,48.1651,34300.0
2010-08-31 11:50:00,64.08,64.25,63.93,63.94,52600.0,48.1801,48.3079,48.0674,48.0749,52600.0
2010-08-31 12:00:00,63.94,63.97,63.75,63.75,70200.0,48.0749,48.0974,47.932,47.932,70200.0
2010-08-31 12:10:00,63.74,63.83,63.73,63.76,30200.0,47.9245,47.9922,47.917,47.9395,30200.0
2010-08-31 12:20:00,63.78,63.78,63.61,63.67,41700.0,47.9546,47.9546,47.8268,47.8719,41700.0
2010-08-31 12:30:00,63.65,63.78,63.64,63.66,46400.0,47.8568,47.9546,47.8493,47.8643,46400.0
2010-08-31 12:40:00,63.65,63.75,63.48,63.68,34000.0,47.8568,47.932,47.729,47.8794,34000.0
2010-08-31 12:50:00,63.69,63.74,63.46,63.47,27600.0,47.8869,47.9245,47.714,47.7215,27600.0
2010-08-31 13:00:00,63.45,63.61,63.45,63.55,40000.0,47.7065,47.8268,47.7065,47.7816,40000.0
2010-08-31 13:10:00,63.55,63.65,63.49,63.62,37100.0,47.7816,47.8568,47.7365,47.8343,37100.0
2010-08-31 13:20:00,63.65,63.76,63.62,63.7,25500.0,47.8568,47.9395,47.8343,47.8944,25500.0
2010-08-31 13:30:00,63.69,63.76,63.64,63.7,29500.0,47.8869,47.9395,47.8493,47.8944,29500.0
2010-08-31 13:40:00,63.72,63.74,63.68,63.69,18300.0,47.9095,47.9245,47.8794,47.8869,18300.0
2010-08-31 13:50:00,63.69,63.75,63.61,63.62,15600.0,47.8869,47.932,47.8268,47.8343,15600.0
2010-08-31 14:00:00,63.61,63.78,63.46,63.73,52800.0,47.8268,47.9546,47.714,47.917,52800.0
2010-08-31 14:10:00,63.73,63.8,63.32,63.35,61200.0,47.917,47.9696,47.6087,47.6313,61200.0
2010-08-31 14:20:00,63.34,63.44,63.22,63.4,75300.0,47.6237,47.6989,47.5335,47.6689,75300.0
2010-08-31 14:30:00,63.41,63.44,63.09,63.14,65900.0,47.6764,47.6989,47.4358,47.4734,65900.0
2010-08-31 14:40:00,63.15,63.21,63.0,63.0,43200.0,47.4809,47.526,47.3681,47.3681,43200.0
2010-08-31 14:50:00,63.0,63.23,63.0,63.09,69500.0,47.3681,47.541,47.3681,47.4358,69500.0
2010-08-31 15:00:00,63.09,63.25,63.05,63.11,60600.0,47.4358,47.5561,47.4057,47.4508,60600.0
2010-08-31 15:10:00,63.1,63.17,62.99,63.16,119400.0,47.4433,47.4959,47.3606,47.4884,119400.0
2010-08-31 15:20:00,63.17,63.22,63.03,63.13,60600.0,47.4959,47.5335,47.3907,47.4659,60600.0
2010-08-31 15:30:00,63.15,63.3,63.0,63.07,150800.0,47.4809,47.5937,47.3681,47.4207,150800.0
2010-08-31 15:40:00,63.07,63.56,63.05,63.42,136400.0,47.4207,47.7892,47.4057,47.6839,136400.0
2010-08-31 15:50:00,63.43,63.46,63.19,63.22,268500.0,47.6914,47.714,47.511,47.5335,268500.0
2010-09-01 09:30:00,64.69,65.71,64.47,65.09,336600.0,48.6388,49.4057,48.4734,48.9395,336600.0
2010-09-01 09:40:00,65.14,65.29,64.91,65.0,133700.0,48.9771,49.0899,48.8042,48.8719,133700.0
2010-09-01 09:50:00,65.0,65.42,64.94,65.4,196700.0,48.8719,49.1876,48.8267,49.1726,196700.0
2010-09-01 10:00:00,65.37,66.25,65.33,66.12,329600.0,49.15,49.8117,49.12,49.714,329600.0
2010-09-01 10:10:00,66.12,66.38,66.11,66.32,189000.0,49.714,49.9094,49.7064,49.8643,189000.0
2010-09-01 10:20:00,66.33,66.36,66.05,66.13,109200.0,49.8718,49.8944,49.6613,49.7215,109200.0
2010-09-01 10:30:00,66.13,66.24,65.97,66.03,132800.0,49.7215,49.8042,49.6012,49.6463,132800.0
2010-09-01 10:40:00,66.03,66.07,65.73,65.79,129300.0,49.6463,49.6764,49.4207,49.4658,129300.0
2010-09-01 10:50:00,65.79,66.09,65.78,65.9,150200.0,49.4658,49.6914,49.4583,49.5485,150200.0
2010-09-01 11:00:00,65.89,66.07,65.89,65.95,75900.0,49.541,49.6764,49.541,49.5861,75900.0
2010-09-01 11:10:00,65.94,66.1,65.94,66.09,180000.0,49.5786,49.6989,49.5786,49.6914,180000.0
2010-09-01 11:20:00,66.09,66.2,66.01,66.09,70900.0,49.6914,49.7741,49.6312,49.6914,70900.0
2010-09-01 11:30:00,66.09,66.13,66.0,66.02,91400.0,49.6914,49.7215,49.6237,49.6388,91400.0
2010-09-01 11:40:00,66.03,66.17,66.02,66.1,66400.0,49.6463,49.7515,49.6388,49.6989,66400.0
2010-09-01 11:50:00,66.1,66.25,66.1,66.23,73100.0,49.6989,49.8117,49.6989,49.7967,73100.0
2010-09-01 12:00:00,66.22,66.29,66.12,66.2,67400.0,49.7891,49.8418,49.714,49.7741,67400.0
2010-09-01 12:10:00,66.21,66.25,66.19,66.24,72300.0,49.7816,49.8117,49.7666,49.8042,72300.0
2010-09-01 12:20:00,66.23,66.25,66.15,66.2,88900.0,49.7967,49.8117,49.7365,49.7741,88900.0
2010-09-01 12:30:00,66.19,66.21,66.09,66.12,38600.0,49.7666,49.7816,49.6914,49.714,38600.0
2010-09-01 12:40:00,66.13,66.21,66.1,66.16,37100.0,49.7215,49.7816,49.6989,49.744,37100.0
2010-09-01 12:50:00,66.14,66.15,65.86,65.9,83900.0,49.729,49.7365,49.5185,49.5485,83900.0
2010-09-01 13:00:00,65.9,65.96,65.88,65.96,47700.0,49.5485,49.5937,49.5335,49.5937,47700.0
2010-09-01 13:10:00,65.96,65.99,65.88,65.88,40300.0,49.5937,49.6162,49.5335,49.5335,40300.0
2010-09-01 13:20:00,65.89,65.95,65.85,65.86,38000.0,49.541,49.5861,49.5109,49.5185,38000.0
2010-09-01 13:30:00,65.86,66.04,65.86,65.99,59300.0,49.5185,49.6538,49.5185,49.6162,59300.0
2010-09-01 13:40:00,66.0,66.02,65.92,65.93,70100.0,49.6237,49.6388,49.5636,49.5711,70100.0
2010-09-01 13:50:00,65.94,65.96,65.78,65.84,68300.0,49.5786,49.5937,49.4583,49.5034,68300.0
2010-09-01 14:00:00,65.83,66.04,65.82,65.9,76300.0,49.4959,49.6538,49.4884,49.5485,76300.0
2010-09-01 14:10:00,65.9,65.95,65.84,65.84,84700.0,49.5485,49.5861,49.5034,49.5034,84700.0
2010-09-01 14:20:00,65.84,65.95,65.81,65.85,142700.0,49.5034,49.5861,49.4809,49.5109,142700.0
2010-09-01 14:30:00,65.84,65.93,65.82,65.88,93800.0,49.5034,49.5711,49.4884,49.5335,93800.0
2010-09-01 14:40:00,65.89,65.97,65.83,65.89,83900.0,49.541,49.6012,49.4959,49.541,83900.0
2010-09-01 14:50:00,65.9,66.07,65.85,66.02,155900.0,49.5485,49.6764,49.5109,49.6388,155900.0
2010-09-01 15:00:00,66.02,66.18,66.0,66.15,138600.0,49.6388,49.7591,49.6237,49.7365,138600.0
2010-09-01 15:10:00,66.15,66.35,66.13,66.21,152500.0,49.7365,49.8869,49.7215,49.7816,152500.0
2010-09-01 15:20:00,66.21,66.42,66.18,66.26,212500.0,49.7816,49.9395,49.7591,49.8192,212500.0
2010-09-01 15:30:00,66.26,66.45,66.2,66.41,168300.0,49.8192,49.9621,49.7741,49.932,168300.0
2010-09-01 15:40:00,66.42,66.68,66.37,66.52,310300.0,49.9395,50.135,49.9019,50.0147,310300.0
2010-09-01 15:50:00,66.51,66.55,66.33,66.54,474500.0,50.0072,50.0373,49.8718,50.0297,474500.0
2010-09-02 09:30:00,66.62,67.0,66.23,66.92,297700.0,50.0899,50.3756,49.7967,50.3155,297700.0
2010-09-02 09:40:00,66.92,67.04,66.68,67.03,168300.0,50.3155,50.4057,50.135,50.3982,168300.0
2010-09-02 09:50:00,67.03,67.09,66.93,67.01,129200.0,50.3982,50.4433,50.323,50.3831,129200.0
2010-09-02 10:00:00,67.01,67.18,66.97,67.01,177300.0,50.3831,50.5109,50.353,50.3831,177300.0
2010-09-02 10:10:00,67.02,67.08,66.91,66.92,96500.0,50.3906,50.4358,50.3079,50.3155,96500.0
2010-09-02 10:20:00,66.92,67.23,66.91,67.23,64200.0,50.3155,50.5485,50.3079,50.5485,64200.0
2010-09-02 10:30:00,67.24,67.31,67.13,67.29,49700.0,50.5561,50.6087,50.4733,50.5936,49700.0
2010-09-02 10:40:00,67.32,67.43,67.28,67.37,76600.0,50.6162,50.6989,50.5861,50.6538,76600.0
2010-09-02 10:50:00,67.37,67.48,67.31,67.4,48900.0,50.6538,50.7365,50.6087,50.6764,48900.0
2010-09-02 11:00:00,67.39,67.48,67.2,67.24,63800.0,50.6688,50.7365,50.526,50.5561,63800.0
2010-09-02 11:10:00,67.26,67.33,67.19,67.24,45400.0,50.5711,50.6237,50.5185,50.5561,45400.0
2010-09-02 11:20:00,67.23,67.29,67.12,67.15,134100.0,50.5485,50.5936,50.4658,50.4884,134100.0
2010-09-02 11:30:00,67.16,67.2,67.06,67.19,71700.0,50.4959,50.526,50.4207,50.5185,71700.0
2010-09-02 11:40:00,67.2,67.29,67.07,67.17,39600.0,50.526,50.5936,50.4282,50.5034,39600.0
2010-09-02 11:50:00,67.18,67.29,67.18,67.22,28700.0,50.5109,50.5936,50.5109,50.541,28700.0
2010-09-02 12:00:00,67.24,67.39,67.24,67.38,53800.0,50.5561,50.6688,50.5561,50.6613,53800.0
2010-09-02 12:10:00,67.38,67.52,67.38,67.41,39700.0,50.6613,50.7666,50.6613,50.6839,39700.0
2010-09-02 12:20:00,67.41,67.42,67.31,67.37,138500.0,50.6839,50.6914,50.6087,50.6538,138500.0
2010-09-02 12:30:00,67.39,67.47,67.37,67.43,33100.0,50.6688,50.729,50.6538,50.6989,33100.0
2010-09-02 12:40:00,67.44,67.49,67.34,67.46,86500.0,50.7064,50.744,50.6312,50.7215,86500.0
2010-09-02 12:50:00,67.47,67.48,67.39,67.4,195900.0,50.729,50.7365,50.6688,50.6764,195900.0
2010-09-02 13:00:00,67.4,67.49,67.39,67.43,49200.0,50.6764,50.744,50.6688,50.6989,49200.0
2010-09-02 13:10:00,67.44,67.44,67.35,67.43,62000.0,50.7064,50.7064,50.6388,50.6989,62000.0
2010-09-02 13:20:00,67.43,67.58,67.43,67.57,57900.0,50.6989,50.8117,50.6989,50.8042,57900.0
2010-09-02 13:30:00,67.56,67.68,67.53,67.61,57000.0,50.7967,50.8869,50.7741,50.8342,57000.0
2010-09-02 13:40:00,67.62,67.66,67.53,67.54,47500.0,50.8418,50.8718,50.7741,50.7816,47500.0
2010-09-02 13:50:00,67.54,67.7,67.54,67.68,45800.0,50.7816,50.9019,50.7816,50.8869,45800.0
2010-09-02 14:00:00,67.67,67.8,67.65,67.77,53200.0,50.8794,50.9771,50.8643,50.9545,53200.0
2010-09-02 14:10:00,67.79,67.87,67.73,67.87,63600.0,50.9696,51.0297,50.9245,51.0297,63600.0
2010-09-02 14:20:00,67.87,67.89,67.79,67.8,85200.0,51.0297,51.0448,50.9696,50.9771,85200.0
2010-09-02 14:30:00,67.8,67.88,67.8,67.81,55600.0,50.9771,51.0373,50.9771,50.9846,55600.0
2010-09-02 14:40:00,67.82,67.82,67.67,67.79,40500.0,50.9921,50.9921,50.8794,50.9696,40500.0
2010-09-02 14:50:00,67.78,67.84,67.74,67.81,47600.0,50.9621,51.0072,50.932,50.9846,47600.0
2010-09-02 15:00:00,67.8,67.81,67.71,67.73,76000.0,50.9771,50.9846,50.9094,50.9245,76000.0
2010-09-02 15:10:00,67.74,67.75,67.66,67.69,96300.0,50.932,50.9395,50.8718,50.8944,96300.0
2010-09-02 15:20:00,67.7,67.72,67.59,67.63,161200.0,50.9019,50.917,50.8192,50.8493,161200.0
2010-09-02 15:30:00,67.64,67.73,67.6,67.72,143600.0,50.8568,50.9245,50.8267,50.917,143600.0
2010-09-02 15:40:00,67.72,67.8,67.66,67.73,157800.0,50.917,50.9771,50.8718,50.9245,157800.0
2010-09-02 15:50:00,67.72,67.73,67.63,67.71,232100.0,50.917,50.9245,50.8493,50.9094,232100.0
2010-09-03 09:30:00,68.02,68.87,68.0,68.87,363000.0,51.1425,51.7816,51.1275,51.7816,363000.0
2010-09-03 09:40:00,68.87,69.2,68.86,69.18,206600.0,51.7816,52.0297,51.7741,52.0147,206600.0
2010-09-03 09:50:00,69.18,69.22,69.08,69.15,88000.0,52.0147,52.0448,51.9395,51.9921,88000.0
2010-09-03 10:00:00,69.14,69.22,68.66,68.67,172100.0,51.9846,52.0448,51.6237,51.6312,172100.0
2010-09-03 10:10:00,68.67,68.86,68.67,68.72,127700.0,51.6312,51.7741,51.6312,51.6688,127700.0
2010-09-03 10:20:00,68.73,68.74,68.26,68.27,150400.0,51.6763,51.6839,51.323,51.3305,150400.0
2010-09-03 10:30:00,68.26,68.5,68.21,68.48,115800.0,51.323,51.5034,51.2854,51.4884,115800.0
2010-09-03 10:40:00,68.48,68.64,68.45,68.6,54800.0,51.4884,51.6087,51.4658,51.5786,54800.0
2010-09-03 10:50:00,68.6,68.62,68.34,68.41,108200.0,51.5786,51.5936,51.3831,51.4357,108200.0
2010-09-03 11:00:00,68.43,68.52,68.34,68.5,70600.0,51.4508,51.5185,51.3831,51.5034,70600.0
2010-09-03 11:10:00,68.5,68.6,68.43,68.6,109400.0,51.5034,51.5786,51.4508,51.5786,109400.0
2010-09-03 11:20:00,68.6,68.8,68.56,68.7,57500.0,51.5786,51.729,51.5485,51.6538,57500.0
2010-09-03 11:30:00,68.7,68.85,68.45,68.56,65800.0,51.6538,51.7666,51.4658,51.5485,65800.0
2010-09-03 11:40:00,68.57,68.8,68.57,68.7,60800.0,51.556,51.729,51.556,51.6538,60800.0
2010-09-03 11:50:00,68.7,68.78,68.6,68.7,62700.0,51.6538,51.7139,51.5786,51.6538,62700.0
2010-09-03 12:00:00,68.7,68.81,68.68,68.81,45700.0,51.6538,51.7365,51.6388,51.7365,45700.0
2010-09-03 12:10:00,68.8,68.87,68.75,68.78,26400.0,51.729,51.7816,51.6914,51.7139,26400.0
2010-09-03 12:20:00,68.77,68.81,68.73,68.79,36300.0,51.7064,51.7365,51.6763,51.7215,36300.0
2010-09-03 12:30:00,68.8,68.99,68.79,68.9,47000.0,51.729,51.8718,51.7215,51.8042,47000.0
2010-09-03 12:40:00,68.9,68.91,68.68,68.69,64200.0,51.8042,51.8117,51.6388,51.6463,64200.0
2010-09-03 12:50:00,68.69,68.8,68.66,68.71,64500.0,51.6463,51.729,51.6237,51.6613,64500.0
2010-09-03 13:00:00,68.72,68.8,68.47,68.48,138700.0,51.6688,51.729,51.4809,51.4884,138700.0
2010-09-03 13:10:00,68.49,68.58,68.48,68.52,71200.0,51.4959,51.5636,51.4884,51.5185,71200.0
2010-09-03 13:20:00,68.53,68.68,68.52,68.61,95000.0,51.526,51.6388,51.5185,51.5861,95000.0
2010-09-03 13:30:00,68.61,68.72,68.53,68.7,49700.0,51.5861,51.6688,51.526,51.6538,49700.0
2010-09-03 13:40:00,68.7,68.72,68.6,68.66,33400.0,51.6538,51.6688,51.5786,51.6237,33400.0
2010-09-03 13:50:00,68.66,68.73,68.62,68.65,87200.0,51.6237,51.6763,51.5936,51.6162,87200.0
2010-09-03 14:00:00,68.66,68.71,68.61,68.7,95600.0,51.6237,51.6613,51.5861,51.6538,95600.0
2010-09-03 14:10:00,68.7,68.7,68.58,68.67,71000.0,51.6538,51.6538,51.5636,51.6312,71000.0
2010-09-03 14:20:00,68.67,68.7,68.6,68.6,53800.0,51.6312,51.6538,51.5786,51.5786,53800.0
2010-09-03 14:30:00,68.6,68.72,68.57,68.59,73600.0,51.5786,51.6688,51.556,51.5711,73600.0
2010-09-03 14:40:00,68.59,68.63,68.44,68.44,102600.0,51.5711,51.6012,51.4583,51.4583,102600.0
2010-09-03 14:50:00,68.44,68.47,68.37,68.4,87100.0,51.4583,51.4809,51.4057,51.4282,87100.0
2010-09-03 15:00:00,68.4,68.5,68.37,68.48,63900.0,51.4282,51.5034,51.4057,51.4884,63900.0
2010-09-03 15:10:00,68.47,68.59,68.44,68.59,83700.0,51.4809,51.5711,51.4583,51.5711,83700.0
2010-09-03 15:20:00,68.58,68.62,68.51,68.6,77600.0,51.5636,51.5936,51.5109,51.5786,77600.0
2010-09-03 15:30:00,68.6,68.65,68.43,68.5,95100.0,51.5786,51.6162,51.4508,51.5034,95100.0
2010-09-03 15:40:00,68.5,68.65,68.5,68.58,218400.0,51.5034,51.6162,51.5034,51.5636,218400.0
2010-09-03 15:50:00,68.58,68.65,68.47,68.62,305000.0,51.5636,51.6162,51.4809,51.5936,305000.0
2010-09-07 09:30:00,68.35,68.44,67.86,67.95,137500.0,51.3906,51.4583,51.0222,51.0899,137500.0
2010-09-07 09:40:00,67.93,68.23,67.92,67.97,70000.0,51.0748,51.3004,51.0673,51.1049,70000.0
2010-09-07 09:50:00,67.98,67.98,67.47,67.48,119200.0,51.1124,51.1124,50.729,50.7365,119200.0
2010-09-07 10:00:00,67.5,67.57,67.4,67.49,237800.0,50.7515,50.8042,50.6764,50.744,237800.0
2010-09-07 10:10:00,67.49,67.66,67.45,67.47,167800.0,50.744,50.8718,50.7139,50.729,167800.0
2010-09-07 10:20:00,67.46,67.58,67.36,67.47,95500.0,50.7215,50.8117,50.6463,50.729,95500.0
2010-09-07 10:30:00,67.49,67.53,67.39,67.52,116800.0,50.744,50.7741,50.6688,50.7666,116800.0
2010-09-07 10:40:00,67.52,67.71,67.44,67.47,120400.0,50.7666,50.9094,50.7064,50.729,120400.0
2010-09-07 10:50:00,67.48,67.6,67.31,67.55,136500.0,50.7365,50.8267,50.6087,50.7891,136500.0
2010-09-07 11:00:00,67.55,67.7,67.52,67.57,102000.0,50.7891,50.9019,50.7666,50.8042,102000.0
2010-09-07 11:10:00,67.56,67.58,67.41,67.52,77300.0,50.7967,50.8117,50.6839,50.7666,77300.0
2010-09-07 11:20:00,67.52,67.81,67.52,67.78,73000.0,50.7666,50.9846,50.7666,50.9621,73000.0
2010-09-07 11:30:00,67.77,67.78,67.51,67.61,104800.0,50.9545,50.9621,50.7591,50.8342,104800.0
2010-09-07 11:40:00,67.62,67.74,67.55,67.67,62000.0,50.8418,50.932,50.7891,50.8794,62000.0
2010-09-07 11:50:00,67.66,67.77,67.56,67.73,77800.0,50.8718,50.9545,50.7967,50.9245,77800.0
2010-09-07 12:00:00,67.73,67.8,67.63,67.66,49400.0,50.9245,50.9771,50.8493,50.8718,49400.0
2010-09-07 12:10:00,67.67,67.72,67.56,67.65,32300.0,50.8794,50.917,50.7967,50.8643,32300.0
2010-09-07 12:20:00,67.64,67.69,67.6,67.64,56700.0,50.8568,50.8944,50.8267,50.8568,56700.0
2010-09-07 12:30:00,67.63,67.75,67.59,67.66,56500.0,50.8493,50.9395,50.8192,50.8718,56500.0
2010-09-07 12:40:00,67.68,67.79,67.68,67.75,33300.0,50.8869,50.9696,50.8869,50.9395,33300.0
2010-09-07 12:50:00,67.77,67.8,67.68,67.74,36400.0,50.9545,50.9771,50.8869,50.932,36400.0
2010-09-07 13:00:00,67.77,67.77,67.59,67.66,43800.0,50.9545,50.9545,50.8192,50.8718,43800.0
2010-09-07 13:10:00,67.66,67.71,67.59,67.65,24500.0,50.8718,50.9094,50.8192,50.8643,24500.0
2010-09-07 13:20:00,67.65,67.71,67.57,67.58,91500.0,50.8643,50.9094,50.8042,50.8117,91500.0
2010-09-07 13:30:00,67.59,67.9,67.58,67.76,100300.0,50.8192,51.0523,50.8117,50.947,100300.0
2010-09-07 13:40:00,67.75,67.81,67.71,67.8,70200.0,50.9395,50.9846,50.9094,50.9771,70200.0
2010-09-07 13:50:00,67.8,67.99,67.78,67.99,44100.0,50.9771,51.12,50.9621,51.12,44100.0
2010-09-07 14:00:00,67.99,67.99,67.75,67.75,50400.0,51.12,51.12,50.9395,50.9395,50400.0
2010-09-07 14:10:00,67.75,68.05,67.75,68.01,118600.0,50.9395,51.1651,50.9395,51.135,118600.0
2010-09-07 14:20:00,68.01,68.05,67.95,68.01,65400.0,51.135,51.1651,51.0899,51.135,65400.0
2010-09-07 14:30:00,68.02,68.06,67.94,67.94,92700.0,51.1425,51.1726,51.0824,51.0824,92700.0
2010-09-07 14:40:00,67.94,67.96,67.87,67.9,53700.0,51.0824,51.0974,51.0297,51.0523,53700.0
2010-09-07 14:50:00,67.9,67.95,67.73,67.78,93500.0,51.0523,51.0899,50.9245,50.9621,93500.0
2010-09-07 15:00:00,67.78,67.93,67.69,67.75,133800.0,50.9621,51.0748,50.8944,50.9395,133800.0
2010-09-07 15:10:00,67.75,67.85,67.72,67.8,189500.0,50.9395,51.0147,50.917,50.9771,189500.0
2010-09-07 15:20:00,67.8,67.82,67.69,67.79,84800.0,50.9771,50.9921,50.8944,50.9696,84800.0
2010-09-07 15:30:00,67.77,67.85,67.69,67.79,126500.0,50.9545,51.0147,50.8944,50.9696,126500.0
2010-09-07 15:40:00,67.79,67.82,67.66,67.68,194800.0,50.9696,50.9921,50.8718,50.8869,194800.0
2010-09-07 15:50:00,67.69,67.7,67.49,67.62,218900.0,50.8944,50.9019,50.744,50.8418,218900.0
2010-09-08 09:30:00,67.84,68.23,67.81,68.12,86400.0,51.0072,51.3004,50.9846,51.2177,86400.0
2010-09-08 09:40:00,68.08,68.28,68.04,68.18,69100.0,51.1876,51.338,51.1576,51.2628,69100.0
2010-09-08 09:50:00,68.18,68.28,67.85,68.11,92800.0,51.2628,51.338,51.0147,51.2102,92800.0
2010-09-08 10:00:00,68.1,68.44,68.1,68.34,96500.0,51.2027,51.4583,51.2027,51.3831,96500.0
2010-09-08 10:10:00,68.32,68.68,68.31,68.33,90100.0,51.3681,51.6388,51.3606,51.3756,90100.0
2010-09-08 10:20:00,68.34,68.45,68.25,68.27,70300.0,51.3831,51.4658,51.3154,51.3305,70300.0
2010-09-08 10:30:00,68.25,68.35,68.12,68.31,156800.0,51.3154,51.3906,51.2177,51.3606,156800.0
2010-09-08 10:40:00,68.31,68.43,68.19,68.19,123700.0,51.3606,51.4508,51.2703,51.2703,123700.0
2010-09-08 10:50:00,68.2,68.38,68.19,68.22,66400.0,51.2779,51.4132,51.2703,51.2929,66400.0
2010-09-08 11:00:00,68.21,68.4,68.19,68.36,62200.0,51.2854,51.4282,51.2703,51.3982,62200.0
2010-09-08 11:10:00,68.36,68.38,68.17,68.24,66500.0,51.3982,51.4132,51.2553,51.3079,66500.0
2010-09-08 11:20:00,68.24,68.27,68.06,68.1,66400.0,51.3079,51.3305,51.1726,51.2027,66400.0
2010-09-08 11:30:00,68.11,68.22,68.07,68.07,53000.0,51.2102,51.2929,51.1801,51.1801,53000.0
2010-09-08 11:40:00,68.06,68.19,68.03,68.17,28200.0,51.1726,51.2703,51.15,51.2553,28200.0
2010-09-08 11:50:00,68.17,68.26,68.12,68.23,75900.0,51.2553,51.323,51.2177,51.3004,75900.0
2010-09-08 12:00:00,68.23,68.39,68.23,68.34,127300.0,51.3004,51.4207,51.3004,51.3831,127300.0
2010-09-08 12:10:00,68.33,68.35,68.31,68.32,68400.0,51.3756,51.3906,51.3606,51.3681,68400.0
2010-09-08 12:20:00,68.31,68.43,68.29,68.39,82100.0,51.3606,51.4508,51.3455,51.4207,82100.0
2010-09-08 12:30:00,68.4,68.4,68.26,68.32,36000.0,51.4282,51.4282,51.323,51.3681,36000.0
2010-09-08 12:40:00,68.32,68.56,68.3,68.52,37700.0,51.3681,51.5485,51.353,51.5185,37700.0
2010-09-08 12:50:00,68.53,68.54,68.33,68.34,24300.0,51.526,51.5335,51.3756,51.3831,24300.0
2010-09-08 13:00:00,68.34,68.41,68.25,68.28,40200.0,51.3831,51.4357,51.3154,51.338,40200.0
2010-09-08 13:10:00,68.26,68.39,68.26,68.34,19700.0,51.323,51.4207,51.323,51.3831,19700.0
2010-09-08 13:20:00,68.34,68.49,68.34,68.39,39700.0,51.3831,51.4959,51.3831,51.4207,39700.0
2010-09-08 13:30:00,68.4,68.42,68.3,68.31,37500.0,51.4282,51.4433,51.353,51.3606,37500.0
2010-09-08 13:40:00,68.3,68.31,67.94,67.97,112700.0,51.353,51.3606,51.0824,51.1049,112700.0
2010-09-08 13:50:00,67.98,68.03,67.89,68.01,71700.0,51.1124,51.15,51.0448,51.135,71700.0
2010-09-08 14:00:00,68.03,68.08,67.85,68.01,91200.0,51.15,51.1876,51.0147,51.135,91200.0
2010-09-08 14:10:00,68.0,68.1,67.92,68.08,52800.0,51.1275,51.2027,51.0673,51.1876,52800.0
2010-09-08 14:20:00,68.06,68.17,68.0,68.13,49700.0,51.1726,51.2553,51.1275,51.2252,49700.0
2010-09-08 14:30:00,68.14,68.26,68.07,68.17,42300.0,51.2327,51.323,51.1801,51.2553,42300.0
2010-09-08 14:40:00,68.19,68.36,68.18,68.31,53500.0,51.2703,51.3982,51.2628,51.3606,53500.0
2010-09-08 14:50:00,68.31,68.31,68.19,68.29,35600.0,51.3606,51.3606,51.2703,51.3455,35600.0
2010-09-08 15:00:00,68.28,68.41,68.28,68.36,51300.0,51.338,51.4357,51.338,51.3982,51300.0
2010-09-08 15:10:00,68.36,68.37,68.14,68.16,70500.0,51.3982,51.4057,51.2327,51.2478,70500.0
2010-09-08 15:20:00,68.15,68.27,68.08,68.11,51700.0,51.2403,51.3305,51.1876,51.2102,51700.0
2010-09-08 15:30:00,68.08,68.28,68.03,68.17,78800.0,51.1876,51.338,51.15,51.2553,78800.0
2010-09-08 15:40:00,68.18,68.19,67.91,67.96,101800.0,51.2628,51.2703,51.0598,51.0974,101800.0
2010-09-08 15:50:00,67.95,68.11,67.91,68.03,349900.0,51.0899,51.2102,51.0598,51.15,349900.0
2010-09-09 09:30:00,68.97,69.0,68.38,68.72,103100.0,51.8568,51.8794,51.4132,51.6688,103100.0
2010-09-09 09:40:00,68.74,68.74,68.12,68.12,93600.0,51.6839,51.6839,51.2177,51.2177,93600.0
2010-09-09 09:50:00,68.11,68.38,68.09,68.36,111900.0,51.2102,51.4132,51.1951,51.3982,111900.0
2010-09-09 10:00:00,68.37,68.39,68.04,68.13,100000.0,51.4057,51.4207,51.1576,51.2252,100000.0
2010-09-09 10:10:00,68.14,68.17,67.91,67.99,157600.0,51.2327,51.2553,51.0598,51.12,157600.0
2010-09-09 10:20:00,67.99,68.13,67.93,68.05,40700.0,51.12,51.2252,51.0748,51.1651,40700.0
2010-09-09 10:30:00,68.06,68.09,67.85,68.01,47700.0,51.1726,51.1951,51.0147,51.135,47700.0
2010-09-09 10:40:00,68.03,68.07,67.94,68.03,36200.0,51.15,51.1801,51.0824,51.15,36200.0
2010-09-09 10:50:00,68.03,68.05,67.82,67.83,53700.0,51.15,51.1651,50.9921,50.9997,53700.0
2010-09-09 11:00:00,67.83,67.99,67.82,67.9,50400.0,50.9997,51.12,50.9921,51.0523,50400.0
2010-09-09 11:10:00,67.89,68.1,67.89,68.04,79400.0,51.0448,51.2027,51.0448,51.1576,79400.0
2010-09-09 11:20:00,68.03,68.1,68.03,68.08,48700.0,51.15,51.2027,51.15,51.1876,48700.0
2010-09-09 11:30:00,68.09,68.14,68.03,68.09,88800.0,51.1951,51.2327,51.15,51.1951,88800.0
2010-09-09 11:40:00,68.09,68.13,67.97,68.0,68200.0,51.1951,51.2252,51.1049,51.1275,68200.0
2010-09-09 11:50:00,68.0,68.01,67.8,67.8,31400.0,51.1275,51.135,50.9771,50.9771,31400.0
2010-09-09 12:00:00,67.81,67.91,67.75,67.88,37100.0,50.9846,51.0598,50.9395,51.0373,37100.0
2010-09-09 12:10:00,67.89,67.93,67.78,67.81,24100.0,51.0448,51.0748,50.9621,50.9846,24100.0
2010-09-09 12:20:00,67.83,67.92,67.79,67.87,26200.0,50.9997,51.0673,50.9696,51.0297,26200.0
2010-09-09 12:30:00,67.9,67.98,67.86,67.93,39300.0,51.0523,51.1124,51.0222,51.0748,39300.0
2010-09-09 12:40:00,67.93,67.97,67.72,67.77,67800.0,51.0748,51.1049,50.917,50.9545,67800.0
2010-09-09 12:50:00,67.77,67.83,67.58,67.58,52200.0,50.9545,50.9997,50.8117,50.8117,52200.0
2010-09-09 13:00:00,67.58,67.7,67.51,67.62,46800.0,50.8117,50.9019,50.7591,50.8418,46800.0
2010-09-09 13:10:00,67.63,67.64,67.4,67.6,44000.0,50.8493,50.8568,50.6764,50.8267,44000.0
2010-09-09 13:20:00,67.59,67.65,67.37,67.39,49500.0,50.8192,50.8643,50.6538,50.6688,49500.0
2010-09-09 13:30:00,67.4,67.51,67.32,67.45,38100.0,50.6764,50.7591,50.6162,50.7139,38100.0
2010-09-09 13:40:00,67.44,67.54,67.38,67.54,32400.0,50.7064,50.7816,50.6613,50.7816,32400.0
2010-09-09 13:50:00,67.54,67.55,67.31,67.39,73300.0,50.7816,50.7891,50.6087,50.6688,73300.0
2010-09-09 14:00:00,67.37,67.48,67.37,67.4,47900.0,50.6538,50.7365,50.6538,50.6764,47900.0
2010-09-09 14:10:00,67.4,67.45,67.25,67.32,90300.0,50.6764,50.7139,50.5636,50.6162,90300.0
2010-09-09 14:20:00,67.31,67.33,67.2,67.21,89700.0,50.6087,50.6237,50.526,50.5335,89700.0
2010-09-09 14:30:00,67.2,67.43,67.2,67.29,111800.0,50.526,50.6989,50.526,50.5936,111800.0
2010-09-09 14:40:00,67.3,67.33,67.23,67.32,64500.0,50.6012,50.6237,50.5485,50.6162,64500.0
2010-09-09 14:50:00,67.31,67.36,67.23,67.35,87600.0,50.6087,50.6463,50.5485,50.6388,87600.0
2010-09-09 15:00:00,67.35,67.49,67.33,67.41,87100.0,50.6388,50.744,50.6237,50.6839,87100.0
2010-09-09 15:10:00,67.41,67.5,67.4,67.47,80100.0,50.6839,50.7515,50.6764,50.729,80100.0
2010-09-09 15:20:00,67.47,67.52,67.43,67.5,77300.0,50.729,50.7666,50.6989,50.7515,77300.0
2010-09-09 15:30:00,67.51,67.57,67.45,67.5,184200.0,50.7591,50.8042,50.7139,50.7515,184200.0
2010-09-09 15:40:00,67.5,67.55,67.35,67.43,182000.0,50.7515,50.7891,50.6388,50.6989,182000.0
2010-09-09 15:50:00,67.42,67.42,67.24,67.33,288500.0,50.6914,50.6914,50.5561,50.6237,288500.0
2010-09-10 09:30:00,67.55,67.65,67.12,67.4,126400.0,50.7891,50.8643,50.4658,50.6764,126400.0
2010-09-10 09:40:00,67.4,67.56,67.28,67.49,68100.0,50.6764,50.7967,50.5861,50.744,68100.0
2010-09-10 09:50:00,67.51,67.97,67.49,67.96,83400.0,50.7591,51.1049,50.744,51.0974,83400.0
2010-09-10 10:00:00,67.95,67.97,67.74,67.88,65100.0,51.0899,51.1049,50.932,51.0373,65100.0
2010-09-10 10:10:00,67.88,68.12,67.74,68.12,51100.0,51.0373,51.2177,50.932,51.2177,51100.0
2010-09-10 10:20:00,68.1,68.29,68.1,68.25,72000.0,51.2027,51.3455,51.2027,51.3154,72000.0
2010-09-10 10:30:00,68.27,68.3,68.16,68.3,89300.0,51.3305,51.353,51.2478,51.353,89300.0
2010-09-10 10:40:00,68.3,68.35,68.21,68.26,118700.0,51.353,51.3906,51.2854,51.323,118700.0
2010-09-10 10:50:00,68.27,68.4,68.2,68.39,63700.0,51.3305,51.4282,51.2779,51.4207,63700.0
2010-09-10 11:00:00,68.39,68.4,68.27,68.32,62900.0,51.4207,51.4282,51.3305,51.3681,62900.0
2010-09-10 11:10:00,68.33,68.42,68.14,68.14,61500.0,51.3756,51.4433,51.2327,51.2327,61500.0
2010-09-10 11:20:00,68.15,68.32,68.14,68.32,82500.0,51.2403,51.3681,51.2327,51.3681,82500.0
2010-09-10 11:30:00,68.34,68.34,68.08,68.08,59500.0,51.3831,51.3831,51.1876,51.1876,59500.0
2010-09-10 11:40:00,68.09,68.15,68.0,68.0,53500.0,51.1951,51.2403,51.1275,51.1275,53500.0
2010-09-10 11:50:00,68.0,68.01,67.74,67.79,39600.0,51.1275,51.135,50.932,50.9696,39600.0
2010-09-10 12:00:00,67.79,67.79,67.52,67.54,55900.0,50.9696,50.9696,50.7666,50.7816,55900.0
2010-09-10 12:10:00,67.55,67.79,67.54,67.79,40700.0,50.7891,50.9696,50.7816,50.9696,40700.0
2010-09-10 12:20:00,67.8,67.88,67.78,67.88,37600.0,50.9771,51.0373,50.9621,51.0373,37600.0
2010-09-10 12:30:00,67.87,67.88,67.64,67.81,51300.0,51.0297,51.0373,50.8568,50.9846,51300.0
2010-09-10 12:40:00,67.79,67.86,67.7,67.79,41500.0,50.9696,51.0222,50.9019,50.9696,41500.0
2010-09-10 12:50:00,67.79,67.86,67.75,67.79,25000.0,50.9696,51.0222,50.9395,50.9696,25000.0
2010-09-10 13:00:00,67.81,67.87,67.74,67.77,55700.0,50.9846,51.0297,50.932,50.9545,55700.0
2010-09-10 13:10:00,67.78,67.79,67.71,67.72,39100.0,50.9621,50.9696,50.9094,50.917,39100.0
2010-09-10 13:20:00,67.73,67.76,67.68,67.74,40200.0,50.9245,50.947,50.8869,50.932,40200.0
2010-09-10 13:30:00,67.75,68.0,67.74,67.97,112100.0,50.9395,51.1275,50.932,51.1049,112100.0
2010-09-10 13:40:00,67.97,67.98,67.7,67.72,107100.0,51.1049,51.1124,50.9019,50.917,107100.0
2010-09-10 13:50:00,67.71,67.71,67.56,67.58,59500.0,50.9094,50.9094,50.7967,50.8117,59500.0
2010-09-10 14:00:00,67.57,67.63,67.53,67.58,123900.0,50.8042,50.8493,50.7741,50.8117,123900.0
2010-09-10 14:10:00,67.58,67.64,67.54,67.62,114200.0,50.8117,50.8568,50.7816,50.8418,114200.0
2010-09-10 14:20:00,67.62,67.74,67.58,67.7,88800.0,50.8418,50.932,50.8117,50.9019,88800.0
2010-09-10 14:30:00,67.68,67.73,67.66,67.68,78200.0,50.8869,50.9245,50.8718,50.8869,78200.0
2010-09-10 14:40:00,67.69,67.73,67.66,67.68,66300.0,50.8944,50.9245,50.8718,50.8869,66300.0
2010-09-10 14:50:00,67.67,67.76,67.67,67.75,29100.0,50.8794,50.947,50.8794,50.9395,29100.0
2010-09-10 15:00:00,67.75,67.77,67.6,67.61,54800.0,50.9395,50.9545,50.8267,50.8342,54800.0
2010-09-10 15:10:00,67.61,67.76,67.6,67.72,52100.0,50.8342,50.947,50.8267,50.917,52100.0
2010-09-10 15:20:00,67.72,67.84,67.68,67.8,58500.0,50.917,51.0072,50.8869,50.9771,58500.0
2010-09-10 15:30:00,67.81,67.86,67.74,67.74,58100.0,50.9846,51.0222,50.932,50.932,58100.0
2010-09-10 15:40:00,67.74,67.84,67.68,67.8,129500.0,50.932,51.0072,50.8869,50.9771,129500.0
2010-09-10 15:50:00,67.8,67.85,67.7,67.81,150600.0,50.9771,51.0147,50.9019,50.9846,150600.0
2010-09-13 09:30:00,68.81,69.0,68.61,68.96,166100.0,51.7365,51.8794,51.5861,51.8493,166100.0
2010-09-13 09:40:00,68.94,69.09,68.64,68.76,127900.0,51.8342,51.947,51.6087,51.6989,127900.0
2010-09-13 09:50:00,68.79,69.05,68.77,68.96,112500.0,51.7215,51.9169,51.7064,51.8493,112500.0
2010-09-13 10:00:00,68.95,69.09,68.85,69.01,98200.0,51.8418,51.947,51.7666,51.8869,98200.0
2010-09-13 10:10:00,69.0,69.24,68.96,69.16,133500.0,51.8794,52.0598,51.8493,51.9997,133500.0
2010-09-13 10:20:00,69.17,69.36,69.13,69.32,136700.0,52.0072,52.15,51.9771,52.12,136700.0
2010-09-13 10:30:00,69.34,69.53,69.34,69.45,238200.0,52.135,52.2778,52.135,52.2177,238200.0
2010-09-13 10:40:00,69.46,69.7,69.45,69.69,92900.0,52.2252,52.4057,52.2177,52.3981,92900.0
2010-09-13 10:50:00,69.7,69.73,69.59,69.73,107400.0,52.4057,52.4282,52.323,52.4282,107400.0
2010-09-13 11:00:00,69.72,69.78,69.68,69.71,141700.0,52.4207,52.4658,52.3906,52.4132,141700.0
2010-09-13 11:10:00,69.72,69.86,69.71,69.8,112900.0,52.4207,52.526,52.4132,52.4809,112900.0
2010-09-13 11:20:00,69.8,69.83,69.64,69.67,68600.0,52.4809,52.5034,52.3606,52.3831,68600.0
2010-09-13 11:30:00,69.67,69.71,69.52,69.56,70700.0,52.3831,52.4132,52.2703,52.3004,70700.0
2010-09-13 11:40:00,69.55,69.64,69.47,69.48,57200.0,52.2929,52.3606,52.2327,52.2403,57200.0
2010-09-13 11:50:00,69.47,69.63,69.46,69.58,39300.0,52.2327,52.353,52.2252,52.3154,39300.0
2010-09-13 12:00:00,69.57,69.67,69.52,69.56,87000.0,52.3079,52.3831,52.2703,52.3004,87000.0
2010-09-13 12:10:00,69.57,69.66,69.43,69.59,51000.0,52.3079,52.3756,52.2027,52.323,51000.0
2010-09-13 12:20:00,69.59,69.62,69.32,69.46,73500.0,52.323,52.3455,52.12,52.2252,73500.0
2010-09-13 12:30:00,69.45,69.53,69.28,69.49,42900.0,52.2177,52.2778,52.0899,52.2478,42900.0
2010-09-13 12:40:00,69.49,69.61,69.44,69.54,37800.0,52.2478,52.338,52.2102,52.2854,37800.0
2010-09-13 12:50:00,69.54,69.55,69.39,69.47,67100.0,52.2854,52.2929,52.1726,52.2327,67100.0
2010-09-13 13:00:00,69.47,69.52,69.37,69.42,29400.0,52.2327,52.2703,52.1575,52.1951,29400.0
2010-09-13 13:10:00,69.42,69.51,69.38,69.4,23700.0,52.1951,52.2628,52.1651,52.1801,23700.0
2010-09-13 13:20:00,69.4,69.68,69.4,69.6,51100.0,52.1801,52.3906,52.1801,52.3305,51100.0
2010-09-13 13:30:00,69.61,69.71,69.61,69.63,37600.0,52.338,52.4132,52.338,52.353,37600.0
2010-09-13 13:40:00,69.64,69.67,69.58,69.65,29000.0,52.3606,52.3831,52.3154,52.3681,29000.0
2010-09-13 13:50:00,69.65,69.68,69.6,69.62,62900.0,52.3681,52.3906,52.3305,52.3455,62900.0
2010-09-13 14:00:00,69.61,69.66,69.44,69.49,52900.0,52.338,52.3756,52.2102,52.2478,52900.0
2010-09-13 14:10:00,69.49,69.6,69.47,69.59,32000.0,52.2478,52.3305,52.2327,52.323,32000.0
2010-09-13 14:20:00,69.58,69.74,69.52,69.71,54200.0,52.3154,52.4357,52.2703,52.4132,54200.0
2010-09-13 14:30:00,69.71,69.81,69.66,69.8,98200.0,52.4132,52.4884,52.3756,52.4809,98200.0
2010-09-13 14:40:00,69.79,69.87,69.75,69.77,104100.0,52.4733,52.5335,52.4433,52.4583,104100.0
2010-09-13 14:50:00,69.77,69.89,69.77,69.89,91600.0,52.4583,52.5485,52.4583,52.5485,91600.0
2010-09-13 15:00:00,69.89,69.9,69.8,69.82,129000.0,52.5485,52.556,52.4809,52.4959,129000.0
2010-09-13 15:10:00,69.81,69.91,69.8,69.9,108200.0,52.4884,52.5636,52.4809,52.556,108200.0
2010-09-13 15:20:00,69.91,69.95,69.84,69.94,192900.0,52.5636,52.5936,52.5109,52.5861,192900.0
2010-09-13 15:30:00,69.94,69.96,69.89,69.96,195700.0,52.5861,52.6012,52.5485,52.6012,195700.0
2010-09-13 15:40:00,69.95,69.98,69.88,69.93,279200.0,52.5936,52.6162,52.541,52.5786,279200.0
2010-09-13 15:50:00,69.94,69.96,69.74,69.75,542600.0,52.5861,52.6012,52.4357,52.4433,542600.0
2010-09-14 09:30:00,69.69,69.7,69.26,69.57,189800.0,52.3981,52.4057,52.0748,52.3079,189800.0
2010-09-14 09:40:00,69.6,69.87,69.5,69.83,134400.0,52.3305,52.5335,52.2553,52.5034,134400.0
2010-09-14 09:50:00,69.83,69.94,69.82,69.87,105000.0,52.5034,52.5861,52.4959,52.5335,105000.0
2010-09-14 10:00:00,69.89,69.98,69.85,69.95,188900.0,52.5485,52.6162,52.5184,52.5936,188900.0
2010-09-14 10:10:00,69.95,70.31,69.95,70.27,485800.0,52.5936,52.8643,52.5936,52.8342,485800.0
2010-09-14 10:20:00,70.29,70.5,70.18,70.48,111900.0,52.8493,53.0072,52.7666,52.9921,111900.0
2010-09-14 10:30:00,70.48,70.69,70.3,70.33,197600.0,52.9921,53.15,52.8568,52.8793,197600.0
2010-09-14 10:40:00,70.33,70.63,70.23,70.57,93900.0,52.8793,53.1049,52.8042,53.0598,93900.0
2010-09-14 10:50:00,70.55,70.64,70.39,70.4,77900.0,53.0448,53.1124,52.9245,52.932,77900.0
2010-09-14 11:00:00,70.4,70.45,70.27,70.37,86800.0,52.932,52.9696,52.8342,52.9094,86800.0
2010-09-14 11:10:00,70.37,70.51,70.28,70.42,70800.0,52.9094,53.0147,52.8418,52.947,70800.0
2010-09-14 11:20:00,70.42,70.45,70.17,70.36,62000.0,52.947,52.9696,52.759,52.9019,62000.0
2010-09-14 11:30:00,70.36,70.45,70.2,70.22,62700.0,52.9019,52.9696,52.7816,52.7966,62700.0
2010-09-14 11:40:00,70.23,70.52,70.23,70.43,76400.0,52.8042,53.0222,52.8042,52.9545,76400.0
2010-09-14 11:50:00,70.43,70.6,70.39,70.57,66800.0,52.9545,53.0824,52.9245,53.0598,66800.0
2010-09-14 12:00:00,70.57,70.74,70.51,70.65,82500.0,53.0598,53.1876,53.0147,53.1199,82500.0
2010-09-14 12:10:00,70.67,70.71,70.55,70.66,66300.0,53.135,53.1651,53.0448,53.1275,66300.0
2010-09-14 12:20:00,70.65,70.78,70.59,70.73,65800.0,53.1199,53.2177,53.0748,53.1801,65800.0
2010-09-14 12:30:00,70.72,70.73,70.54,70.65,53300.0,53.1726,53.1801,53.0372,53.1199,53300.0
2010-09-14 12:40:00,70.66,70.68,70.46,70.51,70800.0,53.1275,53.1425,52.9771,53.0147,70800.0
2010-09-14 12:50:00,70.52,70.55,70.35,70.36,85500.0,53.0222,53.0448,52.8944,52.9019,85500.0
2010-09-14 13:00:00,70.35,70.45,70.33,70.42,49700.0,52.8944,52.9696,52.8793,52.947,49700.0
2010-09-14 13:10:00,70.42,70.5,70.27,70.35,89800.0,52.947,53.0072,52.8342,52.8944,89800.0
2010-09-14 13:20:00,70.34,70.35,70.17,70.26,103300.0,52.8869,52.8944,52.759,52.8267,103300.0
2010-09-14 13:30:00,70.27,70.34,70.18,70.18,77500.0,52.8342,52.8869,52.7666,52.7666,77500.0
2010-09-14 13:40:00,70.19,70.21,69.96,70.06,87800.0,52.7741,52.7891,52.6012,52.6763,87800.0
2010-09-14 13:50:00,70.08,70.27,70.04,70.24,66100.0,52.6914,52.8342,52.6613,52.8117,66100.0
2010-09-14 14:00:00,70.25,70.3,70.18,70.28,43600.0,52.8192,52.8568,52.7666,52.8418,43600.0
2010-09-14 14:10:00,70.28,70.32,70.2,70.29,37800.0,52.8418,52.8718,52.7816,52.8493,37800.0
2010-09-14 14:20:00,70.28,70.32,70.19,70.22,72400.0,52.8418,52.8718,52.7741,52.7966,72400.0
2010-09-14 14:30:00,70.22,70.3,70.16,70.25,122200.0,52.7966,52.8568,52.7515,52.8192,122200.0
2010-09-14 14:40:00,70.26,70.35,70.23,70.29,69700.0,52.8267,52.8944,52.8042,52.8493,69700.0
2010-09-14 14:50:00,70.29,70.35,70.25,70.26,58700.0,52.8493,52.8944,52.8192,52.8267,58700.0
2010-09-14 15:00:00,70.25,70.33,70.25,70.29,77700.0,52.8192,52.8793,52.8192,52.8493,77700.0
2010-09-14 15:10:00,70.28,70.32,70.14,70.17,79600.0,52.8418,52.8718,52.7365,52.759,79600.0
2010-09-14 15:20:00,70.18,70.27,70.14,70.14,72000.0,52.7666,52.8342,52.7365,52.7365,72000.0
2010-09-14 15:30:00,70.16,70.3,70.15,70.26,116800.0,52.7515,52.8568,52.744,52.8267,116800.0
2010-09-14 15:40:00,70.28,70.29,70.01,70.09,221600.0,52.8418,52.8493,52.6387,52.6989,221600.0
2010-09-14 15:50:00,70.09,70.1,69.96,70.02,315900.0,52.6989,52.7064,52.6012,52.6463,315900.0
2010-09-15 09:30:00,69.66,69.92,69.35,69.4,175200.0,52.3756,52.5711,52.1425,52.1801,175200.0
2010-09-15 09:40:00,69.4,69.7,69.39,69.7,193200.0,52.1801,52.4057,52.1726,52.4057,193200.0
2010-09-15 09:50:00,69.7,70.08,69.68,70.07,141200.0,52.4057,52.6914,52.3906,52.6839,141200.0
2010-09-15 10:00:00,70.06,70.17,69.8,69.95,86400.0,52.6763,52.759,52.4809,52.5936,86400.0
2010-09-15 10:10:00,69.97,70.24,69.87,70.07,88600.0,52.6087,52.8117,52.5335,52.6839,88600.0
2010-09-15 10:20:00,70.07,70.15,69.94,69.96,66100.0,52.6839,52.744,52.5861,52.6012,66100.0
2010-09-15 10:30:00,69.95,70.01,69.8,69.97,111600.0,52.5936,52.6387,52.4809,52.6087,111600.0
2010-09-15 10:40:00,69.97,70.11,69.94,70.0,76700.0,52.6087,52.7139,52.5861,52.6312,76700.0
2010-09-15 10:50:00,70.0,70.21,69.92,70.21,56100.0,52.6312,52.7891,52.5711,52.7891,56100.0
2010-09-15 11:00:00,70.23,70.23,69.98,70.01,71700.0,52.8042,52.8042,52.6162,52.6387,71700.0
2010-09-15 11:10:00,70.01,70.1,69.99,70.02,68000.0,52.6387,52.7064,52.6237,52.6463,68000.0
2010-09-15 11:20:00,70.01,70.18,70.0,70.06,47400.0,52.6387,52.7666,52.6312,52.6763,47400.0
2010-09-15 11:30:00,70.04,70.19,70.0,70.12,67300.0,52.6613,52.7741,52.6312,52.7215,67300.0
2010-09-15 11:40:00,70.13,70.21,70.12,70.15,52100.0,52.729,52.7891,52.7215,52.744,52100.0
2010-09-15 11:50:00,70.14,70.3,70.08,70.25,70600.0,52.7365,52.8568,52.6914,52.8192,70600.0
2010-09-15 12:00:00,70.26,70.35,70.15,70.22,82900.0,52.8267,52.8944,52.744,52.7966,82900.0
2010-09-15 12:10:00,70.22,70.32,70.16,70.21,62500.0,52.7966,52.8718,52.7515,52.7891,62500.0
2010-09-15 12:20:00,70.22,70.35,70.21,70.25,60000.0,52.7966,52.8944,52.7891,52.8192,60000.0
2010-09-15 12:30:00,70.24,70.27,70.15,70.22,36800.0,52.8117,52.8342,52.744,52.7966,36800.0
2010-09-15 12:40:00,70.22,70.24,70.08,70.18,40700.0,52.7966,52.8117,52.6914,52.7666,40700.0
2010-09-15 12:50:00,70.2,70.28,70.18,70.19,44400.0,52.7816,52.8418,52.7666,52.7741,44400.0
2010-09-15 13:00:00,70.2,70.49,70.18,70.47,52300.0,52.7816,52.9996,52.7666,52.9846,52300.0
2010-09-15 13:10:00,70.47,70.54,70.4,70.54,68900.0,52.9846,53.0372,52.932,53.0372,68900.0
2010-09-15 13:20:00,70.54,70.56,70.29,70.29,38600.0,53.0372,53.0523,52.8493,52.8493,38600.0
2010-09-15 13:30:00,70.28,70.33,70.23,70.32,39300.0,52.8418,52.8793,52.8042,52.8718,39300.0
2010-09-15 13:40:00,70.32,70.4,70.28,70.29,28500.0,52.8718,52.932,52.8418,52.8493,28500.0
2010-09-15 13:50:00,70.28,70.49,70.27,70.48,53600.0,52.8418,52.9996,52.8342,52.9921,53600.0
2010-09-15 14:00:00,70.48,70.55,70.43,70.44,39200.0,52.9921,53.0448,52.9545,52.9621,39200.0
2010-09-15 14:10:00,70.45,70.52,70.26,70.27,38700.0,52.9696,53.0222,52.8267,52.8342,38700.0
2010-09-15 14:20:00,70.28,70.37,70.22,70.24,59000.0,52.8418,52.9094,52.7966,52.8117,59000.0
2010-09-15 14:30:00,70.23,70.28,70.1,70.21,63500.0,52.8042,52.8418,52.7064,52.7891,63500.0
2010-09-15 14:40:00,70.2,70.21,70.06,70.07,63600.0,52.7816,52.7891,52.6763,52.6839,63600.0
2010-09-15 14:50:00,70.08,70.24,70.06,70.19,89800.0,52.6914,52.8117,52.6763,52.7741,89800.0
2010-09-15 15:00:00,70.19,70.25,70.16,70.19,97900.0,52.7741,52.8192,52.7515,52.7741,97900.0
2010-09-15 15:10:00,70.19,70.28,70.11,70.21,106100.0,52.7741,52.8418,52.7139,52.7891,106100.0
2010-09-15 15:20:00,70.22,70.32,70.06,70.22,225100.0,52.7966,52.8718,52.6763,52.7966,225100.0
2010-09-15 15:30:00,70.23,70.32,70.18,70.24,162900.0,52.8042,52.8718,52.7666,52.8117,162900.0
2010-09-15 15:40:00,70.24,70.25,70.0,70.1,205900.0,52.8117,52.8192,52.6312,52.7064,205900.0
2010-09-15 15:50:00,70.1,70.22,70.03,70.08,259800.0,52.7064,52.7966,52.6538,52.6914,259800.0
2010-09-16 09:30:00,70.12,70.6,70.0,70.59,92500.0,52.7215,53.0824,52.6312,53.0748,92500.0
2010-09-16 09:40:00,70.56,70.58,70.02,70.26,87200.0,53.0523,53.0673,52.6463,52.8267,87200.0
2010-09-16 09:50:00,70.26,70.42,70.18,70.33,93900.0,52.8267,52.947,52.7666,52.8793,93900.0
2010-09-16 10:00:00,70.28,70.49,70.0,70.43,93500.0,52.8418,52.9996,52.6312,52.9545,93500.0
2010-09-16 10:10:00,70.44,70.52,70.29,70.3,101800.0,52.9621,53.0222,52.8493,52.8568,101800.0
2010-09-16 10:20:00,70.3,70.5,70.23,70.26,67400.0,52.8568,53.0072,52.8042,52.8267,67400.0
2010-09-16 10:30:00,70.26,70.31,70.01,70.01,56300.0,52.8267,52.8643,52.6387,52.6387,56300.0
2010-09-16 10:40:00,70.01,70.29,70.0,70.16,97100.0,52.6387,52.8493,52.6312,52.7515,97100.0
2010-09-16 10:50:00,70.15,70.19,70.03,70.09,36300.0,52.744,52.7741,52.6538,52.6989,36300.0
2010-09-16 11:00:00,70.1,70.15,70.01,70.04,32000.0,52.7064,52.744,52.6387,52.6613,32000.0
2010-09-16 11:10:00,70.04,70.09,69.95,70.02,89700.0,52.6613,52.6989,52.5936,52.6463,89700.0
2010-09-16 11:20:00,69.99,70.03,69.78,69.86,92300.0,52.6237,52.6538,52.4658,52.526,92300.0
2010-09-16 11:30:00,69.87,69.99,69.76,69.94,44900.0,52.5335,52.6237,52.4508,52.5861,44900.0
2010-09-16 11:40:00,69.92,69.92,69.8,69.87,21800.0,52.5711,52.5711,52.4809,52.5335,21800.0
2010-09-16 11:50:00,69.87,69.87,69.77,69.8,28300.0,52.5335,52.5335,52.4583,52.4809,28300.0
2010-09-16 12:00:00,69.82,69.93,69.79,69.84,35200.0,52.4959,52.5786,52.4733,52.5109,35200.0
2010-09-16 12:10:00,69.84,69.86,69.78,69.83,28300.0,52.5109,52.526,52.4658,52.5034,28300.0
2010-09-16 12:20:00,69.82,69.84,69.69,69.72,41200.0,52.4959,52.5109,52.3981,52.4207,41200.0
2010-09-16 12:30:00,69.73,69.79,69.7,69.74,43600.0,52.4282,52.4733,52.4057,52.4357,43600.0
2010-09-16 12:40:00,69.75,69.86,69.72,69.75,55300.0,52.4433,52.526,52.4207,52.4433,55300.0
2010-09-16 12:50:00,69.76,69.98,69.75,69.97,46900.0,52.4508,52.6162,52.4433,52.6087,46900.0
2010-09-16 13:00:00,69.95,69.96,69.75,69.76,42000.0,52.5936,52.6012,52.4433,52.4508,42000.0
2010-09-16 13:10:00,69.75,69.76,69.63,69.69,48200.0,52.4433,52.4508,52.353,52.3981,48200.0
2010-09-16 13:20:00,69.69,69.71,69.63,69.71,37600.0,52.3981,52.4132,52.353,52.4132,37600.0
2010-09-16 13:30:00,69.71,69.73,69.63,69.73,18500.0,52.4132,52.4282,52.353,52.4282,18500.0
2010-09-16 13:40:00,69.73,69.85,69.7,69.72,30500.0,52.4282,52.5184,52.4057,52.4207,30500.0
2010-09-16 13:50:00,69.72,69.72,69.64,69.69,31900.0,52.4207,52.4207,52.3606,52.3981,31900.0
2010-09-16 14:00:00,69.69,69.81,69.65,69.7,46800.0,52.3981,52.4884,52.3681,52.4057,46800.0
2010-09-16 14:10:00,69.71,69.76,69.66,69.66,37000.0,52.4132,52.4508,52.3756,52.3756,37000.0
2010-09-16 14:20:00,69.66,69.81,69.65,69.75,40200.0,52.3756,52.4884,52.3681,52.4433,40200.0
2010-09-16 14:30:00,69.76,69.8,69.73,69.78,27300.0,52.4508,52.4809,52.4282,52.4658,27300.0
2010-09-16 14:40:00,69.78,69.83,69.75,69.76,31000.0,52.4658,52.5034,52.4433,52.4508,31000.0
2010-09-16 14:50:00,69.75,69.8,69.69,69.75,35100.0,52.4433,52.4809,52.3981,52.4433,35100.0
2010-09-16 15:00:00,69.76,69.87,69.75,69.78,54800.0,52.4508,52.5335,52.4433,52.4658,54800.0
2010-09-16 15:10:00,69.79,69.83,69.71,69.8,74900.0,52.4733,52.5034,52.4132,52.4809,74900.0
2010-09-16 15:20:00,69.8,69.81,69.65,69.69,112400.0,52.4809,52.4884,52.3681,52.3981,112400.0
2010-09-16 15:30:00,69.69,69.77,69.62,69.69,162400.0,52.3981,52.4583,52.3455,52.3981,162400.0
2010-09-16 15:40:00,69.7,69.72,69.57,69.65,116700.0,52.4057,52.4207,52.3079,52.3681,116700.0
2010-09-16 15:50:00,69.64,69.73,69.6,69.65,205400.0,52.3606,52.4282,52.3305,52.3681,205400.0
2010-09-17 09:30:00,70.21,70.25,69.99,70.13,630600.0,52.7891,52.8192,52.6237,52.729,630600.0
2010-09-17 09:40:00,70.11,70.19,69.72,69.97,136000.0,52.7139,52.7741,52.4207,52.6087,136000.0
2010-09-17 09:50:00,69.97,70.06,69.73,69.87,138700.0,52.6087,52.6763,52.4282,52.5335,138700.0
2010-09-17 10:00:00,69.9,70.12,69.77,70.1,134500.0,52.556,52.7215,52.4583,52.7064,134500.0
2010-09-17 10:10:00,70.08,70.23,69.98,70.23,117600.0,52.6914,52.8042,52.6162,52.8042,117600.0
2010-09-17 10:20:00,70.22,70.56,70.19,70.5,176200.0,52.7966,53.0523,52.7741,53.0072,176200.0
2010-09-17 10:30:00,70.51,70.59,70.27,70.57,108100.0,53.0147,53.0748,52.8342,53.0598,108100.0
2010-09-17 10:40:00,70.59,71.0,70.46,70.97,212200.0,53.0748,53.3831,52.9771,53.3605,212200.0
2010-09-17 10:50:00,70.97,71.0,70.73,70.8,120800.0,53.3605,53.3831,53.1801,53.2327,120800.0
2010-09-17 11:00:00,70.79,71.21,70.78,71.01,158500.0,53.2252,53.541,53.2177,53.3906,158500.0
2010-09-17 11:10:00,71.0,71.03,70.95,71.0,73600.0,53.3831,53.4057,53.3455,53.3831,73600.0
2010-09-17 11:20:00,71.0,71.01,70.82,70.88,119900.0,53.3831,53.3906,53.2478,53.2929,119900.0
2010-09-17 11:30:00,70.88,70.89,70.67,70.78,91500.0,53.2929,53.3004,53.135,53.2177,91500.0
2010-09-17 11:40:00,70.79,70.85,70.7,70.78,73100.0,53.2252,53.2703,53.1575,53.2177,73100.0
2010-09-17 11:50:00,70.78,70.99,70.78,70.92,37700.0,53.2177,53.3756,53.2177,53.323,37700.0
2010-09-17 12:00:00,70.93,71.3,70.92,71.27,144900.0,53.3305,53.6087,53.323,53.5861,144900.0
2010-09-17 12:10:00,71.28,71.39,71.22,71.37,103600.0,53.5936,53.6763,53.5485,53.6613,103600.0
2010-09-17 12:20:00,71.37,71.48,71.23,71.48,66200.0,53.6613,53.744,53.556,53.744,66200.0
2010-09-17 12:30:00,71.48,71.7,71.47,71.53,132500.0,53.744,53.9094,53.7365,53.7816,132500.0
2010-09-17 12:40:00,71.53,71.53,71.39,71.44,55800.0,53.7816,53.7816,53.6763,53.7139,55800.0
2010-09-17 12:50:00,71.45,71.55,71.37,71.5,75300.0,53.7214,53.7966,53.6613,53.759,75300.0
2010-09-17 13:00:00,71.5,71.52,71.27,71.28,69800.0,53.759,53.7741,53.5861,53.5936,69800.0
2010-09-17 13:10:00,71.28,71.32,71.2,71.24,97000.0,53.5936,53.6237,53.5335,53.5636,97000.0
2010-09-17 13:20:00,71.25,71.48,71.25,71.45,39500.0,53.5711,53.744,53.5711,53.7214,39500.0
2010-09-17 13:30:00,71.45,71.61,71.44,71.58,59100.0,53.7214,53.8417,53.7139,53.8192,59100.0
2010-09-17 13:40:00,71.58,71.7,71.55,71.66,69800.0,53.8192,53.9094,53.7966,53.8793,69800.0
2010-09-17 13:50:00,71.67,71.87,71.66,71.82,87600.0,53.8869,54.0372,53.8793,53.9996,87600.0
2010-09-17 14:00:00,71.83,72.17,71.79,72.13,370400.0,54.0072,54.2628,53.9771,54.2327,370400.0
2010-09-17 14:10:00,72.13,72.37,72.13,72.15,248700.0,54.2327,54.4132,54.2327,54.2478,248700.0
2010-09-17 14:20:00,72.17,72.34,72.09,72.34,164700.0,54.2628,54.3906,54.2026,54.3906,164700.0
2010-09-17 14:30:00,72.33,72.43,72.32,72.38,164100.0,54.3831,54.4583,54.3756,54.4207,164100.0
2010-09-17 14:40:00,72.39,72.45,72.25,72.27,161500.0,54.4282,54.4733,54.3229,54.338,161500.0
2010-09-17 14:50:00,72.28,72.3,72.24,72.27,92800.0,54.3455,54.3605,54.3154,54.338,92800.0
2010-09-17 15:00:00,72.26,72.28,72.09,72.14,158000.0,54.3305,54.3455,54.2026,54.2402,158000.0
2010-09-17 15:10:00,72.14,72.24,72.0,72.24,190400.0,54.2402,54.3154,54.135,54.3154,190400.0
2010-09-17 15:20:00,72.24,72.27,71.9,71.91,128000.0,54.3154,54.338,54.0598,54.0673,128000.0
2010-09-17 15:30:00,71.92,72.21,71.92,72.1,156900.0,54.0748,54.2929,54.0748,54.2102,156900.0
2010-09-17 15:40:00,72.12,72.38,72.09,72.29,179000.0,54.2252,54.4207,54.2026,54.353,179000.0
2010-09-17 15:50:00,72.29,72.47,72.28,72.41,452400.0,54.353,54.4884,54.3455,54.4432,452400.0
2010-09-20 09:30:00,72.71,72.71,72.25,72.5,318000.0,54.6688,54.6688,54.3229,54.5109,318000.0
2010-09-20 09:40:00,72.5,72.53,72.35,72.45,258800.0,54.5109,54.5335,54.3981,54.4733,258800.0
2010-09-20 09:50:00,72.45,72.82,72.45,72.63,194100.0,54.4733,54.7515,54.4733,54.6087,194100.0
2010-09-20 10:00:00,72.64,72.9,72.5,72.89,138600.0,54.6162,54.8117,54.5109,54.8041,138600.0
2010-09-20 10:10:00,72.87,72.97,72.84,72.96,143400.0,54.7891,54.8643,54.7666,54.8568,143400.0
2010-09-20 10:20:00,72.96,72.99,72.92,72.96,73100.0,54.8568,54.8793,54.8267,54.8568,73100.0
2010-09-20 10:30:00,72.95,73.15,72.94,72.96,157500.0,54.8493,54.9996,54.8417,54.8568,157500.0
2010-09-20 10:40:00,72.96,73.0,72.85,72.85,108000.0,54.8568,54.8869,54.7741,54.7741,108000.0
2010-09-20 10:50:00,72.89,72.98,72.84,72.91,88500.0,54.8041,54.8718,54.7666,54.8192,88500.0
2010-09-20 11:00:00,72.91,73.15,72.9,73.05,73800.0,54.8192,54.9996,54.8117,54.9244,73800.0
2010-09-20 11:10:00,73.05,73.11,73.01,73.08,62200.0,54.9244,54.9696,54.8944,54.947,62200.0
2010-09-20 11:20:00,73.09,73.13,73.01,73.11,43000.0,54.9545,54.9846,54.8944,54.9696,43000.0
2010-09-20 11:30:00,73.1,73.25,73.09,73.18,74600.0,54.962,55.0748,54.9545,55.0222,74600.0
2010-09-20 11:40:00,73.18,73.24,73.15,73.21,192500.0,55.0222,55.0673,54.9996,55.0447,192500.0
2010-09-20 11:50:00,73.21,73.22,73.15,73.2,79400.0,55.0447,55.0523,54.9996,55.0372,79400.0
2010-09-20 12:00:00,73.2,73.24,73.12,73.15,58200.0,55.0372,55.0673,54.9771,54.9996,58200.0
2010-09-20 12:10:00,73.14,73.23,73.12,73.15,63700.0,54.9921,55.0598,54.9771,54.9996,63700.0
2010-09-20 12:20:00,73.15,73.16,73.02,73.04,83800.0,54.9996,55.0072,54.9019,54.9169,83800.0
2010-09-20 12:30:00,73.05,73.07,72.9,72.99,95100.0,54.9244,54.9395,54.8117,54.8793,95100.0
2010-09-20 12:40:00,72.98,72.99,72.92,72.97,68200.0,54.8718,54.8793,54.8267,54.8643,68200.0
2010-09-20 12:50:00,72.97,72.99,72.91,72.95,52200.0,54.8643,54.8793,54.8192,54.8493,52200.0
2010-09-20 13:00:00,72.97,73.04,72.9,72.99,127700.0,54.8643,54.9169,54.8117,54.8793,127700.0
2010-09-20 13:10:00,73.0,73.1,72.97,73.06,59200.0,54.8869,54.962,54.8643,54.932,59200.0
2010-09-20 13:20:00,73.06,73.25,73.04,73.24,74500.0,54.932,55.0748,54.9169,55.0673,74500.0
2010-09-20 13:30:00,73.23,73.25,73.12,73.22,63300.0,55.0598,55.0748,54.9771,55.0523,63300.0
2010-09-20 13:40:00,73.23,73.24,73.16,73.22,58200.0,55.0598,55.0673,55.0072,55.0523,58200.0
2010-09-20 13:50:00,73.22,73.25,73.16,73.22,49700.0,55.0523,55.0748,55.0072,55.0523,49700.0
2010-09-20 14:00:00,73.21,73.23,73.11,73.15,89000.0,55.0447,55.0598,54.9696,54.9996,89000.0
2010-09-20 14:10:00,73.15,73.19,73.08,73.18,58300.0,54.9996,55.0297,54.947,55.0222,58300.0
2010-09-20 14:20:00,73.18,73.35,73.17,73.31,177600.0,55.0222,55.15,55.0147,55.1199,177600.0
2010-09-20 14:30:00,73.32,73.42,73.31,73.35,77200.0,55.1275,55.2026,55.1199,55.15,77200.0
2010-09-20 14:40:00,73.37,73.4,73.31,73.32,65300.0,55.165,55.1876,55.1199,55.1275,65300.0
2010-09-20 14:50:00,73.32,73.4,73.32,73.39,100100.0,55.1275,55.1876,55.1275,55.1801,100100.0
2010-09-20 15:00:00,73.39,73.48,73.34,73.47,120700.0,55.1801,55.2478,55.1425,55.2402,120700.0
2010-09-20 15:10:00,73.46,73.58,73.45,73.53,149300.0,55.2327,55.3229,55.2252,55.2853,149300.0
2010-09-20 15:20:00,73.53,73.64,73.37,73.42,164700.0,55.2853,55.3681,55.165,55.2026,164700.0
2010-09-20 15:30:00,73.43,73.67,73.43,73.63,116800.0,55.2102,55.3906,55.2102,55.3605,116800.0
2010-09-20 15:40:00,73.64,73.69,73.58,73.62,178900.0,55.3681,55.4056,55.3229,55.353,178900.0
2010-09-20 15:50:00,73.62,73.7,73.54,73.59,312800.0,55.353,55.4132,55.2929,55.3305,312800.0
2010-09-21 09:30:00,73.37,73.38,72.26,73.05,459100.0,55.165,55.1726,54.3305,54.9244,459100.0
2010-09-21 09:40:00,73.02,73.33,72.98,73.03,225500.0,54.9019,55.135,54.8718,54.9094,225500.0
2010-09-21 09:50:00,73.0,73.09,72.98,73.01,145800.0,54.8869,54.9545,54.8718,54.8944,145800.0
2010-09-21 10:00:00,73.02,73.19,73.0,73.14,119400.0,54.9019,55.0297,54.8869,54.9921,119400.0
2010-09-21 10:10:00,73.13,73.18,72.98,73.18,195100.0,54.9846,55.0222,54.8718,55.0222,195100.0
2010-09-21 10:20:00,73.18,73.5,73.17,73.43,130200.0,55.0222,55.2628,55.0147,55.2102,130200.0
2010-09-21 10:30:00,73.46,73.62,73.31,73.35,105100.0,55.2327,55.353,55.1199,55.15,105100.0
2010-09-21 10:40:00,73.36,73.45,73.31,73.37,65400.0,55.1575,55.2252,55.1199,55.165,65400.0
2010-09-21 10:50:00,73.38,73.43,73.31,73.39,83700.0,55.1726,55.2102,55.1199,55.1801,83700.0
2010-09-21 11:00:00,73.38,73.52,73.2,73.46,96400.0,55.1726,55.2778,55.0372,55.2327,96400.0
2010-09-21 11:10:00,73.46,73.61,73.42,73.44,97700.0,55.2327,55.3455,55.2026,55.2177,97700.0
2010-09-21 11:20:00,73.44,73.5,73.15,73.19,150400.0,55.2177,55.2628,54.9996,55.0297,150400.0
2010-09-21 11:30:00,73.2,73.28,73.18,73.2,106000.0,55.0372,55.0974,55.0222,55.0372,106000.0
2010-09-21 11:40:00,73.2,73.22,72.96,72.99,167000.0,55.0372,55.0523,54.8568,54.8793,167000.0
2010-09-21 11:50:00,72.99,73.14,72.97,73.1,61600.0,54.8793,54.9921,54.8643,54.962,61600.0
2010-09-21 12:00:00,73.12,73.12,72.97,72.98,70700.0,54.9771,54.9771,54.8643,54.8718,70700.0
2010-09-21 12:10:00,72.99,73.02,72.89,72.94,88500.0,54.8793,54.9019,54.8041,54.8417,88500.0
2010-09-21 12:20:00,72.94,72.96,72.8,72.83,44800.0,54.8417,54.8568,54.7365,54.759,44800.0
2010-09-21 12:30:00,72.82,72.92,72.81,72.85,60400.0,54.7515,54.8267,54.744,54.7741,60400.0
2010-09-21 12:40:00,72.84,72.91,72.84,72.9,42900.0,54.7666,54.8192,54.7666,54.8117,42900.0
2010-09-21 12:50:00,72.9,72.99,72.88,72.94,59800.0,54.8117,54.8793,54.7966,54.8417,59800.0
2010-09-21 13:00:00,72.94,73.01,72.89,72.91,65200.0,54.8417,54.8944,54.8041,54.8192,65200.0
2010-09-21 13:10:00,72.91,73.02,72.86,73.01,87600.0,54.8192,54.9019,54.7816,54.8944,87600.0
2010-09-21 13:20:00,73.02,73.02,72.93,72.99,106500.0,54.9019,54.9019,54.8342,54.8793,106500.0
2010-09-21 13:30:00,72.99,73.05,72.95,72.98,42800.0,54.8793,54.9244,54.8493,54.8718,42800.0
2010-09-21 13:40:00,72.99,73.01,72.93,72.98,64100.0,54.8793,54.8944,54.8342,54.8718,64100.0
2010-09-21 13:50:00,72.98,73.01,72.82,72.86,79200.0,54.8718,54.8944,54.7515,54.7816,79200.0
2010-09-21 14:00:00,72.85,72.98,72.82,72.84,95800.0,54.7741,54.8718,54.7515,54.7666,95800.0
2010-09-21 14:10:00,72.86,73.1,72.62,73.05,197000.0,54.7816,54.962,54.6011,54.9244,197000.0
2010-09-21 14:20:00,73.01,73.18,72.88,73.04,205800.0,54.8944,55.0222,54.7966,54.9169,205800.0
2010-09-21 14:30:00,73.04,73.2,72.9,73.15,376100.0,54.9169,55.0372,54.8117,54.9996,376100.0
2010-09-21 14:40:00,73.16,73.17,72.95,73.0,280600.0,55.0072,55.0147,54.8493,54.8869,280600.0
2010-09-21 14:50:00,73.0,73.08,72.82,73.04,210600.0,54.8869,54.947,54.7515,54.9169,210600.0
2010-09-21 15:00:00,73.07,73.24,72.98,73.19,126700.0,54.9395,55.0673,54.8718,55.0297,126700.0
2010-09-21 15:10:00,73.17,73.23,72.95,73.21,89200.0,55.0147,55.0598,54.8493,55.0447,89200.0
2010-09-21 15:20:00,73.23,73.23,73.06,73.13,180800.0,55.0598,55.0598,54.932,54.9846,180800.0
2010-09-21 15:30:00,73.11,73.13,72.75,73.0,198800.0,54.9696,54.9846,54.6989,54.8869,198800.0
2010-09-21 15:40:00,72.98,73.09,72.87,72.97,212800.0,54.8718,54.9545,54.7891,54.8643,212800.0
2010-09-21 15:50:00,72.97,73.08,72.92,73.01,294800.0,54.8643,54.947,54.8267,54.8944,294800.0
2010-09-22 09:30:00,73.07,73.09,72.67,72.99,190900.0,54.9395,54.9545,54.6387,54.8793,190900.0
2010-09-22 09:40:00,73.0,73.2,72.9,72.99,172200.0,54.8869,55.0372,54.8117,54.8793,172200.0
2010-09-22 09:50:00,72.99,73.0,72.67,72.82,73600.0,54.8793,54.8869,54.6387,54.7515,73600.0
2010-09-22 10:00:00,72.82,72.83,72.54,72.82,99500.0,54.7515,54.759,54.541,54.7515,99500.0
2010-09-22 10:10:00,72.81,73.0,72.77,72.94,80400.0,54.744,54.8869,54.7139,54.8417,80400.0
2010-09-22 10:20:00,72.92,72.98,72.47,72.48,86200.0,54.8267,54.8718,54.4884,54.4959,86200.0
2010-09-22 10:30:00,72.48,72.56,72.25,72.36,113600.0,54.4959,54.556,54.3229,54.4057,113600.0
2010-09-22 10:40:00,72.36,72.65,72.29,72.54,92300.0,54.4057,54.6237,54.353,54.541,92300.0
2010-09-22 10:50:00,72.54,72.59,72.31,72.52,100800.0,54.541,54.5786,54.3681,54.526,100800.0
2010-09-22 11:00:00,72.52,72.63,72.39,72.45,59000.0,54.526,54.6087,54.4282,54.4733,59000.0
2010-09-22 11:10:00,72.44,72.44,72.2,72.39,85000.0,54.4658,54.4658,54.2854,54.4282,85000.0
2010-09-22 11:20:00,72.39,72.49,72.29,72.42,127400.0,54.4282,54.5034,54.353,54.4508,127400.0
2010-09-22 11:30:00,72.41,72.45,72.35,72.4,76000.0,54.4432,54.4733,54.3981,54.4357,76000.0
2010-09-22 11:40:00,72.4,72.49,72.4,72.43,51400.0,54.4357,54.5034,54.4357,54.4583,51400.0
2010-09-22 11:50:00,72.43,72.64,72.4,72.57,77700.0,54.4583,54.6162,54.4357,54.5635,77700.0
2010-09-22 12:00:00,72.59,72.61,72.48,72.56,35400.0,54.5786,54.5936,54.4959,54.556,35400.0
2010-09-22 12:10:00,72.56,72.68,72.5,72.57,46500.0,54.556,54.6463,54.5109,54.5635,46500.0
2010-09-22 12:20:00,72.57,72.6,72.46,72.51,52500.0,54.5635,54.5861,54.4808,54.5184,52500.0
2010-09-22 12:30:00,72.51,72.61,72.45,72.46,50200.0,54.5184,54.5936,54.4733,54.4808,50200.0
2010-09-22 12:40:00,72.46,72.48,72.31,72.32,89600.0,54.4808,54.4959,54.3681,54.3756,89600.0
2010-09-22 12:50:00,72.31,72.31,72.07,72.14,124000.0,54.3681,54.3681,54.1876,54.2402,124000.0
2010-09-22 13:00:00,72.14,72.15,71.88,71.98,136300.0,54.2402,54.2478,54.0448,54.1199,136300.0
2010-09-22 13:10:00,71.96,71.99,71.86,71.91,87700.0,54.1049,54.1275,54.0297,54.0673,87700.0
2010-09-22 13:20:00,71.9,72.04,71.86,72.02,82000.0,54.0598,54.1651,54.0297,54.15,82000.0
2010-09-22 13:30:00,72.03,72.15,71.97,72.01,140200.0,54.1575,54.2478,54.1124,54.1425,140200.0
2010-09-22 13:40:00,72.01,72.04,71.93,72.02,84800.0,54.1425,54.1651,54.0823,54.15,84800.0
2010-09-22 13:50:00,72.03,72.16,72.03,72.15,133000.0,54.1575,54.2553,54.1575,54.2478,133000.0
2010-09-22 14:00:00,72.15,72.18,71.91,71.95,101500.0,54.2478,54.2703,54.0673,54.0974,101500.0
2010-09-22 14:10:00,71.96,72.01,71.87,71.88,94700.0,54.1049,54.1425,54.0372,54.0448,94700.0
2010-09-22 14:20:00,71.87,72.05,71.85,72.04,76500.0,54.0372,54.1726,54.0222,54.1651,76500.0
2010-09-22 14:30:00,72.04,72.15,72.0,72.14,99800.0,54.1651,54.2478,54.135,54.2402,99800.0
2010-09-22 14:40:00,72.14,72.16,72.01,72.01,80900.0,54.2402,54.2553,54.1425,54.1425,80900.0
2010-09-22 14:50:00,72.04,72.1,71.98,72.09,63200.0,54.1651,54.2102,54.1199,54.2026,63200.0
2010-09-22 15:00:00,72.08,72.2,72.08,72.16,89800.0,54.1951,54.2854,54.1951,54.2553,89800.0
2010-09-22 15:10:00,72.15,72.2,71.99,72.0,145500.0,54.2478,54.2854,54.1275,54.135,145500.0
2010-09-22 15:20:00,72.01,72.03,71.85,71.87,113400.0,54.1425,54.1575,54.0222,54.0372,113400.0
2010-09-22 15:30:00,71.87,72.07,71.85,71.99,150500.0,54.0372,54.1876,54.0222,54.1275,150500.0
2010-09-22 15:40:00,71.99,72.07,71.9,71.92,141300.0,54.1275,54.1876,54.0598,54.0748,141300.0
2010-09-22 15:50:00,71.93,72.1,71.87,72.07,243700.0,54.0823,54.2102,54.0372,54.1876,243700.0
2010-09-23 09:30:00,71.5,71.5,70.51,71.06,331800.0,53.759,53.759,53.0147,53.4282,331800.0
2010-09-23 09:40:00,71.06,71.7,71.05,71.62,245900.0,53.4282,53.9094,53.4207,53.8493,245900.0
2010-09-23 09:50:00,71.61,71.67,71.1,71.2,143000.0,53.8417,53.8869,53.4583,53.5335,143000.0
2010-09-23 10:00:00,71.2,71.76,71.2,71.73,143000.0,53.5335,53.9545,53.5335,53.932,143000.0
2010-09-23 10:10:00,71.74,71.78,71.43,71.49,75100.0,53.9395,53.9696,53.7064,53.7515,75100.0
2010-09-23 10:20:00,71.49,71.75,71.41,71.73,51900.0,53.7515,53.947,53.6914,53.932,51900.0
2010-09-23 10:30:00,71.76,71.98,71.69,71.94,71300.0,53.9545,54.1199,53.9019,54.0899,71300.0
2010-09-23 10:40:00,71.94,72.06,71.92,71.93,64300.0,54.0899,54.1801,54.0748,54.0823,64300.0
2010-09-23 10:50:00,71.93,72.1,71.87,72.05,100900.0,54.0823,54.2102,54.0372,54.1726,100900.0
2010-09-23 11:00:00,72.04,72.06,71.95,71.98,65300.0,54.1651,54.1801,54.0974,54.1199,65300.0
2010-09-23 11:10:00,71.98,72.12,71.95,72.1,44600.0,54.1199,54.2252,54.0974,54.2102,44600.0
2010-09-23 11:20:00,72.12,72.28,72.07,72.27,67500.0,54.2252,54.3455,54.1876,54.338,67500.0
2010-09-23 11:30:00,72.27,72.57,72.27,72.51,115000.0,54.338,54.5635,54.338,54.5184,115000.0
2010-09-23 11:40:00,72.5,72.5,72.33,72.46,53100.0,54.5109,54.5109,54.3831,54.4808,53100.0
2010-09-23 11:50:00,72.45,72.47,72.27,72.3,52200.0,54.4733,54.4884,54.338,54.3605,52200.0
2010-09-23 12:00:00,72.29,72.3,72.05,72.1,71700.0,54.353,54.3605,54.1726,54.2102,71700.0
2010-09-23 12:10:00,72.1,72.15,72.0,72.03,56600.0,54.2102,54.2478,54.135,54.1575,56600.0
2010-09-23 12:20:00,72.03,72.08,71.93,71.97,54000.0,54.1575,54.1951,54.0823,54.1124,54000.0
2010-09-23 12:30:00,71.98,72.01,71.86,71.9,49700.0,54.1199,54.1425,54.0297,54.0598,49700.0
2010-09-23 12:40:00,71.92,71.95,71.86,71.93,26900.0,54.0748,54.0974,54.0297,54.0823,26900.0
2010-09-23 12:50:00,71.93,72.16,71.93,72.13,69900.0,54.0823,54.2553,54.0823,54.2327,69900.0
2010-09-23 13:00:00,72.13,72.29,72.13,72.29,34300.0,54.2327,54.353,54.2327,54.353,34300.0
2010-09-23 13:10:00,72.29,72.31,71.99,72.0,65100.0,54.353,54.3681,54.1275,54.135,65100.0
2010-09-23 13:20:00,72.0,72.08,71.95,71.97,65800.0,54.135,54.1951,54.0974,54.1124,65800.0
2010-09-23 13:30:00,71.96,72.05,71.91,71.94,60000.0,54.1049,54.1726,54.0673,54.0899,60000.0
2010-09-23 13:40:00,71.94,71.95,71.69,71.71,99600.0,54.0899,54.0974,53.9019,53.9169,99600.0
2010-09-23 13:50:00,71.7,71.77,71.64,71.69,109800.0,53.9094,53.962,53.8643,53.9019,109800.0
2010-09-23 14:00:00,71.69,71.79,71.65,71.74,85400.0,53.9019,53.9771,53.8718,53.9395,85400.0
2010-09-23 14:10:00,71.74,71.76,71.67,71.71,111800.0,53.9395,53.9545,53.8869,53.9169,111800.0
2010-09-23 14:20:00,71.7,71.77,71.66,71.73,83600.0,53.9094,53.962,53.8793,53.932,83600.0
2010-09-23 14:30:00,71.75,71.88,71.72,71.73,67700.0,53.947,54.0448,53.9245,53.932,67700.0
2010-09-23 14:40:00,71.73,71.74,71.59,71.64,70100.0,53.932,53.9395,53.8267,53.8643,70100.0
2010-09-23 14:50:00,71.64,71.65,71.36,71.47,127900.0,53.8643,53.8718,53.6538,53.7365,127900.0
2010-09-23 15:00:00,71.46,71.53,71.32,71.42,92000.0,53.729,53.7816,53.6237,53.6989,92000.0
2010-09-23 15:10:00,71.41,71.53,71.31,71.53,91000.0,53.6914,53.7816,53.6162,53.7816,91000.0
2010-09-23 15:20:00,71.52,71.62,71.28,71.31,87400.0,53.7741,53.8493,53.5936,53.6162,87400.0
2010-09-23 15:30:00,71.31,71.36,71.07,71.12,161600.0,53.6162,53.6538,53.4357,53.4733,161600.0
2010-09-23 15:40:00,71.09,71.2,71.03,71.09,150200.0,53.4508,53.5335,53.4057,53.4508,150200.0
2010-09-23 15:50:00,71.08,71.25,71.05,71.2,224500.0,53.4433,53.5711,53.4207,53.5335,224500.0
2010-09-24 09:30:00,71.89,72.67,71.89,72.56,162300.0,54.0523,54.6387,54.0523,54.556,162300.0
2010-09-24 09:40:00,72.59,72.99,72.59,72.62,161800.0,54.5786,54.8793,54.5786,54.6011,161800.0
2010-09-24 09:50:00,72.61,72.86,72.46,72.71,252200.0,54.5936,54.7816,54.4808,54.6688,252200.0
2010-09-24 10:00:00,72.69,72.75,72.5,72.64,154200.0,54.6538,54.6989,54.5109,54.6162,154200.0
2010-09-24 10:10:00,72.62,72.7,72.53,72.55,116500.0,54.6011,54.6613,54.5335,54.5485,116500.0
2010-09-24 10:20:00,72.55,72.65,72.48,72.59,116000.0,54.5485,54.6237,54.4959,54.5786,116000.0
2010-09-24 10:30:00,72.59,72.6,72.4,72.58,159100.0,54.5786,54.5861,54.4357,54.5711,159100.0
2010-09-24 10:40:00,72.58,72.59,72.42,72.44,93900.0,54.5711,54.5786,54.4508,54.4658,93900.0
2010-09-24 10:50:00,72.43,72.49,72.28,72.45,122000.0,54.4583,54.5034,54.3455,54.4733,122000.0
2010-09-24 11:00:00,72.43,72.5,72.38,72.43,114400.0,54.4583,54.5109,54.4207,54.4583,114400.0
2010-09-24 11:10:00,72.44,72.54,72.39,72.5,72300.0,54.4658,54.541,54.4282,54.5109,72300.0
2010-09-24 11:20:00,72.5,72.58,72.43,72.51,56700.0,54.5109,54.5711,54.4583,54.5184,56700.0
2010-09-24 11:30:00,72.51,72.56,72.46,72.49,56200.0,54.5184,54.556,54.4808,54.5034,56200.0
2010-09-24 11:40:00,72.49,72.49,72.3,72.36,84800.0,54.5034,54.5034,54.3605,54.4057,84800.0
2010-09-24 11:50:00,72.34,72.47,72.3,72.31,109300.0,54.3906,54.4884,54.3605,54.3681,109300.0
2010-09-24 12:00:00,72.32,72.32,72.11,72.16,108400.0,54.3756,54.3756,54.2177,54.2553,108400.0
2010-09-24 12:10:00,72.16,72.3,72.13,72.28,50600.0,54.2553,54.3605,54.2327,54.3455,50600.0
2010-09-24 12:20:00,72.28,72.31,72.14,72.28,52500.0,54.3455,54.3681,54.2402,54.3455,52500.0
2010-09-24 12:30:00,72.28,72.53,72.28,72.53,68000.0,54.3455,54.5335,54.3455,54.5335,68000.0
2010-09-24 12:40:00,72.52,72.6,72.41,72.57,68500.0,54.526,54.5861,54.4432,54.5635,68500.0
2010-09-24 12:50:00,72.57,72.58,72.43,72.49,27100.0,54.5635,54.5711,54.4583,54.5034,27100.0
2010-09-24 13:00:00,72.5,72.53,72.38,72.38,36100.0,54.5109,54.5335,54.4207,54.4207,36100.0
2010-09-24 13:10:00,72.38,72.43,72.34,72.38,35200.0,54.4207,54.4583,54.3906,54.4207,35200.0
2010-09-24 13:20:00,72.38,72.49,72.34,72.47,29300.0,54.4207,54.5034,54.3906,54.4884,29300.0
2010-09-24 13:30:00,72.46,72.55,72.41,72.51,43200.0,54.4808,54.5485,54.4432,54.5184,43200.0
2010-09-24 13:40:00,72.5,72.51,72.22,72.26,73500.0,54.5109,54.5184,54.3004,54.3305,73500.0
2010-09-24 13:50:00,72.26,72.3,72.18,72.19,45300.0,54.3305,54.3605,54.2703,54.2778,45300.0
2010-09-24 14:00:00,72.19,72.31,72.11,72.13,76800.0,54.2778,54.3681,54.2177,54.2327,76800.0
2010-09-24 14:10:00,72.13,72.14,71.9,71.98,99000.0,54.2327,54.2402,54.0598,54.1199,99000.0
2010-09-24 14:20:00,71.98,72.1,71.96,72.03,64000.0,54.1199,54.2102,54.1049,54.1575,64000.0
2010-09-24 14:30:00,72.04,72.25,72.02,72.19,97900.0,54.1651,54.3229,54.15,54.2778,97900.0
2010-09-24 14:40:00,72.2,72.27,72.18,72.24,75500.0,54.2854,54.338,54.2703,54.3154,75500.0
2010-09-24 14:50:00,72.23,72.41,72.22,72.38,93500.0,54.3079,54.4432,54.3004,54.4207,93500.0
2010-09-24 15:00:00,72.38,72.41,72.29,72.36,60000.0,54.4207,54.4432,54.353,54.4057,60000.0
2010-09-24 15:10:00,72.35,72.57,72.35,72.52,159400.0,54.3981,54.5635,54.3981,54.526,159400.0
2010-09-24 15:20:00,72.51,72.59,72.45,72.5,80100.0,54.5184,54.5786,54.4733,54.5109,80100.0
2010-09-24 15:30:00,72.5,72.6,72.45,72.56,87200.0,54.5109,54.5861,54.4733,54.556,87200.0
2010-09-24 15:40:00,72.57,72.61,72.48,72.54,111400.0,54.5635,54.5936,54.4959,54.541,111400.0
2010-09-24 15:50:00,72.55,72.64,72.49,72.59,172500.0,54.5485,54.6162,54.5034,54.5786,172500.0
2010-09-27 09:30:00,72.85,72.94,72.29,72.3,83800.0,54.7741,54.8417,54.353,54.3605,83800.0
2010-09-27 09:40:00,72.3,72.42,72.01,72.14,96300.0,54.3605,54.4508,54.1425,54.2402,96300.0
2010-09-27 09:50:00,72.19,72.3,72.02,72.16,77500.0,54.2778,54.3605,54.15,54.2553,77500.0
2010-09-27 10:00:00,72.16,72.38,72.1,72.38,58500.0,54.2553,54.4207,54.2102,54.4207,58500.0
2010-09-27 10:10:00,72.35,72.4,72.16,72.33,77200.0,54.3981,54.4357,54.2553,54.3831,77200.0
2010-09-27 10:20:00,72.33,72.65,72.19,72.64,65200.0,54.3831,54.6237,54.2778,54.6162,65200.0
2010-09-27 10:30:00,72.62,72.62,72.39,72.53,59300.0,54.6011,54.6011,54.4282,54.5335,59300.0
2010-09-27 10:40:00,72.5,72.67,72.47,72.58,39100.0,54.5109,54.6387,54.4884,54.5711,39100.0
2010-09-27 10:50:00,72.56,72.6,72.47,72.57,38400.0,54.556,54.5861,54.4884,54.5635,38400.0
2010-09-27 11:00:00,72.58,72.63,72.35,72.36,46000.0,54.5711,54.6087,54.3981,54.4057,46000.0
2010-09-27 11:10:00,72.36,72.42,72.16,72.2,57600.0,54.4057,54.4508,54.2553,54.2854,57600.0
2010-09-27 11:20:00,72.21,72.24,72.1,72.13,84200.0,54.2929,54.3154,54.2102,54.2327,84200.0
2010-09-27 11:30:00,72.13,72.18,72.01,72.02,62300.0,54.2327,54.2703,54.1425,54.15,62300.0
2010-09-27 11:40:00,72.01,72.06,71.91,71.94,71400.0,54.1425,54.1801,54.0673,54.0899,71400.0
2010-09-27 11:50:00,71.94,71.98,71.9,71.92,45100.0,54.0899,54.1199,54.0598,54.0748,45100.0
2010-09-27 12:00:00,71.92,72.11,71.92,72.07,61800.0,54.0748,54.2177,54.0748,54.1876,61800.0
2010-09-27 12:10:00,72.06,72.26,72.06,72.14,48700.0,54.1801,54.3305,54.1801,54.2402,48700.0
2010-09-27 12:20:00,72.14,72.3,72.04,72.27,36200.0,54.2402,54.3605,54.1651,54.338,36200.0
2010-09-27 12:30:00,72.29,72.29,72.15,72.23,48200.0,54.353,54.353,54.2478,54.3079,48200.0
2010-09-27 12:40:00,72.23,72.29,72.16,72.27,31300.0,54.3079,54.353,54.2553,54.338,31300.0
2010-09-27 12:50:00,72.26,72.31,72.21,72.26,26000.0,54.3305,54.3681,54.2929,54.3305,26000.0
2010-09-27 13:00:00,72.26,72.47,72.11,72.38,59400.0,54.3305,54.4884,54.2177,54.4207,59400.0
2010-09-27 13:10:00,72.39,72.48,72.38,72.43,42900.0,54.4282,54.4959,54.4207,54.4583,42900.0
2010-09-27 13:20:00,72.44,72.44,72.28,72.28,51300.0,54.4658,54.4658,54.3455,54.3455,51300.0
2010-09-27 13:30:00,72.27,72.29,72.24,72.28,47700.0,54.338,54.353,54.3154,54.3455,47700.0
2010-09-27 13:40:00,72.28,72.31,72.22,72.28,122400.0,54.3455,54.3681,54.3004,54.3455,122400.0
2010-09-27 13:50:00,72.28,72.54,72.25,72.41,105600.0,54.3455,54.541,54.3229,54.4432,105600.0
2010-09-27 14:00:00,72.4,72.55,72.4,72.54,54800.0,54.4357,54.5485,54.4357,54.541,54800.0
2010-09-27 14:10:00,72.54,72.54,72.43,72.46,63600.0,54.541,54.541,54.4583,54.4808,63600.0
2010-09-27 14:20:00,72.47,72.59,72.42,72.58,38700.0,54.4884,54.5786,54.4508,54.5711,38700.0
2010-09-27 14:30:00,72.58,72.61,72.42,72.5,73700.0,54.5711,54.5936,54.4508,54.5109,73700.0
2010-09-27 14:40:00,72.51,72.65,72.5,72.61,63800.0,54.5184,54.6237,54.5109,54.5936,63800.0
2010-09-27 14:50:00,72.61,72.62,72.43,72.46,51800.0,54.5936,54.6011,54.4583,54.4808,51800.0
2010-09-27 15:00:00,72.45,72.54,72.4,72.52,63900.0,54.4733,54.541,54.4357,54.526,63900.0
2010-09-27 15:10:00,72.52,72.55,72.47,72.55,40900.0,54.526,54.5485,54.4884,54.5485,40900.0
2010-09-27 15:20:00,72.55,72.61,72.47,72.48,55000.0,54.5485,54.5936,54.4884,54.4959,55000.0
2010-09-27 15:30:00,72.48,72.48,72.26,72.28,74700.0,54.4959,54.4959,54.3305,54.3455,74700.0
2010-09-27 15:40:00,72.29,72.33,72.22,72.28,96900.0,54.353,54.3831,54.3004,54.3455,96900.0
2010-09-27 15:50:00,72.28,72.28,72.02,72.15,220900.0,54.3455,54.3455,54.15,54.2478,220900.0
2010-09-28 09:30:00,71.93,71.99,71.29,71.47,84300.0,54.309,54.3543,53.8258,53.9617,84300.0
2010-09-28 09:40:00,71.4,71.44,70.95,71.18,115200.0,53.9088,53.939,53.5691,53.7427,115200.0
2010-09-28 09:50:00,71.16,71.5,71.14,71.2,62400.0,53.7276,53.9843,53.7125,53.7578,62400.0
2010-09-28 10:00:00,71.17,71.17,70.71,70.74,189200.0,53.7352,53.7352,53.3879,53.4105,189200.0
2010-09-28 10:10:00,70.71,70.78,70.52,70.53,243600.0,53.3879,53.4407,53.2444,53.2519,243600.0
2010-09-28 10:20:00,70.53,70.81,70.43,70.81,201500.0,53.2519,53.4634,53.1764,53.4634,201500.0
2010-09-28 10:30:00,70.81,70.87,70.63,70.8,174400.0,53.4634,53.5087,53.3274,53.4558,174400.0
2010-09-28 10:40:00,70.81,71.18,70.77,71.04,112800.0,53.4634,53.7427,53.4332,53.637,112800.0
2010-09-28 10:50:00,71.04,71.1,70.89,71.05,126300.0,53.637,53.6823,53.5238,53.6446,126300.0
2010-09-28 11:00:00,71.03,71.23,70.99,71.01,228500.0,53.6295,53.7805,53.5993,53.6144,228500.0
2010-09-28 11:10:00,71.01,71.39,71.01,71.37,119000.0,53.6144,53.9013,53.6144,53.8862,119000.0
2010-09-28 11:20:00,71.37,71.5,71.31,71.46,88600.0,53.8862,53.9843,53.8409,53.9541,88600.0
2010-09-28 11:30:00,71.49,71.79,71.48,71.66,123100.0,53.9768,54.2033,53.9692,54.1051,123100.0
2010-09-28 11:40:00,71.67,71.82,71.64,71.73,101300.0,54.1127,54.2259,54.09,54.158,101300.0
2010-09-28 11:50:00,71.74,71.74,71.43,71.52,87600.0,54.1655,54.1655,53.9315,53.9994,87600.0
2010-09-28 12:00:00,71.5,71.56,71.18,71.34,73800.0,53.9843,54.0296,53.7427,53.8635,73800.0
2010-09-28 12:10:00,71.36,71.51,71.26,71.5,91700.0,53.8786,53.9919,53.8031,53.9843,91700.0
2010-09-28 12:20:00,71.52,71.73,71.52,71.59,61600.0,53.9994,54.158,53.9994,54.0523,61600.0
2010-09-28 12:30:00,71.6,71.74,71.59,71.71,27700.0,54.0598,54.1655,54.0523,54.1429,27700.0
2010-09-28 12:40:00,71.7,71.81,71.64,71.75,33400.0,54.1353,54.2184,54.09,54.1731,33400.0
2010-09-28 12:50:00,71.76,71.8,71.72,71.74,22200.0,54.1806,54.2108,54.1504,54.1655,22200.0
2010-09-28 13:00:00,71.75,71.78,71.47,71.47,46300.0,54.1731,54.1957,53.9617,53.9617,46300.0
2010-09-28 13:10:00,71.48,71.65,71.43,71.6,23600.0,53.9692,54.0976,53.9315,54.0598,23600.0
2010-09-28 13:20:00,71.61,71.69,71.56,71.58,32500.0,54.0674,54.1278,54.0296,54.0447,32500.0
2010-09-28 13:30:00,71.57,71.63,71.5,71.54,89900.0,54.0372,54.0825,53.9843,54.0145,89900.0
2010-09-28 13:40:00,71.53,71.56,71.41,71.47,69700.0,54.007,54.0296,53.9164,53.9617,69700.0
2010-09-28 13:50:00,71.47,71.79,71.46,71.73,61800.0,53.9617,54.2033,53.9541,54.158,61800.0
2010-09-28 14:00:00,71.74,71.76,71.6,71.72,35900.0,54.1655,54.1806,54.0598,54.1504,35900.0
2010-09-28 14:10:00,71.74,71.8,71.68,71.76,36000.0,54.1655,54.2108,54.1202,54.1806,36000.0
2010-09-28 14:20:00,71.75,71.77,71.55,71.56,36000.0,54.1731,54.1882,54.0221,54.0296,36000.0
2010-09-28 14:30:00,71.56,71.6,71.41,71.48,94000.0,54.0296,54.0598,53.9164,53.9692,94000.0
2010-09-28 14:40:00,71.48,71.54,71.32,71.44,100900.0,53.9692,54.0145,53.8484,53.939,100900.0
2010-09-28 14:50:00,71.42,71.61,71.42,71.49,79900.0,53.9239,54.0674,53.9239,53.9768,79900.0
2010-09-28 15:00:00,71.49,71.55,71.39,71.53,80400.0,53.9768,54.0221,53.9013,54.007,80400.0
2010-09-28 15:10:00,71.53,71.6,71.42,71.49,148500.0,54.007,54.0598,53.9239,53.9768,148500.0
2010-09-28 15:20:00,71.48,71.6,71.45,71.52,83100.0,53.9692,54.0598,53.9466,53.9994,83100.0
2010-09-28 15:30:00,71.53,71.7,71.51,71.64,207100.0,54.007,54.1353,53.9919,54.09,207100.0
2010-09-28 15:40:00,71.66,71.81,71.59,71.69,275800.0,54.1051,54.2184,54.0523,54.1278,275800.0
2010-09-28 15:50:00,71.7,71.74,71.56,71.56,547900.0,54.1353,54.1655,54.0296,54.0296,547900.0
2010-09-29 09:30:00,71.27,71.28,70.91,71.09,152800.0,53.8107,53.8182,53.5389,53.6748,152800.0
2010-09-29 09:40:00,71.13,71.47,71.06,71.26,60500.0,53.705,53.9617,53.6521,53.8031,60500.0
2010-09-29 09:50:00,71.25,71.26,70.85,71.16,89700.0,53.7956,53.8031,53.4936,53.7276,89700.0
2010-09-29 10:00:00,71.2,71.72,71.16,71.7,108900.0,53.7578,54.1504,53.7276,54.1353,108900.0
2010-09-29 10:10:00,71.67,71.85,71.53,71.58,85700.0,54.1127,54.2486,54.007,54.0447,85700.0
2010-09-29 10:20:00,71.58,71.62,71.38,71.5,96300.0,54.0447,54.0749,53.8937,53.9843,96300.0
2010-09-29 10:30:00,71.54,71.75,71.48,71.56,61600.0,54.0145,54.1731,53.9692,54.0296,61600.0
2010-09-29 10:40:00,71.56,71.8,71.55,71.76,77300.0,54.0296,54.2108,54.0221,54.1806,77300.0
2010-09-29 10:50:00,71.78,71.78,71.53,71.56,43400.0,54.1957,54.1957,54.007,54.0296,43400.0
2010-09-29 11:00:00,71.55,71.83,71.49,71.83,79900.0,54.0221,54.2335,53.9768,54.2335,79900.0
2010-09-29 11:10:00,71.8,71.92,71.79,71.85,80800.0,54.2108,54.3014,54.2033,54.2486,80800.0
2010-09-29 11:20:00,71.84,71.95,71.81,71.91,72400.0,54.241,54.3241,54.2184,54.2939,72400.0
2010-09-29 11:30:00,71.9,72.17,71.9,72.13,81800.0,54.2863,54.4902,54.2863,54.46,81800.0
2010-09-29 11:40:00,72.12,72.2,72.11,72.16,65100.0,54.4524,54.5128,54.4449,54.4826,65100.0
2010-09-29 11:50:00,72.17,72.29,72.17,72.24,51200.0,54.4902,54.5808,54.4902,54.543,51200.0
2010-09-29 12:00:00,72.24,72.27,72.14,72.21,82300.0,54.543,54.5657,54.4675,54.5204,82300.0
2010-09-29 12:10:00,72.21,72.26,72.15,72.19,48600.0,54.5204,54.5581,54.4751,54.5053,48600.0
2010-09-29 12:20:00,72.18,72.27,72.18,72.2,63000.0,54.4977,54.5657,54.4977,54.5128,63000.0
2010-09-29 12:30:00,72.21,72.23,72.1,72.13,62900.0,54.5204,54.5355,54.4373,54.46,62900.0
2010-09-29 12:40:00,72.12,72.12,71.94,72.1,31500.0,54.4524,54.4524,54.3165,54.4373,31500.0
2010-09-29 12:50:00,72.1,72.26,72.07,72.16,51100.0,54.4373,54.5581,54.4147,54.4826,51100.0
2010-09-29 13:00:00,72.16,72.21,71.97,71.97,30600.0,54.4826,54.5204,54.3392,54.3392,30600.0
2010-09-29 13:10:00,71.98,72.07,71.97,72.0,27100.0,54.3467,54.4147,54.3392,54.3618,27100.0
2010-09-29 13:20:00,72.01,72.02,71.82,71.84,104600.0,54.3694,54.3769,54.2259,54.241,104600.0
2010-09-29 13:30:00,71.84,71.85,71.61,71.64,66800.0,54.241,54.2486,54.0674,54.09,66800.0
2010-09-29 13:40:00,71.64,71.74,71.59,71.73,28600.0,54.09,54.1655,54.0523,54.158,28600.0
2010-09-29 13:50:00,71.75,71.86,71.72,71.82,31400.0,54.1731,54.2561,54.1504,54.2259,31400.0
2010-09-29 14:00:00,71.8,72.02,71.8,71.94,50000.0,54.2108,54.3769,54.2108,54.3165,50000.0
2010-09-29 14:10:00,71.94,71.98,71.86,71.86,51700.0,54.3165,54.3467,54.2561,54.2561,51700.0
2010-09-29 14:20:00,71.86,71.86,71.76,71.81,60100.0,54.2561,54.2561,54.1806,54.2184,60100.0
2010-09-29 14:30:00,71.79,71.86,71.79,71.82,53600.0,54.2033,54.2561,54.2033,54.2259,53600.0
2010-09-29 14:40:00,71.82,71.95,71.8,71.85,48200.0,54.2259,54.3241,54.2108,54.2486,48200.0
2010-09-29 14:50:00,71.85,71.87,71.76,71.83,38400.0,54.2486,54.2637,54.1806,54.2335,38400.0
2010-09-29 15:00:00,71.83,71.85,71.65,71.66,82500.0,54.2335,54.2486,54.0976,54.1051,82500.0
2010-09-29 15:10:00,71.65,71.7,71.48,71.51,124500.0,54.0976,54.1353,53.9692,53.9919,124500.0
2010-09-29 15:20:00,71.52,71.61,71.48,71.5,68800.0,53.9994,54.0674,53.9692,53.9843,68800.0
2010-09-29 15:30:00,71.51,71.56,71.43,71.5,74700.0,53.9919,54.0296,53.9315,53.9843,74700.0
2010-09-29 15:40:00,71.51,71.65,71.4,71.62,119500.0,53.9919,54.0976,53.9088,54.0749,119500.0
2010-09-29 15:50:00,71.64,71.74,71.59,71.72,193500.0,54.09,54.1655,54.0523,54.1504,193500.0
2010-09-30 09:30:00,72.08,72.29,71.2,71.2,249300.0,54.4222,54.5808,53.7578,53.7578,249300.0
2010-09-30 09:40:00,71.29,71.54,71.05,71.38,390300.0,53.8258,54.0145,53.6446,53.8937,390300.0
2010-09-30 09:50:00,71.32,71.4,70.9,71.18,244300.0,53.8484,53.9088,53.5313,53.7427,244300.0
2010-09-30 10:00:00,71.2,71.22,70.9,70.98,146100.0,53.7578,53.7729,53.5313,53.5917,146100.0
2010-09-30 10:10:00,70.97,70.98,70.7,70.7,202000.0,53.5842,53.5917,53.3803,53.3803,202000.0
2010-09-30 10:20:00,70.7,70.79,70.32,70.78,324900.0,53.3803,53.4483,53.0934,53.4407,324900.0
2010-09-30 10:30:00,70.78,71.2,70.78,71.02,232100.0,53.4407,53.7578,53.4407,53.6219,232100.0
2010-09-30 10:40:00,71.02,71.04,70.7,70.75,105400.0,53.6219,53.637,53.3803,53.4181,105400.0
2010-09-30 10:50:00,70.74,70.91,70.5,70.6,140300.0,53.4105,53.5389,53.2293,53.3048,140300.0
2010-09-30 11:00:00,70.58,70.71,70.32,70.33,160900.0,53.2897,53.3879,53.0934,53.1009,160900.0
2010-09-30 11:10:00,70.34,70.34,70.02,70.08,230400.0,53.1085,53.1085,52.8669,52.9122,230400.0
2010-09-30 11:20:00,70.08,70.2,69.7,69.71,224600.0,52.9122,53.0028,52.6253,52.6328,224600.0
2010-09-30 11:30:00,69.71,69.73,69.43,69.49,289700.0,52.6328,52.6479,52.4214,52.4667,289700.0
2010-09-30 11:40:00,69.51,69.93,69.51,69.84,151500.0,52.4818,52.7989,52.4818,52.731,151500.0
2010-09-30 11:50:00,69.88,69.91,69.65,69.75,141100.0,52.7612,52.7838,52.5875,52.663,141100.0
2010-09-30 12:00:00,69.75,69.79,69.49,69.57,73200.0,52.663,52.6932,52.4667,52.5271,73200.0
2010-09-30 12:10:00,69.54,69.66,69.42,69.64,77700.0,52.5045,52.5951,52.4139,52.58,77700.0
2010-09-30 12:20:00,69.63,69.71,69.58,69.67,54300.0,52.5724,52.6328,52.5347,52.6026,54300.0
2010-09-30 12:30:00,69.67,69.92,69.64,69.81,108400.0,52.6026,52.7914,52.58,52.7083,108400.0
2010-09-30 12:40:00,69.82,69.92,69.8,69.82,142900.0,52.7159,52.7914,52.7008,52.7159,142900.0
2010-09-30 12:50:00,69.81,69.84,69.6,69.65,157700.0,52.7083,52.731,52.5498,52.5875,157700.0
2010-09-30 13:00:00,69.67,69.81,69.66,69.71,92300.0,52.6026,52.7083,52.5951,52.6328,92300.0
2010-09-30 13:10:00,69.72,69.84,69.64,69.67,80400.0,52.6404,52.731,52.58,52.6026,80400.0
2010-09-30 13:20:00,69.71,69.71,69.47,69.62,96900.0,52.6328,52.6328,52.4516,52.5649,96900.0
2010-09-30 13:30:00,69.63,69.84,69.55,69.71,64700.0,52.5724,52.731,52.512,52.6328,64700.0
2010-09-30 13:40:00,69.73,69.84,69.7,69.75,42700.0,52.6479,52.731,52.6253,52.663,42700.0
2010-09-30 13:50:00,69.73,69.88,69.72,69.85,108200.0,52.6479,52.7612,52.6404,52.7385,108200.0
2010-09-30 14:00:00,69.83,70.0,69.83,69.99,91400.0,52.7234,52.8518,52.7234,52.8442,91400.0
2010-09-30 14:10:00,69.99,69.99,69.77,69.93,176200.0,52.8442,52.8442,52.6781,52.7989,176200.0
2010-09-30 14:20:00,69.93,70.1,69.89,70.06,126800.0,52.7989,52.9273,52.7687,52.8971,126800.0
2010-09-30 14:30:00,70.07,70.32,70.04,70.21,115500.0,52.9046,53.0934,52.882,53.0103,115500.0
2010-09-30 14:40:00,70.22,70.39,70.18,70.35,52400.0,53.0179,53.1462,52.9877,53.116,52400.0
2010-09-30 14:50:00,70.35,70.45,70.32,70.37,70900.0,53.116,53.1915,53.0934,53.1311,70900.0
2010-09-30 15:00:00,70.36,70.4,70.25,70.37,97900.0,53.1236,53.1538,53.0405,53.1311,97900.0
2010-09-30 15:10:00,70.36,70.37,70.07,70.14,226300.0,53.1236,53.1311,52.9046,52.9575,226300.0
2010-09-30 15:20:00,70.14,70.15,69.99,70.06,178600.0,52.9575,52.965,52.8442,52.8971,178600.0
2010-09-30 15:30:00,70.06,70.13,69.86,69.86,226900.0,52.8971,52.9499,52.7461,52.7461,226900.0
2010-09-30 15:40:00,69.87,69.97,69.77,69.91,227900.0,52.7536,52.8291,52.6781,52.7838,227900.0
2010-09-30 15:50:00,69.91,69.99,69.77,69.77,292300.0,52.7838,52.8442,52.6781,52.6781,292300.0
2010-10-01 09:30:00,69.15,69.25,69.0,69.11,702200.0,52.21,52.2855,52.0968,52.1798,702200.0
2010-10-01 09:40:00,69.11,69.65,68.9,69.43,549000.0,52.1798,52.5875,52.0213,52.4214,549000.0
2010-10-01 09:50:00,69.44,69.57,69.2,69.44,344100.0,52.429,52.5271,52.2478,52.429,344100.0
2010-10-01 10:00:00,69.41,69.52,68.99,69.05,489100.0,52.4063,52.4894,52.0892,52.1345,489100.0
2010-10-01 10:10:00,69.05,69.5,69.05,69.48,284300.0,52.1345,52.4743,52.1345,52.4592,284300.0
2010-10-01 10:20:00,69.47,69.48,69.02,69.16,218000.0,52.4516,52.4592,52.1119,52.2176,218000.0
2010-10-01 10:30:00,69.16,69.16,68.63,68.7,229400.0,52.2176,52.2176,51.8174,51.8702,229400.0
2010-10-01 10:40:00,68.72,69.09,68.67,69.01,116500.0,51.8853,52.1647,51.8476,52.1043,116500.0
2010-10-01 10:50:00,69.03,69.1,68.83,69.08,122900.0,52.1194,52.1723,51.9684,52.1572,122900.0
2010-10-01 11:00:00,69.07,69.19,68.73,68.78,184300.0,52.1496,52.2402,51.8929,51.9307,184300.0
2010-10-01 11:10:00,68.78,68.78,68.51,68.56,159500.0,51.9307,51.9307,51.7268,51.7645,159500.0
2010-10-01 11:20:00,68.56,68.66,68.42,68.55,217000.0,51.7645,51.84,51.6588,51.757,217000.0
2010-10-01 11:30:00,68.55,68.75,68.51,68.62,129100.0,51.757,51.908,51.7268,51.8098,129100.0
2010-10-01 11:40:00,68.61,68.71,68.51,68.65,292900.0,51.8023,51.8778,51.7268,51.8325,292900.0
2010-10-01 11:50:00,68.66,68.92,68.65,68.76,211600.0,51.84,52.0364,51.8325,51.9156,211600.0
2010-10-01 12:00:00,68.76,68.86,68.73,68.86,112000.0,51.9156,51.9911,51.8929,51.9911,112000.0
2010-10-01 12:10:00,68.86,68.98,68.82,68.95,81900.0,51.9911,52.0817,51.9609,52.059,81900.0
2010-10-01 12:20:00,68.94,69.13,68.93,69.11,103800.0,52.0515,52.1949,52.0439,52.1798,103800.0
2010-10-01 12:30:00,69.11,69.27,69.05,69.23,144100.0,52.1798,52.3006,52.1345,52.2704,144100.0
2010-10-01 12:40:00,69.23,69.34,68.99,69.0,239700.0,52.2704,52.3535,52.0892,52.0968,239700.0
2010-10-01 12:50:00,68.99,69.28,68.93,69.28,143200.0,52.0892,52.3082,52.0439,52.3082,143200.0
2010-10-01 13:00:00,69.27,69.36,69.24,69.3,65400.0,52.3006,52.3686,52.278,52.3233,65400.0
2010-10-01 13:10:00,69.31,69.41,69.25,69.31,81500.0,52.3308,52.4063,52.2855,52.3308,81500.0
2010-10-01 13:20:00,69.32,69.36,69.21,69.21,84900.0,52.3384,52.3686,52.2553,52.2553,84900.0
2010-10-01 13:30:00,69.22,69.27,69.07,69.07,93000.0,52.2629,52.3006,52.1496,52.1496,93000.0
2010-10-01 13:40:00,69.07,69.07,68.82,68.85,114800.0,52.1496,52.1496,51.9609,51.9835,114800.0
2010-10-01 13:50:00,68.85,68.91,68.8,68.82,123300.0,51.9835,52.0288,51.9458,51.9609,123300.0
2010-10-01 14:00:00,68.82,68.84,68.67,68.75,169200.0,51.9609,51.976,51.8476,51.908,169200.0
2010-10-01 14:10:00,68.75,68.82,68.71,68.72,129700.0,51.908,51.9609,51.8778,51.8853,129700.0
2010-10-01 14:20:00,68.72,68.75,68.61,68.63,140400.0,51.8853,51.908,51.8023,51.8174,140400.0
2010-10-01 14:30:00,68.63,68.69,68.51,68.56,200300.0,51.8174,51.8627,51.7268,51.7645,200300.0
2010-10-01 14:40:00,68.53,68.58,68.46,68.53,149900.0,51.7419,51.7796,51.689,51.7419,149900.0
2010-10-01 14:50:00,68.54,68.71,68.54,68.66,109800.0,51.7494,51.8778,51.7494,51.84,109800.0
2010-10-01 15:00:00,68.67,68.83,68.66,68.74,145700.0,51.8476,51.9684,51.84,51.9005,145700.0
2010-10-01 15:10:00,68.73,68.76,68.58,68.65,186200.0,51.8929,51.9156,51.7796,51.8325,186200.0
2010-10-01 15:20:00,68.66,68.71,68.44,68.48,195200.0,51.84,51.8778,51.6739,51.7041,195200.0
2010-10-01 15:30:00,68.48,68.56,68.42,68.53,196700.0,51.7041,51.7645,51.6588,51.7419,196700.0
2010-10-01 15:40:00,68.52,68.66,68.52,68.55,279500.0,51.7343,51.84,51.7343,51.757,279500.0
2010-10-01 15:50:00,68.54,68.56,68.42,68.52,402300.0,51.7494,51.7645,51.6588,51.7343,402300.0
2010-10-04 09:30:00,68.3,68.5,68.16,68.23,149700.0,51.5682,51.7192,51.4625,51.5154,149700.0
2010-10-04 09:40:00,68.28,68.5,68.12,68.35,95800.0,51.5531,51.7192,51.4323,51.606,95800.0
2010-10-04 09:50:00,68.35,68.54,68.24,68.31,78800.0,51.606,51.7494,51.5229,51.5758,78800.0
2010-10-04 10:00:00,68.31,68.55,68.05,68.43,149300.0,51.5758,51.757,51.3795,51.6664,149300.0
2010-10-04 10:10:00,68.41,68.56,68.36,68.48,76200.0,51.6513,51.7645,51.6135,51.7041,76200.0
2010-10-04 10:20:00,68.46,68.54,68.32,68.4,35600.0,51.689,51.7494,51.5833,51.6437,35600.0
2010-10-04 10:30:00,68.36,68.57,68.33,68.44,65100.0,51.6135,51.7721,51.5909,51.6739,65100.0
2010-10-04 10:40:00,68.47,68.47,68.16,68.26,40900.0,51.6966,51.6966,51.4625,51.538,40900.0
2010-10-04 10:50:00,68.26,68.48,68.24,68.32,51800.0,51.538,51.7041,51.5229,51.5833,51800.0
2010-10-04 11:00:00,68.32,68.35,68.03,68.14,123400.0,51.5833,51.606,51.3644,51.4474,123400.0
2010-10-04 11:10:00,68.14,68.18,67.77,67.78,156700.0,51.4474,51.4776,51.1681,51.1756,156700.0
2010-10-04 11:20:00,67.78,67.82,67.67,67.8,148600.0,51.1756,51.2058,51.0926,51.1907,148600.0
2010-10-04 11:30:00,67.79,68.18,67.72,68.16,135300.0,51.1832,51.4776,51.1303,51.4625,135300.0
2010-10-04 11:40:00,68.16,68.3,68.15,68.27,75800.0,51.4625,51.5682,51.455,51.5456,75800.0
2010-10-04 11:50:00,68.28,68.31,68.06,68.06,147600.0,51.5531,51.5758,51.387,51.387,147600.0
2010-10-04 12:00:00,68.06,68.07,67.87,67.98,103500.0,51.387,51.3946,51.2436,51.3266,103500.0
2010-10-04 12:10:00,67.98,68.02,67.9,67.96,43800.0,51.3266,51.3568,51.2662,51.3115,43800.0
2010-10-04 12:20:00,67.96,67.97,67.85,67.93,40900.0,51.3115,51.3191,51.2285,51.2889,40900.0
2010-10-04 12:30:00,67.93,68.11,67.91,68.09,134000.0,51.2889,51.4248,51.2738,51.4097,134000.0
2010-10-04 12:40:00,68.1,68.38,68.02,68.35,111900.0,51.4172,51.6286,51.3568,51.606,111900.0
2010-10-04 12:50:00,68.34,68.48,68.34,68.47,137200.0,51.5984,51.7041,51.5984,51.6966,137200.0
2010-10-04 13:00:00,68.47,68.52,68.38,68.49,86100.0,51.6966,51.7343,51.6286,51.7117,86100.0
2010-10-04 13:10:00,68.5,68.55,68.49,68.5,68200.0,51.7192,51.757,51.7117,51.7192,68200.0
2010-10-04 13:20:00,68.53,68.53,68.41,68.51,85700.0,51.7419,51.7419,51.6513,51.7268,85700.0
2010-10-04 13:30:00,68.5,68.55,68.23,68.24,65500.0,51.7192,51.757,51.5154,51.5229,65500.0
2010-10-04 13:40:00,68.24,68.31,68.2,68.25,44900.0,51.5229,51.5758,51.4927,51.5305,44900.0
2010-10-04 13:50:00,68.24,68.33,68.19,68.33,30000.0,51.5229,51.5909,51.4852,51.5909,30000.0
2010-10-04 14:00:00,68.32,68.36,68.22,68.24,48200.0,51.5833,51.6135,51.5078,51.5229,48200.0
2010-10-04 14:10:00,68.25,68.34,68.2,68.22,41100.0,51.5305,51.5984,51.4927,51.5078,41100.0
2010-10-04 14:20:00,68.23,68.26,68.13,68.19,36400.0,51.5154,51.538,51.4399,51.4852,36400.0
2010-10-04 14:30:00,68.18,68.43,68.13,68.42,83900.0,51.4776,51.6664,51.4399,51.6588,83900.0
2010-10-04 14:40:00,68.42,68.55,68.42,68.52,119800.0,51.6588,51.757,51.6588,51.7343,119800.0
2010-10-04 14:50:00,68.51,68.68,68.45,68.54,140200.0,51.7268,51.8551,51.6815,51.7494,140200.0
2010-10-04 15:00:00,68.53,68.75,68.46,68.71,168100.0,51.7419,51.908,51.689,51.8778,168100.0
2010-10-04 15:10:00,68.7,68.74,68.6,68.69,121900.0,51.8702,51.9005,51.7947,51.8627,121900.0
2010-10-04 15:20:00,68.69,68.85,68.68,68.76,157800.0,51.8627,51.9835,51.8551,51.9156,157800.0
2010-10-04 15:30:00,68.75,68.78,68.6,68.63,145600.0,51.908,51.9307,51.7947,51.8174,145600.0
2010-10-04 15:40:00,68.63,68.7,68.56,68.57,199300.0,51.8174,51.8702,51.7645,51.7721,199300.0
2010-10-04 15:50:00,68.57,68.64,68.5,68.62,280300.0,51.7721,51.8249,51.7192,51.8098,280300.0
2010-10-05 09:30:00,69.42,69.75,69.42,69.61,147300.0,52.4139,52.663,52.4139,52.5573,147300.0
2010-10-05 09:40:00,69.59,69.79,69.45,69.73,152100.0,52.5422,52.6932,52.4365,52.6479,152100.0
2010-10-05 09:50:00,69.71,70.0,69.67,69.96,302400.0,52.6328,52.8518,52.6026,52.8216,302400.0
2010-10-05 10:00:00,69.96,70.15,69.75,69.93,237500.0,52.8216,52.965,52.663,52.7989,237500.0
2010-10-05 10:10:00,69.92,70.0,69.84,69.97,59400.0,52.7914,52.8518,52.731,52.8291,59400.0
2010-10-05 10:20:00,69.95,70.2,69.79,70.12,78400.0,52.814,53.0028,52.6932,52.9424,78400.0
2010-10-05 10:30:00,70.15,70.53,70.15,70.41,178300.0,52.965,53.2519,52.965,53.1613,178300.0
2010-10-05 10:40:00,70.42,70.44,70.25,70.42,82500.0,53.1689,53.184,53.0405,53.1689,82500.0
2010-10-05 10:50:00,70.41,70.42,70.21,70.22,104100.0,53.1613,53.1689,53.0103,53.0179,104100.0
2010-10-05 11:00:00,70.22,70.42,70.14,70.38,60000.0,53.0179,53.1689,52.9575,53.1387,60000.0
2010-10-05 11:10:00,70.36,70.52,70.32,70.48,73000.0,53.1236,53.2444,53.0934,53.2142,73000.0
2010-10-05 11:20:00,70.47,70.57,70.42,70.5,62600.0,53.2066,53.2821,53.1689,53.2293,62600.0
2010-10-05 11:30:00,70.51,70.8,70.51,70.79,91400.0,53.2368,53.4558,53.2368,53.4483,91400.0
2010-10-05 11:40:00,70.78,70.9,70.78,70.8,53700.0,53.4407,53.5313,53.4407,53.4558,53700.0
2010-10-05 11:50:00,70.79,70.94,70.73,70.93,68600.0,53.4483,53.5615,53.403,53.554,68600.0
2010-10-05 12:00:00,70.93,70.95,70.86,70.93,84200.0,53.554,53.5691,53.5011,53.554,84200.0
2010-10-05 12:10:00,70.95,71.04,70.94,70.97,131500.0,53.5691,53.637,53.5615,53.5842,131500.0
2010-10-05 12:20:00,70.97,71.07,70.93,71.0,137400.0,53.5842,53.6597,53.554,53.6068,137400.0
2010-10-05 12:30:00,70.99,71.02,70.95,71.01,98400.0,53.5993,53.6219,53.5691,53.6144,98400.0
2010-10-05 12:40:00,71.01,71.09,70.97,71.09,95000.0,53.6144,53.6748,53.5842,53.6748,95000.0
2010-10-05 12:50:00,71.07,71.23,71.06,71.21,74200.0,53.6597,53.7805,53.6521,53.7654,74200.0
2010-10-05 13:00:00,71.2,71.44,71.19,71.43,99100.0,53.7578,53.939,53.7503,53.9315,99100.0
2010-10-05 13:10:00,71.43,71.58,71.42,71.46,123000.0,53.9315,54.0447,53.9239,53.9541,123000.0
2010-10-05 13:20:00,71.46,71.5,71.41,71.44,88600.0,53.9541,53.9843,53.9164,53.939,88600.0
2010-10-05 13:30:00,71.44,71.44,71.28,71.3,47100.0,53.939,53.939,53.8182,53.8333,47100.0
2010-10-05 13:40:00,71.3,71.37,71.3,71.33,67200.0,53.8333,53.8862,53.8333,53.856,67200.0
2010-10-05 13:50:00,71.32,71.57,71.31,71.57,82100.0,53.8484,54.0372,53.8409,54.0372,82100.0
2010-10-05 14:00:00,71.57,71.74,71.55,71.73,128500.0,54.0372,54.1655,54.0221,54.158,128500.0
2010-10-05 14:10:00,71.72,71.77,71.63,71.64,83200.0,54.1504,54.1882,54.0825,54.09,83200.0
2010-10-05 14:20:00,71.65,71.74,71.64,71.68,77300.0,54.0976,54.1655,54.09,54.1202,77300.0
2010-10-05 14:30:00,71.7,71.89,71.7,71.75,157000.0,54.1353,54.2788,54.1353,54.1731,157000.0
2010-10-05 14:40:00,71.75,71.79,71.61,71.65,147800.0,54.1731,54.2033,54.0674,54.0976,147800.0
2010-10-05 14:50:00,71.66,71.66,71.47,71.54,83800.0,54.1051,54.1051,53.9617,54.0145,83800.0
2010-10-05 15:00:00,71.53,71.57,71.42,71.48,87800.0,54.007,54.0372,53.9239,53.9692,87800.0
2010-10-05 15:10:00,71.48,71.58,71.43,71.46,97300.0,53.9692,54.0447,53.9315,53.9541,97300.0
2010-10-05 15:20:00,71.45,71.52,71.41,71.44,93300.0,53.9466,53.9994,53.9164,53.939,93300.0
2010-10-05 15:30:00,71.46,71.49,71.35,71.35,97900.0,53.9541,53.9768,53.8711,53.8711,97900.0
2010-10-05 15:40:00,71.34,71.36,71.18,71.3,174300.0,53.8635,53.8786,53.7427,53.8333,174300.0
2010-10-05 15:50:00,71.29,71.35,71.16,71.27,322400.0,53.8258,53.8711,53.7276,53.8107,322400.0
2010-10-06 09:30:00,71.1,71.6,71.1,71.5,103100.0,53.6823,54.0598,53.6823,53.9843,103100.0
2010-10-06 09:40:00,71.48,71.65,71.44,71.58,128500.0,53.9692,54.0976,53.939,54.0447,128500.0
2010-10-06 09:50:00,71.57,71.92,71.55,71.81,195800.0,54.0372,54.3014,54.0221,54.2184,195800.0
2010-10-06 10:00:00,71.81,72.07,71.79,72.06,143300.0,54.2184,54.4147,54.2033,54.4071,143300.0
2010-10-06 10:10:00,72.06,72.15,72.03,72.07,135300.0,54.4071,54.4751,54.3845,54.4147,135300.0
2010-10-06 10:20:00,72.07,72.11,71.67,71.76,142900.0,54.4147,54.4449,54.1127,54.1806,142900.0
2010-10-06 10:30:00,71.76,71.88,71.65,71.71,83600.0,54.1806,54.2712,54.0976,54.1429,83600.0
2010-10-06 10:40:00,71.71,71.9,71.69,71.82,69200.0,54.1429,54.2863,54.1278,54.2259,69200.0
2010-10-06 10:50:00,71.82,71.88,71.75,71.85,71900.0,54.2259,54.2712,54.1731,54.2486,71900.0
2010-10-06 11:00:00,71.86,71.9,71.76,71.87,121000.0,54.2561,54.2863,54.1806,54.2637,121000.0
2010-10-06 11:10:00,71.86,71.93,71.82,71.9,85200.0,54.2561,54.309,54.2259,54.2863,85200.0
2010-10-06 11:20:00,71.91,71.95,71.88,71.89,46700.0,54.2939,54.3241,54.2712,54.2788,46700.0
2010-10-06 11:30:00,71.9,72.1,71.85,72.1,65600.0,54.2863,54.4373,54.2486,54.4373,65600.0
2010-10-06 11:40:00,72.08,72.28,72.07,72.18,109500.0,54.4222,54.5732,54.4147,54.4977,109500.0
2010-10-06 11:50:00,72.19,72.27,72.15,72.18,49400.0,54.5053,54.5657,54.4751,54.4977,49400.0
2010-10-06 12:00:00,72.18,72.27,72.15,72.26,75300.0,54.4977,54.5657,54.4751,54.5581,75300.0
2010-10-06 12:10:00,72.26,72.5,72.26,72.42,155100.0,54.5581,54.7393,54.5581,54.6789,155100.0
2010-10-06 12:20:00,72.43,72.49,72.37,72.45,128700.0,54.6865,54.7318,54.6412,54.7016,128700.0
2010-10-06 12:30:00,72.45,72.46,72.16,72.37,117600.0,54.7016,54.7091,54.4826,54.6412,117600.0
2010-10-06 12:40:00,72.37,72.53,72.33,72.47,84800.0,54.6412,54.762,54.611,54.7167,84800.0
2010-10-06 12:50:00,72.46,72.47,72.17,72.27,90800.0,54.7091,54.7167,54.4902,54.5657,90800.0
2010-10-06 13:00:00,72.27,72.27,72.03,72.03,83900.0,54.5657,54.5657,54.3845,54.3845,83900.0
2010-10-06 13:10:00,72.03,72.23,71.98,72.13,86400.0,54.3845,54.5355,54.3467,54.46,86400.0
2010-10-06 13:20:00,72.13,72.21,72.04,72.2,43100.0,54.46,54.5204,54.392,54.5128,43100.0
2010-10-06 13:30:00,72.2,72.2,72.1,72.14,38600.0,54.5128,54.5128,54.4373,54.4675,38600.0
2010-10-06 13:40:00,72.15,72.19,72.1,72.19,32300.0,54.4751,54.5053,54.4373,54.5053,32300.0
2010-10-06 13:50:00,72.19,72.2,72.03,72.18,43600.0,54.5053,54.5128,54.3845,54.4977,43600.0
2010-10-06 14:00:00,72.18,72.22,72.09,72.15,74500.0,54.4977,54.5279,54.4298,54.4751,74500.0
2010-10-06 14:10:00,72.15,72.17,72.0,72.09,38800.0,54.4751,54.4902,54.3618,54.4298,38800.0
2010-10-06 14:20:00,72.09,72.12,71.96,72.04,37100.0,54.4298,54.4524,54.3316,54.392,37100.0
2010-10-06 14:30:00,72.05,72.11,71.98,72.08,79600.0,54.3996,54.4449,54.3467,54.4222,79600.0
2010-10-06 14:40:00,72.11,72.12,71.99,72.05,65600.0,54.4449,54.4524,54.3543,54.3996,65600.0
2010-10-06 14:50:00,72.05,72.14,72.03,72.09,48500.0,54.3996,54.4675,54.3845,54.4298,48500.0
2010-10-06 15:00:00,72.09,72.13,71.87,71.87,68900.0,54.4298,54.46,54.2637,54.2637,68900.0
2010-10-06 15:10:00,71.87,71.98,71.85,71.9,65800.0,54.2637,54.3467,54.2486,54.2863,65800.0
2010-10-06 15:20:00,71.9,71.97,71.83,71.92,69100.0,54.2863,54.3392,54.2335,54.3014,69100.0
2010-10-06 15:30:00,71.92,71.92,71.71,71.76,118500.0,54.3014,54.3014,54.1429,54.1806,118500.0
2010-10-06 15:40:00,71.76,71.95,71.76,71.94,111000.0,54.1806,54.3241,54.1806,54.3165,111000.0
2010-10-06 15:50:00,71.94,71.98,71.81,71.93,165900.0,54.3165,54.3467,54.2184,54.309,165900.0
2010-10-07 09:30:00,72.43,72.5,71.5,71.53,137200.0,54.6865,54.7393,53.9843,54.007,137200.0
2010-10-07 09:40:00,71.57,71.57,70.95,71.11,161400.0,54.0372,54.0372,53.5691,53.6899,161400.0
2010-10-07 09:50:00,71.12,71.49,70.98,71.01,89500.0,53.6974,53.9768,53.5917,53.6144,89500.0
2010-10-07 10:00:00,71.0,71.37,70.85,71.3,91100.0,53.6068,53.8862,53.4936,53.8333,91100.0
2010-10-07 10:10:00,71.3,71.44,71.28,71.43,57100.0,53.8333,53.939,53.8182,53.9315,57100.0
2010-10-07 10:20:00,71.44,71.58,71.43,71.52,42500.0,53.939,54.0447,53.9315,53.9994,42500.0
2010-10-07 10:30:00,71.52,71.56,71.4,71.47,56700.0,53.9994,54.0296,53.9088,53.9617,56700.0
2010-10-07 10:40:00,71.45,71.5,71.36,71.48,47700.0,53.9466,53.9843,53.8786,53.9692,47700.0
2010-10-07 10:50:00,71.5,71.51,71.33,71.33,67600.0,53.9843,53.9919,53.856,53.856,67600.0
2010-10-07 11:00:00,71.34,71.34,71.19,71.23,48400.0,53.8635,53.8635,53.7503,53.7805,48400.0
2010-10-07 11:10:00,71.22,71.41,71.2,71.24,48300.0,53.7729,53.9164,53.7578,53.788,48300.0
2010-10-07 11:20:00,71.23,71.36,71.21,71.33,48700.0,53.7805,53.8786,53.7654,53.856,48700.0
2010-10-07 11:30:00,71.34,71.58,71.31,71.45,50900.0,53.8635,54.0447,53.8409,53.9466,50900.0
2010-10-07 11:40:00,71.45,71.58,71.43,71.45,38300.0,53.9466,54.0447,53.9315,53.9466,38300.0
2010-10-07 11:50:00,71.44,71.65,71.44,71.63,34000.0,53.939,54.0976,53.939,54.0825,34000.0
2010-10-07 12:00:00,71.63,71.65,71.45,71.57,30300.0,54.0825,54.0976,53.9466,54.0372,30300.0
2010-10-07 12:10:00,71.59,71.62,71.4,71.4,24200.0,54.0523,54.0749,53.9088,53.9088,24200.0
2010-10-07 12:20:00,71.4,71.45,71.2,71.26,42200.0,53.9088,53.9466,53.7578,53.8031,42200.0
2010-10-07 12:30:00,71.25,71.25,71.08,71.16,64100.0,53.7956,53.7956,53.6672,53.7276,64100.0
2010-10-07 12:40:00,71.16,71.3,71.11,71.28,43400.0,53.7276,53.8333,53.6899,53.8182,43400.0
2010-10-07 12:50:00,71.28,71.4,71.25,71.39,174100.0,53.8182,53.9088,53.7956,53.9013,174100.0
2010-10-07 13:00:00,71.39,71.52,71.38,71.52,37900.0,53.9013,53.9994,53.8937,53.9994,37900.0
2010-10-07 13:10:00,71.53,71.63,71.51,71.6,74100.0,54.007,54.0825,53.9919,54.0598,74100.0
2010-10-07 13:20:00,71.58,71.61,71.44,71.45,25900.0,54.0447,54.0674,53.939,53.9466,25900.0
2010-10-07 13:30:00,71.44,71.54,71.35,71.39,36800.0,53.939,54.0145,53.8711,53.9013,36800.0
2010-10-07 13:40:00,71.4,71.43,71.35,71.39,50200.0,53.9088,53.9315,53.8711,53.9013,50200.0
2010-10-07 13:50:00,71.39,71.66,71.39,71.6,56800.0,53.9013,54.1051,53.9013,54.0598,56800.0
2010-10-07 14:00:00,71.6,71.67,71.52,71.56,39400.0,54.0598,54.1127,53.9994,54.0296,39400.0
2010-10-07 14:10:00,71.57,71.86,71.57,71.82,65800.0,54.0372,54.2561,54.0372,54.2259,65800.0
2010-10-07 14:20:00,71.82,71.88,71.77,71.78,52000.0,54.2259,54.2712,54.1882,54.1957,52000.0
2010-10-07 14:30:00,71.77,71.88,71.77,71.85,46400.0,54.1882,54.2712,54.1882,54.2486,46400.0
2010-10-07 14:40:00,71.84,71.88,71.79,71.8,38200.0,54.241,54.2712,54.2033,54.2108,38200.0
2010-10-07 14:50:00,71.79,71.91,71.75,71.9,49800.0,54.2033,54.2939,54.1731,54.2863,49800.0
2010-10-07 15:00:00,71.89,71.93,71.8,71.87,38000.0,54.2788,54.309,54.2108,54.2637,38000.0
2010-10-07 15:10:00,71.87,71.91,71.82,71.85,34500.0,54.2637,54.2939,54.2259,54.2486,34500.0
2010-10-07 15:20:00,71.84,71.9,71.76,71.8,94900.0,54.241,54.2863,54.1806,54.2108,94900.0
2010-10-07 15:30:00,71.8,71.99,71.77,71.95,113200.0,54.2108,54.3543,54.1882,54.3241,113200.0
2010-10-07 15:40:00,71.95,71.96,71.84,71.85,153500.0,54.3241,54.3316,54.241,54.2486,153500.0
2010-10-07 15:50:00,71.85,71.91,71.81,71.89,198200.0,54.2486,54.2939,54.2184,54.2788,198200.0
2010-10-08 09:30:00,74.27,74.99,74.11,74.75,1070500.0,56.0757,56.6194,55.9549,56.4382,1070500.0
2010-10-08 09:40:00,74.79,75.46,74.52,74.52,845600.0,56.4684,56.9742,56.2645,56.2645,845600.0
2010-10-08 09:50:00,74.53,74.88,74.53,74.8,586300.0,56.272,56.5363,56.272,56.4759,586300.0
2010-10-08 10:00:00,74.79,75.01,74.75,74.88,371200.0,56.4684,56.6345,56.4382,56.5363,371200.0
2010-10-08 10:10:00,74.89,75.1,74.81,74.94,236700.0,56.5439,56.7024,56.4835,56.5816,236700.0
2010-10-08 10:20:00,74.94,74.94,74.64,74.73,273500.0,56.5816,56.5816,56.3551,56.4231,273500.0
2010-10-08 10:30:00,74.72,75.34,74.71,75.31,329700.0,56.4155,56.8836,56.408,56.861,329700.0
2010-10-08 10:40:00,75.31,75.91,75.28,75.75,450400.0,56.861,57.314,56.8383,57.1932,450400.0
2010-10-08 10:50:00,75.77,76.06,75.71,75.96,663300.0,57.2083,57.4272,57.163,57.3517,663300.0
2010-10-08 11:00:00,75.99,76.15,75.9,76.13,359000.0,57.3744,57.4952,57.3064,57.4801,359000.0
2010-10-08 11:10:00,76.13,76.26,75.82,75.83,308100.0,57.4801,57.5782,57.246,57.2536,308100.0
2010-10-08 11:20:00,75.83,76.04,75.82,76.0,183900.0,57.2536,57.4121,57.246,57.3819,183900.0
2010-10-08 11:30:00,76.01,76.22,75.78,75.85,270500.0,57.3895,57.548,57.2158,57.2687,270500.0
2010-10-08 11:40:00,75.85,76.0,75.84,75.87,125200.0,57.2687,57.3819,57.2611,57.2838,125200.0
2010-10-08 11:50:00,75.88,75.98,75.75,75.95,139700.0,57.2913,57.3668,57.1932,57.3442,139700.0
2010-10-08 12:00:00,75.96,76.0,75.79,75.8,141600.0,57.3517,57.3819,57.2234,57.2309,141600.0
2010-10-08 12:10:00,75.81,75.96,75.8,75.96,127100.0,57.2385,57.3517,57.2309,57.3517,127100.0
2010-10-08 12:20:00,75.96,76.25,75.95,76.2,155900.0,57.3517,57.5707,57.3442,57.5329,155900.0
2010-10-08 12:30:00,76.2,76.4,76.19,76.4,130400.0,57.5329,57.6839,57.5254,57.6839,130400.0
2010-10-08 12:40:00,76.4,76.58,76.39,76.56,162000.0,57.6839,57.8198,57.6764,57.8047,162000.0
2010-10-08 12:50:00,76.56,76.83,76.55,76.79,122100.0,57.8047,58.0086,57.7972,57.9784,122100.0
2010-10-08 13:00:00,76.77,76.79,76.54,76.55,111500.0,57.9633,57.9784,57.7896,57.7972,111500.0
2010-10-08 13:10:00,76.56,76.64,76.5,76.61,90700.0,57.8047,57.8652,57.7594,57.8425,90700.0
2010-10-08 13:20:00,76.63,76.66,76.4,76.58,140300.0,57.8576,57.8803,57.6839,57.8198,140300.0
2010-10-08 13:30:00,76.57,76.58,76.29,76.4,117400.0,57.8123,57.8198,57.6009,57.6839,117400.0
2010-10-08 13:40:00,76.39,76.43,76.12,76.19,97800.0,57.6764,57.7066,57.4725,57.5254,97800.0
2010-10-08 13:50:00,76.2,76.25,76.04,76.07,131800.0,57.5329,57.5707,57.4121,57.4348,131800.0
2010-10-08 14:00:00,76.07,76.13,75.98,76.13,119600.0,57.4348,57.4801,57.3668,57.4801,119600.0
2010-10-08 14:10:00,76.13,76.18,76.05,76.11,80000.0,57.4801,57.5178,57.4197,57.465,80000.0
2010-10-08 14:20:00,76.12,76.16,76.04,76.07,143700.0,57.4725,57.5027,57.4121,57.4348,143700.0
2010-10-08 14:30:00,76.07,76.47,76.07,76.33,265600.0,57.4348,57.7368,57.4348,57.6311,265600.0
2010-10-08 14:40:00,76.33,76.33,76.08,76.08,136700.0,57.6311,57.6311,57.4423,57.4423,136700.0
2010-10-08 14:50:00,76.08,76.17,76.07,76.11,93900.0,57.4423,57.5103,57.4348,57.465,93900.0
2010-10-08 15:00:00,76.1,76.15,75.92,76.15,192700.0,57.4574,57.4952,57.3215,57.4952,192700.0
2010-10-08 15:10:00,76.15,76.25,75.95,75.95,202000.0,57.4952,57.5707,57.3442,57.3442,202000.0
2010-10-08 15:20:00,75.96,75.99,75.72,75.76,171800.0,57.3517,57.3744,57.1705,57.2007,171800.0
2010-10-08 15:30:00,75.75,75.78,75.65,75.68,270200.0,57.1932,57.2158,57.1177,57.1403,270200.0
2010-10-08 15:40:00,75.68,75.69,75.47,75.5,305100.0,57.1403,57.1479,56.9818,57.0044,305100.0
2010-10-08 15:50:00,75.5,75.51,75.26,75.36,477800.0,57.0044,57.012,56.8232,56.8987,477800.0
2010-10-11 09:30:00,76.1,76.17,75.25,75.85,212100.0,57.4574,57.5103,56.8157,57.2687,212100.0
2010-10-11 09:40:00,75.88,76.06,75.32,75.32,153000.0,57.2913,57.4272,56.8685,56.8685,153000.0
2010-10-11 09:50:00,75.4,75.48,75.16,75.22,70400.0,56.9289,56.9893,56.7477,56.793,70400.0
2010-10-11 10:00:00,75.22,75.33,75.08,75.11,117700.0,56.793,56.8761,56.6873,56.71,117700.0
2010-10-11 10:10:00,75.09,75.17,74.9,74.95,112500.0,56.6949,56.7553,56.5514,56.5892,112500.0
2010-10-11 10:20:00,74.94,75.18,74.85,75.18,126200.0,56.5816,56.7628,56.5137,56.7628,126200.0
2010-10-11 10:30:00,75.16,75.25,75.0,75.14,97200.0,56.7477,56.8157,56.6269,56.7326,97200.0
2010-10-11 10:40:00,75.14,75.24,74.86,74.94,123500.0,56.7326,56.8081,56.5212,56.5816,123500.0
2010-10-11 10:50:00,74.88,74.92,74.58,74.62,110200.0,56.5363,56.5665,56.3098,56.34,110200.0
2010-10-11 11:00:00,74.64,74.71,74.47,74.59,107600.0,56.3551,56.408,56.2267,56.3173,107600.0
2010-10-11 11:10:00,74.58,74.99,74.58,74.85,86900.0,56.3098,56.6194,56.3098,56.5137,86900.0
2010-10-11 11:20:00,74.87,75.11,74.83,75.05,44400.0,56.5288,56.71,56.4986,56.6647,44400.0
2010-10-11 11:30:00,75.08,75.14,75.03,75.13,50100.0,56.6873,56.7326,56.6496,56.7251,50100.0
2010-10-11 11:40:00,75.12,75.2,75.09,75.09,51800.0,56.7175,56.7779,56.6949,56.6949,51800.0
2010-10-11 11:50:00,75.13,75.14,74.98,75.0,64800.0,56.7251,56.7326,56.6118,56.6269,64800.0
2010-10-11 12:00:00,75.0,75.01,74.71,74.75,58100.0,56.6269,56.6345,56.408,56.4382,58100.0
2010-10-11 12:10:00,74.76,74.93,74.71,74.9,56100.0,56.4457,56.5741,56.408,56.5514,56100.0
2010-10-11 12:20:00,74.93,75.14,74.93,75.11,39100.0,56.5741,56.7326,56.5741,56.71,39100.0
2010-10-11 12:30:00,75.12,75.25,75.1,75.18,53500.0,56.7175,56.8157,56.7024,56.7628,53500.0
2010-10-11 12:40:00,75.17,75.18,75.09,75.15,24100.0,56.7553,56.7628,56.6949,56.7402,24100.0
2010-10-11 12:50:00,75.16,75.26,75.1,75.23,19800.0,56.7477,56.8232,56.7024,56.8006,19800.0
2010-10-11 13:00:00,75.23,75.27,75.21,75.27,26600.0,56.8006,56.8308,56.7855,56.8308,26600.0
2010-10-11 13:10:00,75.26,75.44,75.25,75.42,43400.0,56.8232,56.9591,56.8157,56.944,43400.0
2010-10-11 13:20:00,75.42,75.57,75.41,75.55,56500.0,56.944,57.0573,56.9365,57.0422,56500.0
2010-10-11 13:30:00,75.55,75.56,75.46,75.5,78200.0,57.0422,57.0497,56.9742,57.0044,78200.0
2010-10-11 13:40:00,75.51,75.62,75.5,75.61,48700.0,57.012,57.095,57.0044,57.0875,48700.0
2010-10-11 13:50:00,75.62,75.62,75.35,75.43,49100.0,57.095,57.095,56.8912,56.9516,49100.0
2010-10-11 14:00:00,75.45,75.49,75.38,75.45,49200.0,56.9667,56.9969,56.9138,56.9667,49200.0
2010-10-11 14:10:00,75.46,75.54,75.42,75.48,48900.0,56.9742,57.0346,56.944,56.9893,48900.0
2010-10-11 14:20:00,75.5,75.55,75.48,75.53,31800.0,57.0044,57.0422,56.9893,57.0271,31800.0
2010-10-11 14:30:00,75.54,75.54,75.43,75.46,44400.0,57.0346,57.0346,56.9516,56.9742,44400.0
2010-10-11 14:40:00,75.46,75.5,75.44,75.5,52800.0,56.9742,57.0044,56.9591,57.0044,52800.0
2010-10-11 14:50:00,75.5,75.51,75.38,75.39,79900.0,57.0044,57.012,56.9138,56.9214,79900.0
2010-10-11 15:00:00,75.4,75.46,75.38,75.39,35400.0,56.9289,56.9742,56.9138,56.9214,35400.0
2010-10-11 15:10:00,75.39,75.4,75.12,75.12,96100.0,56.9214,56.9289,56.7175,56.7175,96100.0
2010-10-11 15:20:00,75.12,75.2,75.1,75.14,115000.0,56.7175,56.7779,56.7024,56.7326,115000.0
2010-10-11 15:30:00,75.14,75.24,75.1,75.11,171500.0,56.7326,56.8081,56.7024,56.71,171500.0
2010-10-11 15:40:00,75.11,75.22,75.06,75.2,141800.0,56.71,56.793,56.6722,56.7779,141800.0
2010-10-11 15:50:00,75.2,75.3,75.15,75.29,146300.0,56.7779,56.8534,56.7402,56.8459,146300.0
2010-10-12 09:30:00,75.19,75.55,74.51,74.51,182200.0,56.7704,57.0422,56.2569,56.2569,182200.0
2010-10-12 09:40:00,74.51,74.51,73.92,74.0,174900.0,56.2569,56.2569,55.8115,55.8719,174900.0
2010-10-12 09:50:00,74.0,74.36,73.88,74.26,331700.0,55.8719,56.1437,55.7813,56.0682,331700.0
2010-10-12 10:00:00,74.26,74.48,74.2,74.35,196800.0,56.0682,56.2343,56.0229,56.1361,196800.0
2010-10-12 10:10:00,74.37,74.57,74.33,74.56,163400.0,56.1512,56.3022,56.121,56.2947,163400.0
2010-10-12 10:20:00,74.54,74.64,74.11,74.13,114600.0,56.2796,56.3551,55.9549,55.97,114600.0
2010-10-12 10:30:00,74.14,74.23,74.11,74.17,94300.0,55.9776,56.0455,55.9549,56.0002,94300.0
2010-10-12 10:40:00,74.19,74.63,74.15,74.54,115500.0,56.0153,56.3476,55.9851,56.2796,115500.0
2010-10-12 10:50:00,74.54,74.55,74.22,74.29,82300.0,56.2796,56.2871,56.038,56.0908,82300.0
2010-10-12 11:00:00,74.28,74.41,74.22,74.33,59600.0,56.0833,56.1814,56.038,56.121,59600.0
2010-10-12 11:10:00,74.35,74.45,74.1,74.11,88900.0,56.1361,56.2116,55.9474,55.9549,88900.0
2010-10-12 11:20:00,74.12,74.39,74.1,74.39,78300.0,55.9625,56.1663,55.9474,56.1663,78300.0
2010-10-12 11:30:00,74.39,74.39,74.21,74.21,56500.0,56.1663,56.1663,56.0304,56.0304,56500.0
2010-10-12 11:40:00,74.21,74.22,74.03,74.15,62600.0,56.0304,56.038,55.8945,55.9851,62600.0
2010-10-12 11:50:00,74.16,74.19,74.03,74.17,50600.0,55.9927,56.0153,55.8945,56.0002,50600.0
2010-10-12 12:00:00,74.19,74.26,74.07,74.07,47300.0,56.0153,56.0682,55.9247,55.9247,47300.0
2010-10-12 12:10:00,74.06,74.26,74.04,74.21,66000.0,55.9172,56.0682,55.9021,56.0304,66000.0
2010-10-12 12:20:00,74.23,74.31,74.03,74.03,53700.0,56.0455,56.1059,55.8945,55.8945,53700.0
2010-10-12 12:30:00,74.03,74.23,74.03,74.21,36900.0,55.8945,56.0455,55.8945,56.0304,36900.0
2010-10-12 12:40:00,74.22,74.29,74.19,74.22,29300.0,56.038,56.0908,56.0153,56.038,29300.0
2010-10-12 12:50:00,74.22,74.28,74.18,74.22,22400.0,56.038,56.0833,56.0078,56.038,22400.0
2010-10-12 13:00:00,74.22,74.33,74.21,74.27,31800.0,56.038,56.121,56.0304,56.0757,31800.0
2010-10-12 13:10:00,74.27,74.29,74.15,74.22,42700.0,56.0757,56.0908,55.9851,56.038,42700.0
2010-10-12 13:20:00,74.22,74.36,74.18,74.34,40800.0,56.038,56.1437,56.0078,56.1286,40800.0
2010-10-12 13:30:00,74.34,74.38,74.27,74.27,26000.0,56.1286,56.1588,56.0757,56.0757,26000.0
2010-10-12 13:40:00,74.28,74.33,74.2,74.2,56900.0,56.0833,56.121,56.0229,56.0229,56900.0
2010-10-12 13:50:00,74.21,74.25,74.11,74.18,54900.0,56.0304,56.0606,55.9549,56.0078,54900.0
2010-10-12 14:00:00,74.19,74.35,74.07,74.21,152100.0,56.0153,56.1361,55.9247,56.0304,152100.0
2010-10-12 14:10:00,74.23,74.53,74.18,74.45,86600.0,56.0455,56.272,56.0078,56.2116,86600.0
2010-10-12 14:20:00,74.47,74.48,74.17,74.27,105800.0,56.2267,56.2343,56.0002,56.0757,105800.0
2010-10-12 14:30:00,74.28,74.3,74.1,74.19,95200.0,56.0833,56.0984,55.9474,56.0153,95200.0
2010-10-12 14:40:00,74.19,74.53,74.19,74.33,100200.0,56.0153,56.272,56.0153,56.121,100200.0
2010-10-12 14:50:00,74.34,74.36,74.21,74.29,114500.0,56.1286,56.1437,56.0304,56.0908,114500.0
2010-10-12 15:00:00,74.3,74.48,74.25,74.43,110900.0,56.0984,56.2343,56.0606,56.1965,110900.0
2010-10-12 15:10:00,74.44,74.58,74.43,74.5,109500.0,56.2041,56.3098,56.1965,56.2494,109500.0
2010-10-12 15:20:00,74.49,74.83,74.47,74.81,141800.0,56.2418,56.4986,56.2267,56.4835,141800.0
2010-10-12 15:30:00,74.81,74.85,74.73,74.84,143500.0,56.4835,56.5137,56.4231,56.5061,143500.0
2010-10-12 15:40:00,74.83,74.86,74.69,74.76,195400.0,56.4986,56.5212,56.3929,56.4457,195400.0
2010-10-12 15:50:00,74.76,74.78,74.62,74.62,184700.0,56.4457,56.4608,56.34,56.34,184700.0
2010-10-13 09:30:00,75.5,76.0,75.3,75.67,195800.0,57.0044,57.3819,56.8534,57.1328,195800.0
2010-10-13 09:40:00,75.64,75.95,75.36,75.89,184800.0,57.1101,57.3442,56.8987,57.2989,184800.0
2010-10-13 09:50:00,75.88,75.9,75.3,75.72,273200.0,57.2913,57.3064,56.8534,57.1705,273200.0
2010-10-13 10:00:00,75.7,76.0,75.7,75.99,117900.0,57.1554,57.3819,57.1554,57.3744,117900.0
2010-10-13 10:10:00,75.99,75.99,75.82,75.93,151400.0,57.3744,57.3744,57.246,57.3291,151400.0
2010-10-13 10:20:00,75.9,75.93,75.8,75.85,81300.0,57.3064,57.3291,57.2309,57.2687,81300.0
2010-10-13 10:30:00,75.86,75.9,75.77,75.79,73800.0,57.2762,57.3064,57.2083,57.2234,73800.0
2010-10-13 10:40:00,75.79,75.8,75.58,75.6,98800.0,57.2234,57.2309,57.0648,57.0799,98800.0
2010-10-13 10:50:00,75.59,75.62,75.28,75.53,112100.0,57.0724,57.095,56.8383,57.0271,112100.0
2010-10-13 11:00:00,75.52,75.75,75.44,75.67,127500.0,57.0195,57.1932,56.9591,57.1328,127500.0
2010-10-13 11:10:00,75.68,75.68,75.47,75.53,81800.0,57.1403,57.1403,56.9818,57.0271,81800.0
2010-10-13 11:20:00,75.53,75.61,75.51,75.54,46300.0,57.0271,57.0875,57.012,57.0346,46300.0
2010-10-13 11:30:00,75.55,75.65,75.54,75.64,55100.0,57.0422,57.1177,57.0346,57.1101,55100.0
2010-10-13 11:40:00,75.65,75.65,75.39,75.46,77400.0,57.1177,57.1177,56.9214,56.9742,77400.0
2010-10-13 11:50:00,75.44,75.46,75.24,75.33,92500.0,56.9591,56.9742,56.8081,56.8761,92500.0
2010-10-13 12:00:00,75.35,75.51,75.33,75.48,65800.0,56.8912,57.012,56.8761,56.9893,65800.0
2010-10-13 12:10:00,75.47,75.5,75.25,75.3,63600.0,56.9818,57.0044,56.8157,56.8534,63600.0
2010-10-13 12:20:00,75.3,75.51,75.29,75.43,84900.0,56.8534,57.012,56.8459,56.9516,84900.0
2010-10-13 12:30:00,75.44,75.56,75.37,75.55,86800.0,56.9591,57.0497,56.9063,57.0422,86800.0
2010-10-13 12:40:00,75.55,75.55,75.41,75.42,51400.0,57.0422,57.0422,56.9365,56.944,51400.0
2010-10-13 12:50:00,75.41,75.45,75.24,75.32,74800.0,56.9365,56.9667,56.8081,56.8685,74800.0
2010-10-13 13:00:00,75.3,75.45,75.28,75.37,40100.0,56.8534,56.9667,56.8383,56.9063,40100.0
2010-10-13 13:10:00,75.37,75.47,75.35,75.43,53800.0,56.9063,56.9818,56.8912,56.9516,53800.0
2010-10-13 13:20:00,75.44,75.57,75.35,75.37,57100.0,56.9591,57.0573,56.8912,56.9063,57100.0
2010-10-13 13:30:00,75.39,75.6,75.36,75.55,58900.0,56.9214,57.0799,56.8987,57.0422,58900.0
2010-10-13 13:40:00,75.57,75.64,75.5,75.56,51700.0,57.0573,57.1101,57.0044,57.0497,51700.0
2010-10-13 13:50:00,75.57,75.7,75.5,75.7,49500.0,57.0573,57.1554,57.0044,57.1554,49500.0
2010-10-13 14:00:00,75.7,75.79,75.64,75.75,47500.0,57.1554,57.2234,57.1101,57.1932,47500.0
2010-10-13 14:10:00,75.75,75.84,75.7,75.83,63100.0,57.1932,57.2611,57.1554,57.2536,63100.0
2010-10-13 14:20:00,75.83,75.86,75.47,75.47,92000.0,57.2536,57.2762,56.9818,56.9818,92000.0
2010-10-13 14:30:00,75.47,75.64,75.46,75.6,105100.0,56.9818,57.1101,56.9742,57.0799,105100.0
2010-10-13 14:40:00,75.62,75.65,75.36,75.37,101000.0,57.095,57.1177,56.8987,56.9063,101000.0
2010-10-13 14:50:00,75.37,75.51,75.25,75.49,113600.0,56.9063,57.012,56.8157,56.9969,113600.0
2010-10-13 15:00:00,75.49,75.55,75.42,75.47,131800.0,56.9969,57.0422,56.944,56.9818,131800.0
2010-10-13 15:10:00,75.48,75.48,75.37,75.43,129900.0,56.9893,56.9893,56.9063,56.9516,129900.0
2010-10-13 15:20:00,75.42,75.52,75.35,75.37,153800.0,56.944,57.0195,56.8912,56.9063,153800.0
2010-10-13 15:30:00,75.37,75.49,75.33,75.39,95000.0,56.9063,56.9969,56.8761,56.9214,95000.0
2010-10-13 15:40:00,75.39,75.5,75.35,75.35,128800.0,56.9214,57.0044,56.8912,56.8912,128800.0
2010-10-13 15:50:00,75.35,75.41,75.27,75.32,259800.0,56.8912,56.9365,56.8308,56.8685,259800.0
2010-10-14 09:30:00,75.19,75.46,75.07,75.1,147100.0,56.7704,56.9742,56.6798,56.7024,147100.0
2010-10-14 09:40:00,75.21,75.67,75.09,75.39,84700.0,56.7855,57.1328,56.6949,56.9214,84700.0
2010-10-14 09:50:00,75.32,75.45,75.01,75.09,80900.0,56.8685,56.9667,56.6345,56.6949,80900.0
2010-10-14 10:00:00,75.06,75.44,75.02,75.32,79000.0,56.6722,56.9591,56.642,56.8685,79000.0
2010-10-14 10:10:00,75.31,75.65,75.25,75.62,61000.0,56.861,57.1177,56.8157,57.095,61000.0
2010-10-14 10:20:00,75.62,75.62,75.4,75.44,47100.0,57.095,57.095,56.9289,56.9591,47100.0
2010-10-14 10:30:00,75.43,75.46,75.29,75.39,64800.0,56.9516,56.9742,56.8459,56.9214,64800.0
2010-10-14 10:40:00,75.38,75.5,75.31,75.43,45000.0,56.9138,57.0044,56.861,56.9516,45000.0
2010-10-14 10:50:00,75.44,75.52,75.41,75.42,38500.0,56.9591,57.0195,56.9365,56.944,38500.0
2010-10-14 11:00:00,75.42,75.6,75.42,75.6,86900.0,56.944,57.0799,56.944,57.0799,86900.0
2010-10-14 11:10:00,75.6,75.72,75.57,75.58,57400.0,57.0799,57.1705,57.0573,57.0648,57400.0
2010-10-14 11:20:00,75.58,75.6,75.43,75.45,26600.0,57.0648,57.0799,56.9516,56.9667,26600.0
2010-10-14 11:30:00,75.46,75.49,75.25,75.25,51100.0,56.9742,56.9969,56.8157,56.8157,51100.0
2010-10-14 11:40:00,75.25,75.32,75.04,75.08,78400.0,56.8157,56.8685,56.6571,56.6873,78400.0
2010-10-14 11:50:00,75.07,75.35,75.05,75.2,52600.0,56.6798,56.8912,56.6647,56.7779,52600.0
2010-10-14 12:00:00,75.19,75.19,75.02,75.04,42300.0,56.7704,56.7704,56.642,56.6571,42300.0
2010-10-14 12:10:00,75.03,75.11,74.92,74.92,50100.0,56.6496,56.71,56.5665,56.5665,50100.0
2010-10-14 12:20:00,74.95,74.97,74.86,74.97,40300.0,56.5892,56.6043,56.5212,56.6043,40300.0
2010-10-14 12:30:00,74.96,74.99,74.56,74.58,118400.0,56.5967,56.6194,56.2947,56.3098,118400.0
2010-10-14 12:40:00,74.57,74.69,74.53,74.65,63800.0,56.3022,56.3929,56.272,56.3627,63800.0
2010-10-14 12:50:00,74.64,74.86,74.64,74.8,40700.0,56.3551,56.5212,56.3551,56.4759,40700.0
2010-10-14 13:00:00,74.78,74.86,74.51,74.58,81900.0,56.4608,56.5212,56.2569,56.3098,81900.0
2010-10-14 13:10:00,74.61,74.68,74.53,74.57,95000.0,56.3324,56.3853,56.272,56.3022,95000.0
2010-10-14 13:20:00,74.56,74.63,74.2,74.3,150000.0,56.2947,56.3476,56.0229,56.0984,150000.0
2010-10-14 13:30:00,74.31,74.55,74.3,74.55,68400.0,56.1059,56.2871,56.0984,56.2871,68400.0
2010-10-14 13:40:00,74.55,74.57,74.36,74.42,72400.0,56.2871,56.3022,56.1437,56.189,72400.0
2010-10-14 13:50:00,74.43,74.55,74.35,74.5,66200.0,56.1965,56.2871,56.1361,56.2494,66200.0
2010-10-14 14:00:00,74.49,74.57,74.43,74.51,60500.0,56.2418,56.3022,56.1965,56.2569,60500.0
2010-10-14 14:10:00,74.51,74.59,74.48,74.5,61100.0,56.2569,56.3173,56.2343,56.2494,61100.0
2010-10-14 14:20:00,74.52,74.62,74.52,74.56,47000.0,56.2645,56.34,56.2645,56.2947,47000.0
2010-10-14 14:30:00,74.55,74.63,74.46,74.59,72900.0,56.2871,56.3476,56.2192,56.3173,72900.0
2010-10-14 14:40:00,74.61,74.67,74.57,74.63,71100.0,56.3324,56.3778,56.3022,56.3476,71100.0
2010-10-14 14:50:00,74.64,74.8,74.53,74.54,80400.0,56.3551,56.4759,56.272,56.2796,80400.0
2010-10-14 15:00:00,74.58,74.62,74.48,74.61,71400.0,56.3098,56.34,56.2343,56.3324,71400.0
2010-10-14 15:10:00,74.6,74.74,74.6,74.7,85300.0,56.3249,56.4306,56.3249,56.4004,85300.0
2010-10-14 15:20:00,74.69,74.82,74.69,74.7,76800.0,56.3929,56.491,56.3929,56.4004,76800.0
2010-10-14 15:30:00,74.72,74.85,74.68,74.81,141900.0,56.4155,56.5137,56.3853,56.4835,141900.0
2010-10-14 15:40:00,74.81,74.86,74.76,74.84,131800.0,56.4835,56.5212,56.4457,56.5061,131800.0
2010-10-14 15:50:00,74.86,75.09,74.83,75.07,298500.0,56.5212,56.6949,56.4986,56.6798,298500.0
2010-10-15 09:30:00,76.05,76.25,75.57,76.15,540500.0,57.4197,57.5707,57.0573,57.4952,540500.0
2010-10-15 09:40:00,76.12,76.31,76.05,76.07,360900.0,57.4725,57.616,57.4197,57.4348,360900.0
2010-10-15 09:50:00,76.05,76.07,75.61,75.87,342300.0,57.4197,57.4348,57.0875,57.2838,342300.0
2010-10-15 10:00:00,75.88,76.17,75.64,75.78,202400.0,57.2913,57.5103,57.1101,57.2158,202400.0
2010-10-15 10:10:00,75.79,75.95,75.68,75.78,322200.0,57.2234,57.3442,57.1403,57.2158,322200.0
2010-10-15 10:20:00,75.76,75.84,75.27,75.45,200200.0,57.2007,57.2611,56.8308,56.9667,200200.0
2010-10-15 10:30:00,75.46,75.65,75.28,75.64,144500.0,56.9742,57.1177,56.8383,57.1101,144500.0
2010-10-15 10:40:00,75.65,76.12,75.62,75.87,159100.0,57.1177,57.4725,57.095,57.2838,159100.0
2010-10-15 10:50:00,75.87,75.96,75.75,75.79,134900.0,57.2838,57.3517,57.1932,57.2234,134900.0
2010-10-15 11:00:00,75.78,76.19,75.78,76.16,74600.0,57.2158,57.5254,57.2158,57.5027,74600.0
2010-10-15 11:10:00,76.18,76.19,76.0,76.07,74200.0,57.5178,57.5254,57.3819,57.4348,74200.0
2010-10-15 11:20:00,76.05,76.13,75.83,76.1,74600.0,57.4197,57.4801,57.2536,57.4574,74600.0
2010-10-15 11:30:00,76.09,76.28,76.08,76.22,67500.0,57.4499,57.5933,57.4423,57.548,67500.0
2010-10-15 11:40:00,76.22,76.23,75.94,75.94,152500.0,57.548,57.5556,57.3366,57.3366,152500.0
2010-10-15 11:50:00,75.93,75.95,75.86,75.91,88300.0,57.3291,57.3442,57.2762,57.314,88300.0
2010-10-15 12:00:00,75.92,75.92,75.6,75.73,113400.0,57.3215,57.3215,57.0799,57.1781,113400.0
2010-10-15 12:10:00,75.73,75.83,75.65,75.8,58900.0,57.1781,57.2536,57.1177,57.2309,58900.0
2010-10-15 12:20:00,75.79,75.96,75.77,75.95,42600.0,57.2234,57.3517,57.2083,57.3442,42600.0
2010-10-15 12:30:00,75.95,76.14,75.95,76.14,39000.0,57.3442,57.4876,57.3442,57.4876,39000.0
2010-10-15 12:40:00,76.16,76.17,76.01,76.12,31300.0,57.5027,57.5103,57.3895,57.4725,31300.0
2010-10-15 12:50:00,76.11,76.17,76.01,76.06,45300.0,57.465,57.5103,57.3895,57.4272,45300.0
2010-10-15 13:00:00,76.05,76.09,75.96,76.04,41900.0,57.4197,57.4499,57.3517,57.4121,41900.0
2010-10-15 13:10:00,76.03,76.08,75.9,75.9,32100.0,57.4046,57.4423,57.3064,57.3064,32100.0
2010-10-15 13:20:00,75.88,76.25,75.86,75.94,105700.0,57.2913,57.5707,57.2762,57.3366,105700.0
2010-10-15 13:30:00,75.95,76.02,75.9,75.91,27300.0,57.3442,57.397,57.3064,57.314,27300.0
2010-10-15 13:40:00,75.92,75.98,75.86,75.94,72600.0,57.3215,57.3668,57.2762,57.3366,72600.0
2010-10-15 13:50:00,75.93,76.0,75.88,75.98,71300.0,57.3291,57.3819,57.2913,57.3668,71300.0
2010-10-15 14:00:00,75.99,75.99,75.88,75.94,82300.0,57.3744,57.3744,57.2913,57.3366,82300.0
2010-10-15 14:10:00,75.94,76.12,75.91,76.03,97100.0,57.3366,57.4725,57.314,57.4046,97100.0
2010-10-15 14:20:00,76.02,76.07,75.93,76.07,86000.0,57.397,57.4348,57.3291,57.4348,86000.0
2010-10-15 14:30:00,76.08,76.2,76.04,76.2,71700.0,57.4423,57.5329,57.4121,57.5329,71700.0
2010-10-15 14:40:00,76.19,76.21,76.05,76.06,43000.0,57.5254,57.5405,57.4197,57.4272,43000.0
2010-10-15 14:50:00,76.05,76.14,75.99,76.05,84400.0,57.4197,57.4876,57.3744,57.4197,84400.0
2010-10-15 15:00:00,76.05,76.06,75.96,76.0,156300.0,57.4197,57.4272,57.3517,57.3819,156300.0
2010-10-15 15:10:00,75.99,76.01,75.91,75.91,132000.0,57.3744,57.3895,57.314,57.314,132000.0
2010-10-15 15:20:00,75.9,75.99,75.87,75.96,97900.0,57.3064,57.3744,57.2838,57.3517,97900.0
2010-10-15 15:30:00,75.96,76.07,75.93,76.05,231800.0,57.3517,57.4348,57.3291,57.4197,231800.0
2010-10-15 15:40:00,76.06,76.19,75.99,76.18,119000.0,57.4272,57.5254,57.3744,57.5178,119000.0
2010-10-15 15:50:00,76.2,76.25,76.07,76.13,243100.0,57.5329,57.5707,57.4348,57.4801,243100.0
2010-10-18 09:30:00,76.12,76.34,75.66,75.75,186800.0,57.4725,57.6386,57.1252,57.1932,186800.0
2010-10-18 09:40:00,75.8,76.3,75.76,76.15,100600.0,57.2309,57.6084,57.2007,57.4952,100600.0
2010-10-18 09:50:00,76.16,76.5,76.16,76.33,89900.0,57.5027,57.7594,57.5027,57.6311,89900.0
2010-10-18 10:00:00,76.33,76.38,76.1,76.38,73100.0,57.6311,57.6688,57.4574,57.6688,73100.0
2010-10-18 10:10:00,76.37,76.63,76.36,76.38,67400.0,57.6613,57.8576,57.6537,57.6688,67400.0
2010-10-18 10:20:00,76.41,76.42,76.18,76.26,68900.0,57.6915,57.699,57.5178,57.5782,68900.0
2010-10-18 10:30:00,76.27,76.33,76.25,76.33,51800.0,57.5858,57.6311,57.5707,57.6311,51800.0
2010-10-18 10:40:00,76.31,76.34,76.26,76.29,77800.0,57.616,57.6386,57.5782,57.6009,77800.0
2010-10-18 10:50:00,76.3,76.52,76.27,76.48,41700.0,57.6084,57.7745,57.5858,57.7443,41700.0
2010-10-18 11:00:00,76.48,76.5,76.12,76.13,99000.0,57.7443,57.7594,57.4725,57.4801,99000.0
2010-10-18 11:10:00,76.12,76.12,75.96,75.98,66300.0,57.4725,57.4725,57.3517,57.3668,66300.0
2010-10-18 11:20:00,75.98,76.08,75.97,76.05,74600.0,57.3668,57.4423,57.3593,57.4197,74600.0
2010-10-18 11:30:00,76.05,76.09,75.98,76.03,95700.0,57.4197,57.4499,57.3668,57.4046,95700.0
2010-10-18 11:40:00,76.02,76.03,75.88,75.97,46400.0,57.397,57.4046,57.2913,57.3593,46400.0
2010-10-18 11:50:00,75.96,76.05,75.9,76.01,39000.0,57.3517,57.4197,57.3064,57.3895,39000.0
2010-10-18 12:00:00,75.99,76.01,75.87,75.88,57600.0,57.3744,57.3895,57.2838,57.2913,57600.0
2010-10-18 12:10:00,75.89,75.89,75.79,75.84,60500.0,57.2989,57.2989,57.2234,57.2611,60500.0
2010-10-18 12:20:00,75.85,75.86,75.8,75.83,39200.0,57.2687,57.2762,57.2309,57.2536,39200.0
2010-10-18 12:30:00,75.83,75.92,75.81,75.92,39700.0,57.2536,57.3215,57.2385,57.3215,39700.0
2010-10-18 12:40:00,75.92,76.05,75.89,76.04,39100.0,57.3215,57.4197,57.2989,57.4121,39100.0
2010-10-18 12:50:00,76.04,76.13,75.9,76.0,40500.0,57.4121,57.4801,57.3064,57.3819,40500.0
2010-10-18 13:00:00,76.0,76.1,75.99,76.1,28400.0,57.3819,57.4574,57.3744,57.4574,28400.0
2010-10-18 13:10:00,76.1,76.12,75.99,76.03,29200.0,57.4574,57.4725,57.3744,57.4046,29200.0
2010-10-18 13:20:00,76.04,76.05,75.98,75.99,33300.0,57.4121,57.4197,57.3668,57.3744,33300.0
2010-10-18 13:30:00,76.01,76.03,75.95,76.02,40400.0,57.3895,57.4046,57.3442,57.397,40400.0
2010-10-18 13:40:00,75.99,76.03,75.91,75.97,63600.0,57.3744,57.4046,57.314,57.3593,63600.0
2010-10-18 13:50:00,75.97,75.97,75.71,75.74,42900.0,57.3593,57.3593,57.163,57.1856,42900.0
2010-10-18 14:00:00,75.75,75.8,75.66,75.79,66100.0,57.1932,57.2309,57.1252,57.2234,66100.0
2010-10-18 14:10:00,75.81,75.9,75.8,75.85,58200.0,57.2385,57.3064,57.2309,57.2687,58200.0
2010-10-18 14:20:00,75.85,75.94,75.84,75.91,69100.0,57.2687,57.3366,57.2611,57.314,69100.0
2010-10-18 14:30:00,75.92,75.93,75.87,75.88,80600.0,57.3215,57.3291,57.2838,57.2913,80600.0
2010-10-18 14:40:00,75.88,75.92,75.76,75.81,106600.0,57.2913,57.3215,57.2007,57.2385,106600.0
2010-10-18 14:50:00,75.82,75.82,75.7,75.74,72900.0,57.246,57.246,57.1554,57.1856,72900.0
2010-10-18 15:00:00,75.74,76.11,75.74,76.06,122500.0,57.1856,57.465,57.1856,57.4272,122500.0
2010-10-18 15:10:00,76.06,76.1,75.94,75.95,137700.0,57.4272,57.4574,57.3366,57.3442,137700.0
2010-10-18 15:20:00,75.95,75.99,75.79,75.8,248400.0,57.3442,57.3744,57.2234,57.2309,248400.0
2010-10-18 15:30:00,75.81,76.02,75.77,75.97,113700.0,57.2385,57.397,57.2083,57.3593,113700.0
2010-10-18 15:40:00,75.98,76.03,75.94,76.0,97300.0,57.3668,57.4046,57.3366,57.3819,97300.0
2010-10-18 15:50:00,75.99,76.03,75.95,76.03,117600.0,57.3744,57.4046,57.3442,57.4046,117600.0
2010-10-19 09:30:00,74.63,74.63,73.63,74.02,447400.0,56.3476,56.3476,55.5925,55.887,447400.0
2010-10-19 09:40:00,74.03,74.54,74.03,74.52,132500.0,55.8945,56.2796,55.8945,56.2645,132500.0
2010-10-19 09:50:00,74.53,74.56,74.0,74.21,160000.0,56.272,56.2947,55.8719,56.0304,160000.0
2010-10-19 10:00:00,74.2,74.39,74.13,74.39,150900.0,56.0229,56.1663,55.97,56.1663,150900.0
2010-10-19 10:10:00,74.38,74.83,74.37,74.66,145000.0,56.1588,56.4986,56.1512,56.3702,145000.0
2010-10-19 10:20:00,74.68,74.9,74.62,74.84,125500.0,56.3853,56.5514,56.34,56.5061,125500.0
2010-10-19 10:30:00,74.82,75.11,74.8,74.99,163100.0,56.491,56.71,56.4759,56.6194,163100.0
2010-10-19 10:40:00,75.0,75.14,74.91,75.07,83700.0,56.6269,56.7326,56.559,56.6798,83700.0
2010-10-19 10:50:00,75.07,75.22,75.05,75.13,73100.0,56.6798,56.793,56.6647,56.7251,73100.0
2010-10-19 11:00:00,75.13,75.13,74.96,74.96,94000.0,56.7251,56.7251,56.5967,56.5967,94000.0
2010-10-19 11:10:00,74.95,75.22,74.83,75.06,65100.0,56.5892,56.793,56.4986,56.6722,65100.0
2010-10-19 11:20:00,75.07,75.08,74.82,74.83,51800.0,56.6798,56.6873,56.491,56.4986,51800.0
2010-10-19 11:30:00,74.86,75.33,74.86,75.29,42900.0,56.5212,56.8761,56.5212,56.8459,42900.0
2010-10-19 11:40:00,75.27,75.7,75.27,75.7,105800.0,56.8308,57.1554,56.8308,57.1554,105800.0
2010-10-19 11:50:00,75.68,75.75,75.6,75.71,67400.0,57.1403,57.1932,57.0799,57.163,67400.0
2010-10-19 12:00:00,75.71,75.8,75.64,75.67,78800.0,57.163,57.2309,57.1101,57.1328,78800.0
2010-10-19 12:10:00,75.68,75.75,75.63,75.66,60800.0,57.1403,57.1932,57.1026,57.1252,60800.0
2010-10-19 12:20:00,75.66,75.67,75.62,75.64,55000.0,57.1252,57.1328,57.095,57.1101,55000.0
2010-10-19 12:30:00,75.64,75.67,75.61,75.64,73300.0,57.1101,57.1328,57.0875,57.1101,73300.0
2010-10-19 12:40:00,75.62,75.64,75.47,75.59,43900.0,57.095,57.1101,56.9818,57.0724,43900.0
2010-10-19 12:50:00,75.59,75.61,75.4,75.44,47800.0,57.0724,57.0875,56.9289,56.9591,47800.0
2010-10-19 13:00:00,75.44,75.47,75.26,75.26,31900.0,56.9591,56.9818,56.8232,56.8232,31900.0
2010-10-19 13:10:00,75.27,75.31,75.1,75.18,49900.0,56.8308,56.861,56.7024,56.7628,49900.0
2010-10-19 13:20:00,75.17,75.21,74.87,74.88,44600.0,56.7553,56.7855,56.5288,56.5363,44600.0
2010-10-19 13:30:00,74.89,75.06,74.88,75.04,39500.0,56.5439,56.6722,56.5363,56.6571,39500.0
2010-10-19 13:40:00,75.06,75.13,74.85,74.92,60800.0,56.6722,56.7251,56.5137,56.5665,60800.0
2010-10-19 13:50:00,74.91,74.91,74.64,74.7,120700.0,56.559,56.559,56.3551,56.4004,120700.0
2010-10-19 14:00:00,74.7,74.71,74.43,74.62,215300.0,56.4004,56.408,56.1965,56.34,215300.0
2010-10-19 14:10:00,74.64,74.78,74.57,74.7,91600.0,56.3551,56.4608,56.3022,56.4004,91600.0
2010-10-19 14:20:00,74.72,74.88,74.62,74.8,176300.0,56.4155,56.5363,56.34,56.4759,176300.0
2010-10-19 14:30:00,74.78,74.86,74.64,74.64,181000.0,56.4608,56.5212,56.3551,56.3551,181000.0
2010-10-19 14:40:00,74.65,74.85,74.63,74.79,83400.0,56.3627,56.5137,56.3476,56.4684,83400.0
2010-10-19 14:50:00,74.79,74.91,74.72,74.86,86900.0,56.4684,56.559,56.4155,56.5212,86900.0
2010-10-19 15:00:00,74.83,74.87,74.59,74.62,230900.0,56.4986,56.5288,56.3173,56.34,230900.0
2010-10-19 15:10:00,74.62,74.73,74.57,74.64,215800.0,56.34,56.4231,56.3022,56.3551,215800.0
2010-10-19 15:20:00,74.64,74.7,74.46,74.47,258000.0,56.3551,56.4004,56.2192,56.2267,258000.0
2010-10-19 15:30:00,74.47,74.68,74.43,74.67,283400.0,56.2267,56.3853,56.1965,56.3778,283400.0
2010-10-19 15:40:00,74.66,74.76,74.58,74.66,199300.0,56.3702,56.4457,56.3098,56.3702,199300.0
2010-10-19 15:50:00,74.67,74.92,74.58,74.91,299600.0,56.3778,56.5665,56.3098,56.559,299600.0
2010-10-20 09:30:00,75.11,75.13,74.75,74.87,165800.0,56.71,56.7251,56.4382,56.5288,165800.0
2010-10-20 09:40:00,74.88,75.41,74.86,75.25,171300.0,56.5363,56.9365,56.5212,56.8157,171300.0
2010-10-20 09:50:00,75.28,75.32,75.07,75.11,157800.0,56.8383,56.8685,56.6798,56.71,157800.0
2010-10-20 10:00:00,75.13,75.38,74.97,75.29,146100.0,56.7251,56.9138,56.6043,56.8459,146100.0
2010-10-20 10:10:00,75.32,75.38,75.17,75.21,64300.0,56.8685,56.9138,56.7553,56.7855,64300.0
2010-10-20 10:20:00,75.2,75.4,75.18,75.38,54700.0,56.7779,56.9289,56.7628,56.9138,54700.0
2010-10-20 10:30:00,75.4,75.78,75.37,75.57,66500.0,56.9289,57.2158,56.9063,57.0573,66500.0
2010-10-20 10:40:00,75.62,75.95,75.57,75.94,61200.0,57.095,57.3442,57.0573,57.3366,61200.0
2010-10-20 10:50:00,75.87,76.16,75.87,76.02,114200.0,57.2838,57.5027,57.2838,57.397,114200.0
2010-10-20 11:00:00,76.02,76.13,75.93,76.13,68800.0,57.397,57.4801,57.3291,57.4801,68800.0
2010-10-20 11:10:00,76.14,76.3,76.09,76.28,59200.0,57.4876,57.6084,57.4499,57.5933,59200.0
2010-10-20 11:20:00,76.27,76.64,76.27,76.56,131600.0,57.5858,57.8652,57.5858,57.8047,131600.0
2010-10-20 11:30:00,76.56,76.7,76.29,76.34,92500.0,57.8047,57.9105,57.6009,57.6386,92500.0
2010-10-20 11:40:00,76.34,76.38,76.27,76.3,31000.0,57.6386,57.6688,57.5858,57.6084,31000.0
2010-10-20 11:50:00,76.31,76.46,76.3,76.4,21000.0,57.616,57.7292,57.6084,57.6839,21000.0
2010-10-20 12:00:00,76.4,76.7,76.36,76.68,95600.0,57.6839,57.9105,57.6537,57.8954,95600.0
2010-10-20 12:10:00,76.68,76.75,76.63,76.68,70900.0,57.8954,57.9482,57.8576,57.8954,70900.0
2010-10-20 12:20:00,76.68,76.79,76.66,76.74,61300.0,57.8954,57.9784,57.8803,57.9407,61300.0
2010-10-20 12:30:00,76.73,76.73,76.5,76.54,79200.0,57.9331,57.9331,57.7594,57.7896,79200.0
2010-10-20 12:40:00,76.54,76.57,76.42,76.46,50600.0,57.7896,57.8123,57.699,57.7292,50600.0
2010-10-20 12:50:00,76.47,76.62,76.43,76.48,46900.0,57.7368,57.8501,57.7066,57.7443,46900.0
2010-10-20 13:00:00,76.48,76.59,76.44,76.57,61200.0,57.7443,57.8274,57.7141,57.8123,61200.0
2010-10-20 13:10:00,76.59,76.71,76.48,76.63,36300.0,57.8274,57.918,57.7443,57.8576,36300.0
2010-10-20 13:20:00,76.65,76.8,76.65,76.76,40400.0,57.8727,57.986,57.8727,57.9558,40400.0
2010-10-20 13:30:00,76.75,76.87,76.71,76.78,62300.0,57.9482,58.0388,57.918,57.9709,62300.0
2010-10-20 13:40:00,76.79,76.81,76.66,76.75,43300.0,57.9784,57.9935,57.8803,57.9482,43300.0
2010-10-20 13:50:00,76.74,76.74,76.59,76.59,34700.0,57.9407,57.9407,57.8274,57.8274,34700.0
2010-10-20 14:00:00,76.58,76.84,76.53,76.59,91400.0,57.8198,58.0162,57.7821,57.8274,91400.0
2010-10-20 14:10:00,76.59,76.86,76.57,76.84,85200.0,57.8274,58.0313,57.8123,58.0162,85200.0
2010-10-20 14:20:00,76.83,76.92,76.8,76.91,126200.0,58.0086,58.0766,57.986,58.069,126200.0
2010-10-20 14:30:00,76.91,77.15,76.9,77.03,275500.0,58.069,58.2502,58.0615,58.1596,275500.0
2010-10-20 14:40:00,77.03,77.03,76.81,76.87,113100.0,58.1596,58.1596,57.9935,58.0388,113100.0
2010-10-20 14:50:00,76.85,76.91,76.78,76.87,88600.0,58.0237,58.069,57.9709,58.0388,88600.0
2010-10-20 15:00:00,76.87,76.87,76.59,76.64,115200.0,58.0388,58.0388,57.8274,57.8652,115200.0
2010-10-20 15:10:00,76.64,76.66,76.56,76.56,86100.0,57.8652,57.8803,57.8047,57.8047,86100.0
2010-10-20 15:20:00,76.57,76.62,76.51,76.58,99400.0,57.8123,57.8501,57.767,57.8198,99400.0
2010-10-20 15:30:00,76.6,76.6,76.27,76.4,175100.0,57.835,57.835,57.5858,57.6839,175100.0
2010-10-20 15:40:00,76.4,76.54,76.3,76.47,183000.0,57.6839,57.7896,57.6084,57.7368,183000.0
2010-10-20 15:50:00,76.49,76.56,76.24,76.4,286700.0,57.7519,57.8047,57.5631,57.6839,286700.0
2010-10-21 09:30:00,77.02,77.12,76.59,77.05,296600.0,58.1521,58.2276,57.8274,58.1747,296600.0
2010-10-21 09:40:00,77.02,77.07,76.48,76.71,188000.0,58.1521,58.1898,57.7443,57.918,188000.0
2010-10-21 09:50:00,76.73,77.2,76.65,77.2,154200.0,57.9331,58.288,57.8727,58.288,154200.0
2010-10-21 10:00:00,77.16,77.33,76.85,77.3,182600.0,58.2578,58.3861,58.0237,58.3635,182600.0
2010-10-21 10:10:00,77.31,77.56,77.24,77.46,211300.0,58.371,58.5598,58.3182,58.4843,211300.0
2010-10-21 10:20:00,77.5,77.72,77.34,77.4,156200.0,58.5145,58.6806,58.3937,58.439,156200.0
2010-10-21 10:30:00,77.34,77.5,77.29,77.46,109400.0,58.3937,58.5145,58.3559,58.4843,109400.0
2010-10-21 10:40:00,77.45,77.57,77.34,77.36,83900.0,58.4767,58.5673,58.3937,58.4088,83900.0
2010-10-21 10:50:00,77.4,77.49,77.3,77.46,41000.0,58.439,58.5069,58.3635,58.4843,41000.0
2010-10-21 11:00:00,77.49,77.55,77.39,77.52,62700.0,58.5069,58.5522,58.4314,58.5296,62700.0
2010-10-21 11:10:00,77.52,77.52,77.04,77.14,76900.0,58.5296,58.5296,58.1672,58.2427,76900.0
2010-10-21 11:20:00,77.12,77.16,76.73,76.85,123700.0,58.2276,58.2578,57.9331,58.0237,123700.0
2010-10-21 11:30:00,76.87,76.89,76.53,76.61,118800.0,58.0388,58.0539,57.7821,57.8425,118800.0
2010-10-21 11:40:00,76.62,76.86,76.49,76.68,198100.0,57.8501,58.0313,57.7519,57.8954,198100.0
2010-10-21 11:50:00,76.68,76.77,76.54,76.58,107400.0,57.8954,57.9633,57.7896,57.8198,107400.0
2010-10-21 12:00:00,76.6,76.67,76.5,76.57,69200.0,57.835,57.8878,57.7594,57.8123,69200.0
2010-10-21 12:10:00,76.58,76.76,76.57,76.69,57700.0,57.8198,57.9558,57.8123,57.9029,57700.0
2010-10-21 12:20:00,76.69,76.92,76.63,76.92,73500.0,57.9029,58.0766,57.8576,58.0766,73500.0
2010-10-21 12:30:00,76.92,76.92,76.44,76.49,78300.0,58.0766,58.0766,57.7141,57.7519,78300.0
2010-10-21 12:40:00,76.48,76.48,76.2,76.31,151400.0,57.7443,57.7443,57.5329,57.616,151400.0
2010-10-21 12:50:00,76.32,76.45,76.29,76.39,81400.0,57.6235,57.7217,57.6009,57.6764,81400.0
2010-10-21 13:00:00,76.4,76.64,76.39,76.64,74600.0,57.6839,57.8652,57.6764,57.8652,74600.0
2010-10-21 13:10:00,76.64,76.74,76.64,76.72,44300.0,57.8652,57.9407,57.8652,57.9256,44300.0
2010-10-21 13:20:00,76.71,76.71,76.47,76.59,45200.0,57.918,57.918,57.7368,57.8274,45200.0
2010-10-21 13:30:00,76.58,76.58,76.34,76.45,42000.0,57.8198,57.8198,57.6386,57.7217,42000.0
2010-10-21 13:40:00,76.44,76.56,76.17,76.24,68000.0,57.7141,57.8047,57.5103,57.5631,68000.0
2010-10-21 13:50:00,76.25,76.26,75.96,76.01,146700.0,57.5707,57.5782,57.3517,57.3895,146700.0
2010-10-21 14:00:00,76.03,76.23,75.92,76.15,98100.0,57.4046,57.5556,57.3215,57.4952,98100.0
2010-10-21 14:10:00,76.14,76.36,76.09,76.32,54000.0,57.4876,57.6537,57.4499,57.6235,54000.0
2010-10-21 14:20:00,76.32,76.41,76.23,76.29,49900.0,57.6235,57.6915,57.5556,57.6009,49900.0
2010-10-21 14:30:00,76.29,76.48,76.27,76.42,53600.0,57.6009,57.7443,57.5858,57.699,53600.0
2010-10-21 14:40:00,76.41,76.56,76.38,76.48,68500.0,57.6915,57.8047,57.6688,57.7443,68500.0
2010-10-21 14:50:00,76.49,76.61,76.41,76.6,84000.0,57.7519,57.8425,57.6915,57.835,84000.0
2010-10-21 15:00:00,76.61,76.69,76.54,76.54,69600.0,57.8425,57.9029,57.7896,57.7896,69600.0
2010-10-21 15:10:00,76.54,76.93,76.54,76.85,78600.0,57.7896,58.0841,57.7896,58.0237,78600.0
2010-10-21 15:20:00,76.87,77.02,76.8,76.87,83700.0,58.0388,58.1521,57.986,58.0388,83700.0
2010-10-21 15:30:00,76.87,76.96,76.78,76.82,97400.0,58.0388,58.1068,57.9709,58.0011,97400.0
2010-10-21 15:40:00,76.81,76.89,76.73,76.84,151300.0,57.9935,58.0539,57.9331,58.0162,151300.0
2010-10-21 15:50:00,76.84,77.05,76.8,77.04,232200.0,58.0162,58.1747,57.986,58.1672,232200.0
2010-10-22 09:30:00,76.75,77.29,76.5,76.86,192700.0,57.9482,58.3559,57.7594,58.0313,192700.0
2010-10-22 09:40:00,76.86,77.09,76.78,76.82,74300.0,58.0313,58.2049,57.9709,58.0011,74300.0
2010-10-22 09:50:00,76.83,76.83,76.5,76.62,110700.0,58.0086,58.0086,57.7594,57.8501,110700.0
2010-10-22 10:00:00,76.61,77.05,76.52,76.99,177700.0,57.8425,58.1747,57.7745,58.1294,177700.0
2010-10-22 10:10:00,77.0,77.13,76.89,77.1,112500.0,58.137,58.2351,58.0539,58.2125,112500.0
2010-10-22 10:20:00,77.11,77.19,77.01,77.05,61400.0,58.22,58.2804,58.1445,58.1747,61400.0
2010-10-22 10:30:00,77.07,77.07,76.85,76.85,129300.0,58.1898,58.1898,58.0237,58.0237,129300.0
2010-10-22 10:40:00,76.83,76.91,76.76,76.89,85700.0,58.0086,58.069,57.9558,58.0539,85700.0
2010-10-22 10:50:00,76.89,77.0,76.89,76.97,61600.0,58.0539,58.137,58.0539,58.1143,61600.0
2010-10-22 11:00:00,76.98,77.1,76.95,77.05,85100.0,58.1219,58.2125,58.0992,58.1747,85100.0
2010-10-22 11:10:00,77.05,77.12,77.04,77.06,36800.0,58.1747,58.2276,58.1672,58.1823,36800.0
2010-10-22 11:20:00,77.07,77.08,76.81,77.0,129700.0,58.1898,58.1974,57.9935,58.137,129700.0
2010-10-22 11:30:00,77.0,77.12,76.96,77.06,166100.0,58.137,58.2276,58.1068,58.1823,166100.0
2010-10-22 11:40:00,77.07,77.09,76.93,76.93,70700.0,58.1898,58.2049,58.0841,58.0841,70700.0
2010-10-22 11:50:00,76.94,77.09,76.92,77.02,83200.0,58.0917,58.2049,58.0766,58.1521,83200.0
2010-10-22 12:00:00,77.03,77.1,76.99,77.04,70400.0,58.1596,58.2125,58.1294,58.1672,70400.0
2010-10-22 12:10:00,77.04,77.05,76.94,76.96,77600.0,58.1672,58.1747,58.0917,58.1068,77600.0
2010-10-22 12:20:00,76.98,77.0,76.89,76.95,44800.0,58.1219,58.137,58.0539,58.0992,44800.0
2010-10-22 12:30:00,76.97,77.04,76.94,76.94,20500.0,58.1143,58.1672,58.0917,58.0917,20500.0
2010-10-22 12:40:00,76.93,76.97,76.89,76.89,22900.0,58.0841,58.1143,58.0539,58.0539,22900.0
2010-10-22 12:50:00,76.89,76.92,76.83,76.89,40600.0,58.0539,58.0766,58.0086,58.0539,40600.0
2010-10-22 13:00:00,76.9,76.96,76.86,76.94,48600.0,58.0615,58.1068,58.0313,58.0917,48600.0
2010-10-22 13:10:00,76.96,76.98,76.77,76.77,60600.0,58.1068,58.1219,57.9633,57.9633,60600.0
2010-10-22 13:20:00,76.77,76.83,76.62,76.66,112000.0,57.9633,58.0086,57.8501,57.8803,112000.0
2010-10-22 13:30:00,76.66,76.77,76.61,76.77,58700.0,57.8803,57.9633,57.8425,57.9633,58700.0
2010-10-22 13:40:00,76.76,76.89,76.76,76.83,43300.0,57.9558,58.0539,57.9558,58.0086,43300.0
2010-10-22 13:50:00,76.83,76.88,76.81,76.84,70200.0,58.0086,58.0464,57.9935,58.0162,70200.0
2010-10-22 14:00:00,76.83,76.83,76.71,76.75,30800.0,58.0086,58.0086,57.918,57.9482,30800.0
2010-10-22 14:10:00,76.75,76.9,76.7,76.9,49400.0,57.9482,58.0615,57.9105,58.0615,49400.0
2010-10-22 14:20:00,76.89,76.98,76.86,76.96,38500.0,58.0539,58.1219,58.0313,58.1068,38500.0
2010-10-22 14:30:00,76.97,77.0,76.77,76.77,88700.0,58.1143,58.137,57.9633,57.9633,88700.0
2010-10-22 14:40:00,76.78,76.85,76.76,76.81,50100.0,57.9709,58.0237,57.9558,57.9935,50100.0
2010-10-22 14:50:00,76.81,76.85,76.79,76.82,51700.0,57.9935,58.0237,57.9784,58.0011,51700.0
2010-10-22 15:00:00,76.81,76.97,76.75,76.91,63700.0,57.9935,58.1143,57.9482,58.069,63700.0
2010-10-22 15:10:00,76.9,76.91,76.82,76.9,72300.0,58.0615,58.069,58.0011,58.0615,72300.0
2010-10-22 15:20:00,76.91,77.04,76.9,77.0,86300.0,58.069,58.1672,58.0615,58.137,86300.0
2010-10-22 15:30:00,77.0,77.07,76.97,77.01,62200.0,58.137,58.1898,58.1143,58.1445,62200.0
2010-10-22 15:40:00,76.99,77.17,76.98,77.13,162900.0,58.1294,58.2653,58.1219,58.2351,162900.0
2010-10-22 15:50:00,77.15,77.23,77.13,77.23,201400.0,58.2502,58.3106,58.2351,58.3106,201400.0
2010-10-25 09:30:00,77.99,78.5,77.86,78.5,304600.0,58.8844,59.2695,58.7863,59.2695,304600.0
2010-10-25 09:40:00,78.5,78.88,78.5,78.72,208200.0,59.2695,59.5564,59.2695,59.4356,208200.0
2010-10-25 09:50:00,78.72,78.89,78.52,78.58,185000.0,59.4356,59.564,59.2846,59.3299,185000.0
2010-10-25 10:00:00,78.58,78.76,77.97,77.97,279000.0,59.3299,59.4658,58.8693,58.8693,279000.0
2010-10-25 10:10:00,77.98,78.18,77.87,78.0,92100.0,58.8769,59.0279,58.7938,58.892,92100.0
2010-10-25 10:20:00,78.0,78.05,77.77,77.77,118800.0,58.892,58.9297,58.7183,58.7183,118800.0
2010-10-25 10:30:00,77.79,77.8,77.48,77.67,114100.0,58.7334,58.741,58.4994,58.6428,114100.0
2010-10-25 10:40:00,77.67,77.75,77.31,77.75,87200.0,58.6428,58.7032,58.371,58.7032,87200.0
2010-10-25 10:50:00,77.75,77.98,77.7,77.94,83500.0,58.7032,58.8769,58.6655,58.8467,83500.0
2010-10-25 11:00:00,77.92,77.93,77.57,77.76,74400.0,58.8316,58.8391,58.5673,58.7108,74400.0
2010-10-25 11:10:00,77.76,77.76,77.48,77.57,74000.0,58.7108,58.7108,58.4994,58.5673,74000.0
2010-10-25 11:20:00,77.6,77.9,77.59,77.87,52200.0,58.59,58.8165,58.5824,58.7938,52200.0
2010-10-25 11:30:00,77.87,78.16,77.87,78.13,82000.0,58.7938,59.0128,58.7938,58.9901,82000.0
2010-10-25 11:40:00,78.13,78.13,77.93,77.96,60600.0,58.9901,58.9901,58.8391,58.8618,60600.0
2010-10-25 11:50:00,77.98,77.98,77.72,77.8,31200.0,58.8769,58.8769,58.6806,58.741,31200.0
2010-10-25 12:00:00,77.8,77.84,77.64,77.67,55000.0,58.741,58.7712,58.6202,58.6428,55000.0
2010-10-25 12:10:00,77.67,77.67,77.47,77.47,57600.0,58.6428,58.6428,58.4918,58.4918,57600.0
2010-10-25 12:20:00,77.48,77.53,77.36,77.49,39800.0,58.4994,58.5371,58.4088,58.5069,39800.0
2010-10-25 12:30:00,77.48,77.49,77.38,77.48,27600.0,58.4994,58.5069,58.4239,58.4994,27600.0
2010-10-25 12:40:00,77.49,77.68,77.45,77.64,48100.0,58.5069,58.6504,58.4767,58.6202,48100.0
2010-10-25 12:50:00,77.64,77.66,77.5,77.5,25400.0,58.6202,58.6353,58.5145,58.5145,25400.0
2010-10-25 13:00:00,77.51,77.62,77.43,77.59,42800.0,58.522,58.6051,58.4616,58.5824,42800.0
2010-10-25 13:10:00,77.59,77.68,77.58,77.64,37800.0,58.5824,58.6504,58.5749,58.6202,37800.0
2010-10-25 13:20:00,77.64,77.72,77.63,77.68,29900.0,58.6202,58.6806,58.6126,58.6504,29900.0
2010-10-25 13:30:00,77.68,77.73,77.64,77.66,27400.0,58.6504,58.6881,58.6202,58.6353,27400.0
2010-10-25 13:40:00,77.67,77.67,77.6,77.62,24200.0,58.6428,58.6428,58.59,58.6051,24200.0
2010-10-25 13:50:00,77.62,77.63,77.45,77.49,35800.0,58.6051,58.6126,58.4767,58.5069,35800.0
2010-10-25 14:00:00,77.49,77.64,77.48,77.63,31800.0,58.5069,58.6202,58.4994,58.6126,31800.0
2010-10-25 14:10:00,77.64,77.7,77.62,77.69,39800.0,58.6202,58.6655,58.6051,58.6579,39800.0
2010-10-25 14:20:00,77.69,77.75,77.66,77.66,40000.0,58.6579,58.7032,58.6353,58.6353,40000.0
2010-10-25 14:30:00,77.66,77.72,77.49,77.58,83200.0,58.6353,58.6806,58.5069,58.5749,83200.0
2010-10-25 14:40:00,77.58,77.64,77.52,77.57,38400.0,58.5749,58.6202,58.5296,58.5673,38400.0
2010-10-25 14:50:00,77.58,77.66,77.56,77.63,53600.0,58.5749,58.6353,58.5598,58.6126,53600.0
2010-10-25 15:00:00,77.63,77.72,77.62,77.67,76700.0,58.6126,58.6806,58.6051,58.6428,76700.0
2010-10-25 15:10:00,77.68,77.69,77.59,77.63,70900.0,58.6504,58.6579,58.5824,58.6126,70900.0
2010-10-25 15:20:00,77.64,77.73,77.59,77.64,98500.0,58.6202,58.6881,58.5824,58.6202,98500.0
2010-10-25 15:30:00,77.65,77.67,77.44,77.44,79800.0,58.6277,58.6428,58.4692,58.4692,79800.0
2010-10-25 15:40:00,77.44,77.53,77.25,77.29,180500.0,58.4692,58.5371,58.3257,58.3559,180500.0
2010-10-25 15:50:00,77.28,77.35,77.14,77.24,295100.0,58.3484,58.4012,58.2427,58.3182,295100.0
2010-10-26 09:30:00,76.89,76.95,76.38,76.52,151400.0,58.0539,58.0992,57.6688,57.7745,151400.0
2010-10-26 09:40:00,76.48,76.87,76.43,76.83,138600.0,57.7443,58.0388,57.7066,58.0086,138600.0
2010-10-26 09:50:00,76.87,76.99,76.8,76.99,59900.0,58.0388,58.1294,57.986,58.1294,59900.0
2010-10-26 10:00:00,76.99,77.44,76.96,77.15,98900.0,58.1294,58.4692,58.1068,58.2502,98900.0
2010-10-26 10:10:00,77.15,77.22,77.04,77.16,56400.0,58.2502,58.3031,58.1672,58.2578,56400.0
2010-10-26 10:20:00,77.15,77.26,77.13,77.22,38500.0,58.2502,58.3333,58.2351,58.3031,38500.0
2010-10-26 10:30:00,77.2,77.24,76.93,76.95,58200.0,58.288,58.3182,58.0841,58.0992,58200.0
2010-10-26 10:40:00,76.95,76.99,76.84,76.89,47000.0,58.0992,58.1294,58.0162,58.0539,47000.0
2010-10-26 10:50:00,76.88,77.09,76.86,77.08,31800.0,58.0464,58.2049,58.0313,58.1974,31800.0
2010-10-26 11:00:00,77.07,77.17,76.82,76.85,51400.0,58.1898,58.2653,58.0011,58.0237,51400.0
2010-10-26 11:10:00,76.86,77.04,76.79,76.96,51600.0,58.0313,58.1672,57.9784,58.1068,51600.0
2010-10-26 11:20:00,76.97,77.1,76.96,76.96,47300.0,58.1143,58.2125,58.1068,58.1068,47300.0
2010-10-26 11:30:00,76.95,76.97,76.86,76.94,50800.0,58.0992,58.1143,58.0313,58.0917,50800.0
2010-10-26 11:40:00,76.95,76.95,76.78,76.84,39300.0,58.0992,58.0992,57.9709,58.0162,39300.0
2010-10-26 11:50:00,76.84,76.9,76.8,76.82,28600.0,58.0162,58.0615,57.986,58.0011,28600.0
2010-10-26 12:00:00,76.82,76.95,76.76,76.79,43100.0,58.0011,58.0992,57.9558,57.9784,43100.0
2010-10-26 12:10:00,76.79,76.93,76.79,76.85,55100.0,57.9784,58.0841,57.9784,58.0237,55100.0
2010-10-26 12:20:00,76.86,76.87,76.8,76.83,33100.0,58.0313,58.0388,57.986,58.0086,33100.0
2010-10-26 12:30:00,76.84,76.85,76.67,76.71,50800.0,58.0162,58.0237,57.8878,57.918,50800.0
2010-10-26 12:40:00,76.72,76.74,76.6,76.66,37300.0,57.9256,57.9407,57.835,57.8803,37300.0
2010-10-26 12:50:00,76.68,76.73,76.57,76.57,37200.0,57.8954,57.9331,57.8123,57.8123,37200.0
2010-10-26 13:00:00,76.6,76.74,76.59,76.73,32000.0,57.835,57.9407,57.8274,57.9331,32000.0
2010-10-26 13:10:00,76.73,76.81,76.68,76.7,48700.0,57.9331,57.9935,57.8954,57.9105,48700.0
2010-10-26 13:20:00,76.69,76.69,76.5,76.5,40600.0,57.9029,57.9029,57.7594,57.7594,40600.0
2010-10-26 13:30:00,76.52,76.62,76.48,76.53,46700.0,57.7745,57.8501,57.7443,57.7821,46700.0
2010-10-26 13:40:00,76.55,76.66,76.54,76.64,35100.0,57.7972,57.8803,57.7896,57.8652,35100.0
2010-10-26 13:50:00,76.64,76.66,76.43,76.5,84400.0,57.8652,57.8803,57.7066,57.7594,84400.0
2010-10-26 14:00:00,76.5,76.66,76.45,76.49,75700.0,57.7594,57.8803,57.7217,57.7519,75700.0
2010-10-26 14:10:00,76.49,76.63,76.42,76.61,34500.0,57.7519,57.8576,57.699,57.8425,34500.0
2010-10-26 14:20:00,76.63,76.65,76.53,76.62,27200.0,57.8576,57.8727,57.7821,57.8501,27200.0
2010-10-26 14:30:00,76.63,76.64,76.5,76.6,49200.0,57.8576,57.8652,57.7594,57.835,49200.0
2010-10-26 14:40:00,76.61,76.62,76.4,76.42,67700.0,57.8425,57.8501,57.6839,57.699,67700.0
2010-10-26 14:50:00,76.4,76.45,76.37,76.43,73300.0,57.6839,57.7217,57.6613,57.7066,73300.0
2010-10-26 15:00:00,76.43,76.56,76.38,76.55,50700.0,57.7066,57.8047,57.6688,57.7972,50700.0
2010-10-26 15:10:00,76.56,76.68,76.55,76.68,83700.0,57.8047,57.8954,57.7972,57.8954,83700.0
2010-10-26 15:20:00,76.69,76.74,76.57,76.58,62700.0,57.9029,57.9407,57.8123,57.8198,62700.0
2010-10-26 15:30:00,76.57,76.59,76.41,76.43,88000.0,57.8123,57.8274,57.6915,57.7066,88000.0
2010-10-26 15:40:00,76.42,76.47,76.25,76.31,166100.0,57.699,57.7368,57.5707,57.616,166100.0
2010-10-26 15:50:00,76.3,76.44,76.29,76.41,254600.0,57.6084,57.7141,57.6009,57.6915,254600.0
2010-10-27 09:30:00,75.97,75.97,75.21,75.53,210400.0,57.3593,57.3593,56.7855,57.0271,210400.0
2010-10-27 09:40:00,75.54,75.65,75.17,75.29,129300.0,57.0346,57.1177,56.7553,56.8459,129300.0
2010-10-27 09:50:00,75.31,75.38,75.25,75.32,89600.0,56.861,56.9138,56.8157,56.8685,89600.0
2010-10-27 10:00:00,75.32,75.46,75.06,75.06,83400.0,56.8685,56.9742,56.6722,56.6722,83400.0
2010-10-27 10:10:00,75.07,75.2,74.95,74.95,114300.0,56.6798,56.7779,56.5892,56.5892,114300.0
2010-10-27 10:20:00,74.95,74.99,74.62,74.65,227700.0,56.5892,56.6194,56.34,56.3627,227700.0
2010-10-27 10:30:00,74.62,74.79,74.57,74.66,96000.0,56.34,56.4684,56.3022,56.3702,96000.0
2010-10-27 10:40:00,74.66,74.94,74.65,74.81,79800.0,56.3702,56.5816,56.3627,56.4835,79800.0
2010-10-27 10:50:00,74.8,74.86,74.65,74.73,71000.0,56.4759,56.5212,56.3627,56.4231,71000.0
2010-10-27 11:00:00,74.73,74.75,74.58,74.71,100100.0,56.4231,56.4382,56.3098,56.408,100100.0
2010-10-27 11:10:00,74.69,74.82,74.61,74.72,96200.0,56.3929,56.491,56.3324,56.4155,96200.0
2010-10-27 11:20:00,74.73,74.77,74.57,74.64,119700.0,56.4231,56.4533,56.3022,56.3551,119700.0
2010-10-27 11:30:00,74.64,74.85,74.58,74.8,119700.0,56.3551,56.5137,56.3098,56.4759,119700.0
2010-10-27 11:40:00,74.77,74.9,74.74,74.8,70600.0,56.4533,56.5514,56.4306,56.4759,70600.0
2010-10-27 11:50:00,74.81,74.93,74.72,74.74,75000.0,56.4835,56.5741,56.4155,56.4306,75000.0
2010-10-27 12:00:00,74.74,74.85,74.69,74.81,61000.0,56.4306,56.5137,56.3929,56.4835,61000.0
2010-10-27 12:10:00,74.81,74.84,74.75,74.76,63500.0,56.4835,56.5061,56.4382,56.4457,63500.0
2010-10-27 12:20:00,74.77,74.78,74.6,74.66,80100.0,56.4533,56.4608,56.3249,56.3702,80100.0
2010-10-27 12:30:00,74.67,74.72,74.57,74.58,56900.0,56.3778,56.4155,56.3022,56.3098,56900.0
2010-10-27 12:40:00,74.58,74.58,74.42,74.56,57900.0,56.3098,56.3098,56.189,56.2947,57900.0
2010-10-27 12:50:00,74.55,74.55,74.4,74.5,90300.0,56.2871,56.2871,56.1739,56.2494,90300.0
2010-10-27 13:00:00,74.51,74.75,74.51,74.67,59200.0,56.2569,56.4382,56.2569,56.3778,59200.0
2010-10-27 13:10:00,74.64,74.65,74.24,74.28,98100.0,56.3551,56.3627,56.0531,56.0833,98100.0
2010-10-27 13:20:00,74.28,74.46,74.22,74.45,55600.0,56.0833,56.2192,56.038,56.2116,55600.0
2010-10-27 13:30:00,74.45,74.46,74.32,74.36,49400.0,56.2116,56.2192,56.1135,56.1437,49400.0
2010-10-27 13:40:00,74.35,74.43,74.34,74.4,51600.0,56.1361,56.1965,56.1286,56.1739,51600.0
2010-10-27 13:50:00,74.4,74.52,74.28,74.52,60800.0,56.1739,56.2645,56.0833,56.2645,60800.0
2010-10-27 14:00:00,74.52,74.77,74.5,74.75,102300.0,56.2645,56.4533,56.2494,56.4382,102300.0
2010-10-27 14:10:00,74.75,74.9,74.68,74.8,65400.0,56.4382,56.5514,56.3853,56.4759,65400.0
2010-10-27 14:20:00,74.79,74.82,74.76,74.8,51200.0,56.4684,56.491,56.4457,56.4759,51200.0
2010-10-27 14:30:00,74.81,75.0,74.77,74.97,94300.0,56.4835,56.6269,56.4533,56.6043,94300.0
2010-10-27 14:40:00,74.98,75.1,74.98,75.08,130400.0,56.6118,56.7024,56.6118,56.6873,130400.0
2010-10-27 14:50:00,75.06,75.25,75.03,75.14,128400.0,56.6722,56.8157,56.6496,56.7326,128400.0
2010-10-27 15:00:00,75.13,75.36,75.1,75.31,149900.0,56.7251,56.8987,56.7024,56.861,149900.0
2010-10-27 15:10:00,75.3,75.33,75.16,75.24,65600.0,56.8534,56.8761,56.7477,56.8081,65600.0
2010-10-27 15:20:00,75.25,75.46,75.15,75.39,118600.0,56.8157,56.9742,56.7402,56.9214,118600.0
2010-10-27 15:30:00,75.38,75.65,75.31,75.65,159200.0,56.9138,57.1177,56.861,57.1177,159200.0
2010-10-27 15:40:00,75.65,75.7,75.54,75.6,182900.0,57.1177,57.1554,57.0346,57.0799,182900.0
2010-10-27 15:50:00,75.61,75.91,75.6,75.82,286900.0,57.0875,57.314,57.0799,57.246,286900.0
2010-10-28 09:30:00,76.37,76.86,76.32,76.42,141000.0,57.6613,58.0313,57.6235,57.699,141000.0
2010-10-28 09:40:00,76.39,76.44,75.98,75.98,79600.0,57.6764,57.7141,57.3668,57.3668,79600.0
2010-10-28 09:50:00,75.97,76.31,75.84,76.1,83800.0,57.3593,57.616,57.2611,57.4574,83800.0
2010-10-28 10:00:00,76.11,76.23,76.0,76.15,36100.0,57.465,57.5556,57.3819,57.4952,36100.0
2010-10-28 10:10:00,76.16,76.21,75.75,75.79,65400.0,57.5027,57.5405,57.1932,57.2234,65400.0
2010-10-28 10:20:00,75.82,75.82,75.36,75.39,74700.0,57.246,57.246,56.8987,56.9214,74700.0
2010-10-28 10:30:00,75.4,75.49,75.25,75.27,66500.0,56.9289,56.9969,56.8157,56.8308,66500.0
2010-10-28 10:40:00,75.27,75.4,75.23,75.23,75800.0,56.8308,56.9289,56.8006,56.8006,75800.0
2010-10-28 10:50:00,75.25,75.26,75.08,75.19,91800.0,56.8157,56.8232,56.6873,56.7704,91800.0
2010-10-28 11:00:00,75.2,75.26,75.1,75.26,106200.0,56.7779,56.8232,56.7024,56.8232,106200.0
2010-10-28 11:10:00,75.26,75.42,75.26,75.36,43200.0,56.8232,56.944,56.8232,56.8987,43200.0
2010-10-28 11:20:00,75.36,75.57,75.34,75.48,43400.0,56.8987,57.0573,56.8836,56.9893,43400.0
2010-10-28 11:30:00,75.48,75.48,75.25,75.25,47500.0,56.9893,56.9893,56.8157,56.8157,47500.0
2010-10-28 11:40:00,75.24,75.24,75.11,75.11,32100.0,56.8081,56.8081,56.71,56.71,32100.0
2010-10-28 11:50:00,75.13,75.13,74.83,74.83,41900.0,56.7251,56.7251,56.4986,56.4986,41900.0
2010-10-28 12:00:00,74.82,74.82,74.63,74.77,114600.0,56.491,56.491,56.3476,56.4533,114600.0
2010-10-28 12:10:00,74.76,74.88,74.74,74.77,88100.0,56.4457,56.5363,56.4306,56.4533,88100.0
2010-10-28 12:20:00,74.81,74.81,74.64,74.67,63200.0,56.4835,56.4835,56.3551,56.3778,63200.0
2010-10-28 12:30:00,74.67,74.93,74.59,74.9,71600.0,56.3778,56.5741,56.3173,56.5514,71600.0
2010-10-28 12:40:00,74.88,75.03,74.88,74.93,46500.0,56.5363,56.6496,56.5363,56.5741,46500.0
2010-10-28 12:50:00,74.94,75.14,74.94,75.03,31900.0,56.5816,56.7326,56.5816,56.6496,31900.0
2010-10-28 13:00:00,75.02,75.25,74.95,75.23,33300.0,56.642,56.8157,56.5892,56.8006,33300.0
2010-10-28 13:10:00,75.21,75.54,75.21,75.42,60700.0,56.7855,57.0346,56.7855,56.944,60700.0
2010-10-28 13:20:00,75.41,75.45,75.19,75.26,49600.0,56.9365,56.9667,56.7704,56.8232,49600.0
2010-10-28 13:30:00,75.26,75.41,75.22,75.37,99700.0,56.8232,56.9365,56.793,56.9063,99700.0
2010-10-28 13:40:00,75.38,75.38,75.16,75.22,105800.0,56.9138,56.9138,56.7477,56.793,105800.0
2010-10-28 13:50:00,75.2,75.37,75.19,75.27,19400.0,56.7779,56.9063,56.7704,56.8308,19400.0
2010-10-28 14:00:00,75.27,75.47,75.24,75.44,50200.0,56.8308,56.9818,56.8081,56.9591,50200.0
2010-10-28 14:10:00,75.42,75.54,75.33,75.36,35700.0,56.944,57.0346,56.8761,56.8987,35700.0
2010-10-28 14:20:00,75.34,75.4,75.27,75.38,49300.0,56.8836,56.9289,56.8308,56.9138,49300.0
2010-10-28 14:30:00,75.38,75.54,75.36,75.5,80700.0,56.9138,57.0346,56.8987,57.0044,80700.0
2010-10-28 14:40:00,75.5,75.53,75.33,75.45,66800.0,57.0044,57.0271,56.8761,56.9667,66800.0
2010-10-28 14:50:00,75.45,75.48,75.38,75.38,29200.0,56.9667,56.9893,56.9138,56.9138,29200.0
2010-10-28 15:00:00,75.38,75.5,75.29,75.45,55400.0,56.9138,57.0044,56.8459,56.9667,55400.0
2010-10-28 15:10:00,75.44,75.48,75.32,75.35,55100.0,56.9591,56.9893,56.8685,56.8912,55100.0
2010-10-28 15:20:00,75.35,75.36,75.22,75.36,64200.0,56.8912,56.8987,56.793,56.8987,64200.0
2010-10-28 15:30:00,75.35,75.59,75.3,75.54,76000.0,56.8912,57.0724,56.8534,57.0346,76000.0
2010-10-28 15:40:00,75.54,75.63,75.5,75.63,100700.0,57.0346,57.1026,57.0044,57.1026,100700.0
2010-10-28 15:50:00,75.63,75.64,75.47,75.47,149600.0,57.1026,57.1101,56.9818,56.9818,149600.0
2010-10-29 09:30:00,75.02,75.73,75.02,75.52,74000.0,56.642,57.1781,56.642,57.0195,74000.0
2010-10-29 09:40:00,75.55,76.22,75.46,76.11,112200.0,57.0422,57.548,56.9742,57.465,112200.0
2010-10-29 09:50:00,76.1,76.21,76.0,76.11,119000.0,57.4574,57.5405,57.3819,57.465,119000.0
2010-10-29 10:00:00,76.11,76.61,76.0,76.57,108500.0,57.465,57.8425,57.3819,57.8123,108500.0
2010-10-29 10:10:00,76.6,76.75,76.54,76.61,87300.0,57.835,57.9482,57.7896,57.8425,87300.0
2010-10-29 10:20:00,76.61,76.72,76.43,76.63,42300.0,57.8425,57.9256,57.7066,57.8576,42300.0
2010-10-29 10:30:00,76.63,76.66,76.38,76.44,53200.0,57.8576,57.8803,57.6688,57.7141,53200.0
2010-10-29 10:40:00,76.44,76.52,76.32,76.41,48000.0,57.7141,57.7745,57.6235,57.6915,48000.0
2010-10-29 10:50:00,76.39,76.58,76.37,76.56,26600.0,57.6764,57.8198,57.6613,57.8047,26600.0
2010-10-29 11:00:00,76.55,76.67,76.54,76.66,46800.0,57.7972,57.8878,57.7896,57.8803,46800.0
2010-10-29 11:10:00,76.63,76.66,76.27,76.5,29400.0,57.8576,57.8803,57.5858,57.7594,29400.0
2010-10-29 11:20:00,76.48,76.52,76.39,76.52,21100.0,57.7443,57.7745,57.6764,57.7745,21100.0
2010-10-29 11:30:00,76.52,76.55,76.3,76.5,98000.0,57.7745,57.7972,57.6084,57.7594,98000.0
2010-10-29 11:40:00,76.5,76.6,76.38,76.43,50900.0,57.7594,57.835,57.6688,57.7066,50900.0
2010-10-29 11:50:00,76.43,76.56,76.34,76.51,30000.0,57.7066,57.8047,57.6386,57.767,30000.0
2010-10-29 12:00:00,76.51,76.61,76.5,76.54,20200.0,57.767,57.8425,57.7594,57.7896,20200.0
2010-10-29 12:10:00,76.56,76.73,76.54,76.71,39000.0,57.8047,57.9331,57.7896,57.918,39000.0
2010-10-29 12:20:00,76.73,76.83,76.69,76.77,43300.0,57.9331,58.0086,57.9029,57.9633,43300.0
2010-10-29 12:30:00,76.77,76.93,76.73,76.83,53800.0,57.9633,58.0841,57.9331,58.0086,53800.0
2010-10-29 12:40:00,76.81,76.81,76.7,76.75,26800.0,57.9935,57.9935,57.9105,57.9482,26800.0
2010-10-29 12:50:00,76.76,76.88,76.76,76.82,28500.0,57.9558,58.0464,57.9558,58.0011,28500.0
2010-10-29 13:00:00,76.81,76.84,76.78,76.8,35600.0,57.9935,58.0162,57.9709,57.986,35600.0
2010-10-29 13:10:00,76.79,76.8,76.71,76.75,23700.0,57.9784,57.986,57.918,57.9482,23700.0
2010-10-29 13:20:00,76.76,76.85,76.74,76.78,15800.0,57.9558,58.0237,57.9407,57.9709,15800.0
2010-10-29 13:30:00,76.78,76.83,76.73,76.73,20100.0,57.9709,58.0086,57.9331,57.9331,20100.0
2010-10-29 13:40:00,76.73,76.8,76.66,76.79,23500.0,57.9331,57.986,57.8803,57.9784,23500.0
2010-10-29 13:50:00,76.78,76.99,76.78,76.94,49400.0,57.9709,58.1294,57.9709,58.0917,49400.0
2010-10-29 14:00:00,76.93,77.09,76.92,77.05,68400.0,58.0841,58.2049,58.0766,58.1747,68400.0
2010-10-29 14:10:00,77.05,77.06,76.88,77.03,63600.0,58.1747,58.1823,58.0464,58.1596,63600.0
2010-10-29 14:20:00,77.02,77.09,77.0,77.0,73000.0,58.1521,58.2049,58.137,58.137,73000.0
2010-10-29 14:30:00,77.0,77.03,76.84,76.86,43700.0,58.137,58.1596,58.0162,58.0313,43700.0
2010-10-29 14:40:00,76.85,76.94,76.8,76.8,49700.0,58.0237,58.0917,57.986,57.986,49700.0
2010-10-29 14:50:00,76.79,76.84,76.74,76.75,36600.0,57.9784,58.0162,57.9407,57.9482,36600.0
2010-10-29 15:00:00,76.75,76.85,76.71,76.71,55600.0,57.9482,58.0237,57.918,57.918,55600.0
2010-10-29 15:10:00,76.71,76.79,76.67,76.77,31300.0,57.918,57.9784,57.8878,57.9633,31300.0
2010-10-29 15:20:00,76.77,77.02,76.75,76.99,78400.0,57.9633,58.1521,57.9482,58.1294,78400.0
2010-10-29 15:30:00,76.99,77.03,76.91,77.03,124900.0,58.1294,58.1596,58.069,58.1596,124900.0
2010-10-29 15:40:00,77.01,77.05,76.91,76.94,104800.0,58.1445,58.1747,58.069,58.0917,104800.0
2010-10-29 15:50:00,76.95,76.96,76.75,76.82,193200.0,58.0992,58.1068,57.9482,58.0011,193200.0
2010-11-01 09:30:00,77.46,77.5,77.08,77.21,76300.0,58.4843,58.5145,58.1974,58.2955,76300.0
2010-11-01 09:40:00,77.22,77.49,77.21,77.32,31800.0,58.3031,58.5069,58.2955,58.3786,31800.0
2010-11-01 09:50:00,77.32,77.4,77.13,77.23,49500.0,58.3786,58.439,58.2351,58.3106,49500.0
2010-11-01 10:00:00,77.23,77.94,77.2,77.8,150500.0,58.3106,58.8467,58.288,58.741,150500.0
2010-11-01 10:10:00,77.79,77.94,77.6,77.64,102900.0,58.7334,58.8467,58.59,58.6202,102900.0
2010-11-01 10:20:00,77.59,77.65,77.49,77.65,64600.0,58.5824,58.6277,58.5069,58.6277,64600.0
2010-11-01 10:30:00,77.62,77.68,77.42,77.49,53400.0,58.6051,58.6504,58.4541,58.5069,53400.0
2010-11-01 10:40:00,77.48,77.53,77.41,77.53,60200.0,58.4994,58.5371,58.4465,58.5371,60200.0
2010-11-01 10:50:00,77.53,77.54,77.29,77.34,99500.0,58.5371,58.5447,58.3559,58.3937,99500.0
2010-11-01 11:00:00,77.34,77.34,77.11,77.15,144300.0,58.3937,58.3937,58.22,58.2502,144300.0
2010-11-01 11:10:00,77.15,77.28,77.04,77.06,51200.0,58.2502,58.3484,58.1672,58.1823,51200.0
2010-11-01 11:20:00,77.05,77.07,76.84,76.95,30700.0,58.1747,58.1898,58.0162,58.0992,30700.0
2010-11-01 11:30:00,76.92,76.93,76.67,76.76,42600.0,58.0766,58.0841,57.8878,57.9558,42600.0
2010-11-01 11:40:00,76.78,76.9,76.72,76.9,44900.0,57.9709,58.0615,57.9256,58.0615,44900.0
2010-11-01 11:50:00,76.9,77.09,76.9,77.05,42700.0,58.0615,58.2049,58.0615,58.1747,42700.0
2010-11-01 12:00:00,77.05,77.12,76.98,77.02,40300.0,58.1747,58.2276,58.1219,58.1521,40300.0
2010-11-01 12:10:00,77.0,77.14,76.98,77.08,34500.0,58.137,58.2427,58.1219,58.1974,34500.0
2010-11-01 12:20:00,77.11,77.26,77.06,77.22,33300.0,58.22,58.3333,58.1823,58.3031,33300.0
2010-11-01 12:30:00,77.21,77.3,77.18,77.23,38100.0,58.2955,58.3635,58.2729,58.3106,38100.0
2010-11-01 12:40:00,77.23,77.26,76.98,76.98,48700.0,58.3106,58.3333,58.1219,58.1219,48700.0
2010-11-01 12:50:00,76.99,76.99,76.86,76.97,46400.0,58.1294,58.1294,58.0313,58.1143,46400.0
2010-11-01 13:00:00,76.97,77.08,76.79,76.88,53700.0,58.1143,58.1974,57.9784,58.0464,53700.0
2010-11-01 13:10:00,76.89,76.95,76.79,76.95,19900.0,58.0539,58.0992,57.9784,58.0992,19900.0
2010-11-01 13:20:00,76.94,76.94,76.65,76.86,46600.0,58.0917,58.0917,57.8727,58.0313,46600.0
2010-11-01 13:30:00,76.86,77.03,76.86,77.01,28300.0,58.0313,58.1596,58.0313,58.1445,28300.0
2010-11-01 13:40:00,77.01,77.15,76.99,77.05,71600.0,58.1445,58.2502,58.1294,58.1747,71600.0
2010-11-01 13:50:00,77.06,77.09,76.87,76.87,24500.0,58.1823,58.2049,58.0388,58.0388,24500.0
2010-11-01 14:00:00,76.86,76.89,76.77,76.77,32800.0,58.0313,58.0539,57.9633,57.9633,32800.0
2010-11-01 14:10:00,76.77,76.79,76.63,76.64,45700.0,57.9633,57.9784,57.8576,57.8652,45700.0
2010-11-01 14:20:00,76.64,76.76,76.48,76.49,60500.0,57.8652,57.9558,57.7443,57.7519,60500.0
2010-11-01 14:30:00,76.51,76.59,76.31,76.36,50200.0,57.767,57.8274,57.616,57.6537,50200.0
2010-11-01 14:40:00,76.35,76.36,76.15,76.16,72200.0,57.6462,57.6537,57.4952,57.5027,72200.0
2010-11-01 14:50:00,76.16,76.28,76.1,76.15,73400.0,57.5027,57.5933,57.4574,57.4952,73400.0
2010-11-01 15:00:00,76.15,76.19,75.77,75.82,155600.0,57.4952,57.5254,57.2083,57.246,155600.0
2010-11-01 15:10:00,75.81,75.89,75.72,75.83,71600.0,57.2385,57.2989,57.1705,57.2536,71600.0
2010-11-01 15:20:00,75.8,76.11,75.78,76.01,79000.0,57.2309,57.465,57.2158,57.3895,79000.0
2010-11-01 15:30:00,76.01,76.16,75.99,76.01,80400.0,57.3895,57.5027,57.3744,57.3895,80400.0
2010-11-01 15:40:00,76.01,76.26,76.0,76.22,102300.0,57.3895,57.5782,57.3819,57.548,102300.0
2010-11-01 15:50:00,76.22,76.39,76.18,76.29,168300.0,57.548,57.6764,57.5178,57.6009,168300.0
2010-11-02 09:30:00,77.36,77.7,76.86,77.54,150700.0,58.4088,58.6655,58.0313,58.5447,150700.0
2010-11-02 09:40:00,77.54,77.75,77.35,77.41,118100.0,58.5447,58.7032,58.4012,58.4465,118100.0
2010-11-02 09:50:00,77.4,77.93,77.4,77.86,117100.0,58.439,58.8391,58.439,58.7863,117100.0
2010-11-02 10:00:00,77.88,78.1,77.84,78.1,178400.0,58.8014,58.9675,58.7712,58.9675,178400.0
2010-11-02 10:10:00,78.08,78.34,77.97,78.13,164500.0,58.9524,59.1487,58.8693,58.9901,164500.0
2010-11-02 10:20:00,78.11,78.22,77.99,78.03,48200.0,58.975,59.0581,58.8844,58.9146,48200.0
2010-11-02 10:30:00,78.04,78.07,77.78,77.86,101200.0,58.9222,58.9448,58.7259,58.7863,101200.0
2010-11-02 10:40:00,77.87,78.0,77.86,77.96,56500.0,58.7938,58.892,58.7863,58.8618,56500.0
2010-11-02 10:50:00,77.93,78.07,77.93,78.0,44900.0,58.8391,58.9448,58.8391,58.892,44900.0
2010-11-02 11:00:00,78.0,78.29,77.95,78.28,69100.0,58.892,59.1109,58.8542,59.1034,69100.0
2010-11-02 11:10:00,78.27,78.32,78.14,78.19,61300.0,59.0958,59.1336,58.9977,59.0354,61300.0
2010-11-02 11:20:00,78.2,78.21,78.09,78.1,33500.0,59.043,59.0505,58.9599,58.9675,33500.0
2010-11-02 11:30:00,78.09,78.27,78.07,78.23,34900.0,58.9599,59.0958,58.9448,59.0656,34900.0
2010-11-02 11:40:00,78.22,78.26,78.03,78.06,20200.0,59.0581,59.0883,58.9146,58.9373,20200.0
2010-11-02 11:50:00,78.06,78.08,77.94,78.02,76600.0,58.9373,58.9524,58.8467,58.9071,76600.0
2010-11-02 12:00:00,78.01,78.02,77.88,77.97,62100.0,58.8995,58.9071,58.8014,58.8693,62100.0
2010-11-02 12:10:00,77.99,77.99,77.91,77.92,45200.0,58.8844,58.8844,58.824,58.8316,45200.0
2010-11-02 12:20:00,77.92,77.93,77.69,77.71,42700.0,58.8316,58.8391,58.6579,58.673,42700.0
2010-11-02 12:30:00,77.71,77.81,77.7,77.73,56900.0,58.673,58.7485,58.6655,58.6881,56900.0
2010-11-02 12:40:00,77.72,78.0,77.71,77.99,49600.0,58.6806,58.892,58.673,58.8844,49600.0
2010-11-02 12:50:00,77.99,78.0,77.85,77.85,26000.0,58.8844,58.892,58.7787,58.7787,26000.0
2010-11-02 13:00:00,77.85,78.0,77.84,77.97,37600.0,58.7787,58.892,58.7712,58.8693,37600.0
2010-11-02 13:10:00,77.97,77.97,77.85,77.85,35200.0,58.8693,58.8693,58.7787,58.7787,35200.0
2010-11-02 13:20:00,77.85,77.86,77.74,77.78,73500.0,58.7787,58.7863,58.6957,58.7259,73500.0
2010-11-02 13:30:00,77.78,77.86,77.78,77.8,41400.0,58.7259,58.7863,58.7259,58.741,41400.0
2010-11-02 13:40:00,77.8,77.89,77.77,77.86,37000.0,58.741,58.8089,58.7183,58.7863,37000.0
2010-11-02 13:50:00,77.86,77.91,77.8,77.82,48200.0,58.7863,58.824,58.741,58.7561,48200.0
2010-11-02 14:00:00,77.81,77.82,77.73,77.73,52600.0,58.7485,58.7561,58.6881,58.6881,52600.0
2010-11-02 14:10:00,77.73,77.73,77.55,77.55,63800.0,58.6881,58.6881,58.5522,58.5522,63800.0
2010-11-02 14:20:00,77.56,77.66,77.55,77.61,48600.0,58.5598,58.6353,58.5522,58.5975,48600.0
2010-11-02 14:30:00,77.6,77.62,77.48,77.48,41600.0,58.59,58.6051,58.4994,58.4994,41600.0
2010-11-02 14:40:00,77.48,77.54,77.39,77.4,37300.0,58.4994,58.5447,58.4314,58.439,37300.0
2010-11-02 14:50:00,77.39,77.46,77.37,77.42,79300.0,58.4314,58.4843,58.4163,58.4541,79300.0
2010-11-02 15:00:00,77.43,77.54,77.42,77.42,70800.0,58.4616,58.5447,58.4541,58.4541,70800.0
2010-11-02 15:10:00,77.43,77.51,77.4,77.49,57000.0,58.4616,58.522,58.439,58.5069,57000.0
2010-11-02 15:20:00,77.49,77.53,77.43,77.45,48900.0,58.5069,58.5371,58.4616,58.4767,48900.0
2010-11-02 15:30:00,77.46,77.46,77.36,77.4,110700.0,58.4843,58.4843,58.4088,58.439,110700.0
2010-11-02 15:40:00,77.4,77.43,77.29,77.36,121100.0,58.439,58.4616,58.3559,58.4088,121100.0
2010-11-02 15:50:00,77.36,77.44,77.3,77.38,237700.0,58.4088,58.4692,58.3635,58.4239,237700.0
2010-11-03 09:30:00,77.49,77.55,77.1,77.15,82600.0,58.5069,58.5522,58.2125,58.2502,82600.0
2010-11-03 09:40:00,77.13,77.19,76.58,76.87,122100.0,58.2351,58.2804,57.8198,58.0388,122100.0
2010-11-03 09:50:00,76.87,76.9,76.56,76.71,70200.0,58.0388,58.0615,57.8047,57.918,70200.0
2010-11-03 10:00:00,76.73,76.92,76.64,76.92,47500.0,57.9331,58.0766,57.8652,58.0766,47500.0
2010-11-03 10:10:00,76.9,76.99,76.74,76.74,55400.0,58.0615,58.1294,57.9407,57.9407,55400.0
2010-11-03 10:20:00,76.73,76.76,76.64,76.73,33600.0,57.9331,57.9558,57.8652,57.9331,33600.0
2010-11-03 10:30:00,76.75,77.06,76.75,77.04,46900.0,57.9482,58.1823,57.9482,58.1672,46900.0
2010-11-03 10:40:00,77.04,77.05,76.68,76.69,56800.0,58.1672,58.1747,57.8954,57.9029,56800.0
2010-11-03 10:50:00,76.71,76.88,76.7,76.73,26400.0,57.918,58.0464,57.9105,57.9331,26400.0
2010-11-03 11:00:00,76.76,76.78,76.5,76.52,51700.0,57.9558,57.9709,57.7594,57.7745,51700.0
2010-11-03 11:10:00,76.51,76.52,76.3,76.48,73300.0,57.767,57.7745,57.6084,57.7443,73300.0
2010-11-03 11:20:00,76.49,76.51,76.31,76.41,37600.0,57.7519,57.767,57.616,57.6915,37600.0
2010-11-03 11:30:00,76.42,76.76,76.39,76.76,39900.0,57.699,57.9558,57.6764,57.9558,39900.0
2010-11-03 11:40:00,76.77,76.81,76.57,76.68,41200.0,57.9633,57.9935,57.8123,57.8954,41200.0
2010-11-03 11:50:00,76.69,76.77,76.67,76.74,26900.0,57.9029,57.9633,57.8878,57.9407,26900.0
2010-11-03 12:00:00,76.73,76.73,76.53,76.55,43000.0,57.9331,57.9331,57.7821,57.7972,43000.0
2010-11-03 12:10:00,76.56,76.64,76.53,76.62,29600.0,57.8047,57.8652,57.7821,57.8501,29600.0
2010-11-03 12:20:00,76.62,76.67,76.58,76.62,24600.0,57.8501,57.8878,57.8198,57.8501,24600.0
2010-11-03 12:30:00,76.61,76.79,76.61,76.73,41100.0,57.8425,57.9784,57.8425,57.9331,41100.0
2010-11-03 12:40:00,76.73,76.86,76.72,76.75,32300.0,57.9331,58.0313,57.9256,57.9482,32300.0
2010-11-03 12:50:00,76.76,76.89,76.75,76.83,29100.0,57.9558,58.0539,57.9482,58.0086,29100.0
2010-11-03 13:00:00,76.83,77.08,76.83,77.02,32000.0,58.0086,58.1974,58.0086,58.1521,32000.0
2010-11-03 13:10:00,77.0,77.0,76.89,76.91,23900.0,58.137,58.137,58.0539,58.069,23900.0
2010-11-03 13:20:00,76.88,76.9,76.8,76.81,24200.0,58.0464,58.0615,57.986,57.9935,24200.0
2010-11-03 13:30:00,76.83,76.97,76.81,76.85,26400.0,58.0086,58.1143,57.9935,58.0237,26400.0
2010-11-03 13:40:00,76.85,76.88,76.74,76.8,20200.0,58.0237,58.0464,57.9407,57.986,20200.0
2010-11-03 13:50:00,76.8,76.81,76.59,76.6,67300.0,57.986,57.9935,57.8274,57.835,67300.0
2010-11-03 14:00:00,76.59,76.78,76.49,76.78,82900.0,57.8274,57.9709,57.7519,57.9709,82900.0
2010-11-03 14:10:00,76.8,77.42,76.35,77.03,116900.0,57.986,58.4541,57.6462,58.1596,116900.0
2010-11-03 14:20:00,76.99,77.44,76.3,76.38,134500.0,58.1294,58.4692,57.6084,57.6688,134500.0
2010-11-03 14:30:00,76.39,76.92,76.2,76.88,69800.0,57.6764,58.0766,57.5329,58.0464,69800.0
2010-11-03 14:40:00,76.84,77.18,76.62,77.09,87600.0,58.0162,58.2729,57.8501,58.2049,87600.0
2010-11-03 14:50:00,77.09,77.45,77.09,77.3,86300.0,58.2049,58.4767,58.2049,58.3635,86300.0
2010-11-03 15:00:00,77.32,77.53,77.19,77.48,92000.0,58.3786,58.5371,58.2804,58.4994,92000.0
2010-11-03 15:10:00,77.47,77.58,77.4,77.55,68600.0,58.4918,58.5749,58.439,58.5522,68600.0
2010-11-03 15:20:00,77.51,77.58,77.37,77.4,70000.0,58.522,58.5749,58.4163,58.439,70000.0
2010-11-03 15:30:00,77.38,77.45,77.17,77.29,74200.0,58.4239,58.4767,58.2653,58.3559,74200.0
2010-11-03 15:40:00,77.28,77.34,77.13,77.3,76300.0,58.3484,58.3937,58.2351,58.3635,76300.0
2010-11-03 15:50:00,77.3,77.5,77.24,77.48,117700.0,58.3635,58.5145,58.3182,58.4994,117700.0
2010-11-04 09:30:00,78.32,78.6,77.69,77.77,295700.0,59.1336,59.345,58.6579,58.7183,295700.0
2010-11-04 09:40:00,77.77,78.13,77.69,77.72,184700.0,58.7183,58.9901,58.6579,58.6806,184700.0
2010-11-04 09:50:00,77.73,77.95,77.7,77.95,145300.0,58.6881,58.8542,58.6655,58.8542,145300.0
2010-11-04 10:00:00,77.93,78.25,77.93,78.25,112700.0,58.8391,59.0807,58.8391,59.0807,112700.0
2010-11-04 10:10:00,78.25,78.57,78.18,78.57,141400.0,59.0807,59.3224,59.0279,59.3224,141400.0
2010-11-04 10:20:00,78.56,78.9,78.54,78.83,133700.0,59.3148,59.5715,59.2997,59.5187,133700.0
2010-11-04 10:30:00,78.81,78.83,78.63,78.81,72400.0,59.5036,59.5187,59.3677,59.5036,72400.0
2010-11-04 10:40:00,78.82,78.82,78.61,78.63,67800.0,59.5111,59.5111,59.3526,59.3677,67800.0
2010-11-04 10:50:00,78.64,78.89,78.59,78.88,92000.0,59.3752,59.564,59.3375,59.5564,92000.0
2010-11-04 11:00:00,78.88,79.0,78.88,78.9,182300.0,59.5564,59.647,59.5564,59.5715,182300.0
2010-11-04 11:10:00,78.9,79.08,78.87,79.05,66100.0,59.5715,59.7074,59.5489,59.6848,66100.0
2010-11-04 11:20:00,79.04,79.07,78.93,79.06,34900.0,59.6772,59.6999,59.5942,59.6923,34900.0
2010-11-04 11:30:00,79.06,79.18,79.06,79.11,45700.0,59.6923,59.7829,59.6923,59.7301,45700.0
2010-11-04 11:40:00,79.12,79.2,79.07,79.08,45200.0,59.7376,59.798,59.6999,59.7074,45200.0
2010-11-04 11:50:00,79.08,79.14,79.04,79.12,49600.0,59.7074,59.7527,59.6772,59.7376,49600.0
2010-11-04 12:00:00,79.11,79.12,78.77,78.86,46900.0,59.7301,59.7376,59.4734,59.5413,46900.0
2010-11-04 12:10:00,78.87,78.94,78.84,78.91,37400.0,59.5489,59.6017,59.5262,59.5791,37400.0
2010-11-04 12:20:00,78.93,78.96,78.82,78.87,45500.0,59.5942,59.6168,59.5111,59.5489,45500.0
2010-11-04 12:30:00,78.87,79.07,78.87,79.05,22700.0,59.5489,59.6999,59.5489,59.6848,22700.0
2010-11-04 12:40:00,79.03,79.08,78.89,78.9,26300.0,59.6697,59.7074,59.564,59.5715,26300.0
2010-11-04 12:50:00,78.89,79.02,78.87,79.02,18300.0,59.564,59.6621,59.5489,59.6621,18300.0
2010-11-04 13:00:00,79.03,79.13,78.99,79.1,26200.0,59.6697,59.7452,59.6395,59.7225,26200.0
2010-11-04 13:10:00,79.11,79.15,79.03,79.07,21000.0,59.7301,59.7603,59.6697,59.6999,21000.0
2010-11-04 13:20:00,79.08,79.19,79.07,79.16,14500.0,59.7074,59.7905,59.6999,59.7678,14500.0
2010-11-04 13:30:00,79.17,79.2,78.83,78.89,69800.0,59.7754,59.798,59.5187,59.564,69800.0
2010-11-04 13:40:00,78.9,78.94,78.8,78.9,30900.0,59.5715,59.6017,59.496,59.5715,30900.0
2010-11-04 13:50:00,78.91,78.98,78.83,78.83,24700.0,59.5791,59.6319,59.5187,59.5187,24700.0
2010-11-04 14:00:00,78.83,78.95,78.7,78.77,54600.0,59.5187,59.6093,59.4205,59.4734,54600.0
2010-11-04 14:10:00,78.77,78.96,78.77,78.94,35900.0,59.4734,59.6168,59.4734,59.6017,35900.0
2010-11-04 14:20:00,78.94,79.05,78.92,78.92,31400.0,59.6017,59.6848,59.5866,59.5866,31400.0
2010-11-04 14:30:00,78.93,79.19,78.92,79.18,60000.0,59.5942,59.7905,59.5866,59.7829,60000.0
2010-11-04 14:40:00,79.18,79.23,79.0,79.0,38100.0,59.7829,59.8207,59.647,59.647,38100.0
2010-11-04 14:50:00,79.0,79.1,78.88,79.07,68900.0,59.647,59.7225,59.5564,59.6999,68900.0
2010-11-04 15:00:00,79.07,79.22,79.06,79.19,52000.0,59.6999,59.8131,59.6923,59.7905,52000.0
2010-11-04 15:10:00,79.19,79.2,79.04,79.07,51000.0,59.7905,59.798,59.6772,59.6999,51000.0
2010-11-04 15:20:00,79.06,79.24,79.03,79.24,78000.0,59.6923,59.8282,59.6697,59.8282,78000.0
2010-11-04 15:30:00,79.24,79.26,79.14,79.15,87800.0,59.8282,59.8433,59.7527,59.7603,87800.0
2010-11-04 15:40:00,79.15,79.18,79.0,79.08,127100.0,59.7603,59.7829,59.647,59.7074,127100.0
2010-11-04 15:50:00,79.08,79.19,79.04,79.14,306700.0,59.7074,59.7905,59.6772,59.7527,306700.0
2010-11-05 09:30:00,79.34,79.53,79.16,79.43,115800.0,59.9037,60.0472,59.7678,59.9717,115800.0
2010-11-05 09:40:00,79.44,79.44,78.78,78.86,104700.0,59.9792,59.9792,59.4809,59.5413,104700.0
2010-11-05 09:50:00,78.82,79.16,78.79,78.99,48100.0,59.5111,59.7678,59.4885,59.6395,48100.0
2010-11-05 10:00:00,78.94,79.0,78.78,78.96,44900.0,59.6017,59.647,59.4809,59.6168,44900.0
2010-11-05 10:10:00,79.0,79.12,78.94,78.96,40000.0,59.647,59.7376,59.6017,59.6168,40000.0
2010-11-05 10:20:00,78.93,79.31,78.91,79.26,58500.0,59.5942,59.8811,59.5791,59.8433,58500.0
2010-11-05 10:30:00,79.32,79.5,79.29,79.42,55600.0,59.8886,60.0245,59.866,59.9641,55600.0
2010-11-05 10:40:00,79.43,79.46,79.36,79.39,37400.0,59.9717,59.9943,59.9188,59.9415,37400.0
2010-11-05 10:50:00,79.37,79.47,79.37,79.37,29900.0,59.9264,60.0019,59.9264,59.9264,29900.0
2010-11-05 11:00:00,79.36,79.41,79.3,79.39,46300.0,59.9188,59.9566,59.8735,59.9415,46300.0
2010-11-05 11:10:00,79.4,79.48,79.33,79.38,38200.0,59.949,60.0094,59.8962,59.9339,38200.0
2010-11-05 11:20:00,79.36,79.37,79.21,79.21,41400.0,59.9188,59.9264,59.8056,59.8056,41400.0
2010-11-05 11:30:00,79.22,79.3,79.19,79.22,34100.0,59.8131,59.8735,59.7905,59.8131,34100.0
2010-11-05 11:40:00,79.22,79.23,79.09,79.15,56300.0,59.8131,59.8207,59.715,59.7603,56300.0
2010-11-05 11:50:00,79.16,79.18,78.87,78.88,38900.0,59.7678,59.7829,59.5489,59.5564,38900.0
2010-11-05 12:00:00,78.87,78.94,78.78,78.86,109500.0,59.5489,59.6017,59.4809,59.5413,109500.0
2010-11-05 12:10:00,78.89,78.97,78.89,78.92,34100.0,59.564,59.6244,59.564,59.5866,34100.0
2010-11-05 12:20:00,78.91,78.92,78.67,78.78,54000.0,59.5791,59.5866,59.3979,59.4809,54000.0
2010-11-05 12:30:00,78.77,78.96,78.74,78.95,42700.0,59.4734,59.6168,59.4507,59.6093,42700.0
2010-11-05 12:40:00,78.95,79.02,78.85,78.88,28300.0,59.6093,59.6621,59.5338,59.5564,28300.0
2010-11-05 12:50:00,78.91,78.95,78.81,78.92,27900.0,59.5791,59.6093,59.5036,59.5866,27900.0
2010-11-05 13:00:00,78.93,79.09,78.93,79.02,40200.0,59.5942,59.715,59.5942,59.6621,40200.0
2010-11-05 13:10:00,79.03,79.08,78.96,79.0,36600.0,59.6697,59.7074,59.6168,59.647,36600.0
2010-11-05 13:20:00,78.98,79.03,78.93,78.99,37100.0,59.6319,59.6697,59.5942,59.6395,37100.0
2010-11-05 13:30:00,78.99,79.0,78.87,78.9,23700.0,59.6395,59.647,59.5489,59.5715,23700.0
2010-11-05 13:40:00,78.89,78.98,78.89,78.94,20400.0,59.564,59.6319,59.564,59.6017,20400.0
2010-11-05 13:50:00,78.95,79.0,78.89,79.0,26800.0,59.6093,59.647,59.564,59.647,26800.0
2010-11-05 14:00:00,79.01,79.01,78.65,78.78,76000.0,59.6546,59.6546,59.3828,59.4809,76000.0
2010-11-05 14:10:00,78.81,78.83,78.62,78.67,81100.0,59.5036,59.5187,59.3601,59.3979,81100.0
2010-11-05 14:20:00,78.65,78.76,78.63,78.71,59300.0,59.3828,59.4658,59.3677,59.4281,59300.0
2010-11-05 14:30:00,78.72,78.84,78.7,78.77,58700.0,59.4356,59.5262,59.4205,59.4734,58700.0
2010-11-05 14:40:00,78.78,78.95,78.78,78.94,53200.0,59.4809,59.6093,59.4809,59.6017,53200.0
2010-11-05 14:50:00,78.94,78.99,78.82,78.84,33700.0,59.6017,59.6395,59.5111,59.5262,33700.0
2010-11-05 15:00:00,78.85,78.89,78.83,78.88,41300.0,59.5338,59.564,59.5187,59.5564,41300.0
2010-11-05 15:10:00,78.87,78.88,78.73,78.83,33800.0,59.5489,59.5564,59.4432,59.5187,33800.0
2010-11-05 15:20:00,78.82,78.97,78.78,78.94,44500.0,59.5111,59.6244,59.4809,59.6017,44500.0
2010-11-05 15:30:00,78.95,78.98,78.73,78.74,77700.0,59.6093,59.6319,59.4432,59.4507,77700.0
2010-11-05 15:40:00,78.75,79.05,78.7,79.0,145100.0,59.4583,59.6848,59.4205,59.647,145100.0
2010-11-05 15:50:00,79.01,79.13,78.99,79.1,156400.0,59.6546,59.7452,59.6395,59.7225,156400.0
2010-11-08 09:30:00,78.95,78.98,78.33,78.64,138200.0,59.6093,59.6319,59.1411,59.3752,138200.0
2010-11-08 09:40:00,78.65,78.89,78.3,78.36,80400.0,59.3828,59.564,59.1185,59.1638,80400.0
2010-11-08 09:50:00,78.34,78.34,77.9,77.92,112100.0,59.1487,59.1487,58.8165,58.8316,112100.0
2010-11-08 10:00:00,77.94,78.21,77.9,78.19,121000.0,58.8467,59.0505,58.8165,59.0354,121000.0
2010-11-08 10:10:00,78.2,78.53,78.16,78.5,50600.0,59.043,59.2921,59.0128,59.2695,50600.0
2010-11-08 10:20:00,78.51,78.74,78.49,78.67,88700.0,59.277,59.4507,59.2619,59.3979,88700.0
2010-11-08 10:30:00,78.66,78.76,78.58,78.59,40200.0,59.3903,59.4658,59.3299,59.3375,40200.0
2010-11-08 10:40:00,78.59,78.78,78.51,78.76,29900.0,59.3375,59.4809,59.277,59.4658,29900.0
2010-11-08 10:50:00,78.78,78.79,78.41,78.41,35100.0,59.4809,59.4885,59.2015,59.2015,35100.0
2010-11-08 11:00:00,78.4,78.43,78.24,78.4,42500.0,59.194,59.2166,59.0732,59.194,42500.0
2010-11-08 11:10:00,78.38,78.56,78.37,78.4,32800.0,59.1789,59.3148,59.1713,59.194,32800.0
2010-11-08 11:20:00,78.39,78.68,78.37,78.66,33400.0,59.1864,59.4054,59.1713,59.3903,33400.0
2010-11-08 11:30:00,78.68,78.82,78.65,78.75,22600.0,59.4054,59.5111,59.3828,59.4583,22600.0
2010-11-08 11:40:00,78.74,78.76,78.56,78.6,19600.0,59.4507,59.4658,59.3148,59.345,19600.0
2010-11-08 11:50:00,78.61,78.85,78.59,78.78,17900.0,59.3526,59.5338,59.3375,59.4809,17900.0
2010-11-08 12:00:00,78.82,78.82,78.64,78.66,15000.0,59.5111,59.5111,59.3752,59.3903,15000.0
2010-11-08 12:10:00,78.64,78.68,78.58,78.66,72400.0,59.3752,59.4054,59.3299,59.3903,72400.0
2010-11-08 12:20:00,78.67,78.83,78.65,78.81,62600.0,59.3979,59.5187,59.3828,59.5036,62600.0
2010-11-08 12:30:00,78.8,78.82,78.7,78.7,37900.0,59.496,59.5111,59.4205,59.4205,37900.0
2010-11-08 12:40:00,78.7,78.73,78.64,78.69,36300.0,59.4205,59.4432,59.3752,59.413,36300.0
2010-11-08 12:50:00,78.68,78.8,78.66,78.79,21600.0,59.4054,59.496,59.3903,59.4885,21600.0
2010-11-08 13:00:00,78.81,79.02,78.8,78.99,54900.0,59.5036,59.6621,59.496,59.6395,54900.0
2010-11-08 13:10:00,78.99,79.01,78.86,78.88,67700.0,59.6395,59.6546,59.5413,59.5564,67700.0
2010-11-08 13:20:00,78.87,78.88,78.75,78.75,33200.0,59.5489,59.5564,59.4583,59.4583,33200.0
2010-11-08 13:30:00,78.75,78.75,78.55,78.55,46400.0,59.4583,59.4583,59.3072,59.3072,46400.0
2010-11-08 13:40:00,78.55,78.55,78.37,78.47,30900.0,59.3072,59.3072,59.1713,59.2468,30900.0
2010-11-08 13:50:00,78.46,78.54,78.45,78.46,19400.0,59.2393,59.2997,59.2317,59.2393,19400.0
2010-11-08 14:00:00,78.46,78.63,78.45,78.62,20000.0,59.2393,59.3677,59.2317,59.3601,20000.0
2010-11-08 14:10:00,78.61,78.63,78.53,78.55,20200.0,59.3526,59.3677,59.2921,59.3072,20200.0
2010-11-08 14:20:00,78.55,78.57,78.42,78.43,24200.0,59.3072,59.3224,59.2091,59.2166,24200.0
2010-11-08 14:30:00,78.42,78.43,78.31,78.37,45900.0,59.2091,59.2166,59.126,59.1713,45900.0
2010-11-08 14:40:00,78.37,78.51,78.3,78.46,34500.0,59.1713,59.277,59.1185,59.2393,34500.0
2010-11-08 14:50:00,78.47,78.49,78.43,78.46,35500.0,59.2468,59.2619,59.2166,59.2393,35500.0
2010-11-08 15:00:00,78.47,78.65,78.47,78.52,38800.0,59.2468,59.3828,59.2468,59.2846,38800.0
2010-11-08 15:10:00,78.52,78.6,78.45,78.6,117000.0,59.2846,59.345,59.2317,59.345,117000.0
2010-11-08 15:20:00,78.59,78.63,78.49,78.56,58000.0,59.3375,59.3677,59.2619,59.3148,58000.0
2010-11-08 15:30:00,78.57,78.7,78.55,78.59,85000.0,59.3224,59.4205,59.3072,59.3375,85000.0
2010-11-08 15:40:00,78.58,78.67,78.53,78.57,112900.0,59.3299,59.3979,59.2921,59.3224,112900.0
2010-11-08 15:50:00,78.57,78.64,78.48,78.63,187800.0,59.3224,59.3752,59.2544,59.3677,187800.0
2010-11-09 09:30:00,79.21,79.5,78.62,78.82,179900.0,59.8056,60.0245,59.3601,59.5111,179900.0
2010-11-09 09:40:00,78.8,79.18,78.76,79.17,85700.0,59.496,59.7829,59.4658,59.7754,85700.0
2010-11-09 09:50:00,79.16,79.32,79.13,79.3,105400.0,59.7678,59.8886,59.7452,59.8735,105400.0
2010-11-09 10:00:00,79.31,79.58,79.26,79.29,107200.0,59.8811,60.0849,59.8433,59.866,107200.0
2010-11-09 10:10:00,79.29,79.65,79.29,79.54,81900.0,59.866,60.1378,59.866,60.0547,81900.0
2010-11-09 10:20:00,79.54,79.66,79.42,79.47,62200.0,60.0547,60.1453,59.9641,60.0019,62200.0
2010-11-09 10:30:00,79.5,79.64,79.45,79.58,129800.0,60.0245,60.1302,59.9868,60.0849,129800.0
2010-11-09 10:40:00,79.58,79.6,79.14,79.28,105800.0,60.0849,60.1,59.7527,59.8584,105800.0
2010-11-09 10:50:00,79.28,79.37,79.24,79.35,128900.0,59.8584,59.9264,59.8282,59.9113,128900.0
2010-11-09 11:00:00,79.35,79.46,79.32,79.34,158800.0,59.9113,59.9943,59.8886,59.9037,158800.0
2010-11-09 11:10:00,79.33,79.34,79.23,79.33,93900.0,59.8962,59.9037,59.8207,59.8962,93900.0
2010-11-09 11:20:00,79.31,79.44,79.28,79.37,79000.0,59.8811,59.9792,59.8584,59.9264,79000.0
2010-11-09 11:30:00,79.36,79.37,79.24,79.3,71800.0,59.9188,59.9264,59.8282,59.8735,71800.0
2010-11-09 11:40:00,79.32,79.35,79.23,79.29,73000.0,59.8886,59.9113,59.8207,59.866,73000.0
2010-11-09 11:50:00,79.29,79.3,78.97,79.0,65700.0,59.866,59.8735,59.6244,59.647,65700.0
2010-11-09 12:00:00,79.0,79.0,78.94,78.99,60200.0,59.647,59.647,59.6017,59.6395,60200.0
2010-11-09 12:10:00,78.99,79.03,78.94,79.02,53500.0,59.6395,59.6697,59.6017,59.6621,53500.0
2010-11-09 12:20:00,79.03,79.06,78.94,79.05,39000.0,59.6697,59.6923,59.6017,59.6848,39000.0
2010-11-09 12:30:00,79.06,79.14,78.92,78.92,33600.0,59.6923,59.7527,59.5866,59.5866,33600.0
2010-11-09 12:40:00,78.92,78.96,78.8,78.84,37900.0,59.5866,59.6168,59.496,59.5262,37900.0
2010-11-09 12:50:00,78.84,78.99,78.82,78.85,38500.0,59.5262,59.6395,59.5111,59.5338,38500.0
2010-11-09 13:00:00,78.86,79.1,78.86,79.05,31400.0,59.5413,59.7225,59.5413,59.6848,31400.0
2010-11-09 13:10:00,79.05,79.09,78.84,78.85,31500.0,59.6848,59.715,59.5262,59.5338,31500.0
2010-11-09 13:20:00,78.83,78.85,78.67,78.67,35600.0,59.5187,59.5338,59.3979,59.3979,35600.0
2010-11-09 13:30:00,78.67,78.74,78.43,78.44,38000.0,59.3979,59.4507,59.2166,59.2242,38000.0
2010-11-09 13:40:00,78.42,78.57,78.4,78.44,54800.0,59.2091,59.3224,59.194,59.2242,54800.0
2010-11-09 13:50:00,78.45,78.59,78.41,78.5,33200.0,59.2317,59.3375,59.2015,59.2695,33200.0
2010-11-09 14:00:00,78.53,78.65,78.46,78.54,30100.0,59.2921,59.3828,59.2393,59.2997,30100.0
2010-11-09 14:10:00,78.54,78.59,78.47,78.47,55400.0,59.2997,59.3375,59.2468,59.2468,55400.0
2010-11-09 14:20:00,78.47,78.49,78.37,78.43,39800.0,59.2468,59.2619,59.1713,59.2166,39800.0
2010-11-09 14:30:00,78.45,78.53,78.41,78.48,30900.0,59.2317,59.2921,59.2015,59.2544,30900.0
2010-11-09 14:40:00,78.48,78.58,78.38,78.52,42700.0,59.2544,59.3299,59.1789,59.2846,42700.0
2010-11-09 14:50:00,78.51,78.51,78.33,78.41,53100.0,59.277,59.277,59.1411,59.2015,53100.0
2010-11-09 15:00:00,78.4,78.42,78.25,78.25,46500.0,59.194,59.2091,59.0807,59.0807,46500.0
2010-11-09 15:10:00,78.25,78.33,78.18,78.25,67600.0,59.0807,59.1411,59.0279,59.0807,67600.0
2010-11-09 15:20:00,78.28,78.28,78.0,78.09,103800.0,59.1034,59.1034,58.892,58.9599,103800.0
2010-11-09 15:30:00,78.07,78.17,77.8,77.8,146600.0,58.9448,59.0203,58.741,58.741,146600.0
2010-11-09 15:40:00,77.8,77.84,77.47,77.5,296100.0,58.741,58.7712,58.4918,58.5145,296100.0
2010-11-09 15:50:00,77.49,77.83,77.49,77.82,253300.0,58.5069,58.7636,58.5069,58.7561,253300.0
2010-11-10 09:30:00,78.17,78.39,77.75,77.91,145200.0,59.0203,59.1864,58.7032,58.824,145200.0
2010-11-10 09:40:00,77.92,78.04,77.73,77.73,107300.0,58.8316,58.9222,58.6881,58.6881,107300.0
2010-11-10 09:50:00,77.76,78.24,77.73,77.94,158500.0,58.7108,59.0732,58.6881,58.8467,158500.0
2010-11-10 10:00:00,77.96,77.98,77.6,77.78,123000.0,58.8618,58.8769,58.59,58.7259,123000.0
2010-11-10 10:10:00,77.81,77.94,77.72,77.82,72700.0,58.7485,58.8467,58.6806,58.7561,72700.0
2010-11-10 10:20:00,77.82,78.04,77.66,77.81,98600.0,58.7561,58.9222,58.6353,58.7485,98600.0
2010-11-10 10:30:00,77.81,78.11,77.81,78.11,44200.0,58.7485,58.975,58.7485,58.975,44200.0
2010-11-10 10:40:00,78.12,78.3,77.81,77.82,65500.0,58.9826,59.1185,58.7485,58.7561,65500.0
2010-11-10 10:50:00,77.84,77.92,77.69,77.92,38700.0,58.7712,58.8316,58.6579,58.8316,38700.0
2010-11-10 11:00:00,77.91,78.02,77.73,77.75,74500.0,58.824,58.9071,58.6881,58.7032,74500.0
2010-11-10 11:10:00,77.76,77.85,77.6,77.77,44300.0,58.7108,58.7787,58.59,58.7183,44300.0
2010-11-10 11:20:00,77.78,78.11,77.78,78.09,29800.0,58.7259,58.975,58.7259,58.9599,29800.0
2010-11-10 11:30:00,78.11,78.47,78.11,78.46,81400.0,58.975,59.2468,58.975,59.2393,81400.0
2010-11-10 11:40:00,78.45,78.48,78.29,78.29,32500.0,59.2317,59.2544,59.1109,59.1109,32500.0
2010-11-10 11:50:00,78.29,78.6,78.29,78.56,69300.0,59.1109,59.345,59.1109,59.3148,69300.0
2010-11-10 12:00:00,78.55,78.55,78.21,78.27,55600.0,59.3072,59.3072,59.0505,59.0958,55600.0
2010-11-10 12:10:00,78.28,78.38,78.25,78.27,32000.0,59.1034,59.1789,59.0807,59.0958,32000.0
2010-11-10 12:20:00,78.26,78.33,78.17,78.32,46300.0,59.0883,59.1411,59.0203,59.1336,46300.0
2010-11-10 12:30:00,78.32,78.52,78.32,78.41,39500.0,59.1336,59.2846,59.1336,59.2015,39500.0
2010-11-10 12:40:00,78.4,78.58,78.38,78.56,36600.0,59.194,59.3299,59.1789,59.3148,36600.0
2010-11-10 12:50:00,78.57,78.72,78.55,78.64,44600.0,59.3224,59.4356,59.3072,59.3752,44600.0
2010-11-10 13:00:00,78.65,78.8,78.5,78.8,87800.0,59.3828,59.496,59.2695,59.496,87800.0
2010-11-10 13:10:00,78.8,78.99,78.71,78.99,60700.0,59.496,59.6395,59.4281,59.6395,60700.0
2010-11-10 13:20:00,78.95,79.09,78.71,78.71,72500.0,59.6093,59.715,59.4281,59.4281,72500.0
2010-11-10 13:30:00,78.72,78.92,78.72,78.8,66300.0,59.4356,59.5866,59.4356,59.496,66300.0
2010-11-10 13:40:00,78.8,78.83,78.73,78.82,59100.0,59.496,59.5187,59.4432,59.5111,59100.0
2010-11-10 13:50:00,78.84,79.03,78.79,78.92,69000.0,59.5262,59.6697,59.4885,59.5866,69000.0
2010-11-10 14:00:00,78.92,79.14,78.85,79.03,88600.0,59.5866,59.7527,59.5338,59.6697,88600.0
2010-11-10 14:10:00,79.03,79.08,78.85,78.87,55100.0,59.6697,59.7074,59.5338,59.5489,55100.0
2010-11-10 14:20:00,78.88,78.99,78.71,78.96,47600.0,59.5564,59.6395,59.4281,59.6168,47600.0
2010-11-10 14:30:00,78.97,78.97,78.85,78.85,61700.0,59.6244,59.6244,59.5338,59.5338,61700.0
2010-11-10 14:40:00,78.84,78.87,78.58,78.61,109800.0,59.5262,59.5489,59.3299,59.3526,109800.0
2010-11-10 14:50:00,78.6,78.76,78.57,78.71,69300.0,59.345,59.4658,59.3224,59.4281,69300.0
2010-11-10 15:00:00,78.75,78.8,78.6,78.65,48900.0,59.4583,59.496,59.345,59.3828,48900.0
2010-11-10 15:10:00,78.64,78.77,78.57,78.62,71200.0,59.3752,59.4734,59.3224,59.3601,71200.0
2010-11-10 15:20:00,78.63,78.83,78.63,78.77,57300.0,59.3677,59.5187,59.3677,59.4734,57300.0
2010-11-10 15:30:00,78.77,78.81,78.69,78.78,108600.0,59.4734,59.5036,59.413,59.4809,108600.0
2010-11-10 15:40:00,78.78,78.91,78.77,78.83,141700.0,59.4809,59.5791,59.4734,59.5187,141700.0
2010-11-10 15:50:00,78.84,78.9,78.76,78.89,120900.0,59.5262,59.5715,59.4658,59.564,120900.0
2010-11-11 09:30:00,78.34,78.64,78.06,78.43,110500.0,59.1487,59.3752,58.9373,59.2166,110500.0
2010-11-11 09:40:00,78.43,78.46,78.05,78.35,62500.0,59.2166,59.2393,58.9297,59.1562,62500.0
2010-11-11 09:50:00,78.38,78.68,78.14,78.67,82500.0,59.1789,59.4054,58.9977,59.3979,82500.0
2010-11-11 10:00:00,78.67,78.78,78.48,78.77,143100.0,59.3979,59.4809,59.2544,59.4734,143100.0
2010-11-11 10:10:00,78.77,78.92,78.52,78.87,83800.0,59.4734,59.5866,59.2846,59.5489,83800.0
2010-11-11 10:20:00,78.89,78.9,78.66,78.68,75900.0,59.564,59.5715,59.3903,59.4054,75900.0
2010-11-11 10:30:00,78.68,78.69,78.38,78.4,54700.0,59.4054,59.413,59.1789,59.194,54700.0
2010-11-11 10:40:00,78.42,78.49,78.2,78.21,69400.0,59.2091,59.2619,59.043,59.0505,69400.0
2010-11-11 10:50:00,78.18,78.6,78.16,78.55,50500.0,59.0279,59.345,59.0128,59.3072,50500.0
2010-11-11 11:00:00,78.6,78.68,78.13,78.25,307300.0,59.345,59.4054,58.9901,59.0807,307300.0
2010-11-11 11:10:00,78.24,78.49,78.23,78.49,61800.0,59.0732,59.2619,59.0656,59.2619,61800.0
2010-11-11 11:20:00,78.49,78.54,78.17,78.21,75800.0,59.2619,59.2997,59.0203,59.0505,75800.0
2010-11-11 11:30:00,78.2,78.47,78.19,78.38,36100.0,59.043,59.2468,59.0354,59.1789,36100.0
2010-11-11 11:40:00,78.37,78.7,78.25,78.61,86300.0,59.1713,59.4205,59.0807,59.3526,86300.0
2010-11-11 11:50:00,78.6,78.6,78.41,78.5,105000.0,59.345,59.345,59.2015,59.2695,105000.0
2010-11-11 12:00:00,78.5,78.67,78.49,78.5,34600.0,59.2695,59.3979,59.2619,59.2695,34600.0
2010-11-11 12:10:00,78.53,78.55,78.42,78.5,109700.0,59.2921,59.3072,59.2091,59.2695,109700.0
2010-11-11 12:20:00,78.51,78.51,78.35,78.41,196200.0,59.277,59.277,59.1562,59.2015,196200.0
2010-11-11 12:30:00,78.42,78.46,78.32,78.39,50100.0,59.2091,59.2393,59.1336,59.1864,50100.0
2010-11-11 12:40:00,78.38,78.43,78.31,78.32,34200.0,59.1789,59.2166,59.126,59.1336,34200.0
2010-11-11 12:50:00,78.33,78.38,78.22,78.23,67300.0,59.1411,59.1789,59.0581,59.0656,67300.0
2010-11-11 13:00:00,78.23,78.29,78.08,78.24,39600.0,59.0656,59.1109,58.9524,59.0732,39600.0
2010-11-11 13:10:00,78.24,78.48,78.24,78.41,23700.0,59.0732,59.2544,59.0732,59.2015,23700.0
2010-11-11 13:20:00,78.4,78.48,78.31,78.31,24500.0,59.194,59.2544,59.126,59.126,24500.0
2010-11-11 13:30:00,78.31,78.42,78.27,78.37,38100.0,59.126,59.2091,59.0958,59.1713,38100.0
2010-11-11 13:40:00,78.38,78.51,78.38,78.42,46600.0,59.1789,59.277,59.1789,59.2091,46600.0
2010-11-11 13:50:00,78.42,78.46,78.34,78.43,62600.0,59.2091,59.2393,59.1487,59.2166,62600.0
2010-11-11 14:00:00,78.43,78.43,78.19,78.2,106500.0,59.2166,59.2166,59.0354,59.043,106500.0
2010-11-11 14:10:00,78.2,78.25,78.08,78.22,77400.0,59.043,59.0807,58.9524,59.0581,77400.0
2010-11-11 14:20:00,78.24,78.24,78.12,78.14,77900.0,59.0732,59.0732,58.9826,58.9977,77900.0
2010-11-11 14:30:00,78.14,78.32,78.14,78.32,134500.0,58.9977,59.1336,58.9977,59.1336,134500.0
2010-11-11 14:40:00,78.31,78.42,78.28,78.36,90700.0,59.126,59.2091,59.1034,59.1638,90700.0
2010-11-11 14:50:00,78.36,78.36,78.21,78.29,102800.0,59.1638,59.1638,59.0505,59.1109,102800.0
2010-11-11 15:00:00,78.3,78.44,78.24,78.33,171600.0,59.1185,59.2242,59.0732,59.1411,171600.0
2010-11-11 15:10:00,78.34,78.56,78.34,78.52,103700.0,59.1487,59.3148,59.1487,59.2846,103700.0
2010-11-11 15:20:00,78.52,78.62,78.42,78.5,161400.0,59.2846,59.3601,59.2091,59.2695,161400.0
2010-11-11 15:30:00,78.49,78.52,78.36,78.52,172500.0,59.2619,59.2846,59.1638,59.2846,172500.0
2010-11-11 15:40:00,78.52,78.76,78.47,78.71,306500.0,59.2846,59.4658,59.2468,59.4281,306500.0
2010-11-11 15:50:00,78.72,78.88,78.69,78.75,602600.0,59.4356,59.5564,59.413,59.4583,602600.0
2010-11-12 09:30:00,78.19,78.84,77.64,77.74,285300.0,59.0354,59.5262,58.6202,58.6957,285300.0
2010-11-12 09:40:00,77.8,78.07,77.52,77.86,242100.0,58.741,58.9448,58.5296,58.7863,242100.0
2010-11-12 09:50:00,77.84,78.02,77.6,77.81,336700.0,58.7712,58.9071,58.59,58.7485,336700.0
2010-11-12 10:00:00,77.82,77.95,77.66,77.68,121500.0,58.7561,58.8542,58.6353,58.6504,121500.0
2010-11-12 10:10:00,77.66,78.09,77.39,77.96,250400.0,58.6353,58.9599,58.4314,58.8618,250400.0
2010-11-12 10:20:00,77.93,78.08,77.77,77.94,219600.0,58.8391,58.9524,58.7183,58.8467,219600.0
2010-11-12 10:30:00,77.92,78.08,77.66,77.84,220700.0,58.8316,58.9524,58.6353,58.7712,220700.0
2010-11-12 10:40:00,77.82,78.09,77.81,77.93,140200.0,58.7561,58.9599,58.7485,58.8391,140200.0
2010-11-12 10:50:00,77.93,77.93,77.45,77.47,118500.0,58.8391,58.8391,58.4767,58.4918,118500.0
2010-11-12 11:00:00,77.48,77.62,77.31,77.34,80600.0,58.4994,58.6051,58.371,58.3937,80600.0
2010-11-12 11:10:00,77.33,77.63,77.28,77.54,96800.0,58.3861,58.6126,58.3484,58.5447,96800.0
2010-11-12 11:20:00,77.54,77.88,77.54,77.81,120100.0,58.5447,58.8014,58.5447,58.7485,120100.0
2010-11-12 11:30:00,77.81,77.84,77.71,77.71,89800.0,58.7485,58.7712,58.673,58.673,89800.0
2010-11-12 11:40:00,77.72,77.84,77.68,77.84,91000.0,58.6806,58.7712,58.6504,58.7712,91000.0
2010-11-12 11:50:00,77.85,77.85,77.55,77.72,104900.0,58.7787,58.7787,58.5522,58.6806,104900.0
2010-11-12 12:00:00,77.71,77.84,77.57,77.82,82100.0,58.673,58.7712,58.5673,58.7561,82100.0
2010-11-12 12:10:00,77.84,77.87,77.45,77.46,140700.0,58.7712,58.7938,58.4767,58.4843,140700.0
2010-11-12 12:20:00,77.46,77.49,76.95,77.05,227300.0,58.4843,58.5069,58.0992,58.1747,227300.0
2010-11-12 12:30:00,77.05,77.14,76.75,76.84,130000.0,58.1747,58.2427,57.9482,58.0162,130000.0
2010-11-12 12:40:00,76.82,76.85,76.49,76.5,119400.0,58.0011,58.0237,57.7519,57.7594,119400.0
2010-11-12 12:50:00,76.5,76.5,76.21,76.39,160500.0,57.7594,57.7594,57.5405,57.6764,160500.0
2010-11-12 13:00:00,76.37,76.54,76.27,76.35,60900.0,57.6613,57.7896,57.5858,57.6462,60900.0
2010-11-12 13:10:00,76.4,76.53,76.36,76.36,51300.0,57.6839,57.7821,57.6537,57.6537,51300.0
2010-11-12 13:20:00,76.36,76.52,76.3,76.43,84500.0,57.6537,57.7745,57.6084,57.7066,84500.0
2010-11-12 13:30:00,76.43,76.5,76.33,76.38,89900.0,57.7066,57.7594,57.6311,57.6688,89900.0
2010-11-12 13:40:00,76.38,76.52,76.35,76.38,64900.0,57.6688,57.7745,57.6462,57.6688,64900.0
2010-11-12 13:50:00,76.4,76.44,76.23,76.27,35300.0,57.6839,57.7141,57.5556,57.5858,35300.0
2010-11-12 14:00:00,76.26,76.31,76.06,76.22,97500.0,57.5782,57.616,57.4272,57.548,97500.0
2010-11-12 14:10:00,76.23,76.45,76.19,76.43,65300.0,57.5556,57.7217,57.5254,57.7066,65300.0
2010-11-12 14:20:00,76.43,76.47,76.23,76.33,50800.0,57.7066,57.7368,57.5556,57.6311,50800.0
2010-11-12 14:30:00,76.33,76.47,76.24,76.45,65800.0,57.6311,57.7368,57.5631,57.7217,65800.0
2010-11-12 14:40:00,76.47,76.78,76.38,76.78,122100.0,57.7368,57.9709,57.6688,57.9709,122100.0
2010-11-12 14:50:00,76.79,77.0,76.78,76.84,53100.0,57.9784,58.137,57.9709,58.0162,53100.0
2010-11-12 15:00:00,76.83,76.91,76.68,76.76,107100.0,58.0086,58.069,57.8954,57.9558,107100.0
2010-11-12 15:10:00,76.77,76.83,76.7,76.8,82100.0,57.9633,58.0086,57.9105,57.986,82100.0
2010-11-12 15:20:00,76.8,76.83,76.47,76.54,102600.0,57.986,58.0086,57.7368,57.7896,102600.0
2010-11-12 15:30:00,76.54,76.79,76.49,76.64,111800.0,57.7896,57.9784,57.7519,57.8652,111800.0
2010-11-12 15:40:00,76.66,76.81,76.4,76.74,204900.0,57.8803,57.9935,57.6839,57.9407,204900.0
2010-11-12 15:50:00,76.74,76.91,76.67,76.86,319000.0,57.9407,58.069,57.8878,58.0313,319000.0
2010-11-15 09:30:00,77.07,77.75,76.96,77.29,165100.0,58.1898,58.7032,58.1068,58.3559,165100.0
2010-11-15 09:40:00,77.29,77.52,76.91,77.16,144800.0,58.3559,58.5296,58.069,58.2578,144800.0
2010-11-15 09:50:00,77.13,77.22,76.93,76.97,114800.0,58.2351,58.3031,58.0841,58.1143,114800.0
2010-11-15 10:00:00,76.95,77.12,76.71,76.86,90600.0,58.0992,58.2276,57.918,58.0313,90600.0
2010-11-15 10:10:00,76.83,77.11,76.7,77.05,80300.0,58.0086,58.22,57.9105,58.1747,80300.0
2010-11-15 10:20:00,77.04,77.17,76.96,77.0,90700.0,58.1672,58.2653,58.1068,58.137,90700.0
2010-11-15 10:30:00,77.02,77.23,76.94,77.22,79900.0,58.1521,58.3106,58.0917,58.3031,79900.0
2010-11-15 10:40:00,77.25,77.28,77.08,77.17,44500.0,58.3257,58.3484,58.1974,58.2653,44500.0
2010-11-15 10:50:00,77.17,77.25,77.05,77.2,63100.0,58.2653,58.3257,58.1747,58.288,63100.0
2010-11-15 11:00:00,77.2,77.23,76.86,76.91,67400.0,58.288,58.3106,58.0313,58.069,67400.0
2010-11-15 11:10:00,76.92,77.06,76.88,77.03,55900.0,58.0766,58.1823,58.0464,58.1596,55900.0
2010-11-15 11:20:00,77.03,77.09,76.96,77.01,38800.0,58.1596,58.2049,58.1068,58.1445,38800.0
2010-11-15 11:30:00,77.02,77.2,77.0,77.13,40000.0,58.1521,58.288,58.137,58.2351,40000.0
2010-11-15 11:40:00,77.15,77.28,77.12,77.26,67700.0,58.2502,58.3484,58.2276,58.3333,67700.0
2010-11-15 11:50:00,77.27,77.49,77.23,77.43,39600.0,58.3408,58.5069,58.3106,58.4616,39600.0
2010-11-15 12:00:00,77.43,77.5,77.1,77.12,47800.0,58.4616,58.5145,58.2125,58.2276,47800.0
2010-11-15 12:10:00,77.11,77.13,77.0,77.08,46600.0,58.22,58.2351,58.137,58.1974,46600.0
2010-11-15 12:20:00,77.07,77.15,77.01,77.12,46300.0,58.1898,58.2502,58.1445,58.2276,46300.0
2010-11-15 12:30:00,77.12,77.2,77.03,77.2,49500.0,58.2276,58.288,58.1596,58.288,49500.0
2010-11-15 12:40:00,77.21,77.37,77.17,77.3,48300.0,58.2955,58.4163,58.2653,58.3635,48300.0
2010-11-15 12:50:00,77.3,77.5,77.29,77.38,30300.0,58.3635,58.5145,58.3559,58.4239,30300.0
2010-11-15 13:00:00,77.39,77.4,77.26,77.26,35900.0,58.4314,58.439,58.3333,58.3333,35900.0
2010-11-15 13:10:00,77.26,77.42,77.24,77.4,33200.0,58.3333,58.4541,58.3182,58.439,33200.0
2010-11-15 13:20:00,77.42,77.42,77.31,77.31,47200.0,58.4541,58.4541,58.371,58.371,47200.0
2010-11-15 13:30:00,77.32,77.42,77.28,77.29,60000.0,58.3786,58.4541,58.3484,58.3559,60000.0
2010-11-15 13:40:00,77.31,77.38,77.29,77.33,36900.0,58.371,58.4239,58.3559,58.3861,36900.0
2010-11-15 13:50:00,77.34,77.41,77.25,77.26,33500.0,58.3937,58.4465,58.3257,58.3333,33500.0
2010-11-15 14:00:00,77.26,77.35,77.22,77.33,55700.0,58.3333,58.4012,58.3031,58.3861,55700.0
2010-11-15 14:10:00,77.32,77.32,77.1,77.1,62300.0,58.3786,58.3786,58.2125,58.2125,62300.0
2010-11-15 14:20:00,77.1,77.1,76.96,77.0,50800.0,58.2125,58.2125,58.1068,58.137,50800.0
2010-11-15 14:30:00,76.99,77.03,76.9,76.99,53600.0,58.1294,58.1596,58.0615,58.1294,53600.0
2010-11-15 14:40:00,76.98,77.1,76.94,77.08,61600.0,58.1219,58.2125,58.0917,58.1974,61600.0
2010-11-15 14:50:00,77.09,77.25,77.05,77.14,57500.0,58.2049,58.3257,58.1747,58.2427,57500.0
2010-11-15 15:00:00,77.14,77.16,76.91,77.04,69000.0,58.2427,58.2578,58.069,58.1672,69000.0
2010-11-15 15:10:00,77.05,77.11,76.76,76.9,90900.0,58.1747,58.22,57.9558,58.0615,90900.0
2010-11-15 15:20:00,76.89,76.9,76.69,76.82,128400.0,58.0539,58.0615,57.9029,58.0011,128400.0
2010-11-15 15:30:00,76.82,76.83,76.55,76.73,129900.0,58.0011,58.0086,57.7972,57.9331,129900.0
2010-11-15 15:40:00,76.72,76.76,76.55,76.56,161400.0,57.9256,57.9558,57.7972,57.8047,161400.0
2010-11-15 15:50:00,76.56,76.61,76.43,76.5,218700.0,57.8047,57.8425,57.7066,57.7594,218700.0
2010-11-16 09:30:00,75.88,76.01,75.2,75.59,207400.0,57.2913,57.3895,56.7779,57.0724,207400.0
2010-11-16 09:40:00,75.59,75.87,75.37,75.37,167300.0,57.0724,57.2838,56.9063,56.9063,167300.0
2010-11-16 09:50:00,75.36,75.55,75.16,75.55,79700.0,56.8987,57.0422,56.7477,57.0422,79700.0
2010-11-16 10:00:00,75.51,75.64,75.3,75.58,44500.0,57.012,57.1101,56.8534,57.0648,44500.0
2010-11-16 10:10:00,75.59,75.67,75.51,75.58,55900.0,57.0724,57.1328,57.012,57.0648,55900.0
2010-11-16 10:20:00,75.56,75.57,75.23,75.31,63000.0,57.0497,57.0573,56.8006,56.861,63000.0
2010-11-16 10:30:00,75.3,75.35,75.02,75.08,114300.0,56.8534,56.8912,56.642,56.6873,114300.0
2010-11-16 10:40:00,75.07,75.07,74.82,75.0,125200.0,56.6798,56.6798,56.491,56.6269,125200.0
2010-11-16 10:50:00,74.98,74.99,74.78,74.9,74100.0,56.6118,56.6194,56.4608,56.5514,74100.0
2010-11-16 11:00:00,74.89,74.94,74.51,74.52,121900.0,56.5439,56.5816,56.2569,56.2645,121900.0
2010-11-16 11:10:00,74.51,74.58,74.27,74.34,120400.0,56.2569,56.3098,56.0757,56.1286,120400.0
2010-11-16 11:20:00,74.32,74.61,74.3,74.61,76800.0,56.1135,56.3324,56.0984,56.3324,76800.0
2010-11-16 11:30:00,74.61,74.76,74.53,74.67,70700.0,56.3324,56.4457,56.272,56.3778,70700.0
2010-11-16 11:40:00,74.66,74.66,74.13,74.29,109800.0,56.3702,56.3702,55.97,56.0908,109800.0
2010-11-16 11:50:00,74.29,74.5,74.28,74.45,48600.0,56.0908,56.2494,56.0833,56.2116,48600.0
2010-11-16 12:00:00,74.46,74.94,74.45,74.8,178900.0,56.2192,56.5816,56.2116,56.4759,178900.0
2010-11-16 12:10:00,74.8,75.12,74.73,74.99,140800.0,56.4759,56.7175,56.4231,56.6194,140800.0
2010-11-16 12:20:00,75.0,75.13,74.91,75.0,174500.0,56.6269,56.7251,56.559,56.6269,174500.0
2010-11-16 12:30:00,75.0,75.02,74.73,74.78,51500.0,56.6269,56.642,56.4231,56.4608,51500.0
2010-11-16 12:40:00,74.78,74.85,74.67,74.72,40700.0,56.4608,56.5137,56.3778,56.4155,40700.0
2010-11-16 12:50:00,74.74,75.16,74.69,75.15,49900.0,56.4306,56.7477,56.3929,56.7402,49900.0
2010-11-16 13:00:00,75.14,75.27,75.09,75.25,68400.0,56.7326,56.8308,56.6949,56.8157,68400.0
2010-11-16 13:10:00,75.25,75.33,75.1,75.23,88700.0,56.8157,56.8761,56.7024,56.8006,88700.0
2010-11-16 13:20:00,75.23,75.38,75.18,75.35,32000.0,56.8006,56.9138,56.7628,56.8912,32000.0
2010-11-16 13:30:00,75.35,75.44,75.22,75.42,64700.0,56.8912,56.9591,56.793,56.944,64700.0
2010-11-16 13:40:00,75.39,75.45,75.23,75.3,50200.0,56.9214,56.9667,56.8006,56.8534,50200.0
2010-11-16 13:50:00,75.29,75.56,75.29,75.53,67700.0,56.8459,57.0497,56.8459,57.0271,67700.0
2010-11-16 14:00:00,75.54,75.58,75.41,75.49,45100.0,57.0346,57.0648,56.9365,56.9969,45100.0
2010-11-16 14:10:00,75.48,75.57,75.33,75.4,42500.0,56.9893,57.0573,56.8761,56.9289,42500.0
2010-11-16 14:20:00,75.39,75.55,75.25,75.33,72800.0,56.9214,57.0422,56.8157,56.8761,72800.0
2010-11-16 14:30:00,75.36,75.54,75.32,75.35,97900.0,56.8987,57.0346,56.8685,56.8912,97900.0
2010-11-16 14:40:00,75.34,75.5,75.23,75.47,59300.0,56.8836,57.0044,56.8006,56.9818,59300.0
2010-11-16 14:50:00,75.47,75.67,75.43,75.6,101700.0,56.9818,57.1328,56.9516,57.0799,101700.0
2010-11-16 15:00:00,75.59,75.69,75.56,75.58,100600.0,57.0724,57.1479,57.0497,57.0648,100600.0
2010-11-16 15:10:00,75.58,75.59,75.33,75.47,109700.0,57.0648,57.0724,56.8761,56.9818,109700.0
2010-11-16 15:20:00,75.48,75.68,75.4,75.54,99000.0,56.9893,57.1403,56.9289,57.0346,99000.0
2010-11-16 15:30:00,75.54,75.63,75.46,75.49,135700.0,57.0346,57.1026,56.9742,56.9969,135700.0
2010-11-16 15:40:00,75.48,75.69,75.48,75.6,208200.0,56.9893,57.1479,56.9893,57.0799,208200.0
2010-11-16 15:50:00,75.6,75.85,75.54,75.73,236200.0,57.0799,57.2687,57.0346,57.1781,236200.0
2010-11-17 09:30:00,75.76,75.94,75.37,75.7,117800.0,57.2007,57.3366,56.9063,57.1554,117800.0
2010-11-17 09:40:00,75.71,75.77,75.08,75.69,78700.0,57.163,57.2083,56.6873,57.1479,78700.0
2010-11-17 09:50:00,75.67,75.69,75.34,75.5,37700.0,57.1328,57.1479,56.8836,57.0044,37700.0
2010-11-17 10:00:00,75.5,75.99,75.45,75.96,64700.0,57.0044,57.3744,56.9667,57.3517,64700.0
2010-11-17 10:10:00,75.97,76.02,75.76,75.97,63800.0,57.3593,57.397,57.2007,57.3593,63800.0
2010-11-17 10:20:00,75.98,76.0,75.86,75.94,40600.0,57.3668,57.3819,57.2762,57.3366,40600.0
2010-11-17 10:30:00,75.92,76.15,75.84,75.89,48200.0,57.3215,57.4952,57.2611,57.2989,48200.0
2010-11-17 10:40:00,75.9,76.2,75.88,76.03,40100.0,57.3064,57.5329,57.2913,57.4046,40100.0
2010-11-17 10:50:00,76.03,76.05,75.82,75.93,54500.0,57.4046,57.4197,57.246,57.3291,54500.0
2010-11-17 11:00:00,75.93,76.0,75.7,75.82,28700.0,57.3291,57.3819,57.1554,57.246,28700.0
2010-11-17 11:10:00,75.84,76.22,75.8,76.19,32200.0,57.2611,57.548,57.2309,57.5254,32200.0
2010-11-17 11:20:00,76.2,76.2,76.05,76.18,19900.0,57.5329,57.5329,57.4197,57.5178,19900.0
2010-11-17 11:30:00,76.15,76.23,76.02,76.05,39700.0,57.4952,57.5556,57.397,57.4197,39700.0
2010-11-17 11:40:00,76.05,76.08,75.76,75.76,31200.0,57.4197,57.4423,57.2007,57.2007,31200.0
2010-11-17 11:50:00,75.81,76.17,75.8,76.12,24500.0,57.2385,57.5103,57.2309,57.4725,24500.0
2010-11-17 12:00:00,76.12,76.2,76.05,76.05,23700.0,57.4725,57.5329,57.4197,57.4197,23700.0
2010-11-17 12:10:00,76.08,76.2,76.01,76.02,27000.0,57.4423,57.5329,57.3895,57.397,27000.0
2010-11-17 12:20:00,76.03,76.08,75.83,75.94,33200.0,57.4046,57.4423,57.2536,57.3366,33200.0
2010-11-17 12:30:00,75.95,75.99,75.73,75.73,92100.0,57.3442,57.3744,57.1781,57.1781,92100.0
2010-11-17 12:40:00,75.73,75.83,75.61,75.83,57500.0,57.1781,57.2536,57.0875,57.2536,57500.0
2010-11-17 12:50:00,75.82,75.97,75.82,75.9,44200.0,57.246,57.3593,57.246,57.3064,44200.0
2010-11-17 13:00:00,75.91,75.91,75.8,75.87,17900.0,57.314,57.314,57.2309,57.2838,17900.0
2010-11-17 13:10:00,75.88,75.96,75.79,75.8,20500.0,57.2913,57.3517,57.2234,57.2309,20500.0
2010-11-17 13:20:00,75.8,75.84,75.73,75.83,34100.0,57.2309,57.2611,57.1781,57.2536,34100.0
2010-11-17 13:30:00,75.83,75.96,75.83,75.89,44700.0,57.2536,57.3517,57.2536,57.2989,44700.0
2010-11-17 13:40:00,75.88,75.88,75.65,75.72,37500.0,57.2913,57.2913,57.1177,57.1705,37500.0
2010-11-17 13:50:00,75.7,75.8,75.67,75.74,19600.0,57.1554,57.2309,57.1328,57.1856,19600.0
2010-11-17 14:00:00,75.75,75.83,75.63,75.69,26900.0,57.1932,57.2536,57.1026,57.1479,26900.0
2010-11-17 14:10:00,75.7,75.78,75.68,75.77,21200.0,57.1554,57.2158,57.1403,57.2083,21200.0
2010-11-17 14:20:00,75.78,75.79,75.66,75.75,26700.0,57.2158,57.2234,57.1252,57.1932,26700.0
2010-11-17 14:30:00,75.76,75.98,75.72,75.93,35400.0,57.2007,57.3668,57.1705,57.3291,35400.0
2010-11-17 14:40:00,75.93,76.02,75.9,75.96,31200.0,57.3291,57.397,57.3064,57.3517,31200.0
2010-11-17 14:50:00,75.95,76.07,75.92,76.0,53600.0,57.3442,57.4348,57.3215,57.3819,53600.0
2010-11-17 15:00:00,76.01,76.08,75.91,75.97,64000.0,57.3895,57.4423,57.314,57.3593,64000.0
2010-11-17 15:10:00,75.96,76.0,75.89,75.92,42400.0,57.3517,57.3819,57.2989,57.3215,42400.0
2010-11-17 15:20:00,75.92,75.97,75.67,75.68,99700.0,57.3215,57.3593,57.1328,57.1403,99700.0
2010-11-17 15:30:00,75.67,76.05,75.67,76.02,90900.0,57.1328,57.4197,57.1328,57.397,90900.0
2010-11-17 15:40:00,76.03,76.1,75.95,76.07,137400.0,57.4046,57.4574,57.3442,57.4348,137400.0
2010-11-17 15:50:00,76.07,76.07,75.95,76.02,173100.0,57.4348,57.4348,57.3442,57.397,173100.0
2010-11-18 09:30:00,77.26,77.93,77.23,77.42,152500.0,58.3333,58.8391,58.3106,58.4541,152500.0
2010-11-18 09:40:00,77.44,77.55,77.15,77.47,48100.0,58.4692,58.5522,58.2502,58.4918,48100.0
2010-11-18 09:50:00,77.47,77.55,77.23,77.28,56800.0,58.4918,58.5522,58.3106,58.3484,56800.0
2010-11-18 10:00:00,77.35,78.19,77.3,77.92,267100.0,58.4012,59.0354,58.3635,58.8316,267100.0
2010-11-18 10:10:00,77.92,78.16,77.86,78.0,86400.0,58.8316,59.0128,58.7863,58.892,86400.0
2010-11-18 10:20:00,78.0,78.16,77.97,78.07,120400.0,58.892,59.0128,58.8693,58.9448,120400.0
2010-11-18 10:30:00,78.06,78.13,77.96,78.0,115000.0,58.9373,58.9901,58.8618,58.892,115000.0
2010-11-18 10:40:00,78.0,78.01,77.82,77.95,66700.0,58.892,58.8995,58.7561,58.8542,66700.0
2010-11-18 10:50:00,77.91,77.95,77.8,77.91,34300.0,58.824,58.8542,58.741,58.824,34300.0
2010-11-18 11:00:00,77.92,77.97,77.76,77.8,87300.0,58.8316,58.8693,58.7108,58.741,87300.0
2010-11-18 11:10:00,77.79,77.82,77.41,77.45,97700.0,58.7334,58.7561,58.4465,58.4767,97700.0
2010-11-18 11:20:00,77.45,77.49,77.26,77.28,87500.0,58.4767,58.5069,58.3333,58.3484,87500.0
2010-11-18 11:30:00,77.28,77.45,77.24,77.28,91400.0,58.3484,58.4767,58.3182,58.3484,91400.0
2010-11-18 11:40:00,77.27,77.33,77.2,77.21,145400.0,58.3408,58.3861,58.288,58.2955,145400.0
2010-11-18 11:50:00,77.21,77.28,77.19,77.21,66700.0,58.2955,58.3484,58.2804,58.2955,66700.0
2010-11-18 12:00:00,77.21,77.25,77.08,77.13,116400.0,58.2955,58.3257,58.1974,58.2351,116400.0
2010-11-18 12:10:00,77.13,77.14,76.99,77.0,107800.0,58.2351,58.2427,58.1294,58.137,107800.0
2010-11-18 12:20:00,77.01,77.13,77.0,77.11,68400.0,58.1445,58.2351,58.137,58.22,68400.0
2010-11-18 12:30:00,77.11,77.13,76.95,77.04,57200.0,58.22,58.2351,58.0992,58.1672,57200.0
2010-11-18 12:40:00,77.04,77.04,76.89,76.89,99500.0,58.1672,58.1672,58.0539,58.0539,99500.0
2010-11-18 12:50:00,76.91,77.21,76.91,77.16,50000.0,58.069,58.2955,58.069,58.2578,50000.0
2010-11-18 13:00:00,77.17,77.21,77.1,77.11,24200.0,58.2653,58.2955,58.2125,58.22,24200.0
2010-11-18 13:10:00,77.14,77.35,77.13,77.33,44700.0,58.2427,58.4012,58.2351,58.3861,44700.0
2010-11-18 13:20:00,77.34,77.5,77.32,77.5,65200.0,58.3937,58.5145,58.3786,58.5145,65200.0
2010-11-18 13:30:00,77.5,77.54,77.34,77.41,81100.0,58.5145,58.5447,58.3937,58.4465,81100.0
2010-11-18 13:40:00,77.42,77.46,77.3,77.34,22000.0,58.4541,58.4843,58.3635,58.3937,22000.0
2010-11-18 13:50:00,77.35,77.49,77.35,77.4,33900.0,58.4012,58.5069,58.4012,58.439,33900.0
2010-11-18 14:00:00,77.39,77.52,77.37,77.43,43600.0,58.4314,58.5296,58.4163,58.4616,43600.0
2010-11-18 14:10:00,77.42,77.45,77.31,77.41,44100.0,58.4541,58.4767,58.371,58.4465,44100.0
2010-11-18 14:20:00,77.41,77.44,77.19,77.23,70300.0,58.4465,58.4692,58.2804,58.3106,70300.0
2010-11-18 14:30:00,77.25,77.28,77.17,77.24,71500.0,58.3257,58.3484,58.2653,58.3182,71500.0
2010-11-18 14:40:00,77.24,77.47,77.16,77.41,109200.0,58.3182,58.4918,58.2578,58.4465,109200.0
2010-11-18 14:50:00,77.41,77.48,77.31,77.35,55600.0,58.4465,58.4994,58.371,58.4012,55600.0
2010-11-18 15:00:00,77.35,77.42,77.28,77.35,56100.0,58.4012,58.4541,58.3484,58.4012,56100.0
2010-11-18 15:10:00,77.34,77.35,77.23,77.28,86100.0,58.3937,58.4012,58.3106,58.3484,86100.0
2010-11-18 15:20:00,77.26,77.31,77.17,77.25,79200.0,58.3333,58.371,58.2653,58.3257,79200.0
2010-11-18 15:30:00,77.25,77.28,77.03,77.19,139600.0,58.3257,58.3484,58.1596,58.2804,139600.0
2010-11-18 15:40:00,77.19,77.23,77.13,77.18,179500.0,58.2804,58.3106,58.2351,58.2729,179500.0
2010-11-18 15:50:00,77.19,77.3,77.14,77.27,196800.0,58.2804,58.3635,58.2427,58.3408,196800.0
2010-11-19 09:30:00,77.67,78.15,77.62,77.9,512100.0,58.6428,59.0052,58.6051,58.8165,512100.0
2010-11-19 09:40:00,77.9,77.94,77.37,77.4,301200.0,58.8165,58.8467,58.4163,58.439,301200.0
2010-11-19 09:50:00,77.4,77.43,76.92,77.1,189400.0,58.439,58.4616,58.0766,58.2125,189400.0
2010-11-19 10:00:00,77.1,77.12,76.81,76.84,155800.0,58.2125,58.2276,57.9935,58.0162,155800.0
2010-11-19 10:10:00,76.85,77.14,76.83,76.95,89300.0,58.0237,58.2427,58.0086,58.0992,89300.0
2010-11-19 10:20:00,76.98,77.18,76.92,77.18,102000.0,58.1219,58.2729,58.0766,58.2729,102000.0
2010-11-19 10:30:00,77.17,77.48,77.07,77.41,116800.0,58.2653,58.4994,58.1898,58.4465,116800.0
2010-11-19 10:40:00,77.41,77.7,77.41,77.68,173900.0,58.4465,58.6655,58.4465,58.6504,173900.0
2010-11-19 10:50:00,77.69,77.78,77.6,77.65,232800.0,58.6579,58.7259,58.59,58.6277,232800.0
2010-11-19 11:00:00,77.65,77.78,77.56,77.7,116000.0,58.6277,58.7259,58.5598,58.6655,116000.0
2010-11-19 11:10:00,77.7,77.72,77.59,77.69,42300.0,58.6655,58.6806,58.5824,58.6579,42300.0
2010-11-19 11:20:00,77.69,77.72,77.61,77.7,42200.0,58.6579,58.6806,58.5975,58.6655,42200.0
2010-11-19 11:30:00,77.69,77.74,77.52,77.55,62600.0,58.6579,58.6957,58.5296,58.5522,62600.0
2010-11-19 11:40:00,77.55,77.68,77.53,77.53,73700.0,58.5522,58.6504,58.5371,58.5371,73700.0
2010-11-19 11:50:00,77.54,77.59,77.44,77.48,44100.0,58.5447,58.5824,58.4692,58.4994,44100.0
2010-11-19 12:00:00,77.49,77.68,77.47,77.68,49600.0,58.5069,58.6504,58.4918,58.6504,49600.0
2010-11-19 12:10:00,77.69,77.69,77.49,77.49,36200.0,58.6579,58.6579,58.5069,58.5069,36200.0
2010-11-19 12:20:00,77.5,77.52,77.43,77.46,81500.0,58.5145,58.5296,58.4616,58.4843,81500.0
2010-11-19 12:30:00,77.44,77.47,77.38,77.42,29200.0,58.4692,58.4918,58.4239,58.4541,29200.0
2010-11-19 12:40:00,77.43,77.62,77.43,77.49,41500.0,58.4616,58.6051,58.4616,58.5069,41500.0
2010-11-19 12:50:00,77.5,77.6,77.44,77.55,55100.0,58.5145,58.59,58.4692,58.5522,55100.0
2010-11-19 13:00:00,77.56,77.76,77.54,77.75,40000.0,58.5598,58.7108,58.5447,58.7032,40000.0
2010-11-19 13:10:00,77.76,77.76,77.58,77.65,33500.0,58.7108,58.7108,58.5749,58.6277,33500.0
2010-11-19 13:20:00,77.62,77.71,77.62,77.68,37800.0,58.6051,58.673,58.6051,58.6504,37800.0
2010-11-19 13:30:00,77.68,77.77,77.66,77.66,50700.0,58.6504,58.7183,58.6353,58.6353,50700.0
2010-11-19 13:40:00,77.65,77.76,77.63,77.74,52100.0,58.6277,58.7108,58.6126,58.6957,52100.0
2010-11-19 13:50:00,77.75,77.75,77.59,77.71,22700.0,58.7032,58.7032,58.5824,58.673,22700.0
2010-11-19 14:00:00,77.72,77.88,77.71,77.87,43100.0,58.6806,58.8014,58.673,58.7938,43100.0
2010-11-19 14:10:00,77.87,77.9,77.8,77.86,30800.0,58.7938,58.8165,58.741,58.7863,30800.0
2010-11-19 14:20:00,77.85,77.86,77.71,77.8,36100.0,58.7787,58.7863,58.673,58.741,36100.0
2010-11-19 14:30:00,77.8,77.89,77.72,77.82,34900.0,58.741,58.8089,58.6806,58.7561,34900.0
2010-11-19 14:40:00,77.82,77.93,77.81,77.89,41900.0,58.7561,58.8391,58.7485,58.8089,41900.0
2010-11-19 14:50:00,77.88,77.88,77.73,77.75,93600.0,58.8014,58.8014,58.6881,58.7032,93600.0
2010-11-19 15:00:00,77.75,77.82,77.74,77.8,71700.0,58.7032,58.7561,58.6957,58.741,71700.0
2010-11-19 15:10:00,77.81,77.81,77.66,77.76,81000.0,58.7485,58.7485,58.6353,58.7108,81000.0
2010-11-19 15:20:00,77.77,77.88,77.75,77.78,64100.0,58.7183,58.8014,58.7032,58.7259,64100.0
2010-11-19 15:30:00,77.78,77.83,77.67,77.78,72300.0,58.7259,58.7636,58.6428,58.7259,72300.0
2010-11-19 15:40:00,77.79,77.96,77.78,77.9,208700.0,58.7334,58.8618,58.7259,58.8165,208700.0
2010-11-19 15:50:00,77.88,77.99,77.78,77.95,248300.0,58.8014,58.8844,58.7259,58.8542,248300.0
2010-11-22 09:30:00,77.16,77.35,76.5,77.32,310200.0,58.2578,58.4012,57.7594,58.3786,310200.0
2010-11-22 09:40:00,77.32,77.68,77.26,77.29,208400.0,58.3786,58.6504,58.3333,58.3559,208400.0
2010-11-22 09:50:00,77.27,77.71,77.23,77.71,87500.0,58.3408,58.673,58.3106,58.673,87500.0
2010-11-22 10:00:00,77.68,77.74,77.53,77.58,126100.0,58.6504,58.6957,58.5371,58.5749,126100.0
2010-11-22 10:10:00,77.57,77.65,77.46,77.5,66400.0,58.5673,58.6277,58.4843,58.5145,66400.0
2010-11-22 10:20:00,77.5,77.51,76.93,76.94,118000.0,58.5145,58.522,58.0841,58.0917,118000.0
2010-11-22 10:30:00,76.95,76.95,76.5,76.8,267100.0,58.0992,58.0992,57.7594,57.986,267100.0
2010-11-22 10:40:00,76.82,77.18,76.81,77.0,115100.0,58.0011,58.2729,57.9935,58.137,115100.0
2010-11-22 10:50:00,77.0,77.18,76.86,76.89,69600.0,58.137,58.2729,58.0313,58.0539,69600.0
2010-11-22 11:00:00,76.88,77.17,76.82,77.14,74300.0,58.0464,58.2653,58.0011,58.2427,74300.0
2010-11-22 11:10:00,77.15,77.33,77.08,77.32,49600.0,58.2502,58.3861,58.1974,58.3786,49600.0
2010-11-22 11:20:00,77.31,77.38,77.19,77.26,31700.0,58.371,58.4239,58.2804,58.3333,31700.0
2010-11-22 11:30:00,77.26,77.29,77.12,77.27,42900.0,58.3333,58.3559,58.2276,58.3408,42900.0
2010-11-22 11:40:00,77.27,77.32,77.18,77.29,22200.0,58.3408,58.3786,58.2729,58.3559,22200.0
2010-11-22 11:50:00,77.29,77.37,77.2,77.2,65600.0,58.3559,58.4163,58.288,58.288,65600.0
2010-11-22 12:00:00,77.2,77.2,76.93,76.95,69600.0,58.288,58.288,58.0841,58.0992,69600.0
2010-11-22 12:10:00,76.95,76.95,76.89,76.9,44100.0,58.0992,58.0992,58.0539,58.0615,44100.0
2010-11-22 12:20:00,76.9,76.93,76.6,76.63,96800.0,58.0615,58.0841,57.835,57.8576,96800.0
2010-11-22 12:30:00,76.62,76.62,76.26,76.35,145000.0,57.8501,57.8501,57.5782,57.6462,145000.0
2010-11-22 12:40:00,76.35,76.37,76.25,76.35,111400.0,57.6462,57.6613,57.5707,57.6462,111400.0
2010-11-22 12:50:00,76.35,76.39,76.23,76.26,142200.0,57.6462,57.6764,57.5556,57.5782,142200.0
2010-11-22 13:00:00,76.26,76.51,76.2,76.49,84200.0,57.5782,57.767,57.5329,57.7519,84200.0
2010-11-22 13:10:00,76.51,76.68,76.5,76.62,43300.0,57.767,57.8954,57.7594,57.8501,43300.0
2010-11-22 13:20:00,76.64,76.64,76.5,76.58,40400.0,57.8652,57.8652,57.7594,57.8198,40400.0
2010-11-22 13:30:00,76.58,76.89,76.58,76.83,54200.0,57.8198,58.0539,57.8198,58.0086,54200.0
2010-11-22 13:40:00,76.82,76.89,76.75,76.84,27600.0,58.0011,58.0539,57.9482,58.0162,27600.0
2010-11-22 13:50:00,76.82,77.0,76.82,76.87,41000.0,58.0011,58.137,58.0011,58.0388,41000.0
2010-11-22 14:00:00,76.87,76.96,76.79,76.88,52300.0,58.0388,58.1068,57.9784,58.0464,52300.0
2010-11-22 14:10:00,76.89,76.97,76.86,76.93,99600.0,58.0539,58.1143,58.0313,58.0841,99600.0
2010-11-22 14:20:00,76.92,77.03,76.9,76.97,41800.0,58.0766,58.1596,58.0615,58.1143,41800.0
2010-11-22 14:30:00,76.97,77.12,76.96,77.11,50100.0,58.1143,58.2276,58.1068,58.22,50100.0
2010-11-22 14:40:00,77.14,77.16,77.06,77.09,118600.0,58.2427,58.2578,58.1823,58.2049,118600.0
2010-11-22 14:50:00,77.1,77.23,77.07,77.2,57900.0,58.2125,58.3106,58.1898,58.288,57900.0
2010-11-22 15:00:00,77.21,77.23,77.11,77.16,80600.0,58.2955,58.3106,58.22,58.2578,80600.0
2010-11-22 15:10:00,77.16,77.29,77.1,77.26,57500.0,58.2578,58.3559,58.2125,58.3333,57500.0
2010-11-22 15:20:00,77.26,77.3,77.06,77.1,65100.0,58.3333,58.3635,58.1823,58.2125,65100.0
2010-11-22 15:30:00,77.1,77.17,76.99,77.17,174600.0,58.2125,58.2653,58.1294,58.2653,174600.0
2010-11-22 15:40:00,77.18,77.33,77.17,77.3,157900.0,58.2729,58.3861,58.2653,58.3635,157900.0
2010-11-22 15:50:00,77.31,77.37,77.26,77.27,153800.0,58.371,58.4163,58.3333,58.3408,153800.0
2010-11-23 09:30:00,76.22,76.24,75.83,76.17,154800.0,57.548,57.5631,57.2536,57.5103,154800.0
2010-11-23 09:40:00,76.16,76.51,76.1,76.48,118500.0,57.5027,57.767,57.4574,57.7443,118500.0
2010-11-23 09:50:00,76.47,76.49,75.9,75.99,107200.0,57.7368,57.7519,57.3064,57.3744,107200.0
2010-11-23 10:00:00,76.01,76.2,75.91,76.2,86800.0,57.3895,57.5329,57.314,57.5329,86800.0
2010-11-23 10:10:00,76.23,76.35,75.92,76.31,65800.0,57.5556,57.6462,57.3215,57.616,65800.0
2010-11-23 10:20:00,76.31,76.33,76.06,76.22,69300.0,57.616,57.6311,57.4272,57.548,69300.0
2010-11-23 10:30:00,76.2,76.47,76.19,76.47,54200.0,57.5329,57.7368,57.5254,57.7368,54200.0
2010-11-23 10:40:00,76.47,76.62,76.29,76.48,65700.0,57.7368,57.8501,57.6009,57.7443,65700.0
2010-11-23 10:50:00,76.48,76.76,76.44,76.73,73700.0,57.7443,57.9558,57.7141,57.9331,73700.0
2010-11-23 11:00:00,76.73,76.75,76.2,76.27,77700.0,57.9331,57.9482,57.5329,57.5858,77700.0
2010-11-23 11:10:00,76.28,76.28,76.07,76.2,55600.0,57.5933,57.5933,57.4348,57.5329,55600.0
2010-11-23 11:20:00,76.2,76.28,76.0,76.02,87000.0,57.5329,57.5933,57.3819,57.397,87000.0
2010-11-23 11:30:00,76.04,76.11,75.9,76.07,103600.0,57.4121,57.465,57.3064,57.4348,103600.0
2010-11-23 11:40:00,76.07,76.11,75.89,75.95,108700.0,57.4348,57.465,57.2989,57.3442,108700.0
2010-11-23 11:50:00,75.92,75.98,75.75,75.82,120300.0,57.3215,57.3668,57.1932,57.246,120300.0
2010-11-23 12:00:00,75.81,75.83,75.65,75.77,92600.0,57.2385,57.2536,57.1177,57.2083,92600.0
2010-11-23 12:10:00,75.75,75.82,75.73,75.81,78000.0,57.1932,57.246,57.1781,57.2385,78000.0
2010-11-23 12:20:00,75.81,75.85,75.74,75.85,83000.0,57.2385,57.2687,57.1856,57.2687,83000.0
2010-11-23 12:30:00,75.84,75.9,75.68,75.77,94400.0,57.2611,57.3064,57.1403,57.2083,94400.0
2010-11-23 12:40:00,75.78,76.02,75.77,75.9,84600.0,57.2158,57.397,57.2083,57.3064,84600.0
2010-11-23 12:50:00,75.89,75.95,75.78,75.8,77000.0,57.2989,57.3442,57.2158,57.2309,77000.0
2010-11-23 13:00:00,75.8,75.91,75.77,75.83,71700.0,57.2309,57.314,57.2083,57.2536,71700.0
2010-11-23 13:10:00,75.83,75.92,75.79,75.84,67800.0,57.2536,57.3215,57.2234,57.2611,67800.0
2010-11-23 13:20:00,75.83,75.93,75.76,75.88,108000.0,57.2536,57.3291,57.2007,57.2913,108000.0
2010-11-23 13:30:00,75.89,76.0,75.84,75.91,76700.0,57.2989,57.3819,57.2611,57.314,76700.0
2010-11-23 13:40:00,75.94,76.03,75.83,75.83,60200.0,57.3366,57.4046,57.2536,57.2536,60200.0
2010-11-23 13:50:00,75.82,75.9,75.62,75.67,80600.0,57.246,57.3064,57.095,57.1328,80600.0
2010-11-23 14:00:00,75.67,75.83,75.58,75.74,84200.0,57.1328,57.2536,57.0648,57.1856,84200.0
2010-11-23 14:10:00,75.74,75.78,75.62,75.64,123800.0,57.1856,57.2158,57.095,57.1101,123800.0
2010-11-23 14:20:00,75.64,75.76,75.52,75.74,141100.0,57.1101,57.2007,57.0195,57.1856,141100.0
2010-11-23 14:30:00,75.74,75.95,75.69,75.75,109900.0,57.1856,57.3442,57.1479,57.1932,109900.0
2010-11-23 14:40:00,75.76,75.88,75.7,75.82,89400.0,57.2007,57.2913,57.1554,57.246,89400.0
2010-11-23 14:50:00,75.81,75.88,75.75,75.76,73800.0,57.2385,57.2913,57.1932,57.2007,73800.0
2010-11-23 15:00:00,75.76,75.96,75.73,75.93,92700.0,57.2007,57.3517,57.1781,57.3291,92700.0
2010-11-23 15:10:00,75.92,76.11,75.79,76.08,191600.0,57.3215,57.465,57.2234,57.4423,191600.0
2010-11-23 15:20:00,76.08,76.14,76.04,76.11,132400.0,57.4423,57.4876,57.4121,57.465,132400.0
2010-11-23 15:30:00,76.11,76.25,76.07,76.15,129500.0,57.465,57.5707,57.4348,57.4952,129500.0
2010-11-23 15:40:00,76.15,76.33,76.1,76.26,217900.0,57.4952,57.6311,57.4574,57.5782,217900.0
2010-11-23 15:50:00,76.25,76.5,76.13,76.33,289600.0,57.5707,57.7594,57.4801,57.6311,289600.0
2010-11-24 09:30:00,76.24,77.36,75.81,77.12,945700.0,57.5631,58.4088,57.2385,58.2276,945700.0
2010-11-24 09:40:00,77.08,77.3,76.5,76.6,466900.0,58.1974,58.3635,57.7594,57.835,466900.0
2010-11-24 09:50:00,76.6,76.79,76.07,76.5,580300.0,57.835,57.9784,57.4348,57.7594,580300.0
2010-11-24 10:00:00,76.44,76.69,76.17,76.35,245000.0,57.7141,57.9029,57.5103,57.6462,245000.0
2010-11-24 10:10:00,76.39,76.6,76.1,76.28,221000.0,57.6764,57.835,57.4574,57.5933,221000.0
2010-11-24 10:20:00,76.28,76.79,76.24,76.62,222600.0,57.5933,57.9784,57.5631,57.8501,222600.0
2010-11-24 10:30:00,76.62,76.65,76.28,76.45,124100.0,57.8501,57.8727,57.5933,57.7217,124100.0
2010-11-24 10:40:00,76.47,76.58,76.35,76.49,334900.0,57.7368,57.8198,57.6462,57.7519,334900.0
2010-11-24 10:50:00,76.46,76.8,76.45,76.66,241300.0,57.7292,57.986,57.7217,57.8803,241300.0
2010-11-24 11:00:00,76.68,76.7,76.32,76.45,315700.0,57.8954,57.9105,57.6235,57.7217,315700.0
2010-11-24 11:10:00,76.46,76.6,76.38,76.47,255200.0,57.7292,57.835,57.6688,57.7368,255200.0
2010-11-24 11:20:00,76.46,76.54,76.16,76.28,244100.0,57.7292,57.7896,57.5027,57.5933,244100.0
2010-11-24 11:30:00,76.28,76.37,76.15,76.24,162100.0,57.5933,57.6613,57.4952,57.5631,162100.0
2010-11-24 11:40:00,76.22,76.27,76.07,76.1,232800.0,57.548,57.5858,57.4348,57.4574,232800.0
2010-11-24 11:50:00,76.11,76.14,75.96,76.11,155100.0,57.465,57.4876,57.3517,57.465,155100.0
2010-11-24 12:00:00,76.11,76.12,76.03,76.04,118300.0,57.465,57.4725,57.4046,57.4121,118300.0
2010-11-24 12:10:00,76.05,76.09,75.82,75.97,140800.0,57.4197,57.4499,57.246,57.3593,140800.0
2010-11-24 12:20:00,75.95,76.03,75.82,75.93,92100.0,57.3442,57.4046,57.246,57.3291,92100.0
2010-11-24 12:30:00,75.92,75.93,75.67,75.76,213000.0,57.3215,57.3291,57.1328,57.2007,213000.0
2010-11-24 12:40:00,75.76,75.85,75.73,75.8,191200.0,57.2007,57.2687,57.1781,57.2309,191200.0
2010-11-24 12:50:00,75.82,76.31,75.81,76.3,141000.0,57.246,57.616,57.2385,57.6084,141000.0
2010-11-24 13:00:00,76.29,76.3,76.03,76.23,75700.0,57.6009,57.6084,57.4046,57.5556,75700.0
2010-11-24 13:10:00,76.23,76.51,76.23,76.35,77800.0,57.5556,57.767,57.5556,57.6462,77800.0
2010-11-24 13:20:00,76.36,76.4,76.12,76.3,112100.0,57.6537,57.6839,57.4725,57.6084,112100.0
2010-11-24 13:30:00,76.29,76.29,76.11,76.13,58700.0,57.6009,57.6009,57.465,57.4801,58700.0
2010-11-24 13:40:00,76.13,76.15,75.9,75.93,75300.0,57.4801,57.4952,57.3064,57.3291,75300.0
2010-11-24 13:50:00,75.93,75.96,75.81,75.93,126200.0,57.3291,57.3517,57.2385,57.3291,126200.0
2010-11-24 14:00:00,75.94,76.08,75.9,75.98,83000.0,57.3366,57.4423,57.3064,57.3668,83000.0
2010-11-24 14:10:00,75.98,75.99,75.85,75.88,76200.0,57.3668,57.3744,57.2687,57.2913,76200.0
2010-11-24 14:20:00,75.88,75.89,75.81,75.82,61100.0,57.2913,57.2989,57.2385,57.246,61100.0
2010-11-24 14:30:00,75.83,75.87,75.81,75.81,60900.0,57.2536,57.2838,57.2385,57.2385,60900.0
2010-11-24 14:40:00,75.82,75.98,75.8,75.89,72000.0,57.246,57.3668,57.2309,57.2989,72000.0
2010-11-24 14:50:00,75.9,75.93,75.81,75.86,65400.0,57.3064,57.3291,57.2385,57.2762,65400.0
2010-11-24 15:00:00,75.87,76.05,75.85,75.99,138800.0,57.2838,57.4197,57.2687,57.3744,138800.0
2010-11-24 15:10:00,76.01,76.42,76.0,76.28,198500.0,57.3895,57.699,57.3819,57.5933,198500.0
2010-11-24 15:20:00,76.28,76.49,76.27,76.36,118300.0,57.5933,57.7519,57.5858,57.6537,118300.0
2010-11-24 15:30:00,76.35,76.37,76.09,76.1,177200.0,57.6462,57.6613,57.4499,57.4574,177200.0
2010-11-24 15:40:00,76.11,76.17,75.81,75.89,252200.0,57.465,57.5103,57.2385,57.2989,252200.0
2010-11-24 15:50:00,75.9,76.28,75.86,76.25,374900.0,57.3064,57.5933,57.2762,57.5707,374900.0
2010-11-26 09:30:00,75.71,75.78,75.26,75.34,152500.0,57.163,57.2158,56.8232,56.8836,152500.0
2010-11-26 09:40:00,75.33,75.83,75.31,75.77,140700.0,56.8761,57.2536,56.861,57.2083,140700.0
2010-11-26 09:50:00,75.77,75.99,75.74,75.92,92900.0,57.2083,57.3744,57.1856,57.3215,92900.0
2010-11-26 10:00:00,75.93,76.0,75.8,75.93,50900.0,57.3291,57.3819,57.2309,57.3291,50900.0
2010-11-26 10:10:00,75.94,76.2,75.93,76.0,50100.0,57.3366,57.5329,57.3291,57.3819,50100.0
2010-11-26 10:20:00,76.02,76.13,75.95,76.0,54000.0,57.397,57.4801,57.3442,57.3819,54000.0
2010-11-26 10:30:00,76.02,76.06,75.93,76.03,81100.0,57.397,57.4272,57.3291,57.4046,81100.0
2010-11-26 10:40:00,76.02,76.16,75.98,76.02,57100.0,57.397,57.5027,57.3668,57.397,57100.0
2010-11-26 10:50:00,76.02,76.23,75.99,76.17,82300.0,57.397,57.5556,57.3744,57.5103,82300.0
2010-11-26 11:00:00,76.17,76.21,76.02,76.1,165300.0,57.5103,57.5405,57.397,57.4574,165300.0
2010-11-26 11:10:00,76.1,76.16,76.01,76.03,73400.0,57.4574,57.5027,57.3895,57.4046,73400.0
2010-11-26 11:20:00,76.03,76.03,75.92,75.95,25100.0,57.4046,57.4046,57.3215,57.3442,25100.0
2010-11-26 11:30:00,75.95,75.97,75.86,75.95,51300.0,57.3442,57.3593,57.2762,57.3442,51300.0
2010-11-26 11:40:00,75.94,76.01,75.83,76.01,52200.0,57.3366,57.3895,57.2536,57.3895,52200.0
2010-11-26 11:50:00,76.01,76.04,75.91,76.02,31300.0,57.3895,57.4121,57.314,57.397,31300.0
2010-11-26 12:00:00,76.03,76.05,75.9,75.96,39900.0,57.4046,57.4197,57.3064,57.3517,39900.0
2010-11-26 12:10:00,75.96,76.13,75.94,76.11,31400.0,57.3517,57.4801,57.3366,57.465,31400.0
2010-11-26 12:20:00,76.13,76.3,76.05,76.23,106900.0,57.4801,57.6084,57.4197,57.5556,106900.0
2010-11-26 12:30:00,76.21,76.3,76.17,76.2,55000.0,57.5405,57.6084,57.5103,57.5329,55000.0
2010-11-26 12:40:00,76.2,76.24,76.09,76.21,65200.0,57.5329,57.5631,57.4499,57.5405,65200.0
2010-11-26 12:50:00,76.21,76.22,75.95,75.96,138600.0,57.5405,57.548,57.3442,57.3517,138600.0
2010-11-29 09:30:00,76.21,76.45,76.03,76.31,259900.0,57.5405,57.7217,57.4046,57.616,259900.0
2010-11-29 09:40:00,76.34,76.36,75.83,75.83,242700.0,57.6386,57.6537,57.2536,57.2536,242700.0
2010-11-29 09:50:00,75.85,75.9,75.45,75.51,233000.0,57.2687,57.3064,56.9667,57.012,233000.0
2010-11-29 10:00:00,75.5,75.64,75.3,75.63,157100.0,57.0044,57.1101,56.8534,57.1026,157100.0
2010-11-29 10:10:00,75.57,75.87,75.42,75.7,120400.0,57.0573,57.2838,56.944,57.1554,120400.0
2010-11-29 10:20:00,75.7,75.73,75.51,75.54,78500.0,57.1554,57.1781,57.012,57.0346,78500.0
2010-11-29 10:30:00,75.56,76.18,75.53,76.18,157700.0,57.0497,57.5178,57.0271,57.5178,157700.0
2010-11-29 10:40:00,76.19,76.45,76.16,76.32,188600.0,57.5254,57.7217,57.5027,57.6235,188600.0
2010-11-29 10:50:00,76.33,76.4,76.03,76.12,93600.0,57.6311,57.6839,57.4046,57.4725,93600.0
2010-11-29 11:00:00,76.11,76.25,76.05,76.16,78900.0,57.465,57.5707,57.4197,57.5027,78900.0
2010-11-29 11:10:00,76.14,76.25,75.97,76.02,55500.0,57.4876,57.5707,57.3593,57.397,55500.0
2010-11-29 11:20:00,76.03,76.2,75.81,76.0,97700.0,57.4046,57.5329,57.2385,57.3819,97700.0
2010-11-29 11:30:00,75.99,76.05,75.66,75.68,100900.0,57.3744,57.4197,57.1252,57.1403,100900.0
2010-11-29 11:40:00,75.69,75.77,75.49,75.61,89900.0,57.1479,57.2083,56.9969,57.0875,89900.0
2010-11-29 11:50:00,75.61,75.73,75.49,75.7,56900.0,57.0875,57.1781,56.9969,57.1554,56900.0
2010-11-29 12:00:00,75.67,75.92,75.66,75.91,106100.0,57.1328,57.3215,57.1252,57.314,106100.0
2010-11-29 12:10:00,75.92,75.97,75.79,75.79,75400.0,57.3215,57.3593,57.2234,57.2234,75400.0
2010-11-29 12:20:00,75.78,75.85,75.72,75.75,77000.0,57.2158,57.2687,57.1705,57.1932,77000.0
2010-11-29 12:30:00,75.75,75.77,75.6,75.67,59100.0,57.1932,57.2083,57.0799,57.1328,59100.0
2010-11-29 12:40:00,75.68,75.87,75.67,75.78,51200.0,57.1403,57.2838,57.1328,57.2158,51200.0
2010-11-29 12:50:00,75.76,75.76,75.6,75.62,52200.0,57.2007,57.2007,57.0799,57.095,52200.0
2010-11-29 13:00:00,75.62,75.64,75.43,75.46,68000.0,57.095,57.1101,56.9516,56.9742,68000.0
2010-11-29 13:10:00,75.46,75.53,75.43,75.48,77000.0,56.9742,57.0271,56.9516,56.9893,77000.0
2010-11-29 13:20:00,75.5,75.58,75.36,75.43,83000.0,57.0044,57.0648,56.8987,56.9516,83000.0
2010-11-29 13:30:00,75.43,75.46,75.31,75.32,153900.0,56.9516,56.9742,56.861,56.8685,153900.0
2010-11-29 13:40:00,75.32,75.41,75.3,75.41,111200.0,56.8685,56.9365,56.8534,56.9365,111200.0
2010-11-29 13:50:00,75.4,75.41,75.25,75.25,171100.0,56.9289,56.9365,56.8157,56.8157,171100.0
2010-11-29 14:00:00,75.25,75.35,75.25,75.32,123200.0,56.8157,56.8912,56.8157,56.8685,123200.0
2010-11-29 14:10:00,75.31,75.37,75.25,75.36,103000.0,56.861,56.9063,56.8157,56.8987,103000.0
2010-11-29 14:20:00,75.36,75.44,75.25,75.36,148600.0,56.8987,56.9591,56.8157,56.8987,148600.0
2010-11-29 14:30:00,75.36,75.46,75.32,75.41,258400.0,56.8987,56.9742,56.8685,56.9365,258400.0
2010-11-29 14:40:00,75.4,75.48,75.37,75.44,184700.0,56.9289,56.9893,56.9063,56.9591,184700.0
2010-11-29 14:50:00,75.44,75.44,75.26,75.31,176300.0,56.9591,56.9591,56.8232,56.861,176300.0
2010-11-29 15:00:00,75.31,75.35,75.26,75.32,289400.0,56.861,56.8912,56.8232,56.8685,289400.0
2010-11-29 15:10:00,75.33,75.5,75.3,75.48,186100.0,56.8761,57.0044,56.8534,56.9893,186100.0
2010-11-29 15:20:00,75.48,75.49,75.34,75.37,196500.0,56.9893,56.9969,56.8836,56.9063,196500.0
2010-11-29 15:30:00,75.38,75.43,75.3,75.37,188800.0,56.9138,56.9516,56.8534,56.9063,188800.0
2010-11-29 15:40:00,75.38,75.4,75.2,75.31,386800.0,56.9138,56.9289,56.7779,56.861,386800.0
2010-11-29 15:50:00,75.31,75.32,75.18,75.19,330100.0,56.861,56.8685,56.7628,56.7704,330100.0
2010-11-30 09:30:00,74.94,75.01,74.35,74.64,299200.0,56.5816,56.6345,56.1361,56.3551,299200.0
2010-11-30 09:40:00,74.62,74.92,74.57,74.69,206500.0,56.34,56.5665,56.3022,56.3929,206500.0
2010-11-30 09:50:00,74.66,74.81,74.38,74.67,157800.0,56.3702,56.4835,56.1588,56.3778,157800.0
2010-11-30 10:00:00,74.67,74.91,74.46,74.5,132200.0,56.3778,56.559,56.2192,56.2494,132200.0
2010-11-30 10:10:00,74.49,74.62,74.45,74.48,119200.0,56.2418,56.34,56.2116,56.2343,119200.0
2010-11-30 10:20:00,74.5,74.73,74.4,74.57,205900.0,56.2494,56.4231,56.1739,56.3022,205900.0
2010-11-30 10:30:00,74.57,74.58,74.12,74.24,265500.0,56.3022,56.3098,55.9625,56.0531,265500.0
2010-11-30 10:40:00,74.24,74.49,74.23,74.43,131500.0,56.0531,56.2418,56.0455,56.1965,131500.0
2010-11-30 10:50:00,74.44,74.44,74.16,74.36,87300.0,56.2041,56.2041,55.9927,56.1437,87300.0
2010-11-30 11:00:00,74.39,74.46,74.15,74.17,120700.0,56.1663,56.2192,55.9851,56.0002,120700.0
2010-11-30 11:10:00,74.17,74.32,74.06,74.29,174100.0,56.0002,56.1135,55.9172,56.0908,174100.0
2010-11-30 11:20:00,74.28,74.52,74.19,74.46,115200.0,56.0833,56.2645,56.0153,56.2192,115200.0
2010-11-30 11:30:00,74.47,74.5,74.25,74.46,93800.0,56.2267,56.2494,56.0606,56.2192,93800.0
2010-11-30 11:40:00,74.46,74.55,74.37,74.39,101700.0,56.2192,56.2871,56.1512,56.1663,101700.0
2010-11-30 11:50:00,74.4,74.5,74.32,74.43,94000.0,56.1739,56.2494,56.1135,56.1965,94000.0
2010-11-30 12:00:00,74.44,74.53,74.39,74.42,86100.0,56.2041,56.272,56.1663,56.189,86100.0
2010-11-30 12:10:00,74.42,74.53,74.41,74.44,57600.0,56.189,56.272,56.1814,56.2041,57600.0
2010-11-30 12:20:00,74.43,74.54,74.43,74.5,86200.0,56.1965,56.2796,56.1965,56.2494,86200.0
2010-11-30 12:30:00,74.5,74.52,74.25,74.36,93500.0,56.2494,56.2645,56.0606,56.1437,93500.0
2010-11-30 12:40:00,74.36,74.67,74.34,74.56,98700.0,56.1437,56.3778,56.1286,56.2947,98700.0
2010-11-30 12:50:00,74.55,74.79,74.52,74.74,92300.0,56.2871,56.4684,56.2645,56.4306,92300.0
2010-11-30 13:00:00,74.74,75.0,74.68,74.93,86700.0,56.4306,56.6269,56.3853,56.5741,86700.0
2010-11-30 13:10:00,74.96,75.03,74.95,74.99,100300.0,56.5967,56.6496,56.5892,56.6194,100300.0
2010-11-30 13:20:00,74.99,75.08,74.94,75.0,104300.0,56.6194,56.6873,56.5816,56.6269,104300.0
2010-11-30 13:30:00,75.0,75.06,74.92,75.02,81100.0,56.6269,56.6722,56.5665,56.642,81100.0
2010-11-30 13:40:00,75.01,75.05,74.93,75.01,113400.0,56.6345,56.6647,56.5741,56.6345,113400.0
2010-11-30 13:50:00,75.01,75.01,74.85,74.98,58500.0,56.6345,56.6345,56.5137,56.6118,58500.0
2010-11-30 14:00:00,74.95,75.05,74.9,75.03,71000.0,56.5892,56.6647,56.5514,56.6496,71000.0
2010-11-30 14:10:00,75.04,75.06,74.88,75.04,112600.0,56.6571,56.6722,56.5363,56.6571,112600.0
2010-11-30 14:20:00,75.04,75.04,74.8,74.87,102000.0,56.6571,56.6571,56.4759,56.5288,102000.0
2010-11-30 14:30:00,74.88,74.91,74.72,74.84,66000.0,56.5363,56.559,56.4155,56.5061,66000.0
2010-11-30 14:40:00,74.83,74.99,74.8,74.95,85900.0,56.4986,56.6194,56.4759,56.5892,85900.0
2010-11-30 14:50:00,74.97,75.14,74.9,75.11,100200.0,56.6043,56.7326,56.5514,56.71,100200.0
2010-11-30 15:00:00,75.11,75.12,74.95,74.99,158900.0,56.71,56.7175,56.5892,56.6194,158900.0
2010-11-30 15:10:00,74.98,75.02,74.87,75.0,91900.0,56.6118,56.642,56.5288,56.6269,91900.0
2010-11-30 15:20:00,75.0,75.04,74.86,74.92,132200.0,56.6269,56.6571,56.5212,56.5665,132200.0
2010-11-30 15:30:00,74.93,75.01,74.82,74.82,160300.0,56.5741,56.6345,56.491,56.491,160300.0
2010-11-30 15:40:00,74.82,74.82,74.55,74.6,187100.0,56.491,56.491,56.2871,56.3249,187100.0
2010-11-30 15:50:00,74.6,74.79,74.53,74.66,252900.0,56.3249,56.4684,56.272,56.3702,252900.0
2010-12-01 09:30:00,75.89,76.1,75.67,75.7,325300.0,57.2989,57.4574,57.1328,57.1554,325300.0
2010-12-01 09:40:00,75.72,75.98,75.63,75.84,154700.0,57.1705,57.3668,57.1026,57.2611,154700.0
2010-12-01 09:50:00,75.86,76.0,75.75,75.99,153900.0,57.2762,57.3819,57.1932,57.3744,153900.0
2010-12-01 10:00:00,75.99,76.01,75.52,75.6,223400.0,57.3744,57.3895,57.0195,57.0799,223400.0
2010-12-01 10:10:00,75.59,75.6,75.37,75.39,138700.0,57.0724,57.0799,56.9063,56.9214,138700.0
2010-12-01 10:20:00,75.4,75.5,75.24,75.25,206600.0,56.9289,57.0044,56.8081,56.8157,206600.0
2010-12-01 10:30:00,75.24,75.56,75.23,75.5,155500.0,56.8081,57.0497,56.8006,57.0044,155500.0
2010-12-01 10:40:00,75.5,76.0,75.45,75.96,307300.0,57.0044,57.3819,56.9667,57.3517,307300.0
2010-12-01 10:50:00,75.97,75.98,75.86,75.91,205700.0,57.3593,57.3668,57.2762,57.314,205700.0
2010-12-01 11:00:00,75.91,75.95,75.78,75.95,102900.0,57.314,57.3442,57.2158,57.3442,102900.0
2010-12-01 11:10:00,75.94,76.01,75.85,75.87,148900.0,57.3366,57.3895,57.2687,57.2838,148900.0
2010-12-01 11:20:00,75.88,75.91,75.79,75.8,127100.0,57.2913,57.314,57.2234,57.2309,127100.0
2010-12-01 11:30:00,75.8,75.9,75.8,75.81,117600.0,57.2309,57.3064,57.2309,57.2385,117600.0
2010-12-01 11:40:00,75.82,75.83,75.76,75.8,42800.0,57.246,57.2536,57.2007,57.2309,42800.0
2010-12-01 11:50:00,75.8,75.95,75.8,75.88,208900.0,57.2309,57.3442,57.2309,57.2913,208900.0
2010-12-01 12:00:00,75.88,75.96,75.78,75.8,95700.0,57.2913,57.3517,57.2158,57.2309,95700.0
2010-12-01 12:10:00,75.8,75.85,75.75,75.8,62800.0,57.2309,57.2687,57.1932,57.2309,62800.0
2010-12-01 12:20:00,75.81,75.98,75.76,75.96,75900.0,57.2385,57.3668,57.2007,57.3517,75900.0
2010-12-01 12:30:00,75.96,76.12,75.96,76.06,81700.0,57.3517,57.4725,57.3517,57.4272,81700.0
2010-12-01 12:40:00,76.06,76.11,75.97,76.03,60600.0,57.4272,57.465,57.3593,57.4046,60600.0
2010-12-01 12:50:00,76.03,76.06,75.93,76.0,40200.0,57.4046,57.4272,57.3291,57.3819,40200.0
2010-12-01 13:00:00,76.0,76.19,75.98,76.05,95200.0,57.3819,57.5254,57.3668,57.4197,95200.0
2010-12-01 13:10:00,76.05,76.19,75.95,75.96,92200.0,57.4197,57.5254,57.3442,57.3517,92200.0
2010-12-01 13:20:00,75.95,75.99,75.78,75.96,107200.0,57.3442,57.3744,57.2158,57.3517,107200.0
2010-12-01 13:30:00,75.95,76.05,75.82,76.02,70300.0,57.3442,57.4197,57.246,57.397,70300.0
2010-12-01 13:40:00,76.01,76.02,75.87,75.97,54000.0,57.3895,57.397,57.2838,57.3593,54000.0
2010-12-01 13:50:00,75.96,76.05,75.85,76.0,52400.0,57.3517,57.4197,57.2687,57.3819,52400.0
2010-12-01 14:00:00,76.01,76.05,75.95,75.96,98400.0,57.3895,57.4197,57.3442,57.3517,98400.0
2010-12-01 14:10:00,75.96,76.15,75.96,76.15,80400.0,57.3517,57.4952,57.3517,57.4952,80400.0
2010-12-01 14:20:00,76.14,76.19,75.96,75.98,120300.0,57.4876,57.5254,57.3517,57.3668,120300.0
2010-12-01 14:30:00,75.99,76.14,75.99,76.08,48900.0,57.3744,57.4876,57.3744,57.4423,48900.0
2010-12-01 14:40:00,76.08,76.17,76.04,76.08,66100.0,57.4423,57.5103,57.4121,57.4423,66100.0
2010-12-01 14:50:00,76.07,76.1,75.99,76.09,79700.0,57.4348,57.4574,57.3744,57.4499,79700.0
2010-12-01 15:00:00,76.08,76.09,75.93,76.06,61800.0,57.4423,57.4499,57.3291,57.4272,61800.0
2010-12-01 15:10:00,76.04,76.12,75.95,76.01,70400.0,57.4121,57.4725,57.3442,57.3895,70400.0
2010-12-01 15:20:00,76.01,76.14,75.99,76.09,76800.0,57.3895,57.4876,57.3744,57.4499,76800.0
2010-12-01 15:30:00,76.08,76.16,76.08,76.15,97500.0,57.4423,57.5027,57.4423,57.4952,97500.0
2010-12-01 15:40:00,76.15,76.22,76.03,76.11,226500.0,57.4952,57.548,57.4046,57.465,226500.0
2010-12-01 15:50:00,76.12,76.15,76.03,76.14,202600.0,57.4725,57.4952,57.4046,57.4876,202600.0
2010-12-02 09:30:00,76.24,76.79,76.16,76.76,232900.0,57.5631,57.9784,57.5027,57.9558,232900.0
2010-12-02 09:40:00,76.74,77.16,76.68,77.09,309800.0,57.9407,58.2578,57.8954,58.2049,309800.0
2010-12-02 09:50:00,77.08,77.1,76.82,77.03,131700.0,58.1974,58.2125,58.0011,58.1596,131700.0
2010-12-02 10:00:00,77.04,77.15,76.91,76.98,153100.0,58.1672,58.2502,58.069,58.1219,153100.0
2010-12-02 10:10:00,76.97,77.11,76.97,76.99,131200.0,58.1143,58.22,58.1143,58.1294,131200.0
2010-12-02 10:20:00,77.03,77.11,76.96,77.04,120700.0,58.1596,58.22,58.1068,58.1672,120700.0
2010-12-02 10:30:00,77.02,77.15,76.95,77.06,145100.0,58.1521,58.2502,58.0992,58.1823,145100.0
2010-12-02 10:40:00,77.08,77.46,77.04,77.44,182500.0,58.1974,58.4843,58.1672,58.4692,182500.0
2010-12-02 10:50:00,77.44,77.5,77.23,77.5,101500.0,58.4692,58.5145,58.3106,58.5145,101500.0
2010-12-02 11:00:00,77.5,77.9,77.48,77.86,183000.0,58.5145,58.8165,58.4994,58.7863,183000.0
2010-12-02 11:10:00,77.86,78.0,77.65,77.98,179600.0,58.7863,58.892,58.6277,58.8769,179600.0
2010-12-02 11:20:00,77.97,78.22,77.96,78.12,156100.0,58.8693,59.0581,58.8618,58.9826,156100.0
2010-12-02 11:30:00,78.12,78.35,78.1,78.35,141800.0,58.9826,59.1562,58.9675,59.1562,141800.0
2010-12-02 11:40:00,78.35,78.44,78.12,78.2,127000.0,59.1562,59.2242,58.9826,59.043,127000.0
2010-12-02 11:50:00,78.2,78.33,78.19,78.29,91300.0,59.043,59.1411,59.0354,59.1109,91300.0
2010-12-02 12:00:00,78.29,78.31,78.19,78.23,115800.0,59.1109,59.126,59.0354,59.0656,115800.0
2010-12-02 12:10:00,78.2,78.23,78.16,78.23,67600.0,59.043,59.0656,59.0128,59.0656,67600.0
2010-12-02 12:20:00,78.23,78.26,78.21,78.24,63500.0,59.0656,59.0883,59.0505,59.0732,63500.0
2010-12-02 12:30:00,78.23,78.37,78.23,78.35,67500.0,59.0656,59.1713,59.0656,59.1562,67500.0
2010-12-02 12:40:00,78.35,78.44,78.29,78.38,75700.0,59.1562,59.2242,59.1109,59.1789,75700.0
2010-12-02 12:50:00,78.38,78.41,78.21,78.22,41500.0,59.1789,59.2015,59.0505,59.0581,41500.0
2010-12-02 13:00:00,78.23,78.34,78.19,78.31,63600.0,59.0656,59.1487,59.0354,59.126,63600.0
2010-12-02 13:10:00,78.31,78.42,78.25,78.33,46600.0,59.126,59.2091,59.0807,59.1411,46600.0
2010-12-02 13:20:00,78.34,78.49,78.34,78.47,66900.0,59.1487,59.2619,59.1487,59.2468,66900.0
2010-12-02 13:30:00,78.48,78.49,78.35,78.43,63000.0,59.2544,59.2619,59.1562,59.2166,63000.0
2010-12-02 13:40:00,78.44,78.44,78.32,78.34,63400.0,59.2242,59.2242,59.1336,59.1487,63400.0
2010-12-02 13:50:00,78.35,78.47,78.35,78.38,59900.0,59.1562,59.2468,59.1562,59.1789,59900.0
2010-12-02 14:00:00,78.39,78.48,78.39,78.45,57600.0,59.1864,59.2544,59.1864,59.2317,57600.0
2010-12-02 14:10:00,78.46,78.5,78.43,78.5,55400.0,59.2393,59.2695,59.2166,59.2695,55400.0
2010-12-02 14:20:00,78.49,78.58,78.37,78.37,129000.0,59.2619,59.3299,59.1713,59.1713,129000.0
2010-12-02 14:30:00,78.36,78.38,78.23,78.38,78200.0,59.1638,59.1789,59.0656,59.1789,78200.0
2010-12-02 14:40:00,78.37,78.58,78.37,78.57,76200.0,59.1713,59.3299,59.1713,59.3224,76200.0
2010-12-02 14:50:00,78.56,78.58,78.41,78.41,76600.0,59.3148,59.3299,59.2015,59.2015,76600.0
2010-12-02 15:00:00,78.41,78.48,78.32,78.45,85800.0,59.2015,59.2544,59.1336,59.2317,85800.0
2010-12-02 15:10:00,78.45,78.49,78.35,78.41,81300.0,59.2317,59.2619,59.1562,59.2015,81300.0
2010-12-02 15:20:00,78.41,78.43,78.25,78.29,117000.0,59.2015,59.2166,59.0807,59.1109,117000.0
2010-12-02 15:30:00,78.29,78.4,78.29,78.4,124300.0,59.1109,59.194,59.1109,59.194,124300.0
2010-12-02 15:40:00,78.39,78.42,78.25,78.29,140300.0,59.1864,59.2091,59.0807,59.1109,140300.0
2010-12-02 15:50:00,78.29,78.38,78.22,78.31,288500.0,59.1109,59.1789,59.0581,59.126,288500.0
2010-12-03 09:30:00,77.57,78.5,77.57,78.42,190900.0,58.5673,59.2695,58.5673,59.2091,190900.0
2010-12-03 09:40:00,78.44,78.55,78.18,78.44,212500.0,59.2242,59.3072,59.0279,59.2242,212500.0
2010-12-03 09:50:00,78.43,78.46,78.3,78.36,70600.0,59.2166,59.2393,59.1185,59.1638,70600.0
2010-12-03 10:00:00,78.4,78.5,78.29,78.32,88700.0,59.194,59.2695,59.1109,59.1336,88700.0
2010-12-03 10:10:00,78.35,78.36,77.69,77.92,146800.0,59.1562,59.1638,58.6579,58.8316,146800.0
2010-12-03 10:20:00,77.93,78.03,77.75,77.88,109100.0,58.8391,58.9146,58.7032,58.8014,109100.0
2010-12-03 10:30:00,77.9,78.09,77.9,78.05,36200.0,58.8165,58.9599,58.8165,58.9297,36200.0
2010-12-03 10:40:00,78.04,78.13,78.0,78.0,33000.0,58.9222,58.9901,58.892,58.892,33000.0
2010-12-03 10:50:00,78.0,78.04,77.95,78.0,73000.0,58.892,58.9222,58.8542,58.892,73000.0
2010-12-03 11:00:00,77.99,78.19,77.97,78.15,38100.0,58.8844,59.0354,58.8693,59.0052,38100.0
2010-12-03 11:10:00,78.17,78.18,78.06,78.1,45500.0,59.0203,59.0279,58.9373,58.9675,45500.0
2010-12-03 11:20:00,78.08,78.17,77.83,77.9,53200.0,58.9524,59.0203,58.7636,58.8165,53200.0
2010-12-03 11:30:00,77.91,77.93,77.64,77.68,53600.0,58.824,58.8391,58.6202,58.6504,53600.0
2010-12-03 11:40:00,77.68,77.82,77.67,77.74,34800.0,58.6504,58.7561,58.6428,58.6957,34800.0
2010-12-03 11:50:00,77.77,77.78,77.52,77.58,57100.0,58.7183,58.7259,58.5296,58.5749,57100.0
2010-12-03 12:00:00,77.59,77.65,77.53,77.63,59400.0,58.5824,58.6277,58.5371,58.6126,59400.0
2010-12-03 12:10:00,77.64,77.77,77.64,77.77,37300.0,58.6202,58.7183,58.6202,58.7183,37300.0
2010-12-03 12:20:00,77.77,77.85,77.68,77.78,37800.0,58.7183,58.7787,58.6504,58.7259,37800.0
2010-12-03 12:30:00,77.78,77.8,77.65,77.8,24400.0,58.7259,58.741,58.6277,58.741,24400.0
2010-12-03 12:40:00,77.8,77.82,77.6,77.72,52200.0,58.741,58.7561,58.59,58.6806,52200.0
2010-12-03 12:50:00,77.72,77.78,77.7,77.75,25500.0,58.6806,58.7259,58.6655,58.7032,25500.0
2010-12-03 13:00:00,77.74,77.86,77.74,77.83,42100.0,58.6957,58.7863,58.6957,58.7636,42100.0
2010-12-03 13:10:00,77.82,77.93,77.82,77.86,59200.0,58.7561,58.8391,58.7561,58.7863,59200.0
2010-12-03 13:20:00,77.86,77.98,77.85,77.86,31200.0,58.7863,58.8769,58.7787,58.7863,31200.0
2010-12-03 13:30:00,77.86,77.92,77.68,77.72,61500.0,58.7863,58.8316,58.6504,58.6806,61500.0
2010-12-03 13:40:00,77.73,77.85,77.72,77.84,40700.0,58.6881,58.7787,58.6806,58.7712,40700.0
2010-12-03 13:50:00,77.84,77.9,77.84,77.86,25600.0,58.7712,58.8165,58.7712,58.7863,25600.0
2010-12-03 14:00:00,77.86,77.92,77.77,77.81,22100.0,58.7863,58.8316,58.7183,58.7485,22100.0
2010-12-03 14:10:00,77.82,77.86,77.75,77.8,29000.0,58.7561,58.7863,58.7032,58.741,29000.0
2010-12-03 14:20:00,77.8,77.81,77.71,77.75,40100.0,58.741,58.7485,58.673,58.7032,40100.0
2010-12-03 14:30:00,77.74,77.97,77.73,77.95,26000.0,58.6957,58.8693,58.6881,58.8542,26000.0
2010-12-03 14:40:00,77.97,77.98,77.85,77.93,38600.0,58.8693,58.8769,58.7787,58.8391,38600.0
2010-12-03 14:50:00,77.92,77.95,77.81,77.92,59500.0,58.8316,58.8542,58.7485,58.8316,59500.0
2010-12-03 15:00:00,77.93,78.01,77.87,77.89,70800.0,58.8391,58.8995,58.7938,58.8089,70800.0
2010-12-03 15:10:00,77.89,78.05,77.88,78.03,88400.0,58.8089,58.9297,58.8014,58.9146,88400.0
2010-12-03 15:20:00,78.01,78.16,78.01,78.15,84300.0,58.8995,59.0128,58.8995,59.0052,84300.0
2010-12-03 15:30:00,78.16,78.3,78.03,78.25,106100.0,59.0128,59.1185,58.9146,59.0807,106100.0
2010-12-03 15:40:00,78.26,78.35,78.18,78.32,129500.0,59.0883,59.1562,59.0279,59.1336,129500.0
2010-12-03 15:50:00,78.31,78.45,78.24,78.32,189100.0,59.126,59.2317,59.0732,59.1336,189100.0
2010-12-06 09:30:00,78.45,78.55,78.3,78.3,154900.0,59.2317,59.3072,59.1185,59.1185,154900.0
2010-12-06 09:40:00,78.34,78.34,78.02,78.06,86400.0,59.1487,59.1487,58.9071,58.9373,86400.0
2010-12-06 09:50:00,78.04,78.06,77.92,78.0,72800.0,58.9222,58.9373,58.8316,58.892,72800.0
2010-12-06 10:00:00,77.99,78.06,77.9,77.91,89400.0,58.8844,58.9373,58.8165,58.824,89400.0
2010-12-06 10:10:00,77.91,78.01,77.71,77.81,102600.0,58.824,58.8995,58.673,58.7485,102600.0
2010-12-06 10:20:00,77.78,78.02,77.75,78.0,62500.0,58.7259,58.9071,58.7032,58.892,62500.0
2010-12-06 10:30:00,78.0,78.0,77.86,78.0,43000.0,58.892,58.892,58.7863,58.892,43000.0
2010-12-06 10:40:00,77.96,78.0,77.85,77.98,31100.0,58.8618,58.892,58.7787,58.8769,31100.0
2010-12-06 10:50:00,77.99,78.0,77.79,78.0,58300.0,58.8844,58.892,58.7334,58.892,58300.0
2010-12-06 11:00:00,77.99,78.17,77.94,78.08,90300.0,58.8844,59.0203,58.8467,58.9524,90300.0
2010-12-06 11:10:00,78.08,78.13,77.94,77.95,43300.0,58.9524,58.9901,58.8467,58.8542,43300.0
2010-12-06 11:20:00,77.94,77.96,77.86,77.93,38200.0,58.8467,58.8618,58.7863,58.8391,38200.0
2010-12-06 11:30:00,77.97,78.01,77.9,77.95,46600.0,58.8693,58.8995,58.8165,58.8542,46600.0
2010-12-06 11:40:00,77.95,78.17,77.95,78.08,38000.0,58.8542,59.0203,58.8542,58.9524,38000.0
2010-12-06 11:50:00,78.11,78.16,78.04,78.11,57500.0,58.975,59.0128,58.9222,58.975,57500.0
2010-12-06 12:00:00,78.11,78.25,78.03,78.14,46400.0,58.975,59.0807,58.9146,58.9977,46400.0
2010-12-06 12:10:00,78.13,78.25,78.11,78.16,43300.0,58.9901,59.0807,58.975,59.0128,43300.0
2010-12-06 12:20:00,78.17,78.2,78.04,78.18,58900.0,59.0203,59.043,58.9222,59.0279,58900.0
2010-12-06 12:30:00,78.18,78.36,78.16,78.23,104400.0,59.0279,59.1638,59.0128,59.0656,104400.0
2010-12-06 12:40:00,78.23,78.42,78.22,78.28,60300.0,59.0656,59.2091,59.0581,59.1034,60300.0
2010-12-06 12:50:00,78.3,78.39,78.26,78.3,33400.0,59.1185,59.1864,59.0883,59.1185,33400.0
2010-12-06 13:00:00,78.3,78.4,78.29,78.39,27600.0,59.1185,59.194,59.1109,59.1864,27600.0
2010-12-06 13:10:00,78.39,78.43,78.25,78.3,69000.0,59.1864,59.2166,59.0807,59.1185,69000.0
2010-12-06 13:20:00,78.3,78.43,78.26,78.43,23900.0,59.1185,59.2166,59.0883,59.2166,23900.0
2010-12-06 13:30:00,78.43,78.45,78.3,78.37,43800.0,59.2166,59.2317,59.1185,59.1713,43800.0
2010-12-06 13:40:00,78.37,78.62,78.36,78.59,63000.0,59.1713,59.3601,59.1638,59.3375,63000.0
2010-12-06 13:50:00,78.59,78.62,78.54,78.59,41500.0,59.3375,59.3601,59.2997,59.3375,41500.0
2010-12-06 14:00:00,78.58,78.59,78.52,78.58,45500.0,59.3299,59.3375,59.2846,59.3299,45500.0
2010-12-06 14:10:00,78.57,78.65,78.53,78.65,53500.0,59.3224,59.3828,59.2921,59.3828,53500.0
2010-12-06 14:20:00,78.65,78.65,78.49,78.59,59000.0,59.3828,59.3828,59.2619,59.3375,59000.0
2010-12-06 14:30:00,78.58,78.8,78.56,78.75,108300.0,59.3299,59.496,59.3148,59.4583,108300.0
2010-12-06 14:40:00,78.77,78.85,78.76,78.78,76800.0,59.4734,59.5338,59.4658,59.4809,76800.0
2010-12-06 14:50:00,78.79,78.97,78.78,78.94,145800.0,59.4885,59.6244,59.4809,59.6017,145800.0
2010-12-06 15:00:00,78.94,78.95,78.84,78.93,123400.0,59.6017,59.6093,59.5262,59.5942,123400.0
2010-12-06 15:10:00,78.93,78.97,78.9,78.95,107400.0,59.5942,59.6244,59.5715,59.6093,107400.0
2010-12-06 15:20:00,78.95,78.98,78.92,78.96,101700.0,59.6093,59.6319,59.5866,59.6168,101700.0
2010-12-06 15:30:00,78.95,78.97,78.85,78.95,134000.0,59.6093,59.6244,59.5338,59.6093,134000.0
2010-12-06 15:40:00,78.96,79.14,78.95,79.07,245900.0,59.6168,59.7527,59.6093,59.6999,245900.0
2010-12-06 15:50:00,79.07,79.08,79.0,79.02,209200.0,59.6999,59.7074,59.647,59.6621,209200.0
2010-12-07 09:30:00,79.85,80.34,79.82,79.99,768800.0,60.2888,60.6587,60.2661,60.3945,768800.0
2010-12-07 09:40:00,79.99,80.53,79.94,80.51,306400.0,60.3945,60.8022,60.3567,60.7871,306400.0
2010-12-07 09:50:00,80.51,80.72,80.34,80.35,245900.0,60.7871,60.9457,60.6587,60.6663,245900.0
2010-12-07 10:00:00,80.35,80.7,80.3,80.58,203500.0,60.6663,60.9306,60.6285,60.84,203500.0
2010-12-07 10:10:00,80.58,80.95,80.35,80.93,274400.0,60.84,61.1193,60.6663,61.1042,274400.0
2010-12-07 10:20:00,80.93,80.95,80.77,80.86,205200.0,61.1042,61.1193,60.9834,61.0514,205200.0
2010-12-07 10:30:00,80.85,80.92,80.56,80.71,243000.0,61.0438,61.0967,60.8249,60.9381,243000.0
2010-12-07 10:40:00,80.74,80.97,80.71,80.93,139300.0,60.9608,61.1344,60.9381,61.1042,139300.0
2010-12-07 10:50:00,80.92,81.17,80.91,81.15,245200.0,61.0967,61.2854,61.0891,61.2703,245200.0
2010-12-07 11:00:00,81.15,81.19,80.94,81.13,151100.0,61.2703,61.3005,61.1118,61.2552,151100.0
2010-12-07 11:10:00,81.12,81.43,81.08,81.31,214600.0,61.2477,61.4817,61.2175,61.3911,214600.0
2010-12-07 11:20:00,81.31,81.34,80.96,81.11,102500.0,61.3911,61.4138,61.1269,61.2401,102500.0
2010-12-07 11:30:00,81.11,81.4,81.0,81.37,123100.0,61.2401,61.4591,61.1571,61.4364,123100.0
2010-12-07 11:40:00,81.39,81.6,81.35,81.48,191100.0,61.4515,61.6101,61.4213,61.5195,191100.0
2010-12-07 11:50:00,81.48,81.5,81.27,81.29,103700.0,61.5195,61.5346,61.3609,61.376,103700.0
2010-12-07 12:00:00,81.3,81.35,81.08,81.17,114700.0,61.3836,61.4213,61.2175,61.2854,114700.0
2010-12-07 12:10:00,81.15,81.29,81.11,81.16,124300.0,61.2703,61.376,61.2401,61.2779,124300.0
2010-12-07 12:20:00,81.16,81.32,81.14,81.31,102200.0,61.2779,61.3987,61.2628,61.3911,102200.0
2010-12-07 12:30:00,81.33,81.49,81.28,81.39,105300.0,61.4062,61.527,61.3685,61.4515,105300.0
2010-12-07 12:40:00,81.38,81.4,81.27,81.36,94700.0,61.444,61.4591,61.3609,61.4289,94700.0
2010-12-07 12:50:00,81.35,81.75,81.33,81.7,162300.0,61.4213,61.7233,61.4062,61.6856,162300.0
2010-12-07 13:00:00,81.7,81.85,81.63,81.67,170300.0,61.6856,61.7988,61.6327,61.6629,170300.0
2010-12-07 13:10:00,81.67,81.77,81.52,81.68,95600.0,61.6629,61.7384,61.5497,61.6705,95600.0
2010-12-07 13:20:00,81.68,81.99,81.68,81.96,172300.0,61.6705,61.9045,61.6705,61.8819,172300.0
2010-12-07 13:30:00,81.96,82.0,81.94,81.99,130300.0,61.8819,61.9121,61.8668,61.9045,130300.0
2010-12-07 13:40:00,81.99,82.4,81.97,82.36,382400.0,61.9045,62.2141,61.8894,62.1839,382400.0
2010-12-07 13:50:00,82.36,82.36,82.14,82.25,148300.0,62.1839,62.1839,62.0178,62.1008,148300.0
2010-12-07 14:00:00,82.25,82.44,82.24,82.35,157000.0,62.1008,62.2443,62.0933,62.1763,157000.0
2010-12-07 14:10:00,82.35,82.48,82.23,82.42,179500.0,62.1763,62.2745,62.0857,62.2292,179500.0
2010-12-07 14:20:00,82.41,82.47,82.3,82.32,165800.0,62.2216,62.2669,62.1386,62.1537,165800.0
2010-12-07 14:30:00,82.31,82.47,82.21,82.41,104500.0,62.1461,62.2669,62.0706,62.2216,104500.0
2010-12-07 14:40:00,82.41,82.5,82.13,82.21,157600.0,62.2216,62.2896,62.0102,62.0706,157600.0
2010-12-07 14:50:00,82.2,82.24,81.68,81.76,212700.0,62.0631,62.0933,61.6705,61.7309,212700.0
2010-12-07 15:00:00,81.76,81.83,81.57,81.67,192300.0,61.7309,61.7837,61.5874,61.6629,192300.0
2010-12-07 15:10:00,81.69,81.8,81.48,81.5,168900.0,61.678,61.7611,61.5195,61.5346,168900.0
2010-12-07 15:20:00,81.51,81.56,81.3,81.55,190400.0,61.5421,61.5799,61.3836,61.5723,190400.0
2010-12-07 15:30:00,81.55,81.64,81.32,81.56,209900.0,61.5723,61.6403,61.3987,61.5799,209900.0
2010-12-07 15:40:00,81.56,81.61,81.3,81.43,376600.0,61.5799,61.6176,61.3836,61.4817,376600.0
2010-12-07 15:50:00,81.43,81.48,81.31,81.46,432300.0,61.4817,61.5195,61.3911,61.5044,432300.0
2010-12-08 09:30:00,81.53,81.73,81.14,81.28,207400.0,61.5572,61.7082,61.2628,61.3685,207400.0
2010-12-08 09:40:00,81.3,81.56,81.26,81.26,90600.0,61.3836,61.5799,61.3534,61.3534,90600.0
2010-12-08 09:50:00,81.26,81.3,80.95,81.04,170600.0,61.3534,61.3836,61.1193,61.1873,170600.0
2010-12-08 10:00:00,81.04,81.04,80.8,81.02,81300.0,61.1873,61.1873,61.0061,61.1722,81300.0
2010-12-08 10:10:00,81.02,81.02,80.57,80.59,162300.0,61.1722,61.1722,60.8324,60.8475,162300.0
2010-12-08 10:20:00,80.59,80.61,80.32,80.34,169500.0,60.8475,60.8626,60.6436,60.6587,169500.0
2010-12-08 10:30:00,80.35,80.35,79.98,80.0,272000.0,60.6663,60.6663,60.3869,60.402,272000.0
2010-12-08 10:40:00,80.0,80.01,79.63,79.63,208400.0,60.402,60.4096,60.1227,60.1227,208400.0
2010-12-08 10:50:00,79.63,79.71,79.47,79.68,239300.0,60.1227,60.1831,60.0019,60.1604,239300.0
2010-12-08 11:00:00,79.68,79.84,79.48,79.75,250400.0,60.1604,60.2812,60.0094,60.2133,250400.0
2010-12-08 11:10:00,79.74,79.82,79.54,79.6,107300.0,60.2057,60.2661,60.0547,60.1,107300.0
2010-12-08 11:20:00,79.59,80.09,79.59,80.06,150500.0,60.0925,60.47,60.0925,60.4473,150500.0
2010-12-08 11:30:00,80.04,80.14,79.92,80.07,119700.0,60.4322,60.5077,60.3416,60.4549,119700.0
2010-12-08 11:40:00,80.08,80.45,80.08,80.36,188500.0,60.4624,60.7418,60.4624,60.6738,188500.0
2010-12-08 11:50:00,80.36,80.52,80.33,80.38,103500.0,60.6738,60.7947,60.6512,60.6889,103500.0
2010-12-08 12:00:00,80.38,80.45,80.28,80.39,82800.0,60.6889,60.7418,60.6134,60.6965,82800.0
2010-12-08 12:10:00,80.37,80.49,80.34,80.4,81800.0,60.6814,60.772,60.6587,60.704,81800.0
2010-12-08 12:20:00,80.4,80.56,80.4,80.48,61400.0,60.704,60.8249,60.704,60.7644,61400.0
2010-12-08 12:30:00,80.47,80.47,80.3,80.42,58500.0,60.7569,60.7569,60.6285,60.7191,58500.0
2010-12-08 12:40:00,80.41,80.46,80.28,80.28,52900.0,60.7116,60.7493,60.6134,60.6134,52900.0
2010-12-08 12:50:00,80.29,80.37,80.19,80.36,56400.0,60.621,60.6814,60.5455,60.6738,56400.0
2010-12-08 13:00:00,80.35,80.5,80.31,80.37,98000.0,60.6663,60.7795,60.6361,60.6814,98000.0
2010-12-08 13:10:00,80.36,80.48,80.26,80.27,65500.0,60.6738,60.7644,60.5983,60.6059,65500.0
2010-12-08 13:20:00,80.27,80.29,80.16,80.22,72100.0,60.6059,60.621,60.5228,60.5681,72100.0
2010-12-08 13:30:00,80.22,80.33,80.19,80.26,50600.0,60.5681,60.6512,60.5455,60.5983,50600.0
2010-12-08 13:40:00,80.27,80.54,80.26,80.38,89700.0,60.6059,60.8098,60.5983,60.6889,89700.0
2010-12-08 13:50:00,80.37,80.4,80.34,80.38,57600.0,60.6814,60.704,60.6587,60.6889,57600.0
2010-12-08 14:00:00,80.38,80.43,80.37,80.4,85700.0,60.6889,60.7267,60.6814,60.704,85700.0
2010-12-08 14:10:00,80.38,80.5,80.36,80.39,90900.0,60.6889,60.7795,60.6738,60.6965,90900.0
2010-12-08 14:20:00,80.39,80.43,80.36,80.43,62200.0,60.6965,60.7267,60.6738,60.7267,62200.0
2010-12-08 14:30:00,80.41,80.49,80.4,80.44,85600.0,60.7116,60.772,60.704,60.7342,85600.0
2010-12-08 14:40:00,80.44,80.53,80.4,80.45,67800.0,60.7342,60.8022,60.704,60.7418,67800.0
2010-12-08 14:50:00,80.46,80.51,80.4,80.41,38900.0,60.7493,60.7871,60.704,60.7116,38900.0
2010-12-08 15:00:00,80.41,80.5,80.4,80.4,55600.0,60.7116,60.7795,60.704,60.704,55600.0
2010-12-08 15:10:00,80.4,80.45,80.32,80.42,133200.0,60.704,60.7418,60.6436,60.7191,133200.0
2010-12-08 15:20:00,80.42,80.48,80.4,80.44,42900.0,60.7191,60.7644,60.704,60.7342,42900.0
2010-12-08 15:30:00,80.44,80.56,80.4,80.54,132500.0,60.7342,60.8249,60.704,60.8098,132500.0
2010-12-08 15:40:00,80.53,80.7,80.53,80.66,170800.0,60.8022,60.9306,60.8022,60.9004,170800.0
2010-12-08 15:50:00,80.67,80.7,80.59,80.62,205000.0,60.9079,60.9306,60.8475,60.8702,205000.0
2010-12-09 09:30:00,81.44,81.44,80.65,80.89,196600.0,61.4893,61.4893,60.8928,61.074,196600.0
2010-12-09 09:40:00,80.9,81.18,80.72,80.72,97600.0,61.0816,61.293,60.9457,60.9457,97600.0
2010-12-09 09:50:00,80.75,81.17,80.75,81.17,56700.0,60.9683,61.2854,60.9683,61.2854,56700.0
2010-12-09 10:00:00,81.17,81.2,80.9,80.92,72300.0,61.2854,61.3081,61.0816,61.0967,72300.0
2010-12-09 10:10:00,80.93,81.1,80.81,80.99,63200.0,61.1042,61.2326,61.0136,61.1495,63200.0
2010-12-09 10:20:00,80.98,81.0,80.81,80.96,45200.0,61.142,61.1571,61.0136,61.1269,45200.0
2010-12-09 10:30:00,80.98,81.03,80.78,80.78,69300.0,61.142,61.1797,60.991,60.991,69300.0
2010-12-09 10:40:00,80.78,80.89,80.59,80.83,85700.0,60.991,61.074,60.8475,61.0287,85700.0
2010-12-09 10:50:00,80.84,80.88,80.43,80.45,111500.0,61.0363,61.0665,60.7267,60.7418,111500.0
2010-12-09 11:00:00,80.46,80.66,80.46,80.58,79600.0,60.7493,60.9004,60.7493,60.84,79600.0
2010-12-09 11:10:00,80.56,80.64,80.46,80.49,32400.0,60.8249,60.8853,60.7493,60.772,32400.0
2010-12-09 11:20:00,80.46,80.46,80.24,80.24,105200.0,60.7493,60.7493,60.5832,60.5832,105200.0
2010-12-09 11:30:00,80.25,80.28,80.14,80.23,80600.0,60.5908,60.6134,60.5077,60.5757,80600.0
2010-12-09 11:40:00,80.23,80.23,80.02,80.02,124700.0,60.5757,60.5757,60.4171,60.4171,124700.0
2010-12-09 11:50:00,80.02,80.24,79.95,80.19,213200.0,60.4171,60.5832,60.3643,60.5455,213200.0
2010-12-09 12:00:00,80.19,80.54,80.16,80.52,116500.0,60.5455,60.8098,60.5228,60.7947,116500.0
2010-12-09 12:10:00,80.52,80.53,80.42,80.47,38800.0,60.7947,60.8022,60.7191,60.7569,38800.0
2010-12-09 12:20:00,80.48,80.59,80.48,80.59,58900.0,60.7644,60.8475,60.7644,60.8475,58900.0
2010-12-09 12:30:00,80.58,80.62,80.52,80.59,69200.0,60.84,60.8702,60.7947,60.8475,69200.0
2010-12-09 12:40:00,80.59,80.66,80.54,80.59,24100.0,60.8475,60.9004,60.8098,60.8475,24100.0
2010-12-09 12:50:00,80.58,80.68,80.57,80.64,34900.0,60.84,60.9155,60.8324,60.8853,34900.0
2010-12-09 13:00:00,80.64,80.75,80.62,80.66,57400.0,60.8853,60.9683,60.8702,60.9004,57400.0
2010-12-09 13:10:00,80.68,80.78,80.62,80.64,52900.0,60.9155,60.991,60.8702,60.8853,52900.0
2010-12-09 13:20:00,80.63,80.8,80.61,80.8,43700.0,60.8777,61.0061,60.8626,61.0061,43700.0
2010-12-09 13:30:00,80.79,80.81,80.65,80.73,64300.0,60.9985,61.0136,60.8928,60.9532,64300.0
2010-12-09 13:40:00,80.73,80.85,80.73,80.81,41900.0,60.9532,61.0438,60.9532,61.0136,41900.0
2010-12-09 13:50:00,80.81,81.08,80.77,81.05,109500.0,61.0136,61.2175,60.9834,61.1948,109500.0
2010-12-09 14:00:00,81.04,81.06,80.91,80.93,89500.0,61.1873,61.2024,61.0891,61.1042,89500.0
2010-12-09 14:10:00,80.94,80.94,80.75,80.81,119000.0,61.1118,61.1118,60.9683,61.0136,119000.0
2010-12-09 14:20:00,80.8,80.85,80.74,80.74,52000.0,61.0061,61.0438,60.9608,60.9608,52000.0
2010-12-09 14:30:00,80.74,80.77,80.66,80.73,54000.0,60.9608,60.9834,60.9004,60.9532,54000.0
2010-12-09 14:40:00,80.72,80.76,80.65,80.7,63000.0,60.9457,60.9759,60.8928,60.9306,63000.0
2010-12-09 14:50:00,80.68,80.76,80.67,80.69,42900.0,60.9155,60.9759,60.9079,60.923,42900.0
2010-12-09 15:00:00,80.71,80.71,80.62,80.68,48000.0,60.9381,60.9381,60.8702,60.9155,48000.0
2010-12-09 15:10:00,80.69,80.72,80.64,80.71,52600.0,60.923,60.9457,60.8853,60.9381,52600.0
2010-12-09 15:20:00,80.72,80.73,80.55,80.59,75100.0,60.9457,60.9532,60.8173,60.8475,75100.0
2010-12-09 15:30:00,80.59,80.6,80.52,80.58,71900.0,60.8475,60.8551,60.7947,60.84,71900.0
2010-12-09 15:40:00,80.59,80.67,80.56,80.63,119700.0,60.8475,60.9079,60.8249,60.8777,119700.0
2010-12-09 15:50:00,80.63,80.63,80.4,80.53,227500.0,60.8777,60.8777,60.704,60.8022,227500.0
2010-12-10 09:30:00,80.86,80.97,80.44,80.74,91000.0,61.0514,61.1344,60.7342,60.9608,91000.0
2010-12-10 09:40:00,80.75,81.15,80.75,81.09,95400.0,60.9683,61.2703,60.9683,61.225,95400.0
2010-12-10 09:50:00,81.09,81.15,80.92,80.95,82500.0,61.225,61.2703,61.0967,61.1193,82500.0
2010-12-10 10:00:00,80.94,81.05,80.82,80.99,127000.0,61.1118,61.1948,61.0212,61.1495,127000.0
2010-12-10 10:10:00,80.99,81.2,80.88,81.11,110700.0,61.1495,61.3081,61.0665,61.2401,110700.0
2010-12-10 10:20:00,81.13,81.22,81.08,81.21,74900.0,61.2552,61.3232,61.2175,61.3156,74900.0
2010-12-10 10:30:00,81.22,81.46,81.21,81.41,132900.0,61.3232,61.5044,61.3156,61.4666,132900.0
2010-12-10 10:40:00,81.41,81.55,81.34,81.47,119700.0,61.4666,61.5723,61.4138,61.5119,119700.0
2010-12-10 10:50:00,81.47,81.59,81.43,81.56,76500.0,61.5119,61.6025,61.4817,61.5799,76500.0
2010-12-10 11:00:00,81.57,81.76,81.54,81.64,77600.0,61.5874,61.7309,61.5648,61.6403,77600.0
2010-12-10 11:10:00,81.64,81.78,81.64,81.68,87200.0,61.6403,61.746,61.6403,61.6705,87200.0
2010-12-10 11:20:00,81.68,81.74,81.41,81.41,67900.0,61.6705,61.7158,61.4666,61.4666,67900.0
2010-12-10 11:30:00,81.42,81.46,81.35,81.42,78600.0,61.4742,61.5044,61.4213,61.4742,78600.0
2010-12-10 11:40:00,81.42,81.48,81.36,81.48,28300.0,61.4742,61.5195,61.4289,61.5195,28300.0
2010-12-10 11:50:00,81.5,81.73,81.4,81.72,76200.0,61.5346,61.7082,61.4591,61.7007,76200.0
2010-12-10 12:00:00,81.71,81.75,81.62,81.71,62800.0,61.6931,61.7233,61.6252,61.6931,62800.0
2010-12-10 12:10:00,81.7,82.0,81.7,81.99,136700.0,61.6856,61.9121,61.6856,61.9045,136700.0
2010-12-10 12:20:00,81.99,82.31,81.98,82.28,157500.0,61.9045,62.1461,61.897,62.1235,157500.0
2010-12-10 12:30:00,82.27,82.29,82.02,82.04,90500.0,62.1159,62.131,61.9272,61.9423,90500.0
2010-12-10 12:40:00,82.02,82.16,81.89,82.14,82000.0,61.9272,62.0329,61.829,62.0178,82000.0
2010-12-10 12:50:00,82.12,82.13,81.85,81.94,66500.0,62.0027,62.0102,61.7988,61.8668,66500.0
2010-12-10 13:00:00,81.94,81.99,81.81,81.95,60400.0,61.8668,61.9045,61.7686,61.8743,60400.0
2010-12-10 13:10:00,81.96,82.22,81.93,82.2,163900.0,61.8819,62.0782,61.8592,62.0631,163900.0
2010-12-10 13:20:00,82.18,82.29,82.07,82.22,65400.0,62.048,62.131,61.9649,62.0782,65400.0
2010-12-10 13:30:00,82.2,82.38,82.2,82.36,82000.0,62.0631,62.199,62.0631,62.1839,82000.0
2010-12-10 13:40:00,82.36,82.48,82.35,82.47,101500.0,62.1839,62.2745,62.1763,62.2669,101500.0
2010-12-10 13:50:00,82.45,82.46,82.32,82.38,58800.0,62.2518,62.2594,62.1537,62.199,58800.0
2010-12-10 14:00:00,82.39,82.43,82.24,82.32,67700.0,62.2065,62.2367,62.0933,62.1537,67700.0
2010-12-10 14:10:00,82.31,82.4,82.28,82.33,95300.0,62.1461,62.2141,62.1235,62.1612,95300.0
2010-12-10 14:20:00,82.33,82.36,82.17,82.2,107500.0,62.1612,62.1839,62.0404,62.0631,107500.0
2010-12-10 14:30:00,82.18,82.37,82.13,82.36,100800.0,62.048,62.1914,62.0102,62.1839,100800.0
2010-12-10 14:40:00,82.37,82.37,82.13,82.28,53600.0,62.1914,62.1914,62.0102,62.1235,53600.0
2010-12-10 14:50:00,82.29,82.36,82.23,82.3,62500.0,62.131,62.1839,62.0857,62.1386,62500.0
2010-12-10 15:00:00,82.31,82.34,82.16,82.19,60400.0,62.1461,62.1688,62.0329,62.0555,60400.0
2010-12-10 15:10:00,82.19,82.19,81.98,82.07,107800.0,62.0555,62.0555,61.897,61.9649,107800.0
2010-12-10 15:20:00,82.07,82.25,82.03,82.24,61600.0,61.9649,62.1008,61.9347,62.0933,61600.0
2010-12-10 15:30:00,82.24,82.35,82.22,82.31,167500.0,62.0933,62.1763,62.0782,62.1461,167500.0
2010-12-10 15:40:00,82.3,82.36,82.11,82.15,199400.0,62.1386,62.1839,61.9951,62.0253,199400.0
2010-12-10 15:50:00,82.15,82.21,82.12,82.14,211100.0,62.0253,62.0706,62.0027,62.0178,211100.0
2010-12-13 09:30:00,82.99,82.99,82.28,82.48,234700.0,62.6596,62.6596,62.1235,62.2745,234700.0
2010-12-13 09:40:00,82.46,82.82,82.37,82.61,197500.0,62.2594,62.5312,62.1914,62.3727,197500.0
2010-12-13 09:50:00,82.62,82.91,82.62,82.88,160600.0,62.3802,62.5992,62.3802,62.5765,160600.0
2010-12-13 10:00:00,82.86,82.86,82.5,82.55,138700.0,62.5614,62.5614,62.2896,62.3274,138700.0
2010-12-13 10:10:00,82.52,82.73,82.49,82.66,108500.0,62.3047,62.4633,62.2821,62.4104,108500.0
2010-12-13 10:20:00,82.67,82.68,82.32,82.39,122800.0,62.418,62.4255,62.1537,62.2065,122800.0
2010-12-13 10:30:00,82.41,82.52,82.3,82.39,97300.0,62.2216,62.3047,62.1386,62.2065,97300.0
2010-12-13 10:40:00,82.36,82.54,82.27,82.53,157200.0,62.1839,62.3198,62.1159,62.3123,157200.0
2010-12-13 10:50:00,82.55,82.62,82.39,82.54,135300.0,62.3274,62.3802,62.2065,62.3198,135300.0
2010-12-13 11:00:00,82.54,82.6,82.41,82.42,65700.0,62.3198,62.3651,62.2216,62.2292,65700.0
2010-12-13 11:10:00,82.44,82.49,82.34,82.47,30100.0,62.2443,62.2821,62.1688,62.2669,30100.0
2010-12-13 11:20:00,82.47,82.5,82.3,82.31,47400.0,62.2669,62.2896,62.1386,62.1461,47400.0
2010-12-13 11:30:00,82.3,82.33,82.04,82.23,108000.0,62.1386,62.1612,61.9423,62.0857,108000.0
2010-12-13 11:40:00,82.24,82.25,82.13,82.2,59800.0,62.0933,62.1008,62.0102,62.0631,59800.0
2010-12-13 11:50:00,82.2,82.28,82.01,82.17,107500.0,62.0631,62.1235,61.9196,62.0404,107500.0
2010-12-13 12:00:00,82.18,82.25,82.18,82.22,67700.0,62.048,62.1008,62.048,62.0782,67700.0
2010-12-13 12:10:00,82.23,82.38,82.22,82.38,110500.0,62.0857,62.199,62.0782,62.199,110500.0
2010-12-13 12:20:00,82.38,82.43,82.28,82.3,37100.0,62.199,62.2367,62.1235,62.1386,37100.0
2010-12-13 12:30:00,82.29,82.34,82.22,82.22,38000.0,62.131,62.1688,62.0782,62.0782,38000.0
2010-12-13 12:40:00,82.22,82.23,82.15,82.18,50100.0,62.0782,62.0857,62.0253,62.048,50100.0
2010-12-13 12:50:00,82.18,82.21,82.08,82.2,36900.0,62.048,62.0706,61.9725,62.0631,36900.0
2010-12-13 13:00:00,82.2,82.22,82.11,82.14,21700.0,62.0631,62.0782,61.9951,62.0178,21700.0
2010-12-13 13:10:00,82.13,82.19,82.08,82.11,43500.0,62.0102,62.0555,61.9725,61.9951,43500.0
2010-12-13 13:20:00,82.12,82.25,82.1,82.25,39500.0,62.0027,62.1008,61.9876,62.1008,39500.0
2010-12-13 13:30:00,82.25,82.28,82.17,82.18,73100.0,62.1008,62.1235,62.0404,62.048,73100.0
2010-12-13 13:40:00,82.17,82.18,82.09,82.13,110700.0,62.0404,62.048,61.98,62.0102,110700.0
2010-12-13 13:50:00,82.13,82.25,82.1,82.22,55900.0,62.0102,62.1008,61.9876,62.0782,55900.0
2010-12-13 14:00:00,82.23,82.34,82.22,82.27,80300.0,62.0857,62.1688,62.0782,62.1159,80300.0
2010-12-13 14:10:00,82.26,82.39,82.25,82.37,64600.0,62.1084,62.2065,62.1008,62.1914,64600.0
2010-12-13 14:20:00,82.38,82.49,82.26,82.31,60100.0,62.199,62.2821,62.1084,62.1461,60100.0
2010-12-13 14:30:00,82.32,82.48,82.3,82.47,55300.0,62.1537,62.2745,62.1386,62.2669,55300.0
2010-12-13 14:40:00,82.47,82.5,82.36,82.36,91000.0,62.2669,62.2896,62.1839,62.1839,91000.0
2010-12-13 14:50:00,82.37,82.41,82.28,82.36,74800.0,62.1914,62.2216,62.1235,62.1839,74800.0
2010-12-13 15:00:00,82.37,82.39,82.25,82.28,48000.0,62.1914,62.2065,62.1008,62.1235,48000.0
2010-12-13 15:10:00,82.28,82.34,82.21,82.3,117600.0,62.1235,62.1688,62.0706,62.1386,117600.0
2010-12-13 15:20:00,82.3,82.32,82.16,82.25,121200.0,62.1386,62.1537,62.0329,62.1008,121200.0
2010-12-13 15:30:00,82.25,82.38,82.16,82.21,141700.0,62.1008,62.199,62.0329,62.0706,141700.0
2010-12-13 15:40:00,82.22,82.22,81.9,82.04,160100.0,62.0782,62.0782,61.8366,61.9423,160100.0
2010-12-13 15:50:00,82.03,82.1,81.89,81.95,218300.0,61.9347,61.9876,61.829,61.8743,218300.0
2010-12-14 09:30:00,81.92,82.22,81.91,82.04,66300.0,61.8517,62.0782,61.8441,61.9423,66300.0
2010-12-14 09:40:00,82.05,82.1,81.65,81.89,100200.0,61.9498,61.9876,61.6478,61.829,100200.0
2010-12-14 09:50:00,81.91,82.0,81.75,81.99,90000.0,61.8441,61.9121,61.7233,61.9045,90000.0
2010-12-14 10:00:00,81.98,82.14,81.97,82.07,80200.0,61.897,62.0178,61.8894,61.9649,80200.0
2010-12-14 10:10:00,82.08,82.2,82.0,82.14,48800.0,61.9725,62.0631,61.9121,62.0178,48800.0
2010-12-14 10:20:00,82.15,82.25,82.13,82.15,56300.0,62.0253,62.1008,62.0102,62.0253,56300.0
2010-12-14 10:30:00,82.15,82.6,82.15,82.57,109000.0,62.0253,62.3651,62.0253,62.3425,109000.0
2010-12-14 10:40:00,82.55,82.56,82.34,82.39,105400.0,62.3274,62.3349,62.1688,62.2065,105400.0
2010-12-14 10:50:00,82.39,82.69,82.38,82.56,71600.0,62.2065,62.4331,62.199,62.3349,71600.0
2010-12-14 11:00:00,82.58,82.7,82.56,82.66,82900.0,62.35,62.4406,62.3349,62.4104,82900.0
2010-12-14 11:10:00,82.68,82.73,82.58,82.71,53500.0,62.4255,62.4633,62.35,62.4482,53500.0
2010-12-14 11:20:00,82.72,82.74,82.55,82.55,45100.0,62.4557,62.4708,62.3274,62.3274,45100.0
2010-12-14 11:30:00,82.57,82.77,82.57,82.76,49500.0,62.3425,62.4935,62.3425,62.4859,49500.0
2010-12-14 11:40:00,82.75,82.85,82.72,82.85,675000.0,62.4784,62.5539,62.4557,62.5539,675000.0
2010-12-14 11:50:00,82.85,82.91,82.75,82.86,43900.0,62.5539,62.5992,62.4784,62.5614,43900.0
2010-12-14 12:00:00,82.86,82.95,82.84,82.9,36800.0,62.5614,62.6294,62.5463,62.5916,36800.0
2010-12-14 12:10:00,82.9,82.97,82.84,82.9,41400.0,62.5916,62.6445,62.5463,62.5916,41400.0
2010-12-14 12:20:00,82.88,82.92,82.82,82.89,18000.0,62.5765,62.6067,62.5312,62.5841,18000.0
2010-12-14 12:30:00,82.89,82.99,82.89,82.95,41200.0,62.5841,62.6596,62.5841,62.6294,41200.0
2010-12-14 12:40:00,82.96,82.99,82.78,82.8,29900.0,62.6369,62.6596,62.501,62.5161,29900.0
2010-12-14 12:50:00,82.79,82.93,82.79,82.86,33200.0,62.5086,62.6143,62.5086,62.5614,33200.0
2010-12-14 13:00:00,82.87,82.9,82.82,82.88,26700.0,62.569,62.5916,62.5312,62.5765,26700.0
2010-12-14 13:10:00,82.88,82.89,82.77,82.79,14900.0,62.5765,62.5841,62.4935,62.5086,14900.0
2010-12-14 13:20:00,82.79,82.79,82.64,82.72,49100.0,62.5086,62.5086,62.3953,62.4557,49100.0
2010-12-14 13:30:00,82.71,82.77,82.7,82.74,53900.0,62.4482,62.4935,62.4406,62.4708,53900.0
2010-12-14 13:40:00,82.75,82.82,82.74,82.76,50400.0,62.4784,62.5312,62.4708,62.4859,50400.0
2010-12-14 13:50:00,82.76,82.81,82.74,82.77,26300.0,62.4859,62.5237,62.4708,62.4935,26300.0
2010-12-14 14:00:00,82.77,82.78,82.62,82.65,160600.0,62.4935,62.501,62.3802,62.4029,160600.0
2010-12-14 14:10:00,82.66,82.89,82.61,82.88,133300.0,62.4104,62.5841,62.3727,62.5765,133300.0
2010-12-14 14:20:00,82.87,82.98,82.74,82.78,61800.0,62.569,62.652,62.4708,62.501,61800.0
2010-12-14 14:30:00,82.78,82.95,82.78,82.88,41600.0,62.501,62.6294,62.501,62.5765,41600.0
2010-12-14 14:40:00,82.88,82.88,82.75,82.81,118700.0,62.5765,62.5765,62.4784,62.5237,118700.0
2010-12-14 14:50:00,82.79,82.87,82.75,82.79,64600.0,62.5086,62.569,62.4784,62.5086,64600.0
2010-12-14 15:00:00,82.8,82.88,82.75,82.82,49900.0,62.5161,62.5765,62.4784,62.5312,49900.0
2010-12-14 15:10:00,82.82,82.85,82.69,82.76,169900.0,62.5312,62.5539,62.4331,62.4859,169900.0
2010-12-14 15:20:00,82.75,82.78,82.62,82.65,125600.0,62.4784,62.501,62.3802,62.4029,125600.0
2010-12-14 15:30:00,82.64,82.72,82.34,82.37,129500.0,62.3953,62.4557,62.1688,62.1914,129500.0
2010-12-14 15:40:00,82.36,82.51,82.35,82.35,98600.0,62.1839,62.2972,62.1763,62.1763,98600.0
2010-12-14 15:50:00,82.36,82.59,82.36,82.56,118300.0,62.1839,62.3576,62.1839,62.3349,118300.0
2010-12-15 09:30:00,82.19,83.0,82.19,82.91,144500.0,62.0555,62.6671,62.0555,62.5992,144500.0
2010-12-15 09:40:00,82.91,83.21,82.71,82.98,130000.0,62.5992,62.8257,62.4482,62.652,130000.0
2010-12-15 09:50:00,82.97,83.29,82.93,83.26,165800.0,62.6445,62.8861,62.6143,62.8634,165800.0
2010-12-15 10:00:00,83.28,83.39,83.19,83.22,311800.0,62.8785,62.9616,62.8106,62.8332,311800.0
2010-12-15 10:10:00,83.22,83.31,83.14,83.15,104500.0,62.8332,62.9012,62.7728,62.7804,104500.0
2010-12-15 10:20:00,83.15,83.16,83.04,83.05,89200.0,62.7804,62.7879,62.6973,62.7049,89200.0
2010-12-15 10:30:00,83.06,83.21,82.93,83.1,324600.0,62.7124,62.8257,62.6143,62.7426,324600.0
2010-12-15 10:40:00,83.1,83.19,82.98,83.06,72500.0,62.7426,62.8106,62.652,62.7124,72500.0
2010-12-15 10:50:00,83.05,83.09,82.98,82.98,46700.0,62.7049,62.7351,62.652,62.652,46700.0
2010-12-15 11:00:00,82.98,83.02,82.75,82.83,129500.0,62.652,62.6822,62.4784,62.5388,129500.0
2010-12-15 11:10:00,82.82,82.87,82.57,82.7,100700.0,62.5312,62.569,62.3425,62.4406,100700.0
2010-12-15 11:20:00,82.71,82.74,82.59,82.69,60000.0,62.4482,62.4708,62.3576,62.4331,60000.0
2010-12-15 11:30:00,82.69,82.71,82.59,82.6,130200.0,62.4331,62.4482,62.3576,62.3651,130200.0
2010-12-15 11:40:00,82.6,82.6,82.33,82.56,90100.0,62.3651,62.3651,62.1612,62.3349,90100.0
2010-12-15 11:50:00,82.55,82.58,82.4,82.48,59300.0,62.3274,62.35,62.2141,62.2745,59300.0
2010-12-15 12:00:00,82.48,82.5,82.22,82.22,47000.0,62.2745,62.2896,62.0782,62.0782,47000.0
2010-12-15 12:10:00,82.22,82.24,82.05,82.11,75700.0,62.0782,62.0933,61.9498,61.9951,75700.0
2010-12-15 12:20:00,82.13,82.41,82.12,82.35,40900.0,62.0102,62.2216,62.0027,62.1763,40900.0
2010-12-15 12:30:00,82.35,82.35,82.1,82.14,32500.0,62.1763,62.1763,61.9876,62.0178,32500.0
2010-12-15 12:40:00,82.12,82.24,82.0,82.04,43700.0,62.0027,62.0933,61.9121,61.9423,43700.0
2010-12-15 12:50:00,82.04,82.05,81.91,82.03,56400.0,61.9423,61.9498,61.8441,61.9347,56400.0
2010-12-15 13:00:00,82.02,82.2,82.01,82.17,41400.0,61.9272,62.0631,61.9196,62.0404,41400.0
2010-12-15 13:10:00,82.17,82.38,82.15,82.26,47300.0,62.0404,62.199,62.0253,62.1084,47300.0
2010-12-15 13:20:00,82.29,82.29,82.07,82.24,30300.0,62.131,62.131,61.9649,62.0933,30300.0
2010-12-15 13:30:00,82.23,82.25,81.95,81.99,91400.0,62.0857,62.1008,61.8743,61.9045,91400.0
2010-12-15 13:40:00,81.99,82.0,81.95,81.96,47700.0,61.9045,61.9121,61.8743,61.8819,47700.0
2010-12-15 13:50:00,81.97,81.99,81.91,81.97,43000.0,61.8894,61.9045,61.8441,61.8894,43000.0
2010-12-15 14:00:00,81.98,81.99,81.83,81.85,42600.0,61.897,61.9045,61.7837,61.7988,42600.0
2010-12-15 14:10:00,81.84,81.85,81.69,81.75,73400.0,61.7913,61.7988,61.678,61.7233,73400.0
2010-12-15 14:20:00,81.75,81.77,81.6,81.62,41100.0,61.7233,61.7384,61.6101,61.6252,41100.0
2010-12-15 14:30:00,81.62,81.64,81.36,81.53,98700.0,61.6252,61.6403,61.4289,61.5572,98700.0
2010-12-15 14:40:00,81.52,81.65,81.48,81.59,61600.0,61.5497,61.6478,61.5195,61.6025,61600.0
2010-12-15 14:50:00,81.59,81.59,81.43,81.48,75100.0,61.6025,61.6025,61.4817,61.5195,75100.0
2010-12-15 15:00:00,81.47,81.74,81.45,81.71,82600.0,61.5119,61.7158,61.4968,61.6931,82600.0
2010-12-15 15:10:00,81.71,81.73,81.59,81.68,69800.0,61.6931,61.7082,61.6025,61.6705,69800.0
2010-12-15 15:20:00,81.67,81.77,81.61,81.7,142900.0,61.6629,61.7384,61.6176,61.6856,142900.0
2010-12-15 15:30:00,81.7,81.78,81.59,81.72,119800.0,61.6856,61.746,61.6025,61.7007,119800.0
2010-12-15 15:40:00,81.7,81.78,81.5,81.56,131500.0,61.6856,61.746,61.5346,61.5799,131500.0
2010-12-15 15:50:00,81.56,81.69,81.53,81.59,158900.0,61.5799,61.678,61.5572,61.6025,158900.0
2010-12-16 09:30:00,82.11,82.11,81.54,81.54,250800.0,61.9951,61.9951,61.5648,61.5648,250800.0
2010-12-16 09:40:00,81.55,81.63,81.43,81.55,102500.0,61.5723,61.6327,61.4817,61.5723,102500.0
2010-12-16 09:50:00,81.55,81.57,81.1,81.18,85600.0,61.5723,61.5874,61.2326,61.293,85600.0
2010-12-16 10:00:00,81.17,81.52,81.12,81.39,100200.0,61.2854,61.5497,61.2477,61.4515,100200.0
2010-12-16 10:10:00,81.39,81.82,81.27,81.72,83500.0,61.4515,61.7762,61.3609,61.7007,83500.0
2010-12-16 10:20:00,81.75,81.91,81.57,81.58,49500.0,61.7233,61.8441,61.5874,61.595,49500.0
2010-12-16 10:30:00,81.58,81.82,81.58,81.73,46400.0,61.595,61.7762,61.595,61.7082,46400.0
2010-12-16 10:40:00,81.76,82.06,81.76,82.04,69000.0,61.7309,61.9574,61.7309,61.9423,69000.0
2010-12-16 10:50:00,82.03,82.13,81.86,82.11,64000.0,61.9347,62.0102,61.8064,61.9951,64000.0
2010-12-16 11:00:00,82.12,82.19,82.04,82.11,45100.0,62.0027,62.0555,61.9423,61.9951,45100.0
2010-12-16 11:10:00,82.12,82.4,82.09,82.36,85500.0,62.0027,62.2141,61.98,62.1839,85500.0
2010-12-16 11:20:00,82.38,82.46,82.28,82.44,54200.0,62.199,62.2594,62.1235,62.2443,54200.0
2010-12-16 11:30:00,82.42,82.43,82.2,82.26,36900.0,62.2292,62.2367,62.0631,62.1084,36900.0
2010-12-16 11:40:00,82.25,82.38,82.18,82.18,38500.0,62.1008,62.199,62.048,62.048,38500.0
2010-12-16 11:50:00,82.18,82.32,82.15,82.32,43800.0,62.048,62.1537,62.0253,62.1537,43800.0
2010-12-16 12:00:00,82.33,82.33,82.16,82.17,29900.0,62.1612,62.1612,62.0329,62.0404,29900.0
2010-12-16 12:10:00,82.17,82.17,82.05,82.11,25900.0,62.0404,62.0404,61.9498,61.9951,25900.0
2010-12-16 12:20:00,82.1,82.1,81.94,82.06,31500.0,61.9876,61.9876,61.8668,61.9574,31500.0
2010-12-16 12:30:00,82.07,82.3,82.07,82.23,30300.0,61.9649,62.1386,61.9649,62.0857,30300.0
2010-12-16 12:40:00,82.23,82.27,82.11,82.23,30400.0,62.0857,62.1159,61.9951,62.0857,30400.0
2010-12-16 12:50:00,82.21,82.32,82.18,82.2,32100.0,62.0706,62.1537,62.048,62.0631,32100.0
2010-12-16 13:00:00,82.2,82.25,82.12,82.12,22200.0,62.0631,62.1008,62.0027,62.0027,22200.0
2010-12-16 13:10:00,82.15,82.3,82.14,82.23,40200.0,62.0253,62.1386,62.0178,62.0857,40200.0
2010-12-16 13:20:00,82.23,82.26,82.18,82.2,27700.0,62.0857,62.1084,62.048,62.0631,27700.0
2010-12-16 13:30:00,82.21,82.24,82.11,82.17,34200.0,62.0706,62.0933,61.9951,62.0404,34200.0
2010-12-16 13:40:00,82.16,82.23,82.15,82.2,30600.0,62.0329,62.0857,62.0253,62.0631,30600.0
2010-12-16 13:50:00,82.19,82.24,82.07,82.13,30900.0,62.0555,62.0933,61.9649,62.0102,30900.0
2010-12-16 14:00:00,82.14,82.33,82.14,82.27,51800.0,62.0178,62.1612,62.0178,62.1159,51800.0
2010-12-16 14:10:00,82.27,82.28,82.08,82.09,32500.0,62.1159,62.1235,61.9725,61.98,32500.0
2010-12-16 14:20:00,82.09,82.25,82.03,82.25,72000.0,61.98,62.1008,61.9347,62.1008,72000.0
2010-12-16 14:30:00,82.26,82.29,82.12,82.12,71600.0,62.1084,62.131,62.0027,62.0027,71600.0
2010-12-16 14:40:00,82.12,82.13,82.04,82.04,79100.0,62.0027,62.0102,61.9423,61.9423,79100.0
2010-12-16 14:50:00,82.04,82.04,81.94,81.99,80900.0,61.9423,61.9423,61.8668,61.9045,80900.0
2010-12-16 15:00:00,81.99,82.19,81.97,82.17,74900.0,61.9045,62.0555,61.8894,62.0404,74900.0
2010-12-16 15:10:00,82.17,82.18,82.07,82.07,55900.0,62.0404,62.048,61.9649,61.9649,55900.0
2010-12-16 15:20:00,82.07,82.21,82.03,82.18,64900.0,61.9649,62.0706,61.9347,62.048,64900.0
2010-12-16 15:30:00,82.17,82.26,82.14,82.17,84100.0,62.0404,62.1084,62.0178,62.0404,84100.0
2010-12-16 15:40:00,82.16,82.22,82.12,82.18,141300.0,62.0329,62.0782,62.0027,62.048,141300.0
2010-12-16 15:50:00,82.18,82.26,82.15,82.26,226300.0,62.048,62.1084,62.0253,62.1084,226300.0
2010-12-17 09:30:00,82.26,82.33,81.89,82.0,545100.0,62.1084,62.1612,61.829,61.9121,545100.0
2010-12-17 09:40:00,82.06,82.2,81.85,82.11,76800.0,61.9574,62.0631,61.7988,61.9951,76800.0
2010-12-17 09:50:00,82.13,82.17,81.82,81.92,74100.0,62.0102,62.0404,61.7762,61.8517,74100.0
2010-12-17 10:00:00,81.92,81.99,81.66,81.89,71300.0,61.8517,61.9045,61.6554,61.829,71300.0
2010-12-17 10:10:00,81.91,82.01,81.84,81.99,37700.0,61.8441,61.9196,61.7913,61.9045,37700.0
2010-12-17 10:20:00,81.99,82.01,81.85,81.88,32800.0,61.9045,61.9196,61.7988,61.8215,32800.0
2010-12-17 10:30:00,81.85,81.95,81.73,81.77,35500.0,61.7988,61.8743,61.7082,61.7384,35500.0
2010-12-17 10:40:00,81.77,81.85,81.53,81.7,44300.0,61.7384,61.7988,61.5572,61.6856,44300.0
2010-12-17 10:50:00,81.7,81.88,81.7,81.88,46900.0,61.6856,61.8215,61.6856,61.8215,46900.0
2010-12-17 11:00:00,81.86,81.92,81.68,81.81,38600.0,61.8064,61.8517,61.6705,61.7686,38600.0
2010-12-17 11:10:00,81.81,81.83,81.72,81.75,25900.0,61.7686,61.7837,61.7007,61.7233,25900.0
2010-12-17 11:20:00,81.75,81.91,81.75,81.89,32600.0,61.7233,61.8441,61.7233,61.829,32600.0
2010-12-17 11:30:00,81.88,82.01,81.85,82.01,30800.0,61.8215,61.9196,61.7988,61.9196,30800.0
2010-12-17 11:40:00,82.01,82.01,81.76,81.79,45800.0,61.9196,61.9196,61.7309,61.7535,45800.0
2010-12-17 11:50:00,81.79,81.96,81.79,81.89,84800.0,61.7535,61.8819,61.7535,61.829,84800.0
2010-12-17 12:00:00,81.9,81.94,81.74,81.75,45900.0,61.8366,61.8668,61.7158,61.7233,45900.0
2010-12-17 12:10:00,81.77,81.93,81.75,81.9,55900.0,61.7384,61.8592,61.7233,61.8366,55900.0
2010-12-17 12:20:00,81.88,81.94,81.86,81.89,38200.0,61.8215,61.8668,61.8064,61.829,38200.0
2010-12-17 12:30:00,81.88,81.91,81.83,81.86,34400.0,61.8215,61.8441,61.7837,61.8064,34400.0
2010-12-17 12:40:00,81.86,81.89,81.73,81.78,23900.0,61.8064,61.829,61.7082,61.746,23900.0
2010-12-17 12:50:00,81.78,81.82,81.74,81.82,34200.0,61.746,61.7762,61.7158,61.7762,34200.0
2010-12-17 13:00:00,81.82,81.87,81.74,81.8,30300.0,61.7762,61.8139,61.7158,61.7611,30300.0
2010-12-17 13:10:00,81.8,81.92,81.75,81.9,32300.0,61.7611,61.8517,61.7233,61.8366,32300.0
2010-12-17 13:20:00,81.9,81.94,81.74,81.75,36100.0,61.8366,61.8668,61.7158,61.7233,36100.0
2010-12-17 13:30:00,81.75,81.89,81.73,81.82,32700.0,61.7233,61.829,61.7082,61.7762,32700.0
2010-12-17 13:40:00,81.82,81.9,81.74,81.9,26900.0,61.7762,61.8366,61.7158,61.8366,26900.0
2010-12-17 13:50:00,81.89,81.89,81.72,81.74,82400.0,61.829,61.829,61.7007,61.7158,82400.0
2010-12-17 14:00:00,81.72,81.85,81.66,81.69,90900.0,61.7007,61.7988,61.6554,61.678,90900.0
2010-12-17 14:10:00,81.68,81.71,81.61,81.66,34900.0,61.6705,61.6931,61.6176,61.6554,34900.0
2010-12-17 14:20:00,81.65,81.74,81.62,81.66,91700.0,61.6478,61.7158,61.6252,61.6554,91700.0
2010-12-17 14:30:00,81.67,81.73,81.6,81.69,33700.0,61.6629,61.7082,61.6101,61.678,33700.0
2010-12-17 14:40:00,81.7,81.8,81.7,81.79,25100.0,61.6856,61.7611,61.6856,61.7535,25100.0
2010-12-17 14:50:00,81.78,81.88,81.65,81.84,53100.0,61.746,61.8215,61.6478,61.7913,53100.0
2010-12-17 15:00:00,81.84,81.86,81.67,81.78,35800.0,61.7913,61.8064,61.6629,61.746,35800.0
2010-12-17 15:10:00,81.77,81.81,81.68,81.79,30300.0,61.7384,61.7686,61.6705,61.7535,30300.0
2010-12-17 15:20:00,81.79,81.88,81.75,81.76,52400.0,61.7535,61.8215,61.7233,61.7309,52400.0
2010-12-17 15:30:00,81.76,81.76,81.6,81.63,77700.0,61.7309,61.7309,61.6101,61.6327,77700.0
2010-12-17 15:40:00,81.63,81.75,81.58,81.62,129600.0,61.6327,61.7233,61.595,61.6252,129600.0
2010-12-17 15:50:00,81.62,81.64,81.5,81.6,240700.0,61.6252,61.6403,61.5346,61.6101,240700.0
2010-12-20 09:30:00,81.7,82.03,81.61,82.01,100800.0,61.6856,61.9347,61.6176,61.9196,100800.0
2010-12-20 09:40:00,82.01,82.07,81.85,81.87,53800.0,61.9196,61.9649,61.7988,61.8139,53800.0
2010-12-20 09:50:00,81.87,82.01,81.87,82.0,54800.0,61.8139,61.9196,61.8139,61.9121,54800.0
2010-12-20 10:00:00,82.01,82.17,81.97,82.15,87000.0,61.9196,62.0404,61.8894,62.0253,87000.0
2010-12-20 10:10:00,82.15,82.18,81.83,81.93,100200.0,62.0253,62.048,61.7837,61.8592,100200.0
2010-12-20 10:20:00,81.91,81.95,81.79,81.92,34500.0,61.8441,61.8743,61.7535,61.8517,34500.0
2010-12-20 10:30:00,81.93,82.09,81.92,82.06,68800.0,61.8592,61.98,61.8517,61.9574,68800.0
2010-12-20 10:40:00,82.04,82.04,81.9,82.04,40100.0,61.9423,61.9423,61.8366,61.9423,40100.0
2010-12-20 10:50:00,82.03,82.05,81.91,81.93,32700.0,61.9347,61.9498,61.8441,61.8592,32700.0
2010-12-20 11:00:00,81.92,82.04,81.9,81.92,37100.0,61.8517,61.9423,61.8366,61.8517,37100.0
2010-12-20 11:10:00,81.91,82.09,81.91,82.08,36700.0,61.8441,61.98,61.8441,61.9725,36700.0
2010-12-20 11:20:00,82.09,82.16,82.04,82.15,42300.0,61.98,62.0329,61.9423,62.0253,42300.0
2010-12-20 11:30:00,82.15,82.35,82.14,82.22,68800.0,62.0253,62.1763,62.0178,62.0782,68800.0
2010-12-20 11:40:00,82.22,82.32,82.21,82.28,27100.0,62.0782,62.1537,62.0706,62.1235,27100.0
2010-12-20 11:50:00,82.28,82.3,82.15,82.23,23700.0,62.1235,62.1386,62.0253,62.0857,23700.0
2010-12-20 12:00:00,82.24,82.25,82.11,82.17,41200.0,62.0933,62.1008,61.9951,62.0404,41200.0
2010-12-20 12:10:00,82.18,82.39,82.17,82.36,60700.0,62.048,62.2065,62.0404,62.1839,60700.0
2010-12-20 12:20:00,82.36,82.37,82.22,82.24,48000.0,62.1839,62.1914,62.0782,62.0933,48000.0
2010-12-20 12:30:00,82.23,82.31,82.2,82.29,23000.0,62.0857,62.1461,62.0631,62.131,23000.0
2010-12-20 12:40:00,82.29,82.49,82.29,82.43,46100.0,62.131,62.2821,62.131,62.2367,46100.0
2010-12-20 12:50:00,82.43,82.49,82.33,82.48,30600.0,62.2367,62.2821,62.1612,62.2745,30600.0
2010-12-20 13:00:00,82.48,82.53,82.4,82.44,53600.0,62.2745,62.3123,62.2141,62.2443,53600.0
2010-12-20 13:10:00,82.45,82.5,82.4,82.42,69300.0,62.2518,62.2896,62.2141,62.2292,69300.0
2010-12-20 13:20:00,82.43,82.53,82.41,82.41,37900.0,62.2367,62.3123,62.2216,62.2216,37900.0
2010-12-20 13:30:00,82.42,82.49,82.38,82.41,67500.0,62.2292,62.2821,62.199,62.2216,67500.0
2010-12-20 13:40:00,82.43,82.51,82.4,82.51,56600.0,62.2367,62.2972,62.2141,62.2972,56600.0
2010-12-20 13:50:00,82.52,82.57,82.49,82.54,31200.0,62.3047,62.3425,62.2821,62.3198,31200.0
2010-12-20 14:00:00,82.54,82.66,82.51,82.62,59800.0,62.3198,62.4104,62.2972,62.3802,59800.0
2010-12-20 14:10:00,82.61,82.67,82.53,82.6,36900.0,62.3727,62.418,62.3123,62.3651,36900.0
2010-12-20 14:20:00,82.6,82.63,82.51,82.51,21400.0,62.3651,62.3878,62.2972,62.2972,21400.0
2010-12-20 14:30:00,82.52,82.59,82.47,82.49,25700.0,62.3047,62.3576,62.2669,62.2821,25700.0
2010-12-20 14:40:00,82.51,82.65,82.5,82.57,30600.0,62.2972,62.4029,62.2896,62.3425,30600.0
2010-12-20 14:50:00,82.57,82.6,82.5,82.52,24800.0,62.3425,62.3651,62.2896,62.3047,24800.0
2010-12-20 15:00:00,82.5,82.58,82.39,82.47,31200.0,62.2896,62.35,62.2065,62.2669,31200.0
2010-12-20 15:10:00,82.49,82.54,82.43,82.5,30300.0,62.2821,62.3198,62.2367,62.2896,30300.0
2010-12-20 15:20:00,82.5,82.53,82.39,82.5,54800.0,62.2896,62.3123,62.2065,62.2896,54800.0
2010-12-20 15:30:00,82.5,82.65,82.5,82.62,83000.0,62.2896,62.4029,62.2896,62.3802,83000.0
2010-12-20 15:40:00,82.62,82.66,82.46,82.52,142400.0,62.3802,62.4104,62.2594,62.3047,142400.0
2010-12-20 15:50:00,82.52,82.66,82.5,82.61,134100.0,62.3047,62.4104,62.2896,62.3727,134100.0
2010-12-21 09:30:00,82.73,83.12,82.62,82.84,196200.0,62.4633,62.7577,62.3802,62.5463,196200.0
2010-12-21 09:40:00,82.8,83.38,82.8,83.35,185000.0,62.5161,62.954,62.5161,62.9314,185000.0
2010-12-21 09:50:00,83.38,83.45,83.32,83.42,130000.0,62.954,63.0069,62.9087,62.9842,130000.0
2010-12-21 10:00:00,83.42,83.5,83.35,83.5,143000.0,62.9842,63.0446,62.9314,63.0446,143000.0
2010-12-21 10:10:00,83.48,83.48,83.18,83.46,98700.0,63.0295,63.0295,62.803,63.0144,98700.0
2010-12-21 10:20:00,83.47,83.86,83.45,83.71,145300.0,63.022,63.3164,63.0069,63.2032,145300.0
2010-12-21 10:30:00,83.72,83.72,83.4,83.49,118900.0,63.2107,63.2107,62.9691,63.0371,118900.0
2010-12-21 10:40:00,83.49,83.63,83.44,83.55,58400.0,63.0371,63.1428,62.9993,63.0824,58400.0
2010-12-21 10:50:00,83.55,83.59,83.39,83.46,64900.0,63.0824,63.1126,62.9616,63.0144,64900.0
2010-12-21 11:00:00,83.46,83.86,83.44,83.81,107300.0,63.0144,63.3164,62.9993,63.2787,107300.0
2010-12-21 11:10:00,83.77,83.85,83.72,83.75,77900.0,63.2485,63.3089,63.2107,63.2334,77900.0
2010-12-21 11:20:00,83.75,83.98,83.73,83.88,146700.0,63.2334,63.407,63.2183,63.3315,146700.0
2010-12-21 11:30:00,83.88,83.97,83.84,83.97,90700.0,63.3315,63.3995,63.3013,63.3995,90700.0
2010-12-21 11:40:00,83.98,84.0,83.86,83.94,142100.0,63.407,63.4221,63.3164,63.3768,142100.0
2010-12-21 11:50:00,83.95,84.17,83.94,84.17,126800.0,63.3844,63.5505,63.3768,63.5505,126800.0
2010-12-21 12:00:00,84.16,84.24,84.15,84.23,54000.0,63.5429,63.6033,63.5354,63.5958,54000.0
2010-12-21 12:10:00,84.22,84.24,84.15,84.22,92700.0,63.5882,63.6033,63.5354,63.5882,92700.0
2010-12-21 12:20:00,84.22,84.35,84.22,84.34,51500.0,63.5882,63.6864,63.5882,63.6788,51500.0
2010-12-21 12:30:00,84.34,84.34,84.2,84.22,43500.0,63.6788,63.6788,63.5731,63.5882,43500.0
2010-12-21 12:40:00,84.22,84.61,84.21,84.5,174700.0,63.5882,63.8827,63.5807,63.7997,174700.0
2010-12-21 12:50:00,84.51,84.71,84.51,84.7,70500.0,63.8072,63.9582,63.8072,63.9507,70500.0
2010-12-21 13:00:00,84.7,84.75,84.55,84.74,67400.0,63.9507,63.9884,63.8374,63.9809,67400.0
2010-12-21 13:10:00,84.74,84.75,84.48,84.54,64800.0,63.9809,63.9884,63.7846,63.8299,64800.0
2010-12-21 13:20:00,84.53,84.59,84.48,84.5,43500.0,63.8223,63.8676,63.7846,63.7997,43500.0
2010-12-21 13:30:00,84.48,84.55,84.45,84.54,26800.0,63.7846,63.8374,63.7619,63.8299,26800.0
2010-12-21 13:40:00,84.54,84.62,84.54,84.57,30500.0,63.8299,63.8903,63.8299,63.8525,30500.0
2010-12-21 13:50:00,84.57,84.68,84.57,84.68,38900.0,63.8525,63.9356,63.8525,63.9356,38900.0
2010-12-21 14:00:00,84.67,84.74,84.65,84.71,59300.0,63.928,63.9809,63.9129,63.9582,59300.0
2010-12-21 14:10:00,84.72,84.85,84.69,84.8,95100.0,63.9658,64.0639,63.9431,64.0262,95100.0
2010-12-21 14:20:00,84.79,84.81,84.66,84.71,67700.0,64.0186,64.0337,63.9205,63.9582,67700.0
2010-12-21 14:30:00,84.7,84.84,84.69,84.84,53700.0,63.9507,64.0564,63.9431,64.0564,53700.0
2010-12-21 14:40:00,84.83,84.83,84.65,84.65,40100.0,64.0488,64.0488,63.9129,63.9129,40100.0
2010-12-21 14:50:00,84.66,84.72,84.61,84.68,41600.0,63.9205,63.9658,63.8827,63.9356,41600.0
2010-12-21 15:00:00,84.68,84.71,84.6,84.6,75100.0,63.9356,63.9582,63.8752,63.8752,75100.0
2010-12-21 15:10:00,84.6,84.61,84.48,84.51,64800.0,63.8752,63.8827,63.7846,63.8072,64800.0
2010-12-21 15:20:00,84.51,84.54,84.44,84.46,62300.0,63.8072,63.8299,63.7543,63.7695,62300.0
2010-12-21 15:30:00,84.47,84.61,84.4,84.58,103300.0,63.777,63.8827,63.7241,63.8601,103300.0
2010-12-21 15:40:00,84.59,84.67,84.46,84.46,118700.0,63.8676,63.928,63.7695,63.7695,118700.0
2010-12-21 15:50:00,84.46,84.51,84.39,84.47,136800.0,63.7695,63.8072,63.7166,63.777,136800.0
2010-12-22 09:30:00,84.65,84.67,84.27,84.29,138500.0,63.9129,63.928,63.626,63.6411,138500.0
2010-12-22 09:40:00,84.28,84.32,83.97,84.01,76300.0,63.6335,63.6637,63.3995,63.4297,76300.0
2010-12-22 09:50:00,84.0,84.18,83.96,84.17,73400.0,63.4221,63.558,63.3919,63.5505,73400.0
2010-12-22 10:00:00,84.17,84.3,84.15,84.22,56600.0,63.5505,63.6486,63.5354,63.5882,56600.0
2010-12-22 10:10:00,84.22,84.29,83.94,84.09,57200.0,63.5882,63.6411,63.3768,63.4901,57200.0
2010-12-22 10:20:00,84.11,84.31,83.94,83.98,59200.0,63.5052,63.6562,63.3768,63.407,59200.0
2010-12-22 10:30:00,83.99,84.11,83.99,84.09,76200.0,63.4146,63.5052,63.4146,63.4901,76200.0
2010-12-22 10:40:00,84.09,84.12,83.95,83.96,54400.0,63.4901,63.5127,63.3844,63.3919,54400.0
2010-12-22 10:50:00,83.97,84.06,83.79,83.85,77700.0,63.3995,63.4674,63.2636,63.3089,77700.0
2010-12-22 11:00:00,83.85,83.85,83.61,83.68,87400.0,63.3089,63.3089,63.1277,63.1805,87400.0
2010-12-22 11:10:00,83.7,83.81,83.54,83.75,116700.0,63.1956,63.2787,63.0748,63.2334,116700.0
2010-12-22 11:20:00,83.75,84.06,83.71,84.0,68600.0,63.2334,63.4674,63.2032,63.4221,68600.0
2010-12-22 11:30:00,84.0,84.21,83.95,84.16,96400.0,63.4221,63.5807,63.3844,63.5429,96400.0
2010-12-22 11:40:00,84.15,84.19,84.1,84.19,34400.0,63.5354,63.5656,63.4976,63.5656,34400.0
2010-12-22 11:50:00,84.19,84.23,84.14,84.18,37000.0,63.5656,63.5958,63.5278,63.558,37000.0
2010-12-22 12:00:00,84.18,84.19,83.91,83.92,39000.0,63.558,63.5656,63.3542,63.3617,39000.0
2010-12-22 12:10:00,83.92,84.05,83.88,84.05,23100.0,63.3617,63.4599,63.3315,63.4599,23100.0
2010-12-22 12:20:00,84.05,84.08,84.0,84.06,25100.0,63.4599,63.4825,63.4221,63.4674,25100.0
2010-12-22 12:30:00,84.06,84.13,83.95,83.98,27800.0,63.4674,63.5203,63.3844,63.407,27800.0
2010-12-22 12:40:00,83.98,84.03,83.95,83.99,46200.0,63.407,63.4448,63.3844,63.4146,46200.0
2010-12-22 12:50:00,83.99,84.1,83.98,84.1,17800.0,63.4146,63.4976,63.407,63.4976,17800.0
2010-12-22 13:00:00,84.1,84.12,84.0,84.05,21600.0,63.4976,63.5127,63.4221,63.4599,21600.0
2010-12-22 13:10:00,84.06,84.08,83.99,84.02,35400.0,63.4674,63.4825,63.4146,63.4372,35400.0
2010-12-22 13:20:00,84.03,84.04,83.99,84.0,23800.0,63.4448,63.4523,63.4146,63.4221,23800.0
2010-12-22 13:30:00,84.01,84.01,83.92,83.98,34500.0,63.4297,63.4297,63.3617,63.407,34500.0
2010-12-22 13:40:00,83.99,84.01,83.81,83.89,45000.0,63.4146,63.4297,63.2787,63.3391,45000.0
2010-12-22 13:50:00,83.89,84.0,83.86,83.99,24200.0,63.3391,63.4221,63.3164,63.4146,24200.0
2010-12-22 14:00:00,83.99,84.02,83.89,83.89,28300.0,63.4146,63.4372,63.3391,63.3391,28300.0
2010-12-22 14:10:00,83.92,83.96,83.85,83.91,20400.0,63.3617,63.3919,63.3089,63.3542,20400.0
2010-12-22 14:20:00,83.9,83.98,83.88,83.9,31400.0,63.3466,63.407,63.3315,63.3466,31400.0
2010-12-22 14:30:00,83.92,83.98,83.9,83.92,37100.0,63.3617,63.407,63.3466,63.3617,37100.0
2010-12-22 14:40:00,83.92,83.92,83.85,83.92,24800.0,63.3617,63.3617,63.3089,63.3617,24800.0
2010-12-22 14:50:00,83.92,83.97,83.88,83.91,34600.0,63.3617,63.3995,63.3315,63.3542,34600.0
2010-12-22 15:00:00,83.92,83.98,83.9,83.94,21800.0,63.3617,63.407,63.3466,63.3768,21800.0
2010-12-22 15:10:00,83.93,83.95,83.86,83.88,32000.0,63.3693,63.3844,63.3164,63.3315,32000.0
2010-12-22 15:20:00,83.87,83.97,83.86,83.93,41000.0,63.324,63.3995,63.3164,63.3693,41000.0
2010-12-22 15:30:00,83.92,84.0,83.9,83.93,51600.0,63.3617,63.4221,63.3466,63.3693,51600.0
2010-12-22 15:40:00,83.93,83.94,83.79,83.8,92900.0,63.3693,63.3768,63.2636,63.2711,92900.0
2010-12-22 15:50:00,83.8,83.96,83.79,83.93,105000.0,63.2711,63.3919,63.2636,63.3693,105000.0
2010-12-23 09:30:00,83.98,83.98,83.5,83.5,74400.0,63.407,63.407,63.0446,63.0446,74400.0
2010-12-23 09:40:00,83.54,83.74,83.5,83.54,96400.0,63.0748,63.2258,63.0446,63.0748,96400.0
2010-12-23 09:50:00,83.54,83.68,83.5,83.54,79500.0,63.0748,63.1805,63.0446,63.0748,79500.0
2010-12-23 10:00:00,83.53,83.57,83.51,83.55,39800.0,63.0673,63.0975,63.0522,63.0824,39800.0
2010-12-23 10:10:00,83.55,83.56,83.5,83.51,54000.0,63.0824,63.0899,63.0446,63.0522,54000.0
2010-12-23 10:20:00,83.52,83.57,83.4,83.51,97200.0,63.0597,63.0975,62.9691,63.0522,97200.0
2010-12-23 10:30:00,83.53,83.63,83.51,83.55,33800.0,63.0673,63.1428,63.0522,63.0824,33800.0
2010-12-23 10:40:00,83.53,83.54,83.38,83.4,39200.0,63.0673,63.0748,62.954,62.9691,39200.0
2010-12-23 10:50:00,83.4,83.47,83.4,83.43,40600.0,62.9691,63.022,62.9691,62.9918,40600.0
2010-12-23 11:00:00,83.42,83.51,83.37,83.37,39200.0,62.9842,63.0522,62.9465,62.9465,39200.0
2010-12-23 11:10:00,83.37,83.51,83.31,83.5,47100.0,62.9465,63.0522,62.9012,63.0446,47100.0
2010-12-23 11:20:00,83.49,83.51,83.39,83.51,24200.0,63.0371,63.0522,62.9616,63.0522,24200.0
2010-12-23 11:30:00,83.54,83.63,83.52,83.61,36200.0,63.0748,63.1428,63.0597,63.1277,36200.0
2010-12-23 11:40:00,83.6,83.61,83.52,83.6,12900.0,63.1201,63.1277,63.0597,63.1201,12900.0
2010-12-23 11:50:00,83.58,83.71,83.53,83.67,18200.0,63.105,63.2032,63.0673,63.173,18200.0
2010-12-23 12:00:00,83.68,83.8,83.62,83.66,45100.0,63.1805,63.2711,63.1352,63.1654,45100.0
2010-12-23 12:10:00,83.66,83.67,83.51,83.52,25700.0,63.1654,63.173,63.0522,63.0597,25700.0
2010-12-23 12:20:00,83.52,83.64,83.52,83.58,30600.0,63.0597,63.1503,63.0597,63.105,30600.0
2010-12-23 12:30:00,83.59,83.73,83.57,83.64,20300.0,63.1126,63.2183,63.0975,63.1503,20300.0
2010-12-23 12:40:00,83.63,83.65,83.54,83.61,17600.0,63.1428,63.1579,63.0748,63.1277,17600.0
2010-12-23 12:50:00,83.61,83.66,83.58,83.6,12700.0,63.1277,63.1654,63.105,63.1201,12700.0
2010-12-23 13:00:00,83.61,83.72,83.61,83.67,21000.0,63.1277,63.2107,63.1277,63.173,21000.0
2010-12-23 13:10:00,83.67,83.75,83.67,83.74,9900.0,63.173,63.2334,63.173,63.2258,9900.0
2010-12-23 13:20:00,83.74,83.77,83.64,83.69,22400.0,63.2258,63.2485,63.1503,63.1881,22400.0
2010-12-23 13:30:00,83.71,83.77,83.69,83.71,19100.0,63.2032,63.2485,63.1881,63.2032,19100.0
2010-12-23 13:40:00,83.72,83.72,83.6,83.63,14200.0,63.2107,63.2107,63.1201,63.1428,14200.0
2010-12-23 13:50:00,83.62,83.63,83.57,83.58,23900.0,63.1352,63.1428,63.0975,63.105,23900.0
2010-12-23 14:00:00,83.57,83.68,83.55,83.57,32600.0,63.0975,63.1805,63.0824,63.0975,32600.0
2010-12-23 14:10:00,83.58,83.58,83.45,83.46,28200.0,63.105,63.105,63.0069,63.0144,28200.0
2010-12-23 14:20:00,83.46,83.46,83.33,83.37,34300.0,63.0144,63.0144,62.9163,62.9465,34300.0
2010-12-23 14:30:00,83.37,83.46,83.37,83.44,36700.0,62.9465,63.0144,62.9465,62.9993,36700.0
2010-12-23 14:40:00,83.44,83.47,83.33,83.35,31100.0,62.9993,63.022,62.9163,62.9314,31100.0
2010-12-23 14:50:00,83.34,83.42,83.34,83.42,24700.0,62.9238,62.9842,62.9238,62.9842,24700.0
2010-12-23 15:00:00,83.43,83.51,83.37,83.48,41500.0,62.9918,63.0522,62.9465,63.0295,41500.0
2010-12-23 15:10:00,83.49,83.54,83.39,83.39,63200.0,63.0371,63.0748,62.9616,62.9616,63200.0
2010-12-23 15:20:00,83.39,83.44,83.35,83.39,43200.0,62.9616,62.9993,62.9314,62.9616,43200.0
2010-12-23 15:30:00,83.4,83.43,83.33,83.41,60900.0,62.9691,62.9918,62.9163,62.9767,60900.0
2010-12-23 15:40:00,83.41,83.47,83.38,83.46,74300.0,62.9767,63.022,62.954,63.0144,74300.0
2010-12-23 15:50:00,83.45,83.6,83.39,83.6,81500.0,63.0069,63.1201,62.9616,63.1201,81500.0
2010-12-27 09:30:00,83.24,83.34,83.0,83.25,58700.0,62.8483,62.9238,62.6671,62.8559,58700.0
2010-12-27 09:40:00,83.2,83.25,83.05,83.14,25600.0,62.8181,62.8559,62.7049,62.7728,25600.0
2010-12-27 09:50:00,83.12,83.16,83.0,83.1,42600.0,62.7577,62.7879,62.6671,62.7426,42600.0
2010-12-27 10:00:00,83.12,83.25,83.08,83.12,43200.0,62.7577,62.8559,62.7275,62.7577,43200.0
2010-12-27 10:10:00,83.13,83.3,83.1,83.13,33600.0,62.7653,62.8936,62.7426,62.7653,33600.0
2010-12-27 10:20:00,83.14,83.31,83.1,83.25,19700.0,62.7728,62.9012,62.7426,62.8559,19700.0
2010-12-27 10:30:00,83.26,83.26,83.12,83.14,20600.0,62.8634,62.8634,62.7577,62.7728,20600.0
2010-12-27 10:40:00,83.14,83.15,83.04,83.04,30800.0,62.7728,62.7804,62.6973,62.6973,30800.0
2010-12-27 10:50:00,83.05,83.14,83.04,83.12,19600.0,62.7049,62.7728,62.6973,62.7577,19600.0
2010-12-27 11:00:00,83.12,83.13,83.04,83.09,27700.0,62.7577,62.7653,62.6973,62.7351,27700.0
2010-12-27 11:10:00,83.06,83.12,83.06,83.09,18500.0,62.7124,62.7577,62.7124,62.7351,18500.0
2010-12-27 11:20:00,83.08,83.08,83.0,83.01,22400.0,62.7275,62.7275,62.6671,62.6747,22400.0
2010-12-27 11:30:00,83.02,83.05,83.01,83.01,16900.0,62.6822,62.7049,62.6747,62.6747,16900.0
2010-12-27 11:40:00,83.02,83.05,82.93,82.95,43200.0,62.6822,62.7049,62.6143,62.6294,43200.0
2010-12-27 11:50:00,82.94,83.03,82.94,83.0,23900.0,62.6218,62.6898,62.6218,62.6671,23900.0
2010-12-27 12:00:00,82.99,83.09,82.97,83.04,22600.0,62.6596,62.7351,62.6445,62.6973,22600.0
2010-12-27 12:10:00,83.03,83.09,82.97,82.97,21400.0,62.6898,62.7351,62.6445,62.6445,21400.0
2010-12-27 12:20:00,82.97,83.04,82.96,82.97,14800.0,62.6445,62.6973,62.6369,62.6445,14800.0
2010-12-27 12:30:00,82.98,83.0,82.93,82.94,18600.0,62.652,62.6671,62.6143,62.6218,18600.0
2010-12-27 12:40:00,82.93,82.96,82.93,82.93,13400.0,62.6143,62.6369,62.6143,62.6143,13400.0
2010-12-27 12:50:00,82.93,83.07,82.93,83.05,34900.0,62.6143,62.72,62.6143,62.7049,34900.0
2010-12-27 13:00:00,83.07,83.07,82.97,83.02,21600.0,62.72,62.72,62.6445,62.6822,21600.0
2010-12-27 13:10:00,83.01,83.11,83.0,83.07,31900.0,62.6747,62.7502,62.6671,62.72,31900.0
2010-12-27 13:20:00,83.09,83.25,83.03,83.21,67700.0,62.7351,62.8559,62.6898,62.8257,67700.0
2010-12-27 13:30:00,83.22,83.25,83.18,83.25,28000.0,62.8332,62.8559,62.803,62.8559,28000.0
2010-12-27 13:40:00,83.24,83.48,83.23,83.48,62600.0,62.8483,63.0295,62.8408,63.0295,62600.0
2010-12-27 13:50:00,83.48,83.76,83.47,83.76,74400.0,63.0295,63.2409,63.022,63.2409,74400.0
2010-12-27 14:00:00,83.75,83.75,83.51,83.66,41400.0,63.2334,63.2334,63.0522,63.1654,41400.0
2010-12-27 14:10:00,83.64,83.73,83.58,83.6,57000.0,63.1503,63.2183,63.105,63.1201,57000.0
2010-12-27 14:20:00,83.6,83.62,83.5,83.55,63800.0,63.1201,63.1352,63.0446,63.0824,63800.0
2010-12-27 14:30:00,83.55,83.61,83.52,83.57,74200.0,63.0824,63.1277,63.0597,63.0975,74200.0
2010-12-27 14:40:00,83.57,83.6,83.5,83.58,21900.0,63.0975,63.1201,63.0446,63.105,21900.0
2010-12-27 14:50:00,83.57,83.6,83.42,83.49,27700.0,63.0975,63.1201,62.9842,63.0371,27700.0
2010-12-27 15:00:00,83.49,83.57,83.42,83.48,22200.0,63.0371,63.0975,62.9842,63.0295,22200.0
2010-12-27 15:10:00,83.48,83.53,83.46,83.51,44900.0,63.0295,63.0673,63.0144,63.0522,44900.0
2010-12-27 15:20:00,83.5,83.58,83.48,83.52,29600.0,63.0446,63.105,63.0295,63.0597,29600.0
2010-12-27 15:30:00,83.53,83.55,83.45,83.48,40600.0,63.0673,63.0824,63.0069,63.0295,40600.0
2010-12-27 15:40:00,83.48,83.6,83.47,83.52,53000.0,63.0295,63.1201,63.022,63.0597,53000.0
2010-12-27 15:50:00,83.52,83.59,83.5,83.58,90000.0,63.0597,63.1126,63.0446,63.105,90000.0
2010-12-28 09:30:00,83.81,83.98,83.5,83.54,80300.0,63.2787,63.407,63.0446,63.0748,80300.0
2010-12-28 09:40:00,83.58,83.65,83.31,83.33,38300.0,63.105,63.1579,62.9012,62.9163,38300.0
2010-12-28 09:50:00,83.35,83.46,83.33,83.36,33100.0,62.9314,63.0144,62.9163,62.9389,33100.0
2010-12-28 10:00:00,83.34,83.38,83.2,83.28,56700.0,62.9238,62.954,62.8181,62.8785,56700.0
2010-12-28 10:10:00,83.31,83.33,83.05,83.15,39400.0,62.9012,62.9163,62.7049,62.7804,39400.0
2010-12-28 10:20:00,83.16,83.34,83.14,83.31,52200.0,62.7879,62.9238,62.7728,62.9012,52200.0
2010-12-28 10:30:00,83.31,83.31,83.18,83.23,126600.0,62.9012,62.9012,62.803,62.8408,126600.0
2010-12-28 10:40:00,83.24,83.28,83.14,83.15,61100.0,62.8483,62.8785,62.7728,62.7804,61100.0
2010-12-28 10:50:00,83.17,83.19,83.01,83.03,44400.0,62.7955,62.8106,62.6747,62.6898,44400.0
2010-12-28 11:00:00,83.02,83.29,83.0,83.28,46400.0,62.6822,62.8861,62.6671,62.8785,46400.0
2010-12-28 11:10:00,83.27,83.38,83.21,83.36,35500.0,62.871,62.954,62.8257,62.9389,35500.0
2010-12-28 11:20:00,83.36,83.47,83.35,83.42,41500.0,62.9389,63.022,62.9314,62.9842,41500.0
2010-12-28 11:30:00,83.42,83.49,83.33,83.46,31500.0,62.9842,63.0371,62.9163,63.0144,31500.0
2010-12-28 11:40:00,83.46,83.5,83.39,83.4,33100.0,63.0144,63.0446,62.9616,62.9691,33100.0
2010-12-28 11:50:00,83.4,83.47,83.39,83.41,16900.0,62.9691,63.022,62.9616,62.9767,16900.0
2010-12-28 12:00:00,83.4,83.47,83.4,83.43,17800.0,62.9691,63.022,62.9691,62.9918,17800.0
2010-12-28 12:10:00,83.43,83.53,83.43,83.5,17000.0,62.9918,63.0673,62.9918,63.0446,17000.0
2010-12-28 12:20:00,83.5,83.53,83.48,83.5,13900.0,63.0446,63.0673,63.0295,63.0446,13900.0
2010-12-28 12:30:00,83.49,83.55,83.49,83.54,29400.0,63.0371,63.0824,63.0371,63.0748,29400.0
2010-12-28 12:40:00,83.54,83.54,83.48,83.5,17400.0,63.0748,63.0748,63.0295,63.0446,17400.0
2010-12-28 12:50:00,83.5,83.56,83.49,83.54,13400.0,63.0446,63.0899,63.0371,63.0748,13400.0
2010-12-28 13:00:00,83.54,83.6,83.48,83.56,18700.0,63.0748,63.1201,63.0295,63.0899,18700.0
2010-12-28 13:10:00,83.57,83.65,83.5,83.64,27100.0,63.0975,63.1579,63.0446,63.1503,27100.0
2010-12-28 13:20:00,83.64,83.64,83.58,83.61,10400.0,63.1503,63.1503,63.105,63.1277,10400.0
2010-12-28 13:30:00,83.6,83.65,83.59,83.63,35000.0,63.1201,63.1579,63.1126,63.1428,35000.0
2010-12-28 13:40:00,83.63,83.64,83.6,83.6,12700.0,63.1428,63.1503,63.1201,63.1201,12700.0
2010-12-28 13:50:00,83.59,83.61,83.56,83.58,13800.0,63.1126,63.1277,63.0899,63.105,13800.0
2010-12-28 14:00:00,83.56,83.58,83.48,83.49,15400.0,63.0899,63.105,63.0295,63.0371,15400.0
2010-12-28 14:10:00,83.5,83.59,83.49,83.53,15700.0,63.0446,63.1126,63.0371,63.0673,15700.0
2010-12-28 14:20:00,83.54,83.59,83.53,83.56,17200.0,63.0748,63.1126,63.0673,63.0899,17200.0
2010-12-28 14:30:00,83.55,83.58,83.48,83.48,12500.0,63.0824,63.105,63.0295,63.0295,12500.0
2010-12-28 14:40:00,83.48,83.53,83.47,83.51,14000.0,63.0295,63.0673,63.022,63.0522,14000.0
2010-12-28 14:50:00,83.53,83.55,83.49,83.5,25000.0,63.0673,63.0824,63.0371,63.0446,25000.0
2010-12-28 15:00:00,83.49,83.51,83.47,83.5,37800.0,63.0371,63.0522,63.022,63.0446,37800.0
2010-12-28 15:10:00,83.51,83.51,83.35,83.4,42000.0,63.0522,63.0522,62.9314,62.9691,42000.0
2010-12-28 15:20:00,83.39,83.41,83.35,83.39,34900.0,62.9616,62.9767,62.9314,62.9616,34900.0
2010-12-28 15:30:00,83.38,83.47,83.38,83.45,46200.0,62.954,63.022,62.954,63.0069,46200.0
2010-12-28 15:40:00,83.44,83.55,83.44,83.52,49100.0,62.9993,63.0824,62.9993,63.0597,49100.0
2010-12-28 15:50:00,83.51,83.55,83.49,83.54,83100.0,63.0522,63.0824,63.0371,63.0748,83100.0
2010-12-29 09:30:00,83.61,83.81,83.4,83.8,171300.0,63.3929,63.5445,63.2337,63.5369,171300.0
2010-12-29 09:40:00,83.77,83.8,83.54,83.6,98900.0,63.5142,63.5369,63.3398,63.3853,98900.0
2010-12-29 09:50:00,83.62,83.75,83.55,83.68,27400.0,63.4005,63.499,63.3474,63.446,27400.0
2010-12-29 10:00:00,83.7,83.81,83.63,83.76,38500.0,63.4611,63.5445,63.4081,63.5066,38500.0
2010-12-29 10:10:00,83.74,83.77,83.65,83.71,17400.0,63.4915,63.5142,63.4232,63.4687,17400.0
2010-12-29 10:20:00,83.7,83.71,83.57,83.63,16000.0,63.4611,63.4687,63.3626,63.4081,16000.0
2010-12-29 10:30:00,83.58,83.64,83.47,83.47,30000.0,63.3701,63.4156,63.2867,63.2867,30000.0
2010-12-29 10:40:00,83.48,83.57,83.38,83.57,21900.0,63.2943,63.3626,63.2185,63.3626,21900.0
2010-12-29 10:50:00,83.56,83.72,83.56,83.66,40600.0,63.355,63.4763,63.355,63.4308,40600.0
2010-12-29 11:00:00,83.66,83.73,83.58,83.62,28800.0,63.4308,63.4839,63.3701,63.4005,28800.0
2010-12-29 11:10:00,83.61,83.7,83.58,83.61,17600.0,63.3929,63.4611,63.3701,63.3929,17600.0
2010-12-29 11:20:00,83.6,83.74,83.58,83.7,38400.0,63.3853,63.4915,63.3701,63.4611,38400.0
2010-12-29 11:30:00,83.69,83.71,83.6,83.67,14800.0,63.4535,63.4687,63.3853,63.4384,14800.0
2010-12-29 11:40:00,83.64,83.66,83.53,83.55,13700.0,63.4156,63.4308,63.3322,63.3474,13700.0
2010-12-29 11:50:00,83.56,83.72,83.55,83.69,45300.0,63.355,63.4763,63.3474,63.4535,45300.0
2010-12-29 12:00:00,83.7,83.72,83.6,83.63,18800.0,63.4611,63.4763,63.3853,63.4081,18800.0
2010-12-29 12:10:00,83.62,83.69,83.6,83.65,10200.0,63.4005,63.4535,63.3853,63.4232,10200.0
2010-12-29 12:20:00,83.65,83.69,83.59,83.6,17000.0,63.4232,63.4535,63.3777,63.3853,17000.0
2010-12-29 12:30:00,83.6,83.68,83.57,83.64,18700.0,63.3853,63.446,63.3626,63.4156,18700.0
2010-12-29 12:40:00,83.65,83.67,83.6,83.6,21400.0,63.4232,63.4384,63.3853,63.3853,21400.0
2010-12-29 12:50:00,83.62,83.63,83.54,83.62,13700.0,63.4005,63.4081,63.3398,63.4005,13700.0
2010-12-29 13:00:00,83.62,83.67,83.6,83.64,27300.0,63.4005,63.4384,63.3853,63.4156,27300.0
2010-12-29 13:10:00,83.64,83.67,83.61,83.61,15800.0,63.4156,63.4384,63.3929,63.3929,15800.0
2010-12-29 13:20:00,83.62,83.63,83.56,83.61,23700.0,63.4005,63.4081,63.355,63.3929,23700.0
2010-12-29 13:30:00,83.62,83.62,83.51,83.56,26300.0,63.4005,63.4005,63.3171,63.355,26300.0
2010-12-29 13:40:00,83.56,83.62,83.56,83.58,31000.0,63.355,63.4005,63.355,63.3701,31000.0
2010-12-29 13:50:00,83.57,83.57,83.51,83.54,18000.0,63.3626,63.3626,63.3171,63.3398,18000.0
2010-12-29 14:00:00,83.55,83.57,83.48,83.49,23900.0,63.3474,63.3626,63.2943,63.3019,23900.0
2010-12-29 14:10:00,83.5,83.54,83.48,83.51,16200.0,63.3095,63.3398,63.2943,63.3171,16200.0
2010-12-29 14:20:00,83.5,83.53,83.45,83.49,25900.0,63.3095,63.3322,63.2716,63.3019,25900.0
2010-12-29 14:30:00,83.49,83.52,83.48,83.49,26900.0,63.3019,63.3247,63.2943,63.3019,26900.0
2010-12-29 14:40:00,83.49,83.52,83.48,83.49,18200.0,63.3019,63.3247,63.2943,63.3019,18200.0
2010-12-29 14:50:00,83.5,83.53,83.48,83.48,19000.0,63.3095,63.3322,63.2943,63.2943,19000.0
2010-12-29 15:00:00,83.47,83.51,83.45,83.48,34500.0,63.2867,63.3171,63.2716,63.2943,34500.0
2010-12-29 15:10:00,83.47,83.55,83.45,83.53,29100.0,63.2867,63.3474,63.2716,63.3322,29100.0
2010-12-29 15:20:00,83.52,83.56,83.48,83.55,32500.0,63.3247,63.355,63.2943,63.3474,32500.0
2010-12-29 15:30:00,83.55,83.58,83.54,83.56,32500.0,63.3474,63.3701,63.3398,63.355,32500.0
2010-12-29 15:40:00,83.56,83.6,83.45,83.45,86500.0,63.355,63.3853,63.2716,63.2716,86500.0
2010-12-29 15:50:00,83.45,83.49,83.31,83.35,147100.0,63.2716,63.3019,63.1654,63.1958,147100.0
2010-12-30 09:30:00,83.36,83.49,83.05,83.4,125500.0,63.2033,63.3019,62.9683,63.2337,125500.0
2010-12-30 09:40:00,83.41,83.85,83.36,83.66,107100.0,63.2412,63.5749,63.2033,63.4308,107100.0
2010-12-30 09:50:00,83.66,83.79,83.51,83.55,36500.0,63.4308,63.5294,63.3171,63.3474,36500.0
2010-12-30 10:00:00,83.56,83.62,83.49,83.58,25100.0,63.355,63.4005,63.3019,63.3701,25100.0
2010-12-30 10:10:00,83.55,83.55,83.16,83.27,65500.0,63.3474,63.3474,63.0517,63.1351,65500.0
2010-12-30 10:20:00,83.24,83.45,83.24,83.42,31500.0,63.1124,63.2716,63.1124,63.2488,31500.0
2010-12-30 10:30:00,83.42,83.49,83.32,83.48,35500.0,63.2488,63.3019,63.173,63.2943,35500.0
2010-12-30 10:40:00,83.48,83.56,83.48,83.56,23600.0,63.2943,63.355,63.2943,63.355,23600.0
2010-12-30 10:50:00,83.55,83.58,83.42,83.45,33500.0,63.3474,63.3701,63.2488,63.2716,33500.0
2010-12-30 11:00:00,83.45,83.56,83.37,83.37,31400.0,63.2716,63.355,63.2109,63.2109,31400.0
2010-12-30 11:10:00,83.36,83.41,83.27,83.37,32000.0,63.2033,63.2412,63.1351,63.2109,32000.0
2010-12-30 11:20:00,83.36,83.42,83.27,83.42,22900.0,63.2033,63.2488,63.1351,63.2488,22900.0
2010-12-30 11:30:00,83.42,83.44,83.3,83.35,32000.0,63.2488,63.264,63.1578,63.1958,32000.0
2010-12-30 11:40:00,83.37,83.4,83.31,83.37,15300.0,63.2109,63.2337,63.1654,63.2109,15300.0
2010-12-30 11:50:00,83.38,83.38,83.19,83.24,43000.0,63.2185,63.2185,63.0744,63.1124,43000.0
2010-12-30 12:00:00,83.27,83.42,83.26,83.41,11900.0,63.1351,63.2488,63.1275,63.2412,11900.0
2010-12-30 12:10:00,83.42,83.5,83.34,83.34,21400.0,63.2488,63.3095,63.1882,63.1882,21400.0
2010-12-30 12:20:00,83.34,83.42,83.32,83.41,13700.0,63.1882,63.2488,63.173,63.2412,13700.0
2010-12-30 12:30:00,83.41,83.42,83.35,83.36,11800.0,63.2412,63.2488,63.1958,63.2033,11800.0
2010-12-30 12:40:00,83.35,83.35,83.29,83.33,10800.0,63.1958,63.1958,63.1503,63.1806,10800.0
2010-12-30 12:50:00,83.32,83.36,83.25,83.36,15700.0,63.173,63.2033,63.1199,63.2033,15700.0
2010-12-30 13:00:00,83.35,83.35,83.29,83.31,8700.0,63.1958,63.1958,63.1503,63.1654,8700.0
2010-12-30 13:10:00,83.29,83.38,83.29,83.38,17000.0,63.1503,63.2185,63.1503,63.2185,17000.0
2010-12-30 13:20:00,83.38,83.4,83.36,83.38,15100.0,63.2185,63.2337,63.2033,63.2185,15100.0
2010-12-30 13:30:00,83.36,83.4,83.34,83.38,8300.0,63.2033,63.2337,63.1882,63.2185,8300.0
2010-12-30 13:40:00,83.38,83.4,83.35,83.39,15100.0,63.2185,63.2337,63.1958,63.2261,15100.0
2010-12-30 13:50:00,83.39,83.45,83.38,83.43,17100.0,63.2261,63.2716,63.2185,63.2564,17100.0
2010-12-30 14:00:00,83.43,83.5,83.42,83.49,29100.0,63.2564,63.3095,63.2488,63.3019,29100.0
2010-12-30 14:10:00,83.49,83.58,83.49,83.55,23500.0,63.3019,63.3701,63.3019,63.3474,23500.0
2010-12-30 14:20:00,83.57,83.59,83.54,83.54,13300.0,63.3626,63.3777,63.3398,63.3398,13300.0
2010-12-30 14:30:00,83.54,83.6,83.54,83.58,15400.0,63.3398,63.3853,63.3398,63.3701,15400.0
2010-12-30 14:40:00,83.57,83.58,83.48,83.48,12700.0,63.3626,63.3701,63.2943,63.2943,12700.0
2010-12-30 14:50:00,83.49,83.55,83.45,83.51,16300.0,63.3019,63.3474,63.2716,63.3171,16300.0
2010-12-30 15:00:00,83.53,83.53,83.4,83.43,20400.0,63.3322,63.3322,63.2337,63.2564,20400.0
2010-12-30 15:10:00,83.45,83.48,83.41,83.46,27400.0,63.2716,63.2943,63.2412,63.2792,27400.0
2010-12-30 15:20:00,83.44,83.52,83.39,83.5,39100.0,63.264,63.3247,63.2261,63.3095,39100.0
2010-12-30 15:30:00,83.5,83.57,83.43,83.52,35000.0,63.3095,63.3626,63.2564,63.3247,35000.0
2010-12-30 15:40:00,83.51,83.51,83.32,83.45,63000.0,63.3171,63.3171,63.173,63.2716,63000.0
2010-12-30 15:50:00,83.45,83.46,83.3,83.32,93200.0,63.2716,63.2792,63.1578,63.173,93200.0
2010-12-31 09:30:00,83.25,83.29,83.14,83.15,154200.0,63.1199,63.1503,63.0365,63.0441,154200.0
2010-12-31 09:40:00,83.15,83.15,83.0,83.12,43800.0,63.0441,63.0441,62.9304,63.0214,43800.0
2010-12-31 09:50:00,83.1,83.14,83.02,83.07,39500.0,63.0062,63.0365,62.9456,62.9835,39500.0
2010-12-31 10:00:00,83.09,83.16,83.0,83.12,26900.0,62.9986,63.0517,62.9304,63.0214,26900.0
2010-12-31 10:10:00,83.15,83.18,83.08,83.12,15100.0,63.0441,63.0669,62.991,63.0214,15100.0
2010-12-31 10:20:00,83.13,83.23,83.11,83.22,13000.0,63.029,63.1048,63.0138,63.0972,13000.0
2010-12-31 10:30:00,83.2,83.22,83.04,83.13,8900.0,63.082,63.0972,62.9607,63.029,8900.0
2010-12-31 10:40:00,83.16,83.21,83.03,83.09,58600.0,63.0517,63.0896,62.9531,62.9986,58600.0
2010-12-31 10:50:00,83.1,83.17,83.07,83.08,10600.0,63.0062,63.0593,62.9835,62.991,10600.0
2010-12-31 11:00:00,83.09,83.17,83.03,83.04,15600.0,62.9986,63.0593,62.9531,62.9607,15600.0
2010-12-31 11:10:00,83.03,83.17,83.0,83.07,18900.0,62.9531,63.0593,62.9304,62.9835,18900.0
2010-12-31 11:20:00,83.07,83.16,83.07,83.13,14400.0,62.9835,63.0517,62.9835,63.029,14400.0
2010-12-31 11:30:00,83.12,83.12,83.01,83.03,20400.0,63.0214,63.0214,62.938,62.9531,20400.0
2010-12-31 11:40:00,83.02,83.09,83.02,83.02,17700.0,62.9456,62.9986,62.9456,62.9456,17700.0
2010-12-31 11:50:00,83.01,83.08,83.0,83.05,17800.0,62.938,62.991,62.9304,62.9683,17800.0
2010-12-31 12:00:00,83.03,83.03,82.96,83.0,17200.0,62.9531,62.9531,62.9001,62.9304,17200.0
2010-12-31 12:10:00,83.02,83.03,82.93,82.96,14000.0,62.9456,62.9531,62.8773,62.9001,14000.0
2010-12-31 12:20:00,82.98,82.99,82.93,82.99,11300.0,62.9152,62.9228,62.8773,62.9228,11300.0
2010-12-31 12:30:00,82.96,82.98,82.92,82.92,12400.0,62.9001,62.9152,62.8697,62.8697,12400.0
2010-12-31 12:40:00,82.93,82.93,82.77,82.77,30300.0,62.8773,62.8773,62.756,62.756,30300.0
2010-12-31 12:50:00,82.8,82.89,82.77,82.89,14200.0,62.7787,62.847,62.756,62.847,14200.0
2010-12-31 13:00:00,82.88,82.91,82.75,82.81,14400.0,62.8394,62.8622,62.7408,62.7863,14400.0
2010-12-31 13:10:00,82.82,82.87,82.78,82.79,11800.0,62.7939,62.8318,62.7636,62.7712,11800.0
2010-12-31 13:20:00,82.79,82.8,82.75,82.75,23600.0,62.7712,62.7787,62.7408,62.7408,23600.0
2010-12-31 13:30:00,82.77,82.82,82.76,82.8,12800.0,62.756,62.7939,62.7484,62.7787,12800.0
2010-12-31 13:40:00,82.81,82.85,82.75,82.76,14800.0,62.7863,62.8167,62.7408,62.7484,14800.0
2010-12-31 13:50:00,82.77,82.82,82.75,82.81,17100.0,62.756,62.7939,62.7408,62.7863,17100.0
2010-12-31 14:00:00,82.82,82.86,82.76,82.83,23800.0,62.7939,62.8242,62.7484,62.8015,23800.0
2010-12-31 14:10:00,82.84,82.9,82.8,82.88,19800.0,62.8091,62.8546,62.7787,62.8394,19800.0
2010-12-31 14:20:00,82.89,82.89,82.77,82.78,15300.0,62.847,62.847,62.756,62.7636,15300.0
2010-12-31 14:30:00,82.77,82.96,82.77,82.96,35700.0,62.756,62.9001,62.756,62.9001,35700.0
2010-12-31 14:40:00,82.96,83.08,82.96,83.03,23000.0,62.9001,62.991,62.9001,62.9531,23000.0
2010-12-31 14:50:00,83.02,83.02,82.91,83.02,18600.0,62.9456,62.9456,62.8622,62.9456,18600.0
2010-12-31 15:00:00,83.04,83.07,83.02,83.07,20700.0,62.9607,62.9835,62.9456,62.9835,20700.0
2010-12-31 15:10:00,83.08,83.13,83.04,83.12,19200.0,62.991,63.029,62.9607,63.0214,19200.0
2010-12-31 15:20:00,83.12,83.14,83.1,83.14,16100.0,63.0214,63.0365,63.0062,63.0365,16100.0
2010-12-31 15:30:00,83.14,83.15,83.05,83.14,17800.0,63.0365,63.0441,62.9683,63.0365,17800.0
2010-12-31 15:40:00,83.14,83.15,82.88,82.93,51100.0,63.0365,63.0441,62.8394,62.8773,51100.0
2010-12-31 15:50:00,82.94,83.11,82.88,83.1,109200.0,62.8849,63.0138,62.8394,63.0062,109200.0
2011-01-03 09:30:00,83.93,84.08,83.73,83.83,189300.0,63.6355,63.7492,63.4839,63.5597,189300.0
2011-01-03 09:40:00,83.87,83.98,83.73,83.94,151000.0,63.59,63.6734,63.4839,63.6431,151000.0
2011-01-03 09:50:00,83.94,84.39,83.93,84.35,103400.0,63.6431,63.9843,63.6355,63.954,103400.0
2011-01-03 10:00:00,84.37,84.38,84.23,84.31,102600.0,63.9691,63.9767,63.863,63.9236,102600.0
2011-01-03 10:10:00,84.28,84.43,84.27,84.43,90100.0,63.9009,64.0146,63.8933,64.0146,90100.0
2011-01-03 10:20:00,84.43,84.48,84.39,84.41,45000.0,64.0146,64.0525,63.9843,63.9994,45000.0
2011-01-03 10:30:00,84.41,84.5,84.3,84.32,90700.0,63.9994,64.0677,63.916,63.9312,90700.0
2011-01-03 10:40:00,84.34,84.64,84.32,84.56,56100.0,63.9464,64.1738,63.9312,64.1132,56100.0
2011-01-03 10:50:00,84.53,84.72,84.53,84.69,62100.0,64.0904,64.2345,64.0904,64.2117,62100.0
2011-01-03 11:00:00,84.69,84.75,84.64,84.64,52400.0,64.2117,64.2572,64.1738,64.1738,52400.0
2011-01-03 11:10:00,84.65,84.73,84.59,84.71,51000.0,64.1814,64.2421,64.1359,64.2269,51000.0
2011-01-03 11:20:00,84.71,84.72,84.6,84.64,52200.0,64.2269,64.2345,64.1435,64.1738,52200.0
2011-01-03 11:30:00,84.65,84.73,84.59,84.69,40800.0,64.1814,64.2421,64.1359,64.2117,40800.0
2011-01-03 11:40:00,84.69,84.69,84.55,84.62,51100.0,64.2117,64.2117,64.1056,64.1587,51100.0
2011-01-03 11:50:00,84.62,84.69,84.6,84.68,44800.0,64.1587,64.2117,64.1435,64.2042,44800.0
2011-01-03 12:00:00,84.68,84.71,84.61,84.67,39500.0,64.2042,64.2269,64.1511,64.1966,39500.0
2011-01-03 12:10:00,84.67,84.67,84.55,84.55,26200.0,64.1966,64.1966,64.1056,64.1056,26200.0
2011-01-03 12:20:00,84.56,84.6,84.52,84.52,21400.0,64.1132,64.1435,64.0828,64.0828,21400.0
2011-01-03 12:30:00,84.52,84.54,84.5,84.51,26200.0,64.0828,64.098,64.0677,64.0753,26200.0
2011-01-03 12:40:00,84.52,84.56,84.5,84.55,26000.0,64.0828,64.1132,64.0677,64.1056,26000.0
2011-01-03 12:50:00,84.55,84.56,84.39,84.44,53600.0,64.1056,64.1132,63.9843,64.0222,53600.0
2011-01-03 13:00:00,84.45,84.5,84.44,84.48,25900.0,64.0298,64.0677,64.0222,64.0525,25900.0
2011-01-03 13:10:00,84.49,84.51,84.23,84.27,56000.0,64.0601,64.0753,63.863,63.8933,56000.0
2011-01-03 13:20:00,84.27,84.3,84.23,84.29,29100.0,63.8933,63.916,63.863,63.9085,29100.0
2011-01-03 13:30:00,84.29,84.41,84.26,84.38,44400.0,63.9085,63.9994,63.8857,63.9767,44400.0
2011-01-03 13:40:00,84.39,84.48,84.36,84.46,21300.0,63.9843,64.0525,63.9615,64.0374,21300.0
2011-01-03 13:50:00,84.45,84.49,84.39,84.4,54500.0,64.0298,64.0601,63.9843,63.9919,54500.0
2011-01-03 14:00:00,84.41,84.42,84.3,84.32,48300.0,63.9994,64.007,63.916,63.9312,48300.0
2011-01-03 14:10:00,84.33,84.37,84.22,84.29,41200.0,63.9388,63.9691,63.8554,63.9085,41200.0
2011-01-03 14:20:00,84.3,84.35,84.17,84.17,34700.0,63.916,63.954,63.8175,63.8175,34700.0
2011-01-03 14:30:00,84.16,84.35,84.15,84.24,63300.0,63.8099,63.954,63.8023,63.8706,63300.0
2011-01-03 14:40:00,84.23,84.32,84.15,84.32,48300.0,63.863,63.9312,63.8023,63.9312,48300.0
2011-01-03 14:50:00,84.32,84.33,84.26,84.27,27500.0,63.9312,63.9388,63.8857,63.8933,27500.0
2011-01-03 15:00:00,84.26,84.29,84.12,84.14,57100.0,63.8857,63.9085,63.7796,63.7947,57100.0
2011-01-03 15:10:00,84.13,84.15,83.89,83.95,107600.0,63.7872,63.8023,63.6052,63.6507,107600.0
2011-01-03 15:20:00,83.95,84.02,83.74,83.75,115100.0,63.6507,63.7038,63.4915,63.499,115100.0
2011-01-03 15:30:00,83.74,83.85,83.57,83.58,163300.0,63.4915,63.5749,63.3626,63.3701,163300.0
2011-01-03 15:40:00,83.59,83.81,83.46,83.76,212400.0,63.3777,63.5445,63.2792,63.5066,212400.0
2011-01-03 15:50:00,83.76,83.82,83.55,83.58,260100.0,63.5066,63.5521,63.3474,63.3701,260100.0
2011-01-04 09:30:00,84.12,84.12,83.51,83.51,115100.0,63.7796,63.7796,63.3171,63.3171,115100.0
2011-01-04 09:40:00,83.53,83.59,83.26,83.3,108100.0,63.3322,63.3777,63.1275,63.1578,108100.0
2011-01-04 09:50:00,83.29,83.44,83.25,83.27,98400.0,63.1503,63.264,63.1199,63.1351,98400.0
2011-01-04 10:00:00,83.27,83.35,82.98,83.13,80600.0,63.1351,63.1958,62.9152,63.029,80600.0
2011-01-04 10:10:00,83.14,83.34,83.12,83.32,68600.0,63.0365,63.1882,63.0214,63.173,68600.0
2011-01-04 10:20:00,83.32,83.45,83.25,83.27,43700.0,63.173,63.2716,63.1199,63.1351,43700.0
2011-01-04 10:30:00,83.3,83.42,83.21,83.37,62300.0,63.1578,63.2488,63.0896,63.2109,62300.0
2011-01-04 10:40:00,83.36,83.48,83.22,83.24,119800.0,63.2033,63.2943,63.0972,63.1124,119800.0
2011-01-04 10:50:00,83.24,83.35,83.03,83.1,71700.0,63.1124,63.1958,62.9531,63.0062,71700.0
2011-01-04 11:00:00,83.11,83.17,82.75,82.75,71100.0,63.0138,63.0593,62.7408,62.7408,71100.0
2011-01-04 11:10:00,82.76,82.82,82.65,82.73,163100.0,62.7484,62.7939,62.665,62.7257,163100.0
2011-01-04 11:20:00,82.75,82.88,82.65,82.67,109300.0,62.7408,62.8394,62.665,62.6802,109300.0
2011-01-04 11:30:00,82.68,82.76,82.53,82.64,43900.0,62.6878,62.7484,62.574,62.6574,43900.0
2011-01-04 11:40:00,82.64,82.65,82.55,82.58,56500.0,62.6574,62.665,62.5892,62.6119,56500.0
2011-01-04 11:50:00,82.59,82.61,82.37,82.37,63800.0,62.6195,62.6347,62.4527,62.4527,63800.0
2011-01-04 12:00:00,82.37,82.43,82.12,82.14,159200.0,62.4527,62.4982,62.2632,62.2783,159200.0
2011-01-04 12:10:00,82.13,82.29,82.13,82.17,37800.0,62.2708,62.3921,62.2708,62.3011,37800.0
2011-01-04 12:20:00,82.18,82.2,81.85,81.88,95700.0,62.3087,62.3238,62.0585,62.0812,95700.0
2011-01-04 12:30:00,81.89,82.05,81.87,81.96,57800.0,62.0888,62.2101,62.0736,62.1419,57800.0
2011-01-04 12:40:00,81.96,81.98,81.8,81.92,55200.0,62.1419,62.157,62.0206,62.1115,55200.0
2011-01-04 12:50:00,81.93,82.08,81.93,82.05,58200.0,62.1191,62.2328,62.1191,62.2101,58200.0
2011-01-04 13:00:00,82.04,82.17,82.03,82.09,49700.0,62.2025,62.3011,62.1949,62.2404,49700.0
2011-01-04 13:10:00,82.08,82.32,82.08,82.26,38300.0,62.2328,62.4148,62.2328,62.3693,38300.0
2011-01-04 13:20:00,82.28,82.29,82.18,82.25,36400.0,62.3845,62.3921,62.3087,62.3617,36400.0
2011-01-04 13:30:00,82.24,82.41,82.24,82.38,31000.0,62.3542,62.4831,62.3542,62.4603,31000.0
2011-01-04 13:40:00,82.38,82.46,82.37,82.43,31300.0,62.4603,62.521,62.4527,62.4982,31300.0
2011-01-04 13:50:00,82.4,82.4,82.28,82.28,23500.0,62.4755,62.4755,62.3845,62.3845,23500.0
2011-01-04 14:00:00,82.27,82.49,82.25,82.49,43900.0,62.3769,62.5437,62.3617,62.5437,43900.0
2011-01-04 14:10:00,82.49,82.58,82.43,82.54,46900.0,62.5437,62.6119,62.4982,62.5816,46900.0
2011-01-04 14:20:00,82.53,82.69,82.53,82.65,42300.0,62.574,62.6953,62.574,62.665,42300.0
2011-01-04 14:30:00,82.66,82.67,82.5,82.51,39800.0,62.6726,62.6802,62.5513,62.5589,39800.0
2011-01-04 14:40:00,82.52,82.6,82.5,82.54,44000.0,62.5665,62.6271,62.5513,62.5816,44000.0
2011-01-04 14:50:00,82.54,82.56,82.48,82.54,38900.0,62.5816,62.5968,62.5361,62.5816,38900.0
2011-01-04 15:00:00,82.55,82.65,82.48,82.51,52800.0,62.5892,62.665,62.5361,62.5589,52800.0
2011-01-04 15:10:00,82.51,82.65,82.47,82.65,65500.0,62.5589,62.665,62.5285,62.665,65500.0
2011-01-04 15:20:00,82.65,82.87,82.62,82.76,66800.0,62.665,62.8318,62.6423,62.7484,66800.0
2011-01-04 15:30:00,82.76,82.76,82.55,82.57,109600.0,62.7484,62.7484,62.5892,62.6044,109600.0
2011-01-04 15:40:00,82.58,82.86,82.51,82.85,144200.0,62.6119,62.8242,62.5589,62.8167,144200.0
2011-01-04 15:50:00,82.86,83.06,82.84,82.95,198800.0,62.8242,62.9759,62.8091,62.8925,198800.0
2011-01-05 09:30:00,82.42,82.79,82.28,82.79,106500.0,62.4906,62.7712,62.3845,62.7712,106500.0
2011-01-05 09:40:00,82.75,83.02,82.73,82.96,93600.0,62.7408,62.9456,62.7257,62.9001,93600.0
2011-01-05 09:50:00,82.96,83.17,82.8,82.95,86700.0,62.9001,63.0593,62.7787,62.8925,86700.0
2011-01-05 10:00:00,82.95,83.34,82.81,83.33,73700.0,62.8925,63.1882,62.7863,63.1806,73700.0
2011-01-05 10:10:00,83.33,83.4,83.2,83.38,61000.0,63.1806,63.2337,63.082,63.2185,61000.0
2011-01-05 10:20:00,83.39,83.51,83.35,83.47,59300.0,63.2261,63.3171,63.1958,63.2867,59300.0
2011-01-05 10:30:00,83.46,83.49,83.19,83.39,46900.0,63.2792,63.3019,63.0744,63.2261,46900.0
2011-01-05 10:40:00,83.4,83.61,83.38,83.6,94300.0,63.2337,63.3929,63.2185,63.3853,94300.0
2011-01-05 10:50:00,83.61,83.75,83.57,83.58,77000.0,63.3929,63.499,63.3626,63.3701,77000.0
2011-01-05 11:00:00,83.58,83.64,83.37,83.59,32500.0,63.3701,63.4156,63.2109,63.3777,32500.0
2011-01-05 11:10:00,83.59,83.73,83.49,83.66,32800.0,63.3777,63.4839,63.3019,63.4308,32800.0
2011-01-05 11:20:00,83.66,83.91,83.6,83.9,41000.0,63.4308,63.6203,63.3853,63.6128,41000.0
2011-01-05 11:30:00,83.9,84.08,83.9,84.04,75100.0,63.6128,63.7492,63.6128,63.7189,75100.0
2011-01-05 11:40:00,84.06,84.06,83.79,83.85,37100.0,63.7341,63.7341,63.5294,63.5749,37100.0
2011-01-05 11:50:00,83.84,83.96,83.8,83.87,38300.0,63.5673,63.6583,63.5369,63.59,38300.0
2011-01-05 12:00:00,83.89,84.12,83.89,84.11,61900.0,63.6052,63.7796,63.6052,63.772,61900.0
2011-01-05 12:10:00,84.1,84.12,83.96,84.1,54300.0,63.7644,63.7796,63.6583,63.7644,54300.0
2011-01-05 12:20:00,84.11,84.21,84.1,84.14,56600.0,63.772,63.8478,63.7644,63.7947,56600.0
2011-01-05 12:30:00,84.13,84.32,84.13,84.22,45000.0,63.7872,63.9312,63.7872,63.8554,45000.0
2011-01-05 12:40:00,84.22,84.27,84.17,84.27,40400.0,63.8554,63.8933,63.8175,63.8933,40400.0
2011-01-05 12:50:00,84.26,84.32,84.25,84.29,46000.0,63.8857,63.9312,63.8781,63.9085,46000.0
2011-01-05 13:00:00,84.3,84.32,84.12,84.19,39500.0,63.916,63.9312,63.7796,63.8326,39500.0
2011-01-05 13:10:00,84.2,84.25,84.11,84.15,65200.0,63.8402,63.8781,63.772,63.8023,65200.0
2011-01-05 13:20:00,84.15,84.29,84.15,84.26,43600.0,63.8023,63.9085,63.8023,63.8857,43600.0
2011-01-05 13:30:00,84.25,84.32,84.19,84.29,32100.0,63.8781,63.9312,63.8326,63.9085,32100.0
2011-01-05 13:40:00,84.3,84.43,84.24,84.4,52400.0,63.916,64.0146,63.8706,63.9919,52400.0
2011-01-05 13:50:00,84.38,84.41,84.29,84.38,32400.0,63.9767,63.9994,63.9085,63.9767,32400.0
2011-01-05 14:00:00,84.38,84.54,84.32,84.52,88500.0,63.9767,64.098,63.9312,64.0828,88500.0
2011-01-05 14:10:00,84.51,84.64,84.47,84.61,141100.0,64.0753,64.1738,64.0449,64.1511,141100.0
2011-01-05 14:20:00,84.6,84.63,84.38,84.43,101800.0,64.1435,64.1663,63.9767,64.0146,101800.0
2011-01-05 14:30:00,84.43,84.49,84.41,84.43,115300.0,64.0146,64.0601,63.9994,64.0146,115300.0
2011-01-05 14:40:00,84.43,84.52,84.41,84.5,74800.0,64.0146,64.0828,63.9994,64.0677,74800.0
2011-01-05 14:50:00,84.5,84.51,84.33,84.39,278300.0,64.0677,64.0753,63.9388,63.9843,278300.0
2011-01-05 15:00:00,84.39,84.42,84.25,84.29,75200.0,63.9843,64.007,63.8781,63.9085,75200.0
2011-01-05 15:10:00,84.28,84.36,84.24,84.36,80200.0,63.9009,63.9615,63.8706,63.9615,80200.0
2011-01-05 15:20:00,84.37,84.37,84.24,84.25,50200.0,63.9691,63.9691,63.8706,63.8781,50200.0
2011-01-05 15:30:00,84.24,84.26,84.1,84.2,74800.0,63.8706,63.8857,63.7644,63.8402,74800.0
2011-01-05 15:40:00,84.19,84.31,84.09,84.29,92300.0,63.8326,63.9236,63.7568,63.9085,92300.0
2011-01-05 15:50:00,84.3,84.31,84.18,84.21,179900.0,63.916,63.9236,63.8251,63.8478,179900.0
2011-01-06 09:30:00,84.41,84.68,84.14,84.15,259300.0,63.9994,64.2042,63.7947,63.8023,259300.0
2011-01-06 09:40:00,84.15,84.45,83.9,84.45,250900.0,63.8023,64.0298,63.6128,64.0298,250900.0
2011-01-06 09:50:00,84.46,84.6,83.91,84.45,135400.0,64.0374,64.1435,63.6203,64.0298,135400.0
2011-01-06 10:00:00,84.46,84.51,84.32,84.36,89700.0,64.0374,64.0753,63.9312,63.9615,89700.0
2011-01-06 10:10:00,84.36,84.4,84.28,84.33,54300.0,63.9615,63.9919,63.9009,63.9388,54300.0
2011-01-06 10:20:00,84.32,84.43,84.25,84.36,51100.0,63.9312,64.0146,63.8781,63.9615,51100.0
2011-01-06 10:30:00,84.37,84.37,84.24,84.3,95500.0,63.9691,63.9691,63.8706,63.916,95500.0
2011-01-06 10:40:00,84.29,84.32,84.14,84.18,52900.0,63.9085,63.9312,63.7947,63.8251,52900.0
2011-01-06 10:50:00,84.17,84.17,83.82,83.91,64300.0,63.8175,63.8175,63.5521,63.6203,64300.0
2011-01-06 11:00:00,83.9,83.98,83.46,83.52,96000.0,63.6128,63.6734,63.2792,63.3247,96000.0
2011-01-06 11:10:00,83.52,83.95,83.48,83.94,50100.0,63.3247,63.6507,63.2943,63.6431,50100.0
2011-01-06 11:20:00,83.95,84.05,83.91,83.97,40300.0,63.6507,63.7265,63.6203,63.6658,40300.0
2011-01-06 11:30:00,83.95,84.03,83.89,83.9,51500.0,63.6507,63.7113,63.6052,63.6128,51500.0
2011-01-06 11:40:00,83.9,83.97,83.82,83.91,46400.0,63.6128,63.6658,63.5521,63.6203,46400.0
2011-01-06 11:50:00,83.91,83.99,83.91,83.96,29600.0,63.6203,63.681,63.6203,63.6583,29600.0
2011-01-06 12:00:00,83.94,83.98,83.88,83.9,50800.0,63.6431,63.6734,63.5976,63.6128,50800.0
2011-01-06 12:10:00,83.91,84.02,83.9,84.02,39100.0,63.6203,63.7038,63.6128,63.7038,39100.0
2011-01-06 12:20:00,84.03,84.17,83.98,84.01,39900.0,63.7113,63.8175,63.6734,63.6962,39900.0
2011-01-06 12:30:00,84.01,84.02,83.93,84.0,71100.0,63.6962,63.7038,63.6355,63.6886,71100.0
2011-01-06 12:40:00,84.01,84.15,84.0,84.09,53200.0,63.6962,63.8023,63.6886,63.7568,53200.0
2011-01-06 12:50:00,84.08,84.08,83.97,83.97,28900.0,63.7492,63.7492,63.6658,63.6658,28900.0
2011-01-06 13:00:00,83.97,83.99,83.8,83.87,50700.0,63.6658,63.681,63.5369,63.59,50700.0
2011-01-06 13:10:00,83.87,84.0,83.86,83.96,29200.0,63.59,63.6886,63.5824,63.6583,29200.0
2011-01-06 13:20:00,83.96,84.04,83.92,83.98,24400.0,63.6583,63.7189,63.6279,63.6734,24400.0
2011-01-06 13:30:00,83.98,84.06,83.95,84.04,74700.0,63.6734,63.7341,63.6507,63.7189,74700.0
2011-01-06 13:40:00,84.06,84.11,83.99,84.1,28800.0,63.7341,63.772,63.681,63.7644,28800.0
2011-01-06 13:50:00,84.1,84.35,84.09,84.35,34000.0,63.7644,63.954,63.7568,63.954,34000.0
2011-01-06 14:00:00,84.36,84.38,84.1,84.11,69700.0,63.9615,63.9767,63.7644,63.772,69700.0
2011-01-06 14:10:00,84.11,84.26,84.04,84.23,69200.0,63.772,63.8857,63.7189,63.863,69200.0
2011-01-06 14:20:00,84.23,84.29,84.15,84.28,59300.0,63.863,63.9085,63.8023,63.9009,59300.0
2011-01-06 14:30:00,84.27,84.3,84.19,84.28,57200.0,63.8933,63.916,63.8326,63.9009,57200.0
2011-01-06 14:40:00,84.27,84.27,83.93,83.96,118100.0,63.8933,63.8933,63.6355,63.6583,118100.0
2011-01-06 14:50:00,83.95,84.1,83.86,84.04,55600.0,63.6507,63.7644,63.5824,63.7189,55600.0
2011-01-06 15:00:00,84.05,84.19,84.0,84.18,55800.0,63.7265,63.8326,63.6886,63.8251,55800.0
2011-01-06 15:10:00,84.17,84.34,84.15,84.19,227100.0,63.8175,63.9464,63.8023,63.8326,227100.0
2011-01-06 15:20:00,84.19,84.34,84.11,84.27,93400.0,63.8326,63.9464,63.772,63.8933,93400.0
2011-01-06 15:30:00,84.27,84.28,84.15,84.18,89100.0,63.8933,63.9009,63.8023,63.8251,89100.0
2011-01-06 15:40:00,84.17,84.29,84.16,84.17,150600.0,63.8175,63.9085,63.8099,63.8175,150600.0
2011-01-06 15:50:00,84.18,84.32,84.16,84.29,307800.0,63.8251,63.9312,63.8099,63.9085,307800.0
2011-01-07 09:30:00,84.42,84.89,84.41,84.8,154100.0,64.007,64.3634,63.9994,64.2951,154100.0
2011-01-07 09:40:00,84.84,84.85,84.5,84.6,152100.0,64.3255,64.3331,64.0677,64.1435,152100.0
2011-01-07 09:50:00,84.57,84.9,84.53,84.81,193100.0,64.1208,64.371,64.0904,64.3027,193100.0
2011-01-07 10:00:00,84.79,84.95,84.78,84.92,185600.0,64.2876,64.4089,64.28,64.3861,185600.0
2011-01-07 10:10:00,84.93,85.23,84.91,85.19,391600.0,64.3937,64.6212,64.3785,64.5908,391600.0
2011-01-07 10:20:00,85.19,85.3,85.05,85.12,133200.0,64.5908,64.6742,64.4847,64.5378,133200.0
2011-01-07 10:30:00,85.13,85.27,85.09,85.14,123000.0,64.5453,64.6515,64.515,64.5529,123000.0
2011-01-07 10:40:00,85.15,85.19,84.6,84.67,175800.0,64.5605,64.5908,64.1435,64.1966,175800.0
2011-01-07 10:50:00,84.67,84.71,84.44,84.63,134200.0,64.1966,64.2269,64.0222,64.1663,134200.0
2011-01-07 11:00:00,84.62,84.66,84.43,84.43,89800.0,64.1587,64.189,64.0146,64.0146,89800.0
2011-01-07 11:10:00,84.46,84.61,84.33,84.46,128900.0,64.0374,64.1511,63.9388,64.0374,128900.0
2011-01-07 11:20:00,84.45,84.46,84.12,84.19,67800.0,64.0298,64.0374,63.7796,63.8326,67800.0
2011-01-07 11:30:00,84.19,84.23,83.87,84.21,151900.0,63.8326,63.863,63.59,63.8478,151900.0
2011-01-07 11:40:00,84.21,84.51,84.21,84.41,73400.0,63.8478,64.0753,63.8478,63.9994,73400.0
2011-01-07 11:50:00,84.43,84.43,84.22,84.31,53300.0,64.0146,64.0146,63.8554,63.9236,53300.0
2011-01-07 12:00:00,84.29,84.3,84.22,84.23,28800.0,63.9085,63.916,63.8554,63.863,28800.0
2011-01-07 12:10:00,84.24,84.3,84.13,84.14,58700.0,63.8706,63.916,63.7872,63.7947,58700.0
2011-01-07 12:20:00,84.14,84.14,83.9,83.9,71900.0,63.7947,63.7947,63.6128,63.6128,71900.0
2011-01-07 12:30:00,83.9,83.91,83.65,83.83,95800.0,63.6128,63.6203,63.4232,63.5597,95800.0
2011-01-07 12:40:00,83.83,83.84,83.54,83.54,47000.0,63.5597,63.5673,63.3398,63.3398,47000.0
2011-01-07 12:50:00,83.56,83.66,83.3,83.63,85600.0,63.355,63.4308,63.1578,63.4081,85600.0
2011-01-07 13:00:00,83.62,83.71,83.54,83.54,76000.0,63.4005,63.4687,63.3398,63.3398,76000.0
2011-01-07 13:10:00,83.51,83.64,83.35,83.64,110100.0,63.3171,63.4156,63.1958,63.4156,110100.0
2011-01-07 13:20:00,83.62,83.64,83.49,83.6,64500.0,63.4005,63.4156,63.3019,63.3853,64500.0
2011-01-07 13:30:00,83.6,83.99,83.6,83.98,44000.0,63.3853,63.681,63.3853,63.6734,44000.0
2011-01-07 13:40:00,84.0,84.06,83.89,83.92,39200.0,63.6886,63.7341,63.6052,63.6279,39200.0
2011-01-07 13:50:00,83.92,83.92,83.69,83.76,75100.0,63.6279,63.6279,63.4535,63.5066,75100.0
2011-01-07 14:00:00,83.75,83.98,83.73,83.86,52000.0,63.499,63.6734,63.4839,63.5824,52000.0
2011-01-07 14:10:00,83.88,84.02,83.77,84.01,75000.0,63.5976,63.7038,63.5142,63.6962,75000.0
2011-01-07 14:20:00,84.02,84.19,83.95,84.1,91000.0,63.7038,63.8326,63.6507,63.7644,91000.0
2011-01-07 14:30:00,84.09,84.1,83.87,83.99,69300.0,63.7568,63.7644,63.59,63.681,69300.0
2011-01-07 14:40:00,83.99,84.15,83.95,84.15,50700.0,63.681,63.8023,63.6507,63.8023,50700.0
2011-01-07 14:50:00,84.15,84.23,84.1,84.21,63100.0,63.8023,63.863,63.7644,63.8478,63100.0
2011-01-07 15:00:00,84.2,84.25,84.05,84.12,51000.0,63.8402,63.8781,63.7265,63.7796,51000.0
2011-01-07 15:10:00,84.11,84.24,84.0,84.18,47700.0,63.772,63.8706,63.6886,63.8251,47700.0
2011-01-07 15:20:00,84.19,84.25,84.07,84.07,53300.0,63.8326,63.8781,63.7417,63.7417,53300.0
2011-01-07 15:30:00,84.07,84.21,84.01,84.16,64900.0,63.7417,63.8478,63.6962,63.8099,64900.0
2011-01-07 15:40:00,84.17,84.27,84.14,84.2,91800.0,63.8175,63.8933,63.7947,63.8402,91800.0
2011-01-07 15:50:00,84.22,84.36,84.22,84.31,156700.0,63.8554,63.9615,63.8554,63.9236,156700.0
2011-01-10 09:30:00,84.75,84.75,84.23,84.24,140900.0,64.2572,64.2572,63.863,63.8706,140900.0
2011-01-10 09:40:00,84.25,84.52,84.1,84.33,98200.0,63.8781,64.0828,63.7644,63.9388,98200.0
2011-01-10 09:50:00,84.32,84.32,83.65,83.74,105300.0,63.9312,63.9312,63.4232,63.4915,105300.0
2011-01-10 10:00:00,83.73,84.12,83.71,84.04,78200.0,63.4839,63.7796,63.4687,63.7189,78200.0
2011-01-10 10:10:00,84.03,84.31,83.92,83.97,80800.0,63.7113,63.9236,63.6279,63.6658,80800.0
2011-01-10 10:20:00,83.96,84.14,83.8,84.01,45600.0,63.6583,63.7947,63.5369,63.6962,45600.0
2011-01-10 10:30:00,84.0,84.38,84.0,84.38,56900.0,63.6886,63.9767,63.6886,63.9767,56900.0
2011-01-10 10:40:00,84.38,84.63,84.37,84.63,80200.0,63.9767,64.1663,63.9691,64.1663,80200.0
2011-01-10 10:50:00,84.61,84.62,84.37,84.49,69700.0,64.1511,64.1587,63.9691,64.0601,69700.0
2011-01-10 11:00:00,84.49,84.5,84.3,84.38,51800.0,64.0601,64.0677,63.916,63.9767,51800.0
2011-01-10 11:10:00,84.38,84.63,84.37,84.46,58800.0,63.9767,64.1663,63.9691,64.0374,58800.0
2011-01-10 11:20:00,84.46,84.65,84.36,84.61,46800.0,64.0374,64.1814,63.9615,64.1511,46800.0
2011-01-10 11:30:00,84.6,84.63,84.38,84.46,43200.0,64.1435,64.1663,63.9767,64.0374,43200.0
2011-01-10 11:40:00,84.46,84.68,84.41,84.64,56900.0,64.0374,64.2042,63.9994,64.1738,56900.0
2011-01-10 11:50:00,84.65,84.97,84.64,84.94,64100.0,64.1814,64.424,64.1738,64.4013,64100.0
2011-01-10 12:00:00,84.93,84.99,84.78,84.98,168800.0,64.3937,64.4392,64.28,64.4316,168800.0
2011-01-10 12:10:00,84.94,85.06,84.42,84.63,133600.0,64.4013,64.4923,64.007,64.1663,133600.0
2011-01-10 12:20:00,84.61,84.75,84.51,84.69,72900.0,64.1511,64.2572,64.0753,64.2117,72900.0
2011-01-10 12:30:00,84.69,84.76,84.52,84.61,38400.0,64.2117,64.2648,64.0828,64.1511,38400.0
2011-01-10 12:40:00,84.62,84.77,84.62,84.7,24500.0,64.1587,64.2724,64.1587,64.2193,24500.0
2011-01-10 12:50:00,84.7,84.82,84.69,84.82,32900.0,64.2193,64.3103,64.2117,64.3103,32900.0
2011-01-10 13:00:00,84.83,85.16,84.8,85.03,48500.0,64.3179,64.5681,64.2951,64.4695,48500.0
2011-01-10 13:10:00,85.02,85.16,85.01,85.01,57300.0,64.4619,64.5681,64.4544,64.4544,57300.0
2011-01-10 13:20:00,85.01,85.24,84.95,85.19,44000.0,64.4544,64.6288,64.4089,64.5908,44000.0
2011-01-10 13:30:00,85.22,85.25,85.13,85.23,64100.0,64.6136,64.6363,64.5453,64.6212,64100.0
2011-01-10 13:40:00,85.22,85.3,85.19,85.2,66200.0,64.6136,64.6742,64.5908,64.5984,66200.0
2011-01-10 13:50:00,85.18,85.19,84.95,85.0,60400.0,64.5833,64.5908,64.4089,64.4468,60400.0
2011-01-10 14:00:00,85.0,85.0,84.56,84.57,67800.0,64.4468,64.4468,64.1132,64.1208,67800.0
2011-01-10 14:10:00,84.58,84.61,84.51,84.54,61400.0,64.1283,64.1511,64.0753,64.098,61400.0
2011-01-10 14:20:00,84.55,84.84,84.54,84.79,42700.0,64.1056,64.3255,64.098,64.2876,42700.0
2011-01-10 14:30:00,84.79,84.82,84.55,84.62,57100.0,64.2876,64.3103,64.1056,64.1587,57100.0
2011-01-10 14:40:00,84.65,84.76,84.63,84.71,28400.0,64.1814,64.2648,64.1663,64.2269,28400.0
2011-01-10 14:50:00,84.71,84.81,84.7,84.77,69500.0,64.2269,64.3027,64.2193,64.2724,69500.0
2011-01-10 15:00:00,84.79,84.84,84.67,84.74,52800.0,64.2876,64.3255,64.1966,64.2497,52800.0
2011-01-10 15:10:00,84.73,84.76,84.66,84.68,30300.0,64.2421,64.2648,64.189,64.2042,30300.0
2011-01-10 15:20:00,84.68,84.81,84.63,84.8,59500.0,64.2042,64.3027,64.1663,64.2951,59500.0
2011-01-10 15:30:00,84.8,84.8,84.68,84.74,76600.0,64.2951,64.2951,64.2042,64.2497,76600.0
2011-01-10 15:40:00,84.76,84.77,84.52,84.55,64500.0,64.2648,64.2724,64.0828,64.1056,64500.0
2011-01-10 15:50:00,84.55,84.61,84.51,84.56,147500.0,64.1056,64.1511,64.0753,64.1132,147500.0
2011-01-11 09:30:00,85.19,85.65,85.19,85.42,237600.0,64.5908,64.9396,64.5908,64.7652,237600.0
2011-01-11 09:40:00,85.41,85.75,85.28,85.64,114100.0,64.7576,65.0154,64.6591,64.932,114100.0
2011-01-11 09:50:00,85.64,85.9,85.61,85.72,153900.0,64.932,65.1292,64.9093,64.9927,153900.0
2011-01-11 10:00:00,85.74,86.19,85.57,86.19,138500.0,65.0078,65.349,64.879,65.349,138500.0
2011-01-11 10:10:00,86.18,86.25,86.07,86.07,170900.0,65.3415,65.3945,65.2581,65.2581,170900.0
2011-01-11 10:20:00,86.07,86.13,85.94,86.1,79600.0,65.2581,65.3035,65.1595,65.2808,79600.0
2011-01-11 10:30:00,86.1,86.12,85.71,85.76,87700.0,65.2808,65.296,64.9851,65.023,87700.0
2011-01-11 10:40:00,85.74,85.79,85.7,85.74,53500.0,65.0078,65.0458,64.9775,65.0078,53500.0
2011-01-11 10:50:00,85.73,85.8,85.71,85.78,108800.0,65.0003,65.0533,64.9851,65.0382,108800.0
2011-01-11 11:00:00,85.78,85.92,85.78,85.84,117300.0,65.0382,65.1443,65.0382,65.0837,117300.0
2011-01-11 11:10:00,85.84,85.92,85.79,85.92,45700.0,65.0837,65.1443,65.0458,65.1443,45700.0
2011-01-11 11:20:00,85.92,86.17,85.9,86.15,172100.0,65.1443,65.3339,65.1292,65.3187,172100.0
2011-01-11 11:30:00,86.19,86.49,86.18,86.42,132100.0,65.349,65.5765,65.3415,65.5234,132100.0
2011-01-11 11:40:00,86.43,86.48,86.3,86.3,63300.0,65.531,65.5689,65.4324,65.4324,63300.0
2011-01-11 11:50:00,86.29,86.3,86.15,86.21,25300.0,65.4249,65.4324,65.3187,65.3642,25300.0
2011-01-11 12:00:00,86.24,86.26,86.17,86.23,34500.0,65.3869,65.4021,65.3339,65.3794,34500.0
2011-01-11 12:10:00,86.23,86.28,86.2,86.25,20600.0,65.3794,65.4173,65.3566,65.3945,20600.0
2011-01-11 12:20:00,86.27,86.28,86.15,86.27,45400.0,65.4097,65.4173,65.3187,65.4097,45400.0
2011-01-11 12:30:00,86.27,86.48,86.25,86.48,77100.0,65.4097,65.5689,65.3945,65.5689,77100.0
2011-01-11 12:40:00,86.47,86.49,86.36,86.48,34600.0,65.5613,65.5765,65.4779,65.5689,34600.0
2011-01-11 12:50:00,86.49,86.6,86.45,86.54,61700.0,65.5765,65.6599,65.5462,65.6144,61700.0
2011-01-11 13:00:00,86.54,86.65,86.3,86.33,68500.0,65.6144,65.6978,65.4324,65.4552,68500.0
2011-01-11 13:10:00,86.33,86.34,85.9,86.08,158100.0,65.4552,65.4628,65.1292,65.2656,158100.0
2011-01-11 13:20:00,86.1,86.2,85.97,86.14,69900.0,65.2808,65.3566,65.1822,65.3111,69900.0
2011-01-11 13:30:00,86.15,86.17,86.03,86.03,24600.0,65.3187,65.3339,65.2277,65.2277,24600.0
2011-01-11 13:40:00,86.03,86.08,85.91,85.92,41300.0,65.2277,65.2656,65.1367,65.1443,41300.0
2011-01-11 13:50:00,85.92,85.94,85.7,85.73,52600.0,65.1443,65.1595,64.9775,65.0003,52600.0
2011-01-11 14:00:00,85.7,85.75,85.29,85.45,139900.0,64.9775,65.0154,64.6667,64.788,139900.0
2011-01-11 14:10:00,85.5,85.75,85.41,85.75,43500.0,64.8259,65.0154,64.7576,65.0154,43500.0
2011-01-11 14:20:00,85.73,85.84,85.55,85.84,34200.0,65.0003,65.0837,64.8638,65.0837,34200.0
2011-01-11 14:30:00,85.83,85.93,85.83,85.87,39000.0,65.0761,65.1519,65.0761,65.1064,39000.0
2011-01-11 14:40:00,85.86,85.86,85.77,85.84,18400.0,65.0988,65.0988,65.0306,65.0837,18400.0
2011-01-11 14:50:00,85.85,85.9,85.7,85.85,46800.0,65.0913,65.1292,64.9775,65.0913,46800.0
2011-01-11 15:00:00,85.84,85.9,85.74,85.85,43100.0,65.0837,65.1292,65.0078,65.0913,43100.0
2011-01-11 15:10:00,85.84,85.87,85.75,85.78,24400.0,65.0837,65.1064,65.0154,65.0382,24400.0
2011-01-11 15:20:00,85.79,85.79,85.66,85.68,52200.0,65.0458,65.0458,64.9472,64.9624,52200.0
2011-01-11 15:30:00,85.67,85.71,85.62,85.64,48500.0,64.9548,64.9851,64.9169,64.932,48500.0
2011-01-11 15:40:00,85.65,85.75,85.58,85.62,80800.0,64.9396,65.0154,64.8865,64.9169,80800.0
2011-01-11 15:50:00,85.62,85.72,85.58,85.68,184300.0,64.9169,64.9927,64.8865,64.9624,184300.0
2011-01-12 09:30:00,86.56,87.4,86.54,87.35,425500.0,65.6296,66.2665,65.6144,66.2285,425500.0
2011-01-12 09:40:00,87.39,87.5,87.05,87.37,215700.0,66.2589,66.3423,66.0011,66.2437,215700.0
2011-01-12 09:50:00,87.38,87.74,87.3,87.68,134100.0,66.2513,66.5242,66.1906,66.4788,134100.0
2011-01-12 10:00:00,87.68,87.69,87.46,87.52,89600.0,66.4788,66.4863,66.3119,66.3574,89600.0
2011-01-12 10:10:00,87.5,87.69,87.3,87.34,121700.0,66.3423,66.4863,66.1906,66.221,121700.0
2011-01-12 10:20:00,87.31,87.45,87.25,87.28,100300.0,66.1982,66.3044,66.1527,66.1755,100300.0
2011-01-12 10:30:00,87.29,87.65,87.26,87.5,82000.0,66.1831,66.456,66.1603,66.3423,82000.0
2011-01-12 10:40:00,87.49,87.5,87.15,87.19,91700.0,66.3347,66.3423,66.0769,66.1072,91700.0
2011-01-12 10:50:00,87.18,87.23,87.0,87.07,86200.0,66.0997,66.1376,65.9632,66.0163,86200.0
2011-01-12 11:00:00,87.04,87.29,87.0,87.22,85200.0,65.9935,66.1831,65.9632,66.13,85200.0
2011-01-12 11:10:00,87.22,87.55,87.22,87.43,103100.0,66.13,66.3802,66.13,66.2892,103100.0
2011-01-12 11:20:00,87.42,87.66,87.3,87.37,109800.0,66.2816,66.4636,66.1906,66.2437,109800.0
2011-01-12 11:30:00,87.35,87.48,87.32,87.47,63200.0,66.2285,66.3271,66.2058,66.3195,63200.0
2011-01-12 11:40:00,87.49,87.63,87.46,87.51,32900.0,66.3347,66.4408,66.3119,66.3499,32900.0
2011-01-12 11:50:00,87.53,87.64,87.51,87.54,23800.0,66.365,66.4484,66.3499,66.3726,23800.0
2011-01-12 12:00:00,87.54,87.54,87.44,87.52,27200.0,66.3726,66.3726,66.2968,66.3574,27200.0
2011-01-12 12:10:00,87.52,87.64,87.45,87.47,40000.0,66.3574,66.4484,66.3044,66.3195,40000.0
2011-01-12 12:20:00,87.47,87.63,87.47,87.61,26100.0,66.3195,66.4408,66.3195,66.4257,26100.0
2011-01-12 12:30:00,87.62,87.65,87.53,87.56,31700.0,66.4333,66.456,66.365,66.3878,31700.0
2011-01-12 12:40:00,87.57,87.65,87.53,87.64,45200.0,66.3954,66.456,66.365,66.4484,45200.0
2011-01-12 12:50:00,87.64,87.65,87.51,87.55,41400.0,66.4484,66.456,66.3499,66.3802,41400.0
2011-01-12 13:00:00,87.55,87.58,87.4,87.44,47600.0,66.3802,66.4029,66.2665,66.2968,47600.0
2011-01-12 13:10:00,87.43,87.5,87.4,87.43,27600.0,66.2892,66.3423,66.2665,66.2892,27600.0
2011-01-12 13:20:00,87.45,87.61,87.43,87.6,35200.0,66.3044,66.4257,66.2892,66.4181,35200.0
2011-01-12 13:30:00,87.61,87.62,87.47,87.51,30400.0,66.4257,66.4333,66.3195,66.3499,30400.0
2011-01-12 13:40:00,87.5,87.5,87.42,87.48,21500.0,66.3423,66.3423,66.2816,66.3271,21500.0
2011-01-12 13:50:00,87.48,87.62,87.48,87.51,44900.0,66.3271,66.4333,66.3271,66.3499,44900.0
2011-01-12 14:00:00,87.51,87.55,87.46,87.55,93700.0,66.3499,66.3802,66.3119,66.3802,93700.0
2011-01-12 14:10:00,87.56,87.64,87.55,87.59,49300.0,66.3878,66.4484,66.3802,66.4105,49300.0
2011-01-12 14:20:00,87.59,87.64,87.52,87.59,43500.0,66.4105,66.4484,66.3574,66.4105,43500.0
2011-01-12 14:30:00,87.6,87.64,87.49,87.5,37300.0,66.4181,66.4484,66.3347,66.3423,37300.0
2011-01-12 14:40:00,87.48,87.61,87.44,87.5,51600.0,66.3271,66.4257,66.2968,66.3423,51600.0
2011-01-12 14:50:00,87.51,87.62,87.48,87.56,43400.0,66.3499,66.4333,66.3271,66.3878,43400.0
2011-01-12 15:00:00,87.56,87.57,87.46,87.46,40100.0,66.3878,66.3954,66.3119,66.3119,40100.0
2011-01-12 15:10:00,87.47,87.47,87.19,87.22,113500.0,66.3195,66.3195,66.1072,66.13,113500.0
2011-01-12 15:20:00,87.22,87.36,87.21,87.26,49000.0,66.13,66.2361,66.1224,66.1603,49000.0
2011-01-12 15:30:00,87.28,87.4,87.26,87.34,78900.0,66.1755,66.2665,66.1603,66.221,78900.0
2011-01-12 15:40:00,87.35,87.37,87.26,87.34,129700.0,66.2285,66.2437,66.1603,66.221,129700.0
2011-01-12 15:50:00,87.33,87.43,87.32,87.43,190400.0,66.2134,66.2892,66.2058,66.2892,190400.0
2011-01-13 09:30:00,89.17,89.7,89.0,89.04,705000.0,67.6085,68.0103,67.4796,67.5099,705000.0
2011-01-13 09:40:00,89.04,89.13,88.8,89.0,265600.0,67.5099,67.5781,67.3279,67.4796,265600.0
2011-01-13 09:50:00,89.0,89.37,88.89,89.19,204400.0,67.4796,67.7601,67.3962,67.6236,204400.0
2011-01-13 10:00:00,89.18,89.28,88.75,89.21,218200.0,67.616,67.6919,67.29,67.6388,218200.0
2011-01-13 10:10:00,89.22,89.22,88.86,88.88,159500.0,67.6464,67.6464,67.3734,67.3886,159500.0
2011-01-13 10:20:00,88.89,89.09,88.81,88.85,141900.0,67.3962,67.5478,67.3355,67.3658,141900.0
2011-01-13 10:30:00,88.88,89.06,88.78,89.06,87900.0,67.3886,67.5251,67.3128,67.5251,87900.0
2011-01-13 10:40:00,89.06,89.07,88.87,88.98,107500.0,67.5251,67.5326,67.381,67.4644,107500.0
2011-01-13 10:50:00,88.99,89.14,88.94,89.07,93300.0,67.472,67.5857,67.4341,67.5326,93300.0
2011-01-13 11:00:00,89.07,89.08,88.95,89.02,180800.0,67.5326,67.5402,67.4417,67.4947,180800.0
2011-01-13 11:10:00,89.0,89.34,89.0,89.31,95200.0,67.4796,67.7374,67.4796,67.7146,95200.0
2011-01-13 11:20:00,89.32,89.37,89.25,89.28,105700.0,67.7222,67.7601,67.6691,67.6919,105700.0
2011-01-13 11:30:00,89.29,89.55,89.28,89.34,90000.0,67.6995,67.8966,67.6919,67.7374,90000.0
2011-01-13 11:40:00,89.32,89.39,89.24,89.3,69200.0,67.7222,67.7753,67.6615,67.707,69200.0
2011-01-13 11:50:00,89.29,89.46,89.25,89.36,82400.0,67.6995,67.8283,67.6691,67.7525,82400.0
2011-01-13 12:00:00,89.35,89.55,89.29,89.51,56500.0,67.7449,67.8966,67.6995,67.8663,56500.0
2011-01-13 12:10:00,89.52,89.75,89.48,89.72,86500.0,67.8738,68.0482,67.8435,68.0255,86500.0
2011-01-13 12:20:00,89.73,89.74,89.5,89.52,42300.0,68.0331,68.0406,67.8587,67.8738,42300.0
2011-01-13 12:30:00,89.51,89.75,89.45,89.74,82200.0,67.8663,68.0482,67.8208,68.0406,82200.0
2011-01-13 12:40:00,89.74,89.88,89.73,89.86,93400.0,68.0406,68.1468,68.0331,68.1316,93400.0
2011-01-13 12:50:00,89.86,89.87,89.79,89.82,62300.0,68.1316,68.1392,68.0785,68.1013,62300.0
2011-01-13 13:00:00,89.8,89.81,89.6,89.8,84400.0,68.0861,68.0937,67.9345,68.0861,84400.0
2011-01-13 13:10:00,89.77,89.9,89.77,89.84,98900.0,68.0634,68.162,68.0634,68.1165,98900.0
2011-01-13 13:20:00,89.84,89.94,89.83,89.93,110600.0,68.1165,68.1923,68.1089,68.1847,110600.0
2011-01-13 13:30:00,89.93,89.97,89.84,89.9,90700.0,68.1847,68.215,68.1165,68.162,90700.0
2011-01-13 13:40:00,89.89,89.92,89.77,89.89,56000.0,68.1544,68.1771,68.0634,68.1544,56000.0
2011-01-13 13:50:00,89.9,89.94,89.78,89.84,335000.0,68.162,68.1923,68.071,68.1165,335000.0
2011-01-13 14:00:00,89.84,89.92,89.72,89.72,215400.0,68.1165,68.1771,68.0255,68.0255,215400.0
2011-01-13 14:10:00,89.72,89.76,89.63,89.67,170600.0,68.0255,68.0558,67.9572,67.9876,170600.0
2011-01-13 14:20:00,89.68,89.85,89.68,89.79,137200.0,67.9951,68.124,67.9951,68.0785,137200.0
2011-01-13 14:30:00,89.8,89.84,89.67,89.81,96800.0,68.0861,68.1165,67.9876,68.0937,96800.0
2011-01-13 14:40:00,89.8,89.83,89.68,89.73,91600.0,68.0861,68.1089,67.9951,68.0331,91600.0
2011-01-13 14:50:00,89.73,89.78,89.6,89.63,143700.0,68.0331,68.071,67.9345,67.9572,143700.0
2011-01-13 15:00:00,89.63,89.82,89.63,89.79,116300.0,67.9572,68.1013,67.9572,68.0785,116300.0
2011-01-13 15:10:00,89.79,89.79,89.61,89.66,93000.0,68.0785,68.0785,67.9421,67.98,93000.0
2011-01-13 15:20:00,89.66,89.83,89.66,89.67,176600.0,67.98,68.1089,67.98,67.9876,176600.0
2011-01-13 15:30:00,89.65,89.69,89.32,89.43,220000.0,67.9724,68.0027,67.7222,67.8056,220000.0
2011-01-13 15:40:00,89.43,89.52,89.31,89.32,228200.0,67.8056,67.8738,67.7146,67.7222,228200.0
2011-01-13 15:50:00,89.33,89.49,89.26,89.46,285600.0,67.7298,67.8511,67.6767,67.8283,285600.0
2011-01-14 09:30:00,89.47,89.61,89.27,89.35,208600.0,67.8359,67.9421,67.6843,67.7449,208600.0
2011-01-14 09:40:00,89.35,89.38,88.83,88.93,311000.0,67.7449,67.7677,67.3507,67.4265,311000.0
2011-01-14 09:50:00,88.94,89.27,88.94,89.24,177600.0,67.4341,67.6843,67.4341,67.6615,177600.0
2011-01-14 10:00:00,89.25,89.5,89.1,89.46,167800.0,67.6691,67.8587,67.5554,67.8283,167800.0
2011-01-14 10:10:00,89.48,89.59,89.19,89.31,265000.0,67.8435,67.9269,67.6236,67.7146,265000.0
2011-01-14 10:20:00,89.32,89.33,88.97,89.12,259100.0,67.7222,67.7298,67.4568,67.5706,259100.0
2011-01-14 10:30:00,89.13,89.26,89.08,89.24,141800.0,67.5781,67.6767,67.5402,67.6615,141800.0
2011-01-14 10:40:00,89.23,89.57,89.23,89.49,210100.0,67.654,67.9117,67.654,67.8511,210100.0
2011-01-14 10:50:00,89.49,89.52,89.14,89.4,116100.0,67.8511,67.8738,67.5857,67.7829,116100.0
2011-01-14 11:00:00,89.39,89.64,89.35,89.62,124500.0,67.7753,67.9648,67.7449,67.9497,124500.0
2011-01-14 11:10:00,89.64,89.74,89.44,89.46,102700.0,67.9648,68.0406,67.8132,67.8283,102700.0
2011-01-14 11:20:00,89.46,89.52,89.2,89.2,55700.0,67.8283,67.8738,67.6312,67.6312,55700.0
2011-01-14 11:30:00,89.23,89.26,89.02,89.09,137200.0,67.654,67.6767,67.4947,67.5478,137200.0
2011-01-14 11:40:00,89.07,89.26,88.96,89.23,55300.0,67.5326,67.6767,67.4492,67.654,55300.0
2011-01-14 11:50:00,89.23,89.23,89.07,89.18,33600.0,67.654,67.654,67.5326,67.616,33600.0
2011-01-14 12:00:00,89.18,89.26,89.12,89.26,40000.0,67.616,67.6767,67.5706,67.6767,40000.0
2011-01-14 12:10:00,89.26,89.51,89.25,89.49,49200.0,67.6767,67.8663,67.6691,67.8511,49200.0
2011-01-14 12:20:00,89.49,89.5,89.42,89.45,66100.0,67.8511,67.8587,67.798,67.8208,66100.0
2011-01-14 12:30:00,89.44,89.59,89.44,89.53,38500.0,67.8132,67.9269,67.8132,67.8814,38500.0
2011-01-14 12:40:00,89.54,89.67,89.51,89.59,95300.0,67.889,67.9876,67.8663,67.9269,95300.0
2011-01-14 12:50:00,89.61,89.61,89.37,89.4,36400.0,67.9421,67.9421,67.7601,67.7829,36400.0
2011-01-14 13:00:00,89.4,89.47,89.36,89.36,20600.0,67.7829,67.8359,67.7525,67.7525,20600.0
2011-01-14 13:10:00,89.36,89.45,89.31,89.4,44900.0,67.7525,67.8208,67.7146,67.7829,44900.0
2011-01-14 13:20:00,89.38,89.49,89.36,89.37,35400.0,67.7677,67.8511,67.7525,67.7601,35400.0
2011-01-14 13:30:00,89.38,89.62,89.38,89.61,42400.0,67.7677,67.9497,67.7677,67.9421,42400.0
2011-01-14 13:40:00,89.62,89.69,89.58,89.68,42300.0,67.9497,68.0027,67.9193,67.9951,42300.0
2011-01-14 13:50:00,89.69,89.87,89.67,89.81,98300.0,68.0027,68.1392,67.9876,68.0937,98300.0
2011-01-14 14:00:00,89.82,89.86,89.65,89.79,41800.0,68.1013,68.1316,67.9724,68.0785,41800.0
2011-01-14 14:10:00,89.78,89.8,89.69,89.74,42600.0,68.071,68.0861,68.0027,68.0406,42600.0
2011-01-14 14:20:00,89.74,89.76,89.66,89.69,34100.0,68.0406,68.0558,67.98,68.0027,34100.0
2011-01-14 14:30:00,89.69,89.7,89.49,89.53,47400.0,68.0027,68.0103,67.8511,67.8814,47400.0
2011-01-14 14:40:00,89.53,89.61,89.48,89.58,42100.0,67.8814,67.9421,67.8435,67.9193,42100.0
2011-01-14 14:50:00,89.58,89.6,89.47,89.53,53400.0,67.9193,67.9345,67.8359,67.8814,53400.0
2011-01-14 15:00:00,89.54,89.6,89.51,89.55,41900.0,67.889,67.9345,67.8663,67.8966,41900.0
2011-01-14 15:10:00,89.55,89.6,89.43,89.59,55800.0,67.8966,67.9345,67.8056,67.9269,55800.0
2011-01-14 15:20:00,89.59,89.66,89.45,89.47,69300.0,67.9269,67.98,67.8208,67.8359,69300.0
2011-01-14 15:30:00,89.48,89.5,89.41,89.47,82200.0,67.8435,67.8587,67.7904,67.8359,82200.0
2011-01-14 15:40:00,89.47,89.67,89.4,89.62,121000.0,67.8359,67.9876,67.7829,67.9497,121000.0
2011-01-14 15:50:00,89.62,89.67,89.41,89.53,180100.0,67.9497,67.9876,67.7904,67.8814,180100.0
2011-01-18 09:30:00,89.7,90.19,89.69,90.15,509900.0,68.0103,68.3818,68.0027,68.3515,509900.0
2011-01-18 09:40:00,90.15,90.75,90.08,90.33,170000.0,68.3515,68.8064,68.2984,68.488,170000.0
2011-01-18 09:50:00,90.32,90.43,90.12,90.43,109900.0,68.4804,68.5638,68.3288,68.5638,109900.0
2011-01-18 10:00:00,90.43,90.45,90.08,90.22,109600.0,68.5638,68.579,68.2984,68.4046,109600.0
2011-01-18 10:10:00,90.22,90.71,90.22,90.62,71900.0,68.4046,68.7761,68.4046,68.7079,71900.0
2011-01-18 10:20:00,90.62,90.92,90.53,90.76,136700.0,68.7079,68.9353,68.6396,68.814,136700.0
2011-01-18 10:30:00,90.77,90.94,90.52,90.94,84900.0,68.8216,68.9505,68.632,68.9505,84900.0
2011-01-18 10:40:00,90.94,91.1,90.79,90.99,213400.0,68.9505,69.0718,68.8367,68.9884,213400.0
2011-01-18 10:50:00,91.02,91.13,90.84,90.99,69500.0,69.0111,69.0945,68.8747,68.9884,69500.0
2011-01-18 11:00:00,90.99,91.15,90.94,91.05,60900.0,68.9884,69.1097,68.9505,69.0339,60900.0
2011-01-18 11:10:00,91.04,91.17,90.88,91.15,78700.0,69.0263,69.1249,68.905,69.1097,78700.0
2011-01-18 11:20:00,91.17,91.4,91.14,91.27,103100.0,69.1249,69.2992,69.1021,69.2007,103100.0
2011-01-18 11:30:00,91.26,91.35,91.19,91.26,46800.0,69.1931,69.2613,69.14,69.1931,46800.0
2011-01-18 11:40:00,91.24,91.5,91.2,91.5,85500.0,69.1779,69.3751,69.1476,69.3751,85500.0
2011-01-18 11:50:00,91.48,91.61,91.47,91.53,136500.0,69.3599,69.4585,69.3523,69.3978,136500.0
2011-01-18 12:00:00,91.53,91.63,91.45,91.46,132900.0,69.3978,69.4736,69.3372,69.3447,132900.0
2011-01-18 12:10:00,91.46,91.54,91.38,91.38,115600.0,69.3447,69.4054,69.2841,69.2841,115600.0
2011-01-18 12:20:00,91.38,91.4,91.28,91.3,69400.0,69.2841,69.2992,69.2083,69.2234,69400.0
2011-01-18 12:30:00,91.29,91.3,91.17,91.2,98300.0,69.2158,69.2234,69.1249,69.1476,98300.0
2011-01-18 12:40:00,91.21,91.22,91.12,91.17,52000.0,69.1552,69.1628,69.087,69.1249,52000.0
2011-01-18 12:50:00,91.17,91.22,91.05,91.16,54300.0,69.1249,69.1628,69.0339,69.1173,54300.0
2011-01-18 13:00:00,91.17,91.34,91.15,91.3,74600.0,69.1249,69.2538,69.1097,69.2234,74600.0
2011-01-18 13:10:00,91.29,91.33,91.1,91.13,52000.0,69.2158,69.2462,69.0718,69.0945,52000.0
2011-01-18 13:20:00,91.14,91.14,91.04,91.05,51500.0,69.1021,69.1021,69.0263,69.0339,51500.0
2011-01-18 13:30:00,91.05,91.08,90.95,90.97,97800.0,69.0339,69.0566,68.9581,68.9732,97800.0
2011-01-18 13:40:00,90.98,91.04,90.76,90.78,70400.0,68.9808,69.0263,68.814,68.8292,70400.0
2011-01-18 13:50:00,90.78,90.82,90.73,90.81,69800.0,68.8292,68.8595,68.7913,68.8519,69800.0
2011-01-18 14:00:00,90.8,90.85,90.79,90.85,65900.0,68.8443,68.8822,68.8367,68.8822,65900.0
2011-01-18 14:10:00,90.85,90.86,90.76,90.79,91700.0,68.8822,68.8898,68.814,68.8367,91700.0
2011-01-18 14:20:00,90.79,90.8,90.71,90.74,75400.0,68.8367,68.8443,68.7761,68.7988,75400.0
2011-01-18 14:30:00,90.75,90.77,90.68,90.71,125900.0,68.8064,68.8216,68.7533,68.7761,125900.0
2011-01-18 14:40:00,90.72,90.72,90.53,90.6,92200.0,68.7837,68.7837,68.6396,68.6927,92200.0
2011-01-18 14:50:00,90.6,90.71,90.59,90.71,68300.0,68.6927,68.7761,68.6851,68.7761,68300.0
2011-01-18 15:00:00,90.69,90.72,90.58,90.62,72600.0,68.7609,68.7837,68.6775,68.7079,72600.0
2011-01-18 15:10:00,90.59,90.68,90.53,90.53,94900.0,68.6851,68.7533,68.6396,68.6396,94900.0
2011-01-18 15:20:00,90.53,90.55,90.46,90.5,100300.0,68.6396,68.6548,68.5865,68.6169,100300.0
2011-01-18 15:30:00,90.48,90.75,90.46,90.75,111600.0,68.6017,68.8064,68.5865,68.8064,111600.0
2011-01-18 15:40:00,90.75,90.81,90.59,90.63,140800.0,68.8064,68.8519,68.6851,68.7154,140800.0
2011-01-18 15:50:00,90.64,90.7,90.6,90.63,235000.0,68.723,68.7685,68.6927,68.7154,235000.0
2011-01-19 09:30:00,90.5,91.28,90.33,91.03,243200.0,68.6169,69.2083,68.488,69.0187,243200.0
2011-01-19 09:40:00,91.0,91.07,90.8,90.94,311000.0,68.996,69.049,68.8443,68.9505,311000.0
2011-01-19 09:50:00,90.88,91.0,90.52,90.58,164700.0,68.905,68.996,68.632,68.6775,164700.0
2011-01-19 10:00:00,90.57,91.08,90.53,91.08,222900.0,68.6699,69.0566,68.6396,69.0566,222900.0
2011-01-19 10:10:00,91.06,91.07,90.86,90.88,74700.0,69.0415,69.049,68.8898,68.905,74700.0
2011-01-19 10:20:00,90.9,90.9,90.3,90.59,110700.0,68.9201,68.9201,68.4652,68.6851,110700.0
2011-01-19 10:30:00,90.57,90.57,90.25,90.45,350500.0,68.6699,68.6699,68.4273,68.579,350500.0
2011-01-19 10:40:00,90.44,90.51,89.94,90.04,158700.0,68.5714,68.6245,68.1923,68.2681,158700.0
2011-01-19 10:50:00,90.06,90.2,89.98,90.12,173100.0,68.2833,68.3894,68.2226,68.3288,173100.0
2011-01-19 11:00:00,90.14,90.2,90.01,90.08,48400.0,68.3439,68.3894,68.2454,68.2984,48400.0
2011-01-19 11:10:00,90.09,90.11,89.9,89.98,84800.0,68.306,68.3212,68.162,68.2226,84800.0
2011-01-19 11:20:00,90.01,90.02,89.61,89.86,99000.0,68.2454,68.2529,67.9421,68.1316,99000.0
2011-01-19 11:30:00,89.88,90.01,89.8,89.91,101700.0,68.1468,68.2454,68.0861,68.1695,101700.0
2011-01-19 11:40:00,89.92,90.03,89.81,90.01,61900.0,68.1771,68.2605,68.0937,68.2454,61900.0
2011-01-19 11:50:00,90.0,90.0,89.84,89.94,78200.0,68.2378,68.2378,68.1165,68.1923,78200.0
2011-01-19 12:00:00,89.92,90.02,89.9,89.9,99900.0,68.1771,68.2529,68.162,68.162,99900.0
2011-01-19 12:10:00,89.9,89.97,89.76,89.78,23100.0,68.162,68.215,68.0558,68.071,23100.0
2011-01-19 12:20:00,89.79,89.93,89.75,89.75,29500.0,68.0785,68.1847,68.0482,68.0482,29500.0
2011-01-19 12:30:00,89.76,89.95,89.75,89.92,74600.0,68.0558,68.1999,68.0482,68.1771,74600.0
2011-01-19 12:40:00,89.92,90.0,89.72,89.77,111200.0,68.1771,68.2378,68.0255,68.0634,111200.0
2011-01-19 12:50:00,89.8,90.02,89.8,90.0,82900.0,68.0861,68.2529,68.0861,68.2378,82900.0
2011-01-19 13:00:00,89.99,90.03,89.88,89.96,140200.0,68.2302,68.2605,68.1468,68.2074,140200.0
2011-01-19 13:10:00,89.95,90.03,89.85,89.9,30900.0,68.1999,68.2605,68.124,68.162,30900.0
2011-01-19 13:20:00,89.9,90.04,89.89,89.99,110600.0,68.162,68.2681,68.1544,68.2302,110600.0
2011-01-19 13:30:00,89.99,90.14,89.96,90.08,40300.0,68.2302,68.3439,68.2074,68.2984,40300.0
2011-01-19 13:40:00,90.08,90.08,89.91,89.95,106300.0,68.2984,68.2984,68.1695,68.1999,106300.0
2011-01-19 13:50:00,89.95,90.01,89.91,89.99,28800.0,68.1999,68.2454,68.1695,68.2302,28800.0
2011-01-19 14:00:00,90.0,90.01,89.72,89.72,32900.0,68.2378,68.2454,68.0255,68.0255,32900.0
2011-01-19 14:10:00,89.72,89.73,89.27,89.29,176500.0,68.0255,68.0331,67.6843,67.6995,176500.0
2011-01-19 14:20:00,89.29,89.33,88.78,88.99,223000.0,67.6995,67.7298,67.3128,67.472,223000.0
2011-01-19 14:30:00,88.99,89.2,88.79,89.09,113500.0,67.472,67.6312,67.3204,67.5478,113500.0
2011-01-19 14:40:00,89.09,89.27,88.92,89.27,92400.0,67.5478,67.6843,67.4189,67.6843,92400.0
2011-01-19 14:50:00,89.27,89.28,88.96,89.12,95300.0,67.6843,67.6919,67.4492,67.5706,95300.0
2011-01-19 15:00:00,89.12,89.27,89.05,89.05,55200.0,67.5706,67.6843,67.5175,67.5175,55200.0
2011-01-19 15:10:00,89.09,89.5,89.0,89.45,144600.0,67.5478,67.8587,67.4796,67.8208,144600.0
2011-01-19 15:20:00,89.45,89.49,89.32,89.36,82800.0,67.8208,67.8511,67.7222,67.7525,82800.0
2011-01-19 15:30:00,89.35,89.38,89.03,89.2,139600.0,67.7449,67.7677,67.5023,67.6312,139600.0
2011-01-19 15:40:00,89.19,89.39,89.08,89.26,159700.0,67.6236,67.7753,67.5402,67.6767,159700.0
2011-01-19 15:50:00,89.26,89.4,89.14,89.4,186500.0,67.6767,67.7829,67.5857,67.7829,186500.0
2011-01-20 09:30:00,89.01,89.16,88.09,88.63,263200.0,67.4872,67.6009,66.7896,67.199,263200.0
2011-01-20 09:40:00,88.67,89.4,88.63,89.29,168500.0,67.2294,67.7829,67.199,67.6995,168500.0
2011-01-20 09:50:00,89.29,90.0,89.2,89.9,151200.0,67.6995,68.2378,67.6312,68.162,151200.0
2011-01-20 10:00:00,89.9,90.0,89.41,89.45,184100.0,68.162,68.2378,67.7904,67.8208,184100.0
2011-01-20 10:10:00,89.46,89.5,88.68,88.69,231300.0,67.8283,67.8587,67.237,67.2445,231300.0
2011-01-20 10:20:00,88.69,88.74,88.22,88.44,171500.0,67.2445,67.2824,66.8882,67.055,171500.0
2011-01-20 10:30:00,88.42,88.53,88.23,88.27,114100.0,67.0398,67.1232,66.8958,66.9261,114100.0
2011-01-20 10:40:00,88.26,88.29,88.03,88.23,88200.0,66.9185,66.9413,66.7441,66.8958,88200.0
2011-01-20 10:50:00,88.23,88.23,87.6,87.75,133200.0,66.8958,66.8958,66.4181,66.5318,133200.0
2011-01-20 11:00:00,87.76,88.15,87.74,88.0,77200.0,66.5394,66.8351,66.5242,66.7214,77200.0
2011-01-20 11:10:00,88.01,88.03,87.64,87.64,76000.0,66.729,66.7441,66.4484,66.4484,76000.0
2011-01-20 11:20:00,87.65,87.78,87.22,87.32,132900.0,66.456,66.5546,66.13,66.2058,132900.0
2011-01-20 11:30:00,87.29,87.32,86.89,87.24,179700.0,66.1831,66.2058,65.8798,66.1451,179700.0
2011-01-20 11:40:00,87.25,87.61,87.19,87.49,93100.0,66.1527,66.4257,66.1072,66.3347,93100.0
2011-01-20 11:50:00,87.5,87.88,87.48,87.83,80800.0,66.3423,66.6304,66.3271,66.5925,80800.0
2011-01-20 12:00:00,87.81,87.99,87.71,87.97,65100.0,66.5773,66.7138,66.5015,66.6986,65100.0
2011-01-20 12:10:00,87.95,88.06,87.93,88.0,65800.0,66.6835,66.7669,66.6683,66.7214,65800.0
2011-01-20 12:20:00,88.0,88.15,87.97,88.1,36100.0,66.7214,66.8351,66.6986,66.7972,36100.0
2011-01-20 12:30:00,88.11,88.19,88.07,88.14,65900.0,66.8048,66.8654,66.7744,66.8275,65900.0
2011-01-20 12:40:00,88.14,88.23,88.09,88.21,45000.0,66.8275,66.8958,66.7896,66.8806,45000.0
2011-01-20 12:50:00,88.21,88.26,88.04,88.21,77000.0,66.8806,66.9185,66.7517,66.8806,77000.0
2011-01-20 13:00:00,88.25,88.4,88.17,88.38,50000.0,66.9109,67.0247,66.8503,67.0095,50000.0
2011-01-20 13:10:00,88.35,88.46,88.27,88.43,64300.0,66.9867,67.0701,66.9261,67.0474,64300.0
2011-01-20 13:20:00,88.41,88.63,88.34,88.57,92800.0,67.0322,67.199,66.9792,67.1535,92800.0
2011-01-20 13:30:00,88.56,88.89,88.56,88.85,172400.0,67.146,67.3962,67.146,67.3658,172400.0
2011-01-20 13:40:00,88.85,88.93,88.78,88.9,87800.0,67.3658,67.4265,67.3128,67.4038,87800.0
2011-01-20 13:50:00,88.9,89.19,88.84,89.16,65500.0,67.4038,67.6236,67.3583,67.6009,65500.0
2011-01-20 14:00:00,89.17,89.17,89.01,89.04,61600.0,67.6085,67.6085,67.4872,67.5099,61600.0
2011-01-20 14:10:00,89.04,89.3,89.01,89.23,82500.0,67.5099,67.707,67.4872,67.654,82500.0
2011-01-20 14:20:00,89.2,89.2,89.02,89.16,33800.0,67.6312,67.6312,67.4947,67.6009,33800.0
2011-01-20 14:30:00,89.16,89.44,89.16,89.27,64600.0,67.6009,67.8132,67.6009,67.6843,64600.0
2011-01-20 14:40:00,89.27,89.46,89.19,89.2,47800.0,67.6843,67.8283,67.6236,67.6312,47800.0
2011-01-20 14:50:00,89.19,89.24,89.04,89.18,43400.0,67.6236,67.6615,67.5099,67.616,43400.0
2011-01-20 15:00:00,89.15,89.18,89.04,89.15,51000.0,67.5933,67.616,67.5099,67.5933,51000.0
2011-01-20 15:10:00,89.13,89.19,89.02,89.08,47000.0,67.5781,67.6236,67.4947,67.5402,47000.0
2011-01-20 15:20:00,89.09,89.09,88.81,88.86,61700.0,67.5478,67.5478,67.3355,67.3734,61700.0
2011-01-20 15:30:00,88.87,89.13,88.85,89.07,152200.0,67.381,67.5781,67.3658,67.5326,152200.0
2011-01-20 15:40:00,89.06,89.21,89.04,89.09,91400.0,67.5251,67.6388,67.5099,67.5478,91400.0
2011-01-20 15:50:00,89.1,89.25,89.08,89.25,176500.0,67.5554,67.6691,67.5402,67.6691,176500.0
2011-01-21 09:30:00,90.52,90.52,89.62,89.7,489100.0,68.632,68.632,67.9497,68.0103,489100.0
2011-01-21 09:40:00,89.71,90.05,89.61,90.0,95500.0,68.0179,68.2757,67.9421,68.2378,95500.0
2011-01-21 09:50:00,90.01,90.45,89.84,90.45,103800.0,68.2454,68.579,68.1165,68.579,103800.0
2011-01-21 10:00:00,90.42,90.64,90.3,90.34,80400.0,68.5562,68.723,68.4652,68.4956,80400.0
2011-01-21 10:10:00,90.37,90.49,90.2,90.44,92300.0,68.5183,68.6093,68.3894,68.5714,92300.0
2011-01-21 10:20:00,90.43,90.44,90.13,90.16,63700.0,68.5638,68.5714,68.3363,68.3591,63700.0
2011-01-21 10:30:00,90.09,90.23,89.85,90.15,96400.0,68.306,68.4122,68.124,68.3515,96400.0
2011-01-21 10:40:00,90.15,90.33,89.87,89.87,50700.0,68.3515,68.488,68.1392,68.1392,50700.0
2011-01-21 10:50:00,89.86,89.98,89.68,89.85,51100.0,68.1316,68.2226,67.9951,68.124,51100.0
2011-01-21 11:00:00,89.8,89.9,89.57,89.68,63800.0,68.0861,68.162,67.9117,67.9951,63800.0
2011-01-21 11:10:00,89.68,89.86,89.52,89.55,36800.0,67.9951,68.1316,67.8738,67.8966,36800.0
2011-01-21 11:20:00,89.53,89.59,89.43,89.45,52600.0,67.8814,67.9269,67.8056,67.8208,52600.0
2011-01-21 11:30:00,89.46,89.59,89.31,89.33,35500.0,67.8283,67.9269,67.7146,67.7298,35500.0
2011-01-21 11:40:00,89.31,89.31,88.79,89.1,83300.0,67.7146,67.7146,67.3204,67.5554,83300.0
2011-01-21 11:50:00,89.11,89.2,89.06,89.15,24400.0,67.563,67.6312,67.5251,67.5933,24400.0
2011-01-21 12:00:00,89.17,89.19,88.88,89.07,31400.0,67.6085,67.6236,67.3886,67.5326,31400.0
2011-01-21 12:10:00,89.08,89.36,89.03,89.3,64100.0,67.5402,67.7525,67.5023,67.707,64100.0
2011-01-21 12:20:00,89.31,89.45,89.25,89.26,22500.0,67.7146,67.8208,67.6691,67.6767,22500.0
2011-01-21 12:30:00,89.27,89.37,89.18,89.23,36300.0,67.6843,67.7601,67.616,67.654,36300.0
2011-01-21 12:40:00,89.23,89.26,88.82,89.03,56600.0,67.654,67.6767,67.3431,67.5023,56600.0
2011-01-21 12:50:00,89.0,89.0,88.79,88.79,30600.0,67.4796,67.4796,67.3204,67.3204,30600.0
2011-01-21 13:00:00,88.8,88.85,88.64,88.81,94400.0,67.3279,67.3658,67.2066,67.3355,94400.0
2011-01-21 13:10:00,88.81,89.02,88.8,89.02,54900.0,67.3355,67.4947,67.3279,67.4947,54900.0
2011-01-21 13:20:00,89.0,89.01,88.9,88.93,44800.0,67.4796,67.4872,67.4038,67.4265,44800.0
2011-01-21 13:30:00,88.93,89.26,88.9,89.25,57300.0,67.4265,67.6767,67.4038,67.6691,57300.0
2011-01-21 13:40:00,89.25,89.26,88.95,89.11,46800.0,67.6691,67.6767,67.4417,67.563,46800.0
2011-01-21 13:50:00,89.11,89.35,89.06,89.31,64400.0,67.563,67.7449,67.5251,67.7146,64400.0
2011-01-21 14:00:00,89.33,89.43,89.22,89.42,40800.0,67.7298,67.8056,67.6464,67.798,40800.0
2011-01-21 14:10:00,89.42,89.43,89.27,89.31,51200.0,67.798,67.8056,67.6843,67.7146,51200.0
2011-01-21 14:20:00,89.3,89.39,89.08,89.09,37700.0,67.707,67.7753,67.5402,67.5478,37700.0
2011-01-21 14:30:00,89.08,89.56,89.06,89.47,92200.0,67.5402,67.9042,67.5251,67.8359,92200.0
2011-01-21 14:40:00,89.45,89.45,89.29,89.3,68000.0,67.8208,67.8208,67.6995,67.707,68000.0
2011-01-21 14:50:00,89.3,89.42,89.25,89.38,44400.0,67.707,67.798,67.6691,67.7677,44400.0
2011-01-21 15:00:00,89.38,89.75,89.38,89.72,65500.0,67.7677,68.0482,67.7677,68.0255,65500.0
2011-01-21 15:10:00,89.72,89.76,89.62,89.65,47400.0,68.0255,68.0558,67.9497,67.9724,47400.0
2011-01-21 15:20:00,89.65,89.67,89.5,89.5,96500.0,67.9724,67.9876,67.8587,67.8587,96500.0
2011-01-21 15:30:00,89.5,89.5,89.22,89.29,70900.0,67.8587,67.8587,67.6464,67.6995,70900.0
2011-01-21 15:40:00,89.31,89.31,88.99,89.13,146800.0,67.7146,67.7146,67.472,67.5781,146800.0
2011-01-21 15:50:00,89.14,89.25,89.07,89.23,240000.0,67.5857,67.6691,67.5326,67.654,240000.0
2011-01-24 09:30:00,89.47,89.58,89.24,89.45,120100.0,67.8359,67.9193,67.6615,67.8208,120100.0
2011-01-24 09:40:00,89.47,89.81,89.28,89.7,73900.0,67.8359,68.0937,67.6919,68.0103,73900.0
2011-01-24 09:50:00,89.71,89.95,89.25,89.25,116200.0,68.0179,68.1999,67.6691,67.6691,116200.0
2011-01-24 10:00:00,89.29,89.31,88.91,88.99,96700.0,67.6995,67.7146,67.4113,67.472,96700.0
2011-01-24 10:10:00,88.99,89.53,88.95,89.34,77800.0,67.472,67.8814,67.4417,67.7374,77800.0
2011-01-24 10:20:00,89.35,89.8,89.35,89.55,66400.0,67.7449,68.0861,67.7449,67.8966,66400.0
2011-01-24 10:30:00,89.52,89.81,89.45,89.74,50600.0,67.8738,68.0937,67.8208,68.0406,50600.0
2011-01-24 10:40:00,89.74,89.97,89.71,89.74,56400.0,68.0406,68.215,68.0179,68.0406,56400.0
2011-01-24 10:50:00,89.71,89.86,89.65,89.82,28400.0,68.0179,68.1316,67.9724,68.1013,28400.0
2011-01-24 11:00:00,89.82,89.93,89.66,89.9,38600.0,68.1013,68.1847,67.98,68.162,38600.0
2011-01-24 11:10:00,89.92,89.93,89.77,89.88,33700.0,68.1771,68.1847,68.0634,68.1468,33700.0
2011-01-24 11:20:00,89.88,90.03,89.81,89.9,56000.0,68.1468,68.2605,68.0937,68.162,56000.0
2011-01-24 11:30:00,89.91,90.1,89.9,90.05,43800.0,68.1695,68.3136,68.162,68.2757,43800.0
2011-01-24 11:40:00,90.08,90.14,90.03,90.11,58200.0,68.2984,68.3439,68.2605,68.3212,58200.0
2011-01-24 11:50:00,90.12,90.21,90.04,90.1,61500.0,68.3288,68.397,68.2681,68.3136,61500.0
2011-01-24 12:00:00,90.11,90.26,90.09,90.18,54600.0,68.3212,68.4349,68.306,68.3742,54600.0
2011-01-24 12:10:00,90.18,90.18,90.0,90.05,22900.0,68.3742,68.3742,68.2378,68.2757,22900.0
2011-01-24 12:20:00,90.05,90.15,89.91,89.92,34300.0,68.2757,68.3515,68.1695,68.1771,34300.0
2011-01-24 12:30:00,89.9,89.95,89.76,89.85,35800.0,68.162,68.1999,68.0558,68.124,35800.0
2011-01-24 12:40:00,89.85,89.91,89.83,89.87,15200.0,68.124,68.1695,68.1089,68.1392,15200.0
2011-01-24 12:50:00,89.86,89.87,89.77,89.77,19500.0,68.1316,68.1392,68.0634,68.0634,19500.0
2011-01-24 13:00:00,89.77,89.8,89.66,89.73,21700.0,68.0634,68.0861,67.98,68.0331,21700.0
2011-01-24 13:10:00,89.72,89.87,89.7,89.81,21500.0,68.0255,68.1392,68.0103,68.0937,21500.0
2011-01-24 13:20:00,89.81,89.88,89.78,89.79,20000.0,68.0937,68.1468,68.071,68.0785,20000.0
2011-01-24 13:30:00,89.8,89.91,89.78,89.9,81100.0,68.0861,68.1695,68.071,68.162,81100.0
2011-01-24 13:40:00,89.9,90.07,89.84,90.02,71500.0,68.162,68.2908,68.1165,68.2529,71500.0
2011-01-24 13:50:00,90.03,90.05,89.95,90.02,36500.0,68.2605,68.2757,68.1999,68.2529,36500.0
2011-01-24 14:00:00,90.02,90.15,89.96,90.09,40100.0,68.2529,68.3515,68.2074,68.306,40100.0
2011-01-24 14:10:00,90.09,90.4,90.09,90.29,62600.0,68.306,68.541,68.306,68.4576,62600.0
2011-01-24 14:20:00,90.27,90.34,90.13,90.18,31200.0,68.4425,68.4956,68.3363,68.3742,31200.0
2011-01-24 14:30:00,90.19,90.36,90.18,90.26,28600.0,68.3818,68.5107,68.3742,68.4349,28600.0
2011-01-24 14:40:00,90.25,90.42,90.11,90.2,53900.0,68.4273,68.5562,68.3212,68.3894,53900.0
2011-01-24 14:50:00,90.2,90.24,89.97,90.02,79800.0,68.3894,68.4197,68.215,68.2529,79800.0
2011-01-24 15:00:00,90.01,90.02,89.95,89.99,40800.0,68.2454,68.2529,68.1999,68.2302,40800.0
2011-01-24 15:10:00,90.0,90.03,89.86,89.96,62200.0,68.2378,68.2605,68.1316,68.2074,62200.0
2011-01-24 15:20:00,89.96,90.0,89.75,89.75,109600.0,68.2074,68.2378,68.0482,68.0482,109600.0
2011-01-24 15:30:00,89.77,90.09,89.76,90.07,68200.0,68.0634,68.306,68.0558,68.2908,68200.0
2011-01-24 15:40:00,90.07,90.19,90.04,90.18,83500.0,68.2908,68.3818,68.2681,68.3742,83500.0
2011-01-24 15:50:00,90.18,90.2,89.93,90.11,219400.0,68.3742,68.3894,68.1847,68.3212,219400.0
2011-01-25 09:30:00,89.56,90.24,89.56,89.84,152000.0,67.9042,68.4197,67.9042,68.1165,152000.0
2011-01-25 09:40:00,89.84,89.84,89.4,89.65,72000.0,68.1165,68.1165,67.7829,67.9724,72000.0
2011-01-25 09:50:00,89.64,89.65,89.32,89.59,46200.0,67.9648,67.9724,67.7222,67.9269,46200.0
2011-01-25 10:00:00,89.61,89.86,89.18,89.27,79800.0,67.9421,68.1316,67.616,67.6843,79800.0
2011-01-25 10:10:00,89.29,89.38,89.1,89.1,56600.0,67.6995,67.7677,67.5554,67.5554,56600.0
2011-01-25 10:20:00,89.1,89.25,89.0,89.05,73300.0,67.5554,67.6691,67.4796,67.5175,73300.0
2011-01-25 10:30:00,89.07,89.47,89.07,89.27,73200.0,67.5326,67.8359,67.5326,67.6843,73200.0
2011-01-25 10:40:00,89.23,89.36,89.11,89.12,30900.0,67.654,67.7525,67.563,67.5706,30900.0
2011-01-25 10:50:00,89.1,89.48,89.1,89.33,79400.0,67.5554,67.8435,67.5554,67.7298,79400.0
2011-01-25 11:00:00,89.35,89.37,89.09,89.17,112500.0,67.7449,67.7601,67.5478,67.6085,112500.0
2011-01-25 11:10:00,89.19,89.23,88.82,88.85,120200.0,67.6236,67.654,67.3431,67.3658,120200.0
2011-01-25 11:20:00,88.88,88.9,88.59,88.75,74500.0,67.3886,67.4038,67.1687,67.29,74500.0
2011-01-25 11:30:00,88.8,88.83,88.5,88.52,80100.0,67.3279,67.3507,67.1005,67.1156,80100.0
2011-01-25 11:40:00,88.58,88.75,88.51,88.62,101100.0,67.1611,67.29,67.1081,67.1915,101100.0
2011-01-25 11:50:00,88.63,88.79,88.58,88.76,70300.0,67.199,67.3204,67.1611,67.2976,70300.0
2011-01-25 12:00:00,88.76,88.87,88.69,88.79,93900.0,67.2976,67.381,67.2445,67.3204,93900.0
2011-01-25 12:10:00,88.8,89.1,88.8,89.04,38800.0,67.3279,67.5554,67.3279,67.5099,38800.0
2011-01-25 12:20:00,89.04,89.15,89.01,89.01,23200.0,67.5099,67.5933,67.4872,67.4872,23200.0
2011-01-25 12:30:00,89.02,89.13,89.01,89.02,22000.0,67.4947,67.5781,67.4872,67.4947,22000.0
2011-01-25 12:40:00,89.03,89.15,89.02,89.13,30200.0,67.5023,67.5933,67.4947,67.5781,30200.0
2011-01-25 12:50:00,89.15,89.19,89.06,89.13,47800.0,67.5933,67.6236,67.5251,67.5781,47800.0
2011-01-25 13:00:00,89.11,89.13,88.92,89.06,42300.0,67.563,67.5781,67.4189,67.5251,42300.0
2011-01-25 13:10:00,89.07,89.1,88.99,88.99,21500.0,67.5326,67.5554,67.472,67.472,21500.0
2011-01-25 13:20:00,88.98,88.98,88.76,88.82,38800.0,67.4644,67.4644,67.2976,67.3431,38800.0
2011-01-25 13:30:00,88.83,88.89,88.72,88.83,27000.0,67.3507,67.3962,67.2673,67.3507,27000.0
2011-01-25 13:40:00,88.84,89.17,88.84,89.13,46200.0,67.3583,67.6085,67.3583,67.5781,46200.0
2011-01-25 13:50:00,89.12,89.13,88.94,88.95,24400.0,67.5706,67.5781,67.4341,67.4417,24400.0
2011-01-25 14:00:00,88.93,88.93,88.78,88.85,34300.0,67.4265,67.4265,67.3128,67.3658,34300.0
2011-01-25 14:10:00,88.85,88.86,88.56,88.6,60300.0,67.3658,67.3734,67.146,67.1763,60300.0
2011-01-25 14:20:00,88.6,88.62,88.31,88.34,119400.0,67.1763,67.1915,66.9564,66.9792,119400.0
2011-01-25 14:30:00,88.34,88.64,88.24,88.61,97900.0,66.9792,67.2066,66.9033,67.1839,97900.0
2011-01-25 14:40:00,88.61,88.61,88.35,88.36,71900.0,67.1839,67.1839,66.9867,66.9943,71900.0
2011-01-25 14:50:00,88.35,88.43,88.25,88.4,99500.0,66.9867,67.0474,66.9109,67.0247,99500.0
2011-01-25 15:00:00,88.42,88.62,88.4,88.51,99600.0,67.0398,67.1915,67.0247,67.1081,99600.0
2011-01-25 15:10:00,88.51,88.76,88.5,88.72,74800.0,67.1081,67.2976,67.1005,67.2673,74800.0
2011-01-25 15:20:00,88.73,88.89,88.65,88.87,85500.0,67.2749,67.3962,67.2142,67.381,85500.0
2011-01-25 15:30:00,88.88,88.94,88.77,88.84,139900.0,67.3886,67.4341,67.3052,67.3583,139900.0
2011-01-25 15:40:00,88.84,89.16,88.83,89.09,134900.0,67.3583,67.6009,67.3507,67.5478,134900.0
2011-01-25 15:50:00,89.1,89.43,89.07,89.37,214200.0,67.5554,67.8056,67.5326,67.7601,214200.0
2011-01-26 09:30:00,89.94,90.21,89.75,89.82,135500.0,68.1923,68.397,68.0482,68.1013,135500.0
2011-01-26 09:40:00,89.83,90.14,89.55,89.85,209900.0,68.1089,68.3439,67.8966,68.124,209900.0
2011-01-26 09:50:00,89.86,89.98,89.8,89.91,77500.0,68.1316,68.2226,68.0861,68.1695,77500.0
2011-01-26 10:00:00,89.91,90.53,89.89,90.52,140700.0,68.1695,68.6396,68.1544,68.632,140700.0
2011-01-26 10:10:00,90.51,91.0,90.29,90.96,194000.0,68.6245,68.996,68.4576,68.9656,194000.0
2011-01-26 10:20:00,90.96,91.28,90.82,91.16,200000.0,68.9656,69.2083,68.8595,69.1173,200000.0
2011-01-26 10:30:00,91.13,91.25,91.0,91.16,85200.0,69.0945,69.1855,68.996,69.1173,85200.0
2011-01-26 10:40:00,91.16,91.25,90.95,90.96,65100.0,69.1173,69.1855,68.9581,68.9656,65100.0
2011-01-26 10:50:00,90.96,91.06,90.62,90.76,75900.0,68.9656,69.0415,68.7079,68.814,75900.0
2011-01-26 11:00:00,90.77,91.25,90.69,91.25,64600.0,68.8216,69.1855,68.7609,69.1855,64600.0
2011-01-26 11:10:00,91.25,91.25,90.95,90.99,56700.0,69.1855,69.1855,68.9581,68.9884,56700.0
2011-01-26 11:20:00,90.97,91.0,90.5,90.51,65800.0,68.9732,68.996,68.6169,68.6245,65800.0
2011-01-26 11:30:00,90.5,90.73,90.5,90.5,40500.0,68.6169,68.7913,68.6169,68.6169,40500.0
2011-01-26 11:40:00,90.5,90.91,90.5,90.88,34100.0,68.6169,68.9277,68.6169,68.905,34100.0
2011-01-26 11:50:00,90.89,90.9,90.51,90.62,24300.0,68.9126,68.9201,68.6245,68.7079,24300.0
2011-01-26 12:00:00,90.61,90.89,90.55,90.88,30500.0,68.7003,68.9126,68.6548,68.905,30500.0
2011-01-26 12:10:00,90.88,90.9,90.67,90.67,25100.0,68.905,68.9201,68.7458,68.7458,25100.0
2011-01-26 12:20:00,90.67,90.75,90.65,90.69,25800.0,68.7458,68.8064,68.7306,68.7609,25800.0
2011-01-26 12:30:00,90.7,90.88,90.7,90.85,23700.0,68.7685,68.905,68.7685,68.8822,23700.0
2011-01-26 12:40:00,90.87,90.87,90.73,90.82,20800.0,68.8974,68.8974,68.7913,68.8595,20800.0
2011-01-26 12:50:00,90.81,90.98,90.8,90.89,35000.0,68.8519,68.9808,68.8443,68.9126,35000.0
2011-01-26 13:00:00,90.89,90.94,90.81,90.87,15900.0,68.9126,68.9505,68.8519,68.8974,15900.0
2011-01-26 13:10:00,90.88,91.0,90.83,90.96,40600.0,68.905,68.996,68.8671,68.9656,40600.0
2011-01-26 13:20:00,90.99,91.06,90.96,91.06,73600.0,68.9884,69.0415,68.9656,69.0415,73600.0
2011-01-26 13:30:00,91.03,91.06,90.94,91.0,48500.0,69.0187,69.0415,68.9505,68.996,48500.0
2011-01-26 13:40:00,91.01,91.09,91.0,91.02,25400.0,69.0036,69.0642,68.996,69.0111,25400.0
2011-01-26 13:50:00,91.04,91.26,90.98,91.23,156500.0,69.0263,69.1931,68.9808,69.1704,156500.0
2011-01-26 14:00:00,91.23,91.26,91.0,91.0,40200.0,69.1704,69.1931,68.996,68.996,40200.0
2011-01-26 14:10:00,91.01,91.39,91.01,91.26,53000.0,69.0036,69.2917,69.0036,69.1931,53000.0
2011-01-26 14:20:00,91.2,91.23,90.88,91.09,97300.0,69.1476,69.1704,68.905,69.0642,97300.0
2011-01-26 14:30:00,91.08,91.16,90.89,91.02,61300.0,69.0566,69.1173,68.9126,69.0111,61300.0
2011-01-26 14:40:00,91.01,91.39,90.95,91.1,77400.0,69.0036,69.2917,68.9581,69.0718,77400.0
2011-01-26 14:50:00,91.12,91.2,91.02,91.08,92400.0,69.087,69.1476,69.0111,69.0566,92400.0
2011-01-26 15:00:00,91.08,91.15,90.95,90.98,111200.0,69.0566,69.1097,68.9581,68.9808,111200.0
2011-01-26 15:10:00,91.0,91.23,91.0,91.11,99200.0,68.996,69.1704,68.996,69.0794,99200.0
2011-01-26 15:20:00,91.12,91.22,91.08,91.2,58400.0,69.087,69.1628,69.0566,69.1476,58400.0
2011-01-26 15:30:00,91.18,91.21,90.96,91.03,81200.0,69.1324,69.1552,68.9656,69.0187,81200.0
2011-01-26 15:40:00,91.03,91.19,91.01,91.17,120200.0,69.0187,69.14,69.0036,69.1249,120200.0
2011-01-26 15:50:00,91.17,91.17,90.96,90.98,214900.0,69.1249,69.1249,68.9656,68.9808,214900.0
2011-01-27 09:30:00,91.4,91.42,90.27,90.55,241300.0,69.2992,69.3144,68.4425,68.6548,241300.0
2011-01-27 09:40:00,90.55,91.08,90.44,90.89,147500.0,68.6548,69.0566,68.5714,68.9126,147500.0
2011-01-27 09:50:00,90.9,90.94,90.37,90.67,126900.0,68.9201,68.9505,68.5183,68.7458,126900.0
2011-01-27 10:00:00,90.68,90.88,90.45,90.45,233600.0,68.7533,68.905,68.579,68.579,233600.0
2011-01-27 10:10:00,90.44,90.57,90.25,90.51,154000.0,68.5714,68.6699,68.4273,68.6245,154000.0
2011-01-27 10:20:00,90.51,90.92,90.49,90.92,118100.0,68.6245,68.9353,68.6093,68.9353,118100.0
2011-01-27 10:30:00,90.91,91.3,90.88,91.11,106900.0,68.9277,69.2234,68.905,69.0794,106900.0
2011-01-27 10:40:00,91.1,91.1,90.65,90.79,260000.0,69.0718,69.0718,68.7306,68.8367,260000.0
2011-01-27 10:50:00,90.78,90.97,90.55,90.59,160600.0,68.8292,68.9732,68.6548,68.6851,160600.0
2011-01-27 11:00:00,90.58,90.6,90.32,90.34,59000.0,68.6775,68.6927,68.4804,68.4956,59000.0
2011-01-27 11:10:00,90.35,90.43,90.01,90.14,78000.0,68.5031,68.5638,68.2454,68.3439,78000.0
2011-01-27 11:20:00,90.11,90.27,90.02,90.04,58400.0,68.3212,68.4425,68.2529,68.2681,58400.0
2011-01-27 11:30:00,90.03,90.3,90.03,90.27,53100.0,68.2605,68.4652,68.2605,68.4425,53100.0
2011-01-27 11:40:00,90.26,90.49,90.24,90.33,61800.0,68.4349,68.6093,68.4197,68.488,61800.0
2011-01-27 11:50:00,90.31,90.35,90.09,90.21,62500.0,68.4728,68.5031,68.306,68.397,62500.0
2011-01-27 12:00:00,90.21,90.3,90.14,90.16,39200.0,68.397,68.4652,68.3439,68.3591,39200.0
2011-01-27 12:10:00,90.17,90.33,90.15,90.25,39900.0,68.3667,68.488,68.3515,68.4273,39900.0
2011-01-27 12:20:00,90.25,90.33,90.17,90.31,30400.0,68.4273,68.488,68.3667,68.4728,30400.0
2011-01-27 12:30:00,90.34,90.49,90.22,90.4,28700.0,68.4956,68.6093,68.4046,68.541,28700.0
2011-01-27 12:40:00,90.41,90.68,90.39,90.63,53100.0,68.5486,68.7533,68.5335,68.7154,53100.0
2011-01-27 12:50:00,90.64,90.91,90.62,90.91,59100.0,68.723,68.9277,68.7079,68.9277,59100.0
2011-01-27 13:00:00,90.88,90.93,90.78,90.93,49700.0,68.905,68.9429,68.8292,68.9429,49700.0
2011-01-27 13:10:00,90.93,91.07,90.88,91.06,60100.0,68.9429,69.049,68.905,69.0415,60100.0
2011-01-27 13:20:00,91.06,91.06,90.86,90.94,29200.0,69.0415,69.0415,68.8898,68.9505,29200.0
2011-01-27 13:30:00,90.95,90.98,90.9,90.93,29700.0,68.9581,68.9808,68.9201,68.9429,29700.0
2011-01-27 13:40:00,90.91,91.13,90.9,91.13,41700.0,68.9277,69.0945,68.9201,69.0945,41700.0
2011-01-27 13:50:00,91.1,91.1,90.9,91.06,49200.0,69.0718,69.0718,68.9201,69.0415,49200.0
2011-01-27 14:00:00,91.04,91.08,90.89,90.92,42800.0,69.0263,69.0566,68.9126,68.9353,42800.0
2011-01-27 14:10:00,90.92,90.99,90.78,90.79,26900.0,68.9353,68.9884,68.8292,68.8367,26900.0
2011-01-27 14:20:00,90.79,90.79,90.64,90.64,30200.0,68.8367,68.8367,68.723,68.723,30200.0
2011-01-27 14:30:00,90.65,90.77,90.6,90.68,32500.0,68.7306,68.8216,68.6927,68.7533,32500.0
2011-01-27 14:40:00,90.69,90.97,90.68,90.94,27700.0,68.7609,68.9732,68.7533,68.9505,27700.0
2011-01-27 14:50:00,90.93,91.12,90.89,91.09,55000.0,68.9429,69.087,68.9126,69.0642,55000.0
2011-01-27 15:00:00,91.11,91.14,90.94,91.04,71200.0,69.0794,69.1021,68.9505,69.0263,71200.0
2011-01-27 15:10:00,91.04,91.15,91.03,91.03,45300.0,69.0263,69.1097,69.0187,69.0187,45300.0
2011-01-27 15:20:00,91.03,91.15,91.0,91.15,53800.0,69.0187,69.1097,68.996,69.1097,53800.0
2011-01-27 15:30:00,91.15,91.25,91.1,91.21,89900.0,69.1097,69.1855,69.0718,69.1552,89900.0
2011-01-27 15:40:00,91.21,91.37,91.21,91.24,124100.0,69.1552,69.2765,69.1552,69.1779,124100.0
2011-01-27 15:50:00,91.23,91.28,90.94,90.99,124200.0,69.1704,69.2083,68.9505,68.9884,124200.0
2011-01-28 09:30:00,91.26,91.73,91.04,91.4,213400.0,69.1931,69.5495,69.0263,69.2992,213400.0
2011-01-28 09:40:00,91.39,91.89,91.25,91.74,108800.0,69.2917,69.6708,69.1855,69.557,108800.0
2011-01-28 09:50:00,91.74,91.74,91.28,91.37,70000.0,69.557,69.557,69.2083,69.2765,70000.0
2011-01-28 10:00:00,91.32,91.34,90.79,90.83,69400.0,69.2386,69.2538,68.8367,68.8671,69400.0
2011-01-28 10:10:00,90.85,90.85,90.63,90.64,161600.0,68.8822,68.8822,68.7154,68.723,161600.0
2011-01-28 10:20:00,90.63,90.67,89.64,89.68,305300.0,68.7154,68.7458,67.9648,67.9951,305300.0
2011-01-28 10:30:00,89.68,90.2,89.59,90.18,65900.0,67.9951,68.3894,67.9269,68.3742,65900.0
2011-01-28 10:40:00,90.24,90.3,89.97,90.06,83300.0,68.4197,68.4652,68.215,68.2833,83300.0
2011-01-28 10:50:00,90.09,90.3,89.92,90.16,46800.0,68.306,68.4652,68.1771,68.3591,46800.0
2011-01-28 11:00:00,90.15,90.23,89.96,90.23,48400.0,68.3515,68.4122,68.2074,68.4122,48400.0
2011-01-28 11:10:00,90.21,90.39,90.08,90.37,61700.0,68.397,68.5335,68.2984,68.5183,61700.0
2011-01-28 11:20:00,90.38,90.48,90.12,90.13,62600.0,68.5259,68.6017,68.3288,68.3363,62600.0
2011-01-28 11:30:00,90.1,90.14,89.65,89.74,62900.0,68.3136,68.3439,67.9724,68.0406,62900.0
2011-01-28 11:40:00,89.75,89.79,89.55,89.59,66300.0,68.0482,68.0785,67.8966,67.9269,66300.0
2011-01-28 11:50:00,89.6,89.6,89.33,89.41,50200.0,67.9345,67.9345,67.7298,67.7904,50200.0
2011-01-28 12:00:00,89.41,89.41,89.0,89.13,120600.0,67.7904,67.7904,67.4796,67.5781,120600.0
2011-01-28 12:10:00,89.11,89.51,89.11,89.4,42200.0,67.563,67.8663,67.563,67.7829,42200.0
2011-01-28 12:20:00,89.41,89.53,89.32,89.43,43100.0,67.7904,67.8814,67.7222,67.8056,43100.0
2011-01-28 12:30:00,89.4,89.6,89.34,89.58,24000.0,67.7829,67.9345,67.7374,67.9193,24000.0
2011-01-28 12:40:00,89.59,89.86,89.59,89.74,37800.0,67.9269,68.1316,67.9269,68.0406,37800.0
2011-01-28 12:50:00,89.76,89.81,89.52,89.59,30900.0,68.0558,68.0937,67.8738,67.9269,30900.0
2011-01-28 13:00:00,89.6,89.63,89.12,89.14,37800.0,67.9345,67.9572,67.5706,67.5857,37800.0
2011-01-28 13:10:00,89.11,89.24,88.98,89.05,119200.0,67.563,67.6615,67.4644,67.5175,119200.0
2011-01-28 13:20:00,89.05,89.11,88.9,89.04,51200.0,67.5175,67.563,67.4038,67.5099,51200.0
2011-01-28 13:30:00,89.04,89.11,88.9,88.95,46800.0,67.5099,67.563,67.4038,67.4417,46800.0
2011-01-28 13:40:00,88.95,89.02,88.77,88.86,90300.0,67.4417,67.4947,67.3052,67.3734,90300.0
2011-01-28 13:50:00,88.88,89.17,88.88,89.13,71900.0,67.3886,67.6085,67.3886,67.5781,71900.0
2011-01-28 14:00:00,89.14,89.45,89.13,89.24,94200.0,67.5857,67.8208,67.5781,67.6615,94200.0
2011-01-28 14:10:00,89.23,89.31,88.86,89.03,46100.0,67.654,67.7146,67.3734,67.5023,46100.0
2011-01-28 14:20:00,89.03,89.21,89.0,89.21,48300.0,67.5023,67.6388,67.4796,67.6388,48300.0
2011-01-28 14:30:00,89.2,89.38,89.14,89.22,39600.0,67.6312,67.7677,67.5857,67.6464,39600.0
2011-01-28 14:40:00,89.24,89.4,89.18,89.28,34500.0,67.6615,67.7829,67.616,67.6919,34500.0
2011-01-28 14:50:00,89.29,89.39,89.01,89.19,43400.0,67.6995,67.7753,67.4872,67.6236,43400.0
2011-01-28 15:00:00,89.19,89.3,89.03,89.18,44400.0,67.6236,67.707,67.5023,67.616,44400.0
2011-01-28 15:10:00,89.18,89.25,89.01,89.08,37500.0,67.616,67.6691,67.4872,67.5402,37500.0
2011-01-28 15:20:00,89.08,89.1,88.8,88.83,59400.0,67.5402,67.5554,67.3279,67.3507,59400.0
2011-01-28 15:30:00,88.84,88.93,88.75,88.8,85600.0,67.3583,67.4265,67.29,67.3279,85600.0
2011-01-28 15:40:00,88.79,88.83,88.68,88.79,158100.0,67.3204,67.3507,67.237,67.3204,158100.0
2011-01-28 15:50:00,88.79,88.99,88.7,88.87,273400.0,67.3204,67.472,67.2521,67.381,273400.0
2011-01-31 09:30:00,88.38,89.79,88.38,89.73,172600.0,67.0095,68.0785,67.0095,68.0331,172600.0
2011-01-31 09:40:00,89.77,90.17,89.58,89.89,204900.0,68.0634,68.3667,67.9193,68.1544,204900.0
2011-01-31 09:50:00,89.89,89.97,89.5,89.84,220700.0,68.1544,68.215,67.8587,68.1165,220700.0
2011-01-31 10:00:00,89.88,90.09,89.7,89.71,121500.0,68.1468,68.306,68.0103,68.0179,121500.0
2011-01-31 10:10:00,89.7,90.14,89.65,90.12,102600.0,68.0103,68.3439,67.9724,68.3288,102600.0
2011-01-31 10:20:00,90.11,90.58,90.11,90.45,143500.0,68.3212,68.6775,68.3212,68.579,143500.0
2011-01-31 10:30:00,90.5,90.69,90.44,90.6,176600.0,68.6169,68.7609,68.5714,68.6927,176600.0
2011-01-31 10:40:00,90.65,90.77,90.37,90.37,82500.0,68.7306,68.8216,68.5183,68.5183,82500.0
2011-01-31 10:50:00,90.41,90.69,90.34,90.67,42700.0,68.5486,68.7609,68.4956,68.7458,42700.0
2011-01-31 11:00:00,90.67,90.79,90.62,90.71,24800.0,68.7458,68.8367,68.7079,68.7761,24800.0
2011-01-31 11:10:00,90.72,90.74,90.54,90.67,86700.0,68.7837,68.7988,68.6472,68.7458,86700.0
2011-01-31 11:20:00,90.66,90.86,90.5,90.78,154500.0,68.7382,68.8898,68.6169,68.8292,154500.0
2011-01-31 11:30:00,90.79,90.82,90.69,90.75,48900.0,68.8367,68.8595,68.7609,68.8064,48900.0
2011-01-31 11:40:00,90.75,90.98,90.7,90.85,99000.0,68.8064,68.9808,68.7685,68.8822,99000.0
2011-01-31 11:50:00,90.84,90.93,90.71,90.83,29100.0,68.8747,68.9429,68.7761,68.8671,29100.0
2011-01-31 12:00:00,90.85,90.85,90.7,90.73,96700.0,68.8822,68.8822,68.7685,68.7913,96700.0
2011-01-31 12:10:00,90.73,90.93,90.73,90.89,179000.0,68.7913,68.9429,68.7913,68.9126,179000.0
2011-01-31 12:20:00,90.89,91.18,90.81,91.17,100600.0,68.9126,69.1324,68.8519,69.1249,100600.0
2011-01-31 12:30:00,91.16,91.2,91.06,91.11,145600.0,69.1173,69.1476,69.0415,69.0794,145600.0
2011-01-31 12:40:00,91.12,91.16,90.77,90.86,52200.0,69.087,69.1173,68.8216,68.8898,52200.0
2011-01-31 12:50:00,90.87,91.09,90.84,91.09,24200.0,68.8974,69.0642,68.8747,69.0642,24200.0
2011-01-31 13:00:00,91.07,91.19,91.03,91.18,105800.0,69.049,69.14,69.0187,69.1324,105800.0
2011-01-31 13:10:00,91.18,91.18,91.05,91.06,59400.0,69.1324,69.1324,69.0339,69.0415,59400.0
2011-01-31 13:20:00,91.07,91.2,91.07,91.09,74700.0,69.049,69.1476,69.049,69.0642,74700.0
2011-01-31 13:30:00,91.1,91.15,91.05,91.12,28400.0,69.0718,69.1097,69.0339,69.087,28400.0
2011-01-31 13:40:00,91.13,91.2,91.07,91.2,75400.0,69.0945,69.1476,69.049,69.1476,75400.0
2011-01-31 13:50:00,91.2,91.35,91.18,91.26,52300.0,69.1476,69.2613,69.1324,69.1931,52300.0
2011-01-31 14:00:00,91.29,91.35,91.26,91.26,68200.0,69.2158,69.2613,69.1931,69.1931,68200.0
2011-01-31 14:10:00,91.27,91.29,91.11,91.14,102300.0,69.2007,69.2158,69.0794,69.1021,102300.0
2011-01-31 14:20:00,91.17,91.17,90.99,91.0,133400.0,69.1249,69.1249,68.9884,68.996,133400.0
2011-01-31 14:30:00,91.0,91.0,90.57,90.67,120600.0,68.996,68.996,68.6699,68.7458,120600.0
2011-01-31 14:40:00,90.68,90.78,90.41,90.41,109300.0,68.7533,68.8292,68.5486,68.5486,109300.0
2011-01-31 14:50:00,90.41,90.68,90.25,90.62,192100.0,68.5486,68.7533,68.4273,68.7079,192100.0
2011-01-31 15:00:00,90.62,90.81,90.57,90.63,84700.0,68.7079,68.8519,68.6699,68.7154,84700.0
2011-01-31 15:10:00,90.62,90.77,90.57,90.62,137900.0,68.7079,68.8216,68.6699,68.7079,137900.0
2011-01-31 15:20:00,90.62,90.71,90.51,90.63,118100.0,68.7079,68.7761,68.6245,68.7154,118100.0
2011-01-31 15:30:00,90.63,90.81,90.61,90.77,73400.0,68.7154,68.8519,68.7003,68.8216,73400.0
2011-01-31 15:40:00,90.77,90.97,90.76,90.91,129900.0,68.8216,68.9732,68.814,68.9277,129900.0
2011-01-31 15:50:00,90.91,90.94,90.83,90.89,157400.0,68.9277,68.9505,68.8671,68.9126,157400.0
2011-02-01 09:30:00,91.83,91.97,91.65,91.93,329300.0,69.6253,69.7314,69.4888,69.7011,329300.0
2011-02-01 09:40:00,91.94,92.0,91.42,91.68,441700.0,69.7087,69.7542,69.3144,69.5115,441700.0
2011-02-01 09:50:00,91.68,91.84,91.6,91.8,144400.0,69.5115,69.6329,69.4509,69.6025,144400.0
2011-02-01 10:00:00,91.82,92.29,91.74,92.05,387300.0,69.6177,69.974,69.557,69.7921,387300.0
2011-02-01 10:10:00,92.05,92.26,91.81,92.22,171900.0,69.7921,69.9513,69.6101,69.921,171900.0
2011-02-01 10:20:00,92.21,92.48,92.21,92.4,137100.0,69.9134,70.1181,69.9134,70.0574,137100.0
2011-02-01 10:30:00,92.4,92.74,92.35,92.7,324800.0,70.0574,70.3152,70.0195,70.2849,324800.0
2011-02-01 10:40:00,92.7,92.75,92.62,92.67,112600.0,70.2849,70.3228,70.2242,70.2622,112600.0
2011-02-01 10:50:00,92.69,93.06,92.68,93.05,173800.0,70.2773,70.5579,70.2697,70.5503,173800.0
2011-02-01 11:00:00,93.05,93.5,92.99,93.26,177200.0,70.5503,70.8915,70.5048,70.7095,177200.0
2011-02-01 11:10:00,93.27,93.31,92.9,93.04,134600.0,70.7171,70.7474,70.4365,70.5427,134600.0
2011-02-01 11:20:00,93.04,93.07,92.86,93.02,81900.0,70.5427,70.5654,70.4062,70.5275,81900.0
2011-02-01 11:30:00,93.03,93.25,93.03,93.19,72100.0,70.5351,70.7019,70.5351,70.6564,72100.0
2011-02-01 11:40:00,93.2,93.2,92.92,92.99,100300.0,70.664,70.664,70.4517,70.5048,100300.0
2011-02-01 11:50:00,92.99,93.15,92.94,93.15,114100.0,70.5048,70.6261,70.4669,70.6261,114100.0
2011-02-01 12:00:00,93.16,93.2,93.02,93.15,96800.0,70.6337,70.664,70.5275,70.6261,96800.0
2011-02-01 12:10:00,93.17,93.25,93.06,93.11,67900.0,70.6413,70.7019,70.5579,70.5958,67900.0
2011-02-01 12:20:00,93.1,93.25,93.07,93.08,57200.0,70.5882,70.7019,70.5654,70.573,57200.0
2011-02-01 12:30:00,93.09,93.2,93.06,93.19,58200.0,70.5806,70.664,70.5579,70.6564,58200.0
2011-02-01 12:40:00,93.19,93.2,93.0,93.0,63500.0,70.6564,70.664,70.5124,70.5124,63500.0
2011-02-01 12:50:00,93.01,93.02,92.75,92.95,88000.0,70.5199,70.5275,70.3228,70.4745,88000.0
2011-02-01 13:00:00,92.96,93.07,92.88,92.9,60700.0,70.482,70.5654,70.4214,70.4365,60700.0
2011-02-01 13:10:00,92.9,92.99,92.88,92.92,206400.0,70.4365,70.5048,70.4214,70.4517,206400.0
2011-02-01 13:20:00,92.93,93.1,92.87,93.09,128800.0,70.4593,70.5882,70.4138,70.5806,128800.0
2011-02-01 13:30:00,93.09,93.19,93.07,93.17,155100.0,70.5806,70.6564,70.5654,70.6413,155100.0
2011-02-01 13:40:00,93.16,93.2,93.08,93.12,120300.0,70.6337,70.664,70.573,70.6033,120300.0
2011-02-01 13:50:00,93.12,93.25,92.99,92.99,162500.0,70.6033,70.7019,70.5048,70.5048,162500.0
2011-02-01 14:00:00,92.98,93.04,92.9,93.04,43700.0,70.4972,70.5427,70.4365,70.5427,43700.0
2011-02-01 14:10:00,93.04,93.09,92.96,92.97,63300.0,70.5427,70.5806,70.482,70.4896,63300.0
2011-02-01 14:20:00,92.96,92.97,92.8,92.86,56300.0,70.482,70.4896,70.3607,70.4062,56300.0
2011-02-01 14:30:00,92.87,92.98,92.8,92.92,58900.0,70.4138,70.4972,70.3607,70.4517,58900.0
2011-02-01 14:40:00,92.92,93.03,92.82,92.82,52500.0,70.4517,70.5351,70.3759,70.3759,52500.0
2011-02-01 14:50:00,92.83,93.0,92.8,92.99,159400.0,70.3835,70.5124,70.3607,70.5048,159400.0
2011-02-01 15:00:00,92.99,93.07,92.9,93.0,78600.0,70.5048,70.5654,70.4365,70.5124,78600.0
2011-02-01 15:10:00,93.02,93.04,92.99,93.01,66000.0,70.5275,70.5427,70.5048,70.5199,66000.0
2011-02-01 15:20:00,93.0,93.0,92.92,92.97,84500.0,70.5124,70.5124,70.4517,70.4896,84500.0
2011-02-01 15:30:00,92.97,92.97,92.84,92.85,130200.0,70.4896,70.4896,70.3911,70.3986,130200.0
2011-02-01 15:40:00,92.86,93.17,92.81,93.12,191800.0,70.4062,70.6413,70.3683,70.6033,191800.0
2011-02-01 15:50:00,93.12,93.13,92.9,92.92,206800.0,70.6033,70.6109,70.4365,70.4517,206800.0
2011-02-02 09:30:00,92.87,93.73,92.87,93.54,177700.0,70.4138,71.0658,70.4138,70.9218,177700.0
2011-02-02 09:40:00,93.49,93.52,92.87,93.43,98400.0,70.8839,70.9066,70.4138,70.8384,98400.0
2011-02-02 09:50:00,93.42,93.57,93.31,93.43,89600.0,70.8308,70.9445,70.7474,70.8384,89600.0
2011-02-02 10:00:00,93.43,93.59,93.07,93.28,88400.0,70.8384,70.9597,70.5654,70.7247,88400.0
2011-02-02 10:10:00,93.32,93.79,93.31,93.74,51600.0,70.755,71.1113,70.7474,71.0734,51600.0
2011-02-02 10:20:00,93.74,94.0,93.7,93.96,79800.0,71.0734,71.2706,71.0431,71.2402,79800.0
2011-02-02 10:30:00,93.97,94.22,93.84,94.21,129900.0,71.2478,71.4374,71.1492,71.4298,129900.0
2011-02-02 10:40:00,94.21,94.24,93.69,93.78,121100.0,71.4298,71.4525,71.0355,71.1038,121100.0
2011-02-02 10:50:00,93.78,93.89,93.66,93.89,112700.0,71.1038,71.1872,71.0128,71.1872,112700.0
2011-02-02 11:00:00,93.88,93.88,93.4,93.4,100700.0,71.1796,71.1796,70.8156,70.8156,100700.0
2011-02-02 11:10:00,93.4,93.65,93.34,93.53,163600.0,70.8156,71.0052,70.7702,70.9142,163600.0
2011-02-02 11:20:00,93.55,93.7,93.51,93.65,174300.0,70.9294,71.0431,70.899,71.0052,174300.0
2011-02-02 11:30:00,93.66,93.8,93.6,93.65,139100.0,71.0128,71.1189,70.9673,71.0052,139100.0
2011-02-02 11:40:00,93.65,93.82,93.55,93.82,96900.0,71.0052,71.1341,70.9294,71.1341,96900.0
2011-02-02 11:50:00,93.82,93.98,93.8,93.95,91000.0,71.1341,71.2554,71.1189,71.2327,91000.0
2011-02-02 12:00:00,93.97,93.98,93.75,93.89,82700.0,71.2478,71.2554,71.081,71.1872,82700.0
2011-02-02 12:10:00,93.89,93.96,93.82,93.92,117100.0,71.1872,71.2402,71.1341,71.2099,117100.0
2011-02-02 12:20:00,93.93,93.96,93.64,93.65,49500.0,71.2175,71.2402,70.9976,71.0052,49500.0
2011-02-02 12:30:00,93.66,93.84,93.65,93.8,31700.0,71.0128,71.1492,71.0052,71.1189,31700.0
2011-02-02 12:40:00,93.81,93.87,93.74,93.78,68100.0,71.1265,71.172,71.0734,71.1038,68100.0
2011-02-02 12:50:00,93.79,93.93,93.76,93.85,53800.0,71.1113,71.2175,71.0886,71.1568,53800.0
2011-02-02 13:00:00,93.84,93.94,93.84,93.92,65400.0,71.1492,71.2251,71.1492,71.2099,65400.0
2011-02-02 13:10:00,93.91,93.94,93.75,93.76,117200.0,71.2023,71.2251,71.081,71.0886,117200.0
2011-02-02 13:20:00,93.78,93.83,93.68,93.68,35700.0,71.1038,71.1417,71.0279,71.0279,35700.0
2011-02-02 13:30:00,93.69,93.79,93.64,93.67,114300.0,71.0355,71.1113,70.9976,71.0204,114300.0
2011-02-02 13:40:00,93.66,93.83,93.61,93.81,262700.0,71.0128,71.1417,70.9749,71.1265,262700.0
2011-02-02 13:50:00,93.81,93.84,93.62,93.66,140700.0,71.1265,71.1492,70.9824,71.0128,140700.0
2011-02-02 14:00:00,93.66,93.82,93.66,93.8,98100.0,71.0128,71.1341,71.0128,71.1189,98100.0
2011-02-02 14:10:00,93.81,93.89,93.74,93.77,103100.0,71.1265,71.1872,71.0734,71.0962,103100.0
2011-02-02 14:20:00,93.79,93.84,93.76,93.81,111200.0,71.1113,71.1492,71.0886,71.1265,111200.0
2011-02-02 14:30:00,93.81,93.99,93.81,93.97,91800.0,71.1265,71.263,71.1265,71.2478,91800.0
2011-02-02 14:40:00,93.97,94.09,93.93,94.08,86000.0,71.2478,71.3388,71.2175,71.3312,86000.0
2011-02-02 14:50:00,94.09,94.13,94.02,94.04,87500.0,71.3388,71.3691,71.2857,71.3009,87500.0
2011-02-02 15:00:00,94.03,94.03,93.9,93.92,67300.0,71.2933,71.2933,71.1947,71.2099,67300.0
2011-02-02 15:10:00,93.92,94.0,93.91,93.94,48800.0,71.2099,71.2706,71.2023,71.2251,48800.0
2011-02-02 15:20:00,93.93,94.02,93.9,93.92,91800.0,71.2175,71.2857,71.1947,71.2099,91800.0
2011-02-02 15:30:00,93.92,94.05,93.84,93.92,146800.0,71.2099,71.3085,71.1492,71.2099,146800.0
2011-02-02 15:40:00,93.91,94.07,93.9,94.05,135800.0,71.2023,71.3236,71.1947,71.3085,135800.0
2011-02-02 15:50:00,94.05,94.06,93.98,94.05,168400.0,71.3085,71.3161,71.2554,71.3085,168400.0
2011-02-03 09:30:00,93.9,94.1,93.75,94.08,95500.0,71.1947,71.3464,71.081,71.3312,95500.0
2011-02-03 09:40:00,94.04,94.04,93.17,93.41,146700.0,71.3009,71.3009,70.6413,70.8232,146700.0
2011-02-03 09:50:00,93.41,93.6,93.2,93.59,57500.0,70.8232,70.9673,70.664,70.9597,57500.0
2011-02-03 10:00:00,93.6,93.65,92.78,92.85,106900.0,70.9673,71.0052,70.3456,70.3986,106900.0
2011-02-03 10:10:00,92.84,92.88,92.37,92.68,205300.0,70.3911,70.4214,70.0347,70.2697,205300.0
2011-02-03 10:20:00,92.69,92.7,92.44,92.65,135300.0,70.2773,70.2849,70.0878,70.247,135300.0
2011-02-03 10:30:00,92.69,93.0,92.56,92.97,74300.0,70.2773,70.5124,70.1788,70.4896,74300.0
2011-02-03 10:40:00,92.99,93.14,92.85,92.89,87500.0,70.5048,70.6185,70.3986,70.429,87500.0
2011-02-03 10:50:00,92.86,93.0,92.85,92.99,39800.0,70.4062,70.5124,70.3986,70.5048,39800.0
2011-02-03 11:00:00,92.98,92.98,92.5,92.54,61800.0,70.4972,70.4972,70.1333,70.1636,61800.0
2011-02-03 11:10:00,92.56,92.85,92.54,92.83,101800.0,70.1788,70.3986,70.1636,70.3835,101800.0
2011-02-03 11:20:00,92.81,93.15,92.81,93.14,80600.0,70.3683,70.6261,70.3683,70.6185,80600.0
2011-02-03 11:30:00,93.09,93.24,92.97,93.17,48800.0,70.5806,70.6943,70.4896,70.6413,48800.0
2011-02-03 11:40:00,93.18,93.19,93.02,93.06,153400.0,70.6488,70.6564,70.5275,70.5579,153400.0
2011-02-03 11:50:00,93.09,93.23,93.06,93.16,29900.0,70.5806,70.6867,70.5579,70.6337,29900.0
2011-02-03 12:00:00,93.16,93.33,93.0,93.04,44200.0,70.6337,70.7626,70.5124,70.5427,44200.0
2011-02-03 12:10:00,93.03,93.19,93.02,93.16,44000.0,70.5351,70.6564,70.5275,70.6337,44000.0
2011-02-03 12:20:00,93.14,93.3,93.14,93.26,24000.0,70.6185,70.7398,70.6185,70.7095,24000.0
2011-02-03 12:30:00,93.27,93.3,93.17,93.19,19400.0,70.7171,70.7398,70.6413,70.6564,19400.0
2011-02-03 12:40:00,93.19,93.24,93.07,93.12,25600.0,70.6564,70.6943,70.5654,70.6033,25600.0
2011-02-03 12:50:00,93.11,93.13,92.93,93.05,117400.0,70.5958,70.6109,70.4593,70.5503,117400.0
2011-02-03 13:00:00,93.05,93.09,92.92,92.93,89400.0,70.5503,70.5806,70.4517,70.4593,89400.0
2011-02-03 13:10:00,92.93,93.18,92.92,93.04,32500.0,70.4593,70.6488,70.4517,70.5427,32500.0
2011-02-03 13:20:00,93.05,93.14,93.01,93.14,22800.0,70.5503,70.6185,70.5199,70.6185,22800.0
2011-02-03 13:30:00,93.14,93.18,93.08,93.13,23700.0,70.6185,70.6488,70.573,70.6109,23700.0
2011-02-03 13:40:00,93.13,93.16,92.88,92.96,38700.0,70.6109,70.6337,70.4214,70.482,38700.0
2011-02-03 13:50:00,92.97,93.06,92.94,93.02,22500.0,70.4896,70.5579,70.4669,70.5275,22500.0
2011-02-03 14:00:00,93.02,93.13,92.92,93.03,68400.0,70.5275,70.6109,70.4517,70.5351,68400.0
2011-02-03 14:10:00,93.01,93.12,92.92,93.07,28400.0,70.5199,70.6033,70.4517,70.5654,28400.0
2011-02-03 14:20:00,93.09,93.19,93.07,93.08,106900.0,70.5806,70.6564,70.5654,70.573,106900.0
2011-02-03 14:30:00,93.09,93.16,92.91,93.01,328000.0,70.5806,70.6337,70.4441,70.5199,328000.0
2011-02-03 14:40:00,93.0,93.16,92.94,93.16,165900.0,70.5124,70.6337,70.4669,70.6337,165900.0
2011-02-03 14:50:00,93.16,93.51,93.16,93.42,61300.0,70.6337,70.899,70.6337,70.8308,61300.0
2011-02-03 15:00:00,93.42,93.65,93.4,93.5,186100.0,70.8308,71.0052,70.8156,70.8915,186100.0
2011-02-03 15:10:00,93.51,93.6,93.44,93.57,47500.0,70.899,70.9673,70.846,70.9445,47500.0
2011-02-03 15:20:00,93.56,93.59,93.36,93.47,68000.0,70.937,70.9597,70.7853,70.8687,68000.0
2011-02-03 15:30:00,93.48,93.5,93.39,93.43,54800.0,70.8763,70.8915,70.8081,70.8384,54800.0
2011-02-03 15:40:00,93.43,93.49,93.35,93.49,98900.0,70.8384,70.8839,70.7777,70.8839,98900.0
2011-02-03 15:50:00,93.49,93.53,93.44,93.46,144700.0,70.8839,70.9142,70.846,70.8611,144700.0
2011-02-04 09:30:00,93.51,93.6,93.06,93.25,82800.0,70.899,70.9673,70.5579,70.7019,82800.0
2011-02-04 09:40:00,93.18,93.31,93.0,93.21,61100.0,70.6488,70.7474,70.5124,70.6716,61100.0
2011-02-04 09:50:00,93.2,93.44,93.19,93.39,41900.0,70.664,70.846,70.6564,70.8081,41900.0
2011-02-04 10:00:00,93.41,93.83,93.36,93.8,46400.0,70.8232,71.1417,70.7853,71.1189,46400.0
2011-02-04 10:10:00,93.83,93.9,93.59,93.67,119300.0,71.1417,71.1947,70.9597,71.0204,119300.0
2011-02-04 10:20:00,93.66,93.92,93.64,93.89,110600.0,71.0128,71.2099,70.9976,71.1872,110600.0
2011-02-04 10:30:00,93.88,93.9,93.5,93.5,41300.0,71.1796,71.1947,70.8915,70.8915,41300.0
2011-02-04 10:40:00,93.49,93.55,93.28,93.4,77400.0,70.8839,70.9294,70.7247,70.8156,77400.0
2011-02-04 10:50:00,93.43,93.43,93.06,93.17,60400.0,70.8384,70.8384,70.5579,70.6413,60400.0
2011-02-04 11:00:00,93.16,93.24,92.93,93.19,87700.0,70.6337,70.6943,70.4593,70.6564,87700.0
2011-02-04 11:10:00,93.19,93.32,93.11,93.16,200300.0,70.6564,70.755,70.5958,70.6337,200300.0
2011-02-04 11:20:00,93.19,93.26,93.02,93.26,113600.0,70.6564,70.7095,70.5275,70.7095,113600.0
2011-02-04 11:30:00,93.29,93.38,93.2,93.27,49200.0,70.7322,70.8005,70.664,70.7171,49200.0
2011-02-04 11:40:00,93.25,93.31,93.06,93.11,44100.0,70.7019,70.7474,70.5579,70.5958,44100.0
2011-02-04 11:50:00,93.09,93.14,92.91,92.97,150100.0,70.5806,70.6185,70.4441,70.4896,150100.0
2011-02-04 12:00:00,92.99,93.22,92.99,93.17,32600.0,70.5048,70.6792,70.5048,70.6413,32600.0
2011-02-04 12:10:00,93.17,93.29,93.08,93.2,30400.0,70.6413,70.7322,70.573,70.664,30400.0
2011-02-04 12:20:00,93.23,93.23,93.04,93.05,35900.0,70.6867,70.6867,70.5427,70.5503,35900.0
2011-02-04 12:30:00,93.08,93.09,93.01,93.04,62500.0,70.573,70.5806,70.5199,70.5427,62500.0
2011-02-04 12:40:00,93.04,93.1,93.03,93.07,61100.0,70.5427,70.5882,70.5351,70.5654,61100.0
2011-02-04 12:50:00,93.07,93.14,93.01,93.05,57400.0,70.5654,70.6185,70.5199,70.5503,57400.0
2011-02-04 13:00:00,93.05,93.07,92.97,93.0,51600.0,70.5503,70.5654,70.4896,70.5124,51600.0
2011-02-04 13:10:00,93.02,93.08,92.97,93.03,101700.0,70.5275,70.573,70.4896,70.5351,101700.0
2011-02-04 13:20:00,93.04,93.16,92.97,93.0,66000.0,70.5427,70.6337,70.4896,70.5124,66000.0
2011-02-04 13:30:00,93.0,93.1,92.95,93.03,37600.0,70.5124,70.5882,70.4745,70.5351,37600.0
2011-02-04 13:40:00,93.04,93.09,92.94,93.08,40900.0,70.5427,70.5806,70.4669,70.573,40900.0
2011-02-04 13:50:00,93.08,93.11,92.99,93.02,34600.0,70.573,70.5958,70.5048,70.5275,34600.0
2011-02-04 14:00:00,93.04,93.08,92.82,92.93,71500.0,70.5427,70.573,70.3759,70.4593,71500.0
2011-02-04 14:10:00,92.97,93.04,92.9,92.94,80500.0,70.4896,70.5427,70.4365,70.4669,80500.0
2011-02-04 14:20:00,92.94,92.94,92.77,92.81,112100.0,70.4669,70.4669,70.338,70.3683,112100.0
2011-02-04 14:30:00,92.81,92.83,92.63,92.66,144800.0,70.3683,70.3835,70.2318,70.2546,144800.0
2011-02-04 14:40:00,92.67,92.86,92.62,92.83,84900.0,70.2622,70.4062,70.2242,70.3835,84900.0
2011-02-04 14:50:00,92.84,93.0,92.81,92.97,49500.0,70.3911,70.5124,70.3683,70.4896,49500.0
2011-02-04 15:00:00,92.97,93.01,92.8,92.86,115300.0,70.4896,70.5199,70.3607,70.4062,115300.0
2011-02-04 15:10:00,92.87,93.12,92.86,93.02,67300.0,70.4138,70.6033,70.4062,70.5275,67300.0
2011-02-04 15:20:00,93.01,93.12,92.96,93.01,51400.0,70.5199,70.6033,70.482,70.5199,51400.0
2011-02-04 15:30:00,93.02,93.18,93.0,93.08,80500.0,70.5275,70.6488,70.5124,70.573,80500.0
2011-02-04 15:40:00,93.09,93.15,92.93,93.13,112100.0,70.5806,70.6261,70.4593,70.6109,112100.0
2011-02-04 15:50:00,93.13,93.22,93.02,93.21,175600.0,70.6109,70.6792,70.5275,70.6716,175600.0
2011-02-07 09:30:00,93.64,93.77,93.24,93.68,172000.0,70.9976,71.0962,70.6943,71.0279,172000.0
2011-02-07 09:40:00,93.68,94.08,93.58,93.87,128200.0,71.0279,71.3312,70.9521,71.172,128200.0
2011-02-07 09:50:00,93.87,93.9,93.61,93.74,73700.0,71.172,71.1947,70.9749,71.0734,73700.0
2011-02-07 10:00:00,93.72,93.97,93.72,93.94,45500.0,71.0583,71.2478,71.0583,71.2251,45500.0
2011-02-07 10:10:00,93.95,94.15,93.92,94.14,65500.0,71.2327,71.3843,71.2099,71.3767,65500.0
2011-02-07 10:20:00,94.13,94.32,94.06,94.09,68300.0,71.3691,71.5132,71.3161,71.3388,68300.0
2011-02-07 10:30:00,94.09,94.26,93.97,94.25,48300.0,71.3388,71.4677,71.2478,71.4601,48300.0
2011-02-07 10:40:00,94.25,94.28,94.1,94.28,79700.0,71.4601,71.4829,71.3464,71.4829,79700.0
2011-02-07 10:50:00,94.28,94.36,94.1,94.14,148500.0,71.4829,71.5435,71.3464,71.3767,148500.0
2011-02-07 11:00:00,94.13,94.27,94.11,94.23,38100.0,71.3691,71.4753,71.354,71.4449,38100.0
2011-02-07 11:10:00,94.2,94.25,94.1,94.15,94700.0,71.4222,71.4601,71.3464,71.3843,94700.0
2011-02-07 11:20:00,94.15,94.28,94.14,94.19,93600.0,71.3843,71.4829,71.3767,71.4146,93600.0
2011-02-07 11:30:00,94.21,94.28,94.16,94.21,71800.0,71.4298,71.4829,71.3919,71.4298,71800.0
2011-02-07 11:40:00,94.2,94.25,93.96,94.01,205700.0,71.4222,71.4601,71.2402,71.2781,205700.0
2011-02-07 11:50:00,94.01,94.1,93.93,93.98,31400.0,71.2781,71.3464,71.2175,71.2554,31400.0
2011-02-07 12:00:00,93.95,94.14,93.94,94.11,31100.0,71.2327,71.3767,71.2251,71.354,31100.0
2011-02-07 12:10:00,94.11,94.25,93.96,94.22,31900.0,71.354,71.4601,71.2402,71.4374,31900.0
2011-02-07 12:20:00,94.2,94.23,94.08,94.17,29400.0,71.4222,71.4449,71.3312,71.3995,29400.0
2011-02-07 12:30:00,94.16,94.3,94.16,94.25,45900.0,71.3919,71.498,71.3919,71.4601,45900.0
2011-02-07 12:40:00,94.25,94.37,94.23,94.35,41100.0,71.4601,71.5511,71.4449,71.5359,41100.0
2011-02-07 12:50:00,94.35,94.41,94.25,94.3,47800.0,71.5359,71.5814,71.4601,71.498,47800.0
2011-02-07 13:00:00,94.3,94.43,94.27,94.36,38100.0,71.498,71.5966,71.4753,71.5435,38100.0
2011-02-07 13:10:00,94.36,94.45,94.36,94.44,49100.0,71.5435,71.6117,71.5435,71.6042,49100.0
2011-02-07 13:20:00,94.44,94.56,94.43,94.49,58700.0,71.6042,71.6952,71.5966,71.6421,58700.0
2011-02-07 13:30:00,94.49,94.57,94.33,94.36,30200.0,71.6421,71.7027,71.5208,71.5435,30200.0
2011-02-07 13:40:00,94.37,94.53,94.33,94.41,33000.0,71.5511,71.6724,71.5208,71.5814,33000.0
2011-02-07 13:50:00,94.41,94.59,94.41,94.59,25500.0,71.5814,71.7179,71.5814,71.7179,25500.0
2011-02-07 14:00:00,94.56,94.61,94.47,94.54,40100.0,71.6952,71.7331,71.6269,71.68,40100.0
2011-02-07 14:10:00,94.53,94.54,94.29,94.35,39700.0,71.6724,71.68,71.4904,71.5359,39700.0
2011-02-07 14:20:00,94.36,94.46,94.26,94.26,71600.0,71.5435,71.6193,71.4677,71.4677,71600.0
2011-02-07 14:30:00,94.26,94.45,94.25,94.37,22200.0,71.4677,71.6117,71.4601,71.5511,22200.0
2011-02-07 14:40:00,94.36,94.56,94.33,94.37,58600.0,71.5435,71.6952,71.5208,71.5511,58600.0
2011-02-07 14:50:00,94.37,94.39,94.13,94.26,45100.0,71.5511,71.5663,71.3691,71.4677,45100.0
2011-02-07 15:00:00,94.24,94.39,94.15,94.3,34400.0,71.4525,71.5663,71.3843,71.498,34400.0
2011-02-07 15:10:00,94.33,94.33,94.05,94.12,39400.0,71.5208,71.5208,71.3085,71.3615,39400.0
2011-02-07 15:20:00,94.13,94.24,94.09,94.12,72700.0,71.3691,71.4525,71.3388,71.3615,72700.0
2011-02-07 15:30:00,94.12,94.23,94.05,94.17,52600.0,71.3615,71.4449,71.3085,71.3995,52600.0
2011-02-07 15:40:00,94.18,94.3,94.17,94.22,134400.0,71.407,71.498,71.3995,71.4374,134400.0
2011-02-07 15:50:00,94.21,94.23,94.08,94.15,191800.0,71.4298,71.4449,71.3312,71.3843,191800.0
2011-02-08 09:30:00,94.29,94.29,93.5,93.54,143800.0,71.4904,71.4904,70.8915,70.9218,143800.0
2011-02-08 09:40:00,93.51,93.86,93.3,93.59,152400.0,70.899,71.1644,70.7398,70.9597,152400.0
2011-02-08 09:50:00,93.6,93.95,93.51,93.65,86300.0,70.9673,71.2327,70.899,71.0052,86300.0
2011-02-08 10:00:00,93.69,93.81,93.6,93.76,86100.0,71.0355,71.1265,70.9673,71.0886,86100.0
2011-02-08 10:10:00,93.75,93.75,93.49,93.5,87300.0,71.081,71.081,70.8839,70.8915,87300.0
2011-02-08 10:20:00,93.49,93.5,93.24,93.36,100900.0,70.8839,70.8915,70.6943,70.7853,100900.0
2011-02-08 10:30:00,93.35,93.48,93.21,93.21,92900.0,70.7777,70.8763,70.6716,70.6716,92900.0
2011-02-08 10:40:00,93.21,93.42,93.18,93.38,40900.0,70.6716,70.8308,70.6488,70.8005,40900.0
2011-02-08 10:50:00,93.39,93.43,93.26,93.34,60200.0,70.8081,70.8384,70.7095,70.7702,60200.0
2011-02-08 11:00:00,93.36,93.4,93.01,93.2,79000.0,70.7853,70.8156,70.5199,70.664,79000.0
2011-02-08 11:10:00,93.18,93.42,93.17,93.3,58600.0,70.6488,70.8308,70.6413,70.7398,58600.0
2011-02-08 11:20:00,93.3,93.43,93.17,93.35,28600.0,70.7398,70.8384,70.6413,70.7777,28600.0
2011-02-08 11:30:00,93.38,93.49,93.34,93.4,45000.0,70.8005,70.8839,70.7702,70.8156,45000.0
2011-02-08 11:40:00,93.4,93.45,93.28,93.43,56800.0,70.8156,70.8536,70.7247,70.8384,56800.0
2011-02-08 11:50:00,93.44,93.44,93.29,93.36,60400.0,70.846,70.846,70.7322,70.7853,60400.0
2011-02-08 12:00:00,93.35,93.4,93.24,93.25,61000.0,70.7777,70.8156,70.6943,70.7019,61000.0
2011-02-08 12:10:00,93.26,93.47,93.26,93.41,47800.0,70.7095,70.8687,70.7095,70.8232,47800.0
2011-02-08 12:20:00,93.42,93.7,93.37,93.67,65400.0,70.8308,71.0431,70.7929,71.0204,65400.0
2011-02-08 12:30:00,93.66,93.75,93.5,93.52,53700.0,71.0128,71.081,70.8915,70.9066,53700.0
2011-02-08 12:40:00,93.5,93.55,93.43,93.52,31900.0,70.8915,70.9294,70.8384,70.9066,31900.0
2011-02-08 12:50:00,93.54,93.6,93.35,93.36,37600.0,70.9218,70.9673,70.7777,70.7853,37600.0
2011-02-08 13:00:00,93.37,93.55,93.33,93.45,38000.0,70.7929,70.9294,70.7626,70.8536,38000.0
2011-02-08 13:10:00,93.45,93.5,93.32,93.36,70700.0,70.8536,70.8915,70.755,70.7853,70700.0
2011-02-08 13:20:00,93.37,93.51,93.28,93.29,21900.0,70.7929,70.899,70.7247,70.7322,21900.0
2011-02-08 13:30:00,93.3,93.51,93.28,93.44,36300.0,70.7398,70.899,70.7247,70.846,36300.0
2011-02-08 13:40:00,93.47,93.49,93.4,93.46,24200.0,70.8687,70.8839,70.8156,70.8611,24200.0
2011-02-08 13:50:00,93.47,93.5,93.44,93.46,17700.0,70.8687,70.8915,70.846,70.8611,17700.0
2011-02-08 14:00:00,93.44,93.57,93.44,93.54,27600.0,70.846,70.9445,70.846,70.9218,27600.0
2011-02-08 14:10:00,93.54,93.64,93.52,93.64,29300.0,70.9218,70.9976,70.9066,70.9976,29300.0
2011-02-08 14:20:00,93.63,93.64,93.52,93.62,25700.0,70.99,70.9976,70.9066,70.9824,25700.0
2011-02-08 14:30:00,93.63,93.66,93.58,93.65,35100.0,70.99,71.0128,70.9521,71.0052,35100.0
2011-02-08 14:40:00,93.65,93.66,93.54,93.56,22800.0,71.0052,71.0128,70.9218,70.937,22800.0
2011-02-08 14:50:00,93.55,93.55,93.33,93.41,57300.0,70.9294,70.9294,70.7626,70.8232,57300.0
2011-02-08 15:00:00,93.42,93.49,93.3,93.48,79200.0,70.8308,70.8839,70.7398,70.8763,79200.0
2011-02-08 15:10:00,93.48,93.51,93.39,93.43,41600.0,70.8763,70.899,70.8081,70.8384,41600.0
2011-02-08 15:20:00,93.46,93.5,93.38,93.42,26900.0,70.8611,70.8915,70.8005,70.8308,26900.0
2011-02-08 15:30:00,93.43,93.58,93.4,93.46,69500.0,70.8384,70.9521,70.8156,70.8611,69500.0
2011-02-08 15:40:00,93.46,93.6,93.45,93.48,186700.0,70.8611,70.9673,70.8536,70.8763,186700.0
2011-02-08 15:50:00,93.47,93.53,93.4,93.48,240900.0,70.8687,70.9142,70.8156,70.8763,240900.0
2011-02-09 09:30:00,94.14,94.74,94.0,94.28,306400.0,71.3767,71.8316,71.2706,71.4829,306400.0
2011-02-09 09:40:00,94.26,94.4,93.96,94.04,131300.0,71.4677,71.5738,71.2402,71.3009,131300.0
2011-02-09 09:50:00,94.04,94.33,93.84,94.26,101000.0,71.3009,71.5208,71.1492,71.4677,101000.0
2011-02-09 10:00:00,94.27,94.61,94.14,94.45,139500.0,71.4753,71.7331,71.3767,71.6117,139500.0
2011-02-09 10:10:00,94.47,94.55,94.35,94.36,52300.0,71.6269,71.6876,71.5359,71.5435,52300.0
2011-02-09 10:20:00,94.37,94.54,94.29,94.51,97400.0,71.5511,71.68,71.4904,71.6572,97400.0
2011-02-09 10:30:00,94.51,94.55,94.36,94.42,68400.0,71.6572,71.6876,71.5435,71.589,68400.0
2011-02-09 10:40:00,94.41,94.52,94.31,94.41,95700.0,71.5814,71.6648,71.5056,71.5814,95700.0
2011-02-09 10:50:00,94.42,94.59,94.42,94.5,79200.0,71.589,71.7179,71.589,71.6497,79200.0
2011-02-09 11:00:00,94.5,94.52,94.45,94.46,64100.0,71.6497,71.6648,71.6117,71.6193,64100.0
2011-02-09 11:10:00,94.45,94.47,93.76,93.89,82300.0,71.6117,71.6269,71.0886,71.1872,82300.0
2011-02-09 11:20:00,93.86,93.91,93.5,93.66,93200.0,71.1644,71.2023,70.8915,71.0128,93200.0
2011-02-09 11:30:00,93.65,93.8,93.53,93.67,62600.0,71.0052,71.1189,70.9142,71.0204,62600.0
2011-02-09 11:40:00,93.67,93.81,93.65,93.78,21700.0,71.0204,71.1265,71.0052,71.1038,21700.0
2011-02-09 11:50:00,93.75,93.75,93.5,93.54,50100.0,71.081,71.081,70.8915,70.9218,50100.0
2011-02-09 12:00:00,93.56,93.66,93.5,93.62,42400.0,70.937,71.0128,70.8915,70.9824,42400.0
2011-02-09 12:10:00,93.62,93.7,93.52,93.56,37100.0,70.9824,71.0431,70.9066,70.937,37100.0
2011-02-09 12:20:00,93.54,93.67,93.52,93.58,33500.0,70.9218,71.0204,70.9066,70.9521,33500.0
2011-02-09 12:30:00,93.57,93.84,93.45,93.83,90300.0,70.9445,71.1492,70.8536,71.1417,90300.0
2011-02-09 12:40:00,93.82,94.1,93.81,94.04,40400.0,71.1341,71.3464,71.1265,71.3009,40400.0
2011-02-09 12:50:00,94.02,94.04,93.84,93.85,22500.0,71.2857,71.3009,71.1492,71.1568,22500.0
2011-02-09 13:00:00,93.84,94.13,93.84,94.11,28100.0,71.1492,71.3691,71.1492,71.354,28100.0
2011-02-09 13:10:00,94.15,94.16,93.97,94.06,30500.0,71.3843,71.3919,71.2478,71.3161,30500.0
2011-02-09 13:20:00,94.05,94.18,93.98,94.01,26800.0,71.3085,71.407,71.2554,71.2781,26800.0
2011-02-09 13:30:00,94.01,94.13,93.95,94.09,24200.0,71.2781,71.3691,71.2327,71.3388,24200.0
2011-02-09 13:40:00,94.06,94.09,93.89,93.94,23900.0,71.3161,71.3388,71.1872,71.2251,23900.0
2011-02-09 13:50:00,93.94,93.94,93.78,93.78,24000.0,71.2251,71.2251,71.1038,71.1038,24000.0
2011-02-09 14:00:00,93.78,93.78,93.55,93.63,85800.0,71.1038,71.1038,70.9294,70.99,85800.0
2011-02-09 14:10:00,93.6,93.72,93.6,93.65,42800.0,70.9673,71.0583,70.9673,71.0052,42800.0
2011-02-09 14:20:00,93.67,93.71,93.5,93.67,64500.0,71.0204,71.0507,70.8915,71.0204,64500.0
2011-02-09 14:30:00,93.65,93.69,93.23,93.23,90000.0,71.0052,71.0355,70.6867,70.6867,90000.0
2011-02-09 14:40:00,93.24,93.51,93.23,93.31,93400.0,70.6943,70.899,70.6867,70.7474,93400.0
2011-02-09 14:50:00,93.31,93.55,93.2,93.51,40300.0,70.7474,70.9294,70.664,70.899,40300.0
2011-02-09 15:00:00,93.52,93.73,93.5,93.63,51400.0,70.9066,71.0658,70.8915,70.99,51400.0
2011-02-09 15:10:00,93.62,93.87,93.6,93.74,56700.0,70.9824,71.172,70.9673,71.0734,56700.0
2011-02-09 15:20:00,93.74,93.93,93.72,93.84,85800.0,71.0734,71.2175,71.0583,71.1492,85800.0
2011-02-09 15:30:00,93.84,93.84,93.67,93.67,36800.0,71.1492,71.1492,71.0204,71.0204,36800.0
2011-02-09 15:40:00,93.67,93.83,93.61,93.69,95300.0,71.0204,71.1417,70.9749,71.0355,95300.0
2011-02-09 15:50:00,93.69,93.96,93.54,93.96,284400.0,71.0355,71.2402,70.9218,71.2402,284400.0
2011-02-10 09:30:00,93.63,93.85,93.39,93.85,122900.0,70.99,71.1568,70.8081,71.1568,122900.0
2011-02-10 09:40:00,93.76,93.89,93.58,93.66,138700.0,71.0886,71.1872,70.9521,71.0128,138700.0
2011-02-10 09:50:00,93.67,93.89,93.49,93.89,100800.0,71.0204,71.1872,70.8839,71.1872,100800.0
2011-02-10 10:00:00,93.9,94.14,93.61,93.99,103100.0,71.1947,71.3767,70.9749,71.263,103100.0
2011-02-10 10:10:00,93.99,94.64,93.99,94.64,136200.0,71.263,71.7558,71.263,71.7558,136200.0
2011-02-10 10:20:00,94.61,94.69,94.28,94.5,86800.0,71.7331,71.7937,71.4829,71.6497,86800.0
2011-02-10 10:30:00,94.5,94.52,94.25,94.29,74800.0,71.6497,71.6648,71.4601,71.4904,74800.0
2011-02-10 10:40:00,94.28,94.28,94.03,94.21,83300.0,71.4829,71.4829,71.2933,71.4298,83300.0
2011-02-10 10:50:00,94.2,94.2,93.9,93.91,30800.0,71.4222,71.4222,71.1947,71.2023,30800.0
2011-02-10 11:00:00,93.92,94.14,93.9,93.94,68600.0,71.2099,71.3767,71.1947,71.2251,68600.0
2011-02-10 11:10:00,93.94,94.01,93.76,93.81,62800.0,71.2251,71.2781,71.0886,71.1265,62800.0
2011-02-10 11:20:00,93.8,94.15,93.76,94.14,83700.0,71.1189,71.3843,71.0886,71.3767,83700.0
2011-02-10 11:30:00,94.13,94.27,94.13,94.22,48900.0,71.3691,71.4753,71.3691,71.4374,48900.0
2011-02-10 11:40:00,94.21,94.41,94.11,94.31,37600.0,71.4298,71.5814,71.354,71.5056,37600.0
2011-02-10 11:50:00,94.36,94.37,94.06,94.17,33600.0,71.5435,71.5511,71.3161,71.3995,33600.0
2011-02-10 12:00:00,94.19,94.21,94.01,94.21,69000.0,71.4146,71.4298,71.2781,71.4298,69000.0
2011-02-10 12:10:00,94.2,94.4,94.2,94.37,42900.0,71.4222,71.5738,71.4222,71.5511,42900.0
2011-02-10 12:20:00,94.37,94.5,94.31,94.49,28100.0,71.5511,71.6497,71.5056,71.6421,28100.0
2011-02-10 12:30:00,94.49,94.57,94.45,94.47,24800.0,71.6421,71.7027,71.6117,71.6269,24800.0
2011-02-10 12:40:00,94.47,94.49,94.36,94.41,22600.0,71.6269,71.6421,71.5435,71.5814,22600.0
2011-02-10 12:50:00,94.39,94.41,94.23,94.23,19700.0,71.5663,71.5814,71.4449,71.4449,19700.0
2011-02-10 13:00:00,94.26,94.36,94.24,94.34,21200.0,71.4677,71.5435,71.4525,71.5283,21200.0
2011-02-10 13:10:00,94.35,94.38,94.29,94.36,20100.0,71.5359,71.5587,71.4904,71.5435,20100.0
2011-02-10 13:20:00,94.38,94.45,94.16,94.17,27100.0,71.5587,71.6117,71.3919,71.3995,27100.0
2011-02-10 13:30:00,94.13,94.28,94.06,94.28,38300.0,71.3691,71.4829,71.3161,71.4829,38300.0
2011-02-10 13:40:00,94.29,94.32,94.13,94.23,20800.0,71.4904,71.5132,71.3691,71.4449,20800.0
2011-02-10 13:50:00,94.23,94.4,94.21,94.36,10600.0,71.4449,71.5738,71.4298,71.5435,10600.0
2011-02-10 14:00:00,94.36,94.56,94.24,94.54,52800.0,71.5435,71.6952,71.4525,71.68,52800.0
2011-02-10 14:10:00,94.53,94.55,94.44,94.44,23900.0,71.6724,71.6876,71.6042,71.6042,23900.0
2011-02-10 14:20:00,94.43,94.53,94.38,94.38,26200.0,71.5966,71.6724,71.5587,71.5587,26200.0
2011-02-10 14:30:00,94.39,94.56,94.38,94.56,30300.0,71.5663,71.6952,71.5587,71.6952,30300.0
2011-02-10 14:40:00,94.57,94.59,94.49,94.53,25400.0,71.7027,71.7179,71.6421,71.6724,25400.0
2011-02-10 14:50:00,94.52,94.52,94.3,94.32,33600.0,71.6648,71.6648,71.498,71.5132,33600.0
2011-02-10 15:00:00,94.3,94.44,94.28,94.28,39600.0,71.498,71.6042,71.4829,71.4829,39600.0
2011-02-10 15:10:00,94.27,94.38,94.23,94.3,43700.0,71.4753,71.5587,71.4449,71.498,43700.0
2011-02-10 15:20:00,94.3,94.46,94.29,94.44,32200.0,71.498,71.6193,71.4904,71.6042,32200.0
2011-02-10 15:30:00,94.45,94.55,94.42,94.5,74500.0,71.6117,71.6876,71.589,71.6497,74500.0
2011-02-10 15:40:00,94.5,94.68,94.43,94.63,126400.0,71.6497,71.7861,71.5966,71.7482,126400.0
2011-02-10 15:50:00,94.62,94.63,94.24,94.52,198400.0,71.7406,71.7482,71.4525,71.6648,198400.0
2011-02-11 09:30:00,94.15,94.7,94.01,94.51,199700.0,71.3843,71.8013,71.2781,71.6572,199700.0
2011-02-11 09:40:00,94.52,94.63,94.25,94.58,111300.0,71.6648,71.7482,71.4601,71.7103,111300.0
2011-02-11 09:50:00,94.61,94.74,94.48,94.67,34200.0,71.7331,71.8316,71.6345,71.7786,34200.0
2011-02-11 10:00:00,94.67,94.8,94.55,94.74,55600.0,71.7786,71.8771,71.6876,71.8316,55600.0
2011-02-11 10:10:00,94.74,94.74,94.25,94.5,50500.0,71.8316,71.8316,71.4601,71.6497,50500.0
2011-02-11 10:20:00,94.53,94.73,94.49,94.71,51000.0,71.6724,71.824,71.6421,71.8089,51000.0
2011-02-11 10:30:00,94.72,94.88,94.61,94.73,38600.0,71.8165,71.9378,71.7331,71.824,38600.0
2011-02-11 10:40:00,94.77,94.9,94.68,94.9,32500.0,71.8544,71.9529,71.7861,71.9529,32500.0
2011-02-11 10:50:00,94.91,94.97,94.8,94.93,98800.0,71.9605,72.006,71.8771,71.9757,98800.0
2011-02-11 11:00:00,94.94,95.23,94.92,95.12,243400.0,71.9833,72.2031,71.9681,72.1197,243400.0
2011-02-11 11:10:00,95.11,95.16,94.68,94.82,93400.0,72.1122,72.1501,71.7861,71.8923,93400.0
2011-02-11 11:20:00,94.86,95.1,94.75,94.99,72700.0,71.9226,72.1046,71.8392,72.0212,72700.0
2011-02-11 11:30:00,94.97,95.13,94.77,94.82,45900.0,72.006,72.1273,71.8544,71.8923,45900.0
2011-02-11 11:40:00,94.81,94.98,94.76,94.96,37800.0,71.8847,72.0136,71.8468,71.9984,37800.0
2011-02-11 11:50:00,94.93,95.22,94.86,95.22,82900.0,71.9757,72.1956,71.9226,72.1956,82900.0
2011-02-11 12:00:00,95.2,95.38,95.15,95.3,66400.0,72.1804,72.3169,72.1425,72.2562,66400.0
2011-02-11 12:10:00,95.3,95.3,95.01,95.04,42600.0,72.2562,72.2562,72.0363,72.0591,42600.0
2011-02-11 12:20:00,95.01,95.19,94.93,95.07,55300.0,72.0363,72.1728,71.9757,72.0818,55300.0
2011-02-11 12:30:00,95.08,95.3,95.08,95.23,32200.0,72.0894,72.2562,72.0894,72.2031,32200.0
2011-02-11 12:40:00,95.25,95.43,95.2,95.21,30000.0,72.2183,72.3548,72.1804,72.188,30000.0
2011-02-11 12:50:00,95.23,95.36,95.21,95.3,28600.0,72.2031,72.3017,72.188,72.2562,28600.0
2011-02-11 13:00:00,95.29,95.44,95.21,95.44,27500.0,72.2486,72.3624,72.188,72.3624,27500.0
2011-02-11 13:10:00,95.45,95.46,95.32,95.34,41700.0,72.3699,72.3775,72.2714,72.2865,41700.0
2011-02-11 13:20:00,95.34,95.34,95.15,95.24,30000.0,72.2865,72.2865,72.1425,72.2107,30000.0
2011-02-11 13:30:00,95.24,95.24,95.09,95.15,40000.0,72.2107,72.2107,72.097,72.1425,40000.0
2011-02-11 13:40:00,95.14,95.23,95.11,95.13,34900.0,72.1349,72.2031,72.1122,72.1273,34900.0
2011-02-11 13:50:00,95.11,95.12,95.01,95.1,36500.0,72.1122,72.1197,72.0363,72.1046,36500.0
2011-02-11 14:00:00,95.11,95.34,95.11,95.19,60900.0,72.1122,72.2865,72.1122,72.1728,60900.0
2011-02-11 14:10:00,95.19,95.21,95.09,95.17,22900.0,72.1728,72.188,72.097,72.1577,22900.0
2011-02-11 14:20:00,95.18,95.32,95.17,95.26,37700.0,72.1652,72.2714,72.1577,72.2259,37700.0
2011-02-11 14:30:00,95.26,95.45,95.24,95.4,53200.0,72.2259,72.3699,72.2107,72.332,53200.0
2011-02-11 14:40:00,95.38,95.49,95.32,95.38,41600.0,72.3169,72.4003,72.2714,72.3169,41600.0
2011-02-11 14:50:00,95.38,95.49,95.36,95.37,37600.0,72.3169,72.4003,72.3017,72.3093,37600.0
2011-02-11 15:00:00,95.36,95.45,95.3,95.4,57300.0,72.3017,72.3699,72.2562,72.332,57300.0
2011-02-11 15:10:00,95.4,95.47,95.38,95.41,30900.0,72.332,72.3851,72.3169,72.3396,30900.0
2011-02-11 15:20:00,95.41,95.5,95.4,95.42,40900.0,72.3396,72.4079,72.332,72.3472,40900.0
2011-02-11 15:30:00,95.43,95.48,95.3,95.4,62100.0,72.3548,72.3927,72.2562,72.332,62100.0
2011-02-11 15:40:00,95.4,95.5,95.33,95.35,79000.0,72.332,72.4079,72.279,72.2941,79000.0
2011-02-11 15:50:00,95.35,95.45,95.31,95.43,177000.0,72.2941,72.3699,72.2638,72.3548,177000.0
2011-02-14 09:30:00,95.81,95.9,95.45,95.54,257200.0,72.6429,72.7111,72.3699,72.4382,257200.0
2011-02-14 09:40:00,95.56,95.69,95.54,95.65,148300.0,72.4533,72.5519,72.4382,72.5216,148300.0
2011-02-14 09:50:00,95.64,95.64,95.4,95.51,106700.0,72.514,72.514,72.332,72.4154,106700.0
2011-02-14 10:00:00,95.49,95.75,95.48,95.66,110800.0,72.4003,72.5974,72.3927,72.5292,110800.0
2011-02-14 10:10:00,95.65,95.74,95.5,95.59,133400.0,72.5216,72.5898,72.4079,72.4761,133400.0
2011-02-14 10:20:00,95.63,95.71,95.53,95.63,83200.0,72.5064,72.5671,72.4306,72.5064,83200.0
2011-02-14 10:30:00,95.64,95.65,95.51,95.53,61600.0,72.514,72.5216,72.4154,72.4306,61600.0
2011-02-14 10:40:00,95.54,95.56,95.06,95.06,111400.0,72.4382,72.4533,72.0743,72.0743,111400.0
2011-02-14 10:50:00,95.06,95.53,95.0,95.51,114400.0,72.0743,72.4306,72.0288,72.4154,114400.0
2011-02-14 11:00:00,95.49,95.56,95.31,95.39,75800.0,72.4003,72.4533,72.2638,72.3245,75800.0
2011-02-14 11:10:00,95.38,95.44,95.23,95.41,105900.0,72.3169,72.3624,72.2031,72.3396,105900.0
2011-02-14 11:20:00,95.4,95.45,95.3,95.34,64400.0,72.332,72.3699,72.2562,72.2865,64400.0
2011-02-14 11:30:00,95.34,95.49,95.22,95.28,118000.0,72.2865,72.4003,72.1956,72.2411,118000.0
2011-02-14 11:40:00,95.26,95.34,95.15,95.24,58200.0,72.2259,72.2865,72.1425,72.2107,58200.0
2011-02-14 11:50:00,95.24,95.26,95.0,95.01,63700.0,72.2107,72.2259,72.0288,72.0363,63700.0
2011-02-14 12:00:00,95.01,95.08,94.88,94.89,80800.0,72.0363,72.0894,71.9378,71.9454,80800.0
2011-02-14 12:10:00,94.9,95.05,94.84,94.99,101500.0,71.9529,72.0667,71.9074,72.0212,101500.0
2011-02-14 12:20:00,94.99,95.23,94.98,95.19,118700.0,72.0212,72.2031,72.0136,72.1728,118700.0
2011-02-14 12:30:00,95.2,95.29,95.19,95.25,41000.0,72.1804,72.2486,72.1728,72.2183,41000.0
2011-02-14 12:40:00,95.24,95.3,95.07,95.07,60500.0,72.2107,72.2562,72.0818,72.0818,60500.0
2011-02-14 12:50:00,95.07,95.26,95.06,95.2,81800.0,72.0818,72.2259,72.0743,72.1804,81800.0
2011-02-14 13:00:00,95.2,95.21,95.0,95.02,45000.0,72.1804,72.188,72.0288,72.0439,45000.0
2011-02-14 13:10:00,95.03,95.19,95.02,95.08,38100.0,72.0515,72.1728,72.0439,72.0894,38100.0
2011-02-14 13:20:00,95.08,95.2,95.06,95.2,35800.0,72.0894,72.1804,72.0743,72.1804,35800.0
2011-02-14 13:30:00,95.18,95.29,95.1,95.12,39600.0,72.1652,72.2486,72.1046,72.1197,39600.0
2011-02-14 13:40:00,95.13,95.13,94.98,95.09,59400.0,72.1273,72.1273,72.0136,72.097,59400.0
2011-02-14 13:50:00,95.09,95.13,94.97,95.06,107400.0,72.097,72.1273,72.006,72.0743,107400.0
2011-02-14 14:00:00,95.06,95.15,95.03,95.04,105000.0,72.0743,72.1425,72.0515,72.0591,105000.0
2011-02-14 14:10:00,95.03,95.06,94.8,94.8,81500.0,72.0515,72.0743,71.8771,71.8771,81500.0
2011-02-14 14:20:00,94.8,94.86,94.67,94.86,90900.0,71.8771,71.9226,71.7786,71.9226,90900.0
2011-02-14 14:30:00,94.86,95.02,94.86,95.01,58400.0,71.9226,72.0439,71.9226,72.0363,58400.0
2011-02-14 14:40:00,95.01,95.28,95.0,95.23,131800.0,72.0363,72.2411,72.0288,72.2031,131800.0
2011-02-14 14:50:00,95.25,95.27,95.15,95.19,49000.0,72.2183,72.2335,72.1425,72.1728,49000.0
2011-02-14 15:00:00,95.19,95.23,95.04,95.05,79800.0,72.1728,72.2031,72.0591,72.0667,79800.0
2011-02-14 15:10:00,95.05,95.17,95.02,95.06,54900.0,72.0667,72.1577,72.0439,72.0743,54900.0
2011-02-14 15:20:00,95.06,95.09,94.94,94.94,84500.0,72.0743,72.097,71.9833,71.9833,84500.0
2011-02-14 15:30:00,94.94,95.03,94.81,94.81,122500.0,71.9833,72.0515,71.8847,71.8847,122500.0
2011-02-14 15:40:00,94.81,94.98,94.8,94.92,165300.0,71.8847,72.0136,71.8771,71.9681,165300.0
2011-02-14 15:50:00,94.92,94.95,94.73,94.75,274900.0,71.9681,71.9908,71.824,71.8392,274900.0
2011-02-15 09:30:00,94.58,94.75,93.35,93.94,380700.0,71.7103,71.8392,70.7777,71.2251,380700.0
2011-02-15 09:40:00,93.93,94.29,93.85,94.08,171700.0,71.2175,71.4904,71.1568,71.3312,171700.0
2011-02-15 09:50:00,94.08,94.11,93.8,93.86,124600.0,71.3312,71.354,71.1189,71.1644,124600.0
2011-02-15 10:00:00,93.8,93.96,93.39,93.41,164100.0,71.1189,71.2402,70.8081,70.8232,164100.0
2011-02-15 10:10:00,93.41,93.44,93.09,93.27,208400.0,70.8232,70.846,70.5806,70.7171,208400.0
2011-02-15 10:20:00,93.29,93.49,93.21,93.29,137100.0,70.7322,70.8839,70.6716,70.7322,137100.0
2011-02-15 10:30:00,93.27,93.39,93.17,93.37,100000.0,70.7171,70.8081,70.6413,70.7929,100000.0
2011-02-15 10:40:00,93.39,93.65,93.33,93.62,124400.0,70.8081,71.0052,70.7626,70.9824,124400.0
2011-02-15 10:50:00,93.63,94.06,93.59,93.94,104600.0,70.99,71.3161,70.9597,71.2251,104600.0
2011-02-15 11:00:00,93.98,94.23,93.95,94.16,65300.0,71.2554,71.4449,71.2327,71.3919,65300.0
2011-02-15 11:10:00,94.13,94.23,93.88,93.93,80300.0,71.3691,71.4449,71.1796,71.2175,80300.0
2011-02-15 11:20:00,93.91,94.01,93.89,93.94,58800.0,71.2023,71.2781,71.1872,71.2251,58800.0
2011-02-15 11:30:00,93.93,93.95,93.65,93.72,66700.0,71.2175,71.2327,71.0052,71.0583,66700.0
2011-02-15 11:40:00,93.71,93.71,93.37,93.53,130900.0,71.0507,71.0507,70.7929,70.9142,130900.0
2011-02-15 11:50:00,93.52,93.62,93.51,93.54,50400.0,70.9066,70.9824,70.899,70.9218,50400.0
2011-02-15 12:00:00,93.55,93.65,93.49,93.58,97500.0,70.9294,71.0052,70.8839,70.9521,97500.0
2011-02-15 12:10:00,93.58,93.59,93.36,93.44,93100.0,70.9521,70.9597,70.7853,70.846,93100.0
2011-02-15 12:20:00,93.45,93.46,93.38,93.41,78400.0,70.8536,70.8611,70.8005,70.8232,78400.0
2011-02-15 12:30:00,93.41,93.43,93.3,93.38,89000.0,70.8232,70.8384,70.7398,70.8005,89000.0
2011-02-15 12:40:00,93.39,93.39,93.28,93.35,58100.0,70.8081,70.8081,70.7247,70.7777,58100.0
2011-02-15 12:50:00,93.35,93.53,93.31,93.45,65400.0,70.7777,70.9142,70.7474,70.8536,65400.0
2011-02-15 13:00:00,93.43,93.45,93.36,93.42,47800.0,70.8384,70.8536,70.7853,70.8308,47800.0
2011-02-15 13:10:00,93.44,93.47,93.34,93.35,56600.0,70.846,70.8687,70.7702,70.7777,56600.0
2011-02-15 13:20:00,93.33,93.48,93.33,93.41,34100.0,70.7626,70.8763,70.7626,70.8232,34100.0
2011-02-15 13:30:00,93.38,93.53,93.28,93.51,69800.0,70.8005,70.9142,70.7247,70.899,69800.0
2011-02-15 13:40:00,93.51,93.58,93.46,93.49,51000.0,70.899,70.9521,70.8611,70.8839,51000.0
2011-02-15 13:50:00,93.49,93.52,93.3,93.4,58800.0,70.8839,70.9066,70.7398,70.8156,58800.0
2011-02-15 14:00:00,93.42,93.5,93.37,93.48,38600.0,70.8308,70.8915,70.7929,70.8763,38600.0
2011-02-15 14:10:00,93.48,93.52,93.35,93.5,40000.0,70.8763,70.9066,70.7777,70.8915,40000.0
2011-02-15 14:20:00,93.5,93.5,93.26,93.32,74700.0,70.8915,70.8915,70.7095,70.755,74700.0
2011-02-15 14:30:00,93.31,93.32,93.16,93.28,141300.0,70.7474,70.755,70.6337,70.7247,141300.0
2011-02-15 14:40:00,93.29,93.33,93.19,93.33,91800.0,70.7322,70.7626,70.6564,70.7626,91800.0
2011-02-15 14:50:00,93.34,93.52,93.33,93.51,94300.0,70.7702,70.9066,70.7626,70.899,94300.0
2011-02-15 15:00:00,93.51,93.68,93.43,93.59,120700.0,70.899,71.0279,70.8384,70.9597,120700.0
2011-02-15 15:10:00,93.59,93.63,93.44,93.52,149200.0,70.9597,70.99,70.846,70.9066,149200.0
2011-02-15 15:20:00,93.54,93.62,93.46,93.47,88400.0,70.9218,70.9824,70.8611,70.8687,88400.0
2011-02-15 15:30:00,93.47,93.6,93.34,93.36,145800.0,70.8687,70.9673,70.7702,70.7853,145800.0
2011-02-15 15:40:00,93.39,93.49,93.23,93.27,237900.0,70.8081,70.8839,70.6867,70.7171,237900.0
2011-02-15 15:50:00,93.27,93.62,93.15,93.58,426700.0,70.7171,70.9824,70.6261,70.9521,426700.0
2011-02-16 09:30:00,97.2,97.36,96.14,96.84,1124700.0,73.6968,73.8181,72.8931,73.4238,1124700.0
2011-02-16 09:40:00,96.79,97.14,96.4,96.99,453100.0,73.3859,73.6513,73.0902,73.5376,453100.0
2011-02-16 09:50:00,96.99,97.01,96.71,96.92,333100.0,73.5376,73.5527,73.3253,73.4845,333100.0
2011-02-16 10:00:00,96.92,97.25,96.72,97.0,737800.0,73.4845,73.7347,73.3329,73.5452,737800.0
2011-02-16 10:10:00,97.0,97.0,96.02,96.45,571900.0,73.5452,73.5452,72.8021,73.1281,571900.0
2011-02-16 10:20:00,96.46,96.55,95.85,96.1,285200.0,73.1357,73.204,72.6732,72.8628,285200.0
2011-02-16 10:30:00,96.11,96.18,95.8,95.95,241100.0,72.8704,72.9234,72.6353,72.749,241100.0
2011-02-16 10:40:00,95.97,96.37,95.91,96.1,391300.0,72.7642,73.0675,72.7187,72.8628,391300.0
2011-02-16 10:50:00,96.1,96.1,95.7,95.9,232800.0,72.8628,72.8628,72.5595,72.7111,232800.0
2011-02-16 11:00:00,95.96,96.01,95.36,95.4,384400.0,72.7566,72.7945,72.3017,72.332,384400.0
2011-02-16 11:10:00,95.4,95.5,94.7,94.7,498600.0,72.332,72.4079,71.8013,71.8013,498600.0
2011-02-16 11:20:00,94.7,94.89,94.03,94.14,708600.0,71.8013,71.9454,71.2933,71.3767,708600.0
2011-02-16 11:30:00,94.14,95.47,94.02,95.29,703000.0,71.3767,72.3851,71.2857,72.2486,703000.0
2011-02-16 11:40:00,95.32,95.69,95.15,95.38,352300.0,72.2714,72.5519,72.1425,72.3169,352300.0
2011-02-16 11:50:00,95.39,95.69,95.32,95.41,157500.0,72.3245,72.5519,72.2714,72.3396,157500.0
2011-02-16 12:00:00,95.41,95.5,94.83,95.0,434400.0,72.3396,72.4079,71.8999,72.0288,434400.0
2011-02-16 12:10:00,94.99,95.47,94.99,95.3,136900.0,72.0212,72.3851,72.0212,72.2562,136900.0
2011-02-16 12:20:00,95.3,95.5,95.05,95.47,151000.0,72.2562,72.4079,72.0667,72.3851,151000.0
2011-02-16 12:30:00,95.46,95.5,95.34,95.43,74400.0,72.3775,72.4079,72.2865,72.3548,74400.0
2011-02-16 12:40:00,95.43,95.65,95.4,95.64,145000.0,72.3548,72.5216,72.332,72.514,145000.0
2011-02-16 12:50:00,95.63,96.05,95.62,96.01,212500.0,72.5064,72.8249,72.4988,72.7945,212500.0
2011-02-16 13:00:00,96.01,96.07,95.64,95.7,149100.0,72.7945,72.84,72.514,72.5595,149100.0
2011-02-16 13:10:00,95.7,96.01,95.66,95.94,91800.0,72.5595,72.7945,72.5292,72.7415,91800.0
2011-02-16 13:20:00,95.92,95.95,95.71,95.93,72600.0,72.7263,72.749,72.5671,72.7339,72600.0
2011-02-16 13:30:00,95.92,95.95,95.73,95.93,58300.0,72.7263,72.749,72.5822,72.7339,58300.0
2011-02-16 13:40:00,95.93,96.0,95.88,95.96,87300.0,72.7339,72.787,72.696,72.7566,87300.0
2011-02-16 13:50:00,95.97,96.0,95.93,96.0,120100.0,72.7642,72.787,72.7339,72.787,120100.0
2011-02-16 14:00:00,96.0,96.06,95.77,95.77,135500.0,72.787,72.8324,72.6126,72.6126,135500.0
2011-02-16 14:10:00,95.77,95.84,95.56,95.64,115400.0,72.6126,72.6656,72.4533,72.514,115400.0
2011-02-16 14:20:00,95.66,95.86,95.56,95.65,104700.0,72.5292,72.6808,72.4533,72.5216,104700.0
2011-02-16 14:30:00,95.65,95.89,95.64,95.73,166500.0,72.5216,72.7036,72.514,72.5822,166500.0
2011-02-16 14:40:00,95.73,95.78,95.65,95.71,113600.0,72.5822,72.6202,72.5216,72.5671,113600.0
2011-02-16 14:50:00,95.73,95.87,95.68,95.83,71600.0,72.5822,72.6884,72.5443,72.6581,71600.0
2011-02-16 15:00:00,95.83,96.25,95.75,96.03,240100.0,72.6581,72.9765,72.5974,72.8097,240100.0
2011-02-16 15:10:00,96.04,96.11,95.64,95.69,121800.0,72.8173,72.8704,72.514,72.5519,121800.0
2011-02-16 15:20:00,95.68,95.76,95.4,95.53,179800.0,72.5443,72.605,72.332,72.4306,179800.0
2011-02-16 15:30:00,95.53,95.59,95.43,95.54,266300.0,72.4306,72.4761,72.3548,72.4382,266300.0
2011-02-16 15:40:00,95.54,95.64,95.25,95.31,288400.0,72.4382,72.514,72.2183,72.2638,288400.0
2011-02-16 15:50:00,95.29,95.95,95.26,95.84,816100.0,72.2486,72.749,72.2259,72.6656,816100.0
2011-02-17 09:30:00,96.2,96.23,95.46,95.6,318900.0,72.9386,72.9613,72.3775,72.4837,318900.0
2011-02-17 09:40:00,95.6,95.86,95.54,95.85,140900.0,72.4837,72.6808,72.4382,72.6732,140900.0
2011-02-17 09:50:00,95.81,95.89,95.7,95.78,113900.0,72.6429,72.7036,72.5595,72.6202,113900.0
2011-02-17 10:00:00,95.8,96.15,95.68,95.73,198400.0,72.6353,72.9007,72.5443,72.5822,198400.0
2011-02-17 10:10:00,95.73,95.81,95.55,95.63,122700.0,72.5822,72.6429,72.4458,72.5064,122700.0
2011-02-17 10:20:00,95.62,95.86,95.62,95.7,77200.0,72.4988,72.6808,72.4988,72.5595,77200.0
2011-02-17 10:30:00,95.7,95.78,95.56,95.56,121200.0,72.5595,72.6202,72.4533,72.4533,121200.0
2011-02-17 10:40:00,95.58,95.59,95.31,95.34,110000.0,72.4685,72.4761,72.2638,72.2865,110000.0
2011-02-17 10:50:00,95.32,95.35,94.65,94.72,252400.0,72.2714,72.2941,71.7634,71.8165,252400.0
2011-02-17 11:00:00,94.73,95.36,94.72,95.21,193400.0,71.824,72.3017,71.8165,72.188,193400.0
2011-02-17 11:10:00,95.22,95.33,95.09,95.21,101500.0,72.1956,72.279,72.097,72.188,101500.0
2011-02-17 11:20:00,95.23,95.25,94.93,95.01,172800.0,72.2031,72.2183,71.9757,72.0363,172800.0
2011-02-17 11:30:00,94.98,95.14,94.97,95.12,76900.0,72.0136,72.1349,72.006,72.1197,76900.0
2011-02-17 11:40:00,95.11,95.14,95.0,95.09,57200.0,72.1122,72.1349,72.0288,72.097,57200.0
2011-02-17 11:50:00,95.11,95.32,95.09,95.24,56300.0,72.1122,72.2714,72.097,72.2107,56300.0
2011-02-17 12:00:00,95.23,95.27,95.06,95.09,66500.0,72.2031,72.2335,72.0743,72.097,66500.0
2011-02-17 12:10:00,95.1,95.27,95.01,95.25,72200.0,72.1046,72.2335,72.0363,72.2183,72200.0
2011-02-17 12:20:00,95.27,95.35,95.25,95.35,50500.0,72.2335,72.2941,72.2183,72.2941,50500.0
2011-02-17 12:30:00,95.34,96.04,95.34,95.91,255400.0,72.2865,72.8173,72.2865,72.7187,255400.0
2011-02-17 12:40:00,95.88,95.92,95.59,95.6,75600.0,72.696,72.7263,72.4761,72.4837,75600.0
2011-02-17 12:50:00,95.59,95.66,95.52,95.57,64400.0,72.4761,72.5292,72.423,72.4609,64400.0
2011-02-17 13:00:00,95.56,95.8,95.56,95.72,71300.0,72.4533,72.6353,72.4533,72.5747,71300.0
2011-02-17 13:10:00,95.69,95.75,95.62,95.67,47000.0,72.5519,72.5974,72.4988,72.5368,47000.0
2011-02-17 13:20:00,95.67,95.7,95.53,95.59,83200.0,72.5368,72.5595,72.4306,72.4761,83200.0
2011-02-17 13:30:00,95.58,95.64,95.42,95.45,45600.0,72.4685,72.514,72.3472,72.3699,45600.0
2011-02-17 13:40:00,95.47,95.63,95.38,95.45,88900.0,72.3851,72.5064,72.3169,72.3699,88900.0
2011-02-17 13:50:00,95.45,95.5,95.28,95.35,60800.0,72.3699,72.4079,72.2411,72.2941,60800.0
2011-02-17 14:00:00,95.34,95.36,95.16,95.24,84800.0,72.2865,72.3017,72.1501,72.2107,84800.0
2011-02-17 14:10:00,95.21,95.38,95.21,95.32,87300.0,72.188,72.3169,72.188,72.2714,87300.0
2011-02-17 14:20:00,95.31,95.31,95.2,95.22,47500.0,72.2638,72.2638,72.1804,72.1956,47500.0
2011-02-17 14:30:00,95.2,95.34,95.17,95.3,46300.0,72.1804,72.2865,72.1577,72.2562,46300.0
2011-02-17 14:40:00,95.3,95.3,95.18,95.24,64400.0,72.2562,72.2562,72.1652,72.2107,64400.0
2011-02-17 14:50:00,95.25,95.3,95.18,95.23,113600.0,72.2183,72.2562,72.1652,72.2031,113600.0
2011-02-17 15:00:00,95.25,95.31,95.2,95.29,102200.0,72.2183,72.2638,72.1804,72.2486,102200.0
2011-02-17 15:10:00,95.29,95.38,95.25,95.31,322100.0,72.2486,72.3169,72.2183,72.2638,322100.0
2011-02-17 15:20:00,95.32,95.45,95.3,95.4,63600.0,72.2714,72.3699,72.2562,72.332,63600.0
2011-02-17 15:30:00,95.39,95.47,95.31,95.31,187100.0,72.3245,72.3851,72.2638,72.2638,187100.0
2011-02-17 15:40:00,95.32,95.39,95.2,95.27,129900.0,72.2714,72.3245,72.1804,72.2335,129900.0
2011-02-17 15:50:00,95.26,95.32,95.19,95.27,148400.0,72.2259,72.2714,72.1728,72.2335,148400.0
2011-02-18 09:30:00,94.93,95.03,94.61,94.73,695200.0,71.9757,72.0515,71.7331,71.824,695200.0
2011-02-18 09:40:00,94.72,94.92,94.42,94.86,175700.0,71.8165,71.9681,71.589,71.9226,175700.0
2011-02-18 09:50:00,94.87,95.03,94.67,94.67,192300.0,71.9302,72.0515,71.7786,71.7786,192300.0
2011-02-18 10:00:00,94.68,94.73,94.55,94.63,160200.0,71.7861,71.824,71.6876,71.7482,160200.0
2011-02-18 10:10:00,94.63,94.65,94.32,94.61,162900.0,71.7482,71.7634,71.5132,71.7331,162900.0
2011-02-18 10:20:00,94.6,94.72,94.53,94.64,93800.0,71.7255,71.8165,71.6724,71.7558,93800.0
2011-02-18 10:30:00,94.63,94.68,94.36,94.51,103100.0,71.7482,71.7861,71.5435,71.6572,103100.0
2011-02-18 10:40:00,94.49,94.64,94.49,94.6,90900.0,71.6421,71.7558,71.6421,71.7255,90900.0
2011-02-18 10:50:00,94.59,94.61,94.4,94.41,69100.0,71.7179,71.7331,71.5738,71.5814,69100.0
2011-02-18 11:00:00,94.4,94.67,94.37,94.66,74600.0,71.5738,71.7786,71.5511,71.771,74600.0
2011-02-18 11:10:00,94.66,94.69,94.53,94.58,106900.0,71.771,71.7937,71.6724,71.7103,106900.0
2011-02-18 11:20:00,94.58,94.69,94.57,94.61,95700.0,71.7103,71.7937,71.7027,71.7331,95700.0
2011-02-18 11:30:00,94.63,94.68,94.57,94.61,99500.0,71.7482,71.7861,71.7027,71.7331,99500.0
2011-02-18 11:40:00,94.61,94.77,94.57,94.77,78600.0,71.7331,71.8544,71.7027,71.8544,78600.0
2011-02-18 11:50:00,94.79,94.92,94.77,94.89,70000.0,71.8695,71.9681,71.8544,71.9454,70000.0
2011-02-18 12:00:00,94.92,95.0,94.87,94.95,69600.0,71.9681,72.0288,71.9302,71.9908,69600.0
2011-02-18 12:10:00,94.96,95.0,94.87,94.98,50600.0,71.9984,72.0288,71.9302,72.0136,50600.0
2011-02-18 12:20:00,94.98,95.03,94.91,94.91,66000.0,72.0136,72.0515,71.9605,71.9605,66000.0
2011-02-18 12:30:00,94.93,95.02,94.8,94.81,64900.0,71.9757,72.0439,71.8771,71.8847,64900.0
2011-02-18 12:40:00,94.81,94.82,94.66,94.7,57600.0,71.8847,71.8923,71.771,71.8013,57600.0
2011-02-18 12:50:00,94.72,95.0,94.7,94.99,57400.0,71.8165,72.0288,71.8013,72.0212,57400.0
2011-02-18 13:00:00,94.98,95.08,94.95,95.04,80500.0,72.0136,72.0894,71.9908,72.0591,80500.0
2011-02-18 13:10:00,95.04,95.04,94.9,94.96,53100.0,72.0591,72.0591,71.9529,71.9984,53100.0
2011-02-18 13:20:00,94.96,94.96,94.75,94.75,45400.0,71.9984,71.9984,71.8392,71.8392,45400.0
2011-02-18 13:30:00,94.75,94.75,94.53,94.57,102400.0,71.8392,71.8392,71.6724,71.7027,102400.0
2011-02-18 13:40:00,94.56,94.7,94.5,94.62,68800.0,71.6952,71.8013,71.6497,71.7406,68800.0
2011-02-18 13:50:00,94.62,94.8,94.59,94.74,46200.0,71.7406,71.8771,71.7179,71.8316,46200.0
2011-02-18 14:00:00,94.74,94.74,94.65,94.66,34800.0,71.8316,71.8316,71.7634,71.771,34800.0
2011-02-18 14:10:00,94.65,94.65,94.26,94.3,90200.0,71.7634,71.7634,71.4677,71.498,90200.0
2011-02-18 14:20:00,94.3,94.31,94.03,94.16,141700.0,71.498,71.5056,71.2933,71.3919,141700.0
2011-02-18 14:30:00,94.16,94.3,93.94,93.94,185200.0,71.3919,71.498,71.2251,71.2251,185200.0
2011-02-18 14:40:00,93.94,94.4,93.84,94.4,139800.0,71.2251,71.5738,71.1492,71.5738,139800.0
2011-02-18 14:50:00,94.4,94.48,94.27,94.43,71700.0,71.5738,71.6345,71.4753,71.5966,71700.0
2011-02-18 15:00:00,94.43,94.57,94.4,94.51,95300.0,71.5966,71.7027,71.5738,71.6572,95300.0
2011-02-18 15:10:00,94.51,94.62,94.39,94.57,159700.0,71.6572,71.7406,71.5663,71.7027,159700.0
2011-02-18 15:20:00,94.57,94.79,94.53,94.61,93300.0,71.7027,71.8695,71.6724,71.7331,93300.0
2011-02-18 15:30:00,94.62,94.79,94.6,94.76,126300.0,71.7406,71.8695,71.7255,71.8468,126300.0
2011-02-18 15:40:00,94.77,95.04,94.76,94.99,217900.0,71.8544,72.0591,71.8468,72.0212,217900.0
2011-02-18 15:50:00,94.98,95.05,94.92,94.99,561300.0,72.0136,72.0667,71.9681,72.0212,561300.0
2011-02-22 09:30:00,93.6,93.97,93.17,93.54,303500.0,70.9673,71.2478,70.6413,70.9218,303500.0
2011-02-22 09:40:00,93.55,94.57,93.53,94.49,136700.0,70.9294,71.7027,70.9142,71.6421,136700.0
2011-02-22 09:50:00,94.49,94.89,94.42,94.59,210600.0,71.6421,71.9454,71.589,71.7179,210600.0
2011-02-22 10:00:00,94.65,94.78,94.1,94.34,84900.0,71.7634,71.862,71.3464,71.5283,84900.0
2011-02-22 10:10:00,94.35,94.78,94.35,94.68,45900.0,71.5359,71.862,71.5359,71.7861,45900.0
2011-02-22 10:20:00,94.67,94.69,94.23,94.23,110700.0,71.7786,71.7937,71.4449,71.4449,110700.0
2011-02-22 10:30:00,94.23,94.43,94.16,94.42,58600.0,71.4449,71.5966,71.3919,71.589,58600.0
2011-02-22 10:40:00,94.39,94.78,94.3,94.66,44300.0,71.5663,71.862,71.498,71.771,44300.0
2011-02-22 10:50:00,94.65,94.67,94.3,94.45,32100.0,71.7634,71.7786,71.498,71.6117,32100.0
2011-02-22 11:00:00,94.42,94.44,93.91,93.97,76900.0,71.589,71.6042,71.2023,71.2478,76900.0
2011-02-22 11:10:00,93.97,94.0,93.67,93.67,76500.0,71.2478,71.2706,71.0204,71.0204,76500.0
2011-02-22 11:20:00,93.71,93.78,93.5,93.54,101000.0,71.0507,71.1038,70.8915,70.9218,101000.0
2011-02-22 11:30:00,93.57,93.82,93.55,93.75,46100.0,70.9445,71.1341,70.9294,71.081,46100.0
2011-02-22 11:40:00,93.72,93.84,93.5,93.52,55000.0,71.0583,71.1492,70.8915,70.9066,55000.0
2011-02-22 11:50:00,93.54,93.6,93.4,93.51,60600.0,70.9218,70.9673,70.8156,70.899,60600.0
2011-02-22 12:00:00,93.55,93.57,93.0,93.05,129400.0,70.9294,70.9445,70.5124,70.5503,129400.0
2011-02-22 12:10:00,93.07,93.24,93.04,93.23,68500.0,70.5654,70.6943,70.5427,70.6867,68500.0
2011-02-22 12:20:00,93.23,93.37,93.04,93.07,54200.0,70.6867,70.7929,70.5427,70.5654,54200.0
2011-02-22 12:30:00,93.06,93.16,92.99,93.0,94800.0,70.5579,70.6337,70.5048,70.5124,94800.0
2011-02-22 12:40:00,92.99,93.06,92.61,92.62,125100.0,70.5048,70.5579,70.2167,70.2242,125100.0
2011-02-22 12:50:00,92.62,92.65,92.5,92.52,81500.0,70.2242,70.247,70.1333,70.1484,81500.0
2011-02-22 13:00:00,92.52,92.61,92.42,92.59,96700.0,70.1484,70.2167,70.0726,70.2015,96700.0
2011-02-22 13:10:00,92.59,92.59,92.34,92.37,91600.0,70.2015,70.2015,70.012,70.0347,91600.0
2011-02-22 13:20:00,92.37,92.37,92.05,92.11,113300.0,70.0347,70.0347,69.7921,69.8376,113300.0
2011-02-22 13:30:00,92.09,92.23,92.0,92.17,129900.0,69.8224,69.9286,69.7542,69.8831,129900.0
2011-02-22 13:40:00,92.17,92.27,91.85,91.93,107600.0,69.8831,69.9589,69.6404,69.7011,107600.0
2011-02-22 13:50:00,91.94,92.1,91.92,92.06,69800.0,69.7087,69.83,69.6935,69.7997,69800.0
2011-02-22 14:00:00,92.05,92.09,91.83,91.95,114700.0,69.7921,69.8224,69.6253,69.7163,114700.0
2011-02-22 14:10:00,91.96,91.97,91.73,91.73,90200.0,69.7238,69.7314,69.5495,69.5495,90200.0
2011-02-22 14:20:00,91.73,91.84,91.68,91.8,124200.0,69.5495,69.6329,69.5115,69.6025,124200.0
2011-02-22 14:30:00,91.76,91.99,91.65,91.71,156700.0,69.5722,69.7466,69.4888,69.5343,156700.0
2011-02-22 14:40:00,91.73,91.74,91.58,91.72,141600.0,69.5495,69.557,69.4357,69.5419,141600.0
2011-02-22 14:50:00,91.69,91.78,91.62,91.65,162600.0,69.5191,69.5874,69.4661,69.4888,162600.0
2011-02-22 15:00:00,91.66,91.71,91.51,91.57,180400.0,69.4964,69.5343,69.3826,69.4281,180400.0
2011-02-22 15:10:00,91.56,91.59,91.32,91.37,193600.0,69.4206,69.4433,69.2386,69.2765,193600.0
2011-02-22 15:20:00,91.37,91.38,91.04,91.19,196100.0,69.2765,69.2841,69.0263,69.14,196100.0
2011-02-22 15:30:00,91.2,91.23,91.07,91.09,189300.0,69.1476,69.1704,69.049,69.0642,189300.0
2011-02-22 15:40:00,91.09,91.2,91.0,91.02,317100.0,69.0642,69.1476,68.996,69.0111,317100.0
2011-02-22 15:50:00,91.01,91.07,90.94,90.99,644600.0,69.0036,69.049,68.9505,68.9884,644600.0
2011-02-23 09:30:00,91.44,91.44,88.78,89.24,817700.0,69.3296,69.3296,67.3128,67.6615,817700.0
2011-02-23 09:40:00,89.33,89.98,89.2,89.69,426200.0,67.7298,68.2226,67.6312,68.0027,426200.0
2011-02-23 09:50:00,89.69,90.08,89.62,89.8,209700.0,68.0027,68.2984,67.9497,68.0861,209700.0
2011-02-23 10:00:00,89.8,89.95,88.94,89.16,303500.0,68.0861,68.1999,67.4341,67.6009,303500.0
2011-02-23 10:10:00,89.15,89.35,89.0,89.05,169400.0,67.5933,67.7449,67.4796,67.5175,169400.0
2011-02-23 10:20:00,89.04,89.55,88.98,89.43,204100.0,67.5099,67.8966,67.4644,67.8056,204100.0
2011-02-23 10:30:00,89.47,89.54,89.0,89.18,261100.0,67.8359,67.889,67.4796,67.616,261100.0
2011-02-23 10:40:00,89.18,89.18,88.82,88.87,226200.0,67.616,67.616,67.3431,67.381,226200.0
2011-02-23 10:50:00,88.86,89.16,88.82,88.96,154200.0,67.3734,67.6009,67.3431,67.4492,154200.0
2011-02-23 11:00:00,88.99,89.45,88.99,89.4,180500.0,67.472,67.8208,67.472,67.7829,180500.0
2011-02-23 11:10:00,89.4,89.63,89.33,89.34,138300.0,67.7829,67.9572,67.7298,67.7374,138300.0
2011-02-23 11:20:00,89.37,89.47,88.91,88.93,181500.0,67.7601,67.8359,67.4113,67.4265,181500.0
2011-02-23 11:30:00,88.95,89.0,88.75,88.83,186300.0,67.4417,67.4796,67.29,67.3507,186300.0
2011-02-23 11:40:00,88.82,88.91,88.57,88.57,213800.0,67.3431,67.4113,67.1535,67.1535,213800.0
2011-02-23 11:50:00,88.59,88.72,88.38,88.45,149900.0,67.1687,67.2673,67.0095,67.0626,149900.0
2011-02-23 12:00:00,88.44,88.44,86.88,86.95,590800.0,67.055,67.055,65.8722,65.9253,590800.0
2011-02-23 12:10:00,86.93,87.0,86.41,86.43,334600.0,65.9101,65.9632,65.5158,65.531,334600.0
2011-02-23 12:20:00,86.44,87.18,86.23,87.11,308500.0,65.5386,66.0997,65.3794,66.0466,308500.0
2011-02-23 12:30:00,87.16,87.54,87.06,87.5,261300.0,66.0845,66.3726,66.0087,66.3423,261300.0
2011-02-23 12:40:00,87.46,87.53,86.64,86.64,167100.0,66.3119,66.365,65.6902,65.6902,167100.0
2011-02-23 12:50:00,86.65,87.06,86.55,86.96,147200.0,65.6978,66.0087,65.622,65.9329,147200.0
2011-02-23 13:00:00,86.97,87.2,86.92,86.95,138200.0,65.9404,66.1148,65.9025,65.9253,138200.0
2011-02-23 13:10:00,86.95,87.03,86.56,86.64,134300.0,65.9253,65.9859,65.6296,65.6902,134300.0
2011-02-23 13:20:00,86.64,87.03,86.62,87.03,223200.0,65.6902,65.9859,65.6751,65.9859,223200.0
2011-02-23 13:30:00,87.02,87.38,86.8,87.33,211300.0,65.9783,66.2513,65.8115,66.2134,211300.0
2011-02-23 13:40:00,87.33,87.59,87.2,87.43,207400.0,66.2134,66.4105,66.1148,66.2892,207400.0
2011-02-23 13:50:00,87.45,87.83,87.42,87.68,144000.0,66.3044,66.5925,66.2816,66.4788,144000.0
2011-02-23 14:00:00,87.66,88.15,87.62,87.96,248700.0,66.4636,66.8351,66.4333,66.691,248700.0
2011-02-23 14:10:00,87.94,88.05,87.5,87.9,178900.0,66.6759,66.7593,66.3423,66.6456,178900.0
2011-02-23 14:20:00,87.9,88.31,87.9,88.16,216500.0,66.6456,66.9564,66.6456,66.8427,216500.0
2011-02-23 14:30:00,88.16,88.73,88.16,88.47,273900.0,66.8427,67.2749,66.8427,67.0777,273900.0
2011-02-23 14:40:00,88.5,88.56,88.18,88.29,165500.0,67.1005,67.146,66.8579,66.9413,165500.0
2011-02-23 14:50:00,88.29,88.71,88.12,88.64,276100.0,66.9413,67.2597,66.8124,67.2066,276100.0
2011-02-23 15:00:00,88.62,89.07,88.62,88.85,303300.0,67.1915,67.5326,67.1915,67.3658,303300.0
2011-02-23 15:10:00,88.85,88.98,88.6,88.73,273200.0,67.3658,67.4644,67.1763,67.2749,273200.0
2011-02-23 15:20:00,88.72,88.95,88.52,88.66,346200.0,67.2673,67.4417,67.1156,67.2218,346200.0
2011-02-23 15:30:00,88.67,88.68,88.27,88.38,303200.0,67.2294,67.237,66.9261,67.0095,303200.0
2011-02-23 15:40:00,88.38,88.67,88.35,88.48,269300.0,67.0095,67.2294,66.9867,67.0853,269300.0
2011-02-23 15:50:00,88.47,88.5,88.21,88.3,390500.0,67.0777,67.1005,66.8806,66.9488,390500.0
2011-02-24 09:30:00,88.5,88.97,87.65,88.56,440600.0,67.1005,67.4568,66.456,67.146,440600.0
2011-02-24 09:40:00,88.59,89.93,88.56,89.42,339900.0,67.1687,68.1847,67.146,67.798,339900.0
2011-02-24 09:50:00,89.45,89.81,88.9,89.7,249200.0,67.8208,68.0937,67.4038,68.0103,249200.0
2011-02-24 10:00:00,89.75,90.48,89.56,90.3,294400.0,68.0482,68.6017,67.9042,68.4652,294400.0
2011-02-24 10:10:00,90.3,90.91,90.15,90.8,267300.0,68.4652,68.9277,68.3515,68.8443,267300.0
2011-02-24 10:20:00,90.8,91.17,90.63,90.68,204000.0,68.8443,69.1249,68.7154,68.7533,204000.0
2011-02-24 10:30:00,90.68,90.72,90.08,90.21,133500.0,68.7533,68.7837,68.2984,68.397,133500.0
2011-02-24 10:40:00,90.21,90.22,89.7,90.0,183600.0,68.397,68.4046,68.0103,68.2378,183600.0
2011-02-24 10:50:00,89.99,90.34,89.96,90.2,80400.0,68.2302,68.4956,68.2074,68.3894,80400.0
2011-02-24 11:00:00,90.16,90.25,89.9,90.05,127700.0,68.3591,68.4273,68.162,68.2757,127700.0
2011-02-24 11:10:00,90.04,90.07,89.55,89.72,108800.0,68.2681,68.2908,67.8966,68.0255,108800.0
2011-02-24 11:20:00,89.72,90.06,89.56,90.02,64200.0,68.0255,68.2833,67.9042,68.2529,64200.0
2011-02-24 11:30:00,90.0,90.13,89.77,89.77,59000.0,68.2378,68.3363,68.0634,68.0634,59000.0
2011-02-24 11:40:00,89.79,89.83,89.21,89.37,103900.0,68.0785,68.1089,67.6388,67.7601,103900.0
2011-02-24 11:50:00,89.39,89.45,89.21,89.23,113300.0,67.7753,67.8208,67.6388,67.654,113300.0
2011-02-24 12:00:00,89.28,89.28,89.0,89.18,104100.0,67.6919,67.6919,67.4796,67.616,104100.0
2011-02-24 12:10:00,89.18,89.58,89.15,89.57,54000.0,67.616,67.9193,67.5933,67.9117,54000.0
2011-02-24 12:20:00,89.56,89.64,89.22,89.23,51900.0,67.9042,67.9648,67.6464,67.654,51900.0
2011-02-24 12:30:00,89.23,89.26,89.0,89.24,62300.0,67.654,67.6767,67.4796,67.6615,62300.0
2011-02-24 12:40:00,89.24,89.27,88.83,88.96,90300.0,67.6615,67.6843,67.3507,67.4492,90300.0
2011-02-24 12:50:00,88.97,89.09,88.8,88.8,120200.0,67.4568,67.5478,67.3279,67.3279,120200.0
2011-02-24 13:00:00,88.81,88.82,88.42,88.45,240100.0,67.3355,67.3431,67.0398,67.0626,240100.0
2011-02-24 13:10:00,88.43,88.58,88.1,88.5,238500.0,67.0474,67.1611,66.7972,67.1005,238500.0
2011-02-24 13:20:00,88.49,88.57,88.15,88.34,104600.0,67.0929,67.1535,66.8351,66.9792,104600.0
2011-02-24 13:30:00,88.32,88.63,88.28,88.6,111300.0,66.964,67.199,66.9337,67.1763,111300.0
2011-02-24 13:40:00,88.57,88.6,88.04,88.21,96100.0,67.1535,67.1763,66.7517,66.8806,96100.0
2011-02-24 13:50:00,88.24,88.32,87.8,87.84,117200.0,66.9033,66.964,66.5697,66.6001,117200.0
2011-02-24 14:00:00,87.83,88.15,87.75,87.96,169100.0,66.5925,66.8351,66.5318,66.691,169100.0
2011-02-24 14:10:00,87.96,88.33,87.89,88.33,160100.0,66.691,66.9716,66.638,66.9716,160100.0
2011-02-24 14:20:00,88.34,88.6,88.09,88.51,168700.0,66.9792,67.1763,66.7896,67.1081,168700.0
2011-02-24 14:30:00,88.51,88.85,88.41,88.72,139500.0,67.1081,67.3658,67.0322,67.2673,139500.0
2011-02-24 14:40:00,88.71,88.85,88.53,88.6,197400.0,67.2597,67.3658,67.1232,67.1763,197400.0
2011-02-24 14:50:00,88.59,88.67,88.4,88.63,185300.0,67.1687,67.2294,67.0247,67.199,185300.0
2011-02-24 15:00:00,88.59,88.95,88.51,88.86,177300.0,67.1687,67.4417,67.1081,67.3734,177300.0
2011-02-24 15:10:00,88.87,89.21,88.77,89.16,177000.0,67.381,67.6388,67.3052,67.6009,177000.0
2011-02-24 15:20:00,89.16,89.4,89.11,89.33,135500.0,67.6009,67.7829,67.563,67.7298,135500.0
2011-02-24 15:30:00,89.34,89.44,89.12,89.15,183100.0,67.7374,67.8132,67.5706,67.5933,183100.0
2011-02-24 15:40:00,89.14,89.25,89.03,89.03,223200.0,67.5857,67.6691,67.5023,67.5023,223200.0
2011-02-24 15:50:00,89.02,89.04,88.78,88.93,317000.0,67.4947,67.5099,67.3128,67.4265,317000.0
2011-02-25 09:30:00,91.84,92.0,91.0,91.03,511500.0,69.6329,69.7542,68.996,69.0187,511500.0
2011-02-25 09:40:00,91.02,91.04,90.41,90.66,232200.0,69.0111,69.0263,68.5486,68.7382,232200.0
2011-02-25 09:50:00,90.67,91.06,90.57,90.99,193100.0,68.7458,69.0415,68.6699,68.9884,193100.0
2011-02-25 10:00:00,90.98,91.38,90.95,91.32,159800.0,68.9808,69.2841,68.9581,69.2386,159800.0
2011-02-25 10:10:00,91.33,91.4,91.0,91.15,125800.0,69.2462,69.2992,68.996,69.1097,125800.0
2011-02-25 10:20:00,91.13,91.33,91.06,91.08,112700.0,69.0945,69.2462,69.0415,69.0566,112700.0
2011-02-25 10:30:00,91.09,91.26,90.99,91.23,123400.0,69.0642,69.1931,68.9884,69.1704,123400.0
2011-02-25 10:40:00,91.25,91.6,91.2,91.59,156400.0,69.1855,69.4509,69.1476,69.4433,156400.0
2011-02-25 10:50:00,91.58,91.61,91.36,91.44,128600.0,69.4357,69.4585,69.2689,69.3296,128600.0
2011-02-25 11:00:00,91.45,91.58,91.17,91.2,206200.0,69.3372,69.4357,69.1249,69.1476,206200.0
2011-02-25 11:10:00,91.19,91.44,91.15,91.22,107000.0,69.14,69.3296,69.1097,69.1628,107000.0
2011-02-25 11:20:00,91.21,91.26,91.0,91.08,118400.0,69.1552,69.1931,68.996,69.0566,118400.0
2011-02-25 11:30:00,91.07,91.1,90.81,90.86,164600.0,69.049,69.0718,68.8519,68.8898,164600.0
2011-02-25 11:40:00,90.85,90.9,90.52,90.88,70500.0,68.8822,68.9201,68.632,68.905,70500.0
2011-02-25 11:50:00,90.89,90.89,90.66,90.75,95900.0,68.9126,68.9126,68.7382,68.8064,95900.0
2011-02-25 12:00:00,90.76,90.76,90.6,90.7,98900.0,68.814,68.814,68.6927,68.7685,98900.0
2011-02-25 12:10:00,90.69,90.73,90.62,90.7,93200.0,68.7609,68.7913,68.7079,68.7685,93200.0
2011-02-25 12:20:00,90.71,90.77,90.67,90.67,127000.0,68.7761,68.8216,68.7458,68.7458,127000.0
2011-02-25 12:30:00,90.67,90.74,90.6,90.62,64800.0,68.7458,68.7988,68.6927,68.7079,64800.0
2011-02-25 12:40:00,90.58,90.67,90.52,90.63,83400.0,68.6775,68.7458,68.632,68.7154,83400.0
2011-02-25 12:50:00,90.65,90.68,90.57,90.66,67700.0,68.7306,68.7533,68.6699,68.7382,67700.0
2011-02-25 13:00:00,90.68,90.68,90.58,90.63,128700.0,68.7533,68.7533,68.6775,68.7154,128700.0
2011-02-25 13:10:00,90.63,90.66,90.57,90.62,152000.0,68.7154,68.7382,68.6699,68.7079,152000.0
2011-02-25 13:20:00,90.61,90.7,90.6,90.62,68500.0,68.7003,68.7685,68.6927,68.7079,68500.0
2011-02-25 13:30:00,90.61,90.63,90.45,90.47,136900.0,68.7003,68.7154,68.579,68.5941,136900.0
2011-02-25 13:40:00,90.47,90.55,90.42,90.44,169400.0,68.5941,68.6548,68.5562,68.5714,169400.0
2011-02-25 13:50:00,90.44,90.58,90.43,90.58,78200.0,68.5714,68.6775,68.5638,68.6775,78200.0
2011-02-25 14:00:00,90.57,90.77,90.54,90.75,177600.0,68.6699,68.8216,68.6472,68.8064,177600.0
2011-02-25 14:10:00,90.77,90.81,90.61,90.62,92900.0,68.8216,68.8519,68.7003,68.7079,92900.0
2011-02-25 14:20:00,90.62,90.65,90.53,90.58,117600.0,68.7079,68.7306,68.6396,68.6775,117600.0
2011-02-25 14:30:00,90.57,90.64,90.48,90.5,134900.0,68.6699,68.723,68.6017,68.6169,134900.0
2011-02-25 14:40:00,90.5,90.57,90.48,90.54,47100.0,68.6169,68.6699,68.6017,68.6472,47100.0
2011-02-25 14:50:00,90.54,90.61,90.48,90.6,118500.0,68.6472,68.7003,68.6017,68.6927,118500.0
2011-02-25 15:00:00,90.59,90.66,90.56,90.65,119000.0,68.6851,68.7382,68.6624,68.7306,119000.0
2011-02-25 15:10:00,90.65,90.66,90.54,90.61,90400.0,68.7306,68.7382,68.6472,68.7003,90400.0
2011-02-25 15:20:00,90.6,90.6,90.42,90.45,142000.0,68.6927,68.6927,68.5562,68.579,142000.0
2011-02-25 15:30:00,90.46,90.63,90.44,90.54,204100.0,68.5865,68.7154,68.5714,68.6472,204100.0
2011-02-25 15:40:00,90.54,90.57,90.45,90.5,241200.0,68.6472,68.6699,68.579,68.6169,241200.0
2011-02-25 15:50:00,90.51,90.53,90.46,90.52,401600.0,68.6245,68.6396,68.5865,68.632,401600.0
2011-02-28 09:30:00,91.64,91.74,91.19,91.3,281800.0,69.4812,69.557,69.14,69.2234,281800.0
2011-02-28 09:40:00,91.3,91.35,91.12,91.18,171700.0,69.2234,69.2613,69.087,69.1324,171700.0
2011-02-28 09:50:00,91.2,91.31,91.04,91.21,192100.0,69.1476,69.231,69.0263,69.1552,192100.0
2011-02-28 10:00:00,91.23,91.35,91.1,91.25,146300.0,69.1704,69.2613,69.0718,69.1855,146300.0
2011-02-28 10:10:00,91.25,91.29,91.17,91.27,143800.0,69.1855,69.2158,69.1249,69.2007,143800.0
2011-02-28 10:20:00,91.26,91.37,91.18,91.27,255300.0,69.1931,69.2765,69.1324,69.2007,255300.0
2011-02-28 10:30:00,91.26,91.45,91.25,91.27,157300.0,69.1931,69.3372,69.1855,69.2007,157300.0
2011-02-28 10:40:00,91.28,91.31,90.9,90.97,110900.0,69.2083,69.231,68.9201,68.9732,110900.0
2011-02-28 10:50:00,90.92,91.09,90.8,90.99,54800.0,68.9353,69.0642,68.8443,68.9884,54800.0
2011-02-28 11:00:00,91.0,91.18,90.97,91.1,79100.0,68.996,69.1324,68.9732,69.0718,79100.0
2011-02-28 11:10:00,91.12,91.38,91.09,91.16,101600.0,69.087,69.2841,69.0642,69.1173,101600.0
2011-02-28 11:20:00,91.18,91.2,90.75,90.79,73500.0,69.1324,69.1476,68.8064,68.8367,73500.0
2011-02-28 11:30:00,90.8,90.86,90.55,90.76,89700.0,68.8443,68.8898,68.6548,68.814,89700.0
2011-02-28 11:40:00,90.75,90.88,90.73,90.84,46300.0,68.8064,68.905,68.7913,68.8747,46300.0
2011-02-28 11:50:00,90.84,91.06,90.82,90.92,60500.0,68.8747,69.0415,68.8595,68.9353,60500.0
2011-02-28 12:00:00,90.93,90.94,90.72,90.85,89300.0,68.9429,68.9505,68.7837,68.8822,89300.0
2011-02-28 12:10:00,90.85,90.89,90.71,90.81,28500.0,68.8822,68.9126,68.7761,68.8519,28500.0
2011-02-28 12:20:00,90.8,90.88,90.77,90.85,43100.0,68.8443,68.905,68.8216,68.8822,43100.0
2011-02-28 12:30:00,90.85,90.88,90.76,90.77,32500.0,68.8822,68.905,68.814,68.8216,32500.0
2011-02-28 12:40:00,90.76,90.78,90.67,90.69,50600.0,68.814,68.8292,68.7458,68.7609,50600.0
2011-02-28 12:50:00,90.68,90.77,90.55,90.56,67100.0,68.7533,68.8216,68.6548,68.6624,67100.0
2011-02-28 13:00:00,90.56,90.57,90.2,90.25,202400.0,68.6624,68.6699,68.3894,68.4273,202400.0
2011-02-28 13:10:00,90.25,90.39,90.13,90.2,77500.0,68.4273,68.5335,68.3363,68.3894,77500.0
2011-02-28 13:20:00,90.19,90.21,90.0,90.02,88200.0,68.3818,68.397,68.2378,68.2529,88200.0
2011-02-28 13:30:00,90.03,90.11,90.0,90.04,99000.0,68.2605,68.3212,68.2378,68.2681,99000.0
2011-02-28 13:40:00,90.06,90.1,90.0,90.08,101500.0,68.2833,68.3136,68.2378,68.2984,101500.0
2011-02-28 13:50:00,90.09,90.14,90.02,90.06,57200.0,68.306,68.3439,68.2529,68.2833,57200.0
2011-02-28 14:00:00,90.06,90.1,89.93,89.98,93500.0,68.2833,68.3136,68.1847,68.2226,93500.0
2011-02-28 14:10:00,89.97,90.21,89.95,90.17,143700.0,68.215,68.397,68.1999,68.3667,143700.0
2011-02-28 14:20:00,90.16,90.33,90.13,90.28,64500.0,68.3591,68.488,68.3363,68.4501,64500.0
2011-02-28 14:30:00,90.28,90.34,90.19,90.23,52400.0,68.4501,68.4956,68.3818,68.4122,52400.0
2011-02-28 14:40:00,90.22,90.26,90.16,90.19,53200.0,68.4046,68.4349,68.3591,68.3818,53200.0
2011-02-28 14:50:00,90.19,90.37,90.18,90.34,70900.0,68.3818,68.5183,68.3742,68.4956,70900.0
2011-02-28 15:00:00,90.32,90.35,90.19,90.23,115000.0,68.4804,68.5031,68.3818,68.4122,115000.0
2011-02-28 15:10:00,90.23,90.27,90.16,90.24,196200.0,68.4122,68.4425,68.3591,68.4197,196200.0
2011-02-28 15:20:00,90.24,90.29,90.12,90.21,130800.0,68.4197,68.4576,68.3288,68.397,130800.0
2011-02-28 15:30:00,90.22,90.26,90.19,90.2,216200.0,68.4046,68.4349,68.3818,68.3894,216200.0
2011-02-28 15:40:00,90.19,90.29,90.1,90.17,193100.0,68.3818,68.4576,68.3136,68.3667,193100.0
2011-02-28 15:50:00,90.18,90.22,90.05,90.18,491200.0,68.3742,68.4046,68.2757,68.3742,491200.0
2011-03-01 09:30:00,90.75,90.97,90.55,90.87,179800.0,68.8064,68.9732,68.6548,68.8974,179800.0
2011-03-01 09:40:00,90.9,91.0,90.25,90.55,139700.0,68.9201,68.996,68.4273,68.6548,139700.0
2011-03-01 09:50:00,90.53,90.59,90.05,90.45,108300.0,68.6396,68.6851,68.2757,68.579,108300.0
2011-03-01 10:00:00,90.39,90.87,90.0,90.07,148600.0,68.5335,68.8974,68.2378,68.2908,148600.0
2011-03-01 10:10:00,90.08,90.28,89.93,89.93,98400.0,68.2984,68.4501,68.1847,68.1847,98400.0
2011-03-01 10:20:00,89.94,90.04,89.6,89.62,186700.0,68.1923,68.2681,67.9345,67.9497,186700.0
2011-03-01 10:30:00,89.6,89.8,89.39,89.53,93000.0,67.9345,68.0861,67.7753,67.8814,93000.0
2011-03-01 10:40:00,89.54,89.65,89.45,89.5,105000.0,67.889,67.9724,67.8208,67.8587,105000.0
2011-03-01 10:50:00,89.51,89.65,89.37,89.59,161400.0,67.8663,67.9724,67.7601,67.9269,161400.0
2011-03-01 11:00:00,89.59,89.9,89.58,89.69,157400.0,67.9269,68.162,67.9193,68.0027,157400.0
2011-03-01 11:10:00,89.68,90.02,89.65,89.89,107100.0,67.9951,68.2529,67.9724,68.1544,107100.0
2011-03-01 11:20:00,89.91,89.91,89.55,89.55,71400.0,68.1695,68.1695,67.8966,67.8966,71400.0
2011-03-01 11:30:00,89.55,89.61,89.5,89.5,85100.0,67.8966,67.9421,67.8587,67.8587,85100.0
2011-03-01 11:40:00,89.5,89.59,89.26,89.3,111800.0,67.8587,67.9269,67.6767,67.707,111800.0
2011-03-01 11:50:00,89.31,89.39,89.0,89.03,106500.0,67.7146,67.7753,67.4796,67.5023,106500.0
2011-03-01 12:00:00,89.03,89.28,88.93,89.26,104600.0,67.5023,67.6919,67.4265,67.6767,104600.0
2011-03-01 12:10:00,89.24,89.32,89.06,89.09,57700.0,67.6615,67.7222,67.5251,67.5478,57700.0
2011-03-01 12:20:00,89.08,89.09,88.86,88.87,68700.0,67.5402,67.5478,67.3734,67.381,68700.0
2011-03-01 12:30:00,88.88,89.16,88.83,89.15,63600.0,67.3886,67.6009,67.3507,67.5933,63600.0
2011-03-01 12:40:00,89.15,89.25,89.06,89.11,63100.0,67.5933,67.6691,67.5251,67.563,63100.0
2011-03-01 12:50:00,89.11,89.12,88.83,88.9,60300.0,67.563,67.5706,67.3507,67.4038,60300.0
2011-03-01 13:00:00,88.89,88.89,88.59,88.82,107700.0,67.3962,67.3962,67.1687,67.3431,107700.0
2011-03-01 13:10:00,88.8,88.98,88.72,88.86,73300.0,67.3279,67.4644,67.2673,67.3734,73300.0
2011-03-01 13:20:00,88.86,88.96,88.61,88.8,148500.0,67.3734,67.4492,67.1839,67.3279,148500.0
2011-03-01 13:30:00,88.78,88.88,88.67,88.87,45100.0,67.3128,67.3886,67.2294,67.381,45100.0
2011-03-01 13:40:00,88.86,88.87,88.65,88.79,63000.0,67.3734,67.381,67.2142,67.3204,63000.0
2011-03-01 13:50:00,88.79,89.01,88.71,88.87,52200.0,67.3204,67.4872,67.2597,67.381,52200.0
2011-03-01 14:00:00,88.85,88.88,88.7,88.76,97000.0,67.3658,67.3886,67.2521,67.2976,97000.0
2011-03-01 14:10:00,88.77,88.98,88.62,88.88,157400.0,67.3052,67.4644,67.1915,67.3886,157400.0
2011-03-01 14:20:00,88.89,88.89,88.44,88.48,277700.0,67.3962,67.3962,67.055,67.0853,277700.0
2011-03-01 14:30:00,88.48,88.52,88.33,88.45,172500.0,67.0853,67.1156,66.9716,67.0626,172500.0
2011-03-01 14:40:00,88.46,88.54,88.4,88.5,131700.0,67.0701,67.1308,67.0247,67.1005,131700.0
2011-03-01 14:50:00,88.5,88.77,88.44,88.48,191500.0,67.1005,67.3052,67.055,67.0853,191500.0
2011-03-01 15:00:00,88.49,88.64,88.41,88.44,129500.0,67.0929,67.2066,67.0322,67.055,129500.0
2011-03-01 15:10:00,88.41,88.93,88.41,88.93,187900.0,67.0322,67.4265,67.0322,67.4265,187900.0
2011-03-01 15:20:00,88.93,89.04,88.84,88.93,170000.0,67.4265,67.5099,67.3583,67.4265,170000.0
2011-03-01 15:30:00,88.95,89.15,88.93,89.12,234800.0,67.4417,67.5933,67.4265,67.5706,234800.0
2011-03-01 15:40:00,89.12,89.38,89.08,89.11,316800.0,67.5706,67.7677,67.5402,67.563,316800.0
2011-03-01 15:50:00,89.12,89.17,88.97,88.99,278200.0,67.5706,67.6085,67.4568,67.472,278200.0
2011-03-02 09:30:00,88.76,89.5,88.7,89.33,172500.0,67.2976,67.8587,67.2521,67.7298,172500.0
2011-03-02 09:40:00,89.38,89.72,88.95,89.19,152000.0,67.7677,68.0255,67.4417,67.6236,152000.0
2011-03-02 09:50:00,89.23,89.55,89.08,89.52,85300.0,67.654,67.8966,67.5402,67.8738,85300.0
2011-03-02 10:00:00,89.52,90.12,89.48,89.93,232300.0,67.8738,68.3288,67.8435,68.1847,232300.0
2011-03-02 10:10:00,89.99,90.07,89.8,89.9,114000.0,68.2302,68.2908,68.0861,68.162,114000.0
2011-03-02 10:20:00,89.89,90.03,89.8,90.01,97000.0,68.1544,68.2605,68.0861,68.2454,97000.0
2011-03-02 10:30:00,89.98,90.24,89.89,90.09,168500.0,68.2226,68.4197,68.1544,68.306,168500.0
2011-03-02 10:40:00,90.1,90.22,89.9,90.1,196900.0,68.3136,68.4046,68.162,68.3136,196900.0
2011-03-02 10:50:00,90.12,90.56,90.0,90.47,286300.0,68.3288,68.6624,68.2378,68.5941,286300.0
2011-03-02 11:00:00,90.47,90.66,90.34,90.47,130700.0,68.5941,68.7382,68.4956,68.5941,130700.0
2011-03-02 11:10:00,90.46,90.6,90.36,90.5,112400.0,68.5865,68.6927,68.5107,68.6169,112400.0
2011-03-02 11:20:00,90.52,90.67,90.25,90.28,128100.0,68.632,68.7458,68.4273,68.4501,128100.0
2011-03-02 11:30:00,90.27,90.27,89.45,89.46,262500.0,68.4425,68.4425,67.8208,67.8283,262500.0
2011-03-02 11:40:00,89.46,89.56,88.82,88.82,260900.0,67.8283,67.9042,67.3431,67.3431,260900.0
2011-03-02 11:50:00,88.88,89.22,88.88,88.95,113700.0,67.3886,67.6464,67.3886,67.4417,113700.0
2011-03-02 12:00:00,88.96,89.25,88.83,89.22,80100.0,67.4492,67.6691,67.3507,67.6464,80100.0
2011-03-02 12:10:00,89.22,89.23,88.87,88.92,56000.0,67.6464,67.654,67.381,67.4189,56000.0
2011-03-02 12:20:00,88.92,89.37,88.92,89.19,46900.0,67.4189,67.7601,67.4189,67.6236,46900.0
2011-03-02 12:30:00,89.18,89.71,89.1,89.66,80500.0,67.616,68.0179,67.5554,67.98,80500.0
2011-03-02 12:40:00,89.68,89.75,89.57,89.71,40900.0,67.9951,68.0482,67.9117,68.0179,40900.0
2011-03-02 12:50:00,89.7,89.78,89.6,89.66,47400.0,68.0103,68.071,67.9345,67.98,47400.0
2011-03-02 13:00:00,89.65,89.75,89.48,89.48,31300.0,67.9724,68.0482,67.8435,67.8435,31300.0
2011-03-02 13:10:00,89.48,89.59,89.37,89.44,42900.0,67.8435,67.9269,67.7601,67.8132,42900.0
2011-03-02 13:20:00,89.41,89.69,89.41,89.58,21700.0,67.7904,68.0027,67.7904,67.9193,21700.0
2011-03-02 13:30:00,89.58,89.63,89.35,89.43,40500.0,67.9193,67.9572,67.7449,67.8056,40500.0
2011-03-02 13:40:00,89.4,89.4,89.06,89.11,42600.0,67.7829,67.7829,67.5251,67.563,42600.0
2011-03-02 13:50:00,89.1,89.42,89.1,89.23,45100.0,67.5554,67.798,67.5554,67.654,45100.0
2011-03-02 14:00:00,89.24,89.38,89.04,89.32,44600.0,67.6615,67.7677,67.5099,67.7222,44600.0
2011-03-02 14:10:00,89.35,89.63,89.35,89.44,47300.0,67.7449,67.9572,67.7449,67.8132,47300.0
2011-03-02 14:20:00,89.43,89.52,89.25,89.32,49000.0,67.8056,67.8738,67.6691,67.7222,49000.0
2011-03-02 14:30:00,89.32,89.64,89.22,89.55,61500.0,67.7222,67.9648,67.6464,67.8966,61500.0
2011-03-02 14:40:00,89.54,89.78,89.51,89.63,60500.0,67.889,68.071,67.8663,67.9572,60500.0
2011-03-02 14:50:00,89.62,89.66,89.49,89.51,74100.0,67.9497,67.98,67.8511,67.8663,74100.0
2011-03-02 15:00:00,89.51,89.74,89.49,89.73,61500.0,67.8663,68.0406,67.8511,68.0331,61500.0
2011-03-02 15:10:00,89.74,89.75,89.53,89.6,61700.0,68.0406,68.0482,67.8814,67.9345,61700.0
2011-03-02 15:20:00,89.61,89.71,89.49,89.5,57000.0,67.9421,68.0179,67.8511,67.8587,57000.0
2011-03-02 15:30:00,89.5,89.53,89.37,89.48,82600.0,67.8587,67.8814,67.7601,67.8435,82600.0
2011-03-02 15:40:00,89.48,89.62,89.44,89.54,96800.0,67.8435,67.9497,67.8132,67.889,96800.0
2011-03-02 15:50:00,89.54,89.56,89.36,89.5,208400.0,67.889,67.9042,67.7525,67.8587,208400.0
2011-03-03 09:30:00,90.87,91.4,90.43,91.21,276900.0,68.8974,69.2992,68.5638,69.1552,276900.0
2011-03-03 09:40:00,91.22,91.89,91.22,91.68,247900.0,69.1628,69.6708,69.1628,69.5115,247900.0
2011-03-03 09:50:00,91.69,92.0,91.65,91.98,242500.0,69.5191,69.7542,69.4888,69.739,242500.0
2011-03-03 10:00:00,91.97,92.23,91.36,91.58,345700.0,69.7314,69.9286,69.2689,69.4357,345700.0
2011-03-03 10:10:00,91.62,91.97,91.58,91.87,103700.0,69.4661,69.7314,69.4357,69.6556,103700.0
2011-03-03 10:20:00,91.83,91.97,91.55,91.77,93300.0,69.6253,69.7314,69.413,69.5798,93300.0
2011-03-03 10:30:00,91.76,91.89,91.54,91.69,104000.0,69.5722,69.6708,69.4054,69.5191,104000.0
2011-03-03 10:40:00,91.69,92.35,91.69,92.28,151600.0,69.5191,70.0195,69.5191,69.9665,151600.0
2011-03-03 10:50:00,92.27,92.48,92.26,92.44,152000.0,69.9589,70.1181,69.9513,70.0878,152000.0
2011-03-03 11:00:00,92.42,92.67,92.39,92.66,150700.0,70.0726,70.2622,70.0499,70.2546,150700.0
2011-03-03 11:10:00,92.67,92.74,92.44,92.57,85000.0,70.2622,70.3152,70.0878,70.1863,85000.0
2011-03-03 11:20:00,92.54,92.66,92.47,92.51,51900.0,70.1636,70.2546,70.1105,70.1408,51900.0
2011-03-03 11:30:00,92.47,92.58,92.32,92.35,72800.0,70.1105,70.1939,69.9968,70.0195,72800.0
2011-03-03 11:40:00,92.32,92.6,92.32,92.46,62600.0,69.9968,70.2091,69.9968,70.1029,62600.0
2011-03-03 11:50:00,92.46,92.75,92.4,92.71,59800.0,70.1029,70.3228,70.0574,70.2925,59800.0
2011-03-03 12:00:00,92.73,92.88,92.6,92.87,120100.0,70.3077,70.4214,70.2091,70.4138,120100.0
2011-03-03 12:10:00,92.88,92.94,92.82,92.85,98900.0,70.4214,70.4669,70.3759,70.3986,98900.0
2011-03-03 12:20:00,92.87,92.99,92.82,92.99,100500.0,70.4138,70.5048,70.3759,70.5048,100500.0
2011-03-03 12:30:00,92.98,93.0,92.86,92.9,85700.0,70.4972,70.5124,70.4062,70.4365,85700.0
2011-03-03 12:40:00,92.88,93.0,92.82,92.96,81400.0,70.4214,70.5124,70.3759,70.482,81400.0
2011-03-03 12:50:00,92.96,93.07,92.87,92.9,101800.0,70.482,70.5654,70.4138,70.4365,101800.0
2011-03-03 13:00:00,92.9,92.99,92.74,92.8,86100.0,70.4365,70.5048,70.3152,70.3607,86100.0
2011-03-03 13:10:00,92.79,92.91,92.7,92.71,70300.0,70.3531,70.4441,70.2849,70.2925,70300.0
2011-03-03 13:20:00,92.73,92.87,92.65,92.78,53400.0,70.3077,70.4138,70.247,70.3456,53400.0
2011-03-03 13:30:00,92.78,92.93,92.71,92.83,31700.0,70.3456,70.4593,70.2925,70.3835,31700.0
2011-03-03 13:40:00,92.82,92.86,92.67,92.78,77900.0,70.3759,70.4062,70.2622,70.3456,77900.0
2011-03-03 13:50:00,92.76,92.85,92.7,92.7,35300.0,70.3304,70.3986,70.2849,70.2849,35300.0
2011-03-03 14:00:00,92.71,92.95,92.71,92.75,84900.0,70.2925,70.4745,70.2925,70.3228,84900.0
2011-03-03 14:10:00,92.75,92.95,92.75,92.89,46900.0,70.3228,70.4745,70.3228,70.429,46900.0
2011-03-03 14:20:00,92.89,92.94,92.79,92.8,50500.0,70.429,70.4669,70.3531,70.3607,50500.0
2011-03-03 14:30:00,92.82,92.99,92.77,92.97,70600.0,70.3759,70.5048,70.338,70.4896,70600.0
2011-03-03 14:40:00,92.97,93.15,92.94,92.98,111800.0,70.4896,70.6261,70.4669,70.4972,111800.0
2011-03-03 14:50:00,92.98,93.15,92.97,93.13,84000.0,70.4972,70.6261,70.4896,70.6109,84000.0
2011-03-03 15:00:00,93.14,93.16,93.03,93.06,91600.0,70.6185,70.6337,70.5351,70.5579,91600.0
2011-03-03 15:10:00,93.05,93.08,92.82,92.9,106300.0,70.5503,70.573,70.3759,70.4365,106300.0
2011-03-03 15:20:00,92.9,92.91,92.76,92.81,78600.0,70.4365,70.4441,70.3304,70.3683,78600.0
2011-03-03 15:30:00,92.81,92.82,92.53,92.68,168700.0,70.3683,70.3759,70.156,70.2697,168700.0
2011-03-03 15:40:00,92.68,92.76,92.61,92.61,202800.0,70.2697,70.3304,70.2167,70.2167,202800.0
2011-03-03 15:50:00,92.62,92.7,92.6,92.61,311700.0,70.2242,70.2849,70.2091,70.2167,311700.0
2011-03-04 09:30:00,92.73,93.06,92.0,92.08,172300.0,70.3077,70.5579,69.7542,69.8148,172300.0
2011-03-04 09:40:00,92.1,92.35,91.9,92.22,130300.0,69.83,70.0195,69.6783,69.921,130300.0
2011-03-04 09:50:00,92.29,92.48,92.01,92.18,104900.0,69.974,70.1181,69.7617,69.8906,104900.0
2011-03-04 10:00:00,92.21,92.35,91.75,91.78,103800.0,69.9134,70.0195,69.5646,69.5874,103800.0
2011-03-04 10:10:00,91.81,91.82,91.5,91.6,101900.0,69.6101,69.6177,69.3751,69.4509,101900.0
2011-03-04 10:20:00,91.61,91.64,91.4,91.62,71800.0,69.4585,69.4812,69.2992,69.4661,71800.0
2011-03-04 10:30:00,91.63,92.29,91.57,92.25,179600.0,69.4736,69.974,69.4281,69.9437,179600.0
2011-03-04 10:40:00,92.28,92.53,92.23,92.33,98100.0,69.9665,70.156,69.9286,70.0044,98100.0
2011-03-04 10:50:00,92.32,92.38,92.17,92.33,57000.0,69.9968,70.0423,69.8831,70.0044,57000.0
2011-03-04 11:00:00,92.35,92.42,92.1,92.1,63600.0,70.0195,70.0726,69.83,69.83,63600.0
2011-03-04 11:10:00,92.1,92.14,92.0,92.14,41900.0,69.83,69.8603,69.7542,69.8603,41900.0
2011-03-04 11:20:00,92.1,92.15,92.01,92.14,39300.0,69.83,69.8679,69.7617,69.8603,39300.0
2011-03-04 11:30:00,92.14,92.52,92.06,92.33,81600.0,69.8603,70.1484,69.7997,70.0044,81600.0
2011-03-04 11:40:00,92.31,92.36,92.05,92.11,24200.0,69.9892,70.0271,69.7921,69.8376,24200.0
2011-03-04 11:50:00,92.13,92.22,92.02,92.07,106200.0,69.8527,69.921,69.7693,69.8072,106200.0
2011-03-04 12:00:00,92.05,92.09,91.84,91.92,66900.0,69.7921,69.8224,69.6329,69.6935,66900.0
2011-03-04 12:10:00,91.9,91.91,91.45,91.52,109600.0,69.6783,69.6859,69.3372,69.3902,109600.0
2011-03-04 12:20:00,91.52,91.53,91.27,91.37,72500.0,69.3902,69.3978,69.2007,69.2765,72500.0
2011-03-04 12:30:00,91.38,91.43,91.21,91.41,41000.0,69.2841,69.322,69.1552,69.3068,41000.0
2011-03-04 12:40:00,91.44,91.6,91.4,91.57,64500.0,69.3296,69.4509,69.2992,69.4281,64500.0
2011-03-04 12:50:00,91.56,91.56,91.41,91.45,37900.0,69.4206,69.4206,69.3068,69.3372,37900.0
2011-03-04 13:00:00,91.45,91.63,91.45,91.61,41900.0,69.3372,69.4736,69.3372,69.4585,41900.0
2011-03-04 13:10:00,91.62,91.73,91.52,91.6,129200.0,69.4661,69.5495,69.3902,69.4509,129200.0
2011-03-04 13:20:00,91.6,91.73,91.55,91.59,72400.0,69.4509,69.5495,69.413,69.4433,72400.0
2011-03-04 13:30:00,91.59,91.62,91.54,91.6,39300.0,69.4433,69.4661,69.4054,69.4509,39300.0
2011-03-04 13:40:00,91.6,91.61,91.41,91.45,31000.0,69.4509,69.4585,69.3068,69.3372,31000.0
2011-03-04 13:50:00,91.45,91.51,91.26,91.39,41000.0,69.3372,69.3826,69.1931,69.2917,41000.0
2011-03-04 14:00:00,91.35,91.4,91.17,91.18,73800.0,69.2613,69.2992,69.1249,69.1324,73800.0
2011-03-04 14:10:00,91.16,91.34,91.11,91.31,42900.0,69.1173,69.2538,69.0794,69.231,42900.0
2011-03-04 14:20:00,91.32,91.59,91.29,91.45,53400.0,69.2386,69.4433,69.2158,69.3372,53400.0
2011-03-04 14:30:00,91.46,91.59,91.41,91.48,53400.0,69.3447,69.4433,69.3068,69.3599,53400.0
2011-03-04 14:40:00,91.51,91.58,91.4,91.46,25200.0,69.3826,69.4357,69.2992,69.3447,25200.0
2011-03-04 14:50:00,91.47,91.63,91.43,91.63,39700.0,69.3523,69.4736,69.322,69.4736,39700.0
2011-03-04 15:00:00,91.63,91.87,91.62,91.76,93300.0,69.4736,69.6556,69.4661,69.5722,93300.0
2011-03-04 15:10:00,91.75,91.82,91.55,91.63,81100.0,69.5646,69.6177,69.413,69.4736,81100.0
2011-03-04 15:20:00,91.61,91.62,91.38,91.47,65400.0,69.4585,69.4661,69.2841,69.3523,65400.0
2011-03-04 15:30:00,91.48,91.64,91.32,91.63,99400.0,69.3599,69.4812,69.2386,69.4736,99400.0
2011-03-04 15:40:00,91.64,92.15,91.58,91.98,168700.0,69.4812,69.8679,69.4357,69.739,168700.0
2011-03-04 15:50:00,91.98,92.35,91.96,92.3,284100.0,69.739,70.0195,69.7238,69.9816,284100.0
2011-03-07 09:30:00,92.91,93.15,92.41,92.92,190700.0,70.4441,70.6261,70.065,70.4517,190700.0
2011-03-07 09:40:00,92.92,92.92,92.4,92.59,102400.0,70.4517,70.4517,70.0574,70.2015,102400.0
2011-03-07 09:50:00,92.58,92.85,92.28,92.34,105400.0,70.1939,70.3986,69.9665,70.012,105400.0
2011-03-07 10:00:00,92.37,92.46,92.01,92.03,76300.0,70.0347,70.1029,69.7617,69.7769,76300.0
2011-03-07 10:10:00,92.04,92.22,91.81,91.84,102000.0,69.7845,69.921,69.6101,69.6329,102000.0
2011-03-07 10:20:00,91.8,91.82,91.41,91.61,121000.0,69.6025,69.6177,69.3068,69.4585,121000.0
2011-03-07 10:30:00,91.59,91.66,91.0,91.04,148300.0,69.4433,69.4964,68.996,69.0263,148300.0
2011-03-07 10:40:00,91.04,91.08,90.72,90.81,194800.0,69.0263,69.0566,68.7837,68.8519,194800.0
2011-03-07 10:50:00,90.8,90.89,90.52,90.52,112400.0,68.8443,68.9126,68.632,68.632,112400.0
2011-03-07 11:00:00,90.51,90.52,90.12,90.29,180400.0,68.6245,68.632,68.3288,68.4576,180400.0
2011-03-07 11:10:00,90.31,90.76,90.24,90.7,135700.0,68.4728,68.814,68.4197,68.7685,135700.0
2011-03-07 11:20:00,90.7,90.72,90.21,90.23,65600.0,68.7685,68.7837,68.397,68.4122,65600.0
2011-03-07 11:30:00,90.21,90.5,90.07,90.45,79100.0,68.397,68.6169,68.2908,68.579,79100.0
2011-03-07 11:40:00,90.47,90.54,90.0,90.05,85800.0,68.5941,68.6472,68.2378,68.2757,85800.0
2011-03-07 11:50:00,90.04,90.33,90.0,90.21,92700.0,68.2681,68.488,68.2378,68.397,92700.0
2011-03-07 12:00:00,90.24,90.7,90.14,90.63,133900.0,68.4197,68.7685,68.3439,68.7154,133900.0
2011-03-07 12:10:00,90.66,90.89,90.56,90.78,85500.0,68.7382,68.9126,68.6624,68.8292,85500.0
2011-03-07 12:20:00,90.75,90.77,90.52,90.52,68300.0,68.8064,68.8216,68.632,68.632,68300.0
2011-03-07 12:30:00,90.51,90.72,90.5,90.51,56500.0,68.6245,68.7837,68.6169,68.6245,56500.0
2011-03-07 12:40:00,90.54,90.54,90.2,90.2,56700.0,68.6472,68.6472,68.3894,68.3894,56700.0
2011-03-07 12:50:00,90.18,90.38,90.1,90.23,66400.0,68.3742,68.5259,68.3136,68.4122,66400.0
2011-03-07 13:00:00,90.26,90.26,90.01,90.06,87800.0,68.4349,68.4349,68.2454,68.2833,87800.0
2011-03-07 13:10:00,90.07,90.32,89.94,90.21,137500.0,68.2908,68.4804,68.1923,68.397,137500.0
2011-03-07 13:20:00,90.21,90.24,89.94,90.01,105700.0,68.397,68.4197,68.1923,68.2454,105700.0
2011-03-07 13:30:00,90.0,90.03,89.95,89.96,93900.0,68.2378,68.2605,68.1999,68.2074,93900.0
2011-03-07 13:40:00,89.97,90.2,89.97,90.17,50500.0,68.215,68.3894,68.215,68.3667,50500.0
2011-03-07 13:50:00,90.17,90.22,90.0,90.03,64200.0,68.3667,68.4046,68.2378,68.2605,64200.0
2011-03-07 14:00:00,90.02,90.25,90.0,90.16,100000.0,68.2529,68.4273,68.2378,68.3591,100000.0
2011-03-07 14:10:00,90.17,90.37,90.0,90.37,52200.0,68.3667,68.5183,68.2378,68.5183,52200.0
2011-03-07 14:20:00,90.33,90.38,90.2,90.26,63600.0,68.488,68.5259,68.3894,68.4349,63600.0
2011-03-07 14:30:00,90.23,90.37,90.2,90.24,53600.0,68.4122,68.5183,68.3894,68.4197,53600.0
2011-03-07 14:40:00,90.23,90.39,90.18,90.28,56700.0,68.4122,68.5335,68.3742,68.4501,56700.0
2011-03-07 14:50:00,90.29,90.43,90.17,90.33,57100.0,68.4576,68.5638,68.3667,68.488,57100.0
2011-03-07 15:00:00,90.35,90.48,90.21,90.45,73900.0,68.5031,68.6017,68.397,68.579,73900.0
2011-03-07 15:10:00,90.4,90.64,90.4,90.48,85200.0,68.541,68.723,68.541,68.6017,85200.0
2011-03-07 15:20:00,90.48,90.63,90.32,90.5,122800.0,68.6017,68.7154,68.4804,68.6169,122800.0
2011-03-07 15:30:00,90.52,90.66,90.41,90.5,194900.0,68.632,68.7382,68.5486,68.6169,194900.0
2011-03-07 15:40:00,90.5,90.71,90.45,90.56,168800.0,68.6169,68.7761,68.579,68.6624,168800.0
2011-03-07 15:50:00,90.55,90.55,90.25,90.36,220400.0,68.6548,68.6548,68.4273,68.5107,220400.0
2011-03-08 09:30:00,90.58,90.74,89.66,89.79,202300.0,68.6775,68.7988,67.98,68.0785,202300.0
2011-03-08 09:40:00,89.85,89.93,88.9,89.2,218500.0,68.124,68.1847,67.4038,67.6312,218500.0
2011-03-08 09:50:00,89.16,90.18,89.16,90.1,138400.0,67.6009,68.3742,67.6009,68.3136,138400.0
2011-03-08 10:00:00,90.06,90.65,90.06,90.19,132800.0,68.2833,68.7306,68.2833,68.3818,132800.0
2011-03-08 10:10:00,90.2,91.03,90.19,90.82,122100.0,68.3894,69.0187,68.3818,68.8595,122100.0
2011-03-08 10:20:00,90.83,90.95,90.31,90.61,113900.0,68.8671,68.9581,68.4728,68.7003,113900.0
2011-03-08 10:30:00,90.62,90.96,90.42,90.82,62600.0,68.7079,68.9656,68.5562,68.8595,62600.0
2011-03-08 10:40:00,90.76,90.89,90.5,90.67,46800.0,68.814,68.9126,68.6169,68.7458,46800.0
2011-03-08 10:50:00,90.66,90.89,90.59,90.78,45200.0,68.7382,68.9126,68.6851,68.8292,45200.0
2011-03-08 11:00:00,90.75,90.84,90.7,90.84,110000.0,68.8064,68.8747,68.7685,68.8747,110000.0
2011-03-08 11:10:00,90.81,91.13,90.73,91.06,79300.0,68.8519,69.0945,68.7913,69.0415,79300.0
2011-03-08 11:20:00,91.06,91.44,91.03,91.35,73300.0,69.0415,69.3296,69.0187,69.2613,73300.0
2011-03-08 11:30:00,91.4,91.52,91.3,91.34,94700.0,69.2992,69.3902,69.2234,69.2538,94700.0
2011-03-08 11:40:00,91.32,91.62,91.31,91.62,69400.0,69.2386,69.4661,69.231,69.4661,69400.0
2011-03-08 11:50:00,91.61,91.71,91.49,91.68,70800.0,69.4585,69.5343,69.3675,69.5115,70800.0
2011-03-08 12:00:00,91.64,91.75,91.53,91.56,57500.0,69.4812,69.5646,69.3978,69.4206,57500.0
2011-03-08 12:10:00,91.55,91.59,91.31,91.41,71300.0,69.413,69.4433,69.231,69.3068,71300.0
2011-03-08 12:20:00,91.44,91.51,91.17,91.19,120900.0,69.3296,69.3826,69.1249,69.14,120900.0
2011-03-08 12:30:00,91.2,91.3,91.0,91.05,58900.0,69.1476,69.2234,68.996,69.0339,58900.0
2011-03-08 12:40:00,91.06,91.2,91.03,91.19,65500.0,69.0415,69.1476,69.0187,69.14,65500.0
2011-03-08 12:50:00,91.17,91.27,91.15,91.22,21800.0,69.1249,69.2007,69.1097,69.1628,21800.0
2011-03-08 13:00:00,91.22,91.4,91.18,91.38,28100.0,69.1628,69.2992,69.1324,69.2841,28100.0
2011-03-08 13:10:00,91.38,91.45,91.23,91.32,37400.0,69.2841,69.3372,69.1704,69.2386,37400.0
2011-03-08 13:20:00,91.31,91.37,91.27,91.34,123900.0,69.231,69.2765,69.2007,69.2538,123900.0
2011-03-08 13:30:00,91.33,91.47,91.23,91.46,27100.0,69.2462,69.3523,69.1704,69.3447,27100.0
2011-03-08 13:40:00,91.42,91.49,91.32,91.45,30100.0,69.3144,69.3675,69.2386,69.3372,30100.0
2011-03-08 13:50:00,91.47,91.92,91.43,91.91,173800.0,69.3523,69.6935,69.322,69.6859,173800.0
2011-03-08 14:00:00,91.91,91.95,91.65,91.75,136700.0,69.6859,69.7163,69.4888,69.5646,136700.0
2011-03-08 14:10:00,91.75,91.77,91.42,91.74,100100.0,69.5646,69.5798,69.3144,69.557,100100.0
2011-03-08 14:20:00,91.73,91.84,91.63,91.7,71000.0,69.5495,69.6329,69.4736,69.5267,71000.0
2011-03-08 14:30:00,91.71,91.84,91.6,91.82,78200.0,69.5343,69.6329,69.4509,69.6177,78200.0
2011-03-08 14:40:00,91.82,92.1,91.82,92.03,110200.0,69.6177,69.83,69.6177,69.7769,110200.0
2011-03-08 14:50:00,92.0,92.08,91.83,91.92,74200.0,69.7542,69.8148,69.6253,69.6935,74200.0
2011-03-08 15:00:00,91.92,91.93,91.69,91.88,79500.0,69.6935,69.7011,69.5191,69.6632,79500.0
2011-03-08 15:10:00,91.88,91.99,91.85,91.85,69900.0,69.6632,69.7466,69.6404,69.6404,69900.0
2011-03-08 15:20:00,91.84,91.9,91.67,91.86,86400.0,69.6329,69.6783,69.504,69.648,86400.0
2011-03-08 15:30:00,91.86,91.87,91.65,91.78,118400.0,69.648,69.6556,69.4888,69.5874,118400.0
2011-03-08 15:40:00,91.78,91.88,91.7,91.76,169800.0,69.5874,69.6632,69.5267,69.5722,169800.0
2011-03-08 15:50:00,91.77,91.77,91.39,91.48,410000.0,69.5798,69.5798,69.2917,69.3599,410000.0
2011-03-09 09:30:00,90.44,90.64,89.52,89.54,357100.0,68.5714,68.723,67.8738,67.889,357100.0
2011-03-09 09:40:00,89.54,89.92,89.0,89.65,376600.0,67.889,68.1771,67.4796,67.9724,376600.0
2011-03-09 09:50:00,89.61,89.76,89.51,89.7,137700.0,67.9421,68.0558,67.8663,68.0103,137700.0
2011-03-09 10:00:00,89.7,89.7,89.27,89.58,164400.0,68.0103,68.0103,67.6843,67.9193,164400.0
2011-03-09 10:10:00,89.57,89.61,89.31,89.48,181700.0,67.9117,67.9421,67.7146,67.8435,181700.0
2011-03-09 10:20:00,89.52,90.31,89.48,90.24,254500.0,67.8738,68.4728,67.8435,68.4197,254500.0
2011-03-09 10:30:00,90.23,90.45,90.1,90.42,177300.0,68.4122,68.579,68.3136,68.5562,177300.0
2011-03-09 10:40:00,90.42,90.48,90.18,90.31,108900.0,68.5562,68.6017,68.3742,68.4728,108900.0
2011-03-09 10:50:00,90.28,90.31,89.6,89.71,115700.0,68.4501,68.4728,67.9345,68.0179,115700.0
2011-03-09 11:00:00,89.72,89.84,89.51,89.68,95200.0,68.0255,68.1165,67.8663,67.9951,95200.0
2011-03-09 11:10:00,89.68,89.87,89.62,89.75,101400.0,67.9951,68.1392,67.9497,68.0482,101400.0
2011-03-09 11:20:00,89.72,89.99,89.72,89.8,55200.0,68.0255,68.2302,68.0255,68.0861,55200.0
2011-03-09 11:30:00,89.77,90.13,89.5,90.11,81300.0,68.0634,68.3363,67.8587,68.3212,81300.0
2011-03-09 11:40:00,90.09,90.21,89.98,90.02,124800.0,68.306,68.397,68.2226,68.2529,124800.0
2011-03-09 11:50:00,90.02,90.3,90.0,90.07,112400.0,68.2529,68.4652,68.2378,68.2908,112400.0
2011-03-09 12:00:00,90.11,90.44,90.11,90.11,86000.0,68.3212,68.5714,68.3212,68.3212,86000.0
2011-03-09 12:10:00,90.12,90.22,90.0,90.21,28300.0,68.3288,68.4046,68.2378,68.397,28300.0
2011-03-09 12:20:00,90.22,90.29,89.82,89.89,45400.0,68.4046,68.4576,68.1013,68.1544,45400.0
2011-03-09 12:30:00,89.92,90.07,89.84,90.03,32600.0,68.1771,68.2908,68.1165,68.2605,32600.0
2011-03-09 12:40:00,90.04,90.21,89.92,90.15,44100.0,68.2681,68.397,68.1771,68.3515,44100.0
2011-03-09 12:50:00,90.19,90.28,90.08,90.14,40900.0,68.3818,68.4501,68.2984,68.3439,40900.0
2011-03-09 13:00:00,90.12,90.16,89.92,90.07,34500.0,68.3288,68.3591,68.1771,68.2908,34500.0
2011-03-09 13:10:00,90.08,90.1,89.91,89.99,51500.0,68.2984,68.3136,68.1695,68.2302,51500.0
2011-03-09 13:20:00,90.01,90.06,89.9,89.99,62200.0,68.2454,68.2833,68.162,68.2302,62200.0
2011-03-09 13:30:00,89.97,90.05,89.79,89.85,44000.0,68.215,68.2757,68.0785,68.124,44000.0
2011-03-09 13:40:00,89.86,89.88,89.71,89.8,165600.0,68.1316,68.1468,68.0179,68.0861,165600.0
2011-03-09 13:50:00,89.8,90.05,89.8,89.99,78900.0,68.0861,68.2757,68.0861,68.2302,78900.0
2011-03-09 14:00:00,90.01,90.11,89.82,89.83,72600.0,68.2454,68.3212,68.1013,68.1089,72600.0
2011-03-09 14:10:00,89.82,89.94,89.79,89.91,47900.0,68.1013,68.1923,68.0785,68.1695,47900.0
2011-03-09 14:20:00,89.9,89.92,89.73,89.74,65300.0,68.162,68.1771,68.0331,68.0406,65300.0
2011-03-09 14:30:00,89.77,89.78,89.48,89.51,91600.0,68.0634,68.071,67.8435,67.8663,91600.0
2011-03-09 14:40:00,89.51,89.65,89.48,89.51,86300.0,67.8663,67.9724,67.8435,67.8663,86300.0
2011-03-09 14:50:00,89.51,89.63,89.51,89.56,77500.0,67.8663,67.9572,67.8663,67.9042,77500.0
2011-03-09 15:00:00,89.58,89.62,89.44,89.61,123000.0,67.9193,67.9497,67.8132,67.9421,123000.0
2011-03-09 15:10:00,89.63,89.74,89.58,89.69,46800.0,67.9572,68.0406,67.9193,68.0027,46800.0
2011-03-09 15:20:00,89.71,89.74,89.59,89.7,75400.0,68.0179,68.0406,67.9269,68.0103,75400.0
2011-03-09 15:30:00,89.72,89.73,89.38,89.47,132200.0,68.0255,68.0331,67.7677,67.8359,132200.0
2011-03-09 15:40:00,89.48,89.77,89.45,89.77,195800.0,67.8435,68.0634,67.8208,68.0634,195800.0
2011-03-09 15:50:00,89.78,89.86,89.69,89.82,227800.0,68.071,68.1316,68.0027,68.1013,227800.0
2011-03-10 09:30:00,88.01,88.23,86.1,86.7,726300.0,66.729,66.8958,65.2808,65.7357,726300.0
2011-03-10 09:40:00,86.73,87.13,86.3,86.94,295600.0,65.7585,66.0617,65.4324,65.9177,295600.0
2011-03-10 09:50:00,86.95,87.26,86.81,86.86,215700.0,65.9253,66.1603,65.8191,65.857,215700.0
2011-03-10 10:00:00,86.86,87.4,86.82,87.19,320200.0,65.857,66.2665,65.8267,66.1072,320200.0
2011-03-10 10:10:00,87.23,87.48,87.2,87.3,204800.0,66.1376,66.3271,66.1148,66.1906,204800.0
2011-03-10 10:20:00,87.33,87.45,87.09,87.15,146700.0,66.2134,66.3044,66.0314,66.0769,146700.0
2011-03-10 10:30:00,87.2,87.26,86.78,86.89,136800.0,66.1148,66.1603,65.7964,65.8798,136800.0
2011-03-10 10:40:00,86.89,87.35,86.81,87.23,144800.0,65.8798,66.2285,65.8191,66.1376,144800.0
2011-03-10 10:50:00,87.21,87.53,87.11,87.41,121500.0,66.1224,66.365,66.0466,66.274,121500.0
2011-03-10 11:00:00,87.46,87.53,87.37,87.43,148800.0,66.3119,66.365,66.2437,66.2892,148800.0
2011-03-10 11:10:00,87.42,87.68,87.35,87.46,79700.0,66.2816,66.4788,66.2285,66.3119,79700.0
2011-03-10 11:20:00,87.45,87.59,87.3,87.56,85800.0,66.3044,66.4105,66.1906,66.3878,85800.0
2011-03-10 11:30:00,87.5,87.97,87.43,87.96,113200.0,66.3423,66.6986,66.2892,66.691,113200.0
2011-03-10 11:40:00,87.97,88.37,87.97,88.26,171900.0,66.6986,67.0019,66.6986,66.9185,171900.0
2011-03-10 11:50:00,88.27,88.5,88.25,88.46,78500.0,66.9261,67.1005,66.9109,67.0701,78500.0
2011-03-10 12:00:00,88.47,88.5,88.1,88.14,79600.0,67.0777,67.1005,66.7972,66.8275,79600.0
2011-03-10 12:10:00,88.14,88.24,88.06,88.06,43100.0,66.8275,66.9033,66.7669,66.7669,43100.0
2011-03-10 12:20:00,88.05,88.22,88.0,88.04,46700.0,66.7593,66.8882,66.7214,66.7517,46700.0
2011-03-10 12:30:00,88.08,88.39,87.99,88.38,91400.0,66.782,67.0171,66.7138,67.0095,91400.0
2011-03-10 12:40:00,88.37,88.47,88.24,88.27,76000.0,67.0019,67.0777,66.9033,66.9261,76000.0
2011-03-10 12:50:00,88.24,88.68,88.24,88.61,55300.0,66.9033,67.237,66.9033,67.1839,55300.0
2011-03-10 13:00:00,88.61,88.85,88.46,88.69,84700.0,67.1839,67.3658,67.0701,67.2445,84700.0
2011-03-10 13:10:00,88.64,89.0,88.63,88.82,70800.0,67.2066,67.4796,67.199,67.3431,70800.0
2011-03-10 13:20:00,88.83,88.86,88.19,88.23,142100.0,67.3507,67.3734,66.8654,66.8958,142100.0
2011-03-10 13:30:00,88.24,88.28,87.78,87.84,108100.0,66.9033,66.9337,66.5546,66.6001,108100.0
2011-03-10 13:40:00,87.82,87.93,87.7,87.92,102600.0,66.5849,66.6683,66.4939,66.6607,102600.0
2011-03-10 13:50:00,87.9,88.18,87.88,88.1,71200.0,66.6456,66.8579,66.6304,66.7972,71200.0
2011-03-10 14:00:00,88.11,88.33,88.06,88.31,66600.0,66.8048,66.9716,66.7669,66.9564,66600.0
2011-03-10 14:10:00,88.32,88.32,88.03,88.19,82000.0,66.964,66.964,66.7441,66.8654,82000.0
2011-03-10 14:20:00,88.21,88.23,87.88,87.96,112000.0,66.8806,66.8958,66.6304,66.691,112000.0
2011-03-10 14:30:00,87.92,88.29,87.86,88.29,50200.0,66.6607,66.9413,66.6152,66.9413,50200.0
2011-03-10 14:40:00,88.29,88.39,88.0,88.08,48800.0,66.9413,67.0171,66.7214,66.782,48800.0
2011-03-10 14:50:00,88.09,88.15,87.95,88.03,46700.0,66.7896,66.8351,66.6835,66.7441,46700.0
2011-03-10 15:00:00,88.03,88.12,87.77,87.85,79100.0,66.7441,66.8124,66.547,66.6076,79100.0
2011-03-10 15:10:00,87.85,87.85,87.66,87.73,104400.0,66.6076,66.6076,66.4636,66.5167,104400.0
2011-03-10 15:20:00,87.72,87.82,87.62,87.66,76100.0,66.5091,66.5849,66.4333,66.4636,76100.0
2011-03-10 15:30:00,87.67,87.76,87.55,87.61,285600.0,66.4712,66.5394,66.3802,66.4257,285600.0
2011-03-10 15:40:00,87.61,87.88,87.57,87.57,207300.0,66.4257,66.6304,66.3954,66.3954,207300.0
2011-03-10 15:50:00,87.56,87.65,87.38,87.54,302900.0,66.3878,66.456,66.2513,66.3726,302900.0
2011-03-11 09:30:00,85.88,86.97,84.59,86.73,1067400.0,65.114,65.9404,64.1359,65.7585,1067400.0
2011-03-11 09:40:00,86.75,87.63,86.38,86.53,261700.0,65.7736,66.4408,65.4931,65.6068,261700.0
2011-03-11 09:50:00,86.53,86.87,86.22,86.45,213800.0,65.6068,65.8646,65.3718,65.5462,213800.0
2011-03-11 10:00:00,86.47,86.5,85.59,85.74,190700.0,65.5613,65.5841,64.8941,65.0078,190700.0
2011-03-11 10:10:00,85.73,86.26,85.73,86.19,181000.0,65.0003,65.4021,65.0003,65.349,181000.0
2011-03-11 10:20:00,86.21,86.26,85.75,85.8,122400.0,65.3642,65.4021,65.0154,65.0533,122400.0
2011-03-11 10:30:00,85.79,86.06,85.78,85.92,138000.0,65.0458,65.2505,65.0382,65.1443,138000.0
2011-03-11 10:40:00,85.94,85.96,85.74,85.85,153900.0,65.1595,65.1747,65.0078,65.0913,153900.0
2011-03-11 10:50:00,85.85,85.9,85.63,85.85,98400.0,65.0913,65.1292,64.9244,65.0913,98400.0
2011-03-11 11:00:00,85.86,86.1,85.83,86.0,145400.0,65.0988,65.2808,65.0761,65.205,145400.0
2011-03-11 11:10:00,86.03,86.33,85.99,86.16,69600.0,65.2277,65.4552,65.1974,65.3263,69600.0
2011-03-11 11:20:00,86.16,86.7,86.16,86.58,221500.0,65.3263,65.7357,65.3263,65.6447,221500.0
2011-03-11 11:30:00,86.6,86.89,86.6,86.89,144600.0,65.6599,65.8798,65.6599,65.8798,144600.0
2011-03-11 11:40:00,86.9,87.24,86.85,87.09,100500.0,65.8874,66.1451,65.8494,66.0314,100500.0
2011-03-11 11:50:00,87.05,87.12,86.91,87.1,240700.0,66.0011,66.0542,65.8949,66.039,240700.0
2011-03-11 12:00:00,87.1,87.33,87.09,87.29,133200.0,66.039,66.2134,66.0314,66.1831,133200.0
2011-03-11 12:10:00,87.28,87.3,86.99,87.03,69600.0,66.1755,66.1906,65.9556,65.9859,69600.0
2011-03-11 12:20:00,87.05,87.3,87.04,87.18,73000.0,66.0011,66.1906,65.9935,66.0997,73000.0
2011-03-11 12:30:00,87.18,87.29,87.08,87.16,88300.0,66.0997,66.1831,66.0238,66.0845,88300.0
2011-03-11 12:40:00,87.14,87.23,87.06,87.09,98100.0,66.0693,66.1376,66.0087,66.0314,98100.0
2011-03-11 12:50:00,87.09,87.12,87.0,87.07,62900.0,66.0314,66.0542,65.9632,66.0163,62900.0
2011-03-11 13:00:00,87.08,87.09,86.9,86.97,64500.0,66.0238,66.0314,65.8874,65.9404,64500.0
2011-03-11 13:10:00,86.98,87.05,86.7,86.78,117100.0,65.948,66.0011,65.7357,65.7964,117100.0
2011-03-11 13:20:00,86.71,86.74,86.57,86.6,80100.0,65.7433,65.766,65.6372,65.6599,80100.0
2011-03-11 13:30:00,86.59,86.78,86.48,86.62,69800.0,65.6523,65.7964,65.5689,65.6751,69800.0
2011-03-11 13:40:00,86.61,86.9,86.47,86.88,76500.0,65.6675,65.8874,65.5613,65.8722,76500.0
2011-03-11 13:50:00,86.89,86.97,86.65,86.69,65400.0,65.8798,65.9404,65.6978,65.7281,65400.0
2011-03-11 14:00:00,86.69,86.79,86.54,86.73,67400.0,65.7281,65.804,65.6144,65.7585,67400.0
2011-03-11 14:10:00,86.72,87.25,86.72,87.23,94900.0,65.7509,66.1527,65.7509,66.1376,94900.0
2011-03-11 14:20:00,87.23,87.28,87.1,87.24,68800.0,66.1376,66.1755,66.039,66.1451,68800.0
2011-03-11 14:30:00,87.26,87.46,87.13,87.15,92700.0,66.1603,66.3119,66.0617,66.0769,92700.0
2011-03-11 14:40:00,87.16,87.36,87.16,87.23,57300.0,66.0845,66.2361,66.0845,66.1376,57300.0
2011-03-11 14:50:00,87.26,87.47,87.15,87.46,59800.0,66.1603,66.3195,66.0769,66.3119,59800.0
2011-03-11 15:00:00,87.43,87.7,87.43,87.53,95600.0,66.2892,66.4939,66.2892,66.365,95600.0
2011-03-11 15:10:00,87.55,87.75,87.41,87.74,87100.0,66.3802,66.5318,66.274,66.5242,87100.0
2011-03-11 15:20:00,87.74,88.0,87.7,87.89,128900.0,66.5242,66.7214,66.4939,66.638,128900.0
2011-03-11 15:30:00,87.88,87.94,87.57,87.8,135100.0,66.6304,66.6759,66.3954,66.5697,135100.0
2011-03-11 15:40:00,87.8,87.95,87.69,87.76,140500.0,66.5697,66.6835,66.4863,66.5394,140500.0
2011-03-11 15:50:00,87.75,87.84,87.63,87.74,323400.0,66.5318,66.6001,66.4408,66.5242,323400.0
2011-03-14 09:30:00,87.72,88.13,87.39,87.62,194200.0,66.5091,66.8199,66.2589,66.4333,194200.0
2011-03-14 09:40:00,87.64,87.78,87.1,87.61,121700.0,66.4484,66.5546,66.039,66.4257,121700.0
2011-03-14 09:50:00,87.62,88.02,87.39,87.74,84300.0,66.4333,66.7365,66.2589,66.5242,84300.0
2011-03-14 10:00:00,87.72,87.84,87.26,87.34,102000.0,66.5091,66.6001,66.1603,66.221,102000.0
2011-03-14 10:10:00,87.35,87.37,87.02,87.09,82600.0,66.2285,66.2437,65.9783,66.0314,82600.0
2011-03-14 10:20:00,87.04,87.36,87.04,87.34,111800.0,65.9935,66.2361,65.9935,66.221,111800.0
2011-03-14 10:30:00,87.34,87.34,86.8,87.07,124900.0,66.221,66.221,65.8115,66.0163,124900.0
2011-03-14 10:40:00,87.13,87.35,86.98,87.3,49400.0,66.0617,66.2285,65.948,66.1906,49400.0
2011-03-14 10:50:00,87.31,87.49,86.95,87.03,111300.0,66.1982,66.3347,65.9253,65.9859,111300.0
2011-03-14 11:00:00,87.03,87.48,87.01,87.44,125900.0,65.9859,66.3271,65.9708,66.2968,125900.0
2011-03-14 11:10:00,87.45,87.49,87.09,87.16,141500.0,66.3044,66.3347,66.0314,66.0845,141500.0
2011-03-14 11:20:00,87.14,87.25,86.88,86.98,144000.0,66.0693,66.1527,65.8722,65.948,144000.0
2011-03-14 11:30:00,86.92,87.04,86.77,86.91,124700.0,65.9025,65.9935,65.7888,65.8949,124700.0
2011-03-14 11:40:00,86.93,87.04,86.87,86.87,75300.0,65.9101,65.9935,65.8646,65.8646,75300.0
2011-03-14 11:50:00,86.88,86.95,86.78,86.94,120500.0,65.8722,65.9253,65.7964,65.9177,120500.0
2011-03-14 12:00:00,86.92,87.02,86.85,86.93,67400.0,65.9025,65.9783,65.8494,65.9101,67400.0
2011-03-14 12:10:00,86.91,86.98,86.7,86.78,75100.0,65.8949,65.948,65.7357,65.7964,75100.0
2011-03-14 12:20:00,86.76,86.86,86.73,86.78,91700.0,65.7812,65.857,65.7585,65.7964,91700.0
2011-03-14 12:30:00,86.79,86.89,86.5,86.51,98200.0,65.804,65.8798,65.5841,65.5917,98200.0
2011-03-14 12:40:00,86.53,86.7,86.44,86.7,57100.0,65.6068,65.7357,65.5386,65.7357,57100.0
2011-03-14 12:50:00,86.71,86.92,86.62,86.92,44100.0,65.7433,65.9025,65.6751,65.9025,44100.0
2011-03-14 13:00:00,86.88,87.02,86.84,86.99,57800.0,65.8722,65.9783,65.8419,65.9556,57800.0
2011-03-14 13:10:00,86.98,87.25,86.97,87.14,46300.0,65.948,66.1527,65.9404,66.0693,46300.0
2011-03-14 13:20:00,87.14,87.19,87.05,87.1,42500.0,66.0693,66.1072,66.0011,66.039,42500.0
2011-03-14 13:30:00,87.07,87.13,86.98,87.03,64100.0,66.0163,66.0617,65.948,65.9859,64100.0
2011-03-14 13:40:00,87.05,87.21,86.96,86.96,77100.0,66.0011,66.1224,65.9329,65.9329,77100.0
2011-03-14 13:50:00,86.95,87.13,86.93,86.97,53400.0,65.9253,66.0617,65.9101,65.9404,53400.0
2011-03-14 14:00:00,86.98,87.24,86.95,87.16,74500.0,65.948,66.1451,65.9253,66.0845,74500.0
2011-03-14 14:10:00,87.15,87.3,87.09,87.23,87400.0,66.0769,66.1906,66.0314,66.1376,87400.0
2011-03-14 14:20:00,87.23,87.48,87.23,87.42,81400.0,66.1376,66.3271,66.1376,66.2816,81400.0
2011-03-14 14:30:00,87.43,87.44,87.08,87.08,107400.0,66.2892,66.2968,66.0238,66.0238,107400.0
2011-03-14 14:40:00,87.1,87.27,87.0,87.21,43500.0,66.039,66.1679,65.9632,66.1224,43500.0
2011-03-14 14:50:00,87.22,87.25,87.01,87.1,35400.0,66.13,66.1527,65.9708,66.039,35400.0
2011-03-14 15:00:00,87.09,87.35,87.03,87.23,56100.0,66.0314,66.2285,65.9859,66.1376,56100.0
2011-03-14 15:10:00,87.24,87.54,87.24,87.36,61300.0,66.1451,66.3726,66.1451,66.2361,61300.0
2011-03-14 15:20:00,87.37,87.46,87.22,87.29,60200.0,66.2437,66.3119,66.13,66.1831,60200.0
2011-03-14 15:30:00,87.28,87.39,87.19,87.27,100500.0,66.1755,66.2589,66.1072,66.1679,100500.0
2011-03-14 15:40:00,87.25,87.74,87.24,87.52,172300.0,66.1527,66.5242,66.1451,66.3574,172300.0
2011-03-14 15:50:00,87.5,87.64,87.45,87.59,208800.0,66.3423,66.4484,66.3044,66.4105,208800.0
2011-03-15 09:30:00,84.86,85.1,84.27,85.08,378900.0,64.3406,64.5226,63.8933,64.5074,378900.0
2011-03-15 09:40:00,84.98,85.79,84.78,85.56,223200.0,64.4316,65.0458,64.28,64.8714,223200.0
2011-03-15 09:50:00,85.56,85.96,84.78,84.78,156600.0,64.8714,65.1747,64.28,64.28,156600.0
2011-03-15 10:00:00,84.78,85.35,84.77,85.05,180900.0,64.28,64.7122,64.2724,64.4847,180900.0
2011-03-15 10:10:00,85.04,85.72,84.95,85.65,200700.0,64.4771,64.9927,64.4089,64.9396,200700.0
2011-03-15 10:20:00,85.68,86.29,85.54,86.24,133300.0,64.9624,65.4249,64.8562,65.3869,133300.0
2011-03-15 10:30:00,86.24,86.34,85.85,86.33,161000.0,65.3869,65.4628,65.0913,65.4552,161000.0
2011-03-15 10:40:00,86.33,86.88,86.26,86.39,195400.0,65.4552,65.8722,65.4021,65.5007,195400.0
2011-03-15 10:50:00,86.41,87.05,86.26,86.9,162600.0,65.5158,66.0011,65.4021,65.8874,162600.0
2011-03-15 11:00:00,86.86,86.89,86.5,86.56,154000.0,65.857,65.8798,65.5841,65.6296,154000.0
2011-03-15 11:10:00,86.56,86.82,86.56,86.72,69500.0,65.6296,65.8267,65.6296,65.7509,69500.0
2011-03-15 11:20:00,86.69,86.84,86.53,86.71,85800.0,65.7281,65.8419,65.6068,65.7433,85800.0
2011-03-15 11:30:00,86.72,86.86,86.59,86.8,60500.0,65.7509,65.857,65.6523,65.8115,60500.0
2011-03-15 11:40:00,86.8,86.84,86.55,86.55,64900.0,65.8115,65.8419,65.622,65.622,64900.0
2011-03-15 11:50:00,86.56,86.61,86.32,86.57,59500.0,65.6296,65.6675,65.4476,65.6372,59500.0
2011-03-15 12:00:00,86.59,87.24,86.51,87.18,88000.0,65.6523,66.1451,65.5917,66.0997,88000.0
2011-03-15 12:10:00,87.19,87.25,87.04,87.09,66300.0,66.1072,66.1527,65.9935,66.0314,66300.0
2011-03-15 12:20:00,87.09,87.49,87.06,87.4,74000.0,66.0314,66.3347,66.0087,66.2665,74000.0
2011-03-15 12:30:00,87.41,87.44,86.9,87.09,61200.0,66.274,66.2968,65.8874,66.0314,61200.0
2011-03-15 12:40:00,87.12,87.13,86.6,86.67,73500.0,66.0542,66.0617,65.6599,65.713,73500.0
2011-03-15 12:50:00,86.67,86.99,86.67,86.96,113800.0,65.713,65.9556,65.713,65.9329,113800.0
2011-03-15 13:00:00,86.94,87.1,86.77,86.79,90100.0,65.9177,66.039,65.7888,65.804,90100.0
2011-03-15 13:10:00,86.78,86.98,86.68,86.75,37500.0,65.7964,65.948,65.7206,65.7736,37500.0
2011-03-15 13:20:00,86.74,86.87,86.61,86.69,35000.0,65.766,65.8646,65.6675,65.7281,35000.0
2011-03-15 13:30:00,86.69,86.85,86.69,86.81,37400.0,65.7281,65.8494,65.7281,65.8191,37400.0
2011-03-15 13:40:00,86.85,86.98,86.53,86.78,53400.0,65.8494,65.948,65.6068,65.7964,53400.0
2011-03-15 13:50:00,86.78,86.89,86.65,86.85,35100.0,65.7964,65.8798,65.6978,65.8494,35100.0
2011-03-15 14:00:00,86.86,87.0,86.83,86.95,31300.0,65.857,65.9632,65.8343,65.9253,31300.0
2011-03-15 14:10:00,86.95,87.0,86.56,86.67,61800.0,65.9253,65.9632,65.6296,65.713,61800.0
2011-03-15 14:20:00,86.63,87.38,86.56,87.31,65200.0,65.6826,66.2513,65.6296,66.1982,65200.0
2011-03-15 14:30:00,87.29,87.36,87.13,87.21,68700.0,66.1831,66.2361,66.0617,66.1224,68700.0
2011-03-15 14:40:00,87.24,87.58,87.13,87.42,77900.0,66.1451,66.4029,66.0617,66.2816,77900.0
2011-03-15 14:50:00,87.42,87.42,86.8,87.18,112800.0,66.2816,66.2816,65.8115,66.0997,112800.0
2011-03-15 15:00:00,87.18,87.58,87.12,87.54,62700.0,66.0997,66.4029,66.0542,66.3726,62700.0
2011-03-15 15:10:00,87.52,87.75,87.42,87.69,57300.0,66.3574,66.5318,66.2816,66.4863,57300.0
2011-03-15 15:20:00,87.7,87.97,87.7,87.85,109700.0,66.4939,66.6986,66.4939,66.6076,109700.0
2011-03-15 15:30:00,87.83,87.88,87.46,87.8,154500.0,66.5925,66.6304,66.3119,66.5697,154500.0
2011-03-15 15:40:00,87.81,88.03,87.67,87.82,249500.0,66.5773,66.7441,66.4712,66.5849,249500.0
2011-03-15 15:50:00,87.84,87.93,87.58,87.66,271700.0,66.6001,66.6683,66.4029,66.4636,271700.0
2011-03-16 09:30:00,87.89,88.21,87.51,87.89,310000.0,66.638,66.8806,66.3499,66.638,310000.0
2011-03-16 09:40:00,87.89,87.95,87.49,87.77,172200.0,66.638,66.6835,66.3347,66.547,172200.0
2011-03-16 09:50:00,87.74,88.58,87.68,88.52,183600.0,66.5242,67.1611,66.4788,67.1156,183600.0
2011-03-16 10:00:00,88.53,88.91,88.48,88.83,214400.0,67.1232,67.4113,67.0853,67.3507,214400.0
2011-03-16 10:10:00,88.83,88.91,88.51,88.72,205900.0,67.3507,67.4113,67.1081,67.2673,205900.0
2011-03-16 10:20:00,88.7,88.8,88.53,88.72,104100.0,67.2521,67.3279,67.1232,67.2673,104100.0
2011-03-16 10:30:00,88.73,88.84,88.38,88.84,142600.0,67.2749,67.3583,67.0095,67.3583,142600.0
2011-03-16 10:40:00,88.81,88.85,88.69,88.85,111300.0,67.3355,67.3658,67.2445,67.3658,111300.0
2011-03-16 10:50:00,88.84,88.85,88.3,88.3,127600.0,67.3583,67.3658,66.9488,66.9488,127600.0
2011-03-16 11:00:00,88.29,88.29,87.04,88.08,283700.0,66.9413,66.9413,65.9935,66.782,283700.0
2011-03-16 11:10:00,88.06,88.37,87.83,88.01,155100.0,66.7669,67.0019,66.5925,66.729,155100.0
2011-03-16 11:20:00,87.99,88.0,87.58,87.92,106300.0,66.7138,66.7214,66.4029,66.6607,106300.0
2011-03-16 11:30:00,87.93,88.42,87.83,88.05,97100.0,66.6683,67.0398,66.5925,66.7593,97100.0
2011-03-16 11:40:00,88.04,88.22,87.76,88.01,91100.0,66.7517,66.8882,66.5394,66.729,91100.0
2011-03-16 11:50:00,88.02,88.09,87.73,87.86,93800.0,66.7365,66.7896,66.5167,66.6152,93800.0
2011-03-16 12:00:00,87.85,87.86,87.4,87.62,109000.0,66.6076,66.6152,66.2665,66.4333,109000.0
2011-03-16 12:10:00,87.63,87.9,87.21,87.44,120000.0,66.4408,66.6456,66.1224,66.2968,120000.0
2011-03-16 12:20:00,87.45,87.99,87.36,87.93,67000.0,66.3044,66.7138,66.2361,66.6683,67000.0
2011-03-16 12:30:00,87.98,88.0,87.48,87.55,82500.0,66.7062,66.7214,66.3271,66.3802,82500.0
2011-03-16 12:40:00,87.54,87.98,87.5,87.84,63600.0,66.3726,66.7062,66.3423,66.6001,63600.0
2011-03-16 12:50:00,87.83,87.95,87.68,87.93,66500.0,66.5925,66.6835,66.4788,66.6683,66500.0
2011-03-16 13:00:00,87.94,88.02,87.79,87.8,68700.0,66.6759,66.7365,66.5622,66.5697,68700.0
2011-03-16 13:10:00,87.81,87.85,87.66,87.71,64500.0,66.5773,66.6076,66.4636,66.5015,64500.0
2011-03-16 13:20:00,87.73,87.85,87.48,87.73,62600.0,66.5167,66.6076,66.3271,66.5167,62600.0
2011-03-16 13:30:00,87.72,87.79,87.28,87.39,69700.0,66.5091,66.5622,66.1755,66.2589,69700.0
2011-03-16 13:40:00,87.39,87.51,87.24,87.36,110400.0,66.2589,66.3499,66.1451,66.2361,110400.0
2011-03-16 13:50:00,87.35,87.58,87.26,87.26,78400.0,66.2285,66.4029,66.1603,66.1603,78400.0
2011-03-16 14:00:00,87.25,87.27,86.6,86.8,129200.0,66.1527,66.1679,65.6599,65.8115,129200.0
2011-03-16 14:10:00,86.8,86.81,85.99,86.0,187800.0,65.8115,65.8191,65.1974,65.205,187800.0
2011-03-16 14:20:00,86.0,86.85,85.99,86.61,156900.0,65.205,65.8494,65.1974,65.6675,156900.0
2011-03-16 14:30:00,86.62,87.3,86.59,87.24,98500.0,65.6751,66.1906,65.6523,66.1451,98500.0
2011-03-16 14:40:00,87.29,87.77,87.27,87.65,130300.0,66.1831,66.547,66.1679,66.456,130300.0
2011-03-16 14:50:00,87.61,87.81,87.44,87.5,103600.0,66.4257,66.5773,66.2968,66.3423,103600.0
2011-03-16 15:00:00,87.49,87.74,87.41,87.54,108300.0,66.3347,66.5242,66.274,66.3726,108300.0
2011-03-16 15:10:00,87.58,87.77,87.37,87.47,91800.0,66.4029,66.547,66.2437,66.3195,91800.0
2011-03-16 15:20:00,87.48,87.69,87.07,87.28,176200.0,66.3271,66.4863,66.0163,66.1755,176200.0
2011-03-16 15:30:00,87.28,87.37,87.02,87.06,160300.0,66.1755,66.2437,65.9783,66.0087,160300.0
2011-03-16 15:40:00,87.05,87.38,86.98,87.21,205400.0,66.0011,66.2513,65.948,66.1224,205400.0
2011-03-16 15:50:00,87.21,87.22,86.9,86.93,232900.0,66.1224,66.13,65.8874,65.9101,232900.0
2011-03-17 09:30:00,88.75,89.47,88.71,89.35,416500.0,67.29,67.8359,67.2597,67.7449,416500.0
2011-03-17 09:40:00,89.35,89.39,88.68,88.96,191000.0,67.7449,67.7753,67.237,67.4492,191000.0
2011-03-17 09:50:00,88.98,89.81,88.92,89.68,297500.0,67.4644,68.0937,67.4189,67.9951,297500.0
2011-03-17 10:00:00,89.72,90.26,89.6,89.91,412300.0,68.0255,68.4349,67.9345,68.1695,412300.0
2011-03-17 10:10:00,89.93,90.05,89.41,89.96,203100.0,68.1847,68.2757,67.7904,68.2074,203100.0
2011-03-17 10:20:00,90.0,90.02,89.63,89.72,167400.0,68.2378,68.2529,67.9572,68.0255,167400.0
2011-03-17 10:30:00,89.66,89.69,89.41,89.51,152200.0,67.98,68.0027,67.7904,67.8663,152200.0
2011-03-17 10:40:00,89.48,89.54,88.9,89.03,173600.0,67.8435,67.889,67.4038,67.5023,173600.0
2011-03-17 10:50:00,89.01,89.42,88.98,89.25,176900.0,67.4872,67.798,67.4644,67.6691,176900.0
2011-03-17 11:00:00,89.29,89.47,89.28,89.36,81600.0,67.6995,67.8359,67.6919,67.7525,81600.0
2011-03-17 11:10:00,89.35,89.36,88.77,88.93,101700.0,67.7449,67.7525,67.3052,67.4265,101700.0
2011-03-17 11:20:00,88.86,88.99,88.66,88.76,111500.0,67.3734,67.472,67.2218,67.2976,111500.0
2011-03-17 11:30:00,88.77,88.95,88.68,88.69,105500.0,67.3052,67.4417,67.237,67.2445,105500.0
2011-03-17 11:40:00,88.68,88.73,88.41,88.6,138400.0,67.237,67.2749,67.0322,67.1763,138400.0
2011-03-17 11:50:00,88.61,88.79,88.44,88.5,106000.0,67.1839,67.3204,67.055,67.1005,106000.0
2011-03-17 12:00:00,88.5,88.72,88.45,88.67,61600.0,67.1005,67.2673,67.0626,67.2294,61600.0
2011-03-17 12:10:00,88.68,88.87,88.66,88.66,78600.0,67.237,67.381,67.2218,67.2218,78600.0
2011-03-17 12:20:00,88.68,88.91,88.61,88.63,112500.0,67.237,67.4113,67.1839,67.199,112500.0
2011-03-17 12:30:00,88.62,88.87,88.61,88.67,123600.0,67.1915,67.381,67.1839,67.2294,123600.0
2011-03-17 12:40:00,88.68,88.76,88.52,88.66,68300.0,67.237,67.2976,67.1156,67.2218,68300.0
2011-03-17 12:50:00,88.66,88.82,88.61,88.62,37300.0,67.2218,67.3431,67.1839,67.1915,37300.0
2011-03-17 13:00:00,88.61,88.79,88.53,88.68,90500.0,67.1839,67.3204,67.1232,67.237,90500.0
2011-03-17 13:10:00,88.7,88.93,88.64,88.74,147300.0,67.2521,67.4265,67.2066,67.2824,147300.0
2011-03-17 13:20:00,88.76,88.82,88.18,88.23,138100.0,67.2976,67.3431,66.8579,66.8958,138100.0
2011-03-17 13:30:00,88.22,88.61,88.12,88.61,105400.0,66.8882,67.1839,66.8124,67.1839,105400.0
2011-03-17 13:40:00,88.57,88.58,88.2,88.37,43300.0,67.1535,67.1611,66.873,67.0019,43300.0
2011-03-17 13:50:00,88.35,88.38,88.0,88.32,72200.0,66.9867,67.0095,66.7214,66.964,72200.0
2011-03-17 14:00:00,88.33,88.51,88.24,88.29,72100.0,66.9716,67.1081,66.9033,66.9413,72100.0
2011-03-17 14:10:00,88.28,88.54,88.12,88.54,86900.0,66.9337,67.1308,66.8124,67.1308,86900.0
2011-03-17 14:20:00,88.54,88.88,88.48,88.79,139200.0,67.1308,67.3886,67.0853,67.3204,139200.0
2011-03-17 14:30:00,88.78,89.05,88.73,88.97,109900.0,67.3128,67.5175,67.2749,67.4568,109900.0
2011-03-17 14:40:00,88.97,89.24,88.97,89.09,130700.0,67.4568,67.6615,67.4568,67.5478,130700.0
2011-03-17 14:50:00,89.09,89.45,89.04,89.31,131000.0,67.5478,67.8208,67.5099,67.7146,131000.0
2011-03-17 15:00:00,89.32,89.38,89.16,89.21,113100.0,67.7222,67.7677,67.6009,67.6388,113100.0
2011-03-17 15:10:00,89.21,89.26,89.04,89.15,56300.0,67.6388,67.6767,67.5099,67.5933,56300.0
2011-03-17 15:20:00,89.13,89.22,88.91,89.05,75300.0,67.5781,67.6464,67.4113,67.5175,75300.0
2011-03-17 15:30:00,89.03,89.42,88.96,89.42,122200.0,67.5023,67.798,67.4492,67.798,122200.0
2011-03-17 15:40:00,89.42,89.72,89.3,89.52,259900.0,67.798,68.0255,67.707,67.8738,259900.0
2011-03-17 15:50:00,89.52,89.53,89.22,89.36,347300.0,67.8738,67.8814,67.6464,67.7525,347300.0
2011-03-18 09:30:00,91.01,91.48,90.8,91.28,690600.0,69.0036,69.3599,68.8443,69.2083,690600.0
2011-03-18 09:40:00,91.29,91.33,90.87,91.08,169500.0,69.2158,69.2462,68.8974,69.0566,169500.0
2011-03-18 09:50:00,91.08,91.32,91.06,91.17,133900.0,69.0566,69.2386,69.0415,69.1249,133900.0
2011-03-18 10:00:00,91.19,91.28,90.87,90.96,193800.0,69.14,69.2083,68.8974,68.9656,193800.0
2011-03-18 10:10:00,90.97,91.01,90.63,90.9,178600.0,68.9732,69.0036,68.7154,68.9201,178600.0
2011-03-18 10:20:00,90.89,90.89,90.5,90.6,123300.0,68.9126,68.9126,68.6169,68.6927,123300.0
2011-03-18 10:30:00,90.59,90.61,90.4,90.58,128600.0,68.6851,68.7003,68.541,68.6775,128600.0
2011-03-18 10:40:00,90.58,90.89,90.54,90.87,86500.0,68.6775,68.9126,68.6472,68.8974,86500.0
2011-03-18 10:50:00,90.89,90.91,90.6,90.74,58100.0,68.9126,68.9277,68.6927,68.7988,58100.0
2011-03-18 11:00:00,90.73,90.91,90.55,90.6,52900.0,68.7913,68.9277,68.6548,68.6927,52900.0
2011-03-18 11:10:00,90.61,90.77,90.59,90.65,72500.0,68.7003,68.8216,68.6851,68.7306,72500.0
2011-03-18 11:20:00,90.67,90.74,90.54,90.59,123400.0,68.7458,68.7988,68.6472,68.6851,123400.0
2011-03-18 11:30:00,90.57,90.83,90.54,90.7,98400.0,68.6699,68.8671,68.6472,68.7685,98400.0
2011-03-18 11:40:00,90.71,90.8,90.3,90.53,54400.0,68.7761,68.8443,68.4652,68.6396,54400.0
2011-03-18 11:50:00,90.5,90.63,90.49,90.57,48100.0,68.6169,68.7154,68.6093,68.6699,48100.0
2011-03-18 12:00:00,90.57,90.65,90.48,90.59,28800.0,68.6699,68.7306,68.6017,68.6851,28800.0
2011-03-18 12:10:00,90.58,90.58,90.39,90.5,25000.0,68.6775,68.6775,68.5335,68.6169,25000.0
2011-03-18 12:20:00,90.51,90.74,90.48,90.59,79200.0,68.6245,68.7988,68.6017,68.6851,79200.0
2011-03-18 12:30:00,90.6,90.64,90.39,90.46,51400.0,68.6927,68.723,68.5335,68.5865,51400.0
2011-03-18 12:40:00,90.46,90.68,90.39,90.63,58600.0,68.5865,68.7533,68.5335,68.7154,58600.0
2011-03-18 12:50:00,90.63,90.7,90.56,90.57,99000.0,68.7154,68.7685,68.6624,68.6699,99000.0
2011-03-18 13:00:00,90.56,90.68,90.54,90.64,49600.0,68.6624,68.7533,68.6472,68.723,49600.0
2011-03-18 13:10:00,90.65,90.7,90.54,90.67,33700.0,68.7306,68.7685,68.6472,68.7458,33700.0
2011-03-18 13:20:00,90.67,90.67,90.48,90.6,46000.0,68.7458,68.7458,68.6017,68.6927,46000.0
2011-03-18 13:30:00,90.61,90.69,90.52,90.61,63800.0,68.7003,68.7609,68.632,68.7003,63800.0
2011-03-18 13:40:00,90.6,90.63,90.42,90.59,42300.0,68.6927,68.7154,68.5562,68.6851,42300.0
2011-03-18 13:50:00,90.59,90.63,90.44,90.52,43400.0,68.6851,68.7154,68.5714,68.632,43400.0
2011-03-18 14:00:00,90.53,90.53,90.3,90.4,82000.0,68.6396,68.6396,68.4652,68.541,82000.0
2011-03-18 14:10:00,90.4,90.4,90.04,90.05,95500.0,68.541,68.541,68.2681,68.2757,95500.0
2011-03-18 14:20:00,90.07,90.3,90.04,90.25,76800.0,68.2908,68.4652,68.2681,68.4273,76800.0
2011-03-18 14:30:00,90.26,90.3,90.07,90.17,84000.0,68.4349,68.4652,68.2908,68.3667,84000.0
2011-03-18 14:40:00,90.16,90.21,90.05,90.09,80700.0,68.3591,68.397,68.2757,68.306,80700.0
2011-03-18 14:50:00,90.1,90.2,89.73,89.89,144000.0,68.3136,68.3894,68.0331,68.1544,144000.0
2011-03-18 15:00:00,89.88,89.93,89.74,89.82,99900.0,68.1468,68.1847,68.0406,68.1013,99900.0
2011-03-18 15:10:00,89.83,89.84,89.67,89.79,136800.0,68.1089,68.1165,67.9876,68.0785,136800.0
2011-03-18 15:20:00,89.8,89.86,89.71,89.85,137700.0,68.0861,68.1316,68.0179,68.124,137700.0
2011-03-18 15:30:00,89.85,90.07,89.82,90.03,124600.0,68.124,68.2908,68.1013,68.2605,124600.0
2011-03-18 15:40:00,90.02,90.11,89.91,89.96,287900.0,68.2529,68.3212,68.1695,68.2074,287900.0
2011-03-18 15:50:00,89.95,90.2,89.9,90.09,541500.0,68.1999,68.3894,68.162,68.306,541500.0
2011-03-21 09:30:00,91.48,92.0,91.36,91.63,268100.0,69.3599,69.7542,69.2689,69.4736,268100.0
2011-03-21 09:40:00,91.67,91.99,91.44,91.97,132700.0,69.504,69.7466,69.3296,69.7314,132700.0
2011-03-21 09:50:00,91.97,92.05,91.67,91.96,143300.0,69.7314,69.7921,69.504,69.7238,143300.0
2011-03-21 10:00:00,91.88,92.19,91.85,92.08,131900.0,69.6632,69.8982,69.6404,69.8148,131900.0
2011-03-21 10:10:00,92.08,92.21,91.94,92.16,103900.0,69.8148,69.9134,69.7087,69.8755,103900.0
2011-03-21 10:20:00,92.16,92.34,92.13,92.34,101800.0,69.8755,70.012,69.8527,70.012,101800.0
2011-03-21 10:30:00,92.34,92.35,92.1,92.25,94200.0,70.012,70.0195,69.83,69.9437,94200.0
2011-03-21 10:40:00,92.24,92.3,92.14,92.14,127400.0,69.9361,69.9816,69.8603,69.8603,127400.0
2011-03-21 10:50:00,92.15,92.28,92.0,92.28,119200.0,69.8679,69.9665,69.7542,69.9665,119200.0
2011-03-21 11:00:00,92.28,92.4,92.23,92.29,104100.0,69.9665,70.0574,69.9286,69.974,104100.0
2011-03-21 11:10:00,92.31,92.44,92.29,92.44,124900.0,69.9892,70.0878,69.974,70.0878,124900.0
2011-03-21 11:20:00,92.44,92.46,92.26,92.27,94700.0,70.0878,70.1029,69.9513,69.9589,94700.0
2011-03-21 11:30:00,92.26,92.4,92.11,92.11,128200.0,69.9513,70.0574,69.8376,69.8376,128200.0
2011-03-21 11:40:00,92.1,92.24,92.05,92.22,74500.0,69.83,69.9361,69.7921,69.921,74500.0
2011-03-21 11:50:00,92.22,92.25,92.03,92.06,67200.0,69.921,69.9437,69.7769,69.7997,67200.0
2011-03-21 12:00:00,92.07,92.1,91.92,92.0,66100.0,69.8072,69.83,69.6935,69.7542,66100.0
2011-03-21 12:10:00,91.97,91.99,91.85,91.9,62700.0,69.7314,69.7466,69.6404,69.6783,62700.0
2011-03-21 12:20:00,91.9,91.9,91.7,91.82,86500.0,69.6783,69.6783,69.5267,69.6177,86500.0
2011-03-21 12:30:00,91.82,91.85,91.7,91.78,147200.0,69.6177,69.6404,69.5267,69.5874,147200.0
2011-03-21 12:40:00,91.77,91.81,91.64,91.7,76600.0,69.5798,69.6101,69.4812,69.5267,76600.0
2011-03-21 12:50:00,91.7,91.89,91.65,91.89,73800.0,69.5267,69.6708,69.4888,69.6708,73800.0
2011-03-21 13:00:00,91.89,91.96,91.82,91.93,59700.0,69.6708,69.7238,69.6177,69.7011,59700.0
2011-03-21 13:10:00,91.93,91.95,91.81,91.87,74500.0,69.7011,69.7163,69.6101,69.6556,74500.0
2011-03-21 13:20:00,91.85,91.86,91.59,91.73,67900.0,69.6404,69.648,69.4433,69.5495,67900.0
2011-03-21 13:30:00,91.75,91.76,91.63,91.72,70600.0,69.5646,69.5722,69.4736,69.5419,70600.0
2011-03-21 13:40:00,91.73,91.82,91.63,91.77,88700.0,69.5495,69.6177,69.4736,69.5798,88700.0
2011-03-21 13:50:00,91.77,92.06,91.74,92.02,50900.0,69.5798,69.7997,69.557,69.7693,50900.0
2011-03-21 14:00:00,92.01,92.06,91.74,91.74,92700.0,69.7617,69.7997,69.557,69.557,92700.0
2011-03-21 14:10:00,91.74,91.92,91.74,91.81,61600.0,69.557,69.6935,69.557,69.6101,61600.0
2011-03-21 14:20:00,91.84,91.91,91.72,91.88,47800.0,69.6329,69.6859,69.5419,69.6632,47800.0
2011-03-21 14:30:00,91.88,92.02,91.88,91.98,51400.0,69.6632,69.7693,69.6632,69.739,51400.0
2011-03-21 14:40:00,91.98,92.0,91.8,91.84,61300.0,69.739,69.7542,69.6025,69.6329,61300.0
2011-03-21 14:50:00,91.84,91.87,91.68,91.7,43800.0,69.6329,69.6556,69.5115,69.5267,43800.0
2011-03-21 15:00:00,91.67,91.77,91.63,91.66,137000.0,69.504,69.5798,69.4736,69.4964,137000.0
2011-03-21 15:10:00,91.67,91.68,91.52,91.6,76500.0,69.504,69.5115,69.3902,69.4509,76500.0
2011-03-21 15:20:00,91.59,91.6,91.4,91.45,86100.0,69.4433,69.4509,69.2992,69.3372,86100.0
2011-03-21 15:30:00,91.47,91.53,91.42,91.47,173100.0,69.3523,69.3978,69.3144,69.3523,173100.0
2011-03-21 15:40:00,91.48,91.58,91.42,91.54,239000.0,69.3599,69.4357,69.3144,69.4054,239000.0
2011-03-21 15:50:00,91.54,91.64,91.47,91.6,380100.0,69.4054,69.4812,69.3523,69.4509,380100.0
2011-03-22 09:30:00,91.77,91.77,91.13,91.37,162000.0,69.5798,69.5798,69.0945,69.2765,162000.0
2011-03-22 09:40:00,91.39,91.4,90.61,90.7,139000.0,69.2917,69.2992,68.7003,68.7685,139000.0
2011-03-22 09:50:00,90.68,91.17,90.66,90.67,91300.0,68.7533,69.1249,68.7382,68.7458,91300.0
2011-03-22 10:00:00,90.68,90.88,90.67,90.79,79200.0,68.7533,68.905,68.7458,68.8367,79200.0
2011-03-22 10:10:00,90.78,90.8,90.5,90.79,123400.0,68.8292,68.8443,68.6169,68.8367,123400.0
2011-03-22 10:20:00,90.78,90.98,90.65,90.95,141500.0,68.8292,68.9808,68.7306,68.9581,141500.0
2011-03-22 10:30:00,90.93,91.06,90.84,90.96,126400.0,68.9429,69.0415,68.8747,68.9656,126400.0
2011-03-22 10:40:00,90.96,91.16,90.8,90.8,82400.0,68.9656,69.1173,68.8443,68.8443,82400.0
2011-03-22 10:50:00,90.81,90.94,90.33,90.37,106700.0,68.8519,68.9505,68.488,68.5183,106700.0
2011-03-22 11:00:00,90.39,90.65,90.38,90.57,72400.0,68.5335,68.7306,68.5259,68.6699,72400.0
2011-03-22 11:10:00,90.58,90.58,90.19,90.31,113200.0,68.6775,68.6775,68.3818,68.4728,113200.0
2011-03-22 11:20:00,90.34,90.53,90.26,90.42,58100.0,68.4956,68.6396,68.4349,68.5562,58100.0
2011-03-22 11:30:00,90.42,90.43,90.16,90.35,56700.0,68.5562,68.5638,68.3591,68.5031,56700.0
2011-03-22 11:40:00,90.33,90.51,90.31,90.5,56100.0,68.488,68.6245,68.4728,68.6169,56100.0
2011-03-22 11:50:00,90.52,90.62,90.46,90.54,57600.0,68.632,68.7079,68.5865,68.6472,57600.0
2011-03-22 12:00:00,90.55,90.64,90.45,90.54,61000.0,68.6548,68.723,68.579,68.6472,61000.0
2011-03-22 12:10:00,90.55,90.69,90.52,90.59,49900.0,68.6548,68.7609,68.632,68.6851,49900.0
2011-03-22 12:20:00,90.62,90.8,90.57,90.78,115000.0,68.7079,68.8443,68.6699,68.8292,115000.0
2011-03-22 12:30:00,90.79,90.81,90.66,90.68,67500.0,68.8367,68.8519,68.7382,68.7533,67500.0
2011-03-22 12:40:00,90.71,90.88,90.63,90.82,56800.0,68.7761,68.905,68.7154,68.8595,56800.0
2011-03-22 12:50:00,90.83,90.86,90.7,90.84,28700.0,68.8671,68.8898,68.7685,68.8747,28700.0
2011-03-22 13:00:00,90.85,90.86,90.64,90.65,28400.0,68.8822,68.8898,68.723,68.7306,28400.0
2011-03-22 13:10:00,90.66,90.79,90.64,90.78,43200.0,68.7382,68.8367,68.723,68.8292,43200.0
2011-03-22 13:20:00,90.75,90.75,90.51,90.64,70300.0,68.8064,68.8064,68.6245,68.723,70300.0
2011-03-22 13:30:00,90.64,90.84,90.51,90.71,45000.0,68.723,68.8747,68.6245,68.7761,45000.0
2011-03-22 13:40:00,90.72,90.85,90.68,90.8,78600.0,68.7837,68.8822,68.7533,68.8443,78600.0
2011-03-22 13:50:00,90.82,90.95,90.77,90.9,72600.0,68.8595,68.9581,68.8216,68.9201,72600.0
2011-03-22 14:00:00,90.9,90.96,90.77,90.77,54700.0,68.9201,68.9656,68.8216,68.8216,54700.0
2011-03-22 14:10:00,90.8,90.96,90.74,90.84,82900.0,68.8443,68.9656,68.7988,68.8747,82900.0
2011-03-22 14:20:00,90.84,90.86,90.67,90.75,45000.0,68.8747,68.8898,68.7458,68.8064,45000.0
2011-03-22 14:30:00,90.75,90.91,90.69,90.78,60600.0,68.8064,68.9277,68.7609,68.8292,60600.0
2011-03-22 14:40:00,90.82,91.0,90.76,90.83,180100.0,68.8595,68.996,68.814,68.8671,180100.0
2011-03-22 14:50:00,90.82,91.0,90.69,90.95,94000.0,68.8595,68.996,68.7609,68.9581,94000.0
2011-03-22 15:00:00,90.95,91.11,90.9,91.07,85800.0,68.9581,69.0794,68.9201,69.049,85800.0
2011-03-22 15:10:00,91.05,91.16,91.01,91.04,62700.0,69.0339,69.1173,69.0036,69.0263,62700.0
2011-03-22 15:20:00,91.02,91.17,91.0,91.07,64800.0,69.0111,69.1249,68.996,69.049,64800.0
2011-03-22 15:30:00,91.07,91.16,91.0,91.01,87100.0,69.049,69.1173,68.996,69.0036,87100.0
2011-03-22 15:40:00,91.01,91.09,90.9,90.93,101000.0,69.0036,69.0642,68.9201,68.9429,101000.0
2011-03-22 15:50:00,90.94,91.06,90.9,91.04,196400.0,68.9505,69.0415,68.9201,69.0263,196400.0
2011-03-23 09:30:00,90.75,90.98,90.6,90.71,85200.0,68.8064,68.9808,68.6927,68.7761,85200.0
2011-03-23 09:40:00,90.71,90.71,90.31,90.49,100400.0,68.7761,68.7761,68.4728,68.6093,100400.0
2011-03-23 09:50:00,90.49,90.78,90.44,90.53,92400.0,68.6093,68.8292,68.5714,68.6396,92400.0
2011-03-23 10:00:00,90.52,90.53,90.24,90.36,79000.0,68.632,68.6396,68.4197,68.5107,79000.0
2011-03-23 10:10:00,90.37,90.4,90.2,90.23,102700.0,68.5183,68.541,68.3894,68.4122,102700.0
2011-03-23 10:20:00,90.23,90.37,90.18,90.3,65300.0,68.4122,68.5183,68.3742,68.4652,65300.0
2011-03-23 10:30:00,90.3,90.39,90.12,90.21,104800.0,68.4652,68.5335,68.3288,68.397,104800.0
2011-03-23 10:40:00,90.2,90.34,90.12,90.27,99900.0,68.3894,68.4956,68.3288,68.4425,99900.0
2011-03-23 10:50:00,90.26,90.54,90.22,90.36,85500.0,68.4349,68.6472,68.4046,68.5107,85500.0
2011-03-23 11:00:00,90.38,90.65,90.35,90.55,43100.0,68.5259,68.7306,68.5031,68.6548,43100.0
2011-03-23 11:10:00,90.58,90.78,90.56,90.66,29900.0,68.6775,68.8292,68.6624,68.7382,29900.0
2011-03-23 11:20:00,90.68,90.84,90.61,90.77,35900.0,68.7533,68.8747,68.7003,68.8216,35900.0
2011-03-23 11:30:00,90.8,90.96,90.77,90.89,37600.0,68.8443,68.9656,68.8216,68.9126,37600.0
2011-03-23 11:40:00,90.9,90.97,90.78,90.86,53400.0,68.9201,68.9732,68.8292,68.8898,53400.0
2011-03-23 11:50:00,90.84,90.92,90.64,90.71,32300.0,68.8747,68.9353,68.723,68.7761,32300.0
2011-03-23 12:00:00,90.71,90.77,90.59,90.61,41600.0,68.7761,68.8216,68.6851,68.7003,41600.0
2011-03-23 12:10:00,90.63,90.65,90.52,90.63,36100.0,68.7154,68.7306,68.632,68.7154,36100.0
2011-03-23 12:20:00,90.62,90.87,90.55,90.83,140200.0,68.7079,68.8974,68.6548,68.8671,140200.0
2011-03-23 12:30:00,90.82,90.98,90.78,90.79,46600.0,68.8595,68.9808,68.8292,68.8367,46600.0
2011-03-23 12:40:00,90.81,90.97,90.81,90.88,72300.0,68.8519,68.9732,68.8519,68.905,72300.0
2011-03-23 12:50:00,90.88,90.91,90.79,90.85,52500.0,68.905,68.9277,68.8367,68.8822,52500.0
2011-03-23 13:00:00,90.86,90.9,90.69,90.71,52300.0,68.8898,68.9201,68.7609,68.7761,52300.0
2011-03-23 13:10:00,90.72,90.96,90.66,90.85,38000.0,68.7837,68.9656,68.7382,68.8822,38000.0
2011-03-23 13:20:00,90.83,90.87,90.76,90.8,18800.0,68.8671,68.8974,68.814,68.8443,18800.0
2011-03-23 13:30:00,90.82,90.94,90.78,90.9,62500.0,68.8595,68.9505,68.8292,68.9201,62500.0
2011-03-23 13:40:00,90.9,90.95,90.81,90.86,41700.0,68.9201,68.9581,68.8519,68.8898,41700.0
2011-03-23 13:50:00,90.88,90.99,90.82,90.84,60000.0,68.905,68.9884,68.8595,68.8747,60000.0
2011-03-23 14:00:00,90.84,90.87,90.76,90.86,50000.0,68.8747,68.8974,68.814,68.8898,50000.0
2011-03-23 14:10:00,90.86,90.87,90.75,90.83,23500.0,68.8898,68.8974,68.8064,68.8671,23500.0
2011-03-23 14:20:00,90.81,90.86,90.74,90.8,43200.0,68.8519,68.8898,68.7988,68.8443,43200.0
2011-03-23 14:30:00,90.81,90.83,90.76,90.83,45300.0,68.8519,68.8671,68.814,68.8671,45300.0
2011-03-23 14:40:00,90.82,91.15,90.82,91.13,56200.0,68.8595,69.1097,68.8595,69.0945,56200.0
2011-03-23 14:50:00,91.14,91.44,91.14,91.4,116800.0,69.1021,69.3296,69.1021,69.2992,116800.0
2011-03-23 15:00:00,91.4,91.43,91.2,91.25,66100.0,69.2992,69.322,69.1476,69.1855,66100.0
2011-03-23 15:10:00,91.25,91.38,91.21,91.32,121700.0,69.1855,69.2841,69.1552,69.2386,121700.0
2011-03-23 15:20:00,91.33,91.49,91.29,91.47,149400.0,69.2462,69.3675,69.2158,69.3523,149400.0
2011-03-23 15:30:00,91.48,91.57,91.45,91.56,221500.0,69.3599,69.4281,69.3372,69.4206,221500.0
2011-03-23 15:40:00,91.56,91.57,91.37,91.42,158400.0,69.4206,69.4281,69.2765,69.3144,158400.0
2011-03-23 15:50:00,91.44,91.54,91.38,91.38,252300.0,69.3296,69.4054,69.2841,69.2841,252300.0
2011-03-24 09:30:00,92.09,92.25,91.61,91.8,226300.0,69.8224,69.9437,69.4585,69.6025,226300.0
2011-03-24 09:40:00,91.79,91.92,91.56,91.72,139000.0,69.5949,69.6935,69.4206,69.5419,139000.0
2011-03-24 09:50:00,91.71,91.81,91.46,91.5,103300.0,69.5343,69.6101,69.3447,69.3751,103300.0
2011-03-24 10:00:00,91.51,91.78,91.35,91.52,84800.0,69.3826,69.5874,69.2613,69.3902,84800.0
2011-03-24 10:10:00,91.53,91.59,91.25,91.54,72300.0,69.3978,69.4433,69.1855,69.4054,72300.0
2011-03-24 10:20:00,91.56,91.96,91.56,91.87,65900.0,69.4206,69.7238,69.4206,69.6556,65900.0
2011-03-24 10:30:00,91.84,92.08,91.84,92.08,90200.0,69.6329,69.8148,69.6329,69.8148,90200.0
2011-03-24 10:40:00,92.08,92.16,91.79,91.82,68800.0,69.8148,69.8755,69.5949,69.6177,68800.0
2011-03-24 10:50:00,91.8,92.45,91.8,92.42,102300.0,69.6025,70.0954,69.6025,70.0726,102300.0
2011-03-24 11:00:00,92.42,92.7,92.33,92.64,155700.0,70.0726,70.2849,70.0044,70.2394,155700.0
2011-03-24 11:10:00,92.64,92.7,92.38,92.48,62000.0,70.2394,70.2849,70.0423,70.1181,62000.0
2011-03-24 11:20:00,92.48,92.66,92.47,92.6,84700.0,70.1181,70.2546,70.1105,70.2091,84700.0
2011-03-24 11:30:00,92.59,92.64,92.51,92.6,51000.0,70.2015,70.2394,70.1408,70.2091,51000.0
2011-03-24 11:40:00,92.61,92.61,92.51,92.55,46600.0,70.2167,70.2167,70.1408,70.1712,46600.0
2011-03-24 11:50:00,92.57,92.59,92.44,92.55,85300.0,70.1863,70.2015,70.0878,70.1712,85300.0
2011-03-24 12:00:00,92.52,92.65,92.52,92.56,75900.0,70.1484,70.247,70.1484,70.1788,75900.0
2011-03-24 12:10:00,92.57,93.0,92.56,92.96,202300.0,70.1863,70.5124,70.1788,70.482,202300.0
2011-03-24 12:20:00,92.96,93.05,92.93,92.99,83600.0,70.482,70.5503,70.4593,70.5048,83600.0
2011-03-24 12:30:00,92.99,92.99,92.78,92.83,66100.0,70.5048,70.5048,70.3456,70.3835,66100.0
2011-03-24 12:40:00,92.82,92.85,92.64,92.78,44700.0,70.3759,70.3986,70.2394,70.3456,44700.0
2011-03-24 12:50:00,92.78,92.81,92.6,92.68,45400.0,70.3456,70.3683,70.2091,70.2697,45400.0
2011-03-24 13:00:00,92.69,92.74,92.59,92.66,28700.0,70.2773,70.3152,70.2015,70.2546,28700.0
2011-03-24 13:10:00,92.66,92.92,92.66,92.92,48000.0,70.2546,70.4517,70.2546,70.4517,48000.0
2011-03-24 13:20:00,92.92,92.92,92.74,92.87,27800.0,70.4517,70.4517,70.3152,70.4138,27800.0
2011-03-24 13:30:00,92.86,92.88,92.74,92.75,27100.0,70.4062,70.4214,70.3152,70.3228,27100.0
2011-03-24 13:40:00,92.75,92.86,92.44,92.67,120800.0,70.3228,70.4062,70.0878,70.2622,120800.0
2011-03-24 13:50:00,92.69,92.92,92.6,92.87,65300.0,70.2773,70.4517,70.2091,70.4138,65300.0
2011-03-24 14:00:00,92.87,93.0,92.84,92.97,61000.0,70.4138,70.5124,70.3911,70.4896,61000.0
2011-03-24 14:10:00,92.96,92.98,92.84,92.96,65100.0,70.482,70.4972,70.3911,70.482,65100.0
2011-03-24 14:20:00,92.97,93.0,92.85,92.91,47200.0,70.4896,70.5124,70.3986,70.4441,47200.0
2011-03-24 14:30:00,92.9,93.02,92.89,92.98,72600.0,70.4365,70.5275,70.429,70.4972,72600.0
2011-03-24 14:40:00,92.98,93.13,92.93,93.12,128700.0,70.4972,70.6109,70.4593,70.6033,128700.0
2011-03-24 14:50:00,93.12,93.2,92.97,93.04,117600.0,70.6033,70.664,70.4896,70.5427,117600.0
2011-03-24 15:00:00,93.03,93.06,92.9,93.01,83600.0,70.5351,70.5579,70.4365,70.5199,83600.0
2011-03-24 15:10:00,93.01,93.26,92.98,93.24,151600.0,70.5199,70.7095,70.4972,70.6943,151600.0
2011-03-24 15:20:00,93.24,93.38,93.2,93.27,132600.0,70.6943,70.8005,70.664,70.7171,132600.0
2011-03-24 15:30:00,93.27,93.39,93.12,93.17,120500.0,70.7171,70.8081,70.6033,70.6413,120500.0
2011-03-24 15:40:00,93.17,93.19,93.07,93.14,134700.0,70.6413,70.6564,70.5654,70.6185,134700.0
2011-03-24 15:50:00,93.14,93.22,93.07,93.2,182000.0,70.6185,70.6792,70.5654,70.664,182000.0
2011-03-25 09:30:00,93.4,93.5,92.7,92.7,162600.0,70.8156,70.8915,70.2849,70.2849,162600.0
2011-03-25 09:40:00,92.76,93.45,92.71,93.41,127800.0,70.3304,70.8536,70.2925,70.8232,127800.0
2011-03-25 09:50:00,93.41,93.65,93.32,93.52,104700.0,70.8232,71.0052,70.755,70.9066,104700.0
2011-03-25 10:00:00,93.53,93.76,93.49,93.76,101100.0,70.9142,71.0886,70.8839,71.0886,101100.0
2011-03-25 10:10:00,93.74,93.96,93.71,93.77,120200.0,71.0734,71.2402,71.0507,71.0962,120200.0
2011-03-25 10:20:00,93.77,93.98,93.71,93.95,74700.0,71.0962,71.2554,71.0507,71.2327,74700.0
2011-03-25 10:30:00,93.93,94.13,93.87,94.01,112300.0,71.2175,71.3691,71.172,71.2781,112300.0
2011-03-25 10:40:00,94.02,94.37,93.99,94.3,126700.0,71.2857,71.5511,71.263,71.498,126700.0
2011-03-25 10:50:00,94.3,94.44,94.18,94.38,94900.0,71.498,71.6042,71.407,71.5587,94900.0
2011-03-25 11:00:00,94.39,94.47,94.35,94.41,98700.0,71.5663,71.6269,71.5359,71.5814,98700.0
2011-03-25 11:10:00,94.41,94.5,94.2,94.49,150200.0,71.5814,71.6497,71.4222,71.6421,150200.0
2011-03-25 11:20:00,94.5,94.5,94.28,94.39,76800.0,71.6497,71.6497,71.4829,71.5663,76800.0
2011-03-25 11:30:00,94.39,94.47,94.32,94.4,66800.0,71.5663,71.6269,71.5132,71.5738,66800.0
2011-03-25 11:40:00,94.4,94.57,94.38,94.53,77000.0,71.5738,71.7027,71.5587,71.6724,77000.0
2011-03-25 11:50:00,94.51,94.69,94.46,94.69,119000.0,71.6572,71.7937,71.6193,71.7937,119000.0
2011-03-25 12:00:00,94.69,94.74,94.6,94.73,85000.0,71.7937,71.8316,71.7255,71.824,85000.0
2011-03-25 12:10:00,94.73,94.92,94.71,94.9,119300.0,71.824,71.9681,71.8089,71.9529,119300.0
2011-03-25 12:20:00,94.91,94.94,94.8,94.84,111900.0,71.9605,71.9833,71.8771,71.9074,111900.0
2011-03-25 12:30:00,94.85,94.86,94.68,94.72,103600.0,71.915,71.9226,71.7861,71.8165,103600.0
2011-03-25 12:40:00,94.69,94.74,94.56,94.72,68600.0,71.7937,71.8316,71.6952,71.8165,68600.0
2011-03-25 12:50:00,94.71,94.78,94.64,94.64,100600.0,71.8089,71.862,71.7558,71.7558,100600.0
2011-03-25 13:00:00,94.64,94.74,94.61,94.69,113000.0,71.7558,71.8316,71.7331,71.7937,113000.0
2011-03-25 13:10:00,94.69,94.79,94.62,94.7,83300.0,71.7937,71.8695,71.7406,71.8013,83300.0
2011-03-25 13:20:00,94.7,94.77,94.64,94.7,53800.0,71.8013,71.8544,71.7558,71.8013,53800.0
2011-03-25 13:30:00,94.69,94.8,94.63,94.79,62400.0,71.7937,71.8771,71.7482,71.8695,62400.0
2011-03-25 13:40:00,94.79,94.85,94.73,94.8,67600.0,71.8695,71.915,71.824,71.8771,67600.0
2011-03-25 13:50:00,94.82,94.87,94.71,94.78,69300.0,71.8923,71.9302,71.8089,71.862,69300.0
2011-03-25 14:00:00,94.8,94.87,94.74,94.81,72800.0,71.8771,71.9302,71.8316,71.8847,72800.0
2011-03-25 14:10:00,94.82,94.86,94.6,94.64,54900.0,71.8923,71.9226,71.7255,71.7558,54900.0
2011-03-25 14:20:00,94.64,94.69,94.55,94.58,61800.0,71.7558,71.7937,71.6876,71.7103,61800.0
2011-03-25 14:30:00,94.58,94.64,94.5,94.52,114900.0,71.7103,71.7558,71.6497,71.6648,114900.0
2011-03-25 14:40:00,94.53,94.6,94.45,94.51,57500.0,71.6724,71.7255,71.6117,71.6572,57500.0
2011-03-25 14:50:00,94.53,94.61,94.47,94.51,39900.0,71.6724,71.7331,71.6269,71.6572,39900.0
2011-03-25 15:00:00,94.54,94.59,94.48,94.54,48600.0,71.68,71.7179,71.6345,71.68,48600.0
2011-03-25 15:10:00,94.53,94.59,94.47,94.5,118800.0,71.6724,71.7179,71.6269,71.6497,118800.0
2011-03-25 15:20:00,94.49,94.53,94.28,94.34,58800.0,71.6421,71.6724,71.4829,71.5283,58800.0
2011-03-25 15:30:00,94.33,94.4,94.28,94.36,92600.0,71.5208,71.5738,71.4829,71.5435,92600.0
2011-03-25 15:40:00,94.36,94.46,94.2,94.23,156500.0,71.5435,71.6193,71.4222,71.4449,156500.0
2011-03-25 15:50:00,94.23,94.32,94.15,94.21,147300.0,71.4449,71.5132,71.3843,71.4298,147300.0
2011-03-28 09:30:00,94.67,94.71,94.02,94.42,158400.0,71.7786,71.8089,71.2857,71.589,158400.0
2011-03-28 09:40:00,94.44,94.7,94.31,94.55,103000.0,71.6042,71.8013,71.5056,71.6876,103000.0
2011-03-28 09:50:00,94.54,94.8,94.43,94.61,92100.0,71.68,71.8771,71.5966,71.7331,92100.0
2011-03-28 10:00:00,94.65,94.87,94.52,94.82,145500.0,71.7634,71.9302,71.6648,71.8923,145500.0
2011-03-28 10:10:00,94.83,94.91,94.62,94.84,67600.0,71.8999,71.9605,71.7406,71.9074,67600.0
2011-03-28 10:20:00,94.88,94.94,94.81,94.92,82500.0,71.9378,71.9833,71.8847,71.9681,82500.0
2011-03-28 10:30:00,94.88,94.95,94.81,94.91,109600.0,71.9378,71.9908,71.8847,71.9605,109600.0
2011-03-28 10:40:00,94.91,94.98,94.86,94.92,84200.0,71.9605,72.0136,71.9226,71.9681,84200.0
2011-03-28 10:50:00,94.94,94.97,94.74,94.74,109200.0,71.9833,72.006,71.8316,71.8316,109200.0
2011-03-28 11:00:00,94.73,94.79,94.6,94.67,89400.0,71.824,71.8695,71.7255,71.7786,89400.0
2011-03-28 11:10:00,94.67,94.73,94.56,94.61,94300.0,71.7786,71.824,71.6952,71.7331,94300.0
2011-03-28 11:20:00,94.61,94.77,94.6,94.72,67500.0,71.7331,71.8544,71.7255,71.8165,67500.0
2011-03-28 11:30:00,94.72,94.78,94.57,94.66,64900.0,71.8165,71.862,71.7027,71.771,64900.0
2011-03-28 11:40:00,94.65,94.67,94.48,94.5,80500.0,71.7634,71.7786,71.6345,71.6497,80500.0
2011-03-28 11:50:00,94.51,94.62,94.5,94.53,40500.0,71.6572,71.7406,71.6497,71.6724,40500.0
2011-03-28 12:00:00,94.53,94.6,94.49,94.55,30700.0,71.6724,71.7255,71.6421,71.6876,30700.0
2011-03-28 12:10:00,94.54,94.6,94.44,94.44,46900.0,71.68,71.7255,71.6042,71.6042,46900.0
2011-03-28 12:20:00,94.46,94.56,94.43,94.52,25800.0,71.6193,71.6952,71.5966,71.6648,25800.0
2011-03-28 12:30:00,94.5,94.66,94.49,94.56,38000.0,71.6497,71.771,71.6421,71.6952,38000.0
2011-03-28 12:40:00,94.57,94.64,94.51,94.52,21600.0,71.7027,71.7558,71.6572,71.6648,21600.0
2011-03-28 12:50:00,94.54,94.57,94.34,94.35,57900.0,71.68,71.7027,71.5283,71.5359,57900.0
2011-03-28 13:00:00,94.34,94.38,94.25,94.31,57000.0,71.5283,71.5587,71.4601,71.5056,57000.0
2011-03-28 13:10:00,94.3,94.31,94.21,94.25,62900.0,71.498,71.5056,71.4298,71.4601,62900.0
2011-03-28 13:20:00,94.25,94.27,94.18,94.24,57100.0,71.4601,71.4753,71.407,71.4525,57100.0
2011-03-28 13:30:00,94.24,94.25,94.17,94.21,27200.0,71.4525,71.4601,71.3995,71.4298,27200.0
2011-03-28 13:40:00,94.21,94.25,94.16,94.18,31300.0,71.4298,71.4601,71.3919,71.407,31300.0
2011-03-28 13:50:00,94.18,94.22,94.14,94.17,23900.0,71.407,71.4374,71.3767,71.3995,23900.0
2011-03-28 14:00:00,94.17,94.18,94.0,94.03,58800.0,71.3995,71.407,71.2706,71.2933,58800.0
2011-03-28 14:10:00,94.03,94.14,94.01,94.04,57300.0,71.2933,71.3767,71.2781,71.3009,57300.0
2011-03-28 14:20:00,94.03,94.15,94.02,94.15,52100.0,71.2933,71.3843,71.2857,71.3843,52100.0
2011-03-28 14:30:00,94.16,94.31,94.15,94.29,33700.0,71.3919,71.5056,71.3843,71.4904,33700.0
2011-03-28 14:40:00,94.29,94.31,94.11,94.15,71000.0,71.4904,71.5056,71.354,71.3843,71000.0
2011-03-28 14:50:00,94.16,94.16,94.01,94.03,56500.0,71.3919,71.3919,71.2781,71.2933,56500.0
2011-03-28 15:00:00,94.03,94.15,94.0,94.03,78200.0,71.2933,71.3843,71.2706,71.2933,78200.0
2011-03-28 15:10:00,94.03,94.06,93.84,93.85,113300.0,71.2933,71.3161,71.1492,71.1568,113300.0
2011-03-28 15:20:00,93.86,93.89,93.75,93.77,98200.0,71.1644,71.1872,71.081,71.0962,98200.0
2011-03-28 15:30:00,93.77,93.77,93.5,93.53,166800.0,71.0962,71.0962,70.8915,70.9142,166800.0
2011-03-28 15:40:00,93.51,93.57,93.27,93.39,195600.0,70.899,70.9445,70.7171,70.8081,195600.0
2011-03-28 15:50:00,93.38,93.47,93.3,93.36,223500.0,70.8005,70.8687,70.7398,70.7853,223500.0
2011-03-29 09:30:00,93.22,93.29,92.29,92.37,203300.0,70.9425,70.9957,70.2347,70.2956,203300.0
2011-03-29 09:40:00,92.38,92.41,92.06,92.36,195200.0,70.3032,70.326,70.0597,70.288,195200.0
2011-03-29 09:50:00,92.38,92.62,92.16,92.43,100200.0,70.3032,70.4859,70.1358,70.3413,100200.0
2011-03-29 10:00:00,92.42,92.81,92.37,92.59,126900.0,70.3337,70.6305,70.2956,70.463,126900.0
2011-03-29 10:10:00,92.61,92.78,92.18,92.25,184800.0,70.4783,70.6076,70.151,70.2043,184800.0
2011-03-29 10:20:00,92.23,92.24,91.75,91.76,245200.0,70.1891,70.1967,69.8238,69.8314,245200.0
2011-03-29 10:30:00,91.76,91.95,91.75,91.91,186000.0,69.8314,69.976,69.8238,69.9455,186000.0
2011-03-29 10:40:00,91.9,92.39,91.89,92.27,138400.0,69.9379,70.3108,69.9303,70.2195,138400.0
2011-03-29 10:50:00,92.26,92.45,92.25,92.45,64000.0,70.2119,70.3565,70.2043,70.3565,64000.0
2011-03-29 11:00:00,92.47,92.78,92.33,92.72,81600.0,70.3717,70.6076,70.2652,70.562,81600.0
2011-03-29 11:10:00,92.73,92.98,92.69,92.92,132800.0,70.5696,70.7598,70.5391,70.7142,132800.0
2011-03-29 11:20:00,92.92,93.42,92.88,93.34,167100.0,70.7142,71.0947,70.6837,71.0338,167100.0
2011-03-29 11:30:00,93.35,93.55,93.33,93.39,140600.0,71.0414,71.1936,71.0262,71.0718,140600.0
2011-03-29 11:40:00,93.4,93.43,93.05,93.17,89800.0,71.0795,71.1023,70.8131,70.9044,89800.0
2011-03-29 11:50:00,93.17,93.17,92.95,93.01,52000.0,70.9044,70.9044,70.737,70.7827,52000.0
2011-03-29 12:00:00,93.01,93.04,92.88,92.88,61600.0,70.7827,70.8055,70.6837,70.6837,61600.0
2011-03-29 12:10:00,92.88,92.94,92.75,92.84,70400.0,70.6837,70.7294,70.5848,70.6533,70400.0
2011-03-29 12:20:00,92.84,92.91,92.8,92.8,63700.0,70.6533,70.7066,70.6228,70.6228,63700.0
2011-03-29 12:30:00,92.8,92.97,92.77,92.97,45800.0,70.6228,70.7522,70.6,70.7522,45800.0
2011-03-29 12:40:00,92.98,92.98,92.81,92.92,53100.0,70.7598,70.7598,70.6305,70.7142,53100.0
2011-03-29 12:50:00,92.91,92.98,92.86,92.91,124000.0,70.7066,70.7598,70.6685,70.7066,124000.0
2011-03-29 13:00:00,92.91,93.24,92.9,93.23,112500.0,70.7066,70.9577,70.6989,70.9501,112500.0
2011-03-29 13:10:00,93.23,93.3,93.05,93.1,75000.0,70.9501,71.0034,70.8131,70.8512,75000.0
2011-03-29 13:20:00,93.1,93.18,93.08,93.15,45100.0,70.8512,70.912,70.8359,70.8892,45100.0
2011-03-29 13:30:00,93.14,93.24,93.06,93.19,72000.0,70.8816,70.9577,70.8207,70.9196,72000.0
2011-03-29 13:40:00,93.19,93.2,93.06,93.15,48800.0,70.9196,70.9273,70.8207,70.8892,48800.0
2011-03-29 13:50:00,93.14,93.25,93.12,93.23,73200.0,70.8816,70.9653,70.8664,70.9501,73200.0
2011-03-29 14:00:00,93.22,93.47,93.21,93.46,106900.0,70.9425,71.1327,70.9349,71.1251,106900.0
2011-03-29 14:10:00,93.46,93.6,93.45,93.58,77000.0,71.1251,71.2317,71.1175,71.2164,77000.0
2011-03-29 14:20:00,93.56,93.6,93.52,93.54,62100.0,71.2012,71.2317,71.1708,71.186,62100.0
2011-03-29 14:30:00,93.54,93.74,93.54,93.71,87500.0,71.186,71.3382,71.186,71.3154,87500.0
2011-03-29 14:40:00,93.71,93.92,93.68,93.9,96400.0,71.3154,71.4752,71.2925,71.46,96400.0
2011-03-29 14:50:00,93.9,93.93,93.83,93.85,51300.0,71.46,71.4828,71.4067,71.4219,51300.0
2011-03-29 15:00:00,93.86,93.9,93.64,93.82,106200.0,71.4295,71.46,71.2621,71.3991,106200.0
2011-03-29 15:10:00,93.81,93.84,93.74,93.75,46400.0,71.3915,71.4143,71.3382,71.3458,46400.0
2011-03-29 15:20:00,93.76,93.9,93.76,93.88,79400.0,71.3534,71.46,71.3534,71.4447,79400.0
2011-03-29 15:30:00,93.9,93.95,93.78,93.83,142800.0,71.46,71.498,71.3686,71.4067,142800.0
2011-03-29 15:40:00,93.83,93.91,93.73,93.86,119900.0,71.4067,71.4676,71.3306,71.4295,119900.0
2011-03-29 15:50:00,93.87,94.02,93.82,93.95,219200.0,71.4371,71.5513,71.3991,71.498,219200.0
2011-03-30 09:30:00,94.8,94.92,93.92,93.92,249100.0,72.1449,72.2362,71.4752,71.4752,249100.0
2011-03-30 09:40:00,93.97,94.13,93.88,94.08,156700.0,71.5132,71.635,71.4447,71.597,156700.0
2011-03-30 09:50:00,94.06,94.3,94.05,94.08,119100.0,71.5817,71.7644,71.5741,71.597,119100.0
2011-03-30 10:00:00,94.09,94.11,93.9,93.99,67300.0,71.6046,71.6198,71.46,71.5285,67300.0
2011-03-30 10:10:00,93.99,94.2,93.96,94.09,83900.0,71.5285,71.6883,71.5056,71.6046,83900.0
2011-03-30 10:20:00,94.07,94.15,93.93,93.94,88700.0,71.5893,71.6502,71.4828,71.4904,88700.0
2011-03-30 10:30:00,93.96,94.15,93.93,94.0,46000.0,71.5056,71.6502,71.4828,71.5361,46000.0
2011-03-30 10:40:00,94.01,94.25,93.98,94.16,52800.0,71.5437,71.7263,71.5209,71.6578,52800.0
2011-03-30 10:50:00,94.19,94.28,94.07,94.25,65900.0,71.6807,71.7492,71.5893,71.7263,65900.0
2011-03-30 11:00:00,94.26,94.31,94.14,94.31,89300.0,71.7339,71.772,71.6426,71.772,89300.0
2011-03-30 11:10:00,94.3,94.32,94.15,94.24,47200.0,71.7644,71.7796,71.6502,71.7187,47200.0
2011-03-30 11:20:00,94.24,94.28,94.16,94.22,27400.0,71.7187,71.7492,71.6578,71.7035,27400.0
2011-03-30 11:30:00,94.23,94.36,94.22,94.35,53300.0,71.7111,71.81,71.7035,71.8024,53300.0
2011-03-30 11:40:00,94.35,94.56,94.35,94.55,111100.0,71.8024,71.9622,71.8024,71.9546,111100.0
2011-03-30 11:50:00,94.54,94.6,94.48,94.5,90200.0,71.947,71.9927,71.9014,71.9166,90200.0
2011-03-30 12:00:00,94.53,94.65,94.4,94.4,58300.0,71.9394,72.0307,71.8405,71.8405,58300.0
2011-03-30 12:10:00,94.41,94.54,94.38,94.45,81300.0,71.8481,71.947,71.8253,71.8785,81300.0
2011-03-30 12:20:00,94.46,94.57,94.41,94.42,39600.0,71.8861,71.9699,71.8481,71.8557,39600.0
2011-03-30 12:30:00,94.42,94.53,94.35,94.36,40800.0,71.8557,71.9394,71.8024,71.81,40800.0
2011-03-30 12:40:00,94.38,94.4,94.32,94.38,31400.0,71.8253,71.8405,71.7796,71.8253,31400.0
2011-03-30 12:50:00,94.37,94.44,94.34,94.36,41500.0,71.8176,71.8709,71.7948,71.81,41500.0
2011-03-30 13:00:00,94.37,94.47,94.32,94.45,54900.0,71.8176,71.8938,71.7796,71.8785,54900.0
2011-03-30 13:10:00,94.44,94.44,94.37,94.42,31000.0,71.8709,71.8709,71.8176,71.8557,31000.0
2011-03-30 13:20:00,94.43,94.44,94.35,94.4,30500.0,71.8633,71.8709,71.8024,71.8405,30500.0
2011-03-30 13:30:00,94.42,94.42,94.33,94.34,27800.0,71.8557,71.8557,71.7872,71.7948,27800.0
2011-03-30 13:40:00,94.33,94.34,94.08,94.11,75600.0,71.7872,71.7948,71.597,71.6198,75600.0
2011-03-30 13:50:00,94.08,94.16,94.0,94.16,43100.0,71.597,71.6578,71.5361,71.6578,43100.0
2011-03-30 14:00:00,94.16,94.25,94.08,94.11,36200.0,71.6578,71.7263,71.597,71.6198,36200.0
2011-03-30 14:10:00,94.13,94.18,94.1,94.1,32100.0,71.635,71.6731,71.6122,71.6122,32100.0
2011-03-30 14:20:00,94.1,94.18,94.07,94.15,63400.0,71.6122,71.6731,71.5893,71.6502,63400.0
2011-03-30 14:30:00,94.15,94.19,94.1,94.16,36100.0,71.6502,71.6807,71.6122,71.6578,36100.0
2011-03-30 14:40:00,94.18,94.2,94.02,94.03,56900.0,71.6731,71.6883,71.5513,71.5589,56900.0
2011-03-30 14:50:00,94.05,94.15,94.03,94.08,38200.0,71.5741,71.6502,71.5589,71.597,38200.0
2011-03-30 15:00:00,94.07,94.19,94.07,94.11,64300.0,71.5893,71.6807,71.5893,71.6198,64300.0
2011-03-30 15:10:00,94.11,94.25,94.11,94.25,59700.0,71.6198,71.7263,71.6198,71.7263,59700.0
2011-03-30 15:20:00,94.25,94.31,94.18,94.22,66700.0,71.7263,71.772,71.6731,71.7035,66700.0
2011-03-30 15:30:00,94.21,94.32,94.16,94.28,70300.0,71.6959,71.7796,71.6578,71.7492,70300.0
2011-03-30 15:40:00,94.27,94.36,94.16,94.17,175000.0,71.7415,71.81,71.6578,71.6654,175000.0
2011-03-30 15:50:00,94.16,94.46,94.07,94.41,408600.0,71.6578,71.8861,71.5893,71.8481,408600.0
2011-03-31 09:30:00,94.82,95.34,94.65,95.34,570900.0,72.1601,72.5558,72.0307,72.5558,570900.0
2011-03-31 09:40:00,95.31,95.73,95.28,95.37,238400.0,72.533,72.8526,72.5102,72.5787,238400.0
2011-03-31 09:50:00,95.38,95.83,95.33,95.82,175600.0,72.5863,72.9287,72.5482,72.9211,175600.0
2011-03-31 10:00:00,95.8,95.9,95.46,95.58,156600.0,72.9059,72.982,72.6472,72.7385,156600.0
2011-03-31 10:10:00,95.58,95.83,95.45,95.78,111200.0,72.7385,72.9287,72.6396,72.8907,111200.0
2011-03-31 10:20:00,95.78,96.07,95.77,96.03,225700.0,72.8907,73.1114,72.8831,73.0809,225700.0
2011-03-31 10:30:00,96.03,96.38,96.0,96.36,210400.0,73.0809,73.3473,73.0581,73.3321,210400.0
2011-03-31 10:40:00,96.35,96.55,96.35,96.41,218700.0,73.3245,73.4767,73.3245,73.3701,218700.0
2011-03-31 10:50:00,96.41,96.69,96.39,96.67,201300.0,73.3701,73.5832,73.3549,73.568,201300.0
2011-03-31 11:00:00,96.67,96.69,96.5,96.51,102600.0,73.568,73.5832,73.4386,73.4462,102600.0
2011-03-31 11:10:00,96.5,96.56,96.4,96.42,92500.0,73.4386,73.4843,73.3625,73.3777,92500.0
2011-03-31 11:20:00,96.41,96.58,96.25,96.48,127400.0,73.3701,73.4995,73.2484,73.4234,127400.0
2011-03-31 11:30:00,96.47,96.52,96.05,96.24,109700.0,73.4158,73.4538,73.0962,73.2408,109700.0
2011-03-31 11:40:00,96.23,96.52,96.21,96.49,102300.0,73.2332,73.4538,73.2179,73.431,102300.0
2011-03-31 11:50:00,96.49,96.57,96.28,96.29,80500.0,73.431,73.4919,73.2712,73.2788,80500.0
2011-03-31 12:00:00,96.28,96.42,96.27,96.42,59700.0,73.2712,73.3777,73.2636,73.3777,59700.0
2011-03-31 12:10:00,96.41,96.45,96.36,96.42,35700.0,73.3701,73.4006,73.3321,73.3777,35700.0
2011-03-31 12:20:00,96.42,96.6,96.39,96.56,68500.0,73.3777,73.5147,73.3549,73.4843,68500.0
2011-03-31 12:30:00,96.59,96.66,96.49,96.66,77800.0,73.5071,73.5604,73.431,73.5604,77800.0
2011-03-31 12:40:00,96.65,96.98,96.62,96.88,287700.0,73.5528,73.8039,73.5299,73.7278,287700.0
2011-03-31 12:50:00,96.88,96.97,96.77,96.86,181700.0,73.7278,73.7963,73.6441,73.7126,181700.0
2011-03-31 13:00:00,96.85,96.94,96.77,96.83,144000.0,73.705,73.7735,73.6441,73.6898,144000.0
2011-03-31 13:10:00,96.81,96.84,96.62,96.62,57700.0,73.6745,73.6974,73.5299,73.5299,57700.0
2011-03-31 13:20:00,96.64,96.79,96.63,96.68,44400.0,73.5452,73.6593,73.5376,73.5756,44400.0
2011-03-31 13:30:00,96.69,96.77,96.68,96.75,38600.0,73.5832,73.6441,73.5756,73.6289,38600.0
2011-03-31 13:40:00,96.75,96.86,96.69,96.74,33900.0,73.6289,73.7126,73.5832,73.6213,33900.0
2011-03-31 13:50:00,96.73,96.84,96.53,96.53,119400.0,73.6137,73.6974,73.4615,73.4615,119400.0
2011-03-31 14:00:00,96.53,96.59,96.36,96.48,94000.0,73.4615,73.5071,73.3321,73.4234,94000.0
2011-03-31 14:10:00,96.49,96.59,96.48,96.52,64000.0,73.431,73.5071,73.4234,73.4538,64000.0
2011-03-31 14:20:00,96.52,96.54,96.31,96.31,58400.0,73.4538,73.4691,73.294,73.294,58400.0
2011-03-31 14:30:00,96.31,96.4,96.26,96.29,63300.0,73.294,73.3625,73.256,73.2788,63300.0
2011-03-31 14:40:00,96.29,96.32,96.26,96.29,46000.0,73.2788,73.3016,73.256,73.2788,46000.0
2011-03-31 14:50:00,96.29,96.39,96.25,96.36,43700.0,73.2788,73.3549,73.2484,73.3321,43700.0
2011-03-31 15:00:00,96.35,96.35,96.25,96.26,43200.0,73.3245,73.3245,73.2484,73.256,43200.0
2011-03-31 15:10:00,96.26,96.31,96.18,96.25,72500.0,73.256,73.294,73.1951,73.2484,72500.0
2011-03-31 15:20:00,96.25,96.31,96.23,96.24,64800.0,73.2484,73.294,73.2332,73.2408,64800.0
2011-03-31 15:30:00,96.24,96.36,96.11,96.34,143800.0,73.2408,73.3321,73.1418,73.3169,143800.0
2011-03-31 15:40:00,96.33,96.44,96.2,96.34,176100.0,73.3093,73.393,73.2103,73.3169,176100.0
2011-03-31 15:50:00,96.34,96.9,96.34,96.89,695800.0,73.3169,73.743,73.3169,73.7354,695800.0
2011-04-01 09:30:00,97.6,98.39,97.54,98.36,535500.0,74.2758,74.877,74.2301,74.8541,535500.0
2011-04-01 09:40:00,98.36,98.72,98.24,98.24,423400.0,74.8541,75.1281,74.7628,74.7628,423400.0
2011-04-01 09:50:00,98.25,98.29,97.8,98.22,329000.0,74.7704,74.8009,74.428,74.7476,329000.0
2011-04-01 10:00:00,98.23,98.75,98.23,98.5,189500.0,74.7552,75.1509,74.7552,74.9607,189500.0
2011-04-01 10:10:00,98.5,98.88,98.5,98.85,216600.0,74.9607,75.2499,74.9607,75.227,216600.0
2011-04-01 10:20:00,98.86,98.98,98.77,98.88,323700.0,75.2346,75.326,75.1661,75.2499,323700.0
2011-04-01 10:30:00,98.88,98.92,98.79,98.82,176400.0,75.2499,75.2803,75.1814,75.2042,176400.0
2011-04-01 10:40:00,98.82,98.84,98.5,98.6,143400.0,75.2042,75.2194,74.9607,75.0368,143400.0
2011-04-01 10:50:00,98.61,98.79,98.54,98.73,110500.0,75.0444,75.1814,74.9911,75.1357,110500.0
2011-04-01 11:00:00,98.74,99.16,98.63,99.11,267100.0,75.1433,75.4629,75.0596,75.4249,267100.0
2011-04-01 11:10:00,99.13,99.53,99.12,99.53,292200.0,75.4401,75.7445,75.4325,75.7445,292200.0
2011-04-01 11:20:00,99.53,99.8,99.52,99.8,253700.0,75.7445,75.95,75.7369,75.95,253700.0
2011-04-01 11:30:00,99.79,99.8,99.55,99.69,173700.0,75.9424,75.95,75.7597,75.8663,173700.0
2011-04-01 11:40:00,99.69,99.73,99.39,99.45,169400.0,75.8663,75.8967,75.638,75.6836,169400.0
2011-04-01 11:50:00,99.46,99.55,99.3,99.43,112600.0,75.6913,75.7597,75.5695,75.6684,112600.0
2011-04-01 12:00:00,99.44,99.54,99.28,99.5,95300.0,75.676,75.7521,75.5543,75.7217,95300.0
2011-04-01 12:10:00,99.48,99.5,99.37,99.44,61700.0,75.7065,75.7217,75.6228,75.676,61700.0
2011-04-01 12:20:00,99.45,99.49,99.3,99.3,60100.0,75.6836,75.7141,75.5695,75.5695,60100.0
2011-04-01 12:30:00,99.31,99.33,99.05,99.1,124000.0,75.5771,75.5923,75.3792,75.4173,124000.0
2011-04-01 12:40:00,99.11,99.21,99.05,99.09,82600.0,75.4249,75.501,75.3792,75.4097,82600.0
2011-04-01 12:50:00,99.09,99.19,99.07,99.14,57700.0,75.4097,75.4858,75.3945,75.4477,57700.0
2011-04-01 13:00:00,99.13,99.15,98.87,98.93,101600.0,75.4401,75.4553,75.2422,75.2879,101600.0
2011-04-01 13:10:00,98.92,98.94,98.85,98.89,58500.0,75.2803,75.2955,75.227,75.2575,58500.0
2011-04-01 13:20:00,98.89,98.98,98.85,98.97,45200.0,75.2575,75.326,75.227,75.3184,45200.0
2011-04-01 13:30:00,98.96,99.09,98.95,99.09,57500.0,75.3107,75.4097,75.3031,75.4097,57500.0
2011-04-01 13:40:00,99.08,99.23,99.07,99.14,76200.0,75.4021,75.5162,75.3945,75.4477,76200.0
2011-04-01 13:50:00,99.14,99.29,99.12,99.24,60800.0,75.4477,75.5619,75.4325,75.5238,60800.0
2011-04-01 14:00:00,99.25,99.27,99.16,99.19,51800.0,75.5314,75.5467,75.4629,75.4858,51800.0
2011-04-01 14:10:00,99.2,99.22,98.99,99.0,64600.0,75.4934,75.5086,75.3336,75.3412,64600.0
2011-04-01 14:20:00,98.99,99.18,98.98,99.12,62300.0,75.3336,75.4782,75.326,75.4325,62300.0
2011-04-01 14:30:00,99.1,99.11,98.98,98.98,57400.0,75.4173,75.4249,75.326,75.326,57400.0
2011-04-01 14:40:00,98.98,98.98,98.5,98.55,123800.0,75.326,75.326,74.9607,74.9987,123800.0
2011-04-01 14:50:00,98.56,98.72,98.39,98.46,129100.0,75.0063,75.1281,74.877,74.9302,129100.0
2011-04-01 15:00:00,98.45,98.49,98.22,98.29,162000.0,74.9226,74.9531,74.7476,74.8009,162000.0
2011-04-01 15:10:00,98.3,98.33,98.03,98.05,128000.0,74.8085,74.8313,74.603,74.6182,128000.0
2011-04-01 15:20:00,98.06,98.51,98.05,98.39,112200.0,74.6258,74.9683,74.6182,74.877,112200.0
2011-04-01 15:30:00,98.39,98.65,98.35,98.39,105600.0,74.877,75.0748,74.8465,74.877,105600.0
2011-04-01 15:40:00,98.4,98.66,98.4,98.43,186300.0,74.8846,75.0824,74.8846,74.9074,186300.0
2011-04-01 15:50:00,98.44,98.59,98.31,98.51,323100.0,74.915,75.0292,74.8161,74.9683,323100.0
2011-04-04 09:30:00,99.04,99.18,98.88,99.0,254600.0,75.3716,75.4782,75.2499,75.3412,254600.0
2011-04-04 09:40:00,99.0,99.16,98.8,98.85,105100.0,75.3412,75.4629,75.189,75.227,105100.0
2011-04-04 09:50:00,98.81,98.85,98.6,98.79,115800.0,75.1966,75.227,75.0368,75.1814,115800.0
2011-04-04 10:00:00,98.79,98.82,98.52,98.7,84400.0,75.1814,75.2042,74.9759,75.1129,84400.0
2011-04-04 10:10:00,98.73,98.9,98.63,98.88,69600.0,75.1357,75.2651,75.0596,75.2499,69600.0
2011-04-04 10:20:00,98.85,99.12,98.82,98.83,90300.0,75.227,75.4325,75.2042,75.2118,90300.0
2011-04-04 10:30:00,98.84,99.01,98.82,99.0,58400.0,75.2194,75.3488,75.2042,75.3412,58400.0
2011-04-04 10:40:00,99.0,99.11,98.83,98.98,86500.0,75.3412,75.4249,75.2118,75.326,86500.0
2011-04-04 10:50:00,99.0,99.02,98.85,98.98,64300.0,75.3412,75.3564,75.227,75.326,64300.0
2011-04-04 11:00:00,98.97,99.09,98.86,99.05,64700.0,75.3184,75.4097,75.2346,75.3792,64700.0
2011-04-04 11:10:00,99.02,99.21,98.94,99.21,46500.0,75.3564,75.501,75.2955,75.501,46500.0
2011-04-04 11:20:00,99.2,99.24,99.09,99.2,77500.0,75.4934,75.5238,75.4097,75.4934,77500.0
2011-04-04 11:30:00,99.2,99.37,99.16,99.26,64800.0,75.4934,75.6228,75.4629,75.539,64800.0
2011-04-04 11:40:00,99.26,99.45,99.25,99.43,42800.0,75.539,75.6836,75.5314,75.6684,42800.0
2011-04-04 11:50:00,99.43,99.47,99.36,99.41,45400.0,75.6684,75.6989,75.6151,75.6532,45400.0
2011-04-04 12:00:00,99.42,99.48,99.39,99.41,37200.0,75.6608,75.7065,75.638,75.6532,37200.0
2011-04-04 12:10:00,99.41,99.53,99.39,99.4,64800.0,75.6532,75.7445,75.638,75.6456,64800.0
2011-04-04 12:20:00,99.38,99.54,99.38,99.43,83100.0,75.6304,75.7521,75.6304,75.6684,83100.0
2011-04-04 12:30:00,99.43,99.49,99.33,99.47,71500.0,75.6684,75.7141,75.5923,75.6989,71500.0
2011-04-04 12:40:00,99.45,99.49,99.28,99.36,68600.0,75.6836,75.7141,75.5543,75.6151,68600.0
2011-04-04 12:50:00,99.36,99.37,99.2,99.23,69200.0,75.6151,75.6228,75.4934,75.5162,69200.0
2011-04-04 13:00:00,99.23,99.25,99.1,99.17,43300.0,75.5162,75.5314,75.4173,75.4706,43300.0
2011-04-04 13:10:00,99.19,99.21,99.07,99.16,57300.0,75.4858,75.501,75.3945,75.4629,57300.0
2011-04-04 13:20:00,99.17,99.24,99.1,99.19,37000.0,75.4706,75.5238,75.4173,75.4858,37000.0
2011-04-04 13:30:00,99.2,99.2,99.0,99.07,52000.0,75.4934,75.4934,75.3412,75.3945,52000.0
2011-04-04 13:40:00,99.04,99.11,98.92,99.03,55800.0,75.3716,75.4249,75.2803,75.364,55800.0
2011-04-04 13:50:00,99.01,99.09,98.85,99.06,41400.0,75.3488,75.4097,75.227,75.3868,41400.0
2011-04-04 14:00:00,99.06,99.12,98.9,99.01,62200.0,75.3868,75.4325,75.2651,75.3488,62200.0
2011-04-04 14:10:00,99.01,99.11,98.99,99.11,37100.0,75.3488,75.4249,75.3336,75.4249,37100.0
2011-04-04 14:20:00,99.1,99.12,98.98,99.04,55400.0,75.4173,75.4325,75.326,75.3716,55400.0
2011-04-04 14:30:00,99.05,99.12,99.0,99.04,45000.0,75.3792,75.4325,75.3412,75.3716,45000.0
2011-04-04 14:40:00,99.04,99.09,99.0,99.02,38900.0,75.3716,75.4097,75.3412,75.3564,38900.0
2011-04-04 14:50:00,99.01,99.09,99.0,99.09,30300.0,75.3488,75.4097,75.3412,75.4097,30300.0
2011-04-04 15:00:00,99.06,99.09,98.94,98.96,57300.0,75.3868,75.4097,75.2955,75.3107,57300.0
2011-04-04 15:10:00,98.96,99.14,98.95,99.12,48500.0,75.3107,75.4477,75.3031,75.4325,48500.0
2011-04-04 15:20:00,99.11,99.27,99.04,99.24,106000.0,75.4249,75.5467,75.3716,75.5238,106000.0
2011-04-04 15:30:00,99.22,99.25,99.08,99.17,63200.0,75.5086,75.5314,75.4021,75.4706,63200.0
2011-04-04 15:40:00,99.18,99.27,99.12,99.2,85900.0,75.4782,75.5467,75.4325,75.4934,85900.0
2011-04-04 15:50:00,99.2,99.24,99.09,99.2,163200.0,75.4934,75.5238,75.4097,75.4934,163200.0
2011-04-05 09:30:00,98.92,98.99,98.2,98.25,175400.0,75.2803,75.3336,74.7324,74.7704,175400.0
2011-04-05 09:40:00,98.26,98.91,98.23,98.79,105600.0,74.778,75.2727,74.7552,75.1814,105600.0
2011-04-05 09:50:00,98.79,99.06,98.65,98.66,100700.0,75.1814,75.3868,75.0748,75.0824,100700.0
2011-04-05 10:00:00,98.65,98.7,98.02,98.02,137300.0,75.0748,75.1129,74.5954,74.5954,137300.0
2011-04-05 10:10:00,98.02,98.47,97.98,98.35,96400.0,74.5954,74.9378,74.5649,74.8465,96400.0
2011-04-05 10:20:00,98.33,98.88,98.31,98.77,76200.0,74.8313,75.2499,74.8161,75.1661,76200.0
2011-04-05 10:30:00,98.77,98.81,98.4,98.45,78900.0,75.1661,75.1966,74.8846,74.9226,78900.0
2011-04-05 10:40:00,98.41,98.64,98.41,98.43,41700.0,74.8922,75.0672,74.8922,74.9074,41700.0
2011-04-05 10:50:00,98.43,98.5,98.17,98.27,65500.0,74.9074,74.9607,74.7095,74.7856,65500.0
2011-04-05 11:00:00,98.25,98.43,98.2,98.27,45400.0,74.7704,74.9074,74.7324,74.7856,45400.0
2011-04-05 11:10:00,98.26,98.55,98.26,98.49,46600.0,74.778,74.9987,74.778,74.9531,46600.0
2011-04-05 11:20:00,98.5,98.57,98.37,98.41,97300.0,74.9607,75.0139,74.8617,74.8922,97300.0
2011-04-05 11:30:00,98.42,98.48,98.25,98.33,153600.0,74.8998,74.9454,74.7704,74.8313,153600.0
2011-04-05 11:40:00,98.33,98.42,98.2,98.4,89800.0,74.8313,74.8998,74.7324,74.8846,89800.0
2011-04-05 11:50:00,98.39,98.48,98.31,98.4,94000.0,74.877,74.9454,74.8161,74.8846,94000.0
2011-04-05 12:00:00,98.42,98.56,98.33,98.37,86700.0,74.8998,75.0063,74.8313,74.8617,86700.0
2011-04-05 12:10:00,98.36,98.42,98.34,98.39,26800.0,74.8541,74.8998,74.8389,74.877,26800.0
2011-04-05 12:20:00,98.4,98.45,98.34,98.38,77600.0,74.8846,74.9226,74.8389,74.8693,77600.0
2011-04-05 12:30:00,98.39,98.42,98.26,98.27,57700.0,74.877,74.8998,74.778,74.7856,57700.0
2011-04-05 12:40:00,98.29,98.37,98.22,98.36,55400.0,74.8009,74.8617,74.7476,74.8541,55400.0
2011-04-05 12:50:00,98.36,98.36,98.23,98.32,48100.0,74.8541,74.8541,74.7552,74.8237,48100.0
2011-04-05 13:00:00,98.31,98.4,98.28,98.37,35800.0,74.8161,74.8846,74.7932,74.8617,35800.0
2011-04-05 13:10:00,98.37,98.48,98.28,98.3,45100.0,74.8617,74.9454,74.7932,74.8085,45100.0
2011-04-05 13:20:00,98.28,98.33,98.24,98.31,32500.0,74.7932,74.8313,74.7628,74.8161,32500.0
2011-04-05 13:30:00,98.29,98.33,98.24,98.31,30700.0,74.8009,74.8313,74.7628,74.8161,30700.0
2011-04-05 13:40:00,98.31,98.39,98.26,98.3,35000.0,74.8161,74.877,74.778,74.8085,35000.0
2011-04-05 13:50:00,98.31,98.35,98.26,98.34,33800.0,74.8161,74.8465,74.778,74.8389,33800.0
2011-04-05 14:00:00,98.35,98.38,98.15,98.19,69000.0,74.8465,74.8693,74.6943,74.7248,69000.0
2011-04-05 14:10:00,98.21,98.28,98.15,98.21,41300.0,74.74,74.7932,74.6943,74.74,41300.0
2011-04-05 14:20:00,98.21,98.38,98.2,98.34,47900.0,74.74,74.8693,74.7324,74.8389,47900.0
2011-04-05 14:30:00,98.35,98.48,98.29,98.34,53500.0,74.8465,74.9454,74.8009,74.8389,53500.0
2011-04-05 14:40:00,98.33,98.36,98.2,98.29,41800.0,74.8313,74.8541,74.7324,74.8009,41800.0
2011-04-05 14:50:00,98.28,98.32,98.12,98.29,53800.0,74.7932,74.8237,74.6715,74.8009,53800.0
2011-04-05 15:00:00,98.29,98.32,98.15,98.17,58000.0,74.8009,74.8237,74.6943,74.7095,58000.0
2011-04-05 15:10:00,98.16,98.3,98.1,98.28,79300.0,74.7019,74.8085,74.6563,74.7932,79300.0
2011-04-05 15:20:00,98.29,98.32,98.23,98.24,70200.0,74.8009,74.8237,74.7552,74.7628,70200.0
2011-04-05 15:30:00,98.24,98.32,98.15,98.26,81700.0,74.7628,74.8237,74.6943,74.778,81700.0
2011-04-05 15:40:00,98.27,98.3,98.06,98.1,94100.0,74.7856,74.8085,74.6258,74.6563,94100.0
2011-04-05 15:50:00,98.1,98.25,97.98,98.23,276300.0,74.6563,74.7704,74.5649,74.7552,276300.0
2011-04-06 09:30:00,98.66,98.66,97.8,97.82,252500.0,75.0824,75.0824,74.428,74.4432,252500.0
2011-04-06 09:40:00,97.82,97.92,97.67,97.78,179400.0,74.4432,74.5193,74.329,74.4127,179400.0
2011-04-06 09:50:00,97.79,97.9,97.67,97.71,128600.0,74.4203,74.5041,74.329,74.3595,128600.0
2011-04-06 10:00:00,97.7,97.88,97.67,97.78,117100.0,74.3519,74.4888,74.329,74.4127,117100.0
2011-04-06 10:10:00,97.78,97.89,97.57,97.59,99300.0,74.4127,74.4964,74.2529,74.2681,99300.0
2011-04-06 10:20:00,97.58,97.69,97.5,97.55,97000.0,74.2605,74.3442,74.1996,74.2377,97000.0
2011-04-06 10:30:00,97.54,97.72,97.42,97.68,173900.0,74.2301,74.3671,74.1388,74.3366,173900.0
2011-04-06 10:40:00,97.69,97.87,97.61,97.79,52800.0,74.3442,74.4812,74.2834,74.4203,52800.0
2011-04-06 10:50:00,97.77,97.84,97.69,97.73,57200.0,74.4051,74.4584,74.3442,74.3747,57200.0
2011-04-06 11:00:00,97.72,97.74,97.1,97.1,163300.0,74.3671,74.3823,73.8952,73.8952,163300.0
2011-04-06 11:10:00,97.1,97.21,96.85,97.0,229500.0,73.8952,73.979,73.705,73.8191,229500.0
2011-04-06 11:20:00,97.01,97.1,96.95,97.01,139000.0,73.8267,73.8952,73.7811,73.8267,139000.0
2011-04-06 11:30:00,97.02,97.1,96.77,96.84,106000.0,73.8344,73.8952,73.6441,73.6974,106000.0
2011-04-06 11:40:00,96.86,96.86,96.66,96.8,76800.0,73.7126,73.7126,73.5604,73.6669,76800.0
2011-04-06 11:50:00,96.8,96.87,96.7,96.72,104700.0,73.6669,73.7202,73.5908,73.6061,104700.0
2011-04-06 12:00:00,96.7,96.74,96.51,96.63,82300.0,73.5908,73.6213,73.4462,73.5376,82300.0
2011-04-06 12:10:00,96.63,96.75,96.62,96.69,62600.0,73.5376,73.6289,73.5299,73.5832,62600.0
2011-04-06 12:20:00,96.65,96.75,96.63,96.73,51000.0,73.5528,73.6289,73.5376,73.6137,51000.0
2011-04-06 12:30:00,96.76,96.88,96.75,96.8,49500.0,73.6365,73.7278,73.6289,73.6669,49500.0
2011-04-06 12:40:00,96.78,96.82,96.7,96.71,52000.0,73.6517,73.6822,73.5908,73.5984,52000.0
2011-04-06 12:50:00,96.72,96.72,96.61,96.71,46100.0,73.6061,73.6061,73.5223,73.5984,46100.0
2011-04-06 13:00:00,96.7,96.72,96.63,96.68,29500.0,73.5908,73.6061,73.5376,73.5756,29500.0
2011-04-06 13:10:00,96.68,96.89,96.67,96.82,50900.0,73.5756,73.7354,73.568,73.6822,50900.0
2011-04-06 13:20:00,96.82,96.89,96.75,96.84,26700.0,73.6822,73.7354,73.6289,73.6974,26700.0
2011-04-06 13:30:00,96.82,96.97,96.81,96.85,30300.0,73.6822,73.7963,73.6745,73.705,30300.0
2011-04-06 13:40:00,96.88,96.91,96.81,96.87,37700.0,73.7278,73.7506,73.6745,73.7202,37700.0
2011-04-06 13:50:00,96.9,96.94,96.86,96.93,29900.0,73.743,73.7735,73.7126,73.7659,29900.0
2011-04-06 14:00:00,96.93,97.05,96.86,97.04,36900.0,73.7659,73.8572,73.7126,73.8496,36900.0
2011-04-06 14:10:00,97.04,97.07,96.96,97.01,43400.0,73.8496,73.8724,73.7887,73.8267,43400.0
2011-04-06 14:20:00,97.03,97.05,96.95,96.96,36400.0,73.842,73.8572,73.7811,73.7887,36400.0
2011-04-06 14:30:00,96.97,97.08,96.97,97.06,56500.0,73.7963,73.88,73.7963,73.8648,56500.0
2011-04-06 14:40:00,97.07,97.12,96.98,97.02,52000.0,73.8724,73.9105,73.8039,73.8344,52000.0
2011-04-06 14:50:00,97.02,97.15,97.02,97.09,50400.0,73.8344,73.9333,73.8344,73.8876,50400.0
2011-04-06 15:00:00,97.06,97.12,97.04,97.08,47100.0,73.8648,73.9105,73.8496,73.88,47100.0
2011-04-06 15:10:00,97.08,97.22,97.06,97.18,55800.0,73.88,73.9866,73.8648,73.9561,55800.0
2011-04-06 15:20:00,97.19,97.25,97.05,97.1,86500.0,73.9637,74.0094,73.8572,73.8952,86500.0
2011-04-06 15:30:00,97.09,97.1,96.97,96.97,97700.0,73.8876,73.8952,73.7963,73.7963,97700.0
2011-04-06 15:40:00,96.97,97.0,96.88,96.96,165800.0,73.7963,73.8191,73.7278,73.7887,165800.0
2011-04-06 15:50:00,96.97,97.14,96.96,97.04,168600.0,73.7963,73.9257,73.7887,73.8496,168600.0
2011-04-07 09:30:00,96.67,97.22,96.3,97.15,208500.0,73.568,73.9866,73.2864,73.9333,208500.0
2011-04-07 09:40:00,97.18,97.98,97.18,97.69,209700.0,73.9561,74.5649,73.9561,74.3442,209700.0
2011-04-07 09:50:00,97.68,98.07,97.68,97.99,227400.0,74.3366,74.6334,74.3366,74.5725,227400.0
2011-04-07 10:00:00,97.98,98.12,97.5,97.56,138800.0,74.5649,74.6715,74.1996,74.2453,138800.0
2011-04-07 10:10:00,97.56,97.62,97.13,97.23,115500.0,74.2453,74.291,73.9181,73.9942,115500.0
2011-04-07 10:20:00,97.26,97.68,97.07,97.17,113800.0,74.017,74.3366,73.8724,73.9485,113800.0
2011-04-07 10:30:00,97.16,97.2,96.55,96.85,117200.0,73.9409,73.9713,73.4767,73.705,117200.0
2011-04-07 10:40:00,96.84,96.9,96.24,96.85,206000.0,73.6974,73.743,73.2408,73.705,206000.0
2011-04-07 10:50:00,96.85,96.98,96.69,96.88,114500.0,73.705,73.8039,73.5832,73.7278,114500.0
2011-04-07 11:00:00,96.87,97.01,96.7,96.89,77100.0,73.7202,73.8267,73.5908,73.7354,77100.0
2011-04-07 11:10:00,96.9,97.08,96.77,96.8,96600.0,73.743,73.88,73.6441,73.6669,96600.0
2011-04-07 11:20:00,96.8,97.01,96.73,96.95,38500.0,73.6669,73.8267,73.6137,73.7811,38500.0
2011-04-07 11:30:00,96.94,96.94,96.31,96.48,59500.0,73.7735,73.7735,73.294,73.4234,59500.0
2011-04-07 11:40:00,96.49,96.73,96.49,96.56,34700.0,73.431,73.6137,73.431,73.4843,34700.0
2011-04-07 11:50:00,96.59,97.03,96.59,96.99,38300.0,73.5071,73.842,73.5071,73.8115,38300.0
2011-04-07 12:00:00,97.02,97.06,96.85,97.02,43900.0,73.8344,73.8648,73.705,73.8344,43900.0
2011-04-07 12:10:00,97.03,97.12,96.96,97.0,49300.0,73.842,73.9105,73.7887,73.8191,49300.0
2011-04-07 12:20:00,97.02,97.09,96.94,96.96,33000.0,73.8344,73.8876,73.7735,73.7887,33000.0
2011-04-07 12:30:00,96.96,97.1,96.88,97.06,65700.0,73.7887,73.8952,73.7278,73.8648,65700.0
2011-04-07 12:40:00,97.06,97.1,96.99,97.04,42000.0,73.8648,73.8952,73.8115,73.8496,42000.0
2011-04-07 12:50:00,97.05,97.09,96.92,96.97,25700.0,73.8572,73.8876,73.7583,73.7963,25700.0
2011-04-07 13:00:00,97.0,97.04,96.88,96.98,48300.0,73.8191,73.8496,73.7278,73.8039,48300.0
2011-04-07 13:10:00,96.97,97.0,96.7,96.7,63000.0,73.7963,73.8191,73.5908,73.5908,63000.0
2011-04-07 13:20:00,96.7,96.82,96.53,96.53,66600.0,73.5908,73.6822,73.4615,73.4615,66600.0
2011-04-07 13:30:00,96.52,96.6,96.44,96.44,61500.0,73.4538,73.5147,73.393,73.393,61500.0
2011-04-07 13:40:00,96.46,96.5,96.22,96.37,61600.0,73.4082,73.4386,73.2255,73.3397,61600.0
2011-04-07 13:50:00,96.33,96.43,96.23,96.29,44700.0,73.3093,73.3854,73.2332,73.2788,44700.0
2011-04-07 14:00:00,96.31,96.42,96.21,96.3,45300.0,73.294,73.3777,73.2179,73.2864,45300.0
2011-04-07 14:10:00,96.3,96.32,96.05,96.32,97200.0,73.2864,73.3016,73.0962,73.3016,97200.0
2011-04-07 14:20:00,96.33,96.34,96.15,96.15,40200.0,73.3093,73.3169,73.1723,73.1723,40200.0
2011-04-07 14:30:00,96.15,96.33,96.14,96.24,68000.0,73.1723,73.3093,73.1647,73.2408,68000.0
2011-04-07 14:40:00,96.26,96.45,96.18,96.37,54300.0,73.256,73.4006,73.1951,73.3397,54300.0
2011-04-07 14:50:00,96.37,96.68,96.36,96.65,61800.0,73.3397,73.5756,73.3321,73.5528,61800.0
2011-04-07 15:00:00,96.67,96.68,96.5,96.54,51700.0,73.568,73.5756,73.4386,73.4691,51700.0
2011-04-07 15:10:00,96.54,96.7,96.5,96.66,63300.0,73.4691,73.5908,73.4386,73.5604,63300.0
2011-04-07 15:20:00,96.65,96.71,96.35,96.48,143700.0,73.5528,73.5984,73.3245,73.4234,143700.0
2011-04-07 15:30:00,96.49,96.56,96.37,96.54,113500.0,73.431,73.4843,73.3397,73.4691,113500.0
2011-04-07 15:40:00,96.54,96.63,96.45,96.5,110600.0,73.4691,73.5376,73.4006,73.4386,110600.0
2011-04-07 15:50:00,96.49,96.52,96.39,96.49,178000.0,73.431,73.4538,73.3549,73.431,178000.0
2011-04-08 09:30:00,97.08,97.67,96.55,96.7,219400.0,73.88,74.329,73.4767,73.5908,219400.0
2011-04-08 09:40:00,96.68,97.0,96.34,96.37,104700.0,73.5756,73.8191,73.3169,73.3397,104700.0
2011-04-08 09:50:00,96.36,96.72,96.18,96.71,81800.0,73.3321,73.6061,73.1951,73.5984,81800.0
2011-04-08 10:00:00,96.71,96.73,96.11,96.11,92100.0,73.5984,73.6137,73.1418,73.1418,92100.0
2011-04-08 10:10:00,96.11,96.56,96.07,96.41,100200.0,73.1418,73.4843,73.1114,73.3701,100200.0
2011-04-08 10:20:00,96.4,96.4,96.0,96.04,92400.0,73.3625,73.3625,73.0581,73.0886,92400.0
2011-04-08 10:30:00,96.04,96.21,95.92,96.1,121700.0,73.0886,73.2179,72.9972,73.1342,121700.0
2011-04-08 10:40:00,96.1,96.18,95.92,96.14,63200.0,73.1342,73.1951,72.9972,73.1647,63200.0
2011-04-08 10:50:00,96.12,96.22,95.95,96.0,107600.0,73.1494,73.2255,73.0201,73.0581,107600.0
2011-04-08 11:00:00,96.0,96.18,95.94,96.16,75200.0,73.0581,73.1951,73.0125,73.1799,75200.0
2011-04-08 11:10:00,96.17,96.18,96.01,96.15,36700.0,73.1875,73.1951,73.0657,73.1723,36700.0
2011-04-08 11:20:00,96.17,96.35,96.17,96.23,38300.0,73.1875,73.3245,73.1875,73.2332,38300.0
2011-04-08 11:30:00,96.21,96.57,96.16,96.48,42500.0,73.2179,73.4919,73.1799,73.4234,42500.0
2011-04-08 11:40:00,96.5,96.53,96.35,96.38,43600.0,73.4386,73.4615,73.3245,73.3473,43600.0
2011-04-08 11:50:00,96.38,96.39,96.19,96.19,36400.0,73.3473,73.3549,73.2027,73.2027,36400.0
2011-04-08 12:00:00,96.18,96.42,96.12,96.38,31300.0,73.1951,73.3777,73.1494,73.3473,31300.0
2011-04-08 12:10:00,96.38,96.52,96.34,96.41,45100.0,73.3473,73.4538,73.3169,73.3701,45100.0
2011-04-08 12:20:00,96.42,96.46,96.29,96.42,41700.0,73.3777,73.4082,73.2788,73.3777,41700.0
2011-04-08 12:30:00,96.42,96.57,96.41,96.47,24000.0,73.3777,73.4919,73.3701,73.4158,24000.0
2011-04-08 12:40:00,96.45,96.45,96.28,96.29,45000.0,73.4006,73.4006,73.2712,73.2788,45000.0
2011-04-08 12:50:00,96.29,96.33,96.05,96.14,39200.0,73.2788,73.3093,73.0962,73.1647,39200.0
2011-04-08 13:00:00,96.13,96.19,96.05,96.19,23500.0,73.157,73.2027,73.0962,73.2027,23500.0
2011-04-08 13:10:00,96.2,96.21,96.07,96.19,32400.0,73.2103,73.2179,73.1114,73.2027,32400.0
2011-04-08 13:20:00,96.21,96.47,96.2,96.47,60700.0,73.2179,73.4158,73.2103,73.4158,60700.0
2011-04-08 13:30:00,96.46,96.47,96.24,96.26,56300.0,73.4082,73.4158,73.2408,73.256,56300.0
2011-04-08 13:40:00,96.26,96.28,96.11,96.28,36800.0,73.256,73.2712,73.1418,73.2712,36800.0
2011-04-08 13:50:00,96.29,96.35,96.23,96.29,28400.0,73.2788,73.3245,73.2332,73.2788,28400.0
2011-04-08 14:00:00,96.28,96.34,96.27,96.29,36500.0,73.2712,73.3169,73.2636,73.2788,36500.0
2011-04-08 14:10:00,96.28,96.31,96.08,96.11,45000.0,73.2712,73.294,73.119,73.1418,45000.0
2011-04-08 14:20:00,96.13,96.13,95.96,96.05,35300.0,73.157,73.157,73.0277,73.0962,35300.0
2011-04-08 14:30:00,96.03,96.05,95.8,95.83,55500.0,73.0809,73.0962,72.9059,72.9287,55500.0
2011-04-08 14:40:00,95.83,95.83,95.32,95.42,110200.0,72.9287,72.9287,72.5406,72.6167,110200.0
2011-04-08 14:50:00,95.39,95.5,95.15,95.18,118800.0,72.5939,72.6776,72.4112,72.4341,118800.0
2011-04-08 15:00:00,95.17,95.47,95.13,95.38,104900.0,72.4265,72.6548,72.396,72.5863,104900.0
2011-04-08 15:10:00,95.36,95.54,95.36,95.53,92600.0,72.5711,72.708,72.5711,72.7004,92600.0
2011-04-08 15:20:00,95.54,95.59,95.42,95.57,115200.0,72.708,72.7461,72.6167,72.7309,115200.0
2011-04-08 15:30:00,95.55,95.78,95.55,95.64,88000.0,72.7157,72.8907,72.7157,72.7841,88000.0
2011-04-08 15:40:00,95.63,95.87,95.59,95.75,119300.0,72.7765,72.9592,72.7461,72.8679,119300.0
2011-04-08 15:50:00,95.74,95.95,95.7,95.92,148700.0,72.8602,73.0201,72.8298,72.9972,148700.0
2011-04-11 09:30:00,95.9,95.98,95.53,95.7,178900.0,72.982,73.0429,72.7004,72.8298,178900.0
2011-04-11 09:40:00,95.7,96.0,95.55,95.98,137800.0,72.8298,73.0581,72.7157,73.0429,137800.0
2011-04-11 09:50:00,96.0,96.18,95.87,95.87,159000.0,73.0581,73.1951,72.9592,72.9592,159000.0
2011-04-11 10:00:00,95.87,96.03,95.64,95.67,143100.0,72.9592,73.0809,72.7841,72.807,143100.0
2011-04-11 10:10:00,95.68,95.79,95.54,95.59,144300.0,72.8146,72.8983,72.708,72.7461,144300.0
2011-04-11 10:20:00,95.59,95.65,95.39,95.54,115200.0,72.7461,72.7918,72.5939,72.708,115200.0
2011-04-11 10:30:00,95.53,96.0,95.44,95.95,106000.0,72.7004,73.0581,72.6319,73.0201,106000.0
2011-04-11 10:40:00,95.93,95.98,95.83,95.95,69200.0,73.0048,73.0429,72.9287,73.0201,69200.0
2011-04-11 10:50:00,95.97,96.13,95.9,95.95,76600.0,73.0353,73.157,72.982,73.0201,76600.0
2011-04-11 11:00:00,95.95,96.12,95.91,96.12,79400.0,73.0201,73.1494,72.9896,73.1494,79400.0
2011-04-11 11:10:00,96.12,96.12,95.95,95.96,89700.0,73.1494,73.1494,73.0201,73.0277,89700.0
2011-04-11 11:20:00,95.97,96.07,95.86,95.96,57500.0,73.0353,73.1114,72.9516,73.0277,57500.0
2011-04-11 11:30:00,95.96,96.08,95.95,96.01,111800.0,73.0277,73.119,73.0201,73.0657,111800.0
2011-04-11 11:40:00,96.01,96.04,95.81,95.84,61700.0,73.0657,73.0886,72.9135,72.9364,61700.0
2011-04-11 11:50:00,95.85,95.95,95.71,95.73,35500.0,72.944,73.0201,72.8374,72.8526,35500.0
2011-04-11 12:00:00,95.74,95.92,95.67,95.71,52100.0,72.8602,72.9972,72.807,72.8374,52100.0
2011-04-11 12:10:00,95.71,95.79,95.6,95.65,26900.0,72.8374,72.8983,72.7537,72.7918,26900.0
2011-04-11 12:20:00,95.66,95.86,95.65,95.81,33800.0,72.7994,72.9516,72.7918,72.9135,33800.0
2011-04-11 12:30:00,95.82,95.84,95.36,95.43,58000.0,72.9211,72.9364,72.5711,72.6243,58000.0
2011-04-11 12:40:00,95.43,95.45,95.22,95.29,50200.0,72.6243,72.6396,72.4645,72.5178,50200.0
2011-04-11 12:50:00,95.3,95.31,95.17,95.18,39300.0,72.5254,72.533,72.4265,72.4341,39300.0
2011-04-11 13:00:00,95.18,95.28,95.13,95.25,48400.0,72.4341,72.5102,72.396,72.4873,48400.0
2011-04-11 13:10:00,95.26,95.29,94.96,95.03,138100.0,72.495,72.5178,72.2667,72.3199,138100.0
2011-04-11 13:20:00,95.03,95.25,95.03,95.22,55100.0,72.3199,72.4873,72.3199,72.4645,55100.0
2011-04-11 13:30:00,95.25,95.25,94.98,95.03,54100.0,72.4873,72.4873,72.2819,72.3199,54100.0
2011-04-11 13:40:00,95.03,95.16,94.96,94.98,63600.0,72.3199,72.4189,72.2667,72.2819,63600.0
2011-04-11 13:50:00,94.98,95.11,94.96,95.07,63700.0,72.2819,72.3808,72.2667,72.3504,63700.0
2011-04-11 14:00:00,95.09,95.31,95.07,95.22,90700.0,72.3656,72.533,72.3504,72.4645,90700.0
2011-04-11 14:10:00,95.22,95.38,95.2,95.37,47900.0,72.4645,72.5863,72.4493,72.5787,47900.0
2011-04-11 14:20:00,95.36,95.52,95.34,95.48,81900.0,72.5711,72.6928,72.5558,72.6624,81900.0
2011-04-11 14:30:00,95.49,95.58,95.11,95.11,86100.0,72.67,72.7385,72.3808,72.3808,86100.0
2011-04-11 14:40:00,95.13,95.17,95.02,95.09,58600.0,72.396,72.4265,72.3123,72.3656,58600.0
2011-04-11 14:50:00,95.09,95.1,94.88,94.97,74300.0,72.3656,72.3732,72.2058,72.2743,74300.0
2011-04-11 15:00:00,94.97,95.0,94.75,94.81,85800.0,72.2743,72.2971,72.1068,72.1525,85800.0
2011-04-11 15:10:00,94.81,94.85,94.71,94.83,64700.0,72.1525,72.1829,72.0764,72.1677,64700.0
2011-04-11 15:20:00,94.84,94.91,94.77,94.78,57500.0,72.1753,72.2286,72.1221,72.1297,57500.0
2011-04-11 15:30:00,94.79,94.9,94.75,94.88,68300.0,72.1373,72.221,72.1068,72.2058,68300.0
2011-04-11 15:40:00,94.89,95.04,94.86,95.0,144300.0,72.2134,72.3275,72.1906,72.2971,144300.0
2011-04-11 15:50:00,94.99,95.02,94.94,95.0,228100.0,72.2895,72.3123,72.2514,72.2971,228100.0
2011-04-12 09:30:00,94.07,94.27,93.5,94.07,351800.0,71.5893,71.7415,71.1556,71.5893,351800.0
2011-04-12 09:40:00,94.03,94.29,93.85,93.98,187900.0,71.5589,71.7568,71.4219,71.5209,187900.0
2011-04-12 09:50:00,93.93,94.04,93.5,93.69,170700.0,71.4828,71.5665,71.1556,71.3002,170700.0
2011-04-12 10:00:00,93.69,93.69,92.88,92.9,217900.0,71.3002,71.3002,70.6837,70.6989,217900.0
2011-04-12 10:10:00,92.88,93.69,92.86,93.43,264100.0,70.6837,71.3002,70.6685,71.1023,264100.0
2011-04-12 10:20:00,93.41,93.52,93.21,93.44,141800.0,71.0871,71.1708,70.9349,71.1099,141800.0
2011-04-12 10:30:00,93.44,93.48,92.94,93.16,105600.0,71.1099,71.1403,70.7294,70.8968,105600.0
2011-04-12 10:40:00,93.17,93.26,92.86,92.97,105800.0,70.9044,70.9729,70.6685,70.7522,105800.0
2011-04-12 10:50:00,92.97,93.15,92.9,93.05,99200.0,70.7522,70.8892,70.6989,70.8131,99200.0
2011-04-12 11:00:00,93.05,93.29,93.04,93.11,62200.0,70.8131,70.9957,70.8055,70.8588,62200.0
2011-04-12 11:10:00,93.12,93.34,93.12,93.21,70800.0,70.8664,71.0338,70.8664,70.9349,70800.0
2011-04-12 11:20:00,93.19,93.35,93.16,93.35,49000.0,70.9196,71.0414,70.8968,71.0414,49000.0
2011-04-12 11:30:00,93.32,93.5,93.25,93.44,81800.0,71.0186,71.1556,70.9653,71.1099,81800.0
2011-04-12 11:40:00,93.45,93.58,93.41,93.47,70800.0,71.1175,71.2164,71.0871,71.1327,70800.0
2011-04-12 11:50:00,93.46,93.54,93.25,93.32,76600.0,71.1251,71.186,70.9653,71.0186,76600.0
2011-04-12 12:00:00,93.29,93.37,93.25,93.26,55200.0,70.9957,71.0566,70.9653,70.9729,55200.0
2011-04-12 12:10:00,93.25,93.31,93.18,93.24,43200.0,70.9653,71.011,70.912,70.9577,43200.0
2011-04-12 12:20:00,93.22,93.26,93.1,93.15,59900.0,70.9425,70.9729,70.8512,70.8892,59900.0
2011-04-12 12:30:00,93.13,93.24,93.05,93.09,79000.0,70.874,70.9577,70.8131,70.8435,79000.0
2011-04-12 12:40:00,93.09,93.24,93.06,93.14,82800.0,70.8435,70.9577,70.8207,70.8816,82800.0
2011-04-12 12:50:00,93.14,93.22,93.07,93.17,43400.0,70.8816,70.9425,70.8283,70.9044,43400.0
2011-04-12 13:00:00,93.16,93.3,93.13,93.22,71400.0,70.8968,71.0034,70.874,70.9425,71400.0
2011-04-12 13:10:00,93.22,93.28,93.17,93.21,35900.0,70.9425,70.9881,70.9044,70.9349,35900.0
2011-04-12 13:20:00,93.21,93.47,93.21,93.45,41600.0,70.9349,71.1327,70.9349,71.1175,41600.0
2011-04-12 13:30:00,93.47,93.61,93.43,93.48,62700.0,71.1327,71.2393,71.1023,71.1403,62700.0
2011-04-12 13:40:00,93.45,93.72,93.36,93.66,43300.0,71.1175,71.323,71.049,71.2773,43300.0
2011-04-12 13:50:00,93.64,93.73,93.51,93.6,53000.0,71.2621,71.3306,71.1632,71.2317,53000.0
2011-04-12 14:00:00,93.58,94.08,93.57,94.08,105400.0,71.2164,71.597,71.2088,71.597,105400.0
2011-04-12 14:10:00,94.09,94.18,93.83,93.85,99400.0,71.6046,71.6731,71.4067,71.4219,99400.0
2011-04-12 14:20:00,93.84,94.03,93.84,93.85,63000.0,71.4143,71.5589,71.4143,71.4219,63000.0
2011-04-12 14:30:00,93.86,93.9,93.62,93.64,62400.0,71.4295,71.46,71.2469,71.2621,62400.0
2011-04-12 14:40:00,93.64,93.75,93.43,93.53,57300.0,71.2621,71.3458,71.1023,71.1784,57300.0
2011-04-12 14:50:00,93.52,93.59,93.45,93.54,40100.0,71.1708,71.2241,71.1175,71.186,40100.0
2011-04-12 15:00:00,93.55,93.69,93.47,93.57,62600.0,71.1936,71.3002,71.1327,71.2088,62600.0
2011-04-12 15:10:00,93.57,93.65,93.47,93.62,90100.0,71.2088,71.2697,71.1327,71.2469,90100.0
2011-04-12 15:20:00,93.63,93.65,93.3,93.31,91600.0,71.2545,71.2697,71.0034,71.011,91600.0
2011-04-12 15:30:00,93.3,93.39,93.18,93.35,87900.0,71.0034,71.0718,70.912,71.0414,87900.0
2011-04-12 15:40:00,93.34,93.38,93.26,93.35,153600.0,71.0338,71.0642,70.9729,71.0414,153600.0
2011-04-12 15:50:00,93.36,93.54,93.35,93.48,202000.0,71.049,71.186,71.0414,71.1403,202000.0
2011-04-13 09:30:00,94.6,94.71,93.91,93.97,201600.0,71.9927,72.0764,71.4676,71.5132,201600.0
2011-04-13 09:40:00,93.94,94.23,93.72,93.85,128200.0,71.4904,71.7111,71.323,71.4219,128200.0
2011-04-13 09:50:00,93.84,93.88,93.59,93.63,80400.0,71.4143,71.4447,71.2241,71.2545,80400.0
2011-04-13 10:00:00,93.66,93.7,93.22,93.29,126800.0,71.2773,71.3078,70.9425,70.9957,126800.0
2011-04-13 10:10:00,93.3,93.62,93.21,93.58,107200.0,71.0034,71.2469,70.9349,71.2164,107200.0
2011-04-13 10:20:00,93.58,93.86,93.49,93.84,62900.0,71.2164,71.4295,71.1479,71.4143,62900.0
2011-04-13 10:30:00,93.82,93.99,93.66,93.68,56400.0,71.3991,71.5285,71.2773,71.2925,56400.0
2011-04-13 10:40:00,93.7,94.19,93.7,94.17,72400.0,71.3078,71.6807,71.3078,71.6654,72400.0
2011-04-13 10:50:00,94.17,94.31,93.98,94.05,98100.0,71.6654,71.772,71.5209,71.5741,98100.0
2011-04-13 11:00:00,94.05,94.06,93.85,93.91,53000.0,71.5741,71.5817,71.4219,71.4676,53000.0
2011-04-13 11:10:00,93.89,93.93,93.78,93.84,45800.0,71.4524,71.4828,71.3686,71.4143,45800.0
2011-04-13 11:20:00,93.84,93.89,93.59,93.79,52900.0,71.4143,71.4524,71.2241,71.3763,52900.0
2011-04-13 11:30:00,93.75,93.81,93.44,93.51,41300.0,71.3458,71.3915,71.1099,71.1632,41300.0
2011-04-13 11:40:00,93.5,93.72,93.46,93.69,54100.0,71.1556,71.323,71.1251,71.3002,54100.0
2011-04-13 11:50:00,93.67,93.77,93.5,93.52,85700.0,71.2849,71.361,71.1556,71.1708,85700.0
2011-04-13 12:00:00,93.53,93.69,93.42,93.69,54000.0,71.1784,71.3002,71.0947,71.3002,54000.0
2011-04-13 12:10:00,93.69,93.74,93.55,93.6,62300.0,71.3002,71.3382,71.1936,71.2317,62300.0
2011-04-13 12:20:00,93.61,93.61,93.41,93.41,34000.0,71.2393,71.2393,71.0871,71.0871,34000.0
2011-04-13 12:30:00,93.4,93.4,92.86,92.97,109800.0,71.0795,71.0795,70.6685,70.7522,109800.0
2011-04-13 12:40:00,92.96,93.03,92.69,93.02,110400.0,70.7446,70.7979,70.5391,70.7903,110400.0
2011-04-13 12:50:00,93.03,93.14,92.93,93.03,41500.0,70.7979,70.8816,70.7218,70.7979,41500.0
2011-04-13 13:00:00,93.03,93.38,93.03,93.36,45800.0,70.7979,71.0642,70.7979,71.049,45800.0
2011-04-13 13:10:00,93.37,93.5,93.21,93.21,51700.0,71.0566,71.1556,70.9349,70.9349,51700.0
2011-04-13 13:20:00,93.22,93.32,93.1,93.2,30900.0,70.9425,71.0186,70.8512,70.9273,30900.0
2011-04-13 13:30:00,93.21,93.29,93.11,93.2,28800.0,70.9349,70.9957,70.8588,70.9273,28800.0
2011-04-13 13:40:00,93.2,93.26,93.11,93.14,25100.0,70.9273,70.9729,70.8588,70.8816,25100.0
2011-04-13 13:50:00,93.16,93.18,93.01,93.15,29900.0,70.8968,70.912,70.7827,70.8892,29900.0
2011-04-13 14:00:00,93.16,93.33,93.14,93.32,31200.0,70.8968,71.0262,70.8816,71.0186,31200.0
2011-04-13 14:10:00,93.32,93.34,93.14,93.25,26600.0,71.0186,71.0338,70.8816,70.9653,26600.0
2011-04-13 14:20:00,93.27,93.55,93.17,93.48,41200.0,70.9805,71.1936,70.9044,71.1403,41200.0
2011-04-13 14:30:00,93.48,93.6,93.45,93.48,30300.0,71.1403,71.2317,71.1175,71.1403,30300.0
2011-04-13 14:40:00,93.49,93.73,93.48,93.59,63600.0,71.1479,71.3306,71.1403,71.2241,63600.0
2011-04-13 14:50:00,93.58,93.7,93.56,93.65,26800.0,71.2164,71.3078,71.2012,71.2697,26800.0
2011-04-13 15:00:00,93.66,93.88,93.66,93.74,60300.0,71.2773,71.4447,71.2773,71.3382,60300.0
2011-04-13 15:10:00,93.75,93.82,93.67,93.75,70700.0,71.3458,71.3991,71.2849,71.3458,70700.0
2011-04-13 15:20:00,93.75,93.75,93.6,93.62,62500.0,71.3458,71.3458,71.2317,71.2469,62500.0
2011-04-13 15:30:00,93.61,93.65,93.48,93.63,61600.0,71.2393,71.2697,71.1403,71.2545,61600.0
2011-04-13 15:40:00,93.65,93.73,93.57,93.6,107000.0,71.2697,71.3306,71.2088,71.2317,107000.0
2011-04-13 15:50:00,93.6,93.63,93.52,93.57,144900.0,71.2317,71.2545,71.1708,71.2088,144900.0
2011-04-14 09:30:00,92.94,93.39,92.78,93.25,177300.0,70.7294,71.0718,70.6076,70.9653,177300.0
2011-04-14 09:40:00,93.27,93.36,92.66,92.73,120900.0,70.9805,71.049,70.5163,70.5696,120900.0
2011-04-14 09:50:00,92.73,93.08,92.61,93.03,99500.0,70.5696,70.8359,70.4783,70.7979,99500.0
2011-04-14 10:00:00,93.04,93.37,93.01,93.2,97300.0,70.8055,71.0566,70.7827,70.9273,97300.0
2011-04-14 10:10:00,93.23,93.65,93.21,93.48,94100.0,70.9501,71.2697,70.9349,71.1403,94100.0
2011-04-14 10:20:00,93.46,93.7,93.44,93.7,75400.0,71.1251,71.3078,71.1099,71.3078,75400.0
2011-04-14 10:30:00,93.68,93.86,93.62,93.74,102700.0,71.2925,71.4295,71.2469,71.3382,102700.0
2011-04-14 10:40:00,93.75,93.78,93.47,93.48,56600.0,71.3458,71.3686,71.1327,71.1403,56600.0
2011-04-14 10:50:00,93.46,93.52,93.2,93.24,69300.0,71.1251,71.1708,70.9273,70.9577,69300.0
2011-04-14 11:00:00,93.25,93.53,93.19,93.45,59000.0,70.9653,71.1784,70.9196,71.1175,59000.0
2011-04-14 11:10:00,93.46,93.51,93.2,93.32,67700.0,71.1251,71.1632,70.9273,71.0186,67700.0
2011-04-14 11:20:00,93.3,93.44,93.26,93.34,51900.0,71.0034,71.1099,70.9729,71.0338,51900.0
2011-04-14 11:30:00,93.39,93.45,93.29,93.37,40900.0,71.0718,71.1175,70.9957,71.0566,40900.0
2011-04-14 11:40:00,93.36,93.44,93.21,93.34,29900.0,71.049,71.1099,70.9349,71.0338,29900.0
2011-04-14 11:50:00,93.32,93.52,93.3,93.46,30200.0,71.0186,71.1708,71.0034,71.1251,30200.0
2011-04-14 12:00:00,93.46,93.59,93.42,93.5,56300.0,71.1251,71.2241,71.0947,71.1556,56300.0
2011-04-14 12:10:00,93.51,93.63,93.44,93.57,29600.0,71.1632,71.2545,71.1099,71.2088,29600.0
2011-04-14 12:20:00,93.55,93.78,93.53,93.76,50500.0,71.1936,71.3686,71.1784,71.3534,50500.0
2011-04-14 12:30:00,93.75,93.81,93.66,93.71,30400.0,71.3458,71.3915,71.2773,71.3154,30400.0
2011-04-14 12:40:00,93.7,93.71,93.44,93.47,39000.0,71.3078,71.3154,71.1099,71.1327,39000.0
2011-04-14 12:50:00,93.47,93.7,93.42,93.56,42300.0,71.1327,71.3078,71.0947,71.2012,42300.0
2011-04-14 13:00:00,93.59,93.72,93.49,93.52,21000.0,71.2241,71.323,71.1479,71.1708,21000.0
2011-04-14 13:10:00,93.52,93.57,93.42,93.44,26500.0,71.1708,71.2088,71.0947,71.1099,26500.0
2011-04-14 13:20:00,93.46,93.51,93.32,93.44,51500.0,71.1251,71.1632,71.0186,71.1099,51500.0
2011-04-14 13:30:00,93.45,93.53,93.39,93.46,28100.0,71.1175,71.1784,71.0718,71.1251,28100.0
2011-04-14 13:40:00,93.46,93.49,93.35,93.42,45600.0,71.1251,71.1479,71.0414,71.0947,45600.0
2011-04-14 13:50:00,93.41,93.43,93.25,93.27,26600.0,71.0871,71.1023,70.9653,70.9805,26600.0
2011-04-14 14:00:00,93.28,93.55,93.28,93.55,57800.0,70.9881,71.1936,70.9881,71.1936,57800.0
2011-04-14 14:10:00,93.56,93.66,93.53,93.59,28700.0,71.2012,71.2773,71.1784,71.2241,28700.0
2011-04-14 14:20:00,93.6,93.73,93.56,93.58,46600.0,71.2317,71.3306,71.2012,71.2164,46600.0
2011-04-14 14:30:00,93.59,93.78,93.59,93.65,55100.0,71.2241,71.3686,71.2241,71.2697,55100.0
2011-04-14 14:40:00,93.65,93.7,93.52,93.56,39900.0,71.2697,71.3078,71.1708,71.2012,39900.0
2011-04-14 14:50:00,93.58,93.81,93.58,93.76,46900.0,71.2164,71.3915,71.2164,71.3534,46900.0
2011-04-14 15:00:00,93.75,93.94,93.69,93.92,74700.0,71.3458,71.4904,71.3002,71.4752,74700.0
2011-04-14 15:10:00,93.91,94.1,93.8,94.06,71500.0,71.4676,71.6122,71.3839,71.5817,71500.0
2011-04-14 15:20:00,94.05,94.22,94.02,94.12,108100.0,71.5741,71.7035,71.5513,71.6274,108100.0
2011-04-14 15:30:00,94.13,94.34,94.02,94.3,163000.0,71.635,71.7948,71.5513,71.7644,163000.0
2011-04-14 15:40:00,94.28,94.37,94.08,94.18,184100.0,71.7492,71.8176,71.597,71.6731,184100.0
2011-04-14 15:50:00,94.18,94.29,94.12,94.23,174000.0,71.6731,71.7568,71.6274,71.7111,174000.0
2011-04-15 09:30:00,94.32,94.49,93.36,93.4,386400.0,71.7796,71.909,71.049,71.0795,386400.0
2011-04-15 09:40:00,93.42,93.59,93.19,93.37,171700.0,71.0947,71.2241,70.9196,71.0566,171700.0
2011-04-15 09:50:00,93.4,93.91,93.34,93.67,106000.0,71.0795,71.4676,71.0338,71.2849,106000.0
2011-04-15 10:00:00,93.7,94.17,93.68,93.95,112100.0,71.3078,71.6654,71.2925,71.498,112100.0
2011-04-15 10:10:00,93.95,94.01,93.61,93.62,238500.0,71.498,71.5437,71.2393,71.2469,238500.0
2011-04-15 10:20:00,93.6,93.74,93.5,93.55,181100.0,71.2317,71.3382,71.1556,71.1936,181100.0
2011-04-15 10:30:00,93.57,93.75,93.23,93.3,155200.0,71.2088,71.3458,70.9501,71.0034,155200.0
2011-04-15 10:40:00,93.3,93.48,93.3,93.43,91300.0,71.0034,71.1403,71.0034,71.1023,91300.0
2011-04-15 10:50:00,93.42,93.67,93.42,93.48,121300.0,71.0947,71.2849,71.0947,71.1403,121300.0
2011-04-15 11:00:00,93.5,93.58,93.38,93.44,77500.0,71.1556,71.2164,71.0642,71.1099,77500.0
2011-04-15 11:10:00,93.44,93.55,93.23,93.37,59000.0,71.1099,71.1936,70.9501,71.0566,59000.0
2011-04-15 11:20:00,93.37,93.67,93.37,93.67,91200.0,71.0566,71.2849,71.0566,71.2849,91200.0
2011-04-15 11:30:00,93.66,93.68,93.52,93.56,64300.0,71.2773,71.2925,71.1708,71.2012,64300.0
2011-04-15 11:40:00,93.55,93.56,93.41,93.45,59400.0,71.1936,71.2012,71.0871,71.1175,59400.0
2011-04-15 11:50:00,93.46,93.54,93.44,93.47,62200.0,71.1251,71.186,71.1099,71.1327,62200.0
2011-04-15 12:00:00,93.45,93.53,93.32,93.53,62800.0,71.1175,71.1784,71.0186,71.1784,62800.0
2011-04-15 12:10:00,93.53,93.72,93.53,93.65,57100.0,71.1784,71.323,71.1784,71.2697,57100.0
2011-04-15 12:20:00,93.67,93.73,93.58,93.65,69400.0,71.2849,71.3306,71.2164,71.2697,69400.0
2011-04-15 12:30:00,93.6,93.73,93.57,93.69,38600.0,71.2317,71.3306,71.2088,71.3002,38600.0
2011-04-15 12:40:00,93.68,93.76,93.62,93.62,40200.0,71.2925,71.3534,71.2469,71.2469,40200.0
2011-04-15 12:50:00,93.61,93.72,93.6,93.65,39000.0,71.2393,71.323,71.2317,71.2697,39000.0
2011-04-15 13:00:00,93.66,93.73,93.59,93.61,31500.0,71.2773,71.3306,71.2241,71.2393,31500.0
2011-04-15 13:10:00,93.61,93.67,93.57,93.63,63300.0,71.2393,71.2849,71.2088,71.2545,63300.0
2011-04-15 13:20:00,93.63,93.65,93.54,93.56,59300.0,71.2545,71.2697,71.186,71.2012,59300.0
2011-04-15 13:30:00,93.54,93.73,93.54,93.71,47800.0,71.186,71.3306,71.186,71.3154,47800.0
2011-04-15 13:40:00,93.72,93.93,93.69,93.93,72600.0,71.323,71.4828,71.3002,71.4828,72600.0
2011-04-15 13:50:00,93.93,93.98,93.82,93.82,83300.0,71.4828,71.5209,71.3991,71.3991,83300.0
2011-04-15 14:00:00,93.83,94.04,93.83,94.0,54700.0,71.4067,71.5665,71.4067,71.5361,54700.0
2011-04-15 14:10:00,94.0,94.07,93.98,94.02,41700.0,71.5361,71.5893,71.5209,71.5513,41700.0
2011-04-15 14:20:00,94.02,94.1,93.91,93.91,47500.0,71.5513,71.6122,71.4676,71.4676,47500.0
2011-04-15 14:30:00,93.91,94.14,93.91,94.06,36800.0,71.4676,71.6426,71.4676,71.5817,36800.0
2011-04-15 14:40:00,94.05,94.06,93.87,93.89,148100.0,71.5741,71.5817,71.4371,71.4524,148100.0
2011-04-15 14:50:00,93.89,94.01,93.76,94.01,68000.0,71.4524,71.5437,71.3534,71.5437,68000.0
2011-04-15 15:00:00,94.0,94.03,93.81,93.86,76900.0,71.5361,71.5589,71.3915,71.4295,76900.0
2011-04-15 15:10:00,93.83,93.85,93.65,93.84,57100.0,71.4067,71.4219,71.2697,71.4143,57100.0
2011-04-15 15:20:00,93.82,93.83,93.67,93.79,74500.0,71.3991,71.4067,71.2849,71.3763,74500.0
2011-04-15 15:30:00,93.79,93.85,93.7,93.77,90100.0,71.3763,71.4219,71.3078,71.361,90100.0
2011-04-15 15:40:00,93.76,93.87,93.71,93.81,133800.0,71.3534,71.4371,71.3154,71.3915,133800.0
2011-04-15 15:50:00,93.8,93.85,93.69,93.76,273600.0,71.3839,71.4219,71.3002,71.3534,273600.0
2011-04-18 09:30:00,92.53,92.53,91.1,91.54,318800.0,70.4174,70.4174,69.3291,69.664,318800.0
2011-04-18 09:40:00,91.49,91.91,91.48,91.78,275900.0,69.6259,69.9455,69.6183,69.8466,275900.0
2011-04-18 09:50:00,91.79,91.96,91.5,91.59,152900.0,69.8542,69.9836,69.6335,69.702,152900.0
2011-04-18 10:00:00,91.55,91.65,90.7,91.01,178200.0,69.6716,69.7477,69.0247,69.2606,178200.0
2011-04-18 10:10:00,90.99,91.23,90.83,91.02,128300.0,69.2454,69.428,69.1236,69.2682,128300.0
2011-04-18 10:20:00,91.02,91.22,90.87,91.05,170500.0,69.2682,69.4204,69.1541,69.2911,170500.0
2011-04-18 10:30:00,91.03,91.31,90.94,91.02,149800.0,69.2758,69.4889,69.2073,69.2682,149800.0
2011-04-18 10:40:00,91.03,91.28,90.91,90.91,110400.0,69.2758,69.4661,69.1845,69.1845,110400.0
2011-04-18 10:50:00,90.9,91.1,90.75,90.75,88800.0,69.1769,69.3291,69.0627,69.0627,88800.0
2011-04-18 11:00:00,90.76,90.91,90.65,90.73,93000.0,69.0704,69.1845,68.9866,69.0475,93000.0
2011-04-18 11:10:00,90.75,90.93,90.67,90.8,91900.0,69.0627,69.1997,69.0019,69.1008,91900.0
2011-04-18 11:20:00,90.8,91.02,90.8,91.02,43300.0,69.1008,69.2682,69.1008,69.2682,43300.0
2011-04-18 11:30:00,91.01,91.17,90.93,91.12,54900.0,69.2606,69.3824,69.1997,69.3443,54900.0
2011-04-18 11:40:00,91.16,91.33,91.02,91.2,97200.0,69.3748,69.5041,69.2682,69.4052,97200.0
2011-04-18 11:50:00,91.2,91.24,91.07,91.15,83500.0,69.4052,69.4357,69.3063,69.3672,83500.0
2011-04-18 12:00:00,91.13,91.16,90.96,91.06,53300.0,69.3519,69.3748,69.2226,69.2987,53300.0
2011-04-18 12:10:00,91.07,91.21,91.05,91.06,82600.0,69.3063,69.4128,69.2911,69.2987,82600.0
2011-04-18 12:20:00,91.07,91.26,90.85,91.23,55300.0,69.3063,69.4509,69.1389,69.428,55300.0
2011-04-18 12:30:00,91.2,91.33,91.08,91.19,124500.0,69.4052,69.5041,69.3139,69.3976,124500.0
2011-04-18 12:40:00,91.19,91.22,91.05,91.1,35400.0,69.3976,69.4204,69.2911,69.3291,35400.0
2011-04-18 12:50:00,91.11,91.18,91.04,91.11,96300.0,69.3367,69.39,69.2834,69.3367,96300.0
2011-04-18 13:00:00,91.11,91.19,91.01,91.04,62800.0,69.3367,69.3976,69.2606,69.2834,62800.0
2011-04-18 13:10:00,91.03,91.08,90.98,91.04,51200.0,69.2758,69.3139,69.2378,69.2834,51200.0
2011-04-18 13:20:00,91.03,91.1,90.99,91.04,61900.0,69.2758,69.3291,69.2454,69.2834,61900.0
2011-04-18 13:30:00,91.06,91.25,91.04,91.15,50800.0,69.2987,69.4433,69.2834,69.3672,50800.0
2011-04-18 13:40:00,91.15,91.25,91.07,91.22,73700.0,69.3672,69.4433,69.3063,69.4204,73700.0
2011-04-18 13:50:00,91.19,91.42,91.19,91.38,70100.0,69.3976,69.5726,69.3976,69.5422,70100.0
2011-04-18 14:00:00,91.38,91.6,91.35,91.59,91600.0,69.5422,69.7096,69.5194,69.702,91600.0
2011-04-18 14:10:00,91.6,91.6,91.46,91.57,91600.0,69.7096,69.7096,69.6031,69.6868,91600.0
2011-04-18 14:20:00,91.59,91.6,91.54,91.59,36700.0,69.702,69.7096,69.664,69.702,36700.0
2011-04-18 14:30:00,91.57,91.77,91.52,91.77,101800.0,69.6868,69.839,69.6487,69.839,101800.0
2011-04-18 14:40:00,91.77,91.89,91.6,91.86,144600.0,69.839,69.9303,69.7096,69.9075,144600.0
2011-04-18 14:50:00,91.87,91.95,91.75,91.78,126500.0,69.9151,69.976,69.8238,69.8466,126500.0
2011-04-18 15:00:00,91.79,91.81,91.59,91.66,127100.0,69.8542,69.8694,69.702,69.7553,127100.0
2011-04-18 15:10:00,91.68,91.88,91.57,91.88,203300.0,69.7705,69.9227,69.6868,69.9227,203300.0
2011-04-18 15:20:00,91.89,91.97,91.76,91.78,104100.0,69.9303,69.9912,69.8314,69.8466,104100.0
2011-04-18 15:30:00,91.82,91.86,91.51,91.57,157300.0,69.877,69.9075,69.6411,69.6868,157300.0
2011-04-18 15:40:00,91.58,91.62,91.37,91.48,183100.0,69.6944,69.7248,69.5346,69.6183,183100.0
2011-04-18 15:50:00,91.48,91.61,91.39,91.52,213400.0,69.6183,69.7172,69.5498,69.6487,213400.0
2011-04-19 09:30:00,92.35,92.58,91.67,91.86,319600.0,70.2804,70.4554,69.7629,69.9075,319600.0
2011-04-19 09:40:00,91.86,92.38,91.86,92.3,156300.0,69.9075,70.3032,69.9075,70.2423,156300.0
2011-04-19 09:50:00,92.33,92.33,91.76,91.87,148500.0,70.2652,70.2652,69.8314,69.9151,148500.0
2011-04-19 10:00:00,91.84,92.07,91.71,91.88,136000.0,69.8923,70.0673,69.7933,69.9227,136000.0
2011-04-19 10:10:00,91.88,92.09,91.81,91.81,175200.0,69.9227,70.0825,69.8694,69.8694,175200.0
2011-04-19 10:20:00,91.81,91.97,91.64,91.9,129600.0,69.8694,69.9912,69.7401,69.9379,129600.0
2011-04-19 10:30:00,91.91,91.99,91.72,91.76,124100.0,69.9455,70.0064,69.8009,69.8314,124100.0
2011-04-19 10:40:00,91.74,91.74,91.61,91.65,90800.0,69.8162,69.8162,69.7172,69.7477,90800.0
2011-04-19 10:50:00,91.66,91.88,91.63,91.77,77500.0,69.7553,69.9227,69.7324,69.839,77500.0
2011-04-19 11:00:00,91.8,91.8,91.6,91.64,79500.0,69.8618,69.8618,69.7096,69.7401,79500.0
2011-04-19 11:10:00,91.65,91.67,91.49,91.51,102100.0,69.7477,69.7629,69.6259,69.6411,102100.0
2011-04-19 11:20:00,91.5,91.54,91.2,91.32,108400.0,69.6335,69.664,69.4052,69.4965,108400.0
2011-04-19 11:30:00,91.32,91.36,91.15,91.2,81200.0,69.4965,69.527,69.3672,69.4052,81200.0
2011-04-19 11:40:00,91.18,91.33,91.11,91.19,68900.0,69.39,69.5041,69.3367,69.3976,68900.0
2011-04-19 11:50:00,91.2,91.38,91.18,91.19,63700.0,69.4052,69.5422,69.39,69.3976,63700.0
2011-04-19 12:00:00,91.19,91.26,91.15,91.2,53700.0,69.3976,69.4509,69.3672,69.4052,53700.0
2011-04-19 12:10:00,91.21,91.26,91.07,91.07,80600.0,69.4128,69.4509,69.3063,69.3063,80600.0
2011-04-19 12:20:00,91.09,91.25,91.03,91.22,45700.0,69.3215,69.4433,69.2758,69.4204,45700.0
2011-04-19 12:30:00,91.23,91.33,91.18,91.25,57800.0,69.428,69.5041,69.39,69.4433,57800.0
2011-04-19 12:40:00,91.23,91.36,91.16,91.22,49400.0,69.428,69.527,69.3748,69.4204,49400.0
2011-04-19 12:50:00,91.24,91.43,91.22,91.36,44000.0,69.4357,69.5802,69.4204,69.527,44000.0
2011-04-19 13:00:00,91.37,91.53,91.36,91.47,55300.0,69.5346,69.6563,69.527,69.6107,55300.0
2011-04-19 13:10:00,91.47,91.62,91.45,91.56,55400.0,69.6107,69.7248,69.5955,69.6792,55400.0
2011-04-19 13:20:00,91.57,91.66,91.55,91.6,45300.0,69.6868,69.7553,69.6716,69.7096,45300.0
2011-04-19 13:30:00,91.62,91.64,91.55,91.64,34100.0,69.7248,69.7401,69.6716,69.7401,34100.0
2011-04-19 13:40:00,91.65,91.77,91.6,91.68,85700.0,69.7477,69.839,69.7096,69.7705,85700.0
2011-04-19 13:50:00,91.68,91.83,91.66,91.79,95500.0,69.7705,69.8847,69.7553,69.8542,95500.0
2011-04-19 14:00:00,91.8,91.8,91.67,91.74,43000.0,69.8618,69.8618,69.7629,69.8162,43000.0
2011-04-19 14:10:00,91.75,91.81,91.67,91.73,58300.0,69.8238,69.8694,69.7629,69.8086,58300.0
2011-04-19 14:20:00,91.72,91.78,91.68,91.72,29900.0,69.8009,69.8466,69.7705,69.8009,29900.0
2011-04-19 14:30:00,91.73,91.82,91.67,91.81,43300.0,69.8086,69.877,69.7629,69.8694,43300.0
2011-04-19 14:40:00,91.82,91.94,91.77,91.77,62600.0,69.877,69.9684,69.839,69.839,62600.0
2011-04-19 14:50:00,91.78,91.9,91.68,91.87,61100.0,69.8466,69.9379,69.7705,69.9151,61100.0
2011-04-19 15:00:00,91.85,92.2,91.85,92.15,76100.0,69.8999,70.1662,69.8999,70.1282,76100.0
2011-04-19 15:10:00,92.14,92.32,92.08,92.3,76500.0,70.1206,70.2576,70.0749,70.2423,76500.0
2011-04-19 15:20:00,92.3,92.42,92.24,92.29,104500.0,70.2423,70.3337,70.1967,70.2347,104500.0
2011-04-19 15:30:00,92.28,92.35,92.2,92.34,78700.0,70.2271,70.2804,70.1662,70.2728,78700.0
2011-04-19 15:40:00,92.33,92.39,92.25,92.31,127800.0,70.2652,70.3108,70.2043,70.2499,127800.0
2011-04-19 15:50:00,92.32,92.43,92.29,92.37,185600.0,70.2576,70.3413,70.2347,70.2956,185600.0
2011-04-20 09:30:00,94.44,94.48,93.86,94.0,321800.0,71.8709,71.9014,71.4295,71.5361,321800.0
2011-04-20 09:40:00,94.01,94.09,93.78,94.04,135700.0,71.5437,71.6046,71.3686,71.5665,135700.0
2011-04-20 09:50:00,94.06,94.09,93.74,93.9,144500.0,71.5817,71.6046,71.3382,71.46,144500.0
2011-04-20 10:00:00,93.93,94.28,93.89,94.21,122400.0,71.4828,71.7492,71.4524,71.6959,122400.0
2011-04-20 10:10:00,94.2,94.64,94.19,94.49,150400.0,71.6883,72.0231,71.6807,71.909,150400.0
2011-04-20 10:20:00,94.51,94.6,94.32,94.52,111400.0,71.9242,71.9927,71.7796,71.9318,111400.0
2011-04-20 10:30:00,94.53,94.57,94.2,94.3,86300.0,71.9394,71.9699,71.6883,71.7644,86300.0
2011-04-20 10:40:00,94.3,94.35,94.02,94.09,96900.0,71.7644,71.8024,71.5513,71.6046,96900.0
2011-04-20 10:50:00,94.1,94.29,94.03,94.28,90500.0,71.6122,71.7568,71.5589,71.7492,90500.0
2011-04-20 11:00:00,94.28,94.44,94.2,94.36,102000.0,71.7492,71.8709,71.6883,71.81,102000.0
2011-04-20 11:10:00,94.35,94.45,94.22,94.22,80800.0,71.8024,71.8785,71.7035,71.7035,80800.0
2011-04-20 11:20:00,94.25,94.28,94.1,94.27,54400.0,71.7263,71.7492,71.6122,71.7415,54400.0
2011-04-20 11:30:00,94.26,94.37,94.22,94.28,36100.0,71.7339,71.8176,71.7035,71.7492,36100.0
2011-04-20 11:40:00,94.28,94.52,94.27,94.5,94900.0,71.7492,71.9318,71.7415,71.9166,94900.0
2011-04-20 11:50:00,94.5,94.5,94.36,94.4,60000.0,71.9166,71.9166,71.81,71.8405,60000.0
2011-04-20 12:00:00,94.4,94.43,94.21,94.24,57200.0,71.8405,71.8633,71.6959,71.7187,57200.0
2011-04-20 12:10:00,94.24,94.29,94.1,94.1,43100.0,71.7187,71.7568,71.6122,71.6122,43100.0
2011-04-20 12:20:00,94.1,94.15,93.75,93.75,104600.0,71.6122,71.6502,71.3458,71.3458,104600.0
2011-04-20 12:30:00,93.75,93.94,93.75,93.9,110600.0,71.3458,71.4904,71.3458,71.46,110600.0
2011-04-20 12:40:00,93.91,93.93,93.5,93.51,80300.0,71.4676,71.4828,71.1556,71.1632,80300.0
2011-04-20 12:50:00,93.52,93.58,93.44,93.52,84200.0,71.1708,71.2164,71.1099,71.1708,84200.0
2011-04-20 13:00:00,93.53,93.74,93.45,93.68,72300.0,71.1784,71.3382,71.1175,71.2925,72300.0
2011-04-20 13:10:00,93.68,93.77,93.6,93.66,61100.0,71.2925,71.361,71.2317,71.2773,61100.0
2011-04-20 13:20:00,93.67,93.71,93.52,93.64,39400.0,71.2849,71.3154,71.1708,71.2621,39400.0
2011-04-20 13:30:00,93.64,93.75,93.54,93.74,41300.0,71.2621,71.3458,71.186,71.3382,41300.0
2011-04-20 13:40:00,93.74,93.81,93.65,93.68,51100.0,71.3382,71.3915,71.2697,71.2925,51100.0
2011-04-20 13:50:00,93.69,93.79,93.64,93.66,44700.0,71.3002,71.3763,71.2621,71.2773,44700.0
2011-04-20 14:00:00,93.67,93.67,93.41,93.42,33100.0,71.2849,71.2849,71.0871,71.0947,33100.0
2011-04-20 14:10:00,93.43,93.69,93.39,93.69,53500.0,71.1023,71.3002,71.0718,71.3002,53500.0
2011-04-20 14:20:00,93.69,93.79,93.62,93.71,52300.0,71.3002,71.3763,71.2469,71.3154,52300.0
2011-04-20 14:30:00,93.73,93.89,93.69,93.84,54300.0,71.3306,71.4524,71.3002,71.4143,54300.0
2011-04-20 14:40:00,93.84,93.91,93.79,93.86,60900.0,71.4143,71.4676,71.3763,71.4295,60900.0
2011-04-20 14:50:00,93.86,93.88,93.73,93.74,44900.0,71.4295,71.4447,71.3306,71.3382,44900.0
2011-04-20 15:00:00,93.74,93.81,93.7,93.75,55800.0,71.3382,71.3915,71.3078,71.3458,55800.0
2011-04-20 15:10:00,93.73,93.81,93.66,93.67,63400.0,71.3306,71.3915,71.2773,71.2849,63400.0
2011-04-20 15:20:00,93.66,93.81,93.64,93.81,128900.0,71.2773,71.3915,71.2621,71.3915,128900.0
2011-04-20 15:30:00,93.8,93.83,93.65,93.79,149600.0,71.3839,71.4067,71.2697,71.3763,149600.0
2011-04-20 15:40:00,93.8,93.94,93.77,93.88,121100.0,71.3839,71.4904,71.361,71.4447,121100.0
2011-04-20 15:50:00,93.88,93.94,93.81,93.9,193200.0,71.4447,71.4904,71.3915,71.46,193200.0
2011-04-21 09:30:00,94.58,94.95,94.02,94.9,155200.0,71.9775,72.259,71.5513,72.221,155200.0
2011-04-21 09:40:00,94.97,94.97,94.31,94.42,78700.0,72.2743,72.2743,71.772,71.8557,78700.0
2011-04-21 09:50:00,94.44,94.71,94.35,94.61,57700.0,71.8709,72.0764,71.8024,72.0003,57700.0
2011-04-21 10:00:00,94.59,94.6,94.2,94.55,125200.0,71.9851,71.9927,71.6883,71.9546,125200.0
2011-04-21 10:10:00,94.54,94.63,94.36,94.63,62400.0,71.947,72.0155,71.81,72.0155,62400.0
2011-04-21 10:20:00,94.63,94.87,94.63,94.75,103500.0,72.0155,72.1982,72.0155,72.1068,103500.0
2011-04-21 10:30:00,94.75,94.75,94.41,94.45,56900.0,72.1068,72.1068,71.8481,71.8785,56900.0
2011-04-21 10:40:00,94.48,94.7,94.43,94.59,38600.0,71.9014,72.0688,71.8633,71.9851,38600.0
2011-04-21 10:50:00,94.57,94.72,94.5,94.65,74800.0,71.9699,72.084,71.9166,72.0307,74800.0
2011-04-21 11:00:00,94.67,94.8,94.58,94.75,47500.0,72.046,72.1449,71.9775,72.1068,47500.0
2011-04-21 11:10:00,94.71,94.95,94.68,94.86,42100.0,72.0764,72.259,72.0536,72.1906,42100.0
2011-04-21 11:20:00,94.86,94.95,94.79,94.93,66200.0,72.1906,72.259,72.1373,72.2438,66200.0
2011-04-21 11:30:00,94.93,94.97,94.79,94.92,52300.0,72.2438,72.2743,72.1373,72.2362,52300.0
2011-04-21 11:40:00,94.93,95.0,94.91,94.98,97200.0,72.2438,72.2971,72.2286,72.2819,97200.0
2011-04-21 11:50:00,94.98,95.04,94.87,94.98,108500.0,72.2819,72.3275,72.1982,72.2819,108500.0
2011-04-21 12:00:00,94.98,95.05,94.93,94.99,55100.0,72.2819,72.3351,72.2438,72.2895,55100.0
2011-04-21 12:10:00,94.99,95.01,94.9,94.97,26300.0,72.2895,72.3047,72.221,72.2743,26300.0
2011-04-21 12:20:00,94.98,95.18,94.96,95.1,62100.0,72.2819,72.4341,72.2667,72.3732,62100.0
2011-04-21 12:30:00,95.1,95.2,95.05,95.12,51500.0,72.3732,72.4493,72.3351,72.3884,51500.0
2011-04-21 12:40:00,95.14,95.25,95.13,95.24,60000.0,72.4036,72.4873,72.396,72.4797,60000.0
2011-04-21 12:50:00,95.24,95.28,95.19,95.21,87500.0,72.4797,72.5102,72.4417,72.4569,87500.0
2011-04-21 13:00:00,95.2,95.23,95.11,95.11,31900.0,72.4493,72.4721,72.3808,72.3808,31900.0
2011-04-21 13:10:00,95.1,95.32,95.1,95.3,45000.0,72.3732,72.5406,72.3732,72.5254,45000.0
2011-04-21 13:20:00,95.3,95.31,95.15,95.25,26800.0,72.5254,72.533,72.4112,72.4873,26800.0
2011-04-21 13:30:00,95.25,95.27,95.1,95.1,38100.0,72.4873,72.5026,72.3732,72.3732,38100.0
2011-04-21 13:40:00,95.1,95.31,95.07,95.3,87900.0,72.3732,72.533,72.3504,72.5254,87900.0
2011-04-21 13:50:00,95.3,95.37,95.21,95.21,72100.0,72.5254,72.5787,72.4569,72.4569,72100.0
2011-04-21 14:00:00,95.21,95.22,95.03,95.08,55100.0,72.4569,72.4645,72.3199,72.358,55100.0
2011-04-21 14:10:00,95.08,95.1,95.0,95.0,59200.0,72.358,72.3732,72.2971,72.2971,59200.0
2011-04-21 14:20:00,95.0,95.15,94.98,95.15,59000.0,72.2971,72.4112,72.2819,72.4112,59000.0
2011-04-21 14:30:00,95.14,95.25,95.14,95.23,75800.0,72.4036,72.4873,72.4036,72.4721,75800.0
2011-04-21 14:40:00,95.23,95.24,95.13,95.16,53400.0,72.4721,72.4797,72.396,72.4189,53400.0
2011-04-21 14:50:00,95.17,95.25,95.13,95.16,58300.0,72.4265,72.4873,72.396,72.4189,58300.0
2011-04-21 15:00:00,95.16,95.17,95.04,95.07,57000.0,72.4189,72.4265,72.3275,72.3504,57000.0
2011-04-21 15:10:00,95.06,95.08,94.95,94.97,51600.0,72.3428,72.358,72.259,72.2743,51600.0
2011-04-21 15:20:00,94.98,95.06,94.95,94.96,74500.0,72.2819,72.3428,72.259,72.2667,74500.0
2011-04-21 15:30:00,94.98,95.13,94.95,95.1,90700.0,72.2819,72.396,72.259,72.3732,90700.0
2011-04-21 15:40:00,95.11,95.25,95.04,95.23,187200.0,72.3808,72.4873,72.3275,72.4721,187200.0
2011-04-21 15:50:00,95.23,95.25,95.15,95.24,183700.0,72.4721,72.4873,72.4112,72.4797,183700.0
2011-04-25 09:30:00,95.2,95.5,95.0,95.45,114400.0,72.4493,72.6776,72.2971,72.6396,114400.0
2011-04-25 09:40:00,95.46,95.5,95.17,95.42,86500.0,72.6472,72.6776,72.4265,72.6167,86500.0
2011-04-25 09:50:00,95.39,95.47,95.18,95.38,55800.0,72.5939,72.6548,72.4341,72.5863,55800.0
2011-04-25 10:00:00,95.38,95.49,95.06,95.08,92700.0,72.5863,72.67,72.3428,72.358,92700.0
2011-04-25 10:10:00,95.11,95.22,95.01,95.11,80900.0,72.3808,72.4645,72.3047,72.3808,80900.0
2011-04-25 10:20:00,95.1,95.1,94.68,94.74,102400.0,72.3732,72.3732,72.0536,72.0992,102400.0
2011-04-25 10:30:00,94.73,94.86,94.6,94.77,74200.0,72.0916,72.1906,71.9927,72.1221,74200.0
2011-04-25 10:40:00,94.77,94.86,94.65,94.76,57200.0,72.1221,72.1906,72.0307,72.1144,57200.0
2011-04-25 10:50:00,94.79,94.82,94.27,94.32,115900.0,72.1373,72.1601,71.7415,71.7796,115900.0
2011-04-25 11:00:00,94.32,94.4,94.2,94.34,58200.0,71.7796,71.8405,71.6883,71.7948,58200.0
2011-04-25 11:10:00,94.34,94.5,94.33,94.5,51600.0,71.7948,71.9166,71.7872,71.9166,51600.0
2011-04-25 11:20:00,94.5,94.51,94.36,94.47,38500.0,71.9166,71.9242,71.81,71.8938,38500.0
2011-04-25 11:30:00,94.46,94.67,94.45,94.67,35200.0,71.8861,72.046,71.8785,72.046,35200.0
2011-04-25 11:40:00,94.67,94.72,94.52,94.54,38200.0,72.046,72.084,71.9318,71.947,38200.0
2011-04-25 11:50:00,94.56,94.62,94.51,94.57,26600.0,71.9622,72.0079,71.9242,71.9699,26600.0
2011-04-25 12:00:00,94.56,94.7,94.53,94.58,31300.0,71.9622,72.0688,71.9394,71.9775,31300.0
2011-04-25 12:10:00,94.59,94.66,94.52,94.55,17300.0,71.9851,72.0383,71.9318,71.9546,17300.0
2011-04-25 12:20:00,94.55,94.61,94.5,94.6,31600.0,71.9546,72.0003,71.9166,71.9927,31600.0
2011-04-25 12:30:00,94.59,94.69,94.56,94.69,18100.0,71.9851,72.0612,71.9622,72.0612,18100.0
2011-04-25 12:40:00,94.69,94.7,94.52,94.6,21400.0,72.0612,72.0688,71.9318,71.9927,21400.0
2011-04-25 12:50:00,94.58,94.64,94.5,94.54,19400.0,71.9775,72.0231,71.9166,71.947,19400.0
2011-04-25 13:00:00,94.53,94.56,94.5,94.51,15700.0,71.9394,71.9622,71.9166,71.9242,15700.0
2011-04-25 13:10:00,94.52,94.56,94.46,94.51,16000.0,71.9318,71.9622,71.8861,71.9242,16000.0
2011-04-25 13:20:00,94.51,94.56,94.48,94.49,13500.0,71.9242,71.9622,71.9014,71.909,13500.0
2011-04-25 13:30:00,94.5,94.71,94.48,94.67,40800.0,71.9166,72.0764,71.9014,72.046,40800.0
2011-04-25 13:40:00,94.66,94.67,94.59,94.59,11900.0,72.0383,72.046,71.9851,71.9851,11900.0
2011-04-25 13:50:00,94.6,94.66,94.54,94.59,36900.0,71.9927,72.0383,71.947,71.9851,36900.0
2011-04-25 14:00:00,94.6,94.78,94.58,94.72,30600.0,71.9927,72.1297,71.9775,72.084,30600.0
2011-04-25 14:10:00,94.73,94.8,94.71,94.71,16800.0,72.0916,72.1449,72.0764,72.0764,16800.0
2011-04-25 14:20:00,94.73,94.76,94.69,94.72,23600.0,72.0916,72.1144,72.0612,72.084,23600.0
2011-04-25 14:30:00,94.72,94.77,94.68,94.72,68100.0,72.084,72.1221,72.0536,72.084,68100.0
2011-04-25 14:40:00,94.71,94.77,94.68,94.74,36000.0,72.0764,72.1221,72.0536,72.0992,36000.0
2011-04-25 14:50:00,94.73,94.82,94.72,94.79,30100.0,72.0916,72.1601,72.084,72.1373,30100.0
2011-04-25 15:00:00,94.78,94.78,94.7,94.76,32200.0,72.1297,72.1297,72.0688,72.1144,32200.0
2011-04-25 15:10:00,94.76,94.78,94.69,94.77,50100.0,72.1144,72.1297,72.0612,72.1221,50100.0
2011-04-25 15:20:00,94.77,94.79,94.69,94.77,26100.0,72.1221,72.1373,72.0612,72.1221,26100.0
2011-04-25 15:30:00,94.77,94.8,94.72,94.75,48400.0,72.1221,72.1449,72.084,72.1068,48400.0
2011-04-25 15:40:00,94.76,94.82,94.68,94.77,49600.0,72.1144,72.1601,72.0536,72.1221,49600.0
2011-04-25 15:50:00,94.77,94.77,94.66,94.74,114300.0,72.1221,72.1221,72.0383,72.0992,114300.0
2011-04-26 09:30:00,96.54,96.85,96.05,96.34,505300.0,73.4691,73.705,73.0962,73.3169,505300.0
2011-04-26 09:40:00,96.34,97.0,96.03,96.85,248300.0,73.3169,73.8191,73.0809,73.705,248300.0
2011-04-26 09:50:00,96.86,97.5,96.85,97.34,364800.0,73.7126,74.1996,73.705,74.0779,364800.0
2011-04-26 10:00:00,97.31,97.56,97.05,97.07,208900.0,74.0551,74.2453,73.8572,73.8724,208900.0
2011-04-26 10:10:00,97.06,97.12,96.86,96.96,129300.0,73.8648,73.9105,73.7126,73.7887,129300.0
2011-04-26 10:20:00,96.99,97.2,96.98,97.11,173400.0,73.8115,73.9713,73.8039,73.9028,173400.0
2011-04-26 10:30:00,97.11,97.39,97.07,97.29,157000.0,73.9028,74.1159,73.8724,74.0398,157000.0
2011-04-26 10:40:00,97.29,97.33,97.14,97.17,126500.0,74.0398,74.0703,73.9257,73.9485,126500.0
2011-04-26 10:50:00,97.17,97.23,97.14,97.19,157400.0,73.9485,73.9942,73.9257,73.9637,157400.0
2011-04-26 11:00:00,97.2,97.39,97.06,97.07,146000.0,73.9713,74.1159,73.8648,73.8724,146000.0
2011-04-26 11:10:00,97.07,97.28,97.06,97.17,63100.0,73.8724,74.0322,73.8648,73.9485,63100.0
2011-04-26 11:20:00,97.18,97.25,97.13,97.2,50600.0,73.9561,74.0094,73.9181,73.9713,50600.0
2011-04-26 11:30:00,97.22,97.28,97.18,97.24,107700.0,73.9866,74.0322,73.9561,74.0018,107700.0
2011-04-26 11:40:00,97.24,97.26,97.21,97.23,83400.0,74.0018,74.017,73.979,73.9942,83400.0
2011-04-26 11:50:00,97.25,97.75,97.22,97.74,197300.0,74.0094,74.3899,73.9866,74.3823,197300.0
2011-04-26 12:00:00,97.74,97.78,97.51,97.63,124000.0,74.3823,74.4127,74.2073,74.2986,124000.0
2011-04-26 12:10:00,97.63,97.73,97.51,97.53,59800.0,74.2986,74.3747,74.2073,74.2225,59800.0
2011-04-26 12:20:00,97.53,97.62,97.47,97.52,70300.0,74.2225,74.291,74.1768,74.2149,70300.0
2011-04-26 12:30:00,97.52,97.65,97.46,97.63,72800.0,74.2149,74.3138,74.1692,74.2986,72800.0
2011-04-26 12:40:00,97.62,97.66,97.47,97.65,74300.0,74.291,74.3214,74.1768,74.3138,74300.0
2011-04-26 12:50:00,97.65,97.77,97.6,97.64,66300.0,74.3138,74.4051,74.2758,74.3062,66300.0
2011-04-26 13:00:00,97.64,97.68,97.32,97.35,57800.0,74.3062,74.3366,74.0627,74.0855,57800.0
2011-04-26 13:10:00,97.32,97.38,97.25,97.36,27300.0,74.0627,74.1083,74.0094,74.0931,27300.0
2011-04-26 13:20:00,97.35,97.42,97.24,97.28,62200.0,74.0855,74.1388,74.0018,74.0322,62200.0
2011-04-26 13:30:00,97.28,97.28,97.06,97.08,62900.0,74.0322,74.0322,73.8648,73.88,62900.0
2011-04-26 13:40:00,97.09,97.11,96.93,96.99,49600.0,73.8876,73.9028,73.7659,73.8115,49600.0
2011-04-26 13:50:00,97.0,97.2,97.0,97.17,45700.0,73.8191,73.9713,73.8191,73.9485,45700.0
2011-04-26 14:00:00,97.18,97.18,96.97,97.09,50500.0,73.9561,73.9561,73.7963,73.8876,50500.0
2011-04-26 14:10:00,97.1,97.13,96.97,97.1,67400.0,73.8952,73.9181,73.7963,73.8952,67400.0
2011-04-26 14:20:00,97.12,97.15,97.02,97.09,41100.0,73.9105,73.9333,73.8344,73.8876,41100.0
2011-04-26 14:30:00,97.1,97.28,97.09,97.17,45100.0,73.8952,74.0322,73.8876,73.9485,45100.0
2011-04-26 14:40:00,97.16,97.28,97.14,97.18,50700.0,73.9409,74.0322,73.9257,73.9561,50700.0
2011-04-26 14:50:00,97.17,97.19,97.08,97.12,74600.0,73.9485,73.9637,73.88,73.9105,74600.0
2011-04-26 15:00:00,97.12,97.17,97.08,97.15,81800.0,73.9105,73.9485,73.88,73.9333,81800.0
2011-04-26 15:10:00,97.17,97.25,97.14,97.16,90400.0,73.9485,74.0094,73.9257,73.9409,90400.0
2011-04-26 15:20:00,97.16,97.16,96.97,96.99,65800.0,73.9409,73.9409,73.7963,73.8115,65800.0
2011-04-26 15:30:00,96.99,97.06,96.86,96.86,105500.0,73.8115,73.8648,73.7126,73.7126,105500.0
2011-04-26 15:40:00,96.87,97.08,96.85,96.95,131000.0,73.7202,73.88,73.705,73.7811,131000.0
2011-04-26 15:50:00,96.95,97.0,96.82,96.97,210500.0,73.7811,73.8191,73.6822,73.7963,210500.0
2011-04-27 09:30:00,97.08,97.26,96.35,96.44,255600.0,73.88,74.017,73.3245,73.393,255600.0
2011-04-27 09:40:00,96.43,96.53,96.03,96.27,105700.0,73.3854,73.4615,73.0809,73.2636,105700.0
2011-04-27 09:50:00,96.28,96.29,95.96,95.96,106800.0,73.2712,73.2788,73.0277,73.0277,106800.0
2011-04-27 10:00:00,95.96,95.97,95.07,95.13,164800.0,73.0277,73.0353,72.3504,72.396,164800.0
2011-04-27 10:10:00,95.12,95.23,94.78,95.03,129800.0,72.3884,72.4721,72.1297,72.3199,129800.0
2011-04-27 10:20:00,95.05,95.3,94.93,95.15,80400.0,72.3351,72.5254,72.2438,72.4112,80400.0
2011-04-27 10:30:00,95.14,95.24,95.04,95.23,124700.0,72.4036,72.4797,72.3275,72.4721,124700.0
2011-04-27 10:40:00,95.24,95.3,94.99,95.01,111400.0,72.4797,72.5254,72.2895,72.3047,111400.0
2011-04-27 10:50:00,95.0,95.0,94.65,94.71,118300.0,72.2971,72.2971,72.0307,72.0764,118300.0
2011-04-27 11:00:00,94.72,95.1,94.71,95.03,77200.0,72.084,72.3732,72.0764,72.3199,77200.0
2011-04-27 11:10:00,95.03,95.32,94.96,95.15,91300.0,72.3199,72.5406,72.2667,72.4112,91300.0
2011-04-27 11:20:00,95.18,95.46,95.15,95.44,89400.0,72.4341,72.6472,72.4112,72.6319,89400.0
2011-04-27 11:30:00,95.43,95.43,95.32,95.32,51100.0,72.6243,72.6243,72.5406,72.5406,51100.0
2011-04-27 11:40:00,95.32,95.68,95.32,95.67,63500.0,72.5406,72.8146,72.5406,72.807,63500.0
2011-04-27 11:50:00,95.67,95.69,95.53,95.58,52900.0,72.807,72.8222,72.7004,72.7385,52900.0
2011-04-27 12:00:00,95.58,95.7,95.5,95.53,58800.0,72.7385,72.8298,72.6776,72.7004,58800.0
2011-04-27 12:10:00,95.51,95.58,95.49,95.54,26700.0,72.6852,72.7385,72.67,72.708,26700.0
2011-04-27 12:20:00,95.53,95.61,95.49,95.55,29900.0,72.7004,72.7613,72.67,72.7157,29900.0
2011-04-27 12:30:00,95.56,95.95,95.55,95.93,95800.0,72.7233,73.0201,72.7157,73.0048,95800.0
2011-04-27 12:40:00,95.91,95.94,95.76,95.83,63100.0,72.9896,73.0125,72.8755,72.9287,63100.0
2011-04-27 12:50:00,95.84,95.98,95.83,95.91,54500.0,72.9364,73.0429,72.9287,72.9896,54500.0
2011-04-27 13:00:00,95.92,96.02,95.79,96.01,63000.0,72.9972,73.0733,72.8983,73.0657,63000.0
2011-04-27 13:10:00,96.01,96.03,95.88,96.0,65500.0,73.0657,73.0809,72.9668,73.0581,65500.0
2011-04-27 13:20:00,96.0,96.11,95.94,95.94,74300.0,73.0581,73.1418,73.0125,73.0125,74300.0
2011-04-27 13:30:00,95.94,95.95,95.68,95.68,57400.0,73.0125,73.0201,72.8146,72.8146,57400.0
2011-04-27 13:40:00,95.69,96.05,95.69,95.98,41000.0,72.8222,73.0962,72.8222,73.0429,41000.0
2011-04-27 13:50:00,95.97,96.06,95.92,96.03,34700.0,73.0353,73.1038,72.9972,73.0809,34700.0
2011-04-27 14:00:00,96.04,96.13,95.91,95.96,53700.0,73.0886,73.157,72.9896,73.0277,53700.0
2011-04-27 14:10:00,95.95,96.06,95.89,95.96,89800.0,73.0201,73.1038,72.9744,73.0277,89800.0
2011-04-27 14:20:00,95.95,96.12,95.95,95.99,54100.0,73.0201,73.1494,73.0201,73.0505,54100.0
2011-04-27 14:30:00,95.99,96.28,95.99,96.24,71900.0,73.0505,73.2712,73.0505,73.2408,71900.0
2011-04-27 14:40:00,96.24,96.27,96.13,96.16,64100.0,73.2408,73.2636,73.157,73.1799,64100.0
2011-04-27 14:50:00,96.16,96.3,96.11,96.24,60800.0,73.1799,73.2864,73.1418,73.2408,60800.0
2011-04-27 15:00:00,96.25,96.36,96.23,96.3,99900.0,73.2484,73.3321,73.2332,73.2864,99900.0
2011-04-27 15:10:00,96.29,96.43,96.28,96.43,71200.0,73.2788,73.3854,73.2712,73.3854,71200.0
2011-04-27 15:20:00,96.44,96.54,96.41,96.53,51200.0,73.393,73.4691,73.3701,73.4615,51200.0
2011-04-27 15:30:00,96.53,96.93,96.53,96.93,106900.0,73.4615,73.7659,73.4615,73.7659,106900.0
2011-04-27 15:40:00,96.92,96.96,96.81,96.84,131200.0,73.7583,73.7887,73.6745,73.6974,131200.0
2011-04-27 15:50:00,96.82,96.88,96.63,96.75,174900.0,73.6822,73.7278,73.5376,73.6289,174900.0
2011-04-28 09:30:00,96.41,96.84,96.08,96.26,107800.0,73.3701,73.6974,73.119,73.256,107800.0
2011-04-28 09:40:00,96.27,96.57,96.25,96.57,35900.0,73.2636,73.4919,73.2484,73.4919,35900.0
2011-04-28 09:50:00,96.55,96.73,96.4,96.57,45100.0,73.4767,73.6137,73.3625,73.4919,45100.0
2011-04-28 10:00:00,96.56,96.57,96.41,96.49,56600.0,73.4843,73.4919,73.3701,73.431,56600.0
2011-04-28 10:10:00,96.49,96.49,96.17,96.19,62400.0,73.431,73.431,73.1875,73.2027,62400.0
2011-04-28 10:20:00,96.21,96.33,96.13,96.29,67500.0,73.2179,73.3093,73.157,73.2788,67500.0
2011-04-28 10:30:00,96.27,96.33,96.05,96.09,54600.0,73.2636,73.3093,73.0962,73.1266,54600.0
2011-04-28 10:40:00,96.09,96.13,96.03,96.06,72100.0,73.1266,73.157,73.0809,73.1038,72100.0
2011-04-28 10:50:00,96.06,96.12,95.97,96.1,65900.0,73.1038,73.1494,73.0353,73.1342,65900.0
2011-04-28 11:00:00,96.11,96.41,96.11,96.33,51200.0,73.1418,73.3701,73.1418,73.3093,51200.0
2011-04-28 11:10:00,96.32,96.44,96.18,96.2,38800.0,73.3016,73.393,73.1951,73.2103,38800.0
2011-04-28 11:20:00,96.21,96.44,96.2,96.42,64600.0,73.2179,73.393,73.2103,73.3777,64600.0
2011-04-28 11:30:00,96.4,96.55,96.23,96.24,81400.0,73.3625,73.4767,73.2332,73.2408,81400.0
2011-04-28 11:40:00,96.23,96.36,95.9,95.9,139900.0,73.2332,73.3321,72.982,72.982,139900.0
2011-04-28 11:50:00,95.93,95.99,95.86,95.86,46800.0,73.0048,73.0505,72.9516,72.9516,46800.0
2011-04-28 12:00:00,95.89,95.94,95.79,95.82,72000.0,72.9744,73.0125,72.8983,72.9211,72000.0
2011-04-28 12:10:00,95.83,95.99,95.83,95.83,37500.0,72.9287,73.0505,72.9287,72.9287,37500.0
2011-04-28 12:20:00,95.83,95.87,95.68,95.83,53000.0,72.9287,72.9592,72.8146,72.9287,53000.0
2011-04-28 12:30:00,95.82,96.05,95.81,96.04,31000.0,72.9211,73.0962,72.9135,73.0886,31000.0
2011-04-28 12:40:00,96.04,96.06,95.9,95.93,22800.0,73.0886,73.1038,72.982,73.0048,22800.0
2011-04-28 12:50:00,95.92,96.03,95.87,95.95,26900.0,72.9972,73.0809,72.9592,73.0201,26900.0
2011-04-28 13:00:00,95.95,95.99,95.82,95.82,28300.0,73.0201,73.0505,72.9211,72.9211,28300.0
2011-04-28 13:10:00,95.81,95.82,95.72,95.76,32300.0,72.9135,72.9211,72.845,72.8755,32300.0
2011-04-28 13:20:00,95.73,95.74,95.66,95.68,33600.0,72.8526,72.8602,72.7994,72.8146,33600.0
2011-04-28 13:30:00,95.68,95.74,95.58,95.63,61200.0,72.8146,72.8602,72.7385,72.7765,61200.0
2011-04-28 13:40:00,95.63,95.68,95.59,95.62,33900.0,72.7765,72.8146,72.7461,72.7689,33900.0
2011-04-28 13:50:00,95.62,95.69,95.58,95.64,59600.0,72.7689,72.8222,72.7385,72.7841,59600.0
2011-04-28 14:00:00,95.64,95.67,95.59,95.6,32000.0,72.7841,72.807,72.7461,72.7537,32000.0
2011-04-28 14:10:00,95.6,95.61,95.5,95.58,79500.0,72.7537,72.7613,72.6776,72.7385,79500.0
2011-04-28 14:20:00,95.6,95.63,95.46,95.5,78500.0,72.7537,72.7765,72.6472,72.6776,78500.0
2011-04-28 14:30:00,95.48,95.65,95.48,95.63,48000.0,72.6624,72.7918,72.6624,72.7765,48000.0
2011-04-28 14:40:00,95.64,95.72,95.58,95.65,50200.0,72.7841,72.845,72.7385,72.7918,50200.0
2011-04-28 14:50:00,95.65,95.84,95.61,95.74,64800.0,72.7918,72.9364,72.7613,72.8602,64800.0
2011-04-28 15:00:00,95.73,95.75,95.68,95.72,44100.0,72.8526,72.8679,72.8146,72.845,44100.0
2011-04-28 15:10:00,95.71,95.84,95.65,95.73,92200.0,72.8374,72.9364,72.7918,72.8526,92200.0
2011-04-28 15:20:00,95.73,95.8,95.66,95.78,57400.0,72.8526,72.9059,72.7994,72.8907,57400.0
2011-04-28 15:30:00,95.81,96.0,95.78,95.96,94300.0,72.9135,73.0581,72.8907,73.0277,94300.0
2011-04-28 15:40:00,95.97,96.1,95.91,95.97,98100.0,73.0353,73.1342,72.9896,73.0353,98100.0
2011-04-28 15:50:00,95.96,95.99,95.81,95.86,199400.0,73.0277,73.0505,72.9135,72.9516,199400.0
2011-04-29 09:30:00,96.8,96.95,96.43,96.93,191100.0,73.6669,73.7811,73.3854,73.7659,191100.0
2011-04-29 09:40:00,96.93,97.29,96.78,96.9,252200.0,73.7659,74.0398,73.6517,73.743,252200.0
2011-04-29 09:50:00,96.9,97.09,96.72,96.8,166500.0,73.743,73.8876,73.6061,73.6669,166500.0
2011-04-29 10:00:00,96.79,96.85,96.3,96.31,188200.0,73.6593,73.705,73.2864,73.294,188200.0
2011-04-29 10:10:00,96.3,96.42,96.03,96.09,177500.0,73.2864,73.3777,73.0809,73.1266,177500.0
2011-04-29 10:20:00,96.12,96.27,95.87,96.23,148900.0,73.1494,73.2636,72.9592,73.2332,148900.0
2011-04-29 10:30:00,96.25,96.33,96.03,96.05,176000.0,73.2484,73.3093,73.0809,73.0962,176000.0
2011-04-29 10:40:00,96.08,96.23,95.98,96.17,52300.0,73.119,73.2332,73.0429,73.1875,52300.0
2011-04-29 10:50:00,96.16,96.29,96.03,96.24,52400.0,73.1799,73.2788,73.0809,73.2408,52400.0
2011-04-29 11:00:00,96.23,96.34,96.19,96.26,52900.0,73.2332,73.3169,73.2027,73.256,52900.0
2011-04-29 11:10:00,96.26,96.44,96.25,96.33,92700.0,73.256,73.393,73.2484,73.3093,92700.0
2011-04-29 11:20:00,96.31,96.41,96.29,96.34,33800.0,73.294,73.3701,73.2788,73.3169,33800.0
2011-04-29 11:30:00,96.35,96.41,96.31,96.35,46200.0,73.3245,73.3701,73.294,73.3245,46200.0
2011-04-29 11:40:00,96.36,96.67,96.36,96.66,63000.0,73.3321,73.568,73.3321,73.5604,63000.0
2011-04-29 11:50:00,96.69,96.75,96.58,96.59,52400.0,73.5832,73.6289,73.4995,73.5071,52400.0
2011-04-29 12:00:00,96.58,96.65,96.53,96.58,62300.0,73.4995,73.5528,73.4615,73.4995,62300.0
2011-04-29 12:10:00,96.59,96.69,96.58,96.62,32000.0,73.5071,73.5832,73.4995,73.5299,32000.0
2011-04-29 12:20:00,96.61,96.81,96.57,96.81,51800.0,73.5223,73.6745,73.4919,73.6745,51800.0
2011-04-29 12:30:00,96.8,96.93,96.74,96.92,49300.0,73.6669,73.7659,73.6213,73.7583,49300.0
2011-04-29 12:40:00,96.91,96.98,96.89,96.92,43300.0,73.7506,73.8039,73.7354,73.7583,43300.0
2011-04-29 12:50:00,96.91,97.03,96.89,97.0,44300.0,73.7506,73.842,73.7354,73.8191,44300.0
2011-04-29 13:00:00,97.02,97.07,97.0,97.07,47100.0,73.8344,73.8724,73.8191,73.8724,47100.0
2011-04-29 13:10:00,97.05,97.12,96.99,96.99,39500.0,73.8572,73.9105,73.8115,73.8115,39500.0
2011-04-29 13:20:00,96.99,97.15,96.99,97.14,40100.0,73.8115,73.9333,73.8115,73.9257,40100.0
2011-04-29 13:30:00,97.12,97.2,97.1,97.18,45500.0,73.9105,73.9713,73.8952,73.9561,45500.0
2011-04-29 13:40:00,97.18,97.25,97.18,97.25,55200.0,73.9561,74.0094,73.9561,74.0094,55200.0
2011-04-29 13:50:00,97.24,97.4,97.19,97.24,83700.0,74.0018,74.1235,73.9637,74.0018,83700.0
2011-04-29 14:00:00,97.24,97.29,97.16,97.29,58600.0,74.0018,74.0398,73.9409,74.0398,58600.0
2011-04-29 14:10:00,97.28,97.4,97.28,97.36,62600.0,74.0322,74.1235,74.0322,74.0931,62600.0
2011-04-29 14:20:00,97.36,97.39,97.33,97.35,46300.0,74.0931,74.1159,74.0703,74.0855,46300.0
2011-04-29 14:30:00,97.35,97.39,97.3,97.37,53000.0,74.0855,74.1159,74.0474,74.1007,53000.0
2011-04-29 14:40:00,97.37,97.46,97.31,97.46,101700.0,74.1007,74.1692,74.0551,74.1692,101700.0
2011-04-29 14:50:00,97.45,97.46,97.37,97.4,74700.0,74.1616,74.1692,74.1007,74.1235,74700.0
2011-04-29 15:00:00,97.4,97.47,97.39,97.43,98700.0,74.1235,74.1768,74.1159,74.1464,98700.0
2011-04-29 15:10:00,97.44,97.47,97.38,97.4,90200.0,74.154,74.1768,74.1083,74.1235,90200.0
2011-04-29 15:20:00,97.4,97.41,97.35,97.39,83300.0,74.1235,74.1312,74.0855,74.1159,83300.0
2011-04-29 15:30:00,97.4,97.42,97.27,97.4,110900.0,74.1235,74.1388,74.0246,74.1235,110900.0
2011-04-29 15:40:00,97.4,97.55,97.38,97.49,165000.0,74.1235,74.2377,74.1083,74.192,165000.0
2011-04-29 15:50:00,97.48,97.53,97.38,97.49,237700.0,74.1844,74.2225,74.1083,74.192,237700.0
2011-05-02 09:30:00,98.22,98.3,97.73,97.75,284700.0,74.7476,74.8085,74.3747,74.3899,284700.0
2011-05-02 09:40:00,97.76,97.78,97.1,97.35,134400.0,74.3975,74.4127,73.8952,74.0855,134400.0
2011-05-02 09:50:00,97.34,97.53,97.16,97.47,68100.0,74.0779,74.2225,73.9409,74.1768,68100.0
2011-05-02 10:00:00,97.46,97.82,97.37,97.45,103800.0,74.1692,74.4432,74.1007,74.1616,103800.0
2011-05-02 10:10:00,97.43,97.91,97.34,97.77,83800.0,74.1464,74.5117,74.0779,74.4051,83800.0
2011-05-02 10:20:00,97.77,98.09,97.68,97.96,102100.0,74.4051,74.6487,74.3366,74.5497,102100.0
2011-05-02 10:30:00,97.96,98.04,97.73,97.74,126700.0,74.5497,74.6106,74.3747,74.3823,126700.0
2011-05-02 10:40:00,97.74,97.87,97.63,97.73,70900.0,74.3823,74.4812,74.2986,74.3747,70900.0
2011-05-02 10:50:00,97.71,97.71,97.52,97.7,104200.0,74.3595,74.3595,74.2149,74.3519,104200.0
2011-05-02 11:00:00,97.7,97.91,97.69,97.87,70100.0,74.3519,74.5117,74.3442,74.4812,70100.0
2011-05-02 11:10:00,97.87,97.96,97.85,97.9,79000.0,74.4812,74.5497,74.466,74.5041,79000.0
2011-05-02 11:20:00,97.91,97.96,97.82,97.85,178900.0,74.5117,74.5497,74.4432,74.466,178900.0
2011-05-02 11:30:00,97.85,97.9,97.69,97.79,87100.0,74.466,74.5041,74.3442,74.4203,87100.0
2011-05-02 11:40:00,97.79,97.79,97.58,97.59,61000.0,74.4203,74.4203,74.2605,74.2681,61000.0
2011-05-02 11:50:00,97.59,97.77,97.58,97.62,51000.0,74.2681,74.4051,74.2605,74.291,51000.0
2011-05-02 12:00:00,97.63,97.64,97.43,97.49,48300.0,74.2986,74.3062,74.1464,74.192,48300.0
2011-05-02 12:10:00,97.5,97.63,97.45,97.52,54600.0,74.1996,74.2986,74.1616,74.2149,54600.0
2011-05-02 12:20:00,97.52,97.7,96.94,97.0,156000.0,74.2149,74.3519,73.7735,73.8191,156000.0
2011-05-02 12:30:00,96.99,97.23,96.87,97.22,180200.0,73.8115,73.9942,73.7202,73.9866,180200.0
2011-05-02 12:40:00,97.22,97.38,97.06,97.07,103700.0,73.9866,74.1083,73.8648,73.8724,103700.0
2011-05-02 12:50:00,97.08,97.16,97.02,97.03,50900.0,73.88,73.9409,73.8344,73.842,50900.0
2011-05-02 13:00:00,97.04,97.09,96.96,97.03,58000.0,73.8496,73.8876,73.7887,73.842,58000.0
2011-05-02 13:10:00,97.02,97.52,97.01,97.47,71600.0,73.8344,74.2149,73.8267,74.1768,71600.0
2011-05-02 13:20:00,97.47,97.6,97.46,97.53,129100.0,74.1768,74.2758,74.1692,74.2225,129100.0
2011-05-02 13:30:00,97.54,97.6,97.46,97.57,70800.0,74.2301,74.2758,74.1692,74.2529,70800.0
2011-05-02 13:40:00,97.58,97.61,97.48,97.58,39600.0,74.2605,74.2834,74.1844,74.2605,39600.0
2011-05-02 13:50:00,97.57,97.58,97.47,97.57,53100.0,74.2529,74.2605,74.1768,74.2529,53100.0
2011-05-02 14:00:00,97.56,97.7,97.53,97.67,80900.0,74.2453,74.3519,74.2225,74.329,80900.0
2011-05-02 14:10:00,97.67,97.74,97.62,97.73,77800.0,74.329,74.3823,74.291,74.3747,77800.0
2011-05-02 14:20:00,97.73,97.81,97.52,97.7,111200.0,74.3747,74.4356,74.2149,74.3519,111200.0
2011-05-02 14:30:00,97.7,97.95,97.58,97.89,143700.0,74.3519,74.5421,74.2605,74.4964,143700.0
2011-05-02 14:40:00,97.88,97.91,97.71,97.71,86900.0,74.4888,74.5117,74.3595,74.3595,86900.0
2011-05-02 14:50:00,97.72,97.73,97.54,97.65,63700.0,74.3671,74.3747,74.2301,74.3138,63700.0
2011-05-02 15:00:00,97.64,97.71,97.54,97.66,144500.0,74.3062,74.3595,74.2301,74.3214,144500.0
2011-05-02 15:10:00,97.66,97.67,97.44,97.49,74500.0,74.3214,74.329,74.154,74.192,74500.0
2011-05-02 15:20:00,97.49,97.5,97.3,97.34,75200.0,74.192,74.1996,74.0474,74.0779,75200.0
2011-05-02 15:30:00,97.35,97.45,97.28,97.41,131100.0,74.0855,74.1616,74.0322,74.1312,131100.0
2011-05-02 15:40:00,97.4,97.41,97.16,97.34,194900.0,74.1235,74.1312,73.9409,74.0779,194900.0
2011-05-02 15:50:00,97.35,97.53,97.33,97.41,274900.0,74.0855,74.2225,74.0703,74.1312,274900.0
2011-05-03 09:30:00,97.28,97.28,95.63,96.77,304500.0,74.0322,74.0322,72.7765,73.6441,304500.0
2011-05-03 09:40:00,96.77,96.92,96.1,96.3,157600.0,73.6441,73.7583,73.1342,73.2864,157600.0
2011-05-03 09:50:00,96.3,96.75,96.28,96.5,145000.0,73.2864,73.6289,73.2712,73.4386,145000.0
2011-05-03 10:00:00,96.53,96.9,96.48,96.59,146900.0,73.4615,73.743,73.4234,73.5071,146900.0
2011-05-03 10:10:00,96.59,96.8,96.46,96.65,126900.0,73.5071,73.6669,73.4082,73.5528,126900.0
2011-05-03 10:20:00,96.65,96.7,96.34,96.39,98700.0,73.5528,73.5908,73.3169,73.3549,98700.0
2011-05-03 10:30:00,96.37,96.47,95.83,95.83,103000.0,73.3397,73.4158,72.9287,72.9287,103000.0
2011-05-03 10:40:00,95.82,95.82,95.47,95.66,137100.0,72.9211,72.9211,72.6548,72.7994,137100.0
2011-05-03 10:50:00,95.67,95.71,95.43,95.54,100700.0,72.807,72.8374,72.6243,72.708,100700.0
2011-05-03 11:00:00,95.53,95.8,95.51,95.71,116500.0,72.7004,72.9059,72.6852,72.8374,116500.0
2011-05-03 11:10:00,95.68,96.05,95.68,95.73,101600.0,72.8146,73.0962,72.8146,72.8526,101600.0
2011-05-03 11:20:00,95.74,96.2,95.74,96.15,128900.0,72.8602,73.2103,72.8602,73.1723,128900.0
2011-05-03 11:30:00,96.14,96.29,96.07,96.2,59200.0,73.1647,73.2788,73.1114,73.2103,59200.0
2011-05-03 11:40:00,96.2,96.35,96.12,96.12,54400.0,73.2103,73.3245,73.1494,73.1494,54400.0
2011-05-03 11:50:00,96.14,96.19,95.99,96.15,37600.0,73.1647,73.2027,73.0505,73.1723,37600.0
2011-05-03 12:00:00,96.16,96.32,96.12,96.15,31500.0,73.1799,73.3016,73.1494,73.1723,31500.0
2011-05-03 12:10:00,96.15,96.22,96.09,96.13,27200.0,73.1723,73.2255,73.1266,73.157,27200.0
2011-05-03 12:20:00,96.15,96.16,95.99,96.0,39500.0,73.1723,73.1799,73.0505,73.0581,39500.0
2011-05-03 12:30:00,95.99,96.04,95.85,95.85,23600.0,73.0505,73.0886,72.944,72.944,23600.0
2011-05-03 12:40:00,95.86,95.98,95.81,95.91,27000.0,72.9516,73.0429,72.9135,72.9896,27000.0
2011-05-03 12:50:00,95.9,95.9,95.65,95.66,48200.0,72.982,72.982,72.7918,72.7994,48200.0
2011-05-03 13:00:00,95.66,95.72,95.56,95.57,66300.0,72.7994,72.845,72.7233,72.7309,66300.0
2011-05-03 13:10:00,95.58,95.93,95.58,95.93,43400.0,72.7385,73.0048,72.7385,73.0048,43400.0
2011-05-03 13:20:00,95.93,95.98,95.6,95.62,30800.0,73.0048,73.0429,72.7537,72.7689,30800.0
2011-05-03 13:30:00,95.63,95.71,95.48,95.57,78000.0,72.7765,72.8374,72.6624,72.7309,78000.0
2011-05-03 13:40:00,95.56,95.59,95.36,95.41,76400.0,72.7233,72.7461,72.5711,72.6091,76400.0
2011-05-03 13:50:00,95.42,95.55,95.36,95.55,59900.0,72.6167,72.7157,72.5711,72.7157,59900.0
2011-05-03 14:00:00,95.54,95.61,95.3,95.32,89100.0,72.708,72.7613,72.5254,72.5406,89100.0
2011-05-03 14:10:00,95.32,95.37,95.2,95.34,55300.0,72.5406,72.5787,72.4493,72.5558,55300.0
2011-05-03 14:20:00,95.33,95.4,95.25,95.32,59000.0,72.5482,72.6015,72.4873,72.5406,59000.0
2011-05-03 14:30:00,95.32,95.35,95.14,95.17,81600.0,72.5406,72.5635,72.4036,72.4265,81600.0
2011-05-03 14:40:00,95.16,95.26,95.05,95.05,79400.0,72.4189,72.495,72.3351,72.3351,79400.0
2011-05-03 14:50:00,95.05,95.06,94.79,94.87,118800.0,72.3351,72.3428,72.1373,72.1982,118800.0
2011-05-03 15:00:00,94.89,95.16,94.88,95.13,80900.0,72.2134,72.4189,72.2058,72.396,80900.0
2011-05-03 15:10:00,95.13,95.17,94.92,94.93,116300.0,72.396,72.4265,72.2362,72.2438,116300.0
2011-05-03 15:20:00,94.93,95.07,94.93,95.02,119500.0,72.2438,72.3504,72.2438,72.3123,119500.0
2011-05-03 15:30:00,95.03,95.06,94.92,95.01,133100.0,72.3199,72.3428,72.2362,72.3047,133100.0
2011-05-03 15:40:00,95.01,95.06,94.89,94.96,188000.0,72.3047,72.3428,72.2134,72.2667,188000.0
2011-05-03 15:50:00,94.96,95.05,94.88,94.99,415000.0,72.2667,72.3351,72.2058,72.2895,415000.0
2011-05-04 09:30:00,95.06,95.5,94.81,95.4,178600.0,72.3428,72.6776,72.1525,72.6015,178600.0
2011-05-04 09:40:00,95.38,95.44,94.83,95.21,91700.0,72.5863,72.6319,72.1677,72.4569,91700.0
2011-05-04 09:50:00,95.21,95.22,94.34,94.47,133700.0,72.4569,72.4645,71.7948,71.8938,133700.0
2011-05-04 10:00:00,94.47,94.47,93.13,93.17,302500.0,71.8938,71.8938,70.874,70.9044,302500.0
2011-05-04 10:10:00,93.18,93.96,93.11,93.95,226300.0,70.912,71.5056,70.8588,71.498,226300.0
2011-05-04 10:20:00,93.95,93.97,93.53,93.63,103700.0,71.498,71.5132,71.1784,71.2545,103700.0
2011-05-04 10:30:00,93.63,93.76,93.55,93.6,73000.0,71.2545,71.3534,71.1936,71.2317,73000.0
2011-05-04 10:40:00,93.62,93.69,93.03,93.12,137300.0,71.2469,71.3002,70.7979,70.8664,137300.0
2011-05-04 10:50:00,93.11,93.34,93.11,93.3,118500.0,70.8588,71.0338,70.8588,71.0034,118500.0
2011-05-04 11:00:00,93.31,93.61,93.29,93.45,164500.0,71.011,71.2393,70.9957,71.1175,164500.0
2011-05-04 11:10:00,93.45,93.53,92.94,92.97,135900.0,71.1175,71.1784,70.7294,70.7522,135900.0
2011-05-04 11:20:00,92.93,92.97,92.56,92.89,166000.0,70.7218,70.7522,70.4402,70.6913,166000.0
2011-05-04 11:30:00,92.89,93.0,92.76,92.82,73300.0,70.6913,70.775,70.5924,70.6381,73300.0
2011-05-04 11:40:00,92.89,93.0,92.78,92.86,110200.0,70.6913,70.775,70.6076,70.6685,110200.0
2011-05-04 11:50:00,92.86,92.96,92.75,92.83,71000.0,70.6685,70.7446,70.5848,70.6457,71000.0
2011-05-04 12:00:00,92.84,92.86,92.55,92.62,153100.0,70.6533,70.6685,70.4326,70.4859,153100.0
2011-05-04 12:10:00,92.62,92.72,92.25,92.25,135500.0,70.4859,70.562,70.2043,70.2043,135500.0
2011-05-04 12:20:00,92.26,92.26,91.88,91.95,164500.0,70.2119,70.2119,69.9227,69.976,164500.0
2011-05-04 12:30:00,91.96,92.18,91.93,92.0,138100.0,69.9836,70.151,69.9608,70.014,138100.0
2011-05-04 12:40:00,92.0,92.04,91.72,91.94,179600.0,70.014,70.0445,69.8009,69.9684,179600.0
2011-05-04 12:50:00,91.95,92.33,91.94,92.33,125900.0,69.976,70.2652,69.9684,70.2652,125900.0
2011-05-04 13:00:00,92.32,92.64,92.31,92.54,100800.0,70.2576,70.5011,70.2499,70.425,100800.0
2011-05-04 13:10:00,92.56,92.69,92.51,92.66,93400.0,70.4402,70.5391,70.4021,70.5163,93400.0
2011-05-04 13:20:00,92.63,92.71,92.57,92.67,69400.0,70.4935,70.5544,70.4478,70.5239,69400.0
2011-05-04 13:30:00,92.67,93.11,92.66,93.05,107400.0,70.5239,70.8588,70.5163,70.8131,107400.0
2011-05-04 13:40:00,93.05,93.16,93.02,93.03,50400.0,70.8131,70.8968,70.7903,70.7979,50400.0
2011-05-04 13:50:00,93.02,93.15,92.91,93.06,47500.0,70.7903,70.8892,70.7066,70.8207,47500.0
2011-05-04 14:00:00,93.05,93.06,92.91,92.93,41800.0,70.8131,70.8207,70.7066,70.7218,41800.0
2011-05-04 14:10:00,92.94,93.31,92.91,93.28,63400.0,70.7294,71.011,70.7066,70.9881,63400.0
2011-05-04 14:20:00,93.28,93.42,93.28,93.33,85100.0,70.9881,71.0947,70.9881,71.0262,85100.0
2011-05-04 14:30:00,93.34,93.53,93.34,93.52,75200.0,71.0338,71.1784,71.0338,71.1708,75200.0
2011-05-04 14:40:00,93.51,93.68,93.36,93.45,61700.0,71.1632,71.2925,71.049,71.1175,61700.0
2011-05-04 14:50:00,93.44,93.6,93.32,93.39,59500.0,71.1099,71.2317,71.0186,71.0718,59500.0
2011-05-04 15:00:00,93.4,93.44,93.02,93.05,97500.0,71.0795,71.1099,70.7903,70.8131,97500.0
2011-05-04 15:10:00,93.09,93.25,93.04,93.25,79600.0,70.8435,70.9653,70.8055,70.9653,79600.0
2011-05-04 15:20:00,93.24,93.38,93.18,93.33,69800.0,70.9577,71.0642,70.912,71.0262,69800.0
2011-05-04 15:30:00,93.33,93.38,93.07,93.13,78600.0,71.0262,71.0642,70.8283,70.874,78600.0
2011-05-04 15:40:00,93.13,93.28,93.04,93.06,133600.0,70.874,70.9881,70.8055,70.8207,133600.0
2011-05-04 15:50:00,93.07,93.14,92.96,93.03,180800.0,70.8283,70.8816,70.7446,70.7979,180800.0
2011-05-05 09:30:00,91.95,91.98,91.18,91.59,308200.0,69.976,69.9988,69.39,69.702,308200.0
2011-05-05 09:40:00,91.57,92.14,91.57,92.01,166600.0,69.6868,70.1206,69.6868,70.0216,166600.0
2011-05-05 09:50:00,92.03,92.36,91.96,92.27,127600.0,70.0369,70.288,69.9836,70.2195,127600.0
2011-05-05 10:00:00,92.28,93.08,92.27,92.78,183800.0,70.2271,70.8359,70.2195,70.6076,183800.0
2011-05-05 10:10:00,92.8,92.88,92.06,92.13,150900.0,70.6228,70.6837,70.0597,70.113,150900.0
2011-05-05 10:20:00,92.12,92.28,92.01,92.03,118900.0,70.1053,70.2271,70.0216,70.0369,118900.0
2011-05-05 10:30:00,92.02,92.28,91.87,92.28,142300.0,70.0292,70.2271,69.9151,70.2271,142300.0
2011-05-05 10:40:00,92.28,92.4,92.05,92.22,98700.0,70.2271,70.3184,70.0521,70.1815,98700.0
2011-05-05 10:50:00,92.22,92.28,92.03,92.2,68500.0,70.1815,70.2271,70.0369,70.1662,68500.0
2011-05-05 11:00:00,92.16,92.38,91.68,91.75,85900.0,70.1358,70.3032,69.7705,69.8238,85900.0
2011-05-05 11:10:00,91.76,91.89,91.53,91.8,122100.0,69.8314,69.9303,69.6563,69.8618,122100.0
2011-05-05 11:20:00,91.76,91.92,91.68,91.9,78600.0,69.8314,69.9531,69.7705,69.9379,78600.0
2011-05-05 11:30:00,91.91,92.47,91.86,92.44,80100.0,69.9455,70.3717,69.9075,70.3489,80100.0
2011-05-05 11:40:00,92.44,92.74,92.43,92.69,60000.0,70.3489,70.5772,70.3413,70.5391,60000.0
2011-05-05 11:50:00,92.68,92.79,92.44,92.71,103300.0,70.5315,70.6152,70.3489,70.5544,103300.0
2011-05-05 12:00:00,92.71,92.85,92.66,92.66,101400.0,70.5544,70.6609,70.5163,70.5163,101400.0
2011-05-05 12:10:00,92.65,92.68,92.38,92.38,44100.0,70.5087,70.5315,70.3032,70.3032,44100.0
2011-05-05 12:20:00,92.38,92.61,92.31,92.44,56900.0,70.3032,70.4783,70.2499,70.3489,56900.0
2011-05-05 12:30:00,92.43,92.49,92.22,92.23,38300.0,70.3413,70.3869,70.1815,70.1891,38300.0
2011-05-05 12:40:00,92.22,92.32,92.16,92.25,42900.0,70.1815,70.2576,70.1358,70.2043,42900.0
2011-05-05 12:50:00,92.26,92.38,92.16,92.37,49100.0,70.2119,70.3032,70.1358,70.2956,49100.0
2011-05-05 13:00:00,92.37,92.68,92.37,92.56,54000.0,70.2956,70.5315,70.2956,70.4402,54000.0
2011-05-05 13:10:00,92.55,92.73,92.53,92.55,40100.0,70.4326,70.5696,70.4174,70.4326,40100.0
2011-05-05 13:20:00,92.56,92.56,92.35,92.37,41800.0,70.4402,70.4402,70.2804,70.2956,41800.0
2011-05-05 13:30:00,92.37,92.43,92.05,92.09,49600.0,70.2956,70.3413,70.0521,70.0825,49600.0
2011-05-05 13:40:00,92.08,92.09,91.84,91.9,90700.0,70.0749,70.0825,69.8923,69.9379,90700.0
2011-05-05 13:50:00,91.91,91.97,91.77,91.93,106900.0,69.9455,69.9912,69.839,69.9608,106900.0
2011-05-05 14:00:00,91.95,92.01,91.69,91.93,93300.0,69.976,70.0216,69.7781,69.9608,93300.0
2011-05-05 14:10:00,91.93,91.94,91.72,91.87,94100.0,69.9608,69.9684,69.8009,69.9151,94100.0
2011-05-05 14:20:00,91.87,92.24,91.85,92.23,100100.0,69.9151,70.1967,69.8999,70.1891,100100.0
2011-05-05 14:30:00,92.24,92.75,92.19,92.75,92900.0,70.1967,70.5848,70.1586,70.5848,92900.0
2011-05-05 14:40:00,92.75,92.75,92.26,92.38,55600.0,70.5848,70.5848,70.2119,70.3032,55600.0
2011-05-05 14:50:00,92.37,92.41,92.2,92.23,78600.0,70.2956,70.326,70.1662,70.1891,78600.0
2011-05-05 15:00:00,92.22,92.25,92.01,92.02,105600.0,70.1815,70.2043,70.0216,70.0292,105600.0
2011-05-05 15:10:00,92.03,92.03,91.41,91.71,187500.0,70.0369,70.0369,69.565,69.7933,187500.0
2011-05-05 15:20:00,91.72,91.8,91.08,91.08,233000.0,69.8009,69.8618,69.3139,69.3139,233000.0
2011-05-05 15:30:00,91.08,91.59,91.0,91.49,218700.0,69.3139,69.702,69.253,69.6259,218700.0
2011-05-05 15:40:00,91.48,91.76,91.28,91.6,212000.0,69.6183,69.8314,69.4661,69.7096,212000.0
2011-05-05 15:50:00,91.61,91.69,91.43,91.54,234800.0,69.7172,69.7781,69.5802,69.664,234800.0
2011-05-06 09:30:00,93.52,93.68,92.75,92.79,234900.0,71.1708,71.2925,70.5848,70.6152,234900.0
2011-05-06 09:40:00,92.8,93.17,92.48,92.82,160400.0,70.6228,70.9044,70.3793,70.6381,160400.0
2011-05-06 09:50:00,92.82,93.14,92.82,93.05,92400.0,70.6381,70.8816,70.6381,70.8131,92400.0
2011-05-06 10:00:00,93.04,93.17,92.81,92.89,88400.0,70.8055,70.9044,70.6305,70.6913,88400.0
2011-05-06 10:10:00,92.88,93.36,92.78,93.34,108800.0,70.6837,71.049,70.6076,71.0338,108800.0
2011-05-06 10:20:00,93.36,93.47,93.28,93.36,205800.0,71.049,71.1327,70.9881,71.049,205800.0
2011-05-06 10:30:00,93.35,93.41,93.18,93.41,73800.0,71.0414,71.0871,70.912,71.0871,73800.0
2011-05-06 10:40:00,93.44,93.6,93.33,93.43,74500.0,71.1099,71.2317,71.0262,71.1023,74500.0
2011-05-06 10:50:00,93.43,93.57,93.36,93.54,70800.0,71.1023,71.2088,71.049,71.186,70800.0
2011-05-06 11:00:00,93.54,93.68,93.54,93.63,61100.0,71.186,71.2925,71.186,71.2545,61100.0
2011-05-06 11:10:00,93.64,94.06,93.64,93.89,85200.0,71.2621,71.5817,71.2621,71.4524,85200.0
2011-05-06 11:20:00,93.89,94.17,93.83,93.9,120200.0,71.4524,71.6654,71.4067,71.46,120200.0
2011-05-06 11:30:00,93.89,94.02,93.59,93.67,77300.0,71.4524,71.5513,71.2241,71.2849,77300.0
2011-05-06 11:40:00,93.68,93.73,93.56,93.65,75400.0,71.2925,71.3306,71.2012,71.2697,75400.0
2011-05-06 11:50:00,93.66,93.68,93.1,93.33,142200.0,71.2773,71.2925,70.8512,71.0262,142200.0
2011-05-06 12:00:00,93.31,93.45,92.94,92.94,104400.0,71.011,71.1175,70.7294,70.7294,104400.0
2011-05-06 12:10:00,92.98,93.25,92.77,92.8,135200.0,70.7598,70.9653,70.6,70.6228,135200.0
2011-05-06 12:20:00,92.81,93.02,92.77,92.78,186000.0,70.6305,70.7903,70.6,70.6076,186000.0
2011-05-06 12:30:00,92.78,93.12,92.74,92.8,97600.0,70.6076,70.8664,70.5772,70.6228,97600.0
2011-05-06 12:40:00,92.79,92.88,92.54,92.76,79600.0,70.6152,70.6837,70.425,70.5924,79600.0
2011-05-06 12:50:00,92.78,93.0,92.65,92.94,43200.0,70.6076,70.775,70.5087,70.7294,43200.0
2011-05-06 13:00:00,92.95,92.99,92.64,92.98,48500.0,70.737,70.7674,70.5011,70.7598,48500.0
2011-05-06 13:10:00,92.98,92.99,92.25,92.34,139700.0,70.7598,70.7674,70.2043,70.2728,139700.0
2011-05-06 13:20:00,92.32,92.53,92.22,92.44,107800.0,70.2576,70.4174,70.1815,70.3489,107800.0
2011-05-06 13:30:00,92.44,92.53,92.3,92.36,69000.0,70.3489,70.4174,70.2423,70.288,69000.0
2011-05-06 13:40:00,92.39,92.56,92.29,92.33,47100.0,70.3108,70.4402,70.2347,70.2652,47100.0
2011-05-06 13:50:00,92.34,92.45,92.3,92.41,39400.0,70.2728,70.3565,70.2423,70.326,39400.0
2011-05-06 14:00:00,92.4,92.49,92.29,92.41,65000.0,70.3184,70.3869,70.2347,70.326,65000.0
2011-05-06 14:10:00,92.41,92.54,92.37,92.48,67100.0,70.326,70.425,70.2956,70.3793,67100.0
2011-05-06 14:20:00,92.48,92.48,92.08,92.19,91700.0,70.3793,70.3793,70.0749,70.1586,91700.0
2011-05-06 14:30:00,92.18,92.2,91.81,91.86,104800.0,70.151,70.1662,69.8694,69.9075,104800.0
2011-05-06 14:40:00,91.87,91.97,91.58,91.73,304900.0,69.9151,69.9912,69.6944,69.8086,304900.0
2011-05-06 14:50:00,91.72,91.94,91.55,91.8,205100.0,69.8009,69.9684,69.6716,69.8618,205100.0
2011-05-06 15:00:00,91.78,91.86,91.73,91.84,240500.0,69.8466,69.9075,69.8086,69.8923,240500.0
2011-05-06 15:10:00,91.84,91.96,91.79,91.92,221700.0,69.8923,69.9836,69.8542,69.9531,221700.0
2011-05-06 15:20:00,91.91,91.91,91.6,91.71,129900.0,69.9455,69.9455,69.7096,69.7933,129900.0
2011-05-06 15:30:00,91.71,91.92,91.67,91.74,145900.0,69.7933,69.9531,69.7629,69.8162,145900.0
2011-05-06 15:40:00,91.75,91.93,91.75,91.9,206400.0,69.8238,69.9608,69.8238,69.9379,206400.0
2011-05-06 15:50:00,91.91,91.91,91.51,91.53,394700.0,69.9455,69.9455,69.6411,69.6563,394700.0
2011-05-09 09:30:00,91.59,92.22,91.54,92.07,151600.0,69.702,70.1815,69.664,70.0673,151600.0
2011-05-09 09:40:00,92.07,92.64,91.94,92.37,113600.0,70.0673,70.5011,69.9684,70.2956,113600.0
2011-05-09 09:50:00,92.37,92.67,92.34,92.52,98300.0,70.2956,70.5239,70.2728,70.4098,98300.0
2011-05-09 10:00:00,92.53,92.72,92.5,92.7,130900.0,70.4174,70.562,70.3945,70.5467,130900.0
2011-05-09 10:10:00,92.7,92.9,92.5,92.5,93000.0,70.5467,70.6989,70.3945,70.3945,93000.0
2011-05-09 10:20:00,92.5,92.85,92.27,92.61,106400.0,70.3945,70.6609,70.2195,70.4783,106400.0
2011-05-09 10:30:00,92.62,92.63,92.37,92.45,56500.0,70.4859,70.4935,70.2956,70.3565,56500.0
2011-05-09 10:40:00,92.43,92.49,92.25,92.38,54300.0,70.3413,70.3869,70.2043,70.3032,54300.0
2011-05-09 10:50:00,92.4,92.78,92.31,92.7,68900.0,70.3184,70.6076,70.2499,70.5467,68900.0
2011-05-09 11:00:00,92.69,93.0,92.69,92.88,54100.0,70.5391,70.775,70.5391,70.6837,54100.0
2011-05-09 11:10:00,92.88,93.0,92.85,92.96,38900.0,70.6837,70.775,70.6609,70.7446,38900.0
2011-05-09 11:20:00,92.97,93.0,92.79,92.9,52500.0,70.7522,70.775,70.6152,70.6989,52500.0
2011-05-09 11:30:00,92.9,92.94,92.77,92.86,150200.0,70.6989,70.7294,70.6,70.6685,150200.0
2011-05-09 11:40:00,92.86,92.91,92.73,92.88,50200.0,70.6685,70.7066,70.5696,70.6837,50200.0
2011-05-09 11:50:00,92.87,92.94,92.8,92.92,118000.0,70.6761,70.7294,70.6228,70.7142,118000.0
2011-05-09 12:00:00,92.93,93.2,92.82,93.15,64700.0,70.7218,70.9273,70.6381,70.8892,64700.0
2011-05-09 12:10:00,93.17,93.39,93.1,93.22,55900.0,70.9044,71.0718,70.8512,70.9425,55900.0
2011-05-09 12:20:00,93.22,93.29,93.05,93.05,37300.0,70.9425,70.9957,70.8131,70.8131,37300.0
2011-05-09 12:30:00,93.07,93.35,93.06,93.32,43400.0,70.8283,71.0414,70.8207,71.0186,43400.0
2011-05-09 12:40:00,93.32,93.34,93.03,93.07,37200.0,71.0186,71.0338,70.7979,70.8283,37200.0
2011-05-09 12:50:00,93.07,93.11,92.92,93.01,34200.0,70.8283,70.8588,70.7142,70.7827,34200.0
2011-05-09 13:00:00,92.98,93.01,92.89,92.89,31900.0,70.7598,70.7827,70.6913,70.6913,31900.0
2011-05-09 13:10:00,92.94,92.99,92.86,92.96,63100.0,70.7294,70.7674,70.6685,70.7446,63100.0
2011-05-09 13:20:00,92.97,93.06,92.86,92.97,40200.0,70.7522,70.8207,70.6685,70.7522,40200.0
2011-05-09 13:30:00,92.96,93.12,92.93,93.05,33900.0,70.7446,70.8664,70.7218,70.8131,33900.0
2011-05-09 13:40:00,93.05,93.25,92.99,93.21,34500.0,70.8131,70.9653,70.7674,70.9349,34500.0
2011-05-09 13:50:00,93.22,93.26,93.03,93.07,30800.0,70.9425,70.9729,70.7979,70.8283,30800.0
2011-05-09 14:00:00,93.09,93.2,92.95,93.17,60600.0,70.8435,70.9273,70.737,70.9044,60600.0
2011-05-09 14:10:00,93.19,93.28,93.17,93.28,76300.0,70.9196,70.9881,70.9044,70.9881,76300.0
2011-05-09 14:20:00,93.28,93.29,93.16,93.19,41500.0,70.9881,70.9957,70.8968,70.9196,41500.0
2011-05-09 14:30:00,93.21,93.47,93.21,93.42,54000.0,70.9349,71.1327,70.9349,71.0947,54000.0
2011-05-09 14:40:00,93.43,93.54,93.15,93.16,57800.0,71.1023,71.186,70.8892,70.8968,57800.0
2011-05-09 14:50:00,93.16,93.16,92.96,93.13,87900.0,70.8968,70.8968,70.7446,70.874,87900.0
2011-05-09 15:00:00,93.13,93.29,92.99,92.99,108500.0,70.874,70.9957,70.7674,70.7674,108500.0
2011-05-09 15:10:00,93.0,93.0,92.88,92.94,75000.0,70.775,70.775,70.6837,70.7294,75000.0
2011-05-09 15:20:00,92.94,92.96,92.79,92.81,86600.0,70.7294,70.7446,70.6152,70.6305,86600.0
2011-05-09 15:30:00,92.8,92.89,92.58,92.72,140300.0,70.6228,70.6913,70.4554,70.562,140300.0
2011-05-09 15:40:00,92.72,92.91,92.71,92.86,121800.0,70.562,70.7066,70.5544,70.6685,121800.0
2011-05-09 15:50:00,92.85,92.89,92.73,92.79,247200.0,70.6609,70.6913,70.5696,70.6152,247200.0
2011-05-10 09:30:00,93.71,93.83,93.32,93.76,278400.0,71.3154,71.4067,71.0186,71.3534,278400.0
2011-05-10 09:40:00,93.76,94.2,93.61,94.19,274800.0,71.3534,71.6883,71.2393,71.6807,274800.0
2011-05-10 09:50:00,94.2,94.22,93.97,94.17,158300.0,71.6883,71.7035,71.5132,71.6654,158300.0
2011-05-10 10:00:00,94.18,94.4,94.13,94.29,192200.0,71.6731,71.8405,71.635,71.7568,192200.0
2011-05-10 10:10:00,94.28,94.42,94.22,94.34,109100.0,71.7492,71.8557,71.7035,71.7948,109100.0
2011-05-10 10:20:00,94.37,94.43,94.0,94.0,108500.0,71.8176,71.8633,71.5361,71.5361,108500.0
2011-05-10 10:30:00,94.0,94.24,93.99,94.19,106100.0,71.5361,71.7187,71.5285,71.6807,106100.0
2011-05-10 10:40:00,94.17,94.32,94.06,94.26,79700.0,71.6654,71.7796,71.5817,71.7339,79700.0
2011-05-10 10:50:00,94.27,94.45,94.27,94.4,69500.0,71.7415,71.8785,71.7415,71.8405,69500.0
2011-05-10 11:00:00,94.41,94.61,94.3,94.3,99800.0,71.8481,72.0003,71.7644,71.7644,99800.0
2011-05-10 11:10:00,94.3,94.58,94.29,94.5,133900.0,71.7644,71.9775,71.7568,71.9166,133900.0
2011-05-10 11:20:00,94.49,94.51,94.36,94.4,67800.0,71.909,71.9242,71.81,71.8405,67800.0
2011-05-10 11:30:00,94.4,94.49,94.21,94.22,92700.0,71.8405,71.909,71.6959,71.7035,92700.0
2011-05-10 11:40:00,94.21,94.39,94.2,94.33,47300.0,71.6959,71.8329,71.6883,71.7872,47300.0
2011-05-10 11:50:00,94.34,94.56,94.31,94.38,70800.0,71.7948,71.9622,71.772,71.8253,70800.0
2011-05-10 12:00:00,94.4,94.53,94.38,94.48,59800.0,71.8405,71.9394,71.8253,71.9014,59800.0
2011-05-10 12:10:00,94.49,94.52,94.33,94.52,72500.0,71.909,71.9318,71.7872,71.9318,72500.0
2011-05-10 12:20:00,94.52,94.53,94.4,94.4,54000.0,71.9318,71.9394,71.8405,71.8405,54000.0
2011-05-10 12:30:00,94.42,94.45,94.31,94.39,46400.0,71.8557,71.8785,71.772,71.8329,46400.0
2011-05-10 12:40:00,94.39,94.45,94.2,94.23,57300.0,71.8329,71.8785,71.6883,71.7111,57300.0
2011-05-10 12:50:00,94.23,94.29,94.17,94.2,37700.0,71.7111,71.7568,71.6654,71.6883,37700.0
2011-05-10 13:00:00,94.22,94.23,94.06,94.13,34900.0,71.7035,71.7111,71.5817,71.635,34900.0
2011-05-10 13:10:00,94.16,94.22,94.12,94.18,37500.0,71.6578,71.7035,71.6274,71.6731,37500.0
2011-05-10 13:20:00,94.17,94.23,94.15,94.2,36600.0,71.6654,71.7111,71.6502,71.6883,36600.0
2011-05-10 13:30:00,94.19,94.22,94.05,94.2,45400.0,71.6807,71.7035,71.5741,71.6883,45400.0
2011-05-10 13:40:00,94.2,94.2,94.11,94.11,20200.0,71.6883,71.6883,71.6198,71.6198,20200.0
2011-05-10 13:50:00,94.11,94.14,94.06,94.14,34300.0,71.6198,71.6426,71.5817,71.6426,34300.0
2011-05-10 14:00:00,94.14,94.22,94.11,94.11,34200.0,71.6426,71.7035,71.6198,71.6198,34200.0
2011-05-10 14:10:00,94.13,94.21,93.94,93.95,71700.0,71.635,71.6959,71.4904,71.498,71700.0
2011-05-10 14:20:00,93.95,94.06,93.85,94.06,73300.0,71.498,71.5817,71.4219,71.5817,73300.0
2011-05-10 14:30:00,94.04,94.22,93.96,94.2,106600.0,71.5665,71.7035,71.5056,71.6883,106600.0
2011-05-10 14:40:00,94.21,94.4,94.19,94.27,54700.0,71.6959,71.8405,71.6807,71.7415,54700.0
2011-05-10 14:50:00,94.27,94.42,94.23,94.4,53800.0,71.7415,71.8557,71.7111,71.8405,53800.0
2011-05-10 15:00:00,94.41,94.43,94.3,94.4,46500.0,71.8481,71.8633,71.7644,71.8405,46500.0
2011-05-10 15:10:00,94.4,94.54,94.4,94.52,67100.0,71.8405,71.947,71.8405,71.9318,67100.0
2011-05-10 15:20:00,94.51,94.53,94.4,94.46,59900.0,71.9242,71.9394,71.8405,71.8861,59900.0
2011-05-10 15:30:00,94.46,94.51,94.39,94.4,76400.0,71.8861,71.9242,71.8329,71.8405,76400.0
2011-05-10 15:40:00,94.41,94.49,94.38,94.43,89100.0,71.8481,71.909,71.8253,71.8633,89100.0
2011-05-10 15:50:00,94.43,94.48,94.33,94.47,205200.0,71.8633,71.9014,71.7872,71.8938,205200.0
2011-05-11 09:30:00,93.78,93.94,93.0,93.25,232000.0,71.3686,71.4904,70.775,70.9653,232000.0
2011-05-11 09:40:00,93.3,93.34,93.0,93.05,150500.0,71.0034,71.0338,70.775,70.8131,150500.0
2011-05-11 09:50:00,93.03,93.09,92.58,92.75,221100.0,70.7979,70.8435,70.4554,70.5848,221100.0
2011-05-11 10:00:00,92.76,92.78,92.13,92.13,300800.0,70.5924,70.6076,70.113,70.113,300800.0
2011-05-11 10:10:00,92.12,92.19,91.92,91.98,357300.0,70.1053,70.1586,69.9531,69.9988,357300.0
2011-05-11 10:20:00,92.0,92.1,91.81,92.06,178500.0,70.014,70.0901,69.8694,70.0597,178500.0
2011-05-11 10:30:00,92.05,92.06,91.05,91.1,385300.0,70.0521,70.0597,69.2911,69.3291,385300.0
2011-05-11 10:40:00,91.08,91.63,91.05,91.53,327800.0,69.3139,69.7324,69.2911,69.6563,327800.0
2011-05-11 10:50:00,91.55,91.87,91.43,91.69,152500.0,69.6716,69.9151,69.5802,69.7781,152500.0
2011-05-11 11:00:00,91.7,91.92,91.65,91.73,120600.0,69.7857,69.9531,69.7477,69.8086,120600.0
2011-05-11 11:10:00,91.73,92.13,91.71,92.11,111700.0,69.8086,70.113,69.7933,70.0977,111700.0
2011-05-11 11:20:00,92.13,92.33,92.07,92.18,93000.0,70.113,70.2652,70.0673,70.151,93000.0
2011-05-11 11:30:00,92.16,92.29,92.03,92.05,63300.0,70.1358,70.2347,70.0369,70.0521,63300.0
2011-05-11 11:40:00,92.05,92.06,91.87,91.91,53500.0,70.0521,70.0597,69.9151,69.9455,53500.0
2011-05-11 11:50:00,91.88,91.98,91.64,91.72,57300.0,69.9227,69.9988,69.7401,69.8009,57300.0
2011-05-11 12:00:00,91.73,91.75,91.35,91.42,114900.0,69.8086,69.8238,69.5194,69.5726,114900.0
2011-05-11 12:10:00,91.41,91.41,90.86,91.26,249700.0,69.565,69.565,69.1465,69.4509,249700.0
2011-05-11 12:20:00,91.25,91.41,91.1,91.14,124400.0,69.4433,69.565,69.3291,69.3595,124400.0
2011-05-11 12:30:00,91.14,91.31,91.1,91.17,177800.0,69.3595,69.4889,69.3291,69.3824,177800.0
2011-05-11 12:40:00,91.17,91.24,91.01,91.07,172600.0,69.3824,69.4357,69.2606,69.3063,172600.0
2011-05-11 12:50:00,91.07,91.24,91.04,91.22,80800.0,69.3063,69.4357,69.2834,69.4204,80800.0
2011-05-11 13:00:00,91.2,91.38,91.11,91.28,126800.0,69.4052,69.5422,69.3367,69.4661,126800.0
2011-05-11 13:10:00,91.27,91.31,91.14,91.26,86500.0,69.4585,69.4889,69.3595,69.4509,86500.0
2011-05-11 13:20:00,91.26,91.31,91.22,91.26,84400.0,69.4509,69.4889,69.4204,69.4509,84400.0
2011-05-11 13:30:00,91.27,91.29,90.91,91.19,148800.0,69.4585,69.4737,69.1845,69.3976,148800.0
2011-05-11 13:40:00,91.2,91.29,91.03,91.24,124800.0,69.4052,69.4737,69.2758,69.4357,124800.0
2011-05-11 13:50:00,91.25,91.28,91.06,91.12,77200.0,69.4433,69.4661,69.2987,69.3443,77200.0
2011-05-11 14:00:00,91.12,91.24,91.0,91.03,129900.0,69.3443,69.4357,69.253,69.2758,129900.0
2011-05-11 14:10:00,91.02,91.13,90.92,90.94,139700.0,69.2682,69.3519,69.1921,69.2073,139700.0
2011-05-11 14:20:00,90.93,90.96,90.81,90.87,123600.0,69.1997,69.2226,69.1084,69.1541,123600.0
2011-05-11 14:30:00,90.87,91.3,90.87,91.28,127900.0,69.1541,69.4813,69.1541,69.4661,127900.0
2011-05-11 14:40:00,91.29,91.32,91.15,91.15,119700.0,69.4737,69.4965,69.3672,69.3672,119700.0
2011-05-11 14:50:00,91.16,91.29,91.1,91.19,97000.0,69.3748,69.4737,69.3291,69.3976,97000.0
2011-05-11 15:00:00,91.18,91.22,91.12,91.12,102400.0,69.39,69.4204,69.3443,69.3443,102400.0
2011-05-11 15:10:00,91.12,91.29,91.07,91.23,128800.0,69.3443,69.4737,69.3063,69.428,128800.0
2011-05-11 15:20:00,91.23,91.45,91.18,91.32,144200.0,69.428,69.5955,69.39,69.4965,144200.0
2011-05-11 15:30:00,91.32,91.36,91.06,91.12,165500.0,69.4965,69.527,69.2987,69.3443,165500.0
2011-05-11 15:40:00,91.13,91.24,91.09,91.23,249000.0,69.3519,69.4357,69.3215,69.428,249000.0
2011-05-11 15:50:00,91.22,91.47,91.2,91.34,356300.0,69.4204,69.6107,69.4052,69.5118,356300.0
2011-05-12 09:30:00,90.81,91.0,89.91,90.1,393200.0,69.1084,69.253,68.4235,68.5681,393200.0
2011-05-12 09:40:00,90.12,90.12,89.29,89.33,334000.0,68.5833,68.5833,67.9517,67.9821,334000.0
2011-05-12 09:50:00,89.34,89.6,89.3,89.47,347200.0,67.9897,68.1876,67.9593,68.0886,347200.0
2011-05-12 10:00:00,89.48,89.78,89.1,89.78,247000.0,68.0963,68.3246,67.8071,68.3246,247000.0
2011-05-12 10:10:00,89.76,89.97,89.6,89.75,148800.0,68.3093,68.4692,68.1876,68.3017,148800.0
2011-05-12 10:20:00,89.77,90.05,89.65,90.05,89600.0,68.3169,68.53,68.2256,68.53,89600.0
2011-05-12 10:30:00,90.04,90.13,89.79,90.1,127300.0,68.5224,68.5909,68.3322,68.5681,127300.0
2011-05-12 10:40:00,90.1,90.12,89.75,89.93,92300.0,68.5681,68.5833,68.3017,68.4387,92300.0
2011-05-12 10:50:00,89.93,89.98,89.54,89.8,80200.0,68.4387,68.4768,68.1419,68.3398,80200.0
2011-05-12 11:00:00,89.78,89.89,89.56,89.66,107000.0,68.3246,68.4083,68.1571,68.2332,107000.0
2011-05-12 11:10:00,89.64,89.99,89.61,89.88,74000.0,68.218,68.4844,68.1952,68.4007,74000.0
2011-05-12 11:20:00,89.89,90.2,89.87,90.1,99800.0,68.4083,68.6442,68.3931,68.5681,99800.0
2011-05-12 11:30:00,90.11,90.37,90.11,90.37,97800.0,68.5757,68.7736,68.5757,68.7736,97800.0
2011-05-12 11:40:00,90.37,90.42,90.07,90.35,130800.0,68.7736,68.8116,68.5453,68.7583,130800.0
2011-05-12 11:50:00,90.36,90.48,90.15,90.22,68000.0,68.766,68.8573,68.6061,68.6594,68000.0
2011-05-12 12:00:00,90.21,90.48,90.21,90.25,122000.0,68.6518,68.8573,68.6518,68.6822,122000.0
2011-05-12 12:10:00,90.24,90.29,90.13,90.28,40900.0,68.6746,68.7127,68.5909,68.7051,40900.0
2011-05-12 12:20:00,90.29,90.53,90.26,90.53,33400.0,68.7127,68.8953,68.6898,68.8953,33400.0
2011-05-12 12:30:00,90.53,90.6,90.45,90.53,39000.0,68.8953,68.9486,68.8344,68.8953,39000.0
2011-05-12 12:40:00,90.53,90.53,90.31,90.38,41700.0,68.8953,68.8953,68.7279,68.7812,41700.0
2011-05-12 12:50:00,90.38,90.58,90.34,90.54,37100.0,68.7812,68.9334,68.7507,68.9029,37100.0
2011-05-12 13:00:00,90.59,90.98,90.54,90.82,87300.0,68.941,69.2378,68.9029,69.116,87300.0
2011-05-12 13:10:00,90.8,91.06,90.69,90.93,66400.0,69.1008,69.2987,69.0171,69.1997,66400.0
2011-05-12 13:20:00,90.94,91.05,90.78,90.81,74000.0,69.2073,69.2911,69.0856,69.1084,74000.0
2011-05-12 13:30:00,90.82,90.94,90.67,90.87,59400.0,69.116,69.2073,69.0019,69.1541,59400.0
2011-05-12 13:40:00,90.88,90.9,90.54,90.55,52300.0,69.1617,69.1769,68.9029,68.9105,52300.0
2011-05-12 13:50:00,90.55,90.8,90.55,90.68,63500.0,68.9105,69.1008,68.9105,69.0095,63500.0
2011-05-12 14:00:00,90.7,91.18,90.67,91.05,87800.0,69.0247,69.39,69.0019,69.2911,87800.0
2011-05-12 14:10:00,91.06,91.14,90.8,90.85,60300.0,69.2987,69.3595,69.1008,69.1389,60300.0
2011-05-12 14:20:00,90.85,90.85,90.67,90.7,57400.0,69.1389,69.1389,69.0019,69.0247,57400.0
2011-05-12 14:30:00,90.7,90.84,90.61,90.81,41000.0,69.0247,69.1312,68.9562,69.1084,41000.0
2011-05-12 14:40:00,90.79,90.82,90.66,90.71,43000.0,69.0932,69.116,68.9943,69.0323,43000.0
2011-05-12 14:50:00,90.7,90.72,90.53,90.55,88400.0,69.0247,69.0399,68.8953,68.9105,88400.0
2011-05-12 15:00:00,90.54,90.69,90.42,90.61,118100.0,68.9029,69.0171,68.8116,68.9562,118100.0
2011-05-12 15:10:00,90.62,90.64,90.3,90.37,111700.0,68.9638,68.979,68.7203,68.7736,111700.0
2011-05-12 15:20:00,90.36,90.45,90.24,90.32,88500.0,68.766,68.8344,68.6746,68.7355,88500.0
2011-05-12 15:30:00,90.31,90.32,90.1,90.2,136200.0,68.7279,68.7355,68.5681,68.6442,136200.0
2011-05-12 15:40:00,90.23,90.37,90.19,90.31,195500.0,68.667,68.7736,68.6366,68.7279,195500.0
2011-05-12 15:50:00,90.3,90.4,90.24,90.33,276900.0,68.7203,68.7964,68.6746,68.7431,276900.0
2011-05-13 09:30:00,90.28,90.59,89.57,89.74,258200.0,68.7051,68.941,68.1647,68.2941,258200.0
2011-05-13 09:40:00,89.71,89.84,89.2,89.31,226500.0,68.2713,68.3702,67.8832,67.9669,226500.0
2011-05-13 09:50:00,89.29,89.34,88.88,88.99,326000.0,67.9517,67.9897,67.6396,67.7234,326000.0
2011-05-13 10:00:00,88.99,89.22,88.87,88.91,150200.0,67.7234,67.8984,67.632,67.6625,150200.0
2011-05-13 10:10:00,88.93,89.52,88.91,89.45,171400.0,67.6777,68.1267,67.6625,68.0734,171400.0
2011-05-13 10:20:00,89.48,89.55,89.03,89.28,157800.0,68.0963,68.1495,67.7538,67.944,157800.0
2011-05-13 10:30:00,89.24,89.74,89.21,89.74,164500.0,67.9136,68.2941,67.8908,68.2941,164500.0
2011-05-13 10:40:00,89.74,89.89,89.59,89.84,186600.0,68.2941,68.4083,68.18,68.3702,186600.0
2011-05-13 10:50:00,89.83,90.07,89.73,89.84,164200.0,68.3626,68.5453,68.2865,68.3702,164200.0
2011-05-13 11:00:00,89.83,89.86,89.4,89.46,151000.0,68.3626,68.3854,68.0354,68.081,151000.0
2011-05-13 11:10:00,89.49,89.56,89.35,89.4,124200.0,68.1039,68.1571,67.9973,68.0354,124200.0
2011-05-13 11:20:00,89.41,89.44,89.07,89.25,113500.0,68.043,68.0658,67.7842,67.9212,113500.0
2011-05-13 11:30:00,89.24,89.46,89.21,89.37,67200.0,67.9136,68.081,67.8908,68.0125,67200.0
2011-05-13 11:40:00,89.38,89.47,89.16,89.23,62800.0,68.0201,68.0886,67.8527,67.906,62800.0
2011-05-13 11:50:00,89.23,89.39,89.0,89.05,88600.0,67.906,68.0278,67.731,67.769,88600.0
2011-05-13 12:00:00,89.03,89.06,88.37,88.39,275800.0,67.7538,67.7766,67.2515,67.2667,275800.0
2011-05-13 12:10:00,88.39,88.53,88.05,88.11,253500.0,67.2667,67.3733,67.008,67.0537,253500.0
2011-05-13 12:20:00,88.11,88.22,87.66,87.97,308200.0,67.0537,67.1374,66.7112,66.9471,308200.0
2011-05-13 12:30:00,87.98,88.13,87.85,88.07,176200.0,66.9547,67.0689,66.8558,67.0232,176200.0
2011-05-13 12:40:00,88.06,88.12,87.92,88.02,157700.0,67.0156,67.0613,66.9091,66.9852,157700.0
2011-05-13 12:50:00,88.02,88.06,87.82,87.9,109600.0,66.9852,67.0156,66.833,66.8938,109600.0
2011-05-13 13:00:00,87.93,88.06,87.8,87.88,178200.0,66.9167,67.0156,66.8177,66.8786,178200.0
2011-05-13 13:10:00,87.88,87.98,87.81,87.96,97800.0,66.8786,66.9547,66.8253,66.9395,97800.0
2011-05-13 13:20:00,87.97,88.15,87.92,87.95,86300.0,66.9471,67.0841,66.9091,66.9319,86300.0
2011-05-13 13:30:00,87.99,88.1,87.92,87.99,160600.0,66.9623,67.046,66.9091,66.9623,160600.0
2011-05-13 13:40:00,88.0,88.07,87.94,88.01,106800.0,66.9699,67.0232,66.9243,66.9775,106800.0
2011-05-13 13:50:00,88.01,88.04,87.75,87.82,110900.0,66.9775,67.0004,66.7797,66.833,110900.0
2011-05-13 14:00:00,87.82,88.04,87.82,87.96,95300.0,66.833,67.0004,66.833,66.9395,95300.0
2011-05-13 14:10:00,87.97,88.06,87.88,87.93,123900.0,66.9471,67.0156,66.8786,66.9167,123900.0
2011-05-13 14:20:00,87.94,88.2,87.94,88.2,139400.0,66.9243,67.1221,66.9243,67.1221,139400.0
2011-05-13 14:30:00,88.21,88.5,88.2,88.5,142500.0,67.1298,67.3504,67.1221,67.3504,142500.0
2011-05-13 14:40:00,88.5,88.52,88.31,88.45,147400.0,67.3504,67.3657,67.2059,67.3124,147400.0
2011-05-13 14:50:00,88.44,88.5,88.12,88.13,112100.0,67.3048,67.3504,67.0613,67.0689,112100.0
2011-05-13 15:00:00,88.15,88.26,88.1,88.26,101600.0,67.0841,67.1678,67.046,67.1678,101600.0
2011-05-13 15:10:00,88.27,88.38,88.1,88.13,100200.0,67.1754,67.2591,67.046,67.0689,100200.0
2011-05-13 15:20:00,88.13,88.16,87.98,88.0,143200.0,67.0689,67.0917,66.9547,66.9699,143200.0
2011-05-13 15:30:00,88.01,88.09,87.95,87.96,204500.0,66.9775,67.0384,66.9319,66.9395,204500.0
2011-05-13 15:40:00,87.96,88.0,87.71,87.72,286800.0,66.9395,66.9699,66.7492,66.7569,286800.0
2011-05-13 15:50:00,87.73,87.74,87.57,87.74,463000.0,66.7645,66.7721,66.6427,66.7721,463000.0
2011-05-16 09:30:00,87.33,87.42,86.63,87.13,425600.0,66.4601,66.5285,65.9273,66.3078,425600.0
2011-05-16 09:40:00,87.14,87.47,87.12,87.3,216400.0,66.3155,66.5666,66.3002,66.4372,216400.0
2011-05-16 09:50:00,87.35,87.72,87.18,87.33,214400.0,66.4753,66.7569,66.3459,66.4601,214400.0
2011-05-16 10:00:00,87.31,87.81,87.22,87.68,207400.0,66.4448,66.8253,66.3763,66.7264,207400.0
2011-05-16 10:10:00,87.68,88.06,87.68,88.04,162500.0,66.7264,67.0156,66.7264,67.0004,162500.0
2011-05-16 10:20:00,88.04,88.16,87.88,88.0,134200.0,67.0004,67.0917,66.8786,66.9699,134200.0
2011-05-16 10:30:00,88.01,88.41,88.0,88.37,75700.0,66.9775,67.282,66.9699,67.2515,75700.0
2011-05-16 10:40:00,88.37,88.74,88.33,88.69,143100.0,67.2515,67.5331,67.2211,67.495,143100.0
2011-05-16 10:50:00,88.7,89.15,88.66,89.14,184700.0,67.5027,67.8451,67.4722,67.8375,184700.0
2011-05-16 11:00:00,89.13,89.33,88.98,89.02,157300.0,67.8299,67.9821,67.7157,67.7462,157300.0
2011-05-16 11:10:00,89.02,89.45,89.0,89.29,151100.0,67.7462,68.0734,67.731,67.9517,151100.0
2011-05-16 11:20:00,89.28,89.34,89.07,89.15,75900.0,67.944,67.9897,67.7842,67.8451,75900.0
2011-05-16 11:30:00,89.15,89.26,89.11,89.23,71000.0,67.8451,67.9288,67.8147,67.906,71000.0
2011-05-16 11:40:00,89.23,89.23,88.73,88.9,111800.0,67.906,67.906,67.5255,67.6549,111800.0
2011-05-16 11:50:00,88.9,89.2,88.9,89.18,102500.0,67.6549,67.8832,67.6549,67.8679,102500.0
2011-05-16 12:00:00,89.17,89.21,88.8,88.88,72500.0,67.8603,67.8908,67.5788,67.6396,72500.0
2011-05-16 12:10:00,88.88,89.07,88.78,89.02,65100.0,67.6396,67.7842,67.5635,67.7462,65100.0
2011-05-16 12:20:00,89.02,89.03,88.9,88.9,41100.0,67.7462,67.7538,67.6549,67.6549,41100.0
2011-05-16 12:30:00,88.91,89.06,88.8,89.05,86700.0,67.6625,67.7766,67.5788,67.769,86700.0
2011-05-16 12:40:00,89.03,89.15,88.9,88.94,52300.0,67.7538,67.8451,67.6549,67.6853,52300.0
2011-05-16 12:50:00,88.93,88.94,88.5,88.57,109800.0,67.6777,67.6853,67.3504,67.4037,109800.0
2011-05-16 13:00:00,88.56,88.66,88.5,88.56,144300.0,67.3961,67.4722,67.3504,67.3961,144300.0
2011-05-16 13:10:00,88.56,88.7,88.4,88.67,57400.0,67.3961,67.5027,67.2743,67.4798,57400.0
2011-05-16 13:20:00,88.69,88.75,88.65,88.73,72600.0,67.495,67.5407,67.4646,67.5255,72600.0
2011-05-16 13:30:00,88.72,88.82,88.69,88.79,45200.0,67.5179,67.594,67.495,67.5711,45200.0
2011-05-16 13:40:00,88.78,89.01,88.75,88.91,59000.0,67.5635,67.7386,67.5407,67.6625,59000.0
2011-05-16 13:50:00,88.9,89.03,88.9,88.93,55500.0,67.6549,67.7538,67.6549,67.6777,55500.0
2011-05-16 14:00:00,88.92,89.0,88.87,88.95,53300.0,67.6701,67.731,67.632,67.6929,53300.0
2011-05-16 14:10:00,88.95,88.95,88.71,88.74,63000.0,67.6929,67.6929,67.5103,67.5331,63000.0
2011-05-16 14:20:00,88.76,88.79,88.31,88.31,62800.0,67.5483,67.5711,67.2059,67.2059,62800.0
2011-05-16 14:30:00,88.34,88.48,88.17,88.29,106000.0,67.2287,67.3352,67.0993,67.1906,106000.0
2011-05-16 14:40:00,88.29,88.34,88.15,88.3,61500.0,67.1906,67.2287,67.0841,67.1982,61500.0
2011-05-16 14:50:00,88.3,88.38,88.19,88.32,77800.0,67.1982,67.2591,67.1145,67.2135,77800.0
2011-05-16 15:00:00,88.33,88.42,88.26,88.31,81000.0,67.2211,67.2896,67.1678,67.2059,81000.0
2011-05-16 15:10:00,88.31,88.49,88.21,88.39,111900.0,67.2059,67.3428,67.1298,67.2667,111900.0
2011-05-16 15:20:00,88.39,88.42,88.22,88.22,99100.0,67.2667,67.2896,67.1374,67.1374,99100.0
2011-05-16 15:30:00,88.22,88.33,88.11,88.26,143200.0,67.1374,67.2211,67.0537,67.1678,143200.0
2011-05-16 15:40:00,88.26,88.26,88.01,88.12,240600.0,67.1678,67.1678,66.9775,67.0613,240600.0
2011-05-16 15:50:00,88.12,88.23,88.04,88.15,250800.0,67.0613,67.145,67.0004,67.0841,250800.0
2011-05-17 09:30:00,87.3,87.47,86.78,87.09,362100.0,66.4372,66.5666,66.0415,66.2774,362100.0
2011-05-17 09:40:00,87.08,87.75,86.89,87.56,218000.0,66.2698,66.7797,66.1252,66.6351,218000.0
2011-05-17 09:50:00,87.54,88.1,87.23,87.73,164100.0,66.6199,67.046,66.384,66.7645,164100.0
2011-05-17 10:00:00,87.73,87.77,87.09,87.16,111100.0,66.7645,66.7949,66.2774,66.3307,111100.0
2011-05-17 10:10:00,87.15,87.93,87.05,87.81,158200.0,66.3231,66.9167,66.247,66.8253,158200.0
2011-05-17 10:20:00,87.79,87.8,87.36,87.41,96600.0,66.8101,66.8177,66.4829,66.5209,96600.0
2011-05-17 10:30:00,87.38,87.81,87.38,87.59,135300.0,66.4981,66.8253,66.4981,66.6579,135300.0
2011-05-17 10:40:00,87.6,87.73,87.36,87.37,109200.0,66.6655,66.7645,66.4829,66.4905,109200.0
2011-05-17 10:50:00,87.38,87.39,87.01,87.05,100500.0,66.4981,66.5057,66.2165,66.247,100500.0
2011-05-17 11:00:00,87.05,87.05,86.64,86.71,154300.0,66.247,66.247,65.9349,65.9882,154300.0
2011-05-17 11:10:00,86.66,86.96,86.6,86.76,84500.0,65.9502,66.1785,65.9045,66.0263,84500.0
2011-05-17 11:20:00,86.74,86.96,86.42,86.63,141000.0,66.0111,66.1785,65.7675,65.9273,141000.0
2011-05-17 11:30:00,86.63,86.71,86.16,86.23,195900.0,65.9273,65.9882,65.5697,65.6229,195900.0
2011-05-17 11:40:00,86.23,86.5,86.17,86.49,164800.0,65.6229,65.8284,65.5773,65.8208,164800.0
2011-05-17 11:50:00,86.48,86.69,86.39,86.54,124100.0,65.8132,65.973,65.7447,65.8588,124100.0
2011-05-17 12:00:00,86.54,86.59,86.37,86.48,94700.0,65.8588,65.8969,65.7295,65.8132,94700.0
2011-05-17 12:10:00,86.46,86.69,86.43,86.69,104000.0,65.798,65.973,65.7751,65.973,104000.0
2011-05-17 12:20:00,86.67,86.87,86.41,86.44,90400.0,65.9578,66.11,65.7599,65.7827,90400.0
2011-05-17 12:30:00,86.44,86.64,86.36,86.64,83500.0,65.7827,65.9349,65.7219,65.9349,83500.0
2011-05-17 12:40:00,86.63,86.94,86.44,86.48,146600.0,65.9273,66.1633,65.7827,65.8132,146600.0
2011-05-17 12:50:00,86.48,86.75,86.41,86.72,153500.0,65.8132,66.0187,65.7599,65.9958,153500.0
2011-05-17 13:00:00,86.72,86.79,86.66,86.79,66700.0,65.9958,66.0491,65.9502,66.0491,66700.0
2011-05-17 13:10:00,86.79,87.0,86.7,86.85,61100.0,66.0491,66.2089,65.9806,66.0948,61100.0
2011-05-17 13:20:00,86.84,87.03,86.66,86.98,92400.0,66.0872,66.2317,65.9502,66.1937,92400.0
2011-05-17 13:30:00,86.97,87.22,86.94,87.13,141200.0,66.1861,66.3763,66.1633,66.3078,141200.0
2011-05-17 13:40:00,87.13,87.29,86.94,87.17,125300.0,66.3078,66.4296,66.1633,66.3383,125300.0
2011-05-17 13:50:00,87.17,87.41,87.11,87.38,136500.0,66.3383,66.5209,66.2926,66.4981,136500.0
2011-05-17 14:00:00,87.38,87.79,87.36,87.64,218600.0,66.4981,66.8101,66.4829,66.696,218600.0
2011-05-17 14:10:00,87.65,87.73,87.44,87.45,164800.0,66.7036,66.7645,66.5438,66.5514,164800.0
2011-05-17 14:20:00,87.46,87.47,87.12,87.27,99100.0,66.559,66.5666,66.3002,66.4144,99100.0
2011-05-17 14:30:00,87.28,87.33,87.16,87.23,90400.0,66.422,66.4601,66.3307,66.384,90400.0
2011-05-17 14:40:00,87.22,87.23,86.93,87.08,121700.0,66.3763,66.384,66.1556,66.2698,121700.0
2011-05-17 14:50:00,87.08,87.38,87.07,87.37,169100.0,66.2698,66.4981,66.2622,66.4905,169100.0
2011-05-17 15:00:00,87.36,87.42,87.22,87.33,116900.0,66.4829,66.5285,66.3763,66.4601,116900.0
2011-05-17 15:10:00,87.32,87.48,87.12,87.16,149400.0,66.4524,66.5742,66.3002,66.3307,149400.0
2011-05-17 15:20:00,87.16,87.34,87.0,87.02,179900.0,66.3307,66.4677,66.2089,66.2241,179900.0
2011-05-17 15:30:00,87.02,87.12,86.94,87.05,216200.0,66.2241,66.3002,66.1633,66.247,216200.0
2011-05-17 15:40:00,87.06,87.11,86.85,86.86,238300.0,66.2546,66.2926,66.0948,66.1024,238300.0
2011-05-17 15:50:00,86.86,86.97,86.71,86.96,451600.0,66.1024,66.1861,65.9882,66.1785,451600.0
2011-05-18 09:30:00,86.0,86.0,84.72,84.74,1376400.0,65.4479,65.4479,64.4738,64.489,1376400.0
2011-05-18 09:40:00,84.75,85.47,84.65,84.95,964200.0,64.4966,65.0446,64.4205,64.6488,964200.0
2011-05-18 09:50:00,84.95,85.39,84.7,84.82,501200.0,64.6488,64.9837,64.4586,64.5499,501200.0
2011-05-18 10:00:00,84.82,85.23,84.76,84.92,660500.0,64.5499,64.8619,64.5042,64.626,660500.0
2011-05-18 10:10:00,84.92,85.16,84.9,85.08,372000.0,64.626,64.8086,64.6108,64.7478,372000.0
2011-05-18 10:20:00,85.11,86.2,85.03,86.0,749400.0,64.7706,65.6001,64.7097,65.4479,749400.0
2011-05-18 10:30:00,86.0,86.39,86.0,86.13,436400.0,65.4479,65.7447,65.4479,65.5468,436400.0
2011-05-18 10:40:00,86.13,86.67,85.8,86.28,466000.0,65.5468,65.9578,65.2957,65.661,466000.0
2011-05-18 10:50:00,86.3,86.39,85.61,85.75,335000.0,65.6762,65.7447,65.1511,65.2576,335000.0
2011-05-18 11:00:00,85.75,85.9,85.26,85.36,322300.0,65.2576,65.3718,64.8847,64.9608,322300.0
2011-05-18 11:10:00,85.37,85.74,85.26,85.72,251900.0,64.9685,65.25,64.8847,65.2348,251900.0
2011-05-18 11:20:00,85.7,85.78,85.5,85.7,143100.0,65.2196,65.2805,65.0674,65.2196,143100.0
2011-05-18 11:30:00,85.68,85.78,85.62,85.65,134200.0,65.2044,65.2805,65.1587,65.1815,134200.0
2011-05-18 11:40:00,85.65,85.7,85.51,85.66,148300.0,65.1815,65.2196,65.075,65.1891,148300.0
2011-05-18 11:50:00,85.65,85.7,85.52,85.56,117000.0,65.1815,65.2196,65.0826,65.113,117000.0
2011-05-18 12:00:00,85.55,85.7,85.55,85.68,95400.0,65.1054,65.2196,65.1054,65.2044,95400.0
2011-05-18 12:10:00,85.68,85.79,85.59,85.75,111700.0,65.2044,65.2881,65.1359,65.2576,111700.0
2011-05-18 12:20:00,85.76,85.89,85.02,85.12,314600.0,65.2652,65.3642,64.7021,64.7782,314600.0
2011-05-18 12:30:00,85.13,85.39,85.05,85.33,121000.0,64.7858,64.9837,64.7249,64.938,121000.0
2011-05-18 12:40:00,85.34,85.47,85.3,85.45,67800.0,64.9456,65.0446,64.9152,65.0293,67800.0
2011-05-18 12:50:00,85.47,85.47,85.28,85.3,163600.0,65.0446,65.0446,64.9,64.9152,163600.0
2011-05-18 13:00:00,85.3,85.64,85.26,85.61,148600.0,64.9152,65.1739,64.8847,65.1511,148600.0
2011-05-18 13:10:00,85.62,85.65,85.38,85.5,122700.0,65.1587,65.1815,64.9761,65.0674,122700.0
2011-05-18 13:20:00,85.52,85.67,85.45,85.5,145700.0,65.0826,65.1968,65.0293,65.0674,145700.0
2011-05-18 13:30:00,85.5,85.8,85.49,85.71,290100.0,65.0674,65.2957,65.0598,65.2272,290100.0
2011-05-18 13:40:00,85.71,85.75,85.58,85.68,125900.0,65.2272,65.2576,65.1283,65.2044,125900.0
2011-05-18 13:50:00,85.66,85.9,85.66,85.8,209300.0,65.1891,65.3718,65.1891,65.2957,209300.0
2011-05-18 14:00:00,85.8,85.87,85.65,85.86,207300.0,65.2957,65.349,65.1815,65.3414,207300.0
2011-05-18 14:10:00,85.86,86.2,85.82,86.1,293000.0,65.3414,65.6001,65.3109,65.524,293000.0
2011-05-18 14:20:00,86.09,86.16,85.61,85.84,275800.0,65.5164,65.5697,65.1511,65.3261,275800.0
2011-05-18 14:30:00,85.84,86.34,85.83,86.04,208500.0,65.3261,65.7066,65.3185,65.4783,208500.0
2011-05-18 14:40:00,86.05,86.3,86.03,86.2,158500.0,65.4859,65.6762,65.4707,65.6001,158500.0
2011-05-18 14:50:00,86.22,86.48,86.21,86.46,188600.0,65.6153,65.8132,65.6077,65.798,188600.0
2011-05-18 15:00:00,86.47,86.5,86.26,86.32,246900.0,65.8056,65.8284,65.6458,65.6914,246900.0
2011-05-18 15:10:00,86.32,86.53,86.29,86.5,180800.0,65.6914,65.8512,65.6686,65.8284,180800.0
2011-05-18 15:20:00,86.51,86.61,86.4,86.61,223500.0,65.836,65.9121,65.7523,65.9121,223500.0
2011-05-18 15:30:00,86.6,86.62,86.42,86.48,247700.0,65.9045,65.9197,65.7675,65.8132,247700.0
2011-05-18 15:40:00,86.48,86.5,86.35,86.37,287700.0,65.8132,65.8284,65.7143,65.7295,287700.0
2011-05-18 15:50:00,86.37,86.45,86.37,86.45,375300.0,65.7295,65.7904,65.7295,65.7904,375300.0
2011-05-19 09:30:00,86.9,87.5,86.86,87.21,793000.0,66.1328,66.5894,66.1024,66.3687,793000.0
2011-05-19 09:40:00,87.29,87.59,87.19,87.47,454700.0,66.4296,66.6579,66.3535,66.5666,454700.0
2011-05-19 09:50:00,87.48,87.51,87.15,87.3,367200.0,66.5742,66.597,66.3231,66.4372,367200.0
2011-05-19 10:00:00,87.3,87.73,87.18,87.53,398500.0,66.4372,66.7645,66.3459,66.6123,398500.0
2011-05-19 10:10:00,87.51,87.53,87.02,87.09,345900.0,66.597,66.6123,66.2241,66.2774,345900.0
2011-05-19 10:20:00,87.1,87.17,86.79,87.13,332500.0,66.285,66.3383,66.0491,66.3078,332500.0
2011-05-19 10:30:00,87.13,87.15,86.62,86.63,200900.0,66.3078,66.3231,65.9197,65.9273,200900.0
2011-05-19 10:40:00,86.63,86.72,86.38,86.55,253300.0,65.9273,65.9958,65.7371,65.8665,253300.0
2011-05-19 10:50:00,86.54,86.57,86.12,86.23,148600.0,65.8588,65.8817,65.5392,65.6229,148600.0
2011-05-19 11:00:00,86.23,86.63,86.15,86.5,111700.0,65.6229,65.9273,65.562,65.8284,111700.0
2011-05-19 11:10:00,86.48,86.68,86.3,86.45,89800.0,65.8132,65.9654,65.6762,65.7904,89800.0
2011-05-19 11:20:00,86.45,86.46,86.27,86.37,91000.0,65.7904,65.798,65.6534,65.7295,91000.0
2011-05-19 11:30:00,86.34,86.56,86.34,86.41,79200.0,65.7066,65.8741,65.7066,65.7599,79200.0
2011-05-19 11:40:00,86.41,86.42,86.26,86.27,62800.0,65.7599,65.7675,65.6458,65.6534,62800.0
2011-05-19 11:50:00,86.28,86.37,86.0,86.0,155200.0,65.661,65.7295,65.4479,65.4479,155200.0
2011-05-19 12:00:00,86.0,86.2,85.94,86.16,178500.0,65.4479,65.6001,65.4022,65.5697,178500.0
2011-05-19 12:10:00,86.17,86.36,86.15,86.35,110400.0,65.5773,65.7219,65.562,65.7143,110400.0
2011-05-19 12:20:00,86.34,86.65,86.18,86.62,139800.0,65.7066,65.9426,65.5849,65.9197,139800.0
2011-05-19 12:30:00,86.62,86.72,86.48,86.6,83900.0,65.9197,65.9958,65.8132,65.9045,83900.0
2011-05-19 12:40:00,86.6,86.6,86.37,86.47,60500.0,65.9045,65.9045,65.7295,65.8056,60500.0
2011-05-19 12:50:00,86.44,86.59,86.37,86.59,52400.0,65.7827,65.8969,65.7295,65.8969,52400.0
2011-05-19 13:00:00,86.59,86.74,86.52,86.74,69800.0,65.8969,66.0111,65.8436,66.0111,69800.0
2011-05-19 13:10:00,86.75,86.88,86.68,86.83,54300.0,66.0187,66.1176,65.9654,66.0795,54300.0
2011-05-19 13:20:00,86.83,86.86,86.61,86.66,42600.0,66.0795,66.1024,65.9121,65.9502,42600.0
2011-05-19 13:30:00,86.67,86.81,86.67,86.75,59400.0,65.9578,66.0643,65.9578,66.0187,59400.0
2011-05-19 13:40:00,86.76,86.77,86.46,86.63,73200.0,66.0263,66.0339,65.798,65.9273,73200.0
2011-05-19 13:50:00,86.62,86.74,86.56,86.69,61600.0,65.9197,66.0111,65.8741,65.973,61600.0
2011-05-19 14:00:00,86.68,86.72,86.36,86.36,98100.0,65.9654,65.9958,65.7219,65.7219,98100.0
2011-05-19 14:10:00,86.38,86.41,86.11,86.11,130300.0,65.7371,65.7599,65.5316,65.5316,130300.0
2011-05-19 14:20:00,86.14,86.33,85.88,86.0,153700.0,65.5544,65.699,65.3566,65.4479,153700.0
2011-05-19 14:30:00,86.0,86.21,85.99,86.13,100700.0,65.4479,65.6077,65.4403,65.5468,100700.0
2011-05-19 14:40:00,86.13,86.18,85.94,86.07,84300.0,65.5468,65.5849,65.4022,65.5012,84300.0
2011-05-19 14:50:00,86.07,86.19,86.0,86.13,119400.0,65.5012,65.5925,65.4479,65.5468,119400.0
2011-05-19 15:00:00,86.14,86.25,86.02,86.09,131000.0,65.5544,65.6382,65.4631,65.5164,131000.0
2011-05-19 15:10:00,86.09,86.12,86.02,86.08,80300.0,65.5164,65.5392,65.4631,65.5088,80300.0
2011-05-19 15:20:00,86.08,86.22,86.06,86.13,81800.0,65.5088,65.6153,65.4936,65.5468,81800.0
2011-05-19 15:30:00,86.13,86.22,86.1,86.1,129300.0,65.5468,65.6153,65.524,65.524,129300.0
2011-05-19 15:40:00,86.09,86.1,85.91,86.06,271500.0,65.5164,65.524,65.3794,65.4936,271500.0
2011-05-19 15:50:00,86.06,86.1,85.97,86.02,483800.0,65.4936,65.524,65.4251,65.4631,483800.0
2011-05-20 09:30:00,85.75,85.95,85.5,85.87,285700.0,65.2576,65.4098,65.0674,65.349,285700.0
2011-05-20 09:40:00,85.87,85.9,85.38,85.39,160200.0,65.349,65.3718,64.9761,64.9837,160200.0
2011-05-20 09:50:00,85.39,85.57,85.2,85.26,169700.0,64.9837,65.1207,64.8391,64.8847,169700.0
2011-05-20 10:00:00,85.24,85.24,84.89,85.07,262700.0,64.8695,64.8695,64.6032,64.7401,262700.0
2011-05-20 10:10:00,85.1,85.21,84.86,85.08,200900.0,64.763,64.8467,64.5803,64.7478,200900.0
2011-05-20 10:20:00,85.08,85.16,84.95,84.97,136500.0,64.7478,64.8086,64.6488,64.664,136500.0
2011-05-20 10:30:00,84.97,84.99,84.85,84.89,146400.0,64.664,64.6793,64.5727,64.6032,146400.0
2011-05-20 10:40:00,84.88,84.91,84.37,84.52,388500.0,64.5956,64.6184,64.2074,64.3216,388500.0
2011-05-20 10:50:00,84.51,84.61,84.27,84.5,188700.0,64.314,64.3901,64.1313,64.3064,188700.0
2011-05-20 11:00:00,84.51,84.73,84.34,84.69,136900.0,64.314,64.4814,64.1846,64.451,136900.0
2011-05-20 11:10:00,84.67,84.86,84.53,84.7,127000.0,64.4357,64.5803,64.3292,64.4586,127000.0
2011-05-20 11:20:00,84.7,85.03,84.61,84.87,152600.0,64.4586,64.7097,64.3901,64.5879,152600.0
2011-05-20 11:30:00,84.85,85.07,84.83,84.94,103900.0,64.5727,64.7401,64.5575,64.6412,103900.0
2011-05-20 11:40:00,84.96,84.96,84.76,84.81,88800.0,64.6564,64.6564,64.5042,64.5423,88800.0
2011-05-20 11:50:00,84.81,85.03,84.8,84.91,72300.0,64.5423,64.7097,64.5347,64.6184,72300.0
2011-05-20 12:00:00,84.94,85.13,84.91,84.98,104900.0,64.6412,64.7858,64.6184,64.6717,104900.0
2011-05-20 12:10:00,85.0,85.08,84.92,85.05,96100.0,64.6869,64.7478,64.626,64.7249,96100.0
2011-05-20 12:20:00,85.05,85.19,85.05,85.19,99900.0,64.7249,64.8315,64.7249,64.8315,99900.0
2011-05-20 12:30:00,85.2,85.25,85.08,85.15,107600.0,64.8391,64.8771,64.7478,64.801,107600.0
2011-05-20 12:40:00,85.13,85.15,84.92,85.0,79600.0,64.7858,64.801,64.626,64.6869,79600.0
2011-05-20 12:50:00,84.99,85.04,84.9,84.93,54000.0,64.6793,64.7173,64.6108,64.6336,54000.0
2011-05-20 13:00:00,84.94,85.02,84.92,84.99,45500.0,64.6412,64.7021,64.626,64.6793,45500.0
2011-05-20 13:10:00,84.99,85.19,84.96,85.15,57900.0,64.6793,64.8315,64.6564,64.801,57900.0
2011-05-20 13:20:00,85.13,85.3,85.1,85.17,93600.0,64.7858,64.9152,64.763,64.8162,93600.0
2011-05-20 13:30:00,85.17,85.31,85.17,85.31,55700.0,64.8162,64.9228,64.8162,64.9228,55700.0
2011-05-20 13:40:00,85.31,85.33,85.17,85.26,69400.0,64.9228,64.938,64.8162,64.8847,69400.0
2011-05-20 13:50:00,85.24,85.33,85.15,85.19,70000.0,64.8695,64.938,64.801,64.8315,70000.0
2011-05-20 14:00:00,85.19,85.23,85.04,85.04,127100.0,64.8315,64.8619,64.7173,64.7173,127100.0
2011-05-20 14:10:00,85.02,85.15,85.02,85.13,63400.0,64.7021,64.801,64.7021,64.7858,63400.0
2011-05-20 14:20:00,85.13,85.23,85.09,85.18,122200.0,64.7858,64.8619,64.7554,64.8239,122200.0
2011-05-20 14:30:00,85.19,85.23,85.11,85.2,64900.0,64.8315,64.8619,64.7706,64.8391,64900.0
2011-05-20 14:40:00,85.19,85.3,85.19,85.3,88300.0,64.8315,64.9152,64.8315,64.9152,88300.0
2011-05-20 14:50:00,85.28,85.29,85.05,85.08,88900.0,64.9,64.9076,64.7249,64.7478,88900.0
2011-05-20 15:00:00,85.07,85.08,84.92,84.98,211200.0,64.7401,64.7478,64.626,64.6717,211200.0
2011-05-20 15:10:00,84.96,85.09,84.95,85.08,82200.0,64.6564,64.7554,64.6488,64.7478,82200.0
2011-05-20 15:20:00,85.08,85.16,84.93,85.0,132300.0,64.7478,64.8086,64.6336,64.6869,132300.0
2011-05-20 15:30:00,85.01,85.06,84.9,84.97,193400.0,64.6945,64.7325,64.6108,64.664,193400.0
2011-05-20 15:40:00,84.97,85.0,84.93,85.0,252900.0,64.664,64.6869,64.6336,64.6869,252900.0
2011-05-20 15:50:00,84.99,85.0,84.72,84.74,573800.0,64.6793,64.6869,64.4738,64.489,573800.0
2011-05-23 09:30:00,83.02,83.25,82.25,83.14,592600.0,63.18,63.3551,62.5941,63.2714,592600.0
2011-05-23 09:40:00,83.14,83.45,82.87,83.42,267800.0,63.2714,63.5073,63.0659,63.4845,267800.0
2011-05-23 09:50:00,83.42,83.47,82.96,82.98,164800.0,63.4845,63.5225,63.1344,63.1496,164800.0
2011-05-23 10:00:00,83.01,83.21,82.84,83.07,198200.0,63.1724,63.3246,63.0431,63.2181,198200.0
2011-05-23 10:10:00,83.05,83.07,82.82,82.96,124600.0,63.2029,63.2181,63.0278,63.1344,124600.0
2011-05-23 10:20:00,82.97,83.04,82.8,82.88,154300.0,63.142,63.1953,63.0126,63.0735,154300.0
2011-05-23 10:30:00,82.9,83.3,82.9,83.02,193200.0,63.0887,63.3931,63.0887,63.18,193200.0
2011-05-23 10:40:00,83.02,83.04,82.85,82.9,123700.0,63.18,63.1953,63.0507,63.0887,123700.0
2011-05-23 10:50:00,82.89,83.0,82.74,82.77,98300.0,63.0811,63.1648,62.967,62.9898,98300.0
2011-05-23 11:00:00,82.76,83.0,82.7,82.81,126600.0,62.9822,63.1648,62.9365,63.0202,126600.0
2011-05-23 11:10:00,82.81,82.88,82.51,82.67,173600.0,63.0202,63.0735,62.7919,62.9137,173600.0
2011-05-23 11:20:00,82.67,82.79,82.51,82.72,118700.0,62.9137,63.005,62.7919,62.9517,118700.0
2011-05-23 11:30:00,82.72,82.72,82.29,82.58,154500.0,62.9517,62.9517,62.6245,62.8452,154500.0
2011-05-23 11:40:00,82.58,82.63,82.44,82.53,96400.0,62.8452,62.8833,62.7387,62.8071,96400.0
2011-05-23 11:50:00,82.54,82.7,82.53,82.69,94500.0,62.8148,62.9365,62.8071,62.9289,94500.0
2011-05-23 12:00:00,82.69,82.83,82.52,82.76,117200.0,62.9289,63.0355,62.7995,62.9822,117200.0
2011-05-23 12:10:00,82.73,82.73,82.42,82.47,144700.0,62.9594,62.9594,62.7234,62.7615,144700.0
2011-05-23 12:20:00,82.49,82.65,82.45,82.65,70900.0,62.7767,62.8985,62.7463,62.8985,70900.0
2011-05-23 12:30:00,82.63,82.69,82.55,82.66,74900.0,62.8833,62.9289,62.8224,62.9061,74900.0
2011-05-23 12:40:00,82.64,82.77,82.62,82.62,106600.0,62.8909,62.9898,62.8756,62.8756,106600.0
2011-05-23 12:50:00,82.63,82.72,82.63,82.66,80300.0,62.8833,62.9517,62.8833,62.9061,80300.0
2011-05-23 13:00:00,82.65,82.65,82.5,82.57,57700.0,62.8985,62.8985,62.7843,62.8376,57700.0
2011-05-23 13:10:00,82.57,82.71,82.56,82.67,137300.0,62.8376,62.9441,62.83,62.9137,137300.0
2011-05-23 13:20:00,82.67,82.7,82.41,82.45,116900.0,62.9137,62.9365,62.7158,62.7463,116900.0
2011-05-23 13:30:00,82.46,82.56,82.39,82.5,83500.0,62.7539,62.83,62.7006,62.7843,83500.0
2011-05-23 13:40:00,82.5,82.74,82.49,82.71,118200.0,62.7843,62.967,62.7767,62.9441,118200.0
2011-05-23 13:50:00,82.7,82.89,82.63,82.82,105900.0,62.9365,63.0811,62.8833,63.0278,105900.0
2011-05-23 14:00:00,82.82,82.94,82.77,82.88,122400.0,63.0278,63.1192,62.9898,63.0735,122400.0
2011-05-23 14:10:00,82.87,83.09,82.85,82.94,179500.0,63.0659,63.2333,63.0507,63.1192,179500.0
2011-05-23 14:20:00,82.93,83.03,82.85,82.9,93900.0,63.1116,63.1877,63.0507,63.0887,93900.0
2011-05-23 14:30:00,82.89,83.32,82.88,83.22,205400.0,63.0811,63.4084,63.0735,63.3323,205400.0
2011-05-23 14:40:00,83.23,83.25,83.0,83.11,180100.0,63.3399,63.3551,63.1648,63.2485,180100.0
2011-05-23 14:50:00,83.11,83.41,83.11,83.3,155800.0,63.2485,63.4768,63.2485,63.3931,155800.0
2011-05-23 15:00:00,83.3,83.38,83.17,83.19,153400.0,63.3931,63.454,63.2942,63.3094,153400.0
2011-05-23 15:10:00,83.17,83.29,83.02,83.07,183400.0,63.2942,63.3855,63.18,63.2181,183400.0
2011-05-23 15:20:00,83.07,83.14,83.01,83.08,118900.0,63.2181,63.2714,63.1724,63.2257,118900.0
2011-05-23 15:30:00,83.07,83.11,82.97,82.98,232400.0,63.2181,63.2485,63.142,63.1496,232400.0
2011-05-23 15:40:00,82.97,83.2,82.95,83.16,292600.0,63.142,63.317,63.1268,63.2866,292600.0
2011-05-23 15:50:00,83.17,83.18,83.02,83.05,333800.0,63.2942,63.3018,63.18,63.2029,333800.0
2011-05-24 09:30:00,83.8,84.29,83.6,84.13,345700.0,63.7736,64.1465,63.6214,64.0248,345700.0
2011-05-24 09:40:00,84.12,84.28,84.01,84.02,169600.0,64.0172,64.1389,63.9335,63.9411,169600.0
2011-05-24 09:50:00,84.03,84.67,84.03,84.44,249300.0,63.9487,64.4357,63.9487,64.2607,249300.0
2011-05-24 10:00:00,84.48,84.74,84.29,84.6,193300.0,64.2911,64.489,64.1465,64.3825,193300.0
2011-05-24 10:10:00,84.57,84.76,84.47,84.73,192700.0,64.3596,64.5042,64.2835,64.4814,192700.0
2011-05-24 10:20:00,84.69,84.76,84.36,84.4,198100.0,64.451,64.5042,64.1998,64.2303,198100.0
2011-05-24 10:30:00,84.4,84.57,84.29,84.34,212000.0,64.2303,64.3596,64.1465,64.1846,212000.0
2011-05-24 10:40:00,84.34,84.42,84.23,84.25,119500.0,64.1846,64.2455,64.1009,64.1161,119500.0
2011-05-24 10:50:00,84.24,84.35,84.19,84.27,103900.0,64.1085,64.1922,64.0704,64.1313,103900.0
2011-05-24 11:00:00,84.26,84.45,84.25,84.33,120300.0,64.1237,64.2683,64.1161,64.177,120300.0
2011-05-24 11:10:00,84.33,84.34,84.07,84.2,131300.0,64.177,64.1846,63.9791,64.0781,131300.0
2011-05-24 11:20:00,84.2,84.3,84.15,84.16,155900.0,64.0781,64.1542,64.04,64.0476,155900.0
2011-05-24 11:30:00,84.16,84.3,84.12,84.14,87200.0,64.0476,64.1542,64.0172,64.0324,87200.0
2011-05-24 11:40:00,84.11,84.16,84.0,84.16,123900.0,64.0096,64.0476,63.9259,64.0476,123900.0
2011-05-24 11:50:00,84.14,84.19,84.04,84.04,92500.0,64.0324,64.0704,63.9563,63.9563,92500.0
2011-05-24 12:00:00,84.04,84.04,83.86,83.93,81900.0,63.9563,63.9563,63.8193,63.8726,81900.0
2011-05-24 12:10:00,83.93,84.04,83.85,83.97,73200.0,63.8726,63.9563,63.8117,63.903,73200.0
2011-05-24 12:20:00,83.95,84.0,83.83,84.0,82100.0,63.8878,63.9259,63.7965,63.9259,82100.0
2011-05-24 12:30:00,84.0,84.08,83.91,84.05,122200.0,63.9259,63.9867,63.8574,63.9639,122200.0
2011-05-24 12:40:00,84.06,84.27,84.04,84.16,104700.0,63.9715,64.1313,63.9563,64.0476,104700.0
2011-05-24 12:50:00,84.15,84.27,84.09,84.15,84400.0,64.04,64.1313,63.9943,64.04,84400.0
2011-05-24 13:00:00,84.12,84.38,84.09,84.21,102300.0,64.0172,64.215,63.9943,64.0857,102300.0
2011-05-24 13:10:00,84.22,84.22,83.82,83.85,88400.0,64.0933,64.0933,63.7889,63.8117,88400.0
2011-05-24 13:20:00,83.86,83.98,83.76,83.87,68200.0,63.8193,63.9106,63.7432,63.8269,68200.0
2011-05-24 13:30:00,83.86,83.86,83.56,83.63,100200.0,63.8193,63.8193,63.591,63.6443,100200.0
2011-05-24 13:40:00,83.63,83.63,83.46,83.54,157800.0,63.6443,63.6443,63.5149,63.5758,157800.0
2011-05-24 13:50:00,83.52,83.73,83.52,83.69,74100.0,63.5606,63.7204,63.5606,63.6899,74100.0
2011-05-24 14:00:00,83.69,83.8,83.58,83.79,80600.0,63.6899,63.7736,63.6062,63.766,80600.0
2011-05-24 14:10:00,83.79,83.86,83.67,83.84,98400.0,63.766,63.8193,63.6747,63.8041,98400.0
2011-05-24 14:20:00,83.84,83.9,83.73,83.9,109800.0,63.8041,63.8497,63.7204,63.8497,109800.0
2011-05-24 14:30:00,83.88,83.93,83.69,83.69,62000.0,63.8345,63.8726,63.6899,63.6899,62000.0
2011-05-24 14:40:00,83.7,83.83,83.67,83.71,74200.0,63.6975,63.7965,63.6747,63.7052,74200.0
2011-05-24 14:50:00,83.72,83.73,83.57,83.62,109700.0,63.7128,63.7204,63.5986,63.6367,109700.0
2011-05-24 15:00:00,83.62,83.79,83.6,83.73,108700.0,63.6367,63.766,63.6214,63.7204,108700.0
2011-05-24 15:10:00,83.74,83.74,83.59,83.7,103700.0,63.728,63.728,63.6138,63.6975,103700.0
2011-05-24 15:20:00,83.71,83.83,83.69,83.69,96800.0,63.7052,63.7965,63.6899,63.6899,96800.0
2011-05-24 15:30:00,83.7,83.77,83.66,83.67,105500.0,63.6975,63.7508,63.6671,63.6747,105500.0
2011-05-24 15:40:00,83.67,83.75,83.55,83.6,126400.0,63.6747,63.7356,63.5834,63.6214,126400.0
2011-05-24 15:50:00,83.61,83.61,83.42,83.46,278800.0,63.6291,63.6291,63.4845,63.5149,278800.0
2011-05-25 09:30:00,83.49,83.49,82.51,82.99,352700.0,63.5377,63.5377,62.7919,63.1572,352700.0
2011-05-25 09:40:00,82.95,83.46,82.89,83.31,277600.0,63.1268,63.5149,63.0811,63.4007,277600.0
2011-05-25 09:50:00,83.31,83.64,83.12,83.5,104000.0,63.4007,63.6519,63.2562,63.5453,104000.0
2011-05-25 10:00:00,83.5,83.75,83.31,83.53,109800.0,63.5453,63.7356,63.4007,63.5682,109800.0
2011-05-25 10:10:00,83.52,83.69,83.32,83.42,88900.0,63.5606,63.6899,63.4084,63.4845,88900.0
2011-05-25 10:20:00,83.42,83.87,83.41,83.64,129600.0,63.4845,63.8269,63.4768,63.6519,129600.0
2011-05-25 10:30:00,83.64,83.98,83.51,83.91,111000.0,63.6519,63.9106,63.5529,63.8574,111000.0
2011-05-25 10:40:00,83.92,84.0,83.74,83.83,76500.0,63.865,63.9259,63.728,63.7965,76500.0
2011-05-25 10:50:00,83.84,84.02,83.8,83.8,85000.0,63.8041,63.9411,63.7736,63.7736,85000.0
2011-05-25 11:00:00,83.83,84.15,83.82,83.95,100600.0,63.7965,64.04,63.7889,63.8878,100600.0
2011-05-25 11:10:00,83.97,84.35,83.94,84.23,139200.0,63.903,64.1922,63.8802,64.1009,139200.0
2011-05-25 11:20:00,84.23,84.46,84.23,84.38,109200.0,64.1009,64.2759,64.1009,64.215,109200.0
2011-05-25 11:30:00,84.38,84.53,84.3,84.49,108800.0,64.215,64.3292,64.1542,64.2988,108800.0
2011-05-25 11:40:00,84.5,84.69,84.5,84.61,157800.0,64.3064,64.451,64.3064,64.3901,157800.0
2011-05-25 11:50:00,84.6,84.7,84.54,84.6,113500.0,64.3825,64.4586,64.3368,64.3825,113500.0
2011-05-25 12:00:00,84.6,84.75,84.6,84.7,97300.0,64.3825,64.4966,64.3825,64.4586,97300.0
2011-05-25 12:10:00,84.7,84.71,84.48,84.5,78100.0,64.4586,64.4662,64.2911,64.3064,78100.0
2011-05-25 12:20:00,84.5,84.67,84.48,84.64,71700.0,64.3064,64.4357,64.2911,64.4129,71700.0
2011-05-25 12:30:00,84.64,84.73,84.56,84.57,50800.0,64.4129,64.4814,64.352,64.3596,50800.0
2011-05-25 12:40:00,84.58,84.68,84.53,84.56,43400.0,64.3672,64.4433,64.3292,64.352,43400.0
2011-05-25 12:50:00,84.56,84.61,84.45,84.59,84200.0,64.352,64.3901,64.2683,64.3749,84200.0
2011-05-25 13:00:00,84.58,84.72,84.55,84.7,93500.0,64.3672,64.4738,64.3444,64.4586,93500.0
2011-05-25 13:10:00,84.7,84.7,84.58,84.62,48700.0,64.4586,64.4586,64.3672,64.3977,48700.0
2011-05-25 13:20:00,84.63,84.7,84.49,84.5,61900.0,64.4053,64.4586,64.2988,64.3064,61900.0
2011-05-25 13:30:00,84.5,84.56,84.43,84.53,102100.0,64.3064,64.352,64.2531,64.3292,102100.0
2011-05-25 13:40:00,84.55,84.69,84.45,84.49,58900.0,64.3444,64.451,64.2683,64.2988,58900.0
2011-05-25 13:50:00,84.48,84.61,84.45,84.56,51600.0,64.2911,64.3901,64.2683,64.352,51600.0
2011-05-25 14:00:00,84.56,84.68,84.48,84.57,96500.0,64.352,64.4433,64.2911,64.3596,96500.0
2011-05-25 14:10:00,84.58,84.64,84.56,84.58,54800.0,64.3672,64.4129,64.352,64.3672,54800.0
2011-05-25 14:20:00,84.58,84.64,84.51,84.59,52700.0,64.3672,64.4129,64.314,64.3749,52700.0
2011-05-25 14:30:00,84.62,84.64,84.51,84.61,78700.0,64.3977,64.4129,64.314,64.3901,78700.0
2011-05-25 14:40:00,84.61,84.71,84.59,84.68,68900.0,64.3901,64.4662,64.3749,64.4433,68900.0
2011-05-25 14:50:00,84.68,84.78,84.63,84.71,93800.0,64.4433,64.5194,64.4053,64.4662,93800.0
2011-05-25 15:00:00,84.7,85.08,84.64,85.04,166800.0,64.4586,64.7478,64.4129,64.7173,166800.0
2011-05-25 15:10:00,85.03,85.14,84.94,85.02,114600.0,64.7097,64.7934,64.6412,64.7021,114600.0
2011-05-25 15:20:00,85.01,85.03,84.86,84.94,95200.0,64.6945,64.7097,64.5803,64.6412,95200.0
2011-05-25 15:30:00,84.94,84.94,84.82,84.84,122000.0,64.6412,64.6412,64.5499,64.5651,122000.0
2011-05-25 15:40:00,84.85,84.96,84.79,84.81,223500.0,64.5727,64.6564,64.5271,64.5423,223500.0
2011-05-25 15:50:00,84.81,84.84,84.65,84.67,290500.0,64.5423,64.5651,64.4205,64.4357,290500.0
2011-05-26 09:30:00,84.61,84.71,84.02,84.45,177700.0,64.3901,64.4662,63.9411,64.2683,177700.0
2011-05-26 09:40:00,84.41,84.53,84.08,84.46,123500.0,64.2379,64.3292,63.9867,64.2759,123500.0
2011-05-26 09:50:00,84.47,84.58,84.0,84.12,185200.0,64.2835,64.3672,63.9259,64.0172,185200.0
2011-05-26 10:00:00,84.13,84.36,84.0,84.24,137400.0,64.0248,64.1998,63.9259,64.1085,137400.0
2011-05-26 10:10:00,84.22,84.45,84.13,84.42,131300.0,64.0933,64.2683,64.0248,64.2455,131300.0
2011-05-26 10:20:00,84.4,84.6,84.32,84.41,93600.0,64.2303,64.3825,64.1694,64.2379,93600.0
2011-05-26 10:30:00,84.41,84.64,84.27,84.59,131100.0,64.2379,64.4129,64.1313,64.3749,131100.0
2011-05-26 10:40:00,84.57,84.67,84.47,84.52,96800.0,64.3596,64.4357,64.2835,64.3216,96800.0
2011-05-26 10:50:00,84.52,84.55,84.26,84.38,76800.0,64.3216,64.3444,64.1237,64.215,76800.0
2011-05-26 11:00:00,84.38,84.56,84.31,84.49,116000.0,64.215,64.352,64.1618,64.2988,116000.0
2011-05-26 11:10:00,84.49,84.62,84.35,84.62,67200.0,64.2988,64.3977,64.1922,64.3977,67200.0
2011-05-26 11:20:00,84.63,84.63,84.45,84.6,46900.0,64.4053,64.4053,64.2683,64.3825,46900.0
2011-05-26 11:30:00,84.62,84.74,84.34,84.37,105900.0,64.3977,64.489,64.1846,64.2074,105900.0
2011-05-26 11:40:00,84.38,84.52,84.34,84.52,75900.0,64.215,64.3216,64.1846,64.3216,75900.0
2011-05-26 11:50:00,84.51,84.64,84.49,84.62,60600.0,64.314,64.4129,64.2988,64.3977,60600.0
2011-05-26 12:00:00,84.63,84.66,84.41,84.51,53100.0,64.4053,64.4281,64.2379,64.314,53100.0
2011-05-26 12:10:00,84.5,84.68,84.43,84.48,77300.0,64.3064,64.4433,64.2531,64.2911,77300.0
2011-05-26 12:20:00,84.5,84.71,84.5,84.71,35400.0,64.3064,64.4662,64.3064,64.4662,35400.0
2011-05-26 12:30:00,84.7,84.75,84.56,84.68,41500.0,64.4586,64.4966,64.352,64.4433,41500.0
2011-05-26 12:40:00,84.68,85.1,84.65,85.09,78500.0,64.4433,64.763,64.4205,64.7554,78500.0
2011-05-26 12:50:00,85.09,85.11,84.92,84.93,59100.0,64.7554,64.7706,64.626,64.6336,59100.0
2011-05-26 13:00:00,84.94,85.09,84.92,85.04,61000.0,64.6412,64.7554,64.626,64.7173,61000.0
2011-05-26 13:10:00,85.03,85.21,84.96,85.18,60200.0,64.7097,64.8467,64.6564,64.8239,60200.0
2011-05-26 13:20:00,85.18,85.24,85.12,85.2,62300.0,64.8239,64.8695,64.7782,64.8391,62300.0
2011-05-26 13:30:00,85.21,85.28,85.08,85.14,38700.0,64.8467,64.9,64.7478,64.7934,38700.0
2011-05-26 13:40:00,85.15,85.16,85.06,85.08,40100.0,64.801,64.8086,64.7325,64.7478,40100.0
2011-05-26 13:50:00,85.08,85.18,84.94,85.07,54600.0,64.7478,64.8239,64.6412,64.7401,54600.0
2011-05-26 14:00:00,85.05,85.15,85.04,85.1,37500.0,64.7249,64.801,64.7173,64.763,37500.0
2011-05-26 14:10:00,85.1,85.17,85.02,85.03,50100.0,64.763,64.8162,64.7021,64.7097,50100.0
2011-05-26 14:20:00,85.02,85.25,85.0,85.22,65500.0,64.7021,64.8771,64.6869,64.8543,65500.0
2011-05-26 14:30:00,85.21,85.3,85.14,85.16,102500.0,64.8467,64.9152,64.7934,64.8086,102500.0
2011-05-26 14:40:00,85.17,85.18,85.04,85.13,74300.0,64.8162,64.8239,64.7173,64.7858,74300.0
2011-05-26 14:50:00,85.13,85.14,84.95,85.05,124200.0,64.7858,64.7934,64.6488,64.7249,124200.0
2011-05-26 15:00:00,85.05,85.08,84.86,84.88,70800.0,64.7249,64.7478,64.5803,64.5956,70800.0
2011-05-26 15:10:00,84.89,85.0,84.76,85.0,64300.0,64.6032,64.6869,64.5042,64.6869,64300.0
2011-05-26 15:20:00,84.99,85.04,84.93,84.99,94900.0,64.6793,64.7173,64.6336,64.6793,94900.0
2011-05-26 15:30:00,84.99,85.08,84.89,85.02,116100.0,64.6793,64.7478,64.6032,64.7021,116100.0
2011-05-26 15:40:00,85.03,85.04,84.79,84.82,182200.0,64.7097,64.7173,64.5271,64.5499,182200.0
2011-05-26 15:50:00,84.82,84.94,84.81,84.92,250800.0,64.5499,64.6412,64.5423,64.626,250800.0
2011-05-27 09:30:00,85.38,85.63,85.26,85.6,186100.0,64.9761,65.1663,64.8847,65.1435,186100.0
2011-05-27 09:40:00,85.58,85.65,85.32,85.51,130700.0,65.1283,65.1815,64.9304,65.075,130700.0
2011-05-27 09:50:00,85.49,85.61,85.31,85.57,94600.0,65.0598,65.1511,64.9228,65.1207,94600.0
2011-05-27 10:00:00,85.56,85.79,85.5,85.56,195400.0,65.113,65.2881,65.0674,65.113,195400.0
2011-05-27 10:10:00,85.56,85.87,85.37,85.87,158900.0,65.113,65.349,64.9685,65.349,158900.0
2011-05-27 10:20:00,85.87,86.3,85.85,86.29,214400.0,65.349,65.6762,65.3337,65.6686,214400.0
2011-05-27 10:30:00,86.28,86.3,85.9,85.95,172300.0,65.661,65.6762,65.3718,65.4098,172300.0
2011-05-27 10:40:00,85.94,86.1,85.92,86.1,82900.0,65.4022,65.524,65.387,65.524,82900.0
2011-05-27 10:50:00,86.11,86.23,86.07,86.1,87500.0,65.5316,65.6229,65.5012,65.524,87500.0
2011-05-27 11:00:00,86.11,86.25,86.02,86.17,119300.0,65.5316,65.6382,65.4631,65.5773,119300.0
2011-05-27 11:10:00,86.16,86.23,86.01,86.04,62700.0,65.5697,65.6229,65.4555,65.4783,62700.0
2011-05-27 11:20:00,86.03,86.13,85.92,86.0,50300.0,65.4707,65.5468,65.387,65.4479,50300.0
2011-05-27 11:30:00,86.0,86.02,85.83,85.89,49300.0,65.4479,65.4631,65.3185,65.3642,49300.0
2011-05-27 11:40:00,85.89,85.99,85.82,85.96,45200.0,65.3642,65.4403,65.3109,65.4175,45200.0
2011-05-27 11:50:00,85.96,86.02,85.84,85.86,35300.0,65.4175,65.4631,65.3261,65.3414,35300.0
2011-05-27 12:00:00,85.87,85.94,85.67,85.77,53900.0,65.349,65.4022,65.1968,65.2729,53900.0
2011-05-27 12:10:00,85.78,85.81,85.66,85.73,61900.0,65.2805,65.3033,65.1891,65.2424,61900.0
2011-05-27 12:20:00,85.74,85.84,85.71,85.83,54100.0,65.25,65.3261,65.2272,65.3185,54100.0
2011-05-27 12:30:00,85.82,86.01,85.82,85.97,66800.0,65.3109,65.4555,65.3109,65.4251,66800.0
2011-05-27 12:40:00,85.95,85.95,85.81,85.85,52000.0,65.4098,65.4098,65.3033,65.3337,52000.0
2011-05-27 12:50:00,85.86,85.89,85.78,85.79,51500.0,65.3414,65.3642,65.2805,65.2881,51500.0
2011-05-27 13:00:00,85.8,85.84,85.73,85.79,41600.0,65.2957,65.3261,65.2424,65.2881,41600.0
2011-05-27 13:10:00,85.79,85.83,85.69,85.81,60800.0,65.2881,65.3185,65.212,65.3033,60800.0
2011-05-27 13:20:00,85.82,85.87,85.75,85.78,52800.0,65.3109,65.349,65.2576,65.2805,52800.0
2011-05-27 13:30:00,85.79,85.86,85.7,85.78,59600.0,65.2881,65.3414,65.2196,65.2805,59600.0
2011-05-27 13:40:00,85.77,85.84,85.77,85.81,38900.0,65.2729,65.3261,65.2729,65.3033,38900.0
2011-05-27 13:50:00,85.81,85.9,85.76,85.88,37400.0,65.3033,65.3718,65.2652,65.3566,37400.0
2011-05-27 14:00:00,85.88,85.92,85.78,85.86,50000.0,65.3566,65.387,65.2805,65.3414,50000.0
2011-05-27 14:10:00,85.84,85.88,85.8,85.86,40000.0,65.3261,65.3566,65.2957,65.3414,40000.0
2011-05-27 14:20:00,85.85,85.88,85.75,85.75,52700.0,65.3337,65.3566,65.2576,65.2576,52700.0
2011-05-27 14:30:00,85.75,85.84,85.73,85.78,61900.0,65.2576,65.3261,65.2424,65.2805,61900.0
2011-05-27 14:40:00,85.78,85.79,85.53,85.56,151600.0,65.2805,65.2881,65.0902,65.113,151600.0
2011-05-27 14:50:00,85.56,85.69,85.56,85.59,72400.0,65.113,65.212,65.113,65.1359,72400.0
2011-05-27 15:00:00,85.59,85.6,85.46,85.49,123900.0,65.1359,65.1435,65.0369,65.0598,123900.0
2011-05-27 15:10:00,85.49,85.52,85.41,85.47,105900.0,65.0598,65.0826,64.9989,65.0446,105900.0
2011-05-27 15:20:00,85.47,85.63,85.42,85.63,82500.0,65.0446,65.1663,65.0065,65.1663,82500.0
2011-05-27 15:30:00,85.63,85.71,85.57,85.58,80500.0,65.1663,65.2272,65.1207,65.1283,80500.0
2011-05-27 15:40:00,85.58,85.74,85.53,85.74,94700.0,65.1283,65.25,65.0902,65.25,94700.0
2011-05-27 15:50:00,85.74,85.74,85.64,85.72,135600.0,65.25,65.25,65.1739,65.2348,135600.0
2011-05-31 09:30:00,87.06,87.15,86.3,86.31,338100.0,66.2546,66.3231,65.6762,65.6838,338100.0
2011-05-31 09:40:00,86.31,86.4,85.87,85.98,227100.0,65.6838,65.7523,65.349,65.4327,227100.0
2011-05-31 09:50:00,85.98,86.28,85.89,86.11,136900.0,65.4327,65.661,65.3642,65.5316,136900.0
2011-05-31 10:00:00,86.06,86.07,85.45,85.5,224100.0,65.4936,65.5012,65.0293,65.0674,224100.0
2011-05-31 10:10:00,85.49,85.67,85.37,85.53,175300.0,65.0598,65.1968,64.9685,65.0902,175300.0
2011-05-31 10:20:00,85.52,85.69,85.42,85.61,131800.0,65.0826,65.212,65.0065,65.1511,131800.0
2011-05-31 10:30:00,85.64,85.66,85.42,85.6,71200.0,65.1739,65.1891,65.0065,65.1435,71200.0
2011-05-31 10:40:00,85.59,85.66,85.54,85.59,76400.0,65.1359,65.1891,65.0978,65.1359,76400.0
2011-05-31 10:50:00,85.57,85.66,85.44,85.65,74700.0,65.1207,65.1891,65.0217,65.1815,74700.0
2011-05-31 11:00:00,85.64,85.85,85.57,85.78,117100.0,65.1739,65.3337,65.1207,65.2805,117100.0
2011-05-31 11:10:00,85.79,85.85,85.75,85.79,75400.0,65.2881,65.3337,65.2576,65.2881,75400.0
2011-05-31 11:20:00,85.79,85.8,85.62,85.69,76700.0,65.2881,65.2957,65.1587,65.212,76700.0
2011-05-31 11:30:00,85.69,85.84,85.66,85.7,66100.0,65.212,65.3261,65.1891,65.2196,66100.0
2011-05-31 11:40:00,85.7,85.79,85.54,85.59,73900.0,65.2196,65.2881,65.0978,65.1359,73900.0
2011-05-31 11:50:00,85.6,85.61,85.36,85.38,51200.0,65.1435,65.1511,64.9608,64.9761,51200.0
2011-05-31 12:00:00,85.37,85.39,85.2,85.35,112900.0,64.9685,64.9837,64.8391,64.9532,112900.0
2011-05-31 12:10:00,85.33,85.33,85.11,85.18,74400.0,64.938,64.938,64.7706,64.8239,74400.0
2011-05-31 12:20:00,85.2,85.28,85.15,85.22,64300.0,64.8391,64.9,64.801,64.8543,64300.0
2011-05-31 12:30:00,85.22,85.26,85.05,85.2,60500.0,64.8543,64.8847,64.7249,64.8391,60500.0
2011-05-31 12:40:00,85.21,85.27,85.09,85.14,56500.0,64.8467,64.8923,64.7554,64.7934,56500.0
2011-05-31 12:50:00,85.14,85.17,85.07,85.09,66900.0,64.7934,64.8162,64.7401,64.7554,66900.0
2011-05-31 13:00:00,85.08,85.2,85.07,85.15,99900.0,64.7478,64.8391,64.7401,64.801,99900.0
2011-05-31 13:10:00,85.15,85.2,85.05,85.2,71100.0,64.801,64.8391,64.7249,64.8391,71100.0
2011-05-31 13:20:00,85.19,85.2,85.08,85.1,42800.0,64.8315,64.8391,64.7478,64.763,42800.0
2011-05-31 13:30:00,85.08,85.26,85.07,85.23,53100.0,64.7478,64.8847,64.7401,64.8619,53100.0
2011-05-31 13:40:00,85.22,85.5,85.19,85.42,58800.0,64.8543,65.0674,64.8315,65.0065,58800.0
2011-05-31 13:50:00,85.42,85.69,85.42,85.69,52200.0,65.0065,65.212,65.0065,65.212,52200.0
2011-05-31 14:00:00,85.69,85.73,85.57,85.71,67500.0,65.212,65.2424,65.1207,65.2272,67500.0
2011-05-31 14:10:00,85.73,85.74,85.65,85.7,61200.0,65.2424,65.25,65.1815,65.2196,61200.0
2011-05-31 14:20:00,85.7,85.73,85.6,85.69,63100.0,65.2196,65.2424,65.1435,65.212,63100.0
2011-05-31 14:30:00,85.69,85.71,85.56,85.69,64200.0,65.212,65.2272,65.113,65.212,64200.0
2011-05-31 14:40:00,85.7,85.83,85.65,85.69,97700.0,65.2196,65.3185,65.1815,65.212,97700.0
2011-05-31 14:50:00,85.69,85.85,85.66,85.82,74000.0,65.212,65.3337,65.1891,65.3109,74000.0
2011-05-31 15:00:00,85.81,85.81,85.62,85.69,70000.0,65.3033,65.3033,65.1587,65.212,70000.0
2011-05-31 15:10:00,85.69,85.72,85.65,85.71,98900.0,65.212,65.2348,65.1815,65.2272,98900.0
2011-05-31 15:20:00,85.71,85.95,85.71,85.85,125300.0,65.2272,65.4098,65.2272,65.3337,125300.0
2011-05-31 15:30:00,85.86,85.87,85.66,85.83,109900.0,65.3414,65.349,65.1891,65.3185,109900.0
2011-05-31 15:40:00,85.84,85.99,85.82,85.94,202900.0,65.3261,65.4403,65.3109,65.4022,202900.0
2011-05-31 15:50:00,85.94,86.14,85.93,86.12,330000.0,65.4022,65.5544,65.3946,65.5392,330000.0
2011-06-01 09:30:00,85.46,85.82,85.28,85.63,121700.0,65.0369,65.3109,64.9,65.1663,121700.0
2011-06-01 09:40:00,85.62,85.89,85.31,85.34,56900.0,65.1587,65.3642,64.9228,64.9456,56900.0
2011-06-01 09:50:00,85.3,85.44,85.22,85.36,91700.0,64.9152,65.0217,64.8543,64.9608,91700.0
2011-06-01 10:00:00,85.33,85.34,84.76,84.79,299200.0,64.938,64.9456,64.5042,64.5271,299200.0
2011-06-01 10:10:00,84.79,84.79,84.52,84.63,123400.0,64.5271,64.5271,64.3216,64.4053,123400.0
2011-06-01 10:20:00,84.63,84.77,84.42,84.44,159700.0,64.4053,64.5118,64.2455,64.2607,159700.0
2011-06-01 10:30:00,84.46,84.59,84.14,84.2,186600.0,64.2759,64.3749,64.0324,64.0781,186600.0
2011-06-01 10:40:00,84.2,84.22,84.03,84.04,120300.0,64.0781,64.0933,63.9487,63.9563,120300.0
2011-06-01 10:50:00,84.04,84.29,84.0,84.27,81300.0,63.9563,64.1465,63.9259,64.1313,81300.0
2011-06-01 11:00:00,84.27,84.34,84.07,84.27,104600.0,64.1313,64.1846,63.9791,64.1313,104600.0
2011-06-01 11:10:00,84.27,84.27,84.04,84.04,89500.0,64.1313,64.1313,63.9563,63.9563,89500.0
2011-06-01 11:20:00,84.05,84.19,83.9,84.19,179700.0,63.9639,64.0704,63.8497,64.0704,179700.0
2011-06-01 11:30:00,84.2,84.28,84.02,84.18,79800.0,64.0781,64.1389,63.9411,64.0628,79800.0
2011-06-01 11:40:00,84.17,84.36,84.16,84.26,76400.0,64.0552,64.1998,64.0476,64.1237,76400.0
2011-06-01 11:50:00,84.26,84.28,84.15,84.16,51200.0,64.1237,64.1389,64.04,64.0476,51200.0
2011-06-01 12:00:00,84.16,84.3,83.95,83.98,96400.0,64.0476,64.1542,63.8878,63.9106,96400.0
2011-06-01 12:10:00,83.97,83.97,83.76,83.81,94400.0,63.903,63.903,63.7432,63.7813,94400.0
2011-06-01 12:20:00,83.81,83.94,83.76,83.8,97500.0,63.7813,63.8802,63.7432,63.7736,97500.0
2011-06-01 12:30:00,83.79,83.86,83.79,83.84,58800.0,63.766,63.8193,63.766,63.8041,58800.0
2011-06-01 12:40:00,83.84,83.86,83.67,83.7,105100.0,63.8041,63.8193,63.6747,63.6975,105100.0
2011-06-01 12:50:00,83.7,83.7,83.52,83.56,89200.0,63.6975,63.6975,63.5606,63.591,89200.0
2011-06-01 13:00:00,83.56,83.69,83.5,83.53,120600.0,63.591,63.6899,63.5453,63.5682,120600.0
2011-06-01 13:10:00,83.53,83.53,83.25,83.34,140800.0,63.5682,63.5682,63.3551,63.4236,140800.0
2011-06-01 13:20:00,83.32,83.4,83.13,83.27,136900.0,63.4084,63.4692,63.2638,63.3703,136900.0
2011-06-01 13:30:00,83.25,83.67,83.22,83.65,131400.0,63.3551,63.6747,63.3323,63.6595,131400.0
2011-06-01 13:40:00,83.64,83.66,83.54,83.56,73900.0,63.6519,63.6671,63.5758,63.591,73900.0
2011-06-01 13:50:00,83.56,83.63,83.41,83.6,82200.0,63.591,63.6443,63.4768,63.6214,82200.0
2011-06-01 14:00:00,83.6,83.63,83.51,83.6,72000.0,63.6214,63.6443,63.5529,63.6214,72000.0
2011-06-01 14:10:00,83.6,83.62,83.42,83.59,107600.0,63.6214,63.6367,63.4845,63.6138,107600.0
2011-06-01 14:20:00,83.59,83.65,83.42,83.42,67100.0,63.6138,63.6595,63.4845,63.4845,67100.0
2011-06-01 14:30:00,83.42,83.43,83.12,83.34,151900.0,63.4845,63.4921,63.2562,63.4236,151900.0
2011-06-01 14:40:00,83.34,83.34,83.05,83.13,144100.0,63.4236,63.4236,63.2029,63.2638,144100.0
2011-06-01 14:50:00,83.12,83.23,83.1,83.17,116000.0,63.2562,63.3399,63.2409,63.2942,116000.0
2011-06-01 15:00:00,83.16,83.46,83.12,83.42,221600.0,63.2866,63.5149,63.2562,63.4845,221600.0
2011-06-01 15:10:00,83.42,83.45,83.06,83.13,151500.0,63.4845,63.5073,63.2105,63.2638,151500.0
2011-06-01 15:20:00,83.13,83.16,83.0,83.15,165000.0,63.2638,63.2866,63.1648,63.279,165000.0
2011-06-01 15:30:00,83.15,83.26,83.05,83.12,191100.0,63.279,63.3627,63.2029,63.2562,191100.0
2011-06-01 15:40:00,83.11,83.13,82.76,82.81,398500.0,63.2485,63.2638,62.9822,63.0202,398500.0
2011-06-01 15:50:00,82.81,82.92,82.73,82.8,589500.0,63.0202,63.1039,62.9594,63.0126,589500.0
2011-06-02 09:30:00,83.45,84.2,83.17,84.06,374600.0,63.5073,64.0781,63.2942,63.9715,374600.0
2011-06-02 09:40:00,84.05,84.09,83.71,83.83,395300.0,63.9639,63.9943,63.7052,63.7965,395300.0
2011-06-02 09:50:00,83.82,84.25,83.77,84.24,339800.0,63.7889,64.1161,63.7508,64.1085,339800.0
2011-06-02 10:00:00,84.25,84.59,84.15,84.53,248400.0,64.1161,64.3749,64.04,64.3292,248400.0
2011-06-02 10:10:00,84.55,84.59,84.29,84.42,257300.0,64.3444,64.3749,64.1465,64.2455,257300.0
2011-06-02 10:20:00,84.42,84.55,84.33,84.5,171900.0,64.2455,64.3444,64.177,64.3064,171900.0
2011-06-02 10:30:00,84.5,84.65,84.39,84.59,101400.0,64.3064,64.4205,64.2226,64.3749,101400.0
2011-06-02 10:40:00,84.59,84.62,84.27,84.42,115400.0,64.3749,64.3977,64.1313,64.2455,115400.0
2011-06-02 10:50:00,84.42,84.42,84.14,84.14,98500.0,64.2455,64.2455,64.0324,64.0324,98500.0
2011-06-02 11:00:00,84.14,84.27,83.98,84.12,119500.0,64.0324,64.1313,63.9106,64.0172,119500.0
2011-06-02 11:10:00,84.1,84.12,83.87,83.92,142900.0,64.002,64.0172,63.8269,63.865,142900.0
2011-06-02 11:20:00,83.93,83.97,83.5,83.59,157800.0,63.8726,63.903,63.5453,63.6138,157800.0
2011-06-02 11:30:00,83.59,83.76,83.39,83.41,157400.0,63.6138,63.7432,63.4616,63.4768,157400.0
2011-06-02 11:40:00,83.41,83.7,83.29,83.42,99400.0,63.4768,63.6975,63.3855,63.4845,99400.0
2011-06-02 11:50:00,83.44,84.06,83.32,84.0,194200.0,63.4997,63.9715,63.4084,63.9259,194200.0
2011-06-02 12:00:00,84.0,84.02,83.73,83.76,65100.0,63.9259,63.9411,63.7204,63.7432,65100.0
2011-06-02 12:10:00,83.76,84.03,83.7,83.97,88700.0,63.7432,63.9487,63.6975,63.903,88700.0
2011-06-02 12:20:00,83.95,84.09,83.91,83.99,85900.0,63.8878,63.9943,63.8574,63.9182,85900.0
2011-06-02 12:30:00,83.99,83.99,83.74,83.85,41800.0,63.9182,63.9182,63.728,63.8117,41800.0
2011-06-02 12:40:00,83.85,84.02,83.73,83.99,104100.0,63.8117,63.9411,63.7204,63.9182,104100.0
2011-06-02 12:50:00,84.0,84.22,84.0,84.06,113800.0,63.9259,64.0933,63.9259,63.9715,113800.0
2011-06-02 13:00:00,84.07,84.33,84.06,84.22,109900.0,63.9791,64.177,63.9715,64.0933,109900.0
2011-06-02 13:10:00,84.21,84.36,84.18,84.3,86300.0,64.0857,64.1998,64.0628,64.1542,86300.0
2011-06-02 13:20:00,84.29,84.46,84.28,84.42,61500.0,64.1465,64.2759,64.1389,64.2455,61500.0
2011-06-02 13:30:00,84.41,84.42,83.99,84.03,93500.0,64.2379,64.2455,63.9182,63.9487,93500.0
2011-06-02 13:40:00,84.02,84.2,84.02,84.14,92900.0,63.9411,64.0781,63.9411,64.0324,92900.0
2011-06-02 13:50:00,84.15,84.5,84.05,84.45,101900.0,64.04,64.3064,63.9639,64.2683,101900.0
2011-06-02 14:00:00,84.44,84.5,84.35,84.38,100900.0,64.2607,64.3064,64.1922,64.215,100900.0
2011-06-02 14:10:00,84.37,84.53,84.15,84.22,115500.0,64.2074,64.3292,64.04,64.0933,115500.0
2011-06-02 14:20:00,84.21,84.31,84.1,84.26,69300.0,64.0857,64.1618,64.002,64.1237,69300.0
2011-06-02 14:30:00,84.26,84.62,84.22,84.6,198500.0,64.1237,64.3977,64.0933,64.3825,198500.0
2011-06-02 14:40:00,84.6,84.65,84.51,84.62,108800.0,64.3825,64.4205,64.314,64.3977,108800.0
2011-06-02 14:50:00,84.64,84.65,84.48,84.62,71300.0,64.4129,64.4205,64.2911,64.3977,71300.0
2011-06-02 15:00:00,84.63,84.68,84.47,84.47,74300.0,64.4053,64.4433,64.2835,64.2835,74300.0
2011-06-02 15:10:00,84.47,84.52,84.39,84.4,63600.0,64.2835,64.3216,64.2226,64.2303,63600.0
2011-06-02 15:20:00,84.39,84.55,84.37,84.41,112500.0,64.2226,64.3444,64.2074,64.2379,112500.0
2011-06-02 15:30:00,84.41,84.48,84.27,84.32,138400.0,64.2379,64.2911,64.1313,64.1694,138400.0
2011-06-02 15:40:00,84.31,84.41,84.24,84.27,147800.0,64.1618,64.2379,64.1085,64.1313,147800.0
2011-06-02 15:50:00,84.25,84.29,84.11,84.22,237200.0,64.1161,64.1465,64.0096,64.0933,237200.0
2011-06-03 09:30:00,82.21,82.86,81.52,82.8,709500.0,62.5636,63.0583,62.0385,63.0126,709500.0
2011-06-03 09:40:00,82.8,83.32,82.5,83.15,287700.0,63.0126,63.4084,62.7843,63.279,287700.0
2011-06-03 09:50:00,83.15,83.32,82.72,83.06,178200.0,63.279,63.4084,62.9517,63.2105,178200.0
2011-06-03 10:00:00,83.11,83.48,83.11,83.38,214800.0,63.2485,63.5301,63.2485,63.454,214800.0
2011-06-03 10:10:00,83.38,83.65,83.26,83.32,158000.0,63.454,63.6595,63.3627,63.4084,158000.0
2011-06-03 10:20:00,83.34,83.45,83.03,83.34,118800.0,63.4236,63.5073,63.1877,63.4236,118800.0
2011-06-03 10:30:00,83.35,83.6,83.28,83.47,121200.0,63.4312,63.6214,63.3779,63.5225,121200.0
2011-06-03 10:40:00,83.44,83.5,83.23,83.27,125500.0,63.4997,63.5453,63.3399,63.3703,125500.0
2011-06-03 10:50:00,83.27,83.3,83.04,83.13,95500.0,63.3703,63.3931,63.1953,63.2638,95500.0
2011-06-03 11:00:00,83.13,83.25,82.83,82.83,85300.0,63.2638,63.3551,63.0355,63.0355,85300.0
2011-06-03 11:10:00,82.86,82.98,82.67,82.7,122400.0,63.0583,63.1496,62.9137,62.9365,122400.0
2011-06-03 11:20:00,82.71,82.99,82.67,82.72,58000.0,62.9441,63.1572,62.9137,62.9517,58000.0
2011-06-03 11:30:00,82.72,82.87,82.56,82.59,83500.0,62.9517,63.0659,62.83,62.8528,83500.0
2011-06-03 11:40:00,82.6,82.84,82.53,82.82,56400.0,62.8604,63.0431,62.8071,63.0278,56400.0
2011-06-03 11:50:00,82.81,82.88,82.76,82.84,77000.0,63.0202,63.0735,62.9822,63.0431,77000.0
2011-06-03 12:00:00,82.85,82.94,82.75,82.86,68600.0,63.0507,63.1192,62.9746,63.0583,68600.0
2011-06-03 12:10:00,82.84,83.0,82.83,82.96,48300.0,63.0431,63.1648,63.0355,63.1344,48300.0
2011-06-03 12:20:00,82.96,83.15,82.96,83.07,74900.0,63.1344,63.279,63.1344,63.2181,74900.0
2011-06-03 12:30:00,83.07,83.21,83.01,83.14,57600.0,63.2181,63.3246,63.1724,63.2714,57600.0
2011-06-03 12:40:00,83.15,83.49,83.13,83.49,96000.0,63.279,63.5377,63.2638,63.5377,96000.0
2011-06-03 12:50:00,83.49,83.56,83.22,83.23,78700.0,63.5377,63.591,63.3323,63.3399,78700.0
2011-06-03 13:00:00,83.26,83.36,83.1,83.31,69200.0,63.3627,63.4388,63.2409,63.4007,69200.0
2011-06-03 13:10:00,83.31,83.33,83.15,83.15,51700.0,63.4007,63.416,63.279,63.279,51700.0
2011-06-03 13:20:00,83.15,83.16,82.88,82.89,138100.0,63.279,63.2866,63.0735,63.0811,138100.0
2011-06-03 13:30:00,82.89,82.92,82.79,82.82,81000.0,63.0811,63.1039,63.005,63.0278,81000.0
2011-06-03 13:40:00,82.84,82.98,82.77,82.98,51800.0,63.0431,63.1496,62.9898,63.1496,51800.0
2011-06-03 13:50:00,82.97,82.97,82.75,82.78,65100.0,63.142,63.142,62.9746,62.9974,65100.0
2011-06-03 14:00:00,82.79,82.81,82.66,82.67,105100.0,63.005,63.0202,62.9061,62.9137,105100.0
2011-06-03 14:10:00,82.66,82.73,82.59,82.73,72000.0,62.9061,62.9594,62.8528,62.9594,72000.0
2011-06-03 14:20:00,82.72,82.76,82.63,82.71,78300.0,62.9517,62.9822,62.8833,62.9441,78300.0
2011-06-03 14:30:00,82.72,82.74,82.5,82.54,104900.0,62.9517,62.967,62.7843,62.8148,104900.0
2011-06-03 14:40:00,82.54,82.56,82.44,82.48,124400.0,62.8148,62.83,62.7387,62.7691,124400.0
2011-06-03 14:50:00,82.49,82.49,82.25,82.28,103400.0,62.7767,62.7767,62.5941,62.6169,103400.0
2011-06-03 15:00:00,82.28,82.28,82.06,82.08,163500.0,62.6169,62.6169,62.4495,62.4647,163500.0
2011-06-03 15:10:00,82.09,82.12,82.0,82.04,120100.0,62.4723,62.4951,62.4038,62.4342,120100.0
2011-06-03 15:20:00,82.02,82.22,81.98,82.2,121200.0,62.419,62.5712,62.3886,62.556,121200.0
2011-06-03 15:30:00,82.22,82.56,82.22,82.56,121300.0,62.5712,62.83,62.5712,62.83,121300.0
2011-06-03 15:40:00,82.55,82.64,82.37,82.39,137800.0,62.8224,62.8909,62.6854,62.7006,137800.0
2011-06-03 15:50:00,82.41,82.42,82.16,82.21,301200.0,62.7158,62.7234,62.5256,62.5636,301200.0
2011-06-06 09:30:00,82.12,82.73,82.08,82.61,153600.0,62.4951,62.9594,62.4647,62.868,153600.0
2011-06-06 09:40:00,82.6,82.62,82.01,82.13,102500.0,62.8604,62.8756,62.4114,62.5027,102500.0
2011-06-06 09:50:00,82.15,82.18,81.8,81.85,138900.0,62.518,62.5408,62.2516,62.2897,138900.0
2011-06-06 10:00:00,81.88,82.1,81.6,81.6,121000.0,62.3125,62.4799,62.0994,62.0994,121000.0
2011-06-06 10:10:00,81.63,81.74,81.41,81.6,149000.0,62.1222,62.2059,61.9548,62.0994,149000.0
2011-06-06 10:20:00,81.58,82.13,81.43,82.08,100400.0,62.0842,62.5027,61.97,62.4647,100400.0
2011-06-06 10:30:00,82.07,82.08,81.79,81.84,52100.0,62.4571,62.4647,62.244,62.282,52100.0
2011-06-06 10:40:00,81.84,81.98,81.72,81.85,86800.0,62.282,62.3886,62.1907,62.2897,86800.0
2011-06-06 10:50:00,81.86,82.14,81.85,81.94,65400.0,62.2973,62.5103,62.2897,62.3581,65400.0
2011-06-06 11:00:00,81.92,82.16,81.88,82.11,56700.0,62.3429,62.5256,62.3125,62.4875,56700.0
2011-06-06 11:10:00,82.09,82.2,82.08,82.11,65700.0,62.4723,62.556,62.4647,62.4875,65700.0
2011-06-06 11:20:00,82.11,82.26,82.06,82.23,53600.0,62.4875,62.6017,62.4495,62.5788,53600.0
2011-06-06 11:30:00,82.21,82.37,82.11,82.22,48900.0,62.5636,62.6854,62.4875,62.5712,48900.0
2011-06-06 11:40:00,82.22,82.23,82.06,82.18,34500.0,62.5712,62.5788,62.4495,62.5408,34500.0
2011-06-06 11:50:00,82.19,82.28,82.14,82.19,52800.0,62.5484,62.6169,62.5103,62.5484,52800.0
2011-06-06 12:00:00,82.17,82.24,82.06,82.17,54900.0,62.5332,62.5865,62.4495,62.5332,54900.0
2011-06-06 12:10:00,82.17,82.33,82.13,82.3,109300.0,62.5332,62.6549,62.5027,62.6321,109300.0
2011-06-06 12:20:00,82.3,82.52,82.3,82.46,72300.0,62.6321,62.7995,62.6321,62.7539,72300.0
2011-06-06 12:30:00,82.46,82.47,82.28,82.36,36500.0,62.7539,62.7615,62.6169,62.6778,36500.0
2011-06-06 12:40:00,82.35,82.35,82.17,82.17,28900.0,62.6702,62.6702,62.5332,62.5332,28900.0
2011-06-06 12:50:00,82.17,82.26,82.12,82.26,34900.0,62.5332,62.6017,62.4951,62.6017,34900.0
2011-06-06 13:00:00,82.27,82.27,82.03,82.12,73800.0,62.6093,62.6093,62.4266,62.4951,73800.0
2011-06-06 13:10:00,82.14,82.42,82.14,82.28,69500.0,62.5103,62.7234,62.5103,62.6169,69500.0
2011-06-06 13:20:00,82.26,82.27,82.11,82.2,59300.0,62.6017,62.6093,62.4875,62.556,59300.0
2011-06-06 13:30:00,82.2,82.22,82.04,82.13,57000.0,62.556,62.5712,62.4342,62.5027,57000.0
2011-06-06 13:40:00,82.12,82.12,81.73,81.95,124700.0,62.4951,62.4951,62.1983,62.3658,124700.0
2011-06-06 13:50:00,81.92,82.02,81.88,81.91,93500.0,62.3429,62.419,62.3125,62.3353,93500.0
2011-06-06 14:00:00,81.92,82.13,81.92,82.04,85800.0,62.3429,62.5027,62.3429,62.4342,85800.0
2011-06-06 14:10:00,82.04,82.11,81.96,82.07,57300.0,62.4342,62.4875,62.3734,62.4571,57300.0
2011-06-06 14:20:00,82.08,82.19,82.01,82.04,55500.0,62.4647,62.5484,62.4114,62.4342,55500.0
2011-06-06 14:30:00,82.03,82.06,81.86,81.89,185600.0,62.4266,62.4495,62.2973,62.3201,185600.0
2011-06-06 14:40:00,81.88,81.93,81.77,81.84,100500.0,62.3125,62.3505,62.2288,62.282,100500.0
2011-06-06 14:50:00,81.85,81.91,81.77,81.82,122300.0,62.2897,62.3353,62.2288,62.2668,122300.0
2011-06-06 15:00:00,81.82,81.92,81.6,81.61,100300.0,62.2668,62.3429,62.0994,62.107,100300.0
2011-06-06 15:10:00,81.61,81.63,81.34,81.51,186100.0,62.107,62.1222,61.9015,62.0309,186100.0
2011-06-06 15:20:00,81.5,81.55,81.36,81.4,152000.0,62.0233,62.0613,61.9168,61.9472,152000.0
2011-06-06 15:30:00,81.41,81.75,81.38,81.74,156000.0,61.9548,62.2136,61.932,62.2059,156000.0
2011-06-06 15:40:00,81.75,81.9,81.64,81.72,166100.0,62.2136,62.3277,62.1298,62.1907,166100.0
2011-06-06 15:50:00,81.71,81.76,81.6,81.67,226700.0,62.1831,62.2212,62.0994,62.1527,226700.0
2011-06-07 09:30:00,82.2,82.29,81.62,81.78,179400.0,62.556,62.6245,62.1146,62.2364,179400.0
2011-06-07 09:40:00,81.76,81.78,81.3,81.41,114000.0,62.2212,62.2364,61.8711,61.9548,114000.0
2011-06-07 09:50:00,81.41,81.59,81.1,81.57,141300.0,61.9548,62.0918,61.7189,62.0766,141300.0
2011-06-07 10:00:00,81.57,81.92,81.57,81.87,140300.0,62.0766,62.3429,62.0766,62.3049,140300.0
2011-06-07 10:10:00,81.87,82.0,81.77,81.83,63900.0,62.3049,62.4038,62.2288,62.2744,63900.0
2011-06-07 10:20:00,81.85,81.92,81.66,81.75,69300.0,62.2897,62.3429,62.1451,62.2136,69300.0
2011-06-07 10:30:00,81.75,82.01,81.58,81.93,89100.0,62.2136,62.4114,62.0842,62.3505,89100.0
2011-06-07 10:40:00,81.93,82.06,81.78,82.01,63000.0,62.3505,62.4495,62.2364,62.4114,63000.0
2011-06-07 10:50:00,82.03,82.12,81.94,82.05,52100.0,62.4266,62.4951,62.3581,62.4419,52100.0
2011-06-07 11:00:00,82.03,82.07,81.61,81.66,78400.0,62.4266,62.4571,62.107,62.1451,78400.0
2011-06-07 11:10:00,81.68,81.76,81.52,81.76,53000.0,62.1603,62.2212,62.0385,62.2212,53000.0
2011-06-07 11:20:00,81.75,81.83,81.5,81.5,47800.0,62.2136,62.2744,62.0233,62.0233,47800.0
2011-06-07 11:30:00,81.51,81.61,81.4,81.48,66100.0,62.0309,62.107,61.9472,62.0081,66100.0
2011-06-07 11:40:00,81.47,81.65,81.47,81.6,33900.0,62.0005,62.1374,62.0005,62.0994,33900.0
2011-06-07 11:50:00,81.61,81.7,81.56,81.65,54000.0,62.107,62.1755,62.069,62.1374,54000.0
2011-06-07 12:00:00,81.65,81.8,81.54,81.78,63900.0,62.1374,62.2516,62.0537,62.2364,63900.0
2011-06-07 12:10:00,81.78,81.82,81.65,81.81,107200.0,62.2364,62.2668,62.1374,62.2592,107200.0
2011-06-07 12:20:00,81.79,81.81,81.75,81.79,54500.0,62.244,62.2592,62.2136,62.244,54500.0
2011-06-07 12:30:00,81.79,81.82,81.72,81.74,48000.0,62.244,62.2668,62.1907,62.2059,48000.0
2011-06-07 12:40:00,81.75,81.75,81.6,81.62,53500.0,62.2136,62.2136,62.0994,62.1146,53500.0
2011-06-07 12:50:00,81.62,81.8,81.6,81.8,44700.0,62.1146,62.2516,62.0994,62.2516,44700.0
2011-06-07 13:00:00,81.8,81.9,81.77,81.9,64900.0,62.2516,62.3277,62.2288,62.3277,64900.0
2011-06-07 13:10:00,81.9,81.99,81.85,81.9,70500.0,62.3277,62.3962,62.2897,62.3277,70500.0
2011-06-07 13:20:00,81.9,81.91,81.8,81.83,34200.0,62.3277,62.3353,62.2516,62.2744,34200.0
2011-06-07 13:30:00,81.83,81.87,81.77,81.85,26600.0,62.2744,62.3049,62.2288,62.2897,26600.0
2011-06-07 13:40:00,81.83,81.9,81.77,81.77,30900.0,62.2744,62.3277,62.2288,62.2288,30900.0
2011-06-07 13:50:00,81.78,81.83,81.76,81.81,53600.0,62.2364,62.2744,62.2212,62.2592,53600.0
2011-06-07 14:00:00,81.82,82.1,81.81,82.05,65100.0,62.2668,62.4799,62.2592,62.4419,65100.0
2011-06-07 14:10:00,82.04,82.09,81.9,82.06,105400.0,62.4342,62.4723,62.3277,62.4495,105400.0
2011-06-07 14:20:00,82.06,82.12,82.04,82.06,78200.0,62.4495,62.4951,62.4342,62.4495,78200.0
2011-06-07 14:30:00,82.05,82.14,81.95,82.12,178800.0,62.4419,62.5103,62.3658,62.4951,178800.0
2011-06-07 14:40:00,82.12,82.17,82.0,82.02,59200.0,62.4951,62.5332,62.4038,62.419,59200.0
2011-06-07 14:50:00,82.0,82.03,81.89,81.98,50100.0,62.4038,62.4266,62.3201,62.3886,50100.0
2011-06-07 15:00:00,81.98,82.07,81.83,81.84,69100.0,62.3886,62.4571,62.2744,62.282,69100.0
2011-06-07 15:10:00,81.83,81.92,81.8,81.84,78200.0,62.2744,62.3429,62.2516,62.282,78200.0
2011-06-07 15:20:00,81.85,81.91,81.61,81.71,132000.0,62.2897,62.3353,62.107,62.1831,132000.0
2011-06-07 15:30:00,81.71,81.76,81.61,81.73,161200.0,62.1831,62.2212,62.107,62.1983,161200.0
2011-06-07 15:40:00,81.73,81.73,81.44,81.49,240500.0,62.1983,62.1983,61.9776,62.0157,240500.0
2011-06-07 15:50:00,81.47,81.53,81.18,81.24,334100.0,62.0005,62.0461,61.7798,61.8254,334100.0
2011-06-08 09:30:00,80.98,81.0,80.36,80.7,315000.0,61.6276,61.6428,61.1557,61.4145,315000.0
2011-06-08 09:40:00,80.73,80.8,80.2,80.23,170600.0,61.4373,61.4906,61.034,61.0568,170600.0
2011-06-08 09:50:00,80.26,80.28,79.61,79.65,421800.0,61.0796,61.0948,60.585,60.6154,421800.0
2011-06-08 10:00:00,79.66,80.55,79.62,80.55,347300.0,60.623,61.3003,60.5926,61.3003,347300.0
2011-06-08 10:10:00,80.55,80.7,80.38,80.45,173600.0,61.3003,61.4145,61.171,61.2242,173600.0
2011-06-08 10:20:00,80.43,80.73,80.37,80.7,221400.0,61.209,61.4373,61.1633,61.4145,221400.0
2011-06-08 10:30:00,80.69,80.83,80.45,80.58,154000.0,61.4069,61.5134,61.2242,61.3232,154000.0
2011-06-08 10:40:00,80.55,80.88,80.5,80.86,77300.0,61.3003,61.5515,61.2623,61.5362,77300.0
2011-06-08 10:50:00,80.87,80.96,80.65,80.75,67200.0,61.5439,61.6123,61.3764,61.4525,67200.0
2011-06-08 11:00:00,80.79,81.2,80.76,81.09,128200.0,61.483,61.795,61.4601,61.7113,128200.0
2011-06-08 11:10:00,81.07,81.07,80.6,80.83,155400.0,61.6961,61.6961,61.3384,61.5134,155400.0
2011-06-08 11:20:00,80.81,80.81,80.5,80.57,174400.0,61.4982,61.4982,61.2623,61.3155,174400.0
2011-06-08 11:30:00,80.57,80.69,80.45,80.56,110900.0,61.3155,61.4069,61.2242,61.3079,110900.0
2011-06-08 11:40:00,80.57,80.61,80.46,80.49,97200.0,61.3155,61.346,61.2318,61.2547,97200.0
2011-06-08 11:50:00,80.51,80.57,80.41,80.52,185100.0,61.2699,61.3155,61.1938,61.2775,185100.0
2011-06-08 12:00:00,80.52,80.69,80.47,80.66,138000.0,61.2775,61.4069,61.2394,61.384,138000.0
2011-06-08 12:10:00,80.66,80.68,80.57,80.64,81500.0,61.384,61.3993,61.3155,61.3688,81500.0
2011-06-08 12:20:00,80.64,80.64,80.28,80.38,165700.0,61.3688,61.3688,61.0948,61.171,165700.0
2011-06-08 12:30:00,80.38,80.5,80.32,80.49,48100.0,61.171,61.2623,61.1253,61.2547,48100.0
2011-06-08 12:40:00,80.47,80.51,80.39,80.48,68700.0,61.2394,61.2699,61.1786,61.2471,68700.0
2011-06-08 12:50:00,80.49,80.63,80.45,80.58,43500.0,61.2547,61.3612,61.2242,61.3232,43500.0
2011-06-08 13:00:00,80.57,80.68,80.45,80.47,124100.0,61.3155,61.3993,61.2242,61.2394,124100.0
2011-06-08 13:10:00,80.49,80.53,80.45,80.46,46500.0,61.2547,61.2851,61.2242,61.2318,46500.0
2011-06-08 13:20:00,80.46,80.5,80.34,80.4,68900.0,61.2318,61.2623,61.1405,61.1862,68900.0
2011-06-08 13:30:00,80.39,80.41,80.03,80.11,128400.0,61.1786,61.1938,60.9046,60.9655,128400.0
2011-06-08 13:40:00,80.08,80.16,79.88,80.01,177200.0,60.9426,61.0035,60.7904,60.8894,177200.0
2011-06-08 13:50:00,79.99,80.08,79.87,80.07,158300.0,60.8742,60.9426,60.7828,60.935,158300.0
2011-06-08 14:00:00,80.05,80.37,79.99,80.2,126700.0,60.9198,61.1633,60.8742,61.034,126700.0
2011-06-08 14:10:00,80.21,80.28,80.11,80.25,107800.0,61.0416,61.0948,60.9655,61.072,107800.0
2011-06-08 14:20:00,80.25,80.27,80.07,80.11,106200.0,61.072,61.0872,60.935,60.9655,106200.0
2011-06-08 14:30:00,80.11,80.47,80.11,80.41,237100.0,60.9655,61.2394,60.9655,61.1938,237100.0
2011-06-08 14:40:00,80.4,80.61,80.28,80.29,180500.0,61.1862,61.346,61.0948,61.1025,180500.0
2011-06-08 14:50:00,80.28,80.38,80.22,80.25,98600.0,61.0948,61.171,61.0492,61.072,98600.0
2011-06-08 15:00:00,80.25,80.33,80.21,80.26,84700.0,61.072,61.1329,61.0416,61.0796,84700.0
2011-06-08 15:10:00,80.25,80.31,80.15,80.21,102200.0,61.072,61.1177,60.9959,61.0416,102200.0
2011-06-08 15:20:00,80.21,80.21,80.0,80.04,279500.0,61.0416,61.0416,60.8818,60.9122,279500.0
2011-06-08 15:30:00,80.05,80.16,79.89,79.93,333400.0,60.9198,61.0035,60.7981,60.8285,333400.0
2011-06-08 15:40:00,79.93,80.01,79.85,79.94,287600.0,60.8285,60.8894,60.7676,60.8361,287600.0
2011-06-08 15:50:00,79.94,80.02,79.92,79.95,348300.0,60.8361,60.897,60.8209,60.8437,348300.0
2011-06-09 09:30:00,81.1,81.65,80.87,81.5,756300.0,61.7189,62.1374,61.5439,62.0233,756300.0
2011-06-09 09:40:00,81.48,82.12,81.46,81.85,429300.0,62.0081,62.4951,61.9929,62.2897,429300.0
2011-06-09 09:50:00,81.85,82.22,81.77,82.18,399900.0,62.2897,62.5712,62.2288,62.5408,399900.0
2011-06-09 10:00:00,82.16,82.55,82.1,82.47,351200.0,62.5256,62.8224,62.4799,62.7615,351200.0
2011-06-09 10:10:00,82.5,82.52,82.09,82.15,171700.0,62.7843,62.7995,62.4723,62.518,171700.0
2011-06-09 10:20:00,82.15,82.34,81.97,82.34,270600.0,62.518,62.6626,62.381,62.6626,270600.0
2011-06-09 10:30:00,82.34,82.79,82.29,82.75,364200.0,62.6626,63.005,62.6245,62.9746,364200.0
2011-06-09 10:40:00,82.75,82.79,82.36,82.45,144800.0,62.9746,63.005,62.6778,62.7463,144800.0
2011-06-09 10:50:00,82.45,82.57,82.27,82.54,150300.0,62.7463,62.8376,62.6093,62.8148,150300.0
2011-06-09 11:00:00,82.54,82.59,82.42,82.5,119600.0,62.8148,62.8528,62.7234,62.7843,119600.0
2011-06-09 11:10:00,82.5,82.55,82.43,82.48,86200.0,62.7843,62.8224,62.731,62.7691,86200.0
2011-06-09 11:20:00,82.5,82.5,82.24,82.26,99200.0,62.7843,62.7843,62.5865,62.6017,99200.0
2011-06-09 11:30:00,82.24,82.31,82.14,82.25,87500.0,62.5865,62.6397,62.5103,62.5941,87500.0
2011-06-09 11:40:00,82.24,82.32,82.24,82.29,123900.0,62.5865,62.6473,62.5865,62.6245,123900.0
2011-06-09 11:50:00,82.29,82.59,82.27,82.3,186800.0,62.6245,62.8528,62.6093,62.6321,186800.0
2011-06-09 12:00:00,82.3,82.47,82.3,82.47,66000.0,62.6321,62.7615,62.6321,62.7615,66000.0
2011-06-09 12:10:00,82.47,82.54,82.37,82.42,84100.0,62.7615,62.8148,62.6854,62.7234,84100.0
2011-06-09 12:20:00,82.44,82.44,82.22,82.29,97100.0,62.7387,62.7387,62.5712,62.6245,97100.0
2011-06-09 12:30:00,82.26,82.35,82.26,82.26,61000.0,62.6017,62.6702,62.6017,62.6017,61000.0
2011-06-09 12:40:00,82.29,82.3,82.23,82.23,95400.0,62.6245,62.6321,62.5788,62.5788,95400.0
2011-06-09 12:50:00,82.26,82.33,82.21,82.25,128400.0,62.6017,62.6549,62.5636,62.5941,128400.0
2011-06-09 13:00:00,82.26,82.31,82.18,82.21,81700.0,62.6017,62.6397,62.5408,62.5636,81700.0
2011-06-09 13:10:00,82.21,82.25,82.13,82.24,55200.0,62.5636,62.5941,62.5027,62.5865,55200.0
2011-06-09 13:20:00,82.25,82.25,82.03,82.03,78600.0,62.5941,62.5941,62.4266,62.4266,78600.0
2011-06-09 13:30:00,82.04,82.07,81.9,81.96,85000.0,62.4342,62.4571,62.3277,62.3734,85000.0
2011-06-09 13:40:00,81.96,82.03,81.87,82.02,38900.0,62.3734,62.4266,62.3049,62.419,38900.0
2011-06-09 13:50:00,82.02,82.1,82.0,82.01,93200.0,62.419,62.4799,62.4038,62.4114,93200.0
2011-06-09 14:00:00,82.0,82.1,81.92,82.01,50600.0,62.4038,62.4799,62.3429,62.4114,50600.0
2011-06-09 14:10:00,82.02,82.05,81.94,82.0,91700.0,62.419,62.4419,62.3581,62.4038,91700.0
2011-06-09 14:20:00,81.99,82.0,81.91,81.93,61300.0,62.3962,62.4038,62.3353,62.3505,61300.0
2011-06-09 14:30:00,81.95,82.0,81.83,81.99,60700.0,62.3658,62.4038,62.2744,62.3962,60700.0
2011-06-09 14:40:00,82.0,82.17,81.99,82.14,109700.0,62.4038,62.5332,62.3962,62.5103,109700.0
2011-06-09 14:50:00,82.14,82.38,82.14,82.37,56600.0,62.5103,62.693,62.5103,62.6854,56600.0
2011-06-09 15:00:00,82.38,82.45,82.28,82.28,83300.0,62.693,62.7463,62.6169,62.6169,83300.0
2011-06-09 15:10:00,82.29,82.33,82.16,82.17,109600.0,62.6245,62.6549,62.5256,62.5332,109600.0
2011-06-09 15:20:00,82.17,82.27,82.15,82.23,216400.0,62.5332,62.6093,62.518,62.5788,216400.0
2011-06-09 15:30:00,82.22,82.29,82.09,82.23,164200.0,62.5712,62.6245,62.4723,62.5788,164200.0
2011-06-09 15:40:00,82.23,82.24,82.04,82.09,337500.0,62.5788,62.5865,62.4342,62.4723,337500.0
2011-06-09 15:50:00,82.09,82.1,82.02,82.02,535800.0,62.4723,62.4799,62.419,62.419,535800.0
2011-06-10 09:30:00,81.78,81.96,81.5,81.65,235800.0,62.2364,62.3734,62.0233,62.1374,235800.0
2011-06-10 09:40:00,81.66,81.97,81.63,81.8,239700.0,62.1451,62.381,62.1222,62.2516,239700.0
2011-06-10 09:50:00,81.8,81.9,81.4,81.47,315000.0,62.2516,62.3277,61.9472,62.0005,315000.0
2011-06-10 10:00:00,81.44,81.6,81.29,81.34,164600.0,61.9776,62.0994,61.8635,61.9015,164600.0
2011-06-10 10:10:00,81.36,81.82,81.35,81.76,105000.0,61.9168,62.2668,61.9091,62.2212,105000.0
2011-06-10 10:20:00,81.75,81.82,81.47,81.65,123500.0,62.2136,62.2668,62.0005,62.1374,123500.0
2011-06-10 10:30:00,81.64,81.66,81.39,81.49,110300.0,62.1298,62.1451,61.9396,62.0157,110300.0
2011-06-10 10:40:00,81.5,81.7,81.13,81.68,242100.0,62.0233,62.1755,61.7417,62.1603,242100.0
2011-06-10 10:50:00,81.64,81.71,81.21,81.21,134600.0,62.1298,62.1831,61.8026,61.8026,134600.0
2011-06-10 11:00:00,81.21,81.24,80.87,80.9,129400.0,61.8026,61.8254,61.5439,61.5667,129400.0
2011-06-10 11:10:00,80.89,81.05,80.75,81.03,200100.0,61.5591,61.6808,61.4525,61.6656,200100.0
2011-06-10 11:20:00,81.03,81.35,81.03,81.26,129800.0,61.6656,61.9091,61.6656,61.8407,129800.0
2011-06-10 11:30:00,81.24,81.3,80.95,81.0,157900.0,61.8254,61.8711,61.6047,61.6428,157900.0
2011-06-10 11:40:00,81.0,81.24,80.97,81.22,95400.0,61.6428,61.8254,61.62,61.8102,95400.0
2011-06-10 11:50:00,81.21,81.24,81.14,81.19,81400.0,61.8026,61.8254,61.7493,61.7874,81400.0
2011-06-10 12:00:00,81.2,81.33,81.15,81.31,91900.0,61.795,61.8939,61.7569,61.8787,91900.0
2011-06-10 12:10:00,81.31,81.31,81.05,81.28,62100.0,61.8787,61.8787,61.6808,61.8559,62100.0
2011-06-10 12:20:00,81.27,81.29,81.17,81.25,64800.0,61.8483,61.8635,61.7722,61.833,64800.0
2011-06-10 12:30:00,81.25,81.43,81.19,81.41,166100.0,61.833,61.97,61.7874,61.9548,166100.0
2011-06-10 12:40:00,81.41,81.52,81.39,81.45,97200.0,61.9548,62.0385,61.9396,61.9852,97200.0
2011-06-10 12:50:00,81.46,81.55,81.44,81.48,72100.0,61.9929,62.0613,61.9776,62.0081,72100.0
2011-06-10 13:00:00,81.5,81.55,81.43,81.48,217300.0,62.0233,62.0613,61.97,62.0081,217300.0
2011-06-10 13:10:00,81.48,81.5,81.3,81.44,126100.0,62.0081,62.0233,61.8711,61.9776,126100.0
2011-06-10 13:20:00,81.42,81.5,81.36,81.42,85300.0,61.9624,62.0233,61.9168,61.9624,85300.0
2011-06-10 13:30:00,81.42,81.5,81.37,81.42,146000.0,61.9624,62.0233,61.9244,61.9624,146000.0
2011-06-10 13:40:00,81.42,81.5,81.28,81.32,324700.0,61.9624,62.0233,61.8559,61.8863,324700.0
2011-06-10 13:50:00,81.33,81.33,81.21,81.27,83400.0,61.8939,61.8939,61.8026,61.8483,83400.0
2011-06-10 14:00:00,81.27,81.85,81.27,81.61,244600.0,61.8483,62.2897,61.8483,62.107,244600.0
2011-06-10 14:10:00,81.59,81.79,81.5,81.69,208800.0,62.0918,62.244,62.0233,62.1679,208800.0
2011-06-10 14:20:00,81.68,81.86,81.49,81.83,164900.0,62.1603,62.2973,62.0157,62.2744,164900.0
2011-06-10 14:30:00,81.83,81.94,81.58,81.71,136400.0,62.2744,62.3581,62.0842,62.1831,136400.0
2011-06-10 14:40:00,81.69,81.89,81.53,81.85,113100.0,62.1679,62.3201,62.0461,62.2897,113100.0
2011-06-10 14:50:00,81.84,82.31,81.8,82.26,184000.0,62.282,62.6397,62.2516,62.6017,184000.0
2011-06-10 15:00:00,82.26,82.42,82.01,82.07,240500.0,62.6017,62.7234,62.4114,62.4571,240500.0
2011-06-10 15:10:00,82.07,82.51,82.04,82.45,224200.0,62.4571,62.7919,62.4342,62.7463,224200.0
2011-06-10 15:20:00,82.45,82.45,82.16,82.22,158300.0,62.7463,62.7463,62.5256,62.5712,158300.0
2011-06-10 15:30:00,82.2,82.32,82.1,82.14,185700.0,62.556,62.6473,62.4799,62.5103,185700.0
2011-06-10 15:40:00,82.14,82.18,81.77,81.81,276300.0,62.5103,62.5408,62.2288,62.2592,276300.0
2011-06-10 15:50:00,81.81,81.89,81.74,81.79,441100.0,62.2592,62.3201,62.2059,62.244,441100.0
2011-06-13 09:30:00,81.67,82.12,81.5,81.74,268200.0,62.1527,62.4951,62.0233,62.2059,268200.0
2011-06-13 09:40:00,81.73,82.1,81.69,82.06,127400.0,62.1983,62.4799,62.1679,62.4495,127400.0
2011-06-13 09:50:00,82.05,82.08,81.92,81.98,125700.0,62.4419,62.4647,62.3429,62.3886,125700.0
2011-06-13 10:00:00,81.98,82.14,81.85,82.01,142900.0,62.3886,62.5103,62.2897,62.4114,142900.0
2011-06-13 10:10:00,81.99,81.99,81.53,81.65,85700.0,62.3962,62.3962,62.0461,62.1374,85700.0
2011-06-13 10:20:00,81.66,81.81,81.55,81.81,99700.0,62.1451,62.2592,62.0613,62.2592,99700.0
2011-06-13 10:30:00,81.82,81.82,81.38,81.42,75800.0,62.2668,62.2668,61.932,61.9624,75800.0
2011-06-13 10:40:00,81.41,81.5,80.99,81.04,181500.0,61.9548,62.0233,61.6352,61.6732,181500.0
2011-06-13 10:50:00,81.04,81.13,80.89,81.01,175200.0,61.6732,61.7417,61.5591,61.6504,175200.0
2011-06-13 11:00:00,81.02,81.05,80.72,80.74,104700.0,61.658,61.6808,61.4297,61.4449,104700.0
2011-06-13 11:10:00,80.75,81.06,80.75,81.05,60600.0,61.4525,61.6884,61.4525,61.6808,60600.0
2011-06-13 11:20:00,81.04,81.26,81.03,81.2,83900.0,61.6732,61.8407,61.6656,61.795,83900.0
2011-06-13 11:30:00,81.18,81.34,81.09,81.15,253200.0,61.7798,61.9015,61.7113,61.7569,253200.0
2011-06-13 11:40:00,81.14,81.26,80.85,80.93,53500.0,61.7493,61.8407,61.5286,61.5895,53500.0
2011-06-13 11:50:00,80.94,80.95,80.75,80.77,72600.0,61.5971,61.6047,61.4525,61.4677,72600.0
2011-06-13 12:00:00,80.78,80.97,80.74,80.84,54700.0,61.4754,61.62,61.4449,61.521,54700.0
2011-06-13 12:10:00,80.84,80.89,80.57,80.58,61900.0,61.521,61.5591,61.3155,61.3232,61900.0
2011-06-13 12:20:00,80.6,80.7,80.5,80.55,74500.0,61.3384,61.4145,61.2623,61.3003,74500.0
2011-06-13 12:30:00,80.54,80.66,80.51,80.64,69400.0,61.2927,61.384,61.2699,61.3688,69400.0
2011-06-13 12:40:00,80.66,80.66,80.5,80.52,37400.0,61.384,61.384,61.2623,61.2775,37400.0
2011-06-13 12:50:00,80.52,80.55,80.12,80.16,141600.0,61.2775,61.3003,60.9731,61.0035,141600.0
2011-06-13 13:00:00,80.17,80.17,79.77,79.9,243900.0,61.0111,61.0111,60.7067,60.8057,243900.0
2011-06-13 13:10:00,79.89,80.13,79.84,80.09,110500.0,60.7981,60.9807,60.76,60.9503,110500.0
2011-06-13 13:20:00,80.13,80.4,80.07,80.24,60300.0,60.9807,61.1862,60.935,61.0644,60300.0
2011-06-13 13:30:00,80.24,80.32,80.08,80.29,44200.0,61.0644,61.1253,60.9426,61.1025,44200.0
2011-06-13 13:40:00,80.31,80.47,80.31,80.37,69600.0,61.1177,61.2394,61.1177,61.1633,69600.0
2011-06-13 13:50:00,80.37,80.81,80.34,80.8,88900.0,61.1633,61.4982,61.1405,61.4906,88900.0
2011-06-13 14:00:00,80.8,80.99,80.69,80.77,98800.0,61.4906,61.6352,61.4069,61.4677,98800.0
2011-06-13 14:10:00,80.77,80.77,80.51,80.59,90800.0,61.4677,61.4677,61.2699,61.3308,90800.0
2011-06-13 14:20:00,80.59,80.8,80.57,80.77,64800.0,61.3308,61.4906,61.3155,61.4677,64800.0
2011-06-13 14:30:00,80.77,80.78,80.54,80.59,64400.0,61.4677,61.4754,61.2927,61.3308,64400.0
2011-06-13 14:40:00,80.58,80.9,80.52,80.89,77600.0,61.3232,61.5667,61.2775,61.5591,77600.0
2011-06-13 14:50:00,80.9,80.91,80.5,80.61,318900.0,61.5667,61.5743,61.2623,61.346,318900.0
2011-06-13 15:00:00,80.62,80.73,80.52,80.53,132900.0,61.3536,61.4373,61.2775,61.2851,132900.0
2011-06-13 15:10:00,80.52,80.6,80.3,80.4,136100.0,61.2775,61.3384,61.1101,61.1862,136100.0
2011-06-13 15:20:00,80.4,80.65,80.38,80.55,100600.0,61.1862,61.3764,61.171,61.3003,100600.0
2011-06-13 15:30:00,80.54,80.54,80.27,80.28,139700.0,61.2927,61.2927,61.0872,61.0948,139700.0
2011-06-13 15:40:00,80.29,80.35,80.11,80.29,180700.0,61.1025,61.1481,60.9655,61.1025,180700.0
2011-06-13 15:50:00,80.28,80.4,80.18,80.22,221200.0,61.0948,61.1862,61.0187,61.0492,221200.0
2011-06-14 09:30:00,81.45,81.55,81.05,81.09,191300.0,61.9852,62.0613,61.6808,61.7113,191300.0
2011-06-14 09:40:00,81.11,81.64,80.9,81.33,208400.0,61.7265,62.1298,61.5667,61.8939,208400.0
2011-06-14 09:50:00,81.35,81.64,81.23,81.53,116500.0,61.9091,62.1298,61.8178,62.0461,116500.0
2011-06-14 10:00:00,81.54,81.75,81.43,81.62,104600.0,62.0537,62.2136,61.97,62.1146,104600.0
2011-06-14 10:10:00,81.62,81.71,81.35,81.52,106800.0,62.1146,62.1831,61.9091,62.0385,106800.0
2011-06-14 10:20:00,81.55,81.87,81.52,81.79,139800.0,62.0613,62.3049,62.0385,62.244,139800.0
2011-06-14 10:30:00,81.81,82.08,81.8,82.03,101500.0,62.2592,62.4647,62.2516,62.4266,101500.0
2011-06-14 10:40:00,82.03,82.03,81.7,81.79,123000.0,62.4266,62.4266,62.1755,62.244,123000.0
2011-06-14 10:50:00,81.79,81.9,81.75,81.86,88600.0,62.244,62.3277,62.2136,62.2973,88600.0
2011-06-14 11:00:00,81.85,81.85,81.39,81.39,143800.0,62.2897,62.2897,61.9396,61.9396,143800.0
2011-06-14 11:10:00,81.39,81.58,81.3,81.5,124600.0,61.9396,62.0842,61.8711,62.0233,124600.0
2011-06-14 11:20:00,81.49,81.59,81.29,81.29,98200.0,62.0157,62.0918,61.8635,61.8635,98200.0
2011-06-14 11:30:00,81.31,81.48,81.29,81.38,45100.0,61.8787,62.0081,61.8635,61.932,45100.0
2011-06-14 11:40:00,81.39,81.69,81.37,81.61,54100.0,61.9396,62.1679,61.9244,62.107,54100.0
2011-06-14 11:50:00,81.62,81.95,81.59,81.89,55000.0,62.1146,62.3658,62.0918,62.3201,55000.0
2011-06-14 12:00:00,81.88,81.99,81.83,81.92,60500.0,62.3125,62.3962,62.2744,62.3429,60500.0
2011-06-14 12:10:00,81.9,81.91,81.72,81.79,32300.0,62.3277,62.3353,62.1907,62.244,32300.0
2011-06-14 12:20:00,81.8,82.09,81.75,82.08,71700.0,62.2516,62.4723,62.2136,62.4647,71700.0
2011-06-14 12:30:00,82.09,82.09,81.95,82.04,40000.0,62.4723,62.4723,62.3658,62.4342,40000.0
2011-06-14 12:40:00,82.05,82.14,82.0,82.1,43500.0,62.4419,62.5103,62.4038,62.4799,43500.0
2011-06-14 12:50:00,82.1,82.29,82.07,82.22,81400.0,62.4799,62.6245,62.4571,62.5712,81400.0
2011-06-14 13:00:00,82.22,82.4,82.19,82.36,176000.0,62.5712,62.7082,62.5484,62.6778,176000.0
2011-06-14 13:10:00,82.36,82.46,82.3,82.44,90300.0,62.6778,62.7539,62.6321,62.7387,90300.0
2011-06-14 13:20:00,82.43,82.55,82.4,82.55,184600.0,62.731,62.8224,62.7082,62.8224,184600.0
2011-06-14 13:30:00,82.54,82.56,82.46,82.48,169400.0,62.8148,62.83,62.7539,62.7691,169400.0
2011-06-14 13:40:00,82.49,82.53,82.4,82.44,116200.0,62.7767,62.8071,62.7082,62.7387,116200.0
2011-06-14 13:50:00,82.44,82.51,82.44,82.47,62500.0,62.7387,62.7919,62.7387,62.7615,62500.0
2011-06-14 14:00:00,82.47,82.52,82.38,82.47,81700.0,62.7615,62.7995,62.693,62.7615,81700.0
2011-06-14 14:10:00,82.48,82.55,82.4,82.49,81200.0,62.7691,62.8224,62.7082,62.7767,81200.0
2011-06-14 14:20:00,82.5,82.56,82.43,82.51,77900.0,62.7843,62.83,62.731,62.7919,77900.0
2011-06-14 14:30:00,82.5,82.53,82.34,82.47,64000.0,62.7843,62.8071,62.6626,62.7615,64000.0
2011-06-14 14:40:00,82.47,82.6,82.46,82.56,103400.0,62.7615,62.8604,62.7539,62.83,103400.0
2011-06-14 14:50:00,82.56,82.58,82.48,82.5,63200.0,62.83,62.8452,62.7691,62.7843,63200.0
2011-06-14 15:00:00,82.51,82.66,82.48,82.52,68100.0,62.7919,62.9061,62.7691,62.7995,68100.0
2011-06-14 15:10:00,82.53,82.58,82.4,82.4,72000.0,62.8071,62.8452,62.7082,62.7082,72000.0
2011-06-14 15:20:00,82.42,82.47,82.22,82.34,103500.0,62.7234,62.7615,62.5712,62.6626,103500.0
2011-06-14 15:30:00,82.33,82.38,82.02,82.05,125200.0,62.6549,62.693,62.419,62.4419,125200.0
2011-06-14 15:40:00,82.04,82.1,81.91,82.05,181000.0,62.4342,62.4799,62.3353,62.4419,181000.0
2011-06-14 15:50:00,82.05,82.07,81.9,82.04,268400.0,62.4419,62.4571,62.3277,62.4342,268400.0
2011-06-15 09:30:00,81.37,81.45,80.95,81.37,235100.0,61.9244,61.9852,61.6047,61.9244,235100.0
2011-06-15 09:40:00,81.31,81.81,81.04,81.49,118200.0,61.8787,62.2592,61.6732,62.0157,118200.0
2011-06-15 09:50:00,81.49,82.18,81.47,82.01,135500.0,62.0157,62.5408,62.0005,62.4114,135500.0
2011-06-15 10:00:00,82.01,82.03,81.66,81.92,98500.0,62.4114,62.4266,62.1451,62.3429,98500.0
2011-06-15 10:10:00,81.95,82.15,81.77,81.87,103900.0,62.3658,62.518,62.2288,62.3049,103900.0
2011-06-15 10:20:00,81.84,81.84,81.53,81.58,49400.0,62.282,62.282,62.0461,62.0842,49400.0
2011-06-15 10:30:00,81.59,81.74,81.42,81.58,82100.0,62.0918,62.2059,61.9624,62.0842,82100.0
2011-06-15 10:40:00,81.59,81.99,81.57,81.9,88100.0,62.0918,62.3962,62.0766,62.3277,88100.0
2011-06-15 10:50:00,81.9,81.98,81.76,81.81,39400.0,62.3277,62.3886,62.2212,62.2592,39400.0
2011-06-15 11:00:00,81.83,81.87,81.56,81.64,86700.0,62.2744,62.3049,62.069,62.1298,86700.0
2011-06-15 11:10:00,81.62,81.62,81.35,81.52,65300.0,62.1146,62.1146,61.9091,62.0385,65300.0
2011-06-15 11:20:00,81.53,81.61,81.35,81.42,49700.0,62.0461,62.107,61.9091,61.9624,49700.0
2011-06-15 11:30:00,81.43,81.44,80.85,80.87,108800.0,61.97,61.9776,61.5286,61.5439,108800.0
2011-06-15 11:40:00,80.87,81.02,80.8,80.85,100300.0,61.5439,61.658,61.4906,61.5286,100300.0
2011-06-15 11:50:00,80.82,81.0,80.54,80.96,176700.0,61.5058,61.6428,61.2927,61.6123,176700.0
2011-06-15 12:00:00,80.96,80.97,80.77,80.83,79100.0,61.6123,61.62,61.4677,61.5134,79100.0
2011-06-15 12:10:00,80.82,80.85,80.45,80.52,153400.0,61.5058,61.5286,61.2242,61.2775,153400.0
2011-06-15 12:20:00,80.54,80.54,80.09,80.51,180100.0,61.2927,61.2927,60.9503,61.2699,180100.0
2011-06-15 12:30:00,80.51,80.57,80.35,80.46,60100.0,61.2699,61.3155,61.1481,61.2318,60100.0
2011-06-15 12:40:00,80.47,80.79,80.46,80.67,56000.0,61.2394,61.483,61.2318,61.3916,56000.0
2011-06-15 12:50:00,80.7,80.8,80.4,80.48,68000.0,61.4145,61.4906,61.1862,61.2471,68000.0
2011-06-15 13:00:00,80.49,80.57,80.41,80.46,47700.0,61.2547,61.3155,61.1938,61.2318,47700.0
2011-06-15 13:10:00,80.45,80.54,80.36,80.36,53800.0,61.2242,61.2927,61.1557,61.1557,53800.0
2011-06-15 13:20:00,80.35,80.46,80.29,80.44,61500.0,61.1481,61.2318,61.1025,61.2166,61500.0
2011-06-15 13:30:00,80.43,80.44,80.2,80.33,83700.0,61.209,61.2166,61.034,61.1329,83700.0
2011-06-15 13:40:00,80.34,80.54,80.28,80.41,80800.0,61.1405,61.2927,61.0948,61.1938,80800.0
2011-06-15 13:50:00,80.42,80.52,80.33,80.43,61300.0,61.2014,61.2775,61.1329,61.209,61300.0
2011-06-15 14:00:00,80.43,80.76,80.4,80.65,83200.0,61.209,61.4601,61.1862,61.3764,83200.0
2011-06-15 14:10:00,80.64,80.65,80.47,80.5,61900.0,61.3688,61.3764,61.2394,61.2623,61900.0
2011-06-15 14:20:00,80.49,80.56,80.35,80.36,97200.0,61.2547,61.3079,61.1481,61.1557,97200.0
2011-06-15 14:30:00,80.35,80.62,80.35,80.59,74200.0,61.1481,61.3536,61.1481,61.3308,74200.0
2011-06-15 14:40:00,80.58,80.63,80.21,80.52,122400.0,61.3232,61.3612,61.0416,61.2775,122400.0
2011-06-15 14:50:00,80.51,80.51,80.23,80.33,111800.0,61.2699,61.2699,61.0568,61.1329,111800.0
2011-06-15 15:00:00,80.33,80.45,80.2,80.23,78300.0,61.1329,61.2242,61.034,61.0568,78300.0
2011-06-15 15:10:00,80.26,80.31,80.14,80.2,100100.0,61.0796,61.1177,60.9883,61.034,100100.0
2011-06-15 15:20:00,80.18,80.38,80.11,80.25,173500.0,61.0187,61.171,60.9655,61.072,173500.0
2011-06-15 15:30:00,80.25,80.28,80.16,80.2,149900.0,61.072,61.0948,61.0035,61.034,149900.0
2011-06-15 15:40:00,80.19,80.38,80.16,80.33,287600.0,61.0264,61.171,61.0035,61.1329,287600.0
2011-06-15 15:50:00,80.33,80.43,80.23,80.26,310500.0,61.1329,61.209,61.0568,61.0796,310500.0
2011-06-16 09:30:00,80.1,80.84,80.03,80.81,185500.0,60.9579,61.521,60.9046,61.4982,185500.0
2011-06-16 09:40:00,80.76,80.8,80.15,80.48,147300.0,61.4601,61.4906,60.9959,61.2471,147300.0
2011-06-16 09:50:00,80.45,80.53,80.03,80.1,110000.0,61.2242,61.2851,60.9046,60.9579,110000.0
2011-06-16 10:00:00,80.07,80.33,79.7,80.17,214200.0,60.935,61.1329,60.6535,61.0111,214200.0
2011-06-16 10:10:00,80.2,80.62,80.17,80.3,129300.0,61.034,61.3536,61.0111,61.1101,129300.0
2011-06-16 10:20:00,80.31,80.54,80.17,80.23,74400.0,61.1177,61.2927,61.0111,61.0568,74400.0
2011-06-16 10:30:00,80.24,80.72,80.09,80.61,145400.0,61.0644,61.4297,60.9503,61.346,145400.0
2011-06-16 10:40:00,80.61,80.66,80.5,80.52,86000.0,61.346,61.384,61.2623,61.2775,86000.0
2011-06-16 10:50:00,80.53,80.64,80.33,80.44,65200.0,61.2851,61.3688,61.1329,61.2166,65200.0
2011-06-16 11:00:00,80.42,80.45,80.22,80.41,105100.0,61.2014,61.2242,61.0492,61.1938,105100.0
2011-06-16 11:10:00,80.41,80.67,80.3,80.67,106900.0,61.1938,61.3916,61.1101,61.3916,106900.0
2011-06-16 11:20:00,80.67,80.74,80.46,80.64,168200.0,61.3916,61.4449,61.2318,61.3688,168200.0
2011-06-16 11:30:00,80.65,80.81,80.46,80.56,79900.0,61.3764,61.4982,61.2318,61.3079,79900.0
2011-06-16 11:40:00,80.54,80.63,80.42,80.51,52700.0,61.2927,61.3612,61.2014,61.2699,52700.0
2011-06-16 11:50:00,80.49,80.64,80.44,80.56,45000.0,61.2547,61.3688,61.2166,61.3079,45000.0
2011-06-16 12:00:00,80.54,80.77,80.53,80.56,73500.0,61.2927,61.4677,61.2851,61.3079,73500.0
2011-06-16 12:10:00,80.58,80.65,80.47,80.61,59300.0,61.3232,61.3764,61.2394,61.346,59300.0
2011-06-16 12:20:00,80.6,80.76,80.54,80.71,78600.0,61.3384,61.4601,61.2927,61.4221,78600.0
2011-06-16 12:30:00,80.71,80.72,80.52,80.63,39900.0,61.4221,61.4297,61.2775,61.3612,39900.0
2011-06-16 12:40:00,80.64,80.67,80.5,80.52,42500.0,61.3688,61.3916,61.2623,61.2775,42500.0
2011-06-16 12:50:00,80.53,80.54,80.37,80.38,38700.0,61.2851,61.2927,61.1633,61.171,38700.0
2011-06-16 13:00:00,80.37,80.38,80.19,80.22,52500.0,61.1633,61.171,61.0264,61.0492,52500.0
2011-06-16 13:10:00,80.22,80.48,80.22,80.41,29500.0,61.0492,61.2471,61.0492,61.1938,29500.0
2011-06-16 13:20:00,80.42,80.46,80.3,80.31,34800.0,61.2014,61.2318,61.1101,61.1177,34800.0
2011-06-16 13:30:00,80.29,80.33,80.06,80.08,34700.0,61.1025,61.1329,60.9274,60.9426,34700.0
2011-06-16 13:40:00,80.1,80.11,79.88,79.98,69100.0,60.9579,60.9655,60.7904,60.8665,69100.0
2011-06-16 13:50:00,79.97,79.97,79.5,79.51,117500.0,60.8589,60.8589,60.5013,60.5089,117500.0
2011-06-16 14:00:00,79.51,79.64,79.45,79.51,117900.0,60.5089,60.6078,60.4632,60.5089,117900.0
2011-06-16 14:10:00,79.5,79.52,79.29,79.4,170900.0,60.5013,60.5165,60.3414,60.4251,170900.0
2011-06-16 14:20:00,79.39,79.42,79.05,79.1,227200.0,60.4175,60.4404,60.1588,60.1968,227200.0
2011-06-16 14:30:00,79.08,79.12,78.51,78.59,371800.0,60.1816,60.2121,59.7478,59.8087,371800.0
2011-06-16 14:40:00,78.58,78.78,78.4,78.43,260500.0,59.8011,59.9533,59.6641,59.687,260500.0
2011-06-16 14:50:00,78.43,78.74,78.23,78.73,316000.0,59.687,59.9229,59.5348,59.9153,316000.0
2011-06-16 15:00:00,78.72,79.05,78.67,78.95,205500.0,59.9077,60.1588,59.8696,60.0827,205500.0
2011-06-16 15:10:00,78.97,79.05,78.93,78.96,166700.0,60.0979,60.1588,60.0675,60.0903,166700.0
2011-06-16 15:20:00,78.96,79.21,78.94,79.06,175600.0,60.0903,60.2806,60.0751,60.1664,175600.0
2011-06-16 15:30:00,79.07,79.39,79.06,79.25,223500.0,60.174,60.4175,60.1664,60.311,223500.0
2011-06-16 15:40:00,79.25,79.26,79.07,79.18,281700.0,60.311,60.3186,60.174,60.2577,281700.0
2011-06-16 15:50:00,79.19,79.33,79.14,79.26,308100.0,60.2653,60.3719,60.2273,60.3186,308100.0
2011-06-17 09:30:00,80.48,80.53,79.56,79.56,534400.0,61.2471,61.2851,60.5469,60.5469,534400.0
2011-06-17 09:40:00,79.6,79.64,79.3,79.39,161200.0,60.5774,60.6078,60.349,60.4175,161200.0
2011-06-17 09:50:00,79.4,79.5,79.3,79.47,109400.0,60.4251,60.5013,60.349,60.4784,109400.0
2011-06-17 10:00:00,79.47,79.82,79.46,79.66,295100.0,60.4784,60.7448,60.4708,60.623,295100.0
2011-06-17 10:10:00,79.65,79.77,79.53,79.61,74900.0,60.6154,60.7067,60.5241,60.585,74900.0
2011-06-17 10:20:00,79.62,79.65,78.87,78.94,219800.0,60.5926,60.6154,60.0218,60.0751,219800.0
2011-06-17 10:30:00,78.93,79.12,78.86,79.1,200200.0,60.0675,60.2121,60.0142,60.1968,200200.0
2011-06-17 10:40:00,79.1,79.2,79.0,79.2,106900.0,60.1968,60.2729,60.1207,60.2729,106900.0
2011-06-17 10:50:00,79.22,79.29,78.95,79.07,107200.0,60.2882,60.3414,60.0827,60.174,107200.0
2011-06-17 11:00:00,79.05,79.18,78.94,78.99,120700.0,60.1588,60.2577,60.0751,60.1131,120700.0
2011-06-17 11:10:00,78.98,79.19,78.95,79.1,102900.0,60.1055,60.2653,60.0827,60.1968,102900.0
2011-06-17 11:20:00,79.11,79.19,79.0,79.19,70900.0,60.2045,60.2653,60.1207,60.2653,70900.0
2011-06-17 11:30:00,79.19,79.22,79.0,79.04,54200.0,60.2653,60.2882,60.1207,60.1512,54200.0
2011-06-17 11:40:00,79.04,79.43,79.04,79.41,84300.0,60.1512,60.448,60.1512,60.4328,84300.0
2011-06-17 11:50:00,79.42,79.47,79.28,79.38,73200.0,60.4404,60.4784,60.3338,60.4099,73200.0
2011-06-17 12:00:00,79.41,79.6,79.38,79.6,38000.0,60.4328,60.5774,60.4099,60.5774,38000.0
2011-06-17 12:10:00,79.58,79.64,79.37,79.46,83400.0,60.5621,60.6078,60.4023,60.4708,83400.0
2011-06-17 12:20:00,79.47,79.48,79.22,79.35,61200.0,60.4784,60.486,60.2882,60.3871,61200.0
2011-06-17 12:30:00,79.37,79.41,79.12,79.23,96100.0,60.4023,60.4328,60.2121,60.2958,96100.0
2011-06-17 12:40:00,79.23,79.25,79.01,79.09,135200.0,60.2958,60.311,60.1284,60.1892,135200.0
2011-06-17 12:50:00,79.1,79.11,78.75,78.85,132900.0,60.1968,60.2045,59.9305,60.0066,132900.0
2011-06-17 13:00:00,78.86,78.89,78.76,78.78,76700.0,60.0142,60.037,59.9381,59.9533,76700.0
2011-06-17 13:10:00,78.77,78.78,78.35,78.39,187700.0,59.9457,59.9533,59.6261,59.6565,187700.0
2011-06-17 13:20:00,78.4,78.67,78.36,78.64,79000.0,59.6641,59.8696,59.6337,59.8468,79000.0
2011-06-17 13:30:00,78.64,78.81,78.63,78.73,64800.0,59.8468,59.9761,59.8392,59.9153,64800.0
2011-06-17 13:40:00,78.71,78.78,78.51,78.69,75800.0,59.9,59.9533,59.7478,59.8848,75800.0
2011-06-17 13:50:00,78.71,78.72,78.55,78.62,83700.0,59.9,59.9077,59.7783,59.8316,83700.0
2011-06-17 14:00:00,78.62,78.74,78.52,78.67,79600.0,59.8316,59.9229,59.7555,59.8696,79600.0
2011-06-17 14:10:00,78.67,78.83,78.62,78.79,109300.0,59.8696,59.9914,59.8316,59.9609,109300.0
2011-06-17 14:20:00,78.8,78.99,78.8,78.99,61500.0,59.9685,60.1131,59.9685,60.1131,61500.0
2011-06-17 14:30:00,78.99,79.0,78.8,78.91,82400.0,60.1131,60.1207,59.9685,60.0522,82400.0
2011-06-17 14:40:00,78.92,78.96,78.75,78.85,85800.0,60.0599,60.0903,59.9305,60.0066,85800.0
2011-06-17 14:50:00,78.83,78.89,78.71,78.71,74200.0,59.9914,60.037,59.9,59.9,74200.0
2011-06-17 15:00:00,78.71,78.8,78.68,78.68,91900.0,59.9,59.9685,59.8772,59.8772,91900.0
2011-06-17 15:10:00,78.69,78.7,78.3,78.33,234400.0,59.8848,59.8924,59.588,59.6109,234400.0
2011-06-17 15:20:00,78.33,78.53,78.31,78.52,139400.0,59.6109,59.7631,59.5956,59.7555,139400.0
2011-06-17 15:30:00,78.53,78.77,78.46,78.67,199500.0,59.7631,59.9457,59.7098,59.8696,199500.0
2011-06-17 15:40:00,78.68,78.88,78.63,78.75,334100.0,59.8772,60.0294,59.8392,59.9305,334100.0
2011-06-17 15:50:00,78.74,78.75,78.5,78.56,387100.0,59.9229,59.9305,59.7402,59.7859,387100.0
2011-06-20 09:30:00,78.28,78.36,77.81,78.35,201700.0,59.5728,59.6337,59.2151,59.6261,201700.0
2011-06-20 09:40:00,78.32,79.03,78.32,78.97,122300.0,59.6032,60.1436,59.6032,60.0979,122300.0
2011-06-20 09:50:00,79.0,79.2,78.82,78.96,125600.0,60.1207,60.2729,59.9838,60.0903,125600.0
2011-06-20 10:00:00,78.97,79.09,78.8,78.81,122400.0,60.0979,60.1892,59.9685,59.9761,122400.0
2011-06-20 10:10:00,78.81,78.91,78.52,78.73,88600.0,59.9761,60.0522,59.7555,59.9153,88600.0
2011-06-20 10:20:00,78.75,78.89,78.61,78.75,116900.0,59.9305,60.037,59.8239,59.9305,116900.0
2011-06-20 10:30:00,78.76,79.07,78.75,78.99,66000.0,59.9381,60.174,59.9305,60.1131,66000.0
2011-06-20 10:40:00,78.98,79.47,78.94,79.36,134400.0,60.1055,60.4784,60.0751,60.3947,134400.0
2011-06-20 10:50:00,79.34,79.35,79.01,79.04,58100.0,60.3795,60.3871,60.1284,60.1512,58100.0
2011-06-20 11:00:00,79.04,79.08,78.87,78.9,80700.0,60.1512,60.1816,60.0218,60.0446,80700.0
2011-06-20 11:10:00,78.89,79.05,78.88,78.93,63500.0,60.037,60.1588,60.0294,60.0675,63500.0
2011-06-20 11:20:00,78.92,79.05,78.86,78.89,101700.0,60.0599,60.1588,60.0142,60.037,101700.0
2011-06-20 11:30:00,78.9,79.0,78.89,78.95,34500.0,60.0446,60.1207,60.037,60.0827,34500.0
2011-06-20 11:40:00,78.94,79.04,78.93,78.98,102200.0,60.0751,60.1512,60.0675,60.1055,102200.0
2011-06-20 11:50:00,79.0,79.08,78.93,79.04,81600.0,60.1207,60.1816,60.0675,60.1512,81600.0
2011-06-20 12:00:00,79.05,79.3,79.04,79.12,93400.0,60.1588,60.349,60.1512,60.2121,93400.0
2011-06-20 12:10:00,79.12,79.21,79.12,79.21,33800.0,60.2121,60.2806,60.2121,60.2806,33800.0
2011-06-20 12:20:00,79.19,79.22,79.09,79.22,42200.0,60.2653,60.2882,60.1892,60.2882,42200.0
2011-06-20 12:30:00,79.22,79.24,79.12,79.13,36400.0,60.2882,60.3034,60.2121,60.2197,36400.0
2011-06-20 12:40:00,79.12,79.22,79.11,79.21,41600.0,60.2121,60.2882,60.2045,60.2806,41600.0
2011-06-20 12:50:00,79.21,79.28,79.08,79.18,67900.0,60.2806,60.3338,60.1816,60.2577,67900.0
2011-06-20 13:00:00,79.16,79.18,79.03,79.16,42600.0,60.2425,60.2577,60.1436,60.2425,42600.0
2011-06-20 13:10:00,79.17,79.24,79.09,79.24,64800.0,60.2501,60.3034,60.1892,60.3034,64800.0
2011-06-20 13:20:00,79.25,79.29,79.15,79.19,49900.0,60.311,60.3414,60.2349,60.2653,49900.0
2011-06-20 13:30:00,79.18,79.3,79.17,79.23,56700.0,60.2577,60.349,60.2501,60.2958,56700.0
2011-06-20 13:40:00,79.25,79.3,79.09,79.1,54900.0,60.311,60.349,60.1892,60.1968,54900.0
2011-06-20 13:50:00,79.09,79.2,79.09,79.12,35800.0,60.1892,60.2729,60.1892,60.2121,35800.0
2011-06-20 14:00:00,79.15,79.24,79.13,79.19,54500.0,60.2349,60.3034,60.2197,60.2653,54500.0
2011-06-20 14:10:00,79.2,79.24,79.15,79.23,55100.0,60.2729,60.3034,60.2349,60.2958,55100.0
2011-06-20 14:20:00,79.23,79.24,79.12,79.16,109800.0,60.2958,60.3034,60.2121,60.2425,109800.0
2011-06-20 14:30:00,79.16,79.47,79.13,79.43,91300.0,60.2425,60.4784,60.2197,60.448,91300.0
2011-06-20 14:40:00,79.44,79.63,79.39,79.5,131900.0,60.4556,60.6002,60.4175,60.5013,131900.0
2011-06-20 14:50:00,79.5,79.68,79.5,79.66,173800.0,60.5013,60.6382,60.5013,60.623,173800.0
2011-06-20 15:00:00,79.65,79.65,79.53,79.6,190700.0,60.6154,60.6154,60.5241,60.5774,190700.0
2011-06-20 15:10:00,79.59,79.68,79.53,79.61,232400.0,60.5697,60.6382,60.5241,60.585,232400.0
2011-06-20 15:20:00,79.61,79.74,79.56,79.69,132800.0,60.585,60.6839,60.5469,60.6458,132800.0
2011-06-20 15:30:00,79.7,79.99,79.63,79.99,199800.0,60.6535,60.8742,60.6002,60.8742,199800.0
2011-06-20 15:40:00,79.99,80.09,79.92,80.03,253200.0,60.8742,60.9503,60.8209,60.9046,253200.0
2011-06-20 15:50:00,80.03,80.09,79.98,80.07,370000.0,60.9046,60.9503,60.8665,60.935,370000.0
2011-06-21 09:30:00,80.69,81.1,80.3,81.0,259700.0,61.4069,61.7189,61.1101,61.6428,259700.0
2011-06-21 09:40:00,81.02,81.17,80.8,80.86,179500.0,61.658,61.7722,61.4906,61.5362,179500.0
2011-06-21 09:50:00,80.86,81.55,80.82,81.5,241400.0,61.5362,62.0613,61.5058,62.0233,241400.0
2011-06-21 10:00:00,81.51,81.85,81.42,81.43,291500.0,62.0309,62.2897,61.9624,61.97,291500.0
2011-06-21 10:10:00,81.43,81.56,81.3,81.45,142400.0,61.97,62.069,61.8711,61.9852,142400.0
2011-06-21 10:20:00,81.45,81.71,81.37,81.54,153300.0,61.9852,62.1831,61.9244,62.0537,153300.0
2011-06-21 10:30:00,81.53,81.53,81.31,81.42,96900.0,62.0461,62.0461,61.8787,61.9624,96900.0
2011-06-21 10:40:00,81.43,81.82,81.42,81.57,144600.0,61.97,62.2668,61.9624,62.0766,144600.0
2011-06-21 10:50:00,81.58,81.7,81.53,81.69,59100.0,62.0842,62.1755,62.0461,62.1679,59100.0
2011-06-21 11:00:00,81.68,81.82,81.6,81.81,80200.0,62.1603,62.2668,62.0994,62.2592,80200.0
2011-06-21 11:10:00,81.81,81.99,81.75,81.96,123600.0,62.2592,62.3962,62.2136,62.3734,123600.0
2011-06-21 11:20:00,81.96,82.2,81.96,82.1,99200.0,62.3734,62.556,62.3734,62.4799,99200.0
2011-06-21 11:30:00,82.1,82.26,82.09,82.22,126000.0,62.4799,62.6017,62.4723,62.5712,126000.0
2011-06-21 11:40:00,82.25,82.28,82.08,82.1,97600.0,62.5941,62.6169,62.4647,62.4799,97600.0
2011-06-21 11:50:00,82.1,82.11,81.94,82.11,104800.0,62.4799,62.4875,62.3581,62.4875,104800.0
2011-06-21 12:00:00,82.12,82.13,81.92,81.98,91700.0,62.4951,62.5027,62.3429,62.3886,91700.0
2011-06-21 12:10:00,81.98,82.09,81.96,82.06,60100.0,62.3886,62.4723,62.3734,62.4495,60100.0
2011-06-21 12:20:00,82.06,82.22,82.05,82.17,70800.0,62.4495,62.5712,62.4419,62.5332,70800.0
2011-06-21 12:30:00,82.16,82.22,82.0,82.02,67500.0,62.5256,62.5712,62.4038,62.419,67500.0
2011-06-21 12:40:00,82.02,82.08,81.88,82.08,98100.0,62.419,62.4647,62.3125,62.4647,98100.0
2011-06-21 12:50:00,82.08,82.09,81.98,82.09,77000.0,62.4647,62.4723,62.3886,62.4723,77000.0
2011-06-21 13:00:00,82.09,82.09,81.93,81.94,37500.0,62.4723,62.4723,62.3505,62.3581,37500.0
2011-06-21 13:10:00,81.92,81.95,81.8,81.81,57000.0,62.3429,62.3658,62.2516,62.2592,57000.0
2011-06-21 13:20:00,81.84,81.98,81.84,81.93,59200.0,62.282,62.3886,62.282,62.3505,59200.0
2011-06-21 13:30:00,81.93,82.03,81.91,81.92,45600.0,62.3505,62.4266,62.3353,62.3429,45600.0
2011-06-21 13:40:00,81.92,82.0,81.9,82.0,34600.0,62.3429,62.4038,62.3277,62.4038,34600.0
2011-06-21 13:50:00,82.01,82.05,81.93,82.02,45700.0,62.4114,62.4419,62.3505,62.419,45700.0
2011-06-21 14:00:00,82.0,82.12,82.0,82.09,46000.0,62.4038,62.4951,62.4038,62.4723,46000.0
2011-06-21 14:10:00,82.09,82.25,82.07,82.11,44800.0,62.4723,62.5941,62.4571,62.4875,44800.0
2011-06-21 14:20:00,82.12,82.29,82.11,82.27,67500.0,62.4951,62.6245,62.4875,62.6093,67500.0
2011-06-21 14:30:00,82.27,82.44,82.25,82.42,102100.0,62.6093,62.7387,62.5941,62.7234,102100.0
2011-06-21 14:40:00,82.42,82.43,82.22,82.33,77300.0,62.7234,62.731,62.5712,62.6549,77300.0
2011-06-21 14:50:00,82.34,82.37,82.17,82.27,83200.0,62.6626,62.6854,62.5332,62.6093,83200.0
2011-06-21 15:00:00,82.27,82.3,82.09,82.15,99900.0,62.6093,62.6321,62.4723,62.518,99900.0
2011-06-21 15:10:00,82.16,82.16,82.02,82.11,70200.0,62.5256,62.5256,62.419,62.4875,70200.0
2011-06-21 15:20:00,82.12,82.12,81.99,82.0,83100.0,62.4951,62.4951,62.3962,62.4038,83100.0
2011-06-21 15:30:00,82.0,82.03,81.9,81.98,110600.0,62.4038,62.4266,62.3277,62.3886,110600.0
2011-06-21 15:40:00,81.99,82.25,81.91,82.21,163400.0,62.3962,62.5941,62.3353,62.5636,163400.0
2011-06-21 15:50:00,82.2,82.26,82.11,82.14,253700.0,62.556,62.6017,62.4875,62.5103,253700.0
2011-06-22 09:30:00,82.19,82.22,81.75,82.22,151400.0,62.5484,62.5712,62.2136,62.5712,151400.0
2011-06-22 09:40:00,82.24,82.94,82.18,82.84,152200.0,62.5865,63.1192,62.5408,63.0431,152200.0
2011-06-22 09:50:00,82.84,82.93,82.51,82.92,81100.0,63.0431,63.1116,62.7919,63.1039,81100.0
2011-06-22 10:00:00,82.9,82.94,82.66,82.68,154200.0,63.0887,63.1192,62.9061,62.9213,154200.0
2011-06-22 10:10:00,82.68,82.68,82.12,82.17,123900.0,62.9213,62.9213,62.4951,62.5332,123900.0
2011-06-22 10:20:00,82.15,82.4,82.07,82.38,58400.0,62.518,62.7082,62.4571,62.693,58400.0
2011-06-22 10:30:00,82.37,82.75,82.36,82.46,73900.0,62.6854,62.9746,62.6778,62.7539,73900.0
2011-06-22 10:40:00,82.47,82.7,82.47,82.69,44900.0,62.7615,62.9365,62.7615,62.9289,44900.0
2011-06-22 10:50:00,82.7,83.0,82.63,82.93,128000.0,62.9365,63.1648,62.8833,63.1116,128000.0
2011-06-22 11:00:00,82.92,82.93,82.44,82.44,105500.0,63.1039,63.1116,62.7387,62.7387,105500.0
2011-06-22 11:10:00,82.44,82.44,82.12,82.25,167300.0,62.7387,62.7387,62.4951,62.5941,167300.0
2011-06-22 11:20:00,82.26,82.49,82.18,82.46,62300.0,62.6017,62.7767,62.5408,62.7539,62300.0
2011-06-22 11:30:00,82.48,82.6,82.47,82.52,92400.0,62.7691,62.8604,62.7615,62.7995,92400.0
2011-06-22 11:40:00,82.53,82.58,82.45,82.52,65400.0,62.8071,62.8452,62.7463,62.7995,65400.0
2011-06-22 11:50:00,82.52,82.55,82.4,82.44,75200.0,62.7995,62.8224,62.7082,62.7387,75200.0
2011-06-22 12:00:00,82.44,82.56,82.31,82.53,144700.0,62.7387,62.83,62.6397,62.8071,144700.0
2011-06-22 12:10:00,82.53,82.58,82.22,82.26,91000.0,62.8071,62.8452,62.5712,62.6017,91000.0
2011-06-22 12:20:00,82.26,82.5,82.23,82.5,54700.0,62.6017,62.7843,62.5788,62.7843,54700.0
2011-06-22 12:30:00,82.47,82.51,82.17,82.39,110500.0,62.7615,62.7919,62.5332,62.7006,110500.0
2011-06-22 12:40:00,82.4,82.56,82.37,82.48,95600.0,62.7082,62.83,62.6854,62.7691,95600.0
2011-06-22 12:50:00,82.51,82.6,82.46,82.56,44500.0,62.7919,62.8604,62.7539,62.83,44500.0
2011-06-22 13:00:00,82.57,82.57,82.43,82.51,58200.0,62.8376,62.8376,62.731,62.7919,58200.0
2011-06-22 13:10:00,82.52,82.55,82.44,82.49,37900.0,62.7995,62.8224,62.7387,62.7767,37900.0
2011-06-22 13:20:00,82.49,82.52,82.32,82.46,65600.0,62.7767,62.7995,62.6473,62.7539,65600.0
2011-06-22 13:30:00,82.47,82.5,82.38,82.43,60200.0,62.7615,62.7843,62.693,62.731,60200.0
2011-06-22 13:40:00,82.43,82.52,82.39,82.42,48200.0,62.731,62.7995,62.7006,62.7234,48200.0
2011-06-22 13:50:00,82.43,82.5,82.42,82.5,50700.0,62.731,62.7843,62.7234,62.7843,50700.0
2011-06-22 14:00:00,82.49,82.49,82.17,82.42,138500.0,62.7767,62.7767,62.5332,62.7234,138500.0
2011-06-22 14:10:00,82.42,82.47,82.34,82.37,75100.0,62.7234,62.7615,62.6626,62.6854,75100.0
2011-06-22 14:20:00,82.37,82.51,82.28,82.3,90300.0,62.6854,62.7919,62.6169,62.6321,90300.0
2011-06-22 14:30:00,82.31,82.42,82.27,82.28,73700.0,62.6397,62.7234,62.6093,62.6169,73700.0
2011-06-22 14:40:00,82.29,82.45,82.23,82.44,169200.0,62.6245,62.7463,62.5788,62.7387,169200.0
2011-06-22 14:50:00,82.44,82.46,82.09,82.15,161500.0,62.7387,62.7539,62.4723,62.518,161500.0
2011-06-22 15:00:00,82.17,82.26,82.13,82.2,149600.0,62.5332,62.6017,62.5027,62.556,149600.0
2011-06-22 15:10:00,82.2,82.2,81.97,82.06,276400.0,62.556,62.556,62.381,62.4495,276400.0
2011-06-22 15:20:00,82.05,82.15,81.97,81.99,168700.0,62.4419,62.518,62.381,62.3962,168700.0
2011-06-22 15:30:00,81.99,82.0,81.77,81.78,257600.0,62.3962,62.4038,62.2288,62.2364,257600.0
2011-06-22 15:40:00,81.78,81.78,81.5,81.56,277300.0,62.2364,62.2364,62.0233,62.069,277300.0
2011-06-22 15:50:00,81.56,81.63,81.5,81.57,482100.0,62.069,62.1222,62.0233,62.0766,482100.0
2011-06-23 09:30:00,79.85,79.92,79.14,79.42,477100.0,60.7676,60.8209,60.2273,60.4404,477100.0
2011-06-23 09:40:00,79.42,79.56,78.8,79.54,238000.0,60.4404,60.5469,59.9685,60.5317,238000.0
2011-06-23 09:50:00,79.58,79.74,79.24,79.45,231500.0,60.5621,60.6839,60.3034,60.4632,231500.0
2011-06-23 10:00:00,79.46,80.07,79.29,80.07,241100.0,60.4708,60.935,60.3414,60.935,241100.0
2011-06-23 10:10:00,80.06,80.18,79.76,79.85,107200.0,60.9274,61.0187,60.6991,60.7676,107200.0
2011-06-23 10:20:00,79.87,79.98,79.53,79.91,285700.0,60.7828,60.8665,60.5241,60.8133,285700.0
2011-06-23 10:30:00,79.92,79.99,79.58,79.83,169800.0,60.8209,60.8742,60.5621,60.7524,169800.0
2011-06-23 10:40:00,79.82,79.94,79.61,79.84,147900.0,60.7448,60.8361,60.585,60.76,147900.0
2011-06-23 10:50:00,79.84,80.05,79.73,79.86,103500.0,60.76,60.9198,60.6763,60.7752,103500.0
2011-06-23 11:00:00,79.86,79.94,79.76,79.82,142400.0,60.7752,60.8361,60.6991,60.7448,142400.0
2011-06-23 11:10:00,79.83,79.83,79.63,79.76,159500.0,60.7524,60.7524,60.6002,60.6991,159500.0
2011-06-23 11:20:00,79.77,80.02,79.7,79.95,158000.0,60.7067,60.897,60.6535,60.8437,158000.0
2011-06-23 11:30:00,79.95,80.14,79.91,79.98,85600.0,60.8437,60.9883,60.8133,60.8665,85600.0
2011-06-23 11:40:00,79.97,79.99,79.89,79.97,43700.0,60.8589,60.8742,60.7981,60.8589,43700.0
2011-06-23 11:50:00,79.96,80.14,79.88,80.12,58000.0,60.8513,60.9883,60.7904,60.9731,58000.0
2011-06-23 12:00:00,80.13,80.49,80.13,80.44,137700.0,60.9807,61.2547,60.9807,61.2166,137700.0
2011-06-23 12:10:00,80.44,80.47,80.15,80.17,57200.0,61.2166,61.2394,60.9959,61.0111,57200.0
2011-06-23 12:20:00,80.18,80.27,80.05,80.12,44500.0,61.0187,61.0872,60.9198,60.9731,44500.0
2011-06-23 12:30:00,80.11,80.29,80.03,80.28,44300.0,60.9655,61.1025,60.9046,61.0948,44300.0
2011-06-23 12:40:00,80.29,80.49,80.26,80.45,60100.0,61.1025,61.2547,61.0796,61.2242,60100.0
2011-06-23 12:50:00,80.46,80.62,80.46,80.57,181300.0,61.2318,61.3536,61.2318,61.3155,181300.0
2011-06-23 13:00:00,80.59,80.89,80.51,80.73,78700.0,61.3308,61.5591,61.2699,61.4373,78700.0
2011-06-23 13:10:00,80.72,80.83,80.71,80.8,114200.0,61.4297,61.5134,61.4221,61.4906,114200.0
2011-06-23 13:20:00,80.79,80.85,80.69,80.75,50800.0,61.483,61.5286,61.4069,61.4525,50800.0
2011-06-23 13:30:00,80.76,81.12,80.76,80.94,85400.0,61.4601,61.7341,61.4601,61.5971,85400.0
2011-06-23 13:40:00,80.95,80.95,80.8,80.81,61300.0,61.6047,61.6047,61.4906,61.4982,61300.0
2011-06-23 13:50:00,80.81,80.81,80.54,80.74,104200.0,61.4982,61.4982,61.2927,61.4449,104200.0
2011-06-23 14:00:00,80.75,80.85,80.56,80.68,134700.0,61.4525,61.5286,61.3079,61.3993,134700.0
2011-06-23 14:10:00,80.69,80.79,80.5,80.63,100200.0,61.4069,61.483,61.2623,61.3612,100200.0
2011-06-23 14:20:00,80.64,80.76,80.54,80.71,78600.0,61.3688,61.4601,61.2927,61.4221,78600.0
2011-06-23 14:30:00,80.72,80.79,80.58,80.59,91000.0,61.4297,61.483,61.3232,61.3308,91000.0
2011-06-23 14:40:00,80.58,80.7,80.42,80.47,146600.0,61.3232,61.4145,61.2014,61.2394,146600.0
2011-06-23 14:50:00,80.46,81.39,80.42,81.38,172600.0,61.2318,61.9396,61.2014,61.932,172600.0
2011-06-23 15:00:00,81.38,81.45,80.87,81.28,258000.0,61.932,61.9852,61.5439,61.8559,258000.0
2011-06-23 15:10:00,81.28,81.64,81.14,81.44,164400.0,61.8559,62.1298,61.7493,61.9776,164400.0
2011-06-23 15:20:00,81.42,81.62,81.27,81.32,118300.0,61.9624,62.1146,61.8483,61.8863,118300.0
2011-06-23 15:30:00,81.35,81.38,80.99,81.13,171400.0,61.9091,61.932,61.6352,61.7417,171400.0
2011-06-23 15:40:00,81.14,81.62,81.11,81.56,155000.0,61.7493,62.1146,61.7265,62.069,155000.0
2011-06-23 15:50:00,81.54,81.84,81.54,81.76,244800.0,62.0537,62.282,62.0537,62.2212,244800.0
2011-06-24 09:30:00,81.66,81.7,81.01,81.5,280300.0,62.1451,62.1755,61.6504,62.0233,280300.0
2011-06-24 09:40:00,81.51,81.52,81.18,81.42,120900.0,62.0309,62.0385,61.7798,61.9624,120900.0
2011-06-24 09:50:00,81.42,81.42,81.16,81.2,105400.0,61.9624,61.9624,61.7645,61.795,105400.0
2011-06-24 10:00:00,81.2,81.29,80.64,80.75,214000.0,61.795,61.8635,61.3688,61.4525,214000.0
2011-06-24 10:10:00,80.75,80.77,80.28,80.56,174600.0,61.4525,61.4677,61.0948,61.3079,174600.0
2011-06-24 10:20:00,80.53,80.67,80.4,80.44,64800.0,61.2851,61.3916,61.1862,61.2166,64800.0
2011-06-24 10:30:00,80.41,80.76,80.33,80.73,64600.0,61.1938,61.4601,61.1329,61.4373,64600.0
2011-06-24 10:40:00,80.74,80.83,80.3,80.34,117700.0,61.4449,61.5134,61.1101,61.1405,117700.0
2011-06-24 10:50:00,80.33,80.45,80.13,80.39,110200.0,61.1329,61.2242,60.9807,61.1786,110200.0
2011-06-24 11:00:00,80.38,80.71,80.38,80.59,77600.0,61.171,61.4221,61.171,61.3308,77600.0
2011-06-24 11:10:00,80.58,80.68,80.29,80.63,61600.0,61.3232,61.3993,61.1025,61.3612,61600.0
2011-06-24 11:20:00,80.61,80.92,80.54,80.91,121100.0,61.346,61.5819,61.2927,61.5743,121100.0
2011-06-24 11:30:00,80.91,80.95,80.7,80.84,54100.0,61.5743,61.6047,61.4145,61.521,54100.0
2011-06-24 11:40:00,80.83,80.94,80.73,80.78,34600.0,61.5134,61.5971,61.4373,61.4754,34600.0
2011-06-24 11:50:00,80.77,80.84,80.57,80.58,44400.0,61.4677,61.521,61.3155,61.3232,44400.0
2011-06-24 12:00:00,80.58,80.71,80.44,80.47,69200.0,61.3232,61.4221,61.2166,61.2394,69200.0
2011-06-24 12:10:00,80.46,80.53,80.35,80.42,45800.0,61.2318,61.2851,61.1481,61.2014,45800.0
2011-06-24 12:20:00,80.42,80.54,80.38,80.48,52100.0,61.2014,61.2927,61.171,61.2471,52100.0
2011-06-24 12:30:00,80.5,80.7,80.47,80.57,36900.0,61.2623,61.4145,61.2394,61.3155,36900.0
2011-06-24 12:40:00,80.58,80.58,80.25,80.26,66400.0,61.3232,61.3232,61.072,61.0796,66400.0
2011-06-24 12:50:00,80.25,80.3,80.11,80.22,95900.0,61.072,61.1101,60.9655,61.0492,95900.0
2011-06-24 13:00:00,80.22,80.24,80.0,80.13,67800.0,61.0492,61.0644,60.8818,60.9807,67800.0
2011-06-24 13:10:00,80.12,80.32,80.05,80.3,85400.0,60.9731,61.1253,60.9198,61.1101,85400.0
2011-06-24 13:20:00,80.3,80.36,80.23,80.24,100700.0,61.1101,61.1557,61.0568,61.0644,100700.0
2011-06-24 13:30:00,80.24,80.33,80.09,80.28,80800.0,61.0644,61.1329,60.9503,61.0948,80800.0
2011-06-24 13:40:00,80.29,80.38,80.21,80.36,47100.0,61.1025,61.171,61.0416,61.1557,47100.0
2011-06-24 13:50:00,80.34,80.38,80.14,80.18,51300.0,61.1405,61.171,60.9883,61.0187,51300.0
2011-06-24 14:00:00,80.19,80.23,80.0,80.03,79400.0,61.0264,61.0568,60.8818,60.9046,79400.0
2011-06-24 14:10:00,80.02,80.06,79.86,79.97,136700.0,60.897,60.9274,60.7752,60.8589,136700.0
2011-06-24 14:20:00,79.97,80.09,79.9,80.04,79200.0,60.8589,60.9503,60.8057,60.9122,79200.0
2011-06-24 14:30:00,80.03,80.05,79.8,79.86,93300.0,60.9046,60.9198,60.7296,60.7752,93300.0
2011-06-24 14:40:00,79.87,80.13,79.87,79.98,72500.0,60.7828,60.9807,60.7828,60.8665,72500.0
2011-06-24 14:50:00,79.98,80.18,79.93,79.97,82100.0,60.8665,61.0187,60.8285,60.8589,82100.0
2011-06-24 15:00:00,79.97,79.99,79.78,79.8,100600.0,60.8589,60.8742,60.7143,60.7296,100600.0
2011-06-24 15:10:00,79.79,79.96,79.78,79.94,158100.0,60.7219,60.8513,60.7143,60.8361,158100.0
2011-06-24 15:20:00,79.94,80.05,79.93,79.98,221800.0,60.8361,60.9198,60.8285,60.8665,221800.0
2011-06-24 15:30:00,79.98,80.11,79.94,79.96,173500.0,60.8665,60.9655,60.8361,60.8513,173500.0
2011-06-24 15:40:00,79.96,80.05,79.94,80.02,233600.0,60.8513,60.9198,60.8361,60.897,233600.0
2011-06-24 15:50:00,80.02,80.11,79.98,80.01,267200.0,60.897,60.9655,60.8665,60.8894,267200.0
2011-06-27 09:30:00,80.15,80.27,79.96,79.98,188600.0,60.9959,61.0872,60.8513,60.8665,188600.0
2011-06-27 09:40:00,79.98,80.57,79.96,80.43,139400.0,60.8665,61.3155,60.8513,61.209,139400.0
2011-06-27 09:50:00,80.43,80.55,80.28,80.29,88500.0,61.209,61.3003,61.0948,61.1025,88500.0
2011-06-27 10:00:00,80.31,80.36,80.08,80.08,64000.0,61.1177,61.1557,60.9426,60.9426,64000.0
2011-06-27 10:10:00,80.08,80.47,80.08,80.47,49400.0,60.9426,61.2394,60.9426,61.2394,49400.0
2011-06-27 10:20:00,80.48,80.74,80.38,80.68,69300.0,61.2471,61.4449,61.171,61.3993,69300.0
2011-06-27 10:30:00,80.71,80.88,80.44,80.44,95900.0,61.4221,61.5515,61.2166,61.2166,95900.0
2011-06-27 10:40:00,80.45,80.63,80.4,80.56,58400.0,61.2242,61.3612,61.1862,61.3079,58400.0
2011-06-27 10:50:00,80.57,80.65,80.49,80.62,58400.0,61.3155,61.3764,61.2547,61.3536,58400.0
2011-06-27 11:00:00,80.62,80.75,80.42,80.44,74800.0,61.3536,61.4525,61.2014,61.2166,74800.0
2011-06-27 11:10:00,80.44,80.56,80.29,80.31,43100.0,61.2166,61.3079,61.1025,61.1177,43100.0
2011-06-27 11:20:00,80.31,80.49,80.3,80.43,41500.0,61.1177,61.2547,61.1101,61.209,41500.0
2011-06-27 11:30:00,80.43,80.59,80.24,80.57,76900.0,61.209,61.3308,61.0644,61.3155,76900.0
2011-06-27 11:40:00,80.56,80.77,80.5,80.74,70000.0,61.3079,61.4677,61.2623,61.4449,70000.0
2011-06-27 11:50:00,80.74,80.8,80.65,80.65,105400.0,61.4449,61.4906,61.3764,61.3764,105400.0
2011-06-27 12:00:00,80.65,80.71,80.54,80.57,71200.0,61.3764,61.4221,61.2927,61.3155,71200.0
2011-06-27 12:10:00,80.59,80.62,80.46,80.49,35900.0,61.3308,61.3536,61.2318,61.2547,35900.0
2011-06-27 12:20:00,80.51,80.58,80.44,80.55,23100.0,61.2699,61.3232,61.2166,61.3003,23100.0
2011-06-27 12:30:00,80.53,80.53,80.43,80.44,29100.0,61.2851,61.2851,61.209,61.2166,29100.0
2011-06-27 12:40:00,80.44,80.48,80.38,80.44,25800.0,61.2166,61.2471,61.171,61.2166,25800.0
2011-06-27 12:50:00,80.44,80.5,80.35,80.39,35600.0,61.2166,61.2623,61.1481,61.1786,35600.0
2011-06-27 13:00:00,80.38,80.51,80.36,80.48,26300.0,61.171,61.2699,61.1557,61.2471,26300.0
2011-06-27 13:10:00,80.5,80.56,80.49,80.53,39300.0,61.2623,61.3079,61.2547,61.2851,39300.0
2011-06-27 13:20:00,80.55,80.55,80.3,80.34,85400.0,61.3003,61.3003,61.1101,61.1405,85400.0
2011-06-27 13:30:00,80.34,80.52,80.27,80.43,41400.0,61.1405,61.2775,61.0872,61.209,41400.0
2011-06-27 13:40:00,80.43,80.44,80.28,80.4,29600.0,61.209,61.2166,61.0948,61.1862,29600.0
2011-06-27 13:50:00,80.4,80.59,80.38,80.43,53300.0,61.1862,61.3308,61.171,61.209,53300.0
2011-06-27 14:00:00,80.45,80.73,80.45,80.7,85600.0,61.2242,61.4373,61.2242,61.4145,85600.0
2011-06-27 14:10:00,80.69,80.79,80.67,80.73,144600.0,61.4069,61.483,61.3916,61.4373,144600.0
2011-06-27 14:20:00,80.73,80.83,80.62,80.82,76500.0,61.4373,61.5134,61.3536,61.5058,76500.0
2011-06-27 14:30:00,80.82,81.05,80.79,81.01,98600.0,61.5058,61.6808,61.483,61.6504,98600.0
2011-06-27 14:40:00,81.02,81.06,80.82,80.83,71800.0,61.658,61.6884,61.5058,61.5134,71800.0
2011-06-27 14:50:00,80.82,80.95,80.8,80.93,105300.0,61.5058,61.6047,61.4906,61.5895,105300.0
2011-06-27 15:00:00,80.93,81.01,80.82,80.82,64900.0,61.5895,61.6504,61.5058,61.5058,64900.0
2011-06-27 15:10:00,80.81,80.9,80.79,80.89,68000.0,61.4982,61.5667,61.483,61.5591,68000.0
2011-06-27 15:20:00,80.9,81.02,80.88,80.9,96800.0,61.5667,61.658,61.5515,61.5667,96800.0
2011-06-27 15:30:00,80.89,80.97,80.86,80.9,127700.0,61.5591,61.62,61.5362,61.5667,127700.0
2011-06-27 15:40:00,80.89,80.92,80.7,80.78,166600.0,61.5591,61.5819,61.4145,61.4754,166600.0
2011-06-27 15:50:00,80.77,80.81,80.67,80.69,133800.0,61.4677,61.4982,61.3916,61.4069,133800.0
2011-06-28 09:30:00,80.84,80.89,80.5,80.8,153600.0,61.8288,61.8671,61.5688,61.7982,153600.0
2011-06-28 09:40:00,80.82,81.27,80.76,80.9,185200.0,61.8135,62.1577,61.7676,61.8747,185200.0
2011-06-28 09:50:00,80.92,81.05,80.74,80.95,98600.0,61.89,61.9894,61.7523,61.9129,98600.0
2011-06-28 10:00:00,80.95,81.24,80.87,81.2,79400.0,61.9129,62.1347,61.8518,62.1042,79400.0
2011-06-28 10:10:00,81.2,81.48,81.16,81.29,107700.0,62.1042,62.3183,62.0736,62.173,107700.0
2011-06-28 10:20:00,81.25,81.3,81.05,81.25,68500.0,62.1424,62.1806,61.9894,62.1424,68500.0
2011-06-28 10:30:00,81.26,81.54,81.26,81.4,99600.0,62.15,62.3642,62.15,62.2571,99600.0
2011-06-28 10:40:00,81.41,81.52,81.22,81.24,48200.0,62.2648,62.3489,62.1194,62.1347,48200.0
2011-06-28 10:50:00,81.23,81.29,81.14,81.16,110000.0,62.1271,62.173,62.0583,62.0736,110000.0
2011-06-28 11:00:00,81.16,81.3,81.08,81.28,45200.0,62.0736,62.1806,62.0124,62.1653,45200.0
2011-06-28 11:10:00,81.3,81.33,81.2,81.23,47400.0,62.1806,62.2036,62.1042,62.1271,47400.0
2011-06-28 11:20:00,81.23,81.3,81.19,81.21,29500.0,62.1271,62.1806,62.0965,62.1118,29500.0
2011-06-28 11:30:00,81.24,81.3,81.1,81.1,40300.0,62.1347,62.1806,62.0277,62.0277,40300.0
2011-06-28 11:40:00,81.1,81.3,81.04,81.25,58300.0,62.0277,62.1806,61.9818,62.1424,58300.0
2011-06-28 11:50:00,81.28,81.31,81.14,81.29,43900.0,62.1653,62.1883,62.0583,62.173,43900.0
2011-06-28 12:00:00,81.29,81.43,81.24,81.38,32400.0,62.173,62.2801,62.1347,62.2418,32400.0
2011-06-28 12:10:00,81.38,81.65,81.38,81.6,58200.0,62.2418,62.4483,62.2418,62.4101,58200.0
2011-06-28 12:20:00,81.59,81.62,81.46,81.49,32200.0,62.4024,62.4254,62.303,62.326,32200.0
2011-06-28 12:30:00,81.52,81.6,81.49,81.55,35700.0,62.3489,62.4101,62.326,62.3718,35700.0
2011-06-28 12:40:00,81.54,81.7,81.48,81.7,113200.0,62.3642,62.4866,62.3183,62.4866,113200.0
2011-06-28 12:50:00,81.69,81.78,81.62,81.71,50400.0,62.4789,62.5478,62.4254,62.4942,50400.0
2011-06-28 13:00:00,81.73,81.77,81.62,81.64,81500.0,62.5095,62.5401,62.4254,62.4407,81500.0
2011-06-28 13:10:00,81.64,81.69,81.6,81.63,31900.0,62.4407,62.4789,62.4101,62.433,31900.0
2011-06-28 13:20:00,81.64,81.75,81.61,81.71,37000.0,62.4407,62.5248,62.4177,62.4942,37000.0
2011-06-28 13:30:00,81.72,81.77,81.62,81.73,35800.0,62.5019,62.5401,62.4254,62.5095,35800.0
2011-06-28 13:40:00,81.72,81.89,81.7,81.86,56800.0,62.5019,62.6319,62.4866,62.6089,56800.0
2011-06-28 13:50:00,81.86,81.89,81.8,81.85,47000.0,62.6089,62.6319,62.5631,62.6013,47000.0
2011-06-28 14:00:00,81.83,81.84,81.67,81.7,51900.0,62.586,62.5936,62.4636,62.4866,51900.0
2011-06-28 14:10:00,81.71,81.74,81.66,81.68,32100.0,62.4942,62.5172,62.456,62.4713,32100.0
2011-06-28 14:20:00,81.67,81.83,81.65,81.79,38400.0,62.4636,62.586,62.4483,62.5554,38400.0
2011-06-28 14:30:00,81.78,81.97,81.77,81.96,71000.0,62.5478,62.6931,62.5401,62.6854,71000.0
2011-06-28 14:40:00,81.96,81.97,81.82,81.88,60000.0,62.6854,62.6931,62.5783,62.6242,60000.0
2011-06-28 14:50:00,81.88,82.0,81.83,81.96,77500.0,62.6242,62.716,62.586,62.6854,77500.0
2011-06-28 15:00:00,81.97,81.98,81.9,81.9,59400.0,62.6931,62.7007,62.6395,62.6395,59400.0
2011-06-28 15:10:00,81.89,81.92,81.79,81.82,66200.0,62.6319,62.6548,62.5554,62.5783,66200.0
2011-06-28 15:20:00,81.81,81.87,81.75,81.78,84900.0,62.5707,62.6166,62.5248,62.5478,84900.0
2011-06-28 15:30:00,81.77,81.82,81.64,81.75,100200.0,62.5401,62.5783,62.4407,62.5248,100200.0
2011-06-28 15:40:00,81.74,81.89,81.73,81.85,188600.0,62.5172,62.6319,62.5095,62.6013,188600.0
2011-06-28 15:50:00,81.86,81.97,81.85,81.94,365400.0,62.6089,62.6931,62.6013,62.6701,365400.0
2011-06-29 09:30:00,82.59,82.93,82.42,82.71,395100.0,63.1673,63.4273,63.0372,63.259,395100.0
2011-06-29 09:40:00,82.68,82.88,82.38,82.38,194100.0,63.2361,63.3891,63.0067,63.0067,194100.0
2011-06-29 09:50:00,82.39,82.53,82.1,82.31,150700.0,63.0143,63.1214,62.7925,62.9531,150700.0
2011-06-29 10:00:00,82.32,82.45,81.86,82.1,155400.0,62.9608,63.0602,62.6089,62.7925,155400.0
2011-06-29 10:10:00,82.1,82.54,82.08,82.32,175800.0,62.7925,63.129,62.7772,62.9608,175800.0
2011-06-29 10:20:00,82.31,82.47,82.25,82.39,103300.0,62.9531,63.0755,62.9072,63.0143,103300.0
2011-06-29 10:30:00,82.39,82.58,82.32,82.52,301100.0,63.0143,63.1596,62.9608,63.1137,301100.0
2011-06-29 10:40:00,82.53,82.7,82.37,82.42,184400.0,63.1214,63.2514,62.999,63.0372,184400.0
2011-06-29 10:50:00,82.4,82.44,82.1,82.37,234000.0,63.0219,63.0525,62.7925,62.999,234000.0
2011-06-29 11:00:00,82.37,82.74,82.3,82.7,166400.0,62.999,63.282,62.9455,63.2514,166400.0
2011-06-29 11:10:00,82.69,82.77,82.61,82.75,191900.0,63.2437,63.3049,63.1826,63.2896,191900.0
2011-06-29 11:20:00,82.75,82.88,82.59,82.66,213500.0,63.2896,63.3891,63.1673,63.2208,213500.0
2011-06-29 11:30:00,82.67,82.72,82.47,82.47,126200.0,63.2285,63.2667,63.0755,63.0755,126200.0
2011-06-29 11:40:00,82.48,82.66,82.44,82.58,56800.0,63.0831,63.2208,63.0525,63.1596,56800.0
2011-06-29 11:50:00,82.58,82.7,82.55,82.58,60300.0,63.1596,63.2514,63.1367,63.1596,60300.0
2011-06-29 12:00:00,82.6,82.64,82.5,82.51,146700.0,63.1749,63.2055,63.0984,63.1061,146700.0
2011-06-29 12:10:00,82.53,82.7,82.51,82.63,92500.0,63.1214,63.2514,63.1061,63.1979,92500.0
2011-06-29 12:20:00,82.63,82.75,82.6,82.69,85700.0,63.1979,63.2896,63.1749,63.2437,85700.0
2011-06-29 12:30:00,82.68,82.73,82.63,82.69,82300.0,63.2361,63.2743,63.1979,63.2437,82300.0
2011-06-29 12:40:00,82.7,82.79,82.66,82.76,56900.0,63.2514,63.3202,63.2208,63.2973,56900.0
2011-06-29 12:50:00,82.77,82.8,82.72,82.77,61800.0,63.3049,63.3279,63.2667,63.3049,61800.0
2011-06-29 13:00:00,82.76,82.89,82.74,82.88,116100.0,63.2973,63.3967,63.282,63.3891,116100.0
2011-06-29 13:10:00,82.87,82.99,82.74,82.78,127000.0,63.3814,63.4732,63.282,63.3126,127000.0
2011-06-29 13:20:00,82.78,82.81,82.73,82.81,80600.0,63.3126,63.3355,63.2743,63.3355,80600.0
2011-06-29 13:30:00,82.82,82.97,82.8,82.96,100200.0,63.3432,63.4579,63.3279,63.4503,100200.0
2011-06-29 13:40:00,82.96,82.99,82.79,82.8,107000.0,63.4503,63.4732,63.3202,63.3279,107000.0
2011-06-29 13:50:00,82.79,82.83,82.67,82.74,104100.0,63.3202,63.3508,63.2285,63.282,104100.0
2011-06-29 14:00:00,82.73,82.79,82.59,82.6,117600.0,63.2743,63.3202,63.1673,63.1749,117600.0
2011-06-29 14:10:00,82.61,82.63,82.14,82.19,435800.0,63.1826,63.1979,62.8231,62.8613,435800.0
2011-06-29 14:20:00,82.19,82.25,81.78,81.94,188800.0,62.8613,62.9072,62.5478,62.6701,188800.0
2011-06-29 14:30:00,81.95,82.22,81.9,82.2,196500.0,62.6778,62.8843,62.6395,62.869,196500.0
2011-06-29 14:40:00,82.19,82.23,82.01,82.07,139800.0,62.8613,62.8919,62.7237,62.7696,139800.0
2011-06-29 14:50:00,82.07,82.26,82.05,82.16,114600.0,62.7696,62.9149,62.7543,62.8384,114600.0
2011-06-29 15:00:00,82.16,82.25,82.12,82.13,117000.0,62.8384,62.9072,62.8078,62.8154,117000.0
2011-06-29 15:10:00,82.14,82.25,82.06,82.18,152600.0,62.8231,62.9072,62.7619,62.8537,152600.0
2011-06-29 15:20:00,82.19,82.2,81.98,82.02,206900.0,62.8613,62.869,62.7007,62.7313,206900.0
2011-06-29 15:30:00,82.03,82.33,82.02,82.33,142600.0,62.739,62.9684,62.7313,62.9684,142600.0
2011-06-29 15:40:00,82.34,82.4,82.24,82.35,214100.0,62.9761,63.0219,62.8996,62.9837,214100.0
2011-06-29 15:50:00,82.35,82.55,82.33,82.44,246600.0,62.9837,63.1367,62.9684,63.0525,246600.0
2011-06-30 09:30:00,81.69,81.69,80.31,80.87,834100.0,62.4789,62.4789,61.4235,61.8518,834100.0
2011-06-30 09:40:00,80.88,81.3,80.75,81.2,532900.0,61.8594,62.1806,61.76,62.1042,532900.0
2011-06-30 09:50:00,81.19,81.63,81.1,81.45,317100.0,62.0965,62.433,62.0277,62.2954,317100.0
2011-06-30 10:00:00,81.45,81.58,81.26,81.47,345900.0,62.2954,62.3948,62.15,62.3107,345900.0
2011-06-30 10:10:00,81.47,81.99,81.27,81.98,235000.0,62.3107,62.7084,62.1577,62.7007,235000.0
2011-06-30 10:20:00,81.98,82.44,81.98,82.4,251500.0,62.7007,63.0525,62.7007,63.0219,251500.0
2011-06-30 10:30:00,82.39,82.46,81.82,81.95,270100.0,63.0143,63.0678,62.5783,62.6778,270100.0
2011-06-30 10:40:00,81.95,82.34,81.95,82.29,177300.0,62.6778,62.9761,62.6778,62.9378,177300.0
2011-06-30 10:50:00,82.3,82.41,82.23,82.38,142500.0,62.9455,63.0296,62.8919,63.0067,142500.0
2011-06-30 11:00:00,82.37,82.44,82.21,82.36,181200.0,62.999,63.0525,62.8766,62.9914,181200.0
2011-06-30 11:10:00,82.36,82.65,82.35,82.64,217800.0,62.9914,63.2132,62.9837,63.2055,217800.0
2011-06-30 11:20:00,82.64,82.92,82.64,82.88,219500.0,63.2055,63.4197,63.2055,63.3891,219500.0
2011-06-30 11:30:00,82.9,82.95,82.76,82.87,162500.0,63.4044,63.4426,63.2973,63.3814,162500.0
2011-06-30 11:40:00,82.88,82.93,82.75,82.82,86000.0,63.3891,63.4273,63.2896,63.3432,86000.0
2011-06-30 11:50:00,82.84,82.9,82.8,82.89,84600.0,63.3585,63.4044,63.3279,63.3967,84600.0
2011-06-30 12:00:00,82.89,82.91,82.81,82.84,84400.0,63.3967,63.412,63.3355,63.3585,84400.0
2011-06-30 12:10:00,82.84,82.91,82.83,82.89,78800.0,63.3585,63.412,63.3508,63.3967,78800.0
2011-06-30 12:20:00,82.89,82.91,82.65,82.69,81100.0,63.3967,63.412,63.2132,63.2437,81100.0
2011-06-30 12:30:00,82.68,82.69,82.38,82.41,134600.0,63.2361,63.2437,63.0067,63.0296,134600.0
2011-06-30 12:40:00,82.41,82.41,82.24,82.26,151100.0,63.0296,63.0296,62.8996,62.9149,151100.0
2011-06-30 12:50:00,82.26,82.28,82.1,82.13,147400.0,62.9149,62.9302,62.7925,62.8154,147400.0
2011-06-30 13:00:00,82.13,82.31,82.1,82.27,82700.0,62.8154,62.9531,62.7925,62.9225,82700.0
2011-06-30 13:10:00,82.27,82.28,82.13,82.19,68600.0,62.9225,62.9302,62.8154,62.8613,68600.0
2011-06-30 13:20:00,82.18,82.29,82.17,82.23,69200.0,62.8537,62.9378,62.846,62.8919,69200.0
2011-06-30 13:30:00,82.23,82.28,82.16,82.22,53200.0,62.8919,62.9302,62.8384,62.8843,53200.0
2011-06-30 13:40:00,82.21,82.32,82.19,82.3,77700.0,62.8766,62.9608,62.8613,62.9455,77700.0
2011-06-30 13:50:00,82.3,82.54,82.27,82.52,91000.0,62.9455,63.129,62.9225,63.1137,91000.0
2011-06-30 14:00:00,82.55,82.61,82.43,82.54,73200.0,63.1367,63.1826,63.0449,63.129,73200.0
2011-06-30 14:10:00,82.54,82.58,82.42,82.47,52000.0,63.129,63.1596,63.0372,63.0755,52000.0
2011-06-30 14:20:00,82.48,82.52,82.39,82.49,73300.0,63.0831,63.1137,63.0143,63.0908,73300.0
2011-06-30 14:30:00,82.48,82.72,82.44,82.67,90400.0,63.0831,63.2667,63.0525,63.2285,90400.0
2011-06-30 14:40:00,82.67,82.75,82.67,82.74,98800.0,63.2285,63.2896,63.2285,63.282,98800.0
2011-06-30 14:50:00,82.73,82.9,82.72,82.86,99100.0,63.2743,63.4044,63.2667,63.3738,99100.0
2011-06-30 15:00:00,82.85,82.86,82.58,82.61,126500.0,63.3661,63.3738,63.1596,63.1826,126500.0
2011-06-30 15:10:00,82.61,82.61,82.51,82.58,265600.0,63.1826,63.1826,63.1061,63.1596,265600.0
2011-06-30 15:20:00,82.59,82.76,82.58,82.58,156600.0,63.1673,63.2973,63.1596,63.1596,156600.0
2011-06-30 15:30:00,82.58,82.7,82.39,82.68,261900.0,63.1596,63.2514,63.0143,63.2361,261900.0
2011-06-30 15:40:00,82.68,82.74,82.52,82.58,298100.0,63.2361,63.282,63.1137,63.1596,298100.0
2011-06-30 15:50:00,82.58,82.58,82.44,82.45,333300.0,63.1596,63.1596,63.0525,63.0602,333300.0
2011-07-01 09:30:00,82.13,82.4,81.84,82.18,260700.0,62.8154,63.0219,62.5936,62.8537,260700.0
2011-07-01 09:40:00,82.17,82.22,81.76,81.81,185800.0,62.846,62.8843,62.5325,62.5707,185800.0
2011-07-01 09:50:00,81.81,81.96,81.71,81.88,210900.0,62.5707,62.6854,62.4942,62.6242,210900.0
2011-07-01 10:00:00,81.88,82.93,81.87,82.87,471400.0,62.6242,63.4273,62.6166,63.3814,471400.0
2011-07-01 10:10:00,82.91,83.17,82.81,82.88,273900.0,63.412,63.6109,63.3355,63.3891,273900.0
2011-07-01 10:20:00,82.86,83.55,82.82,83.46,317900.0,63.3738,63.9015,63.3432,63.8327,317900.0
2011-07-01 10:30:00,83.45,83.67,83.2,83.31,256100.0,63.825,63.9933,63.6338,63.7179,256100.0
2011-07-01 10:40:00,83.31,83.39,83.3,83.37,180500.0,63.7179,63.7791,63.7103,63.7638,180500.0
2011-07-01 10:50:00,83.37,83.67,83.35,83.5,239600.0,63.7638,63.9933,63.7485,63.8633,239600.0
2011-07-01 11:00:00,83.5,83.6,83.41,83.56,108100.0,63.8633,63.9397,63.7944,63.9092,108100.0
2011-07-01 11:10:00,83.57,83.6,83.5,83.54,82800.0,63.9168,63.9397,63.8633,63.8939,82800.0
2011-07-01 11:20:00,83.54,83.77,83.54,83.76,123600.0,63.8939,64.0698,63.8939,64.0621,123600.0
2011-07-01 11:30:00,83.75,83.79,83.61,83.61,88300.0,64.0545,64.0851,63.9474,63.9474,88300.0
2011-07-01 11:40:00,83.6,83.65,83.35,83.49,133000.0,63.9397,63.978,63.7485,63.8556,133000.0
2011-07-01 11:50:00,83.48,83.87,83.46,83.86,92600.0,63.848,64.1462,63.8327,64.1386,92600.0
2011-07-01 12:00:00,83.87,83.96,83.71,83.94,93700.0,64.1462,64.2151,64.0239,64.1998,93700.0
2011-07-01 12:10:00,83.94,84.19,83.94,84.17,153200.0,64.1998,64.391,64.1998,64.3757,153200.0
2011-07-01 12:20:00,84.17,84.25,84.09,84.23,109500.0,64.3757,64.4369,64.3145,64.4216,109500.0
2011-07-01 12:30:00,84.23,84.24,84.05,84.14,93800.0,64.4216,64.4292,64.2839,64.3528,93800.0
2011-07-01 12:40:00,84.15,84.21,83.99,84.14,94900.0,64.3604,64.4063,64.238,64.3528,94900.0
2011-07-01 12:50:00,84.14,84.22,84.06,84.22,45900.0,64.3528,64.4139,64.2916,64.4139,45900.0
2011-07-01 13:00:00,84.21,84.44,84.18,84.44,127800.0,64.4063,64.5822,64.3833,64.5822,127800.0
2011-07-01 13:10:00,84.43,84.45,84.33,84.33,73400.0,64.5746,64.5898,64.4981,64.4981,73400.0
2011-07-01 13:20:00,84.34,84.42,84.32,84.42,60000.0,64.5057,64.5669,64.4904,64.5669,60000.0
2011-07-01 13:30:00,84.41,84.47,84.29,84.42,90900.0,64.5593,64.6051,64.4675,64.5669,90900.0
2011-07-01 13:40:00,84.42,84.45,84.29,84.34,93700.0,64.5669,64.5898,64.4675,64.5057,93700.0
2011-07-01 13:50:00,84.34,84.38,84.28,84.37,47900.0,64.5057,64.5363,64.4598,64.5287,47900.0
2011-07-01 14:00:00,84.35,84.36,84.28,84.28,72800.0,64.5134,64.521,64.4598,64.4598,72800.0
2011-07-01 14:10:00,84.28,84.31,84.12,84.13,108900.0,64.4598,64.4828,64.3375,64.3451,108900.0
2011-07-01 14:20:00,84.12,84.2,84.11,84.18,81800.0,64.3375,64.3986,64.3298,64.3833,81800.0
2011-07-01 14:30:00,84.18,84.26,84.15,84.24,105000.0,64.3833,64.4445,64.3604,64.4292,105000.0
2011-07-01 14:40:00,84.24,84.27,84.19,84.23,73100.0,64.4292,64.4522,64.391,64.4216,73100.0
2011-07-01 14:50:00,84.24,84.47,84.2,84.44,94600.0,64.4292,64.6051,64.3986,64.5822,94600.0
2011-07-01 15:00:00,84.44,84.58,84.41,84.51,137900.0,64.5822,64.6893,64.5593,64.6357,137900.0
2011-07-01 15:10:00,84.51,84.62,84.49,84.5,95400.0,64.6357,64.7199,64.6204,64.6281,95400.0
2011-07-01 15:20:00,84.5,84.5,84.33,84.33,122000.0,64.6281,64.6281,64.4981,64.4981,122000.0
2011-07-01 15:30:00,84.34,84.54,84.32,84.54,109700.0,64.5057,64.6587,64.4904,64.6587,109700.0
2011-07-01 15:40:00,84.54,84.73,84.53,84.62,200000.0,64.6587,64.804,64.651,64.7199,200000.0
2011-07-01 15:50:00,84.62,84.68,84.47,84.54,285600.0,64.7199,64.7658,64.6051,64.6587,285600.0
2011-07-05 09:30:00,84.76,85.24,84.71,85.21,391500.0,64.8269,65.1941,64.7887,65.1711,391500.0
2011-07-05 09:40:00,85.2,85.97,85.16,85.7,387100.0,65.1635,65.7524,65.1329,65.5459,387100.0
2011-07-05 09:50:00,85.7,85.78,85.55,85.56,231000.0,65.5459,65.6071,65.4312,65.4388,231000.0
2011-07-05 10:00:00,85.56,85.57,85.29,85.39,265100.0,65.4388,65.4465,65.2323,65.3088,265100.0
2011-07-05 10:10:00,85.39,85.42,84.82,84.83,241300.0,65.3088,65.3317,64.8728,64.8805,241300.0
2011-07-05 10:20:00,84.84,84.87,84.57,84.85,147600.0,64.8881,64.9111,64.6816,64.8958,147600.0
2011-07-05 10:30:00,84.84,84.86,84.59,84.68,115300.0,64.8881,64.9034,64.6969,64.7658,115300.0
2011-07-05 10:40:00,84.69,85.16,84.69,85.02,117600.0,64.7734,65.1329,64.7734,65.0258,117600.0
2011-07-05 10:50:00,85.02,85.13,84.74,84.74,108100.0,65.0258,65.1099,64.8116,64.8116,108100.0
2011-07-05 11:00:00,84.74,84.74,84.5,84.67,135000.0,64.8116,64.8116,64.6281,64.7581,135000.0
2011-07-05 11:10:00,84.66,84.94,84.6,84.94,108900.0,64.7505,64.9646,64.7046,64.9646,108900.0
2011-07-05 11:20:00,84.94,85.0,84.9,85.0,78900.0,64.9646,65.0105,64.934,65.0105,78900.0
2011-07-05 11:30:00,85.0,85.18,84.97,85.18,119100.0,65.0105,65.1482,64.9876,65.1482,119100.0
2011-07-05 11:40:00,85.17,85.29,85.09,85.25,72400.0,65.1405,65.2323,65.0793,65.2017,72400.0
2011-07-05 11:50:00,85.25,85.31,85.16,85.29,77300.0,65.2017,65.2476,65.1329,65.2323,77300.0
2011-07-05 12:00:00,85.29,85.32,85.19,85.32,55300.0,65.2323,65.2552,65.1558,65.2552,55300.0
2011-07-05 12:10:00,85.31,85.42,85.31,85.33,65800.0,65.2476,65.3317,65.2476,65.2629,65800.0
2011-07-05 12:20:00,85.34,85.34,85.09,85.11,60300.0,65.2705,65.2705,65.0793,65.0946,60300.0
2011-07-05 12:30:00,85.12,85.14,85.02,85.05,48300.0,65.1023,65.1176,65.0258,65.0487,48300.0
2011-07-05 12:40:00,85.06,85.1,84.99,85.01,57400.0,65.0564,65.087,65.0029,65.0182,57400.0
2011-07-05 12:50:00,85.01,85.13,85.01,85.1,44800.0,65.0182,65.1099,65.0182,65.087,44800.0
2011-07-05 13:00:00,85.1,85.15,85.05,85.09,68000.0,65.087,65.1252,65.0487,65.0793,68000.0
2011-07-05 13:10:00,85.09,85.22,85.07,85.2,63100.0,65.0793,65.1788,65.064,65.1635,63100.0
2011-07-05 13:20:00,85.2,85.21,85.15,85.17,29000.0,65.1635,65.1711,65.1252,65.1405,29000.0
2011-07-05 13:30:00,85.18,85.18,85.11,85.15,35400.0,65.1482,65.1482,65.0946,65.1252,35400.0
2011-07-05 13:40:00,85.14,85.26,85.07,85.26,42100.0,65.1176,65.2094,65.064,65.2094,42100.0
2011-07-05 13:50:00,85.24,85.25,85.18,85.18,39600.0,65.1941,65.2017,65.1482,65.1482,39600.0
2011-07-05 14:00:00,85.19,85.26,85.01,85.08,252900.0,65.1558,65.2094,65.0182,65.0717,252900.0
2011-07-05 14:10:00,85.07,85.17,84.98,85.01,86800.0,65.064,65.1405,64.9952,65.0182,86800.0
2011-07-05 14:20:00,85.01,85.02,84.76,84.78,122800.0,65.0182,65.0258,64.8269,64.8422,122800.0
2011-07-05 14:30:00,84.77,84.94,84.71,84.94,85400.0,64.8346,64.9646,64.7887,64.9646,85400.0
2011-07-05 14:40:00,84.95,84.96,84.88,84.94,60200.0,64.9723,64.9799,64.9187,64.9646,60200.0
2011-07-05 14:50:00,84.93,84.98,84.86,84.93,54100.0,64.957,64.9952,64.9034,64.957,54100.0
2011-07-05 15:00:00,84.93,85.03,84.84,85.01,78100.0,64.957,65.0334,64.8881,65.0182,78100.0
2011-07-05 15:10:00,85.0,85.01,84.85,84.92,68200.0,65.0105,65.0182,64.8958,64.9493,68200.0
2011-07-05 15:20:00,84.91,85.18,84.91,85.14,109900.0,64.9417,65.1482,64.9417,65.1176,109900.0
2011-07-05 15:30:00,85.14,85.18,85.02,85.03,106200.0,65.1176,65.1482,65.0258,65.0334,106200.0
2011-07-05 15:40:00,85.03,85.05,84.74,84.78,178600.0,65.0334,65.0487,64.8116,64.8422,178600.0
2011-07-05 15:50:00,84.78,84.86,84.7,84.84,180800.0,64.8422,64.9034,64.7811,64.8881,180800.0
2011-07-06 09:30:00,84.77,85.14,84.77,84.85,216800.0,64.8346,65.1176,64.8346,64.8958,216800.0
2011-07-06 09:40:00,84.84,84.88,84.33,84.54,199200.0,64.8881,64.9187,64.4981,64.6587,199200.0
2011-07-06 09:50:00,84.54,84.59,84.09,84.2,159400.0,64.6587,64.6969,64.3145,64.3986,159400.0
2011-07-06 10:00:00,84.2,84.3,83.97,84.21,177400.0,64.3986,64.4751,64.2227,64.4063,177400.0
2011-07-06 10:10:00,84.22,84.28,83.88,83.94,129000.0,64.4139,64.4598,64.1539,64.1998,129000.0
2011-07-06 10:20:00,83.94,84.2,83.84,84.13,109300.0,64.1998,64.3986,64.1233,64.3451,109300.0
2011-07-06 10:30:00,84.13,84.19,83.8,83.92,166000.0,64.3451,64.391,64.0927,64.1845,166000.0
2011-07-06 10:40:00,83.92,83.99,83.75,83.93,123800.0,64.1845,64.238,64.0545,64.1921,123800.0
2011-07-06 10:50:00,83.94,84.22,83.91,84.1,125800.0,64.1998,64.4139,64.1768,64.3222,125800.0
2011-07-06 11:00:00,84.11,84.19,84.0,84.0,87000.0,64.3298,64.391,64.2457,64.2457,87000.0
2011-07-06 11:10:00,84.01,84.32,84.0,84.29,99300.0,64.2533,64.4904,64.2457,64.4675,99300.0
2011-07-06 11:20:00,84.29,84.41,84.25,84.39,75200.0,64.4675,64.5593,64.4369,64.544,75200.0
2011-07-06 11:30:00,84.39,84.58,84.35,84.5,75100.0,64.544,64.6893,64.5134,64.6281,75100.0
2011-07-06 11:40:00,84.51,84.69,84.51,84.62,73900.0,64.6357,64.7734,64.6357,64.7199,73900.0
2011-07-06 11:50:00,84.62,84.65,84.48,84.48,61900.0,64.7199,64.7428,64.6128,64.6128,61900.0
2011-07-06 12:00:00,84.47,84.51,84.24,84.32,80800.0,64.6051,64.6357,64.4292,64.4904,80800.0
2011-07-06 12:10:00,84.32,84.55,84.31,84.55,36700.0,64.4904,64.6663,64.4828,64.6663,36700.0
2011-07-06 12:20:00,84.56,84.67,84.52,84.53,55200.0,64.674,64.7581,64.6434,64.651,55200.0
2011-07-06 12:30:00,84.54,84.7,84.45,84.69,75100.0,64.6587,64.7811,64.5898,64.7734,75100.0
2011-07-06 12:40:00,84.69,84.79,84.64,84.78,76800.0,64.7734,64.8499,64.7352,64.8422,76800.0
2011-07-06 12:50:00,84.78,84.95,84.75,84.93,77800.0,64.8422,64.9723,64.8193,64.957,77800.0
2011-07-06 13:00:00,84.94,84.98,84.75,84.75,92700.0,64.9646,64.9952,64.8193,64.8193,92700.0
2011-07-06 13:10:00,84.75,84.78,84.59,84.73,74300.0,64.8193,64.8422,64.6969,64.804,74300.0
2011-07-06 13:20:00,84.73,84.79,84.53,84.54,88200.0,64.804,64.8499,64.651,64.6587,88200.0
2011-07-06 13:30:00,84.55,84.55,84.45,84.52,112900.0,64.6663,64.6663,64.5898,64.6434,112900.0
2011-07-06 13:40:00,84.52,84.71,84.51,84.66,60200.0,64.6434,64.7887,64.6357,64.7505,60200.0
2011-07-06 13:50:00,84.67,84.69,84.53,84.65,63700.0,64.7581,64.7734,64.651,64.7428,63700.0
2011-07-06 14:00:00,84.65,84.68,84.47,84.48,71500.0,64.7428,64.7658,64.6051,64.6128,71500.0
2011-07-06 14:10:00,84.5,84.58,84.45,84.46,83100.0,64.6281,64.6893,64.5898,64.5975,83100.0
2011-07-06 14:20:00,84.47,84.59,84.39,84.59,72300.0,64.6051,64.6969,64.544,64.6969,72300.0
2011-07-06 14:30:00,84.6,84.65,84.52,84.65,58500.0,64.7046,64.7428,64.6434,64.7428,58500.0
2011-07-06 14:40:00,84.65,84.8,84.63,84.64,60400.0,64.7428,64.8575,64.7275,64.7352,60400.0
2011-07-06 14:50:00,84.64,84.74,84.6,84.6,62100.0,64.7352,64.8116,64.7046,64.7046,62100.0
2011-07-06 15:00:00,84.61,84.62,84.41,84.59,101000.0,64.7122,64.7199,64.5593,64.6969,101000.0
2011-07-06 15:10:00,84.58,84.62,84.41,84.55,69800.0,64.6893,64.7199,64.5593,64.6663,69800.0
2011-07-06 15:20:00,84.55,84.67,84.54,84.64,64400.0,64.6663,64.7581,64.6587,64.7352,64400.0
2011-07-06 15:30:00,84.64,84.65,84.5,84.55,73500.0,64.7352,64.7428,64.6281,64.6663,73500.0
2011-07-06 15:40:00,84.54,84.65,84.52,84.56,111800.0,64.6587,64.7428,64.6434,64.674,111800.0
2011-07-06 15:50:00,84.57,84.69,84.52,84.59,263900.0,64.6816,64.7734,64.6434,64.6969,263900.0
2011-07-07 09:30:00,85.45,86.07,85.31,85.94,346200.0,65.3547,65.8289,65.2476,65.7294,346200.0
2011-07-07 09:40:00,85.94,85.99,85.4,85.52,133400.0,65.7294,65.7677,65.3164,65.4082,133400.0
2011-07-07 09:50:00,85.51,85.95,85.48,85.61,189900.0,65.4006,65.7371,65.3776,65.4771,189900.0
2011-07-07 10:00:00,85.6,85.85,85.6,85.84,135700.0,65.4694,65.6606,65.4694,65.653,135700.0
2011-07-07 10:10:00,85.85,85.99,85.8,85.96,274900.0,65.6606,65.7677,65.6224,65.7447,274900.0
2011-07-07 10:20:00,85.97,86.53,85.97,86.36,302300.0,65.7524,66.1807,65.7524,66.0507,302300.0
2011-07-07 10:30:00,86.36,86.52,86.15,86.18,213500.0,66.0507,66.173,65.8901,65.913,213500.0
2011-07-07 10:40:00,86.18,86.26,86.06,86.26,178300.0,65.913,65.9742,65.8212,65.9742,178300.0
2011-07-07 10:50:00,86.26,86.4,86.22,86.39,127400.0,65.9742,66.0813,65.9436,66.0736,127400.0
2011-07-07 11:00:00,86.37,86.42,86.27,86.4,173300.0,66.0583,66.0966,65.9818,66.0813,173300.0
2011-07-07 11:10:00,86.4,86.52,86.36,86.39,148300.0,66.0813,66.173,66.0507,66.0736,148300.0
2011-07-07 11:20:00,86.4,86.48,86.36,86.43,77600.0,66.0813,66.1425,66.0507,66.1042,77600.0
2011-07-07 11:30:00,86.43,86.49,86.36,86.49,125700.0,66.1042,66.1501,66.0507,66.1501,125700.0
2011-07-07 11:40:00,86.5,86.59,86.43,86.44,179000.0,66.1577,66.2266,66.1042,66.1119,179000.0
2011-07-07 11:50:00,86.44,86.5,86.39,86.39,77000.0,66.1119,66.1577,66.0736,66.0736,77000.0
2011-07-07 12:00:00,86.38,86.54,86.38,86.54,106900.0,66.066,66.1883,66.066,66.1883,106900.0
2011-07-07 12:10:00,86.53,86.6,86.51,86.6,82100.0,66.1807,66.2342,66.1654,66.2342,82100.0
2011-07-07 12:20:00,86.6,86.67,86.57,86.65,133800.0,66.2342,66.2878,66.2113,66.2725,133800.0
2011-07-07 12:30:00,86.66,86.76,86.65,86.75,111800.0,66.2801,66.3566,66.2725,66.349,111800.0
2011-07-07 12:40:00,86.75,86.78,86.71,86.72,91700.0,66.349,66.3719,66.3184,66.326,91700.0
2011-07-07 12:50:00,86.72,86.76,86.65,86.66,81000.0,66.326,66.3566,66.2725,66.2801,81000.0
2011-07-07 13:00:00,86.67,86.9,86.65,86.9,128000.0,66.2878,66.4637,66.2725,66.4637,128000.0
2011-07-07 13:10:00,86.88,86.89,86.74,86.83,78400.0,66.4484,66.456,66.3413,66.4101,78400.0
2011-07-07 13:20:00,86.84,86.92,86.82,86.87,96100.0,66.4178,66.479,66.4025,66.4407,96100.0
2011-07-07 13:30:00,86.87,86.95,86.82,86.92,155300.0,66.4407,66.5019,66.4025,66.479,155300.0
2011-07-07 13:40:00,86.92,87.03,86.9,86.97,142900.0,66.479,66.5631,66.4637,66.5172,142900.0
2011-07-07 13:50:00,86.99,87.1,86.96,87.09,206600.0,66.5325,66.6166,66.5096,66.609,206600.0
2011-07-07 14:00:00,87.09,87.12,86.84,86.87,130500.0,66.609,66.6319,66.4178,66.4407,130500.0
2011-07-07 14:10:00,86.87,86.89,86.82,86.87,166800.0,66.4407,66.456,66.4025,66.4407,166800.0
2011-07-07 14:20:00,86.87,87.07,86.85,87.01,138000.0,66.4407,66.5937,66.4254,66.5478,138000.0
2011-07-07 14:30:00,87.02,87.08,87.0,87.03,86900.0,66.5555,66.6013,66.5402,66.5631,86900.0
2011-07-07 14:40:00,87.03,87.12,87.03,87.05,124200.0,66.5631,66.6319,66.5631,66.5784,124200.0
2011-07-07 14:50:00,87.04,87.06,86.88,86.93,110700.0,66.5708,66.5861,66.4484,66.4866,110700.0
2011-07-07 15:00:00,86.95,86.95,86.85,86.89,124400.0,66.5019,66.5019,66.4254,66.456,124400.0
2011-07-07 15:10:00,86.89,86.89,86.83,86.85,101700.0,66.456,66.456,66.4101,66.4254,101700.0
2011-07-07 15:20:00,86.85,86.85,86.64,86.64,119000.0,66.4254,66.4254,66.2648,66.2648,119000.0
2011-07-07 15:30:00,86.64,86.69,86.54,86.58,203700.0,66.2648,66.3031,66.1883,66.2189,203700.0
2011-07-07 15:40:00,86.57,86.58,86.35,86.35,268000.0,66.2113,66.2189,66.043,66.043,268000.0
2011-07-07 15:50:00,86.37,86.44,86.32,86.4,300400.0,66.0583,66.1119,66.0201,66.0813,300400.0
2011-07-08 09:30:00,84.63,85.02,84.3,84.98,360300.0,64.7275,65.0258,64.4751,64.9952,360300.0
2011-07-08 09:40:00,84.98,85.31,84.86,84.96,266400.0,64.9952,65.2476,64.9034,64.9799,266400.0
2011-07-08 09:50:00,84.96,85.73,84.95,85.62,204200.0,64.9799,65.5688,64.9723,65.4847,204200.0
2011-07-08 10:00:00,85.63,85.64,85.26,85.32,165400.0,65.4923,65.5,65.2094,65.2552,165400.0
2011-07-08 10:10:00,85.31,85.31,84.8,84.86,170800.0,65.2476,65.2476,64.8575,64.9034,170800.0
2011-07-08 10:20:00,84.86,84.97,84.5,84.97,226600.0,64.9034,64.9876,64.6281,64.9876,226600.0
2011-07-08 10:30:00,84.96,85.25,84.83,85.2,137800.0,64.9799,65.2017,64.8805,65.1635,137800.0
2011-07-08 10:40:00,85.22,85.3,85.07,85.19,135700.0,65.1788,65.24,65.064,65.1558,135700.0
2011-07-08 10:50:00,85.19,85.41,85.13,85.39,84500.0,65.1558,65.3241,65.1099,65.3088,84500.0
2011-07-08 11:00:00,85.39,85.39,84.92,84.98,157300.0,65.3088,65.3088,64.9493,64.9952,157300.0
2011-07-08 11:10:00,84.97,85.04,84.77,84.92,193500.0,64.9876,65.0411,64.8346,64.9493,193500.0
2011-07-08 11:20:00,84.93,84.95,84.78,84.78,190300.0,64.957,64.9723,64.8422,64.8422,190300.0
2011-07-08 11:30:00,84.78,84.93,84.66,84.89,152500.0,64.8422,64.957,64.7505,64.9264,152500.0
2011-07-08 11:40:00,84.89,85.15,84.84,85.15,69900.0,64.9264,65.1252,64.8881,65.1252,69900.0
2011-07-08 11:50:00,85.15,85.32,85.07,85.31,98200.0,65.1252,65.2552,65.064,65.2476,98200.0
2011-07-08 12:00:00,85.31,85.43,85.27,85.43,117000.0,65.2476,65.3394,65.217,65.3394,117000.0
2011-07-08 12:10:00,85.44,85.45,85.14,85.17,115500.0,65.347,65.3547,65.1176,65.1405,115500.0
2011-07-08 12:20:00,85.17,85.31,85.15,85.3,39800.0,65.1405,65.2476,65.1252,65.24,39800.0
2011-07-08 12:30:00,85.3,85.6,85.3,85.6,81300.0,65.24,65.4694,65.24,65.4694,81300.0
2011-07-08 12:40:00,85.6,85.97,85.6,85.95,171900.0,65.4694,65.7524,65.4694,65.7371,171900.0
2011-07-08 12:50:00,85.95,85.95,85.73,85.8,60500.0,65.7371,65.7371,65.5688,65.6224,60500.0
2011-07-08 13:00:00,85.79,85.8,85.62,85.76,72800.0,65.6147,65.6224,65.4847,65.5918,72800.0
2011-07-08 13:10:00,85.76,85.77,85.6,85.69,80800.0,65.5918,65.5994,65.4694,65.5382,80800.0
2011-07-08 13:20:00,85.69,85.91,85.63,85.89,76600.0,65.5382,65.7065,65.4923,65.6912,76600.0
2011-07-08 13:30:00,85.91,86.15,85.87,86.11,117000.0,65.7065,65.8901,65.6759,65.8595,117000.0
2011-07-08 13:40:00,86.12,86.17,85.82,85.82,93800.0,65.8671,65.9054,65.6377,65.6377,93800.0
2011-07-08 13:50:00,85.82,85.92,85.8,85.81,63700.0,65.6377,65.7141,65.6224,65.63,63700.0
2011-07-08 14:00:00,85.8,85.89,85.72,85.88,66200.0,65.6224,65.6912,65.5612,65.6836,66200.0
2011-07-08 14:10:00,85.88,85.93,85.68,85.8,97600.0,65.6836,65.7218,65.5306,65.6224,97600.0
2011-07-08 14:20:00,85.8,85.83,85.73,85.83,46500.0,65.6224,65.6453,65.5688,65.6453,46500.0
2011-07-08 14:30:00,85.84,85.98,85.67,85.75,123600.0,65.653,65.76,65.5229,65.5841,123600.0
2011-07-08 14:40:00,85.76,85.88,85.74,85.88,74800.0,65.5918,65.6836,65.5765,65.6836,74800.0
2011-07-08 14:50:00,85.88,86.05,85.88,86.02,88400.0,65.6836,65.8136,65.6836,65.7906,88400.0
2011-07-08 15:00:00,86.04,86.13,85.98,86.09,108700.0,65.8059,65.8748,65.76,65.8442,108700.0
2011-07-08 15:10:00,86.1,86.12,85.99,85.99,52900.0,65.8518,65.8671,65.7677,65.7677,52900.0
2011-07-08 15:20:00,85.99,86.08,85.95,86.02,90700.0,65.7677,65.8365,65.7371,65.7906,90700.0
2011-07-08 15:30:00,86.02,86.31,86.0,86.21,165500.0,65.7906,66.0124,65.7753,65.9359,165500.0
2011-07-08 15:40:00,86.21,86.23,86.09,86.15,169500.0,65.9359,65.9512,65.8442,65.8901,169500.0
2011-07-08 15:50:00,86.17,86.19,86.07,86.11,284000.0,65.9054,65.9207,65.8289,65.8595,284000.0
2011-07-11 09:30:00,84.97,85.2,84.76,84.9,201300.0,64.9876,65.1635,64.8269,64.934,201300.0
2011-07-11 09:40:00,84.9,84.9,84.6,84.74,143800.0,64.934,64.934,64.7046,64.8116,143800.0
2011-07-11 09:50:00,84.73,84.99,84.65,84.71,184500.0,64.804,65.0029,64.7428,64.7887,184500.0
2011-07-11 10:00:00,84.7,84.75,84.1,84.13,269200.0,64.7811,64.8193,64.3222,64.3451,269200.0
2011-07-11 10:10:00,84.11,84.22,83.86,83.9,224100.0,64.3298,64.4139,64.1386,64.1692,224100.0
2011-07-11 10:20:00,83.88,84.15,83.78,84.06,185600.0,64.1539,64.3604,64.0774,64.2916,185600.0
2011-07-11 10:30:00,84.04,84.04,83.52,83.53,227500.0,64.2763,64.2763,63.8786,63.8862,227500.0
2011-07-11 10:40:00,83.52,83.63,83.4,83.42,166700.0,63.8786,63.9627,63.7868,63.8021,166700.0
2011-07-11 10:50:00,83.43,83.46,83.06,83.1,233600.0,63.8097,63.8327,63.5267,63.5573,233600.0
2011-07-11 11:00:00,83.09,83.41,83.02,83.4,163400.0,63.5497,63.7944,63.4961,63.7868,163400.0
2011-07-11 11:10:00,83.4,83.71,83.4,83.6,115900.0,63.7868,64.0239,63.7868,63.9397,115900.0
2011-07-11 11:20:00,83.6,83.81,83.52,83.62,144300.0,63.9397,64.1004,63.8786,63.955,144300.0
2011-07-11 11:30:00,83.63,83.85,83.6,83.63,79300.0,63.9627,64.131,63.9397,63.9627,79300.0
2011-07-11 11:40:00,83.64,83.64,83.52,83.54,96000.0,63.9703,63.9703,63.8786,63.8939,96000.0
2011-07-11 11:50:00,83.54,83.84,83.53,83.56,53500.0,63.8939,64.1233,63.8862,63.9092,53500.0
2011-07-11 12:00:00,83.55,83.57,83.43,83.51,107800.0,63.9015,63.9168,63.8097,63.8709,107800.0
2011-07-11 12:10:00,83.52,83.63,83.42,83.55,64400.0,63.8786,63.9627,63.8021,63.9015,64400.0
2011-07-11 12:20:00,83.55,83.68,83.45,83.63,134100.0,63.9015,64.0009,63.825,63.9627,134100.0
2011-07-11 12:30:00,83.65,83.66,83.55,83.63,51800.0,63.978,63.9856,63.9015,63.9627,51800.0
2011-07-11 12:40:00,83.63,83.72,83.53,83.53,55600.0,63.9627,64.0315,63.8862,63.8862,55600.0
2011-07-11 12:50:00,83.51,83.67,83.47,83.59,37800.0,63.8709,63.9933,63.8403,63.9321,37800.0
2011-07-11 13:00:00,83.59,83.63,83.54,83.55,37700.0,63.9321,63.9627,63.8939,63.9015,37700.0
2011-07-11 13:10:00,83.55,83.55,83.32,83.34,85500.0,63.9015,63.9015,63.7256,63.7409,85500.0
2011-07-11 13:20:00,83.34,83.46,83.31,83.46,66200.0,63.7409,63.8327,63.7179,63.8327,66200.0
2011-07-11 13:30:00,83.46,83.58,83.44,83.55,63100.0,63.8327,63.9244,63.8174,63.9015,63100.0
2011-07-11 13:40:00,83.54,83.68,83.47,83.68,63700.0,63.8939,64.0009,63.8403,64.0009,63700.0
2011-07-11 13:50:00,83.68,83.82,83.65,83.82,38500.0,64.0009,64.108,63.978,64.108,38500.0
2011-07-11 14:00:00,83.8,83.8,83.65,83.72,46900.0,64.0927,64.0927,63.978,64.0315,46900.0
2011-07-11 14:10:00,83.71,83.77,83.5,83.5,56800.0,64.0239,64.0698,63.8633,63.8633,56800.0
2011-07-11 14:20:00,83.5,83.59,83.47,83.56,59200.0,63.8633,63.9321,63.8403,63.9092,59200.0
2011-07-11 14:30:00,83.55,83.7,83.41,83.69,85700.0,63.9015,64.0162,63.7944,64.0086,85700.0
2011-07-11 14:40:00,83.68,83.7,83.56,83.56,67400.0,64.0009,64.0162,63.9092,63.9092,67400.0
2011-07-11 14:50:00,83.55,83.58,83.44,83.57,88200.0,63.9015,63.9244,63.8174,63.9168,88200.0
2011-07-11 15:00:00,83.57,83.65,83.36,83.38,92300.0,63.9168,63.978,63.7562,63.7715,92300.0
2011-07-11 15:10:00,83.38,83.44,83.3,83.32,114200.0,63.7715,63.8174,63.7103,63.7256,114200.0
2011-07-11 15:20:00,83.32,83.55,83.22,83.55,151800.0,63.7256,63.9015,63.6491,63.9015,151800.0
2011-07-11 15:30:00,83.53,83.59,83.46,83.51,122400.0,63.8862,63.9321,63.8327,63.8709,122400.0
2011-07-11 15:40:00,83.52,83.59,83.36,83.4,181800.0,63.8786,63.9321,63.7562,63.7868,181800.0
2011-07-11 15:50:00,83.41,83.56,83.35,83.49,316700.0,63.7944,63.9092,63.7485,63.8556,316700.0
2011-07-12 09:30:00,82.89,83.15,82.21,82.47,573700.0,63.3967,63.5956,62.8766,63.0755,573700.0
2011-07-12 09:40:00,82.45,82.98,82.38,82.45,295200.0,63.0602,63.4655,63.0067,63.0602,295200.0
2011-07-12 09:50:00,82.45,82.5,81.93,82.45,448200.0,63.0602,63.0984,62.6625,63.0602,448200.0
2011-07-12 10:00:00,82.41,82.76,82.3,82.6,251400.0,63.0296,63.2973,62.9455,63.1749,251400.0
2011-07-12 10:10:00,82.59,82.63,82.34,82.48,192800.0,63.1673,63.1979,62.9761,63.0831,192800.0
2011-07-12 10:20:00,82.49,82.52,82.0,82.23,220000.0,63.0908,63.1137,62.716,62.8919,220000.0
2011-07-12 10:30:00,82.25,82.37,82.02,82.13,183600.0,62.9072,62.999,62.7313,62.8154,183600.0
2011-07-12 10:40:00,82.13,82.34,82.1,82.12,79300.0,62.8154,62.9761,62.7925,62.8078,79300.0
2011-07-12 10:50:00,82.1,82.11,81.79,81.9,234800.0,62.7925,62.8001,62.5554,62.6395,234800.0
2011-07-12 11:00:00,81.9,81.96,81.82,81.89,204100.0,62.6395,62.6854,62.5783,62.6319,204100.0
2011-07-12 11:10:00,81.91,82.14,81.9,82.0,157500.0,62.6472,62.8231,62.6395,62.716,157500.0
2011-07-12 11:20:00,82.0,82.48,81.99,82.35,180600.0,62.716,63.0831,62.7084,62.9837,180600.0
2011-07-12 11:30:00,82.37,82.37,82.03,82.03,85600.0,62.999,62.999,62.739,62.739,85600.0
2011-07-12 11:40:00,82.04,82.39,82.03,82.27,96100.0,62.7466,63.0143,62.739,62.9225,96100.0
2011-07-12 11:50:00,82.28,82.41,82.24,82.29,91500.0,62.9302,63.0296,62.8996,62.9378,91500.0
2011-07-12 12:00:00,82.31,82.33,82.05,82.2,206000.0,62.9531,62.9684,62.7543,62.869,206000.0
2011-07-12 12:10:00,82.18,82.19,82.03,82.1,59800.0,62.8537,62.8613,62.739,62.7925,59800.0
2011-07-12 12:20:00,82.1,82.11,82.0,82.02,46900.0,62.7925,62.8001,62.716,62.7313,46900.0
2011-07-12 12:30:00,82.04,82.05,81.74,81.74,128100.0,62.7466,62.7543,62.5172,62.5172,128100.0
2011-07-12 12:40:00,81.74,81.74,81.59,81.6,184800.0,62.5172,62.5172,62.4024,62.4101,184800.0
2011-07-12 12:50:00,81.6,81.74,81.59,81.7,118900.0,62.4101,62.5172,62.4024,62.4866,118900.0
2011-07-12 13:00:00,81.7,81.82,81.65,81.8,91600.0,62.4866,62.5783,62.4483,62.5631,91600.0
2011-07-12 13:10:00,81.78,81.81,81.5,81.69,121400.0,62.5478,62.5707,62.3336,62.4789,121400.0
2011-07-12 13:20:00,81.7,81.75,81.5,81.53,127900.0,62.4866,62.5248,62.3336,62.3565,127900.0
2011-07-12 13:30:00,81.53,81.73,81.5,81.68,139000.0,62.3565,62.5095,62.3336,62.4713,139000.0
2011-07-12 13:40:00,81.69,81.97,81.65,81.96,88700.0,62.4789,62.6931,62.4483,62.6854,88700.0
2011-07-12 13:50:00,81.97,82.11,81.93,81.97,177300.0,62.6931,62.8001,62.6625,62.6931,177300.0
2011-07-12 14:00:00,81.97,82.36,81.88,82.29,121900.0,62.6931,62.9914,62.6242,62.9378,121900.0
2011-07-12 14:10:00,82.3,82.61,82.29,82.55,300700.0,62.9455,63.1826,62.9378,63.1367,300700.0
2011-07-12 14:20:00,82.54,82.66,82.27,82.3,189200.0,63.129,63.2208,62.9225,62.9455,189200.0
2011-07-12 14:30:00,82.3,82.36,82.09,82.16,224700.0,62.9455,62.9914,62.7849,62.8384,224700.0
2011-07-12 14:40:00,82.16,82.24,82.03,82.21,93600.0,62.8384,62.8996,62.739,62.8766,93600.0
2011-07-12 14:50:00,82.19,82.2,82.0,82.05,137300.0,62.8613,62.869,62.716,62.7543,137300.0
2011-07-12 15:00:00,82.05,82.1,81.93,81.99,131300.0,62.7543,62.7925,62.6625,62.7084,131300.0
2011-07-12 15:10:00,81.98,82.07,81.85,82.06,118400.0,62.7007,62.7696,62.6013,62.7619,118400.0
2011-07-12 15:20:00,82.06,82.15,81.78,81.9,178800.0,62.7619,62.8307,62.5478,62.6395,178800.0
2011-07-12 15:30:00,81.9,81.95,81.83,81.93,138900.0,62.6395,62.6778,62.586,62.6625,138900.0
2011-07-12 15:40:00,81.93,81.96,81.53,81.53,249000.0,62.6625,62.6854,62.3565,62.3565,249000.0
2011-07-12 15:50:00,81.54,81.75,81.53,81.66,301900.0,62.3642,62.5248,62.3565,62.456,301900.0
2011-07-13 09:30:00,82.53,82.89,82.43,82.45,248400.0,63.1214,63.3967,63.0449,63.0602,248400.0
2011-07-13 09:40:00,82.46,82.68,82.34,82.55,168300.0,63.0678,63.2361,62.9761,63.1367,168300.0
2011-07-13 09:50:00,82.53,82.54,81.91,82.12,196500.0,63.1214,63.129,62.6472,62.8078,196500.0
2011-07-13 10:00:00,82.12,82.75,82.1,82.53,235500.0,62.8078,63.2896,62.7925,63.1214,235500.0
2011-07-13 10:10:00,82.53,82.8,82.51,82.76,150100.0,63.1214,63.3279,63.1061,63.2973,150100.0
2011-07-13 10:20:00,82.73,82.99,82.69,82.92,197500.0,63.2743,63.4732,63.2437,63.4197,197500.0
2011-07-13 10:30:00,82.96,83.32,82.93,83.17,156400.0,63.4503,63.7256,63.4273,63.6109,156400.0
2011-07-13 10:40:00,83.16,83.31,83.15,83.2,81300.0,63.6032,63.7179,63.5956,63.6338,81300.0
2011-07-13 10:50:00,83.2,83.28,83.16,83.23,103000.0,63.6338,63.695,63.6032,63.6568,103000.0
2011-07-13 11:00:00,83.25,83.41,83.18,83.37,122600.0,63.6721,63.7944,63.6185,63.7638,122600.0
2011-07-13 11:10:00,83.38,83.52,83.28,83.49,109900.0,63.7715,63.8786,63.695,63.8556,109900.0
2011-07-13 11:20:00,83.51,83.65,83.5,83.59,101600.0,63.8709,63.978,63.8633,63.9321,101600.0
2011-07-13 11:30:00,83.57,83.6,83.26,83.26,147800.0,63.9168,63.9397,63.6797,63.6797,147800.0
2011-07-13 11:40:00,83.26,83.35,83.21,83.24,92200.0,63.6797,63.7485,63.6415,63.6644,92200.0
2011-07-13 11:50:00,83.24,83.32,83.16,83.23,70200.0,63.6644,63.7256,63.6032,63.6568,70200.0
2011-07-13 12:00:00,83.24,83.33,83.15,83.29,59500.0,63.6644,63.7332,63.5956,63.7026,59500.0
2011-07-13 12:10:00,83.32,83.34,83.22,83.3,94700.0,63.7256,63.7409,63.6491,63.7103,94700.0
2011-07-13 12:20:00,83.3,83.34,83.16,83.19,43000.0,63.7103,63.7409,63.6032,63.6262,43000.0
2011-07-13 12:30:00,83.2,83.21,83.15,83.17,37000.0,63.6338,63.6415,63.5956,63.6109,37000.0
2011-07-13 12:40:00,83.17,83.23,83.1,83.21,100800.0,63.6109,63.6568,63.5573,63.6415,100800.0
2011-07-13 12:50:00,83.24,83.25,83.08,83.09,59700.0,63.6644,63.6721,63.542,63.5497,59700.0
2011-07-13 13:00:00,83.08,83.14,83.0,83.03,91400.0,63.542,63.5879,63.4808,63.5038,91400.0
2011-07-13 13:10:00,83.01,83.03,82.79,82.86,114900.0,63.4885,63.5038,63.3202,63.3738,114900.0
2011-07-13 13:20:00,82.85,82.93,82.78,82.81,35100.0,63.3661,63.4273,63.3126,63.3355,35100.0
2011-07-13 13:30:00,82.82,83.02,82.78,82.98,56700.0,63.3432,63.4961,63.3126,63.4655,56700.0
2011-07-13 13:40:00,82.99,83.0,82.86,82.86,34500.0,63.4732,63.4808,63.3738,63.3738,34500.0
2011-07-13 13:50:00,82.86,82.86,82.66,82.68,64100.0,63.3738,63.3738,63.2208,63.2361,64100.0
2011-07-13 14:00:00,82.67,82.81,82.64,82.75,106400.0,63.2285,63.3355,63.2055,63.2896,106400.0
2011-07-13 14:10:00,82.74,82.75,82.39,82.44,141900.0,63.282,63.2896,63.0143,63.0525,141900.0
2011-07-13 14:20:00,82.43,82.45,82.18,82.31,92300.0,63.0449,63.0602,62.8537,62.9531,92300.0
2011-07-13 14:30:00,82.33,82.52,82.33,82.49,60100.0,62.9684,63.1137,62.9684,63.0908,60100.0
2011-07-13 14:40:00,82.49,82.49,82.33,82.46,54700.0,63.0908,63.0908,62.9684,63.0678,54700.0
2011-07-13 14:50:00,82.47,82.6,82.45,82.49,78900.0,63.0755,63.1749,63.0602,63.0908,78900.0
2011-07-13 15:00:00,82.49,82.6,82.27,82.33,87500.0,63.0908,63.1749,62.9225,62.9684,87500.0
2011-07-13 15:10:00,82.33,82.39,82.0,82.03,153400.0,62.9684,63.0143,62.716,62.739,153400.0
2011-07-13 15:20:00,82.01,82.16,81.9,82.04,128700.0,62.7237,62.8384,62.6395,62.7466,128700.0
2011-07-13 15:30:00,82.06,82.09,81.93,81.93,114600.0,62.7619,62.7849,62.6625,62.6625,114600.0
2011-07-13 15:40:00,81.93,81.94,81.76,81.81,289000.0,62.6625,62.6701,62.5325,62.5707,289000.0
2011-07-13 15:50:00,81.8,81.95,81.77,81.89,308200.0,62.5631,62.6778,62.5401,62.6319,308200.0
2011-07-14 09:30:00,82.1,82.27,81.52,81.77,257000.0,62.7925,62.9225,62.3489,62.5401,257000.0
2011-07-14 09:40:00,81.77,82.62,81.76,82.54,184800.0,62.5401,63.1902,62.5325,63.129,184800.0
2011-07-14 09:50:00,82.55,82.91,82.53,82.68,99500.0,63.1367,63.412,63.1214,63.2361,99500.0
2011-07-14 10:00:00,82.68,82.78,82.44,82.54,82700.0,63.2361,63.3126,63.0525,63.129,82700.0
2011-07-14 10:10:00,82.54,82.6,82.32,82.56,91300.0,63.129,63.1749,62.9608,63.1443,91300.0
2011-07-14 10:20:00,82.57,82.75,82.57,82.65,81800.0,63.152,63.2896,63.152,63.2132,81800.0
2011-07-14 10:30:00,82.68,82.7,81.98,82.01,165000.0,63.2361,63.2514,62.7007,62.7237,165000.0
2011-07-14 10:40:00,82.01,82.03,81.75,81.86,244100.0,62.7237,62.739,62.5248,62.6089,244100.0
2011-07-14 10:50:00,81.87,81.87,81.15,81.28,244700.0,62.6166,62.6166,62.0659,62.1653,244700.0
2011-07-14 11:00:00,81.26,81.82,81.24,81.81,219700.0,62.15,62.5783,62.1347,62.5707,219700.0
2011-07-14 11:10:00,81.79,81.9,81.54,81.87,89400.0,62.5554,62.6395,62.3642,62.6166,89400.0
2011-07-14 11:20:00,81.87,81.93,81.73,81.93,64200.0,62.6166,62.6625,62.5095,62.6625,64200.0
2011-07-14 11:30:00,81.91,81.91,81.35,81.37,79600.0,62.6472,62.6472,62.2189,62.2342,79600.0
2011-07-14 11:40:00,81.38,81.77,81.35,81.7,55500.0,62.2418,62.5401,62.2189,62.4866,55500.0
2011-07-14 11:50:00,81.69,81.76,81.65,81.75,43500.0,62.4789,62.5325,62.4483,62.5248,43500.0
2011-07-14 12:00:00,81.73,81.73,81.55,81.64,35300.0,62.5095,62.5095,62.3718,62.4407,35300.0
2011-07-14 12:10:00,81.64,81.65,81.19,81.2,83800.0,62.4407,62.4483,62.0965,62.1042,83800.0
2011-07-14 12:20:00,81.19,81.33,81.05,81.32,65900.0,62.0965,62.2036,61.9894,62.1959,65900.0
2011-07-14 12:30:00,81.32,81.35,81.25,81.31,52100.0,62.1959,62.2189,62.1424,62.1883,52100.0
2011-07-14 12:40:00,81.3,81.53,81.3,81.38,61700.0,62.1806,62.3565,62.1806,62.2418,61700.0
2011-07-14 12:50:00,81.38,81.42,81.1,81.12,142900.0,62.2418,62.2724,62.0277,62.043,142900.0
2011-07-14 13:00:00,81.12,81.18,81.0,81.12,67300.0,62.043,62.0889,61.9512,62.043,67300.0
2011-07-14 13:10:00,81.11,81.14,80.78,80.82,102700.0,62.0353,62.0583,61.7829,61.8135,102700.0
2011-07-14 13:20:00,80.81,81.11,80.77,81.11,109500.0,61.8059,62.0353,61.7753,62.0353,109500.0
2011-07-14 13:30:00,81.1,81.6,81.05,81.15,218800.0,62.0277,62.4101,61.9894,62.0659,218800.0
2011-07-14 13:40:00,81.15,81.36,80.97,81.08,52600.0,62.0659,62.2265,61.9282,62.0124,52600.0
2011-07-14 13:50:00,81.08,81.27,80.86,81.26,52200.0,62.0124,62.1577,61.8441,62.15,52200.0
2011-07-14 14:00:00,81.28,81.35,81.09,81.19,66500.0,62.1653,62.2189,62.02,62.0965,66500.0
2011-07-14 14:10:00,81.19,81.7,81.19,81.53,173400.0,62.0965,62.4866,62.0965,62.3565,173400.0
2011-07-14 14:20:00,81.54,81.56,81.3,81.45,116500.0,62.3642,62.3795,62.1806,62.2954,116500.0
2011-07-14 14:30:00,81.44,81.59,81.3,81.4,88300.0,62.2877,62.4024,62.1806,62.2571,88300.0
2011-07-14 14:40:00,81.42,81.61,81.34,81.35,88800.0,62.2724,62.4177,62.2112,62.2189,88800.0
2011-07-14 14:50:00,81.33,81.46,81.2,81.43,83300.0,62.2036,62.303,62.1042,62.2801,83300.0
2011-07-14 15:00:00,81.41,81.5,80.97,81.03,67500.0,62.2648,62.3336,61.9282,61.9741,67500.0
2011-07-14 15:10:00,81.03,81.31,80.97,81.3,93000.0,61.9741,62.1883,61.9282,62.1806,93000.0
2011-07-14 15:20:00,81.3,81.54,81.3,81.41,138200.0,62.1806,62.3642,62.1806,62.2648,138200.0
2011-07-14 15:30:00,81.4,81.66,81.39,81.65,183300.0,62.2571,62.456,62.2495,62.4483,183300.0
2011-07-14 15:40:00,81.65,81.68,81.36,81.53,211500.0,62.4483,62.4713,62.2265,62.3565,211500.0
2011-07-14 15:50:00,81.53,81.56,81.27,81.47,420200.0,62.3565,62.3795,62.1577,62.3107,420200.0
2011-07-15 09:30:00,81.81,82.11,81.61,81.69,338000.0,62.5707,62.8001,62.4177,62.4789,338000.0
2011-07-15 09:40:00,81.64,81.65,81.16,81.46,101600.0,62.4407,62.4483,62.0736,62.303,101600.0
2011-07-15 09:50:00,81.39,81.45,80.75,81.09,157300.0,62.2495,62.2954,61.76,62.02,157300.0
2011-07-15 10:00:00,81.1,81.43,80.79,80.95,165700.0,62.0277,62.2801,61.7906,61.9129,165700.0
2011-07-15 10:10:00,80.95,80.97,80.61,80.65,122100.0,61.9129,61.9282,61.6529,61.6835,122100.0
2011-07-15 10:20:00,80.64,80.83,80.51,80.81,134600.0,61.6758,61.8212,61.5764,61.8059,134600.0
2011-07-15 10:30:00,80.81,80.9,80.62,80.66,132200.0,61.8059,61.8747,61.6606,61.6911,132200.0
2011-07-15 10:40:00,80.66,81.0,80.64,80.9,88600.0,61.6911,61.9512,61.6758,61.8747,88600.0
2011-07-15 10:50:00,80.9,81.08,80.67,80.77,68700.0,61.8747,62.0124,61.6988,61.7753,68700.0
2011-07-15 11:00:00,80.78,80.99,80.65,80.93,112300.0,61.7829,61.9435,61.6835,61.8976,112300.0
2011-07-15 11:10:00,80.93,81.29,80.9,81.24,161200.0,61.8976,62.173,61.8747,62.1347,161200.0
2011-07-15 11:20:00,81.26,81.39,81.18,81.24,72100.0,62.15,62.2495,62.0889,62.1347,72100.0
2011-07-15 11:30:00,81.25,81.34,81.11,81.31,46900.0,62.1424,62.2112,62.0353,62.1883,46900.0
2011-07-15 11:40:00,81.31,81.35,81.22,81.24,75500.0,62.1883,62.2189,62.1194,62.1347,75500.0
2011-07-15 11:50:00,81.25,81.29,81.07,81.1,62500.0,62.1424,62.173,62.0047,62.0277,62500.0
2011-07-15 12:00:00,81.09,81.58,81.07,81.39,187000.0,62.02,62.3948,62.0047,62.2495,187000.0
2011-07-15 12:10:00,81.38,81.46,81.08,81.12,74100.0,62.2418,62.303,62.0124,62.043,74100.0
2011-07-15 12:20:00,81.12,81.38,81.09,81.38,52900.0,62.043,62.2418,62.02,62.2418,52900.0
2011-07-15 12:30:00,81.38,81.45,81.09,81.09,42000.0,62.2418,62.2954,62.02,62.02,42000.0
2011-07-15 12:40:00,81.09,81.22,80.89,81.17,100000.0,62.02,62.1194,61.8671,62.0812,100000.0
2011-07-15 12:50:00,81.15,81.2,81.08,81.1,33300.0,62.0659,62.1042,62.0124,62.0277,33300.0
2011-07-15 13:00:00,81.09,81.09,80.91,81.03,116800.0,62.02,62.02,61.8824,61.9741,116800.0
2011-07-15 13:10:00,81.02,81.07,80.92,80.99,89700.0,61.9665,62.0047,61.89,61.9435,89700.0
2011-07-15 13:20:00,80.97,81.1,80.91,81.03,83300.0,61.9282,62.0277,61.8824,61.9741,83300.0
2011-07-15 13:30:00,81.04,81.16,81.04,81.09,109800.0,61.9818,62.0736,61.9818,62.02,109800.0
2011-07-15 13:40:00,81.08,81.18,81.05,81.1,77400.0,62.0124,62.0889,61.9894,62.0277,77400.0
2011-07-15 13:50:00,81.11,81.21,81.05,81.1,125600.0,62.0353,62.1118,61.9894,62.0277,125600.0
2011-07-15 14:00:00,81.08,81.18,81.08,81.18,42200.0,62.0124,62.0889,62.0124,62.0889,42200.0
2011-07-15 14:10:00,81.18,81.34,81.08,81.32,74200.0,62.0889,62.2112,62.0124,62.1959,74200.0
2011-07-15 14:20:00,81.32,81.33,81.07,81.07,115000.0,62.1959,62.2036,62.0047,62.0047,115000.0
2011-07-15 14:30:00,81.05,81.25,81.02,81.22,83800.0,61.9894,62.1424,61.9665,62.1194,83800.0
2011-07-15 14:40:00,81.22,81.36,81.11,81.3,87500.0,62.1194,62.2265,62.0353,62.1806,87500.0
2011-07-15 14:50:00,81.31,81.42,81.3,81.33,111000.0,62.1883,62.2724,62.1806,62.2036,111000.0
2011-07-15 15:00:00,81.32,81.47,81.21,81.44,86700.0,62.1959,62.3107,62.1118,62.2877,86700.0
2011-07-15 15:10:00,81.44,81.54,81.41,81.5,98500.0,62.2877,62.3642,62.2648,62.3336,98500.0
2011-07-15 15:20:00,81.5,81.65,81.48,81.6,86100.0,62.3336,62.4483,62.3183,62.4101,86100.0
2011-07-15 15:30:00,81.6,81.69,81.45,81.61,195900.0,62.4101,62.4789,62.2954,62.4177,195900.0
2011-07-15 15:40:00,81.61,81.75,81.54,81.72,139100.0,62.4177,62.5248,62.3642,62.5019,139100.0
2011-07-15 15:50:00,81.72,81.75,81.59,81.75,247400.0,62.5019,62.5248,62.4024,62.5248,247400.0
2011-07-18 09:30:00,81.22,81.49,80.5,81.0,253700.0,62.1194,62.326,61.5688,61.9512,253700.0
2011-07-18 09:40:00,80.97,80.99,80.52,80.54,120900.0,61.9282,61.9435,61.5841,61.5994,120900.0
2011-07-18 09:50:00,80.55,80.55,80.0,80.09,346100.0,61.607,61.607,61.1864,61.2552,346100.0
2011-07-18 10:00:00,80.1,80.14,79.5,79.71,413300.0,61.2628,61.2934,60.8039,60.9646,413300.0
2011-07-18 10:10:00,79.7,79.73,79.39,79.6,184400.0,60.9569,60.9799,60.7198,60.8804,184400.0
2011-07-18 10:20:00,79.6,79.89,79.58,79.78,140600.0,60.8804,61.1022,60.8651,61.0181,140600.0
2011-07-18 10:30:00,79.77,79.77,79.4,79.42,223400.0,61.0104,61.0104,60.7275,60.7428,223400.0
2011-07-18 10:40:00,79.43,79.79,79.42,79.48,156700.0,60.7504,61.0257,60.7428,60.7886,156700.0
2011-07-18 10:50:00,79.48,79.64,79.34,79.54,193500.0,60.7886,60.911,60.6816,60.8345,193500.0
2011-07-18 11:00:00,79.54,79.8,79.48,79.79,122300.0,60.8345,61.0334,60.7886,61.0257,122300.0
2011-07-18 11:10:00,79.79,79.83,79.66,79.81,76600.0,61.0257,61.0563,60.9263,61.041,76600.0
2011-07-18 11:20:00,79.81,80.06,79.77,80.0,118400.0,61.041,61.2322,61.0104,61.1864,118400.0
2011-07-18 11:30:00,80.01,80.06,79.75,79.82,110000.0,61.194,61.2322,60.9951,61.0487,110000.0
2011-07-18 11:40:00,79.81,79.81,79.51,79.58,131300.0,61.041,61.041,60.8116,60.8651,131300.0
2011-07-18 11:50:00,79.56,79.59,79.27,79.29,189200.0,60.8498,60.8728,60.628,60.6433,189200.0
2011-07-18 12:00:00,79.3,79.48,79.23,79.34,137600.0,60.651,60.7886,60.5974,60.6816,137600.0
2011-07-18 12:10:00,79.33,79.64,79.33,79.47,257000.0,60.6739,60.911,60.6739,60.781,257000.0
2011-07-18 12:20:00,79.46,79.55,79.4,79.48,108300.0,60.7733,60.8422,60.7275,60.7886,108300.0
2011-07-18 12:30:00,79.48,79.58,79.32,79.54,75100.0,60.7886,60.8651,60.6663,60.8345,75100.0
2011-07-18 12:40:00,79.55,79.55,79.33,79.39,87300.0,60.8422,60.8422,60.6739,60.7198,87300.0
2011-07-18 12:50:00,79.4,79.5,79.33,79.49,59600.0,60.7275,60.8039,60.6739,60.7963,59600.0
2011-07-18 13:00:00,79.49,79.5,79.35,79.39,50800.0,60.7963,60.8039,60.6892,60.7198,50800.0
2011-07-18 13:10:00,79.39,79.45,79.22,79.23,94600.0,60.7198,60.7657,60.5898,60.5974,94600.0
2011-07-18 13:20:00,79.22,79.34,79.2,79.26,72500.0,60.5898,60.6816,60.5745,60.6204,72500.0
2011-07-18 13:30:00,79.26,79.54,79.25,79.54,85600.0,60.6204,60.8345,60.6127,60.8345,85600.0
2011-07-18 13:40:00,79.52,79.69,79.52,79.63,62900.0,60.8192,60.9493,60.8192,60.9034,62900.0
2011-07-18 13:50:00,79.64,79.77,79.55,79.72,79000.0,60.911,61.0104,60.8422,60.9722,79000.0
2011-07-18 14:00:00,79.73,79.75,79.59,79.75,80900.0,60.9799,60.9951,60.8728,60.9951,80900.0
2011-07-18 14:10:00,79.74,79.75,79.6,79.74,86100.0,60.9875,60.9951,60.8804,60.9875,86100.0
2011-07-18 14:20:00,79.73,79.77,79.62,79.66,80500.0,60.9799,61.0104,60.8957,60.9263,80500.0
2011-07-18 14:30:00,79.65,79.67,79.46,79.53,93800.0,60.9187,60.934,60.7733,60.8269,93800.0
2011-07-18 14:40:00,79.52,79.66,79.52,79.55,84000.0,60.8192,60.9263,60.8192,60.8422,84000.0
2011-07-18 14:50:00,79.56,79.69,79.55,79.68,89100.0,60.8498,60.9493,60.8422,60.9416,89100.0
2011-07-18 15:00:00,79.7,79.96,79.65,79.68,156300.0,60.9569,61.1558,60.9187,60.9416,156300.0
2011-07-18 15:10:00,79.7,79.7,79.62,79.67,112600.0,60.9569,60.9569,60.8957,60.934,112600.0
2011-07-18 15:20:00,79.66,79.7,79.56,79.68,131000.0,60.9263,60.9569,60.8498,60.9416,131000.0
2011-07-18 15:30:00,79.68,79.77,79.57,79.76,231200.0,60.9416,61.0104,60.8575,61.0028,231200.0
2011-07-18 15:40:00,79.76,79.77,79.52,79.61,280200.0,61.0028,61.0104,60.8192,60.8881,280200.0
2011-07-18 15:50:00,79.62,79.85,79.6,79.81,378400.0,60.8957,61.0716,60.8804,61.041,378400.0
2011-07-19 09:30:00,80.75,81.2,80.5,81.15,398600.0,61.76,62.1042,61.5688,62.0659,398600.0
2011-07-19 09:40:00,81.16,81.46,81.05,81.13,235000.0,62.0736,62.303,61.9894,62.0506,235000.0
2011-07-19 09:50:00,81.12,81.29,81.03,81.13,123100.0,62.043,62.173,61.9741,62.0506,123100.0
2011-07-19 10:00:00,81.14,81.28,80.95,81.28,123900.0,62.0583,62.1653,61.9129,62.1653,123900.0
2011-07-19 10:10:00,81.29,81.35,81.17,81.22,84300.0,62.173,62.2189,62.0812,62.1194,84300.0
2011-07-19 10:20:00,81.25,81.28,80.95,80.98,86100.0,62.1424,62.1653,61.9129,61.9359,86100.0
2011-07-19 10:30:00,80.96,81.06,80.95,80.99,153700.0,61.9206,61.9971,61.9129,61.9435,153700.0
2011-07-19 10:40:00,80.99,81.04,80.8,80.97,105300.0,61.9435,61.9818,61.7982,61.9282,105300.0
2011-07-19 10:50:00,80.97,81.09,80.94,80.98,141000.0,61.9282,62.02,61.9053,61.9359,141000.0
2011-07-19 11:00:00,80.99,81.07,80.95,80.98,111600.0,61.9435,62.0047,61.9129,61.9359,111600.0
2011-07-19 11:10:00,80.96,80.99,80.72,80.75,66000.0,61.9206,61.9435,61.737,61.76,66000.0
2011-07-19 11:20:00,80.76,81.0,80.66,81.0,91700.0,61.7676,61.9512,61.6911,61.9512,91700.0
2011-07-19 11:30:00,80.98,80.98,80.46,80.5,101200.0,61.9359,61.9359,61.5382,61.5688,101200.0
2011-07-19 11:40:00,80.48,80.57,80.36,80.57,119900.0,61.5535,61.6223,61.4617,61.6223,119900.0
2011-07-19 11:50:00,80.57,80.65,80.46,80.46,91000.0,61.6223,61.6835,61.5382,61.5382,91000.0
2011-07-19 12:00:00,80.48,80.58,80.25,80.31,118400.0,61.5535,61.63,61.3776,61.4235,118400.0
2011-07-19 12:10:00,80.31,80.61,80.26,80.32,90900.0,61.4235,61.6529,61.3852,61.4311,90900.0
2011-07-19 12:20:00,80.34,80.34,80.19,80.22,102800.0,61.4464,61.4464,61.3317,61.3546,102800.0
2011-07-19 12:30:00,80.22,80.44,80.16,80.3,99400.0,61.3546,61.5229,61.3087,61.4158,99400.0
2011-07-19 12:40:00,80.31,80.35,79.93,79.98,200800.0,61.4235,61.454,61.1328,61.1711,200800.0
2011-07-19 12:50:00,79.98,80.09,79.97,80.09,138500.0,61.1711,61.2552,61.1634,61.2552,138500.0
2011-07-19 13:00:00,80.09,80.15,80.06,80.1,47000.0,61.2552,61.3011,61.2322,61.2628,47000.0
2011-07-19 13:10:00,80.13,80.15,80.04,80.13,161100.0,61.2858,61.3011,61.217,61.2858,161100.0
2011-07-19 13:20:00,80.14,80.28,80.04,80.22,136700.0,61.2934,61.4005,61.217,61.3546,136700.0
2011-07-19 13:30:00,80.23,80.62,80.21,80.47,134400.0,61.3623,61.6606,61.347,61.5458,134400.0
2011-07-19 13:40:00,80.46,80.65,80.35,80.55,144600.0,61.5382,61.6835,61.454,61.607,144600.0
2011-07-19 13:50:00,80.56,80.66,80.55,80.63,85700.0,61.6147,61.6911,61.607,61.6682,85700.0
2011-07-19 14:00:00,80.63,80.7,80.56,80.7,89800.0,61.6682,61.7217,61.6147,61.7217,89800.0
2011-07-19 14:10:00,80.69,80.75,80.62,80.64,62000.0,61.7141,61.76,61.6606,61.6758,62000.0
2011-07-19 14:20:00,80.63,80.72,80.6,80.68,57600.0,61.6682,61.737,61.6453,61.7064,57600.0
2011-07-19 14:30:00,80.67,80.86,80.67,80.84,47100.0,61.6988,61.8441,61.6988,61.8288,47100.0
2011-07-19 14:40:00,80.84,81.0,80.82,80.95,70000.0,61.8288,61.9512,61.8135,61.9129,70000.0
2011-07-19 14:50:00,80.95,80.99,80.84,80.86,47600.0,61.9129,61.9435,61.8288,61.8441,47600.0
2011-07-19 15:00:00,80.86,81.0,80.84,80.94,85100.0,61.8441,61.9512,61.8288,61.9053,85100.0
2011-07-19 15:10:00,80.93,81.08,80.91,80.93,125400.0,61.8976,62.0124,61.8824,61.8976,125400.0
2011-07-19 15:20:00,80.93,80.95,80.75,80.79,86700.0,61.8976,61.9129,61.76,61.7906,86700.0
2011-07-19 15:30:00,80.77,80.84,80.73,80.83,86200.0,61.7753,61.8288,61.7447,61.8212,86200.0
2011-07-19 15:40:00,80.84,80.85,80.75,80.79,113100.0,61.8288,61.8365,61.76,61.7906,113100.0
2011-07-19 15:50:00,80.78,80.89,80.76,80.89,170000.0,61.7829,61.8671,61.7676,61.8671,170000.0
2011-07-20 09:30:00,81.63,81.63,80.97,81.24,255200.0,62.433,62.433,61.9282,62.1347,255200.0
2011-07-20 09:40:00,81.23,81.3,80.9,81.0,82100.0,62.1271,62.1806,61.8747,61.9512,82100.0
2011-07-20 09:50:00,81.0,81.03,80.76,80.77,82900.0,61.9512,61.9741,61.7676,61.7753,82900.0
2011-07-20 10:00:00,80.77,80.96,80.62,80.88,98700.0,61.7753,61.9206,61.6606,61.8594,98700.0
2011-07-20 10:10:00,80.89,81.08,80.56,80.64,103700.0,61.8671,62.0124,61.6147,61.6758,103700.0
2011-07-20 10:20:00,80.64,80.72,80.5,80.72,56600.0,61.6758,61.737,61.5688,61.737,56600.0
2011-07-20 10:30:00,80.74,80.98,80.63,80.93,65800.0,61.7523,61.9359,61.6682,61.8976,65800.0
2011-07-20 10:40:00,80.93,81.21,80.92,81.09,105700.0,61.8976,62.1118,61.89,62.02,105700.0
2011-07-20 10:50:00,81.08,81.08,80.86,80.9,74900.0,62.0124,62.0124,61.8441,61.8747,74900.0
2011-07-20 11:00:00,80.92,81.02,80.89,80.93,72700.0,61.89,61.9665,61.8671,61.8976,72700.0
2011-07-20 11:10:00,80.94,80.98,80.69,80.79,112500.0,61.9053,61.9359,61.7141,61.7906,112500.0
2011-07-20 11:20:00,80.83,80.9,80.65,80.74,69400.0,61.8212,61.8747,61.6835,61.7523,69400.0
2011-07-20 11:30:00,80.72,80.78,80.68,80.72,48400.0,61.737,61.7829,61.7064,61.737,48400.0
2011-07-20 11:40:00,80.7,80.83,80.65,80.66,68400.0,61.7217,61.8212,61.6835,61.6911,68400.0
2011-07-20 11:50:00,80.66,80.68,80.52,80.53,83400.0,61.6911,61.7064,61.5841,61.5917,83400.0
2011-07-20 12:00:00,80.53,80.55,80.51,80.54,40200.0,61.5917,61.607,61.5764,61.5994,40200.0
2011-07-20 12:10:00,80.54,80.56,80.5,80.52,67600.0,61.5994,61.6147,61.5688,61.5841,67600.0
2011-07-20 12:20:00,80.52,80.55,80.45,80.51,80100.0,61.5841,61.607,61.5305,61.5764,80100.0
2011-07-20 12:30:00,80.52,80.54,80.44,80.46,55400.0,61.5841,61.5994,61.5229,61.5382,55400.0
2011-07-20 12:40:00,80.46,80.55,80.45,80.54,39500.0,61.5382,61.607,61.5305,61.5994,39500.0
2011-07-20 12:50:00,80.55,80.68,80.52,80.54,47600.0,61.607,61.7064,61.5841,61.5994,47600.0
2011-07-20 13:00:00,80.59,80.7,80.53,80.63,39200.0,61.6376,61.7217,61.5917,61.6682,39200.0
2011-07-20 13:10:00,80.63,80.67,80.54,80.61,52300.0,61.6682,61.6988,61.5994,61.6529,52300.0
2011-07-20 13:20:00,80.62,80.83,80.62,80.82,27500.0,61.6606,61.8212,61.6606,61.8135,27500.0
2011-07-20 13:30:00,80.82,80.84,80.65,80.79,71900.0,61.8135,61.8288,61.6835,61.7906,71900.0
2011-07-20 13:40:00,80.79,80.87,80.69,80.84,51700.0,61.7906,61.8518,61.7141,61.8288,51700.0
2011-07-20 13:50:00,80.85,80.86,80.76,80.79,30800.0,61.8365,61.8441,61.7676,61.7906,30800.0
2011-07-20 14:00:00,80.78,80.94,80.77,80.94,59100.0,61.7829,61.9053,61.7753,61.9053,59100.0
2011-07-20 14:10:00,80.94,81.0,80.89,80.9,38600.0,61.9053,61.9512,61.8671,61.8747,38600.0
2011-07-20 14:20:00,80.9,80.96,80.89,80.92,51800.0,61.8747,61.9206,61.8671,61.89,51800.0
2011-07-20 14:30:00,80.94,80.94,80.85,80.93,55400.0,61.9053,61.9053,61.8365,61.8976,55400.0
2011-07-20 14:40:00,80.94,80.99,80.71,80.73,50400.0,61.9053,61.9435,61.7294,61.7447,50400.0
2011-07-20 14:50:00,80.73,80.83,80.69,80.77,59000.0,61.7447,61.8212,61.7141,61.7753,59000.0
2011-07-20 15:00:00,80.77,80.82,80.61,80.67,137300.0,61.7753,61.8135,61.6529,61.6988,137300.0
2011-07-20 15:10:00,80.67,80.82,80.63,80.77,82800.0,61.6988,61.8135,61.6682,61.7753,82800.0
2011-07-20 15:20:00,80.76,80.77,80.5,80.57,115800.0,61.7676,61.7753,61.5688,61.6223,115800.0
2011-07-20 15:30:00,80.58,80.64,80.54,80.61,128600.0,61.63,61.6758,61.5994,61.6529,128600.0
2011-07-20 15:40:00,80.61,80.63,80.38,80.41,143200.0,61.6529,61.6682,61.477,61.4999,143200.0
2011-07-20 15:50:00,80.42,80.58,80.4,80.5,263000.0,61.5076,61.63,61.4923,61.5688,263000.0
2011-07-21 09:30:00,81.16,81.18,80.6,80.78,101800.0,62.0736,62.0889,61.6453,61.7829,101800.0
2011-07-21 09:40:00,80.81,81.34,80.69,81.23,99900.0,61.8059,62.2112,61.7141,62.1271,99900.0
2011-07-21 09:50:00,81.22,81.4,81.08,81.18,94900.0,62.1194,62.2571,62.0124,62.0889,94900.0
2011-07-21 10:00:00,81.13,81.75,81.02,81.56,175800.0,62.0506,62.5248,61.9665,62.3795,175800.0
2011-07-21 10:10:00,81.58,81.67,81.55,81.59,102500.0,62.3948,62.4636,62.3718,62.4024,102500.0
2011-07-21 10:20:00,81.6,81.97,81.55,81.96,188400.0,62.4101,62.6931,62.3718,62.6854,188400.0
2011-07-21 10:30:00,81.92,81.97,81.71,81.74,106500.0,62.6548,62.6931,62.4942,62.5172,106500.0
2011-07-21 10:40:00,81.74,81.79,81.56,81.66,67600.0,62.5172,62.5554,62.3795,62.456,67600.0
2011-07-21 10:50:00,81.68,81.82,81.51,81.52,93000.0,62.4713,62.5783,62.3412,62.3489,93000.0
2011-07-21 11:00:00,81.52,81.58,81.3,81.37,108000.0,62.3489,62.3948,62.1806,62.2342,108000.0
2011-07-21 11:10:00,81.35,81.57,81.35,81.53,88200.0,62.2189,62.3871,62.2189,62.3565,88200.0
2011-07-21 11:20:00,81.53,81.55,81.26,81.35,71700.0,62.3565,62.3718,62.15,62.2189,71700.0
2011-07-21 11:30:00,81.34,81.42,81.25,81.36,50800.0,62.2112,62.2724,62.1424,62.2265,50800.0
2011-07-21 11:40:00,81.36,81.37,81.02,81.04,65900.0,62.2265,62.2342,61.9665,61.9818,65900.0
2011-07-21 11:50:00,81.04,81.29,81.0,81.23,59800.0,61.9818,62.173,61.9512,62.1271,59800.0
2011-07-21 12:00:00,81.21,81.39,81.21,81.25,37600.0,62.1118,62.2495,62.1118,62.1424,37600.0
2011-07-21 12:10:00,81.24,81.35,81.15,81.24,111000.0,62.1347,62.2189,62.0659,62.1347,111000.0
2011-07-21 12:20:00,81.23,81.43,81.21,81.4,117500.0,62.1271,62.2801,62.1118,62.2571,117500.0
2011-07-21 12:30:00,81.39,81.63,81.37,81.52,70900.0,62.2495,62.433,62.2342,62.3489,70900.0
2011-07-21 12:40:00,81.54,81.9,81.54,81.88,166600.0,62.3642,62.6395,62.3642,62.6242,166600.0
2011-07-21 12:50:00,81.88,81.89,81.52,81.75,179700.0,62.6242,62.6319,62.3489,62.5248,179700.0
2011-07-21 13:00:00,81.74,81.9,81.6,81.87,228300.0,62.5172,62.6395,62.4101,62.6166,228300.0
2011-07-21 13:10:00,81.85,82.36,81.77,82.36,317200.0,62.6013,62.9914,62.5401,62.9914,317200.0
2011-07-21 13:20:00,82.36,82.65,82.28,82.62,217000.0,62.9914,63.2132,62.9302,63.1902,217000.0
2011-07-21 13:30:00,82.62,82.66,82.29,82.37,122600.0,63.1902,63.2208,62.9378,62.999,122600.0
2011-07-21 13:40:00,82.37,82.57,82.34,82.53,154500.0,62.999,63.152,62.9761,63.1214,154500.0
2011-07-21 13:50:00,82.51,82.51,82.34,82.43,104600.0,63.1061,63.1061,62.9761,63.0449,104600.0
2011-07-21 14:00:00,82.42,82.47,82.34,82.38,109600.0,63.0372,63.0755,62.9761,63.0067,109600.0
2011-07-21 14:10:00,82.39,82.42,82.2,82.22,120300.0,63.0143,63.0372,62.869,62.8843,120300.0
2011-07-21 14:20:00,82.22,82.36,82.18,82.32,65400.0,62.8843,62.9914,62.8537,62.9608,65400.0
2011-07-21 14:30:00,82.29,82.5,82.23,82.47,66300.0,62.9378,63.0984,62.8919,63.0755,66300.0
2011-07-21 14:40:00,82.47,82.52,82.39,82.4,95200.0,63.0755,63.1137,63.0143,63.0219,95200.0
2011-07-21 14:50:00,82.41,82.43,82.27,82.29,142200.0,63.0296,63.0449,62.9225,62.9378,142200.0
2011-07-21 15:00:00,82.29,82.36,82.06,82.08,137500.0,62.9378,62.9914,62.7619,62.7772,137500.0
2011-07-21 15:10:00,82.08,82.35,82.07,82.28,164600.0,62.7772,62.9837,62.7696,62.9302,164600.0
2011-07-21 15:20:00,82.28,82.34,82.16,82.27,207000.0,62.9302,62.9761,62.8384,62.9225,207000.0
2011-07-21 15:30:00,82.26,82.3,82.16,82.24,121200.0,62.9149,62.9455,62.8384,62.8996,121200.0
2011-07-21 15:40:00,82.25,82.32,82.17,82.23,238500.0,62.9072,62.9608,62.846,62.8919,238500.0
2011-07-21 15:50:00,82.23,82.3,82.18,82.29,263800.0,62.8919,62.9455,62.8537,62.9378,263800.0
2011-07-22 09:30:00,81.13,81.27,80.57,80.59,352900.0,62.0506,62.1577,61.6223,61.6376,352900.0
2011-07-22 09:40:00,80.57,80.74,80.25,80.74,241700.0,61.6223,61.7523,61.3776,61.7523,241700.0
2011-07-22 09:50:00,80.73,80.77,80.38,80.69,171800.0,61.7447,61.7753,61.477,61.7141,171800.0
2011-07-22 10:00:00,80.67,80.68,80.49,80.53,232500.0,61.6988,61.7064,61.5611,61.5917,232500.0
2011-07-22 10:10:00,80.52,80.62,80.45,80.6,187400.0,61.5841,61.6606,61.5305,61.6453,187400.0
2011-07-22 10:20:00,80.61,80.63,80.38,80.57,131400.0,61.6529,61.6682,61.477,61.6223,131400.0
2011-07-22 10:30:00,80.56,80.61,80.4,80.57,169700.0,61.6147,61.6529,61.4923,61.6223,169700.0
2011-07-22 10:40:00,80.58,80.75,80.53,80.72,141300.0,61.63,61.76,61.5917,61.737,141300.0
2011-07-22 10:50:00,80.7,80.99,80.66,80.95,104400.0,61.7217,61.9435,61.6911,61.9129,104400.0
2011-07-22 11:00:00,80.96,81.03,80.87,80.96,87600.0,61.9206,61.9741,61.8518,61.9206,87600.0
2011-07-22 11:10:00,80.98,80.99,80.81,80.82,113000.0,61.9359,61.9435,61.8059,61.8135,113000.0
2011-07-22 11:20:00,80.82,80.95,80.73,80.93,102200.0,61.8135,61.9129,61.7447,61.8976,102200.0
2011-07-22 11:30:00,80.93,80.97,80.82,80.92,159900.0,61.8976,61.9282,61.8135,61.89,159900.0
2011-07-22 11:40:00,80.93,80.97,80.79,80.86,79200.0,61.8976,61.9282,61.7906,61.8441,79200.0
2011-07-22 11:50:00,80.85,81.05,80.81,80.98,56500.0,61.8365,61.9894,61.8059,61.9359,56500.0
2011-07-22 12:00:00,80.99,81.1,80.87,81.05,60000.0,61.9435,62.0277,61.8518,61.9894,60000.0
2011-07-22 12:10:00,81.05,81.23,81.01,81.04,79400.0,61.9894,62.1271,61.9588,61.9818,79400.0
2011-07-22 12:20:00,81.05,81.18,81.03,81.15,104800.0,61.9894,62.0889,61.9741,62.0659,104800.0
2011-07-22 12:30:00,81.13,81.45,81.13,81.4,114100.0,62.0506,62.2954,62.0506,62.2571,114100.0
2011-07-22 12:40:00,81.4,81.48,81.29,81.29,213900.0,62.2571,62.3183,62.173,62.173,213900.0
2011-07-22 12:50:00,81.3,81.4,81.26,81.34,59500.0,62.1806,62.2571,62.15,62.2112,59500.0
2011-07-22 13:00:00,81.35,81.35,81.21,81.23,83400.0,62.2189,62.2189,62.1118,62.1271,83400.0
2011-07-22 13:10:00,81.22,81.26,81.14,81.17,61600.0,62.1194,62.15,62.0583,62.0812,61600.0
2011-07-22 13:20:00,81.19,81.2,81.06,81.13,63000.0,62.0965,62.1042,61.9971,62.0506,63000.0
2011-07-22 13:30:00,81.15,81.21,81.1,81.13,42200.0,62.0659,62.1118,62.0277,62.0506,42200.0
2011-07-22 13:40:00,81.13,81.27,81.11,81.11,54300.0,62.0506,62.1577,62.0353,62.0353,54300.0
2011-07-22 13:50:00,81.13,81.26,81.12,81.25,31200.0,62.0506,62.15,62.043,62.1424,31200.0
2011-07-22 14:00:00,81.25,81.31,81.22,81.26,71400.0,62.1424,62.1883,62.1194,62.15,71400.0
2011-07-22 14:10:00,81.26,81.26,81.16,81.18,34800.0,62.15,62.15,62.0736,62.0889,34800.0
2011-07-22 14:20:00,81.18,81.2,81.06,81.09,44600.0,62.0889,62.1042,61.9971,62.02,44600.0
2011-07-22 14:30:00,81.08,81.17,81.08,81.17,32700.0,62.0124,62.0812,62.0124,62.0812,32700.0
2011-07-22 14:40:00,81.17,81.2,81.13,81.14,37100.0,62.0812,62.1042,62.0506,62.0583,37100.0
2011-07-22 14:50:00,81.13,81.18,81.11,81.14,37600.0,62.0506,62.0889,62.0353,62.0583,37600.0
2011-07-22 15:00:00,81.15,81.18,81.11,81.15,43500.0,62.0659,62.0889,62.0353,62.0659,43500.0
2011-07-22 15:10:00,81.15,81.17,81.03,81.14,119400.0,62.0659,62.0812,61.9741,62.0583,119400.0
2011-07-22 15:20:00,81.13,81.16,80.98,81.01,154500.0,62.0506,62.0736,61.9359,61.9588,154500.0
2011-07-22 15:30:00,81.01,81.11,80.97,81.06,96700.0,61.9588,62.0353,61.9282,61.9971,96700.0
2011-07-22 15:40:00,81.06,81.15,81.0,81.09,105100.0,61.9971,62.0659,61.9512,62.02,105100.0
2011-07-22 15:50:00,81.08,81.26,81.03,81.22,302600.0,62.0124,62.15,61.9741,62.1194,302600.0
2011-07-25 09:30:00,80.29,81.5,80.14,81.41,281000.0,61.4082,62.3336,61.2934,62.2648,281000.0
2011-07-25 09:40:00,81.39,81.71,81.11,81.64,208000.0,62.2495,62.4942,62.0353,62.4407,208000.0
2011-07-25 09:50:00,81.62,81.92,81.55,81.89,166800.0,62.4254,62.6548,62.3718,62.6319,166800.0
2011-07-25 10:00:00,81.86,82.4,81.81,82.4,170300.0,62.6089,63.0219,62.5707,63.0219,170300.0
2011-07-25 10:10:00,82.4,82.47,82.09,82.24,197000.0,63.0219,63.0755,62.7849,62.8996,197000.0
2011-07-25 10:20:00,82.23,82.34,81.75,82.2,167800.0,62.8919,62.9761,62.5248,62.869,167800.0
2011-07-25 10:30:00,82.22,82.33,82.12,82.17,209800.0,62.8843,62.9684,62.8078,62.846,209800.0
2011-07-25 10:40:00,82.16,82.54,82.08,82.16,144900.0,62.8384,63.129,62.7772,62.8384,144900.0
2011-07-25 10:50:00,82.16,82.17,81.73,81.84,138700.0,62.8384,62.846,62.5095,62.5936,138700.0
2011-07-25 11:00:00,81.83,82.0,81.79,81.85,66500.0,62.586,62.716,62.5554,62.6013,66500.0
2011-07-25 11:10:00,81.85,82.1,81.77,82.07,58800.0,62.6013,62.7925,62.5401,62.7696,58800.0
2011-07-25 11:20:00,82.08,82.36,81.98,82.35,74100.0,62.7772,62.9914,62.7007,62.9837,74100.0
2011-07-25 11:30:00,82.35,82.46,82.29,82.42,124300.0,62.9837,63.0678,62.9378,63.0372,124300.0
2011-07-25 11:40:00,82.42,82.44,82.18,82.24,76100.0,63.0372,63.0525,62.8537,62.8996,76100.0
2011-07-25 11:50:00,82.24,82.38,82.14,82.38,52300.0,62.8996,63.0067,62.8231,63.0067,52300.0
2011-07-25 12:00:00,82.36,82.41,82.25,82.39,72700.0,62.9914,63.0296,62.9072,63.0143,72700.0
2011-07-25 12:10:00,82.4,82.41,82.22,82.28,73200.0,63.0219,63.0296,62.8843,62.9302,73200.0
2011-07-25 12:20:00,82.28,82.37,82.21,82.34,54900.0,62.9302,62.999,62.8766,62.9761,54900.0
2011-07-25 12:30:00,82.34,82.4,82.25,82.26,74700.0,62.9761,63.0219,62.9072,62.9149,74700.0
2011-07-25 12:40:00,82.28,82.4,82.26,82.36,65400.0,62.9302,63.0219,62.9149,62.9914,65400.0
2011-07-25 12:50:00,82.38,82.4,82.27,82.32,39300.0,63.0067,63.0219,62.9225,62.9608,39300.0
2011-07-25 13:00:00,82.32,82.47,82.31,82.39,50500.0,62.9608,63.0755,62.9531,63.0143,50500.0
2011-07-25 13:10:00,82.38,82.4,82.23,82.4,46700.0,63.0067,63.0219,62.8919,63.0219,46700.0
2011-07-25 13:20:00,82.42,82.48,82.36,82.44,38900.0,63.0372,63.0831,62.9914,63.0525,38900.0
2011-07-25 13:30:00,82.43,82.45,82.21,82.21,39300.0,63.0449,63.0602,62.8766,62.8766,39300.0
2011-07-25 13:40:00,82.21,82.25,82.1,82.2,37700.0,62.8766,62.9072,62.7925,62.869,37700.0
2011-07-25 13:50:00,82.2,82.25,82.16,82.18,31000.0,62.869,62.9072,62.8384,62.8537,31000.0
2011-07-25 14:00:00,82.18,82.45,82.16,82.42,72400.0,62.8537,63.0602,62.8384,63.0372,72400.0
2011-07-25 14:10:00,82.42,82.49,82.35,82.44,77500.0,63.0372,63.0908,62.9837,63.0525,77500.0
2011-07-25 14:20:00,82.43,82.48,82.36,82.4,52000.0,63.0449,63.0831,62.9914,63.0219,52000.0
2011-07-25 14:30:00,82.41,82.43,82.13,82.14,63400.0,63.0296,63.0449,62.8154,62.8231,63400.0
2011-07-25 14:40:00,82.14,82.3,82.13,82.26,114400.0,62.8231,62.9455,62.8154,62.9149,114400.0
2011-07-25 14:50:00,82.26,82.3,82.18,82.24,72800.0,62.9149,62.9455,62.8537,62.8996,72800.0
2011-07-25 15:00:00,82.23,82.26,81.92,81.93,77100.0,62.8919,62.9149,62.6548,62.6625,77100.0
2011-07-25 15:10:00,81.95,82.12,81.9,82.03,62400.0,62.6778,62.8078,62.6395,62.739,62400.0
2011-07-25 15:20:00,82.04,82.05,81.84,82.01,98700.0,62.7466,62.7543,62.5936,62.7237,98700.0
2011-07-25 15:30:00,82.02,82.12,81.93,82.04,87600.0,62.7313,62.8078,62.6625,62.7466,87600.0
2011-07-25 15:40:00,82.03,82.05,81.87,81.9,126700.0,62.739,62.7543,62.6166,62.6395,126700.0
2011-07-25 15:50:00,81.9,82.0,81.86,81.92,169900.0,62.6395,62.716,62.6089,62.6548,169900.0
2011-07-26 09:30:00,82.48,82.49,81.4,81.64,159500.0,63.0831,63.0908,62.2571,62.4407,159500.0
2011-07-26 09:40:00,81.63,82.03,81.51,81.7,127300.0,62.433,62.739,62.3412,62.4866,127300.0
2011-07-26 09:50:00,81.69,81.72,81.25,81.33,106400.0,62.4789,62.5019,62.1424,62.2036,106400.0
2011-07-26 10:00:00,81.31,81.54,81.2,81.25,160600.0,62.1883,62.3642,62.1042,62.1424,160600.0
2011-07-26 10:10:00,81.26,81.57,81.2,81.26,111900.0,62.15,62.3871,62.1042,62.15,111900.0
2011-07-26 10:20:00,81.28,81.34,81.06,81.28,97300.0,62.1653,62.2112,61.9971,62.1653,97300.0
2011-07-26 10:30:00,81.26,81.3,81.15,81.2,72000.0,62.15,62.1806,62.0659,62.1042,72000.0
2011-07-26 10:40:00,81.2,81.52,81.2,81.4,61600.0,62.1042,62.3489,62.1042,62.2571,61600.0
2011-07-26 10:50:00,81.41,81.44,81.17,81.24,100700.0,62.2648,62.2877,62.0812,62.1347,100700.0
2011-07-26 11:00:00,81.25,81.33,81.19,81.32,103000.0,62.1424,62.2036,62.0965,62.1959,103000.0
2011-07-26 11:10:00,81.32,81.37,81.2,81.35,59300.0,62.1959,62.2342,62.1042,62.2189,59300.0
2011-07-26 11:20:00,81.35,81.37,81.2,81.21,62100.0,62.2189,62.2342,62.1042,62.1118,62100.0
2011-07-26 11:30:00,81.22,81.28,81.01,81.05,123700.0,62.1194,62.1653,61.9588,61.9894,123700.0
2011-07-26 11:40:00,81.03,81.25,81.02,81.14,88500.0,61.9741,62.1424,61.9665,62.0583,88500.0
2011-07-26 11:50:00,81.14,81.22,81.07,81.2,50900.0,62.0583,62.1194,62.0047,62.1042,50900.0
2011-07-26 12:00:00,81.2,81.22,81.02,81.07,137900.0,62.1042,62.1194,61.9665,62.0047,137900.0
2011-07-26 12:10:00,81.06,81.23,80.96,81.15,68000.0,61.9971,62.1271,61.9206,62.0659,68000.0
2011-07-26 12:20:00,81.15,81.18,81.01,81.07,69900.0,62.0659,62.0889,61.9588,62.0047,69900.0
2011-07-26 12:30:00,81.04,81.06,80.96,81.01,72000.0,61.9818,61.9971,61.9206,61.9588,72000.0
2011-07-26 12:40:00,81.01,81.15,80.91,80.92,59600.0,61.9588,62.0659,61.8824,61.89,59600.0
2011-07-26 12:50:00,80.92,80.99,80.9,80.99,42900.0,61.89,61.9435,61.8747,61.9435,42900.0
2011-07-26 13:00:00,80.98,81.06,80.88,80.94,44900.0,61.9359,61.9971,61.8594,61.9053,44900.0
2011-07-26 13:10:00,80.93,80.98,80.84,80.94,53000.0,61.8976,61.9359,61.8288,61.9053,53000.0
2011-07-26 13:20:00,80.94,80.94,80.84,80.92,23500.0,61.9053,61.9053,61.8288,61.89,23500.0
2011-07-26 13:30:00,80.92,80.97,80.84,80.89,43300.0,61.89,61.9282,61.8288,61.8671,43300.0
2011-07-26 13:40:00,80.9,80.94,80.85,80.92,57400.0,61.8747,61.9053,61.8365,61.89,57400.0
2011-07-26 13:50:00,80.91,81.0,80.89,80.97,31700.0,61.8824,61.9512,61.8671,61.9282,31700.0
2011-07-26 14:00:00,80.98,81.2,80.93,81.19,69600.0,61.9359,62.1042,61.8976,62.0965,69600.0
2011-07-26 14:10:00,81.19,81.31,81.14,81.27,150100.0,62.0965,62.1883,62.0583,62.1577,150100.0
2011-07-26 14:20:00,81.27,81.31,81.14,81.29,83100.0,62.1577,62.1883,62.0583,62.173,83100.0
2011-07-26 14:30:00,81.28,81.33,81.16,81.16,78100.0,62.1653,62.2036,62.0736,62.0736,78100.0
2011-07-26 14:40:00,81.16,81.2,81.09,81.2,95500.0,62.0736,62.1042,62.02,62.1042,95500.0
2011-07-26 14:50:00,81.2,81.31,81.18,81.2,51100.0,62.1042,62.1883,62.0889,62.1042,51100.0
2011-07-26 15:00:00,81.21,81.21,81.1,81.17,59900.0,62.1118,62.1118,62.0277,62.0812,59900.0
2011-07-26 15:10:00,81.17,81.28,81.15,81.2,61800.0,62.0812,62.1653,62.0659,62.1042,61800.0
2011-07-26 15:20:00,81.2,81.25,81.12,81.19,54600.0,62.1042,62.1424,62.043,62.0965,54600.0
2011-07-26 15:30:00,81.17,81.2,81.03,81.06,115300.0,62.0812,62.1042,61.9741,61.9971,115300.0
2011-07-26 15:40:00,81.07,81.11,80.88,80.9,156600.0,62.0047,62.0353,61.8594,61.8747,156600.0
2011-07-26 15:50:00,80.9,80.95,80.82,80.92,348700.0,61.8747,61.9129,61.8135,61.89,348700.0
2011-07-27 09:30:00,80.38,80.38,79.59,79.64,288900.0,61.477,61.477,60.8728,60.911,288900.0
2011-07-27 09:40:00,79.62,79.7,79.06,79.62,352800.0,60.8957,60.9569,60.4674,60.8957,352800.0
2011-07-27 09:50:00,79.6,79.6,79.03,79.19,288000.0,60.8804,60.8804,60.4445,60.5668,288000.0
2011-07-27 10:00:00,79.19,79.24,78.63,78.71,343100.0,60.5668,60.6051,60.1385,60.1997,343100.0
2011-07-27 10:10:00,78.71,78.95,78.7,78.85,199300.0,60.1997,60.3833,60.1921,60.3068,199300.0
2011-07-27 10:20:00,78.84,78.9,78.51,78.53,199800.0,60.2992,60.345,60.0468,60.0621,199800.0
2011-07-27 10:30:00,78.54,78.95,78.31,78.88,284700.0,60.0697,60.3833,59.8938,60.3297,284700.0
2011-07-27 10:40:00,78.86,78.98,78.68,78.9,273200.0,60.3145,60.4062,60.1768,60.345,273200.0
2011-07-27 10:50:00,78.91,79.21,78.85,79.16,182700.0,60.3527,60.5821,60.3068,60.5439,182700.0
2011-07-27 11:00:00,79.16,79.23,79.0,79.11,87500.0,60.5439,60.5974,60.4215,60.5057,87500.0
2011-07-27 11:10:00,79.11,79.3,79.03,79.24,89100.0,60.5057,60.651,60.4445,60.6051,89100.0
2011-07-27 11:20:00,79.25,79.32,79.05,79.31,90800.0,60.6127,60.6663,60.4598,60.6586,90800.0
2011-07-27 11:30:00,79.29,79.44,79.2,79.33,215900.0,60.6433,60.7581,60.5745,60.6739,215900.0
2011-07-27 11:40:00,79.34,79.46,79.29,79.34,87800.0,60.6816,60.7733,60.6433,60.6816,87800.0
2011-07-27 11:50:00,79.35,79.59,79.33,79.44,170400.0,60.6892,60.8728,60.6739,60.7581,170400.0
2011-07-27 12:00:00,79.44,79.5,79.19,79.2,74000.0,60.7581,60.8039,60.5668,60.5745,74000.0
2011-07-27 12:10:00,79.19,79.5,79.18,79.43,133000.0,60.5668,60.8039,60.5592,60.7504,133000.0
2011-07-27 12:20:00,79.42,79.51,79.34,79.49,98900.0,60.7428,60.8116,60.6816,60.7963,98900.0
2011-07-27 12:30:00,79.49,79.53,79.26,79.38,94600.0,60.7963,60.8269,60.6204,60.7122,94600.0
2011-07-27 12:40:00,79.4,79.52,79.31,79.37,130700.0,60.7275,60.8192,60.6586,60.7045,130700.0
2011-07-27 12:50:00,79.37,79.43,79.22,79.23,74200.0,60.7045,60.7504,60.5898,60.5974,74200.0
2011-07-27 13:00:00,79.24,79.36,79.14,79.35,83700.0,60.6051,60.6969,60.5286,60.6892,83700.0
2011-07-27 13:10:00,79.35,79.37,79.13,79.21,87700.0,60.6892,60.7045,60.521,60.5821,87700.0
2011-07-27 13:20:00,79.21,79.21,79.01,79.06,54900.0,60.5821,60.5821,60.4292,60.4674,54900.0
2011-07-27 13:30:00,79.05,79.19,79.04,79.11,88800.0,60.4598,60.5668,60.4521,60.5057,88800.0
2011-07-27 13:40:00,79.11,79.44,79.11,79.33,76100.0,60.5057,60.7581,60.5057,60.6739,76100.0
2011-07-27 13:50:00,79.31,79.38,79.26,79.35,121400.0,60.6586,60.7122,60.6204,60.6892,121400.0
2011-07-27 14:00:00,79.35,79.39,79.22,79.28,130800.0,60.6892,60.7198,60.5898,60.6357,130800.0
2011-07-27 14:10:00,79.29,79.35,79.23,79.29,76700.0,60.6433,60.6892,60.5974,60.6433,76700.0
2011-07-27 14:20:00,79.29,79.37,79.22,79.27,231400.0,60.6433,60.7045,60.5898,60.628,231400.0
2011-07-27 14:30:00,79.27,79.45,79.21,79.24,258600.0,60.628,60.7657,60.5821,60.6051,258600.0
2011-07-27 14:40:00,79.24,79.42,79.09,79.41,264300.0,60.6051,60.7428,60.4904,60.7351,264300.0
2011-07-27 14:50:00,79.41,79.44,79.04,79.11,181400.0,60.7351,60.7581,60.4521,60.5057,181400.0
2011-07-27 15:00:00,79.11,79.31,79.04,79.09,127600.0,60.5057,60.6586,60.4521,60.4904,127600.0
2011-07-27 15:10:00,79.1,79.12,78.96,78.96,219100.0,60.498,60.5133,60.3909,60.3909,219100.0
2011-07-27 15:20:00,78.96,79.08,78.84,79.06,235600.0,60.3909,60.4827,60.2992,60.4674,235600.0
2011-07-27 15:30:00,79.06,79.56,79.06,79.55,316300.0,60.4674,60.8498,60.4674,60.8422,316300.0
2011-07-27 15:40:00,79.55,79.55,79.13,79.21,275000.0,60.8422,60.8422,60.521,60.5821,275000.0
2011-07-27 15:50:00,79.21,79.54,79.13,79.45,505900.0,60.5821,60.8345,60.521,60.7657,505900.0
2011-07-28 09:30:00,79.45,80.34,79.45,79.56,256000.0,60.7657,61.4464,60.7657,60.8498,256000.0
2011-07-28 09:40:00,79.51,79.75,79.19,79.69,206700.0,60.8116,60.9951,60.5668,60.9493,206700.0
2011-07-28 09:50:00,79.67,80.09,79.63,80.06,128000.0,60.934,61.2552,60.9034,61.2322,128000.0
2011-07-28 10:00:00,80.07,80.25,79.7,80.07,115700.0,61.2399,61.3776,60.9569,61.2399,115700.0
2011-07-28 10:10:00,80.09,80.15,79.86,80.03,91600.0,61.2552,61.3011,61.0793,61.2093,91600.0
2011-07-28 10:20:00,80.02,80.05,79.74,79.76,233100.0,61.2017,61.2246,60.9875,61.0028,233100.0
2011-07-28 10:30:00,79.76,79.85,79.6,79.65,125000.0,61.0028,61.0716,60.8804,60.9187,125000.0
2011-07-28 10:40:00,79.67,80.04,79.65,80.0,123500.0,60.934,61.217,60.9187,61.1864,123500.0
2011-07-28 10:50:00,80.0,80.0,79.85,79.96,103200.0,61.1864,61.1864,61.0716,61.1558,103200.0
2011-07-28 11:00:00,79.94,80.05,79.91,80.01,76800.0,61.1405,61.2246,61.1175,61.194,76800.0
2011-07-28 11:10:00,80.01,80.41,79.97,80.38,145100.0,61.194,61.4999,61.1634,61.477,145100.0
2011-07-28 11:20:00,80.38,80.63,80.32,80.49,111300.0,61.477,61.6682,61.4311,61.5611,111300.0
2011-07-28 11:30:00,80.47,80.47,80.16,80.17,61500.0,61.5458,61.5458,61.3087,61.3164,61500.0
2011-07-28 11:40:00,80.18,80.31,80.14,80.16,59600.0,61.324,61.4235,61.2934,61.3087,59600.0
2011-07-28 11:50:00,80.16,80.23,80.1,80.15,108000.0,61.3087,61.3623,61.2628,61.3011,108000.0
2011-07-28 12:00:00,80.14,80.21,80.1,80.1,72100.0,61.2934,61.347,61.2628,61.2628,72100.0
2011-07-28 12:10:00,80.1,80.11,79.63,79.64,299100.0,61.2628,61.2705,60.9034,60.911,299100.0
2011-07-28 12:20:00,79.64,79.86,79.64,79.81,36700.0,60.911,61.0793,60.911,61.041,36700.0
2011-07-28 12:30:00,79.8,79.98,79.79,79.9,78700.0,61.0334,61.1711,61.0257,61.1099,78700.0
2011-07-28 12:40:00,79.91,79.93,79.66,79.77,94700.0,61.1175,61.1328,60.9263,61.0104,94700.0
2011-07-28 12:50:00,79.75,80.01,79.74,79.98,79100.0,60.9951,61.194,60.9875,61.1711,79100.0
2011-07-28 13:00:00,79.98,80.0,79.88,79.94,51400.0,61.1711,61.1864,61.0946,61.1405,51400.0
2011-07-28 13:10:00,79.92,80.01,79.8,79.82,71000.0,61.1252,61.194,61.0334,61.0487,71000.0
2011-07-28 13:20:00,79.79,79.84,79.71,79.75,156000.0,61.0257,61.064,60.9646,60.9951,156000.0
2011-07-28 13:30:00,79.75,79.77,79.52,79.57,177700.0,60.9951,61.0104,60.8192,60.8575,177700.0
2011-07-28 13:40:00,79.58,79.71,79.45,79.53,81600.0,60.8651,60.9646,60.7657,60.8269,81600.0
2011-07-28 13:50:00,79.53,79.59,79.46,79.56,81600.0,60.8269,60.8728,60.7733,60.8498,81600.0
2011-07-28 14:00:00,79.55,79.67,79.45,79.48,175800.0,60.8422,60.934,60.7657,60.7886,175800.0
2011-07-28 14:10:00,79.46,79.46,79.28,79.4,98000.0,60.7733,60.7733,60.6357,60.7275,98000.0
2011-07-28 14:20:00,79.39,79.47,79.22,79.25,147900.0,60.7198,60.781,60.5898,60.6127,147900.0
2011-07-28 14:30:00,79.25,79.33,79.19,79.2,174700.0,60.6127,60.6739,60.5668,60.5745,174700.0
2011-07-28 14:40:00,79.19,79.5,79.12,79.5,235300.0,60.5668,60.8039,60.5133,60.8039,235300.0
2011-07-28 14:50:00,79.49,79.7,79.49,79.6,146900.0,60.7963,60.9569,60.7963,60.8804,146900.0
2011-07-28 15:00:00,79.6,79.65,79.51,79.51,143500.0,60.8804,60.9187,60.8116,60.8116,143500.0
2011-07-28 15:10:00,79.5,79.55,79.28,79.35,69700.0,60.8039,60.8422,60.6357,60.6892,69700.0
2011-07-28 15:20:00,79.33,79.36,79.23,79.32,257700.0,60.6739,60.6969,60.5974,60.6663,257700.0
2011-07-28 15:30:00,79.31,79.45,79.28,79.34,307000.0,60.6586,60.7657,60.6357,60.6816,307000.0
2011-07-28 15:40:00,79.34,79.43,79.23,79.32,435000.0,60.6816,60.7504,60.5974,60.6663,435000.0
2011-07-28 15:50:00,79.32,79.47,79.27,79.35,357400.0,60.6663,60.781,60.628,60.6892,357400.0
2011-07-29 09:30:00,78.14,78.56,77.86,78.1,355600.0,59.7638,60.085,59.5496,59.7332,355600.0
2011-07-29 09:40:00,78.1,78.34,77.79,78.26,276700.0,59.7332,59.9167,59.4961,59.8556,276700.0
2011-07-29 09:50:00,78.25,79.09,78.14,78.87,185800.0,59.8479,60.4904,59.7638,60.3221,185800.0
2011-07-29 10:00:00,78.86,78.86,78.37,78.52,135400.0,60.3145,60.3145,59.9397,60.0544,135400.0
2011-07-29 10:10:00,78.52,78.58,78.25,78.42,171800.0,60.0544,60.1003,59.8479,59.9779,171800.0
2011-07-29 10:20:00,78.42,78.55,78.29,78.39,171000.0,59.9779,60.0774,59.8785,59.955,171000.0
2011-07-29 10:30:00,78.39,78.72,78.33,78.55,124400.0,59.955,60.2074,59.9091,60.0774,124400.0
2011-07-29 10:40:00,78.56,78.71,78.18,78.68,114100.0,60.085,60.1997,59.7944,60.1768,114100.0
2011-07-29 10:50:00,78.68,79.29,78.61,79.11,163800.0,60.1768,60.6433,60.1232,60.5057,163800.0
2011-07-29 11:00:00,79.09,79.5,78.69,79.46,116500.0,60.4904,60.8039,60.1844,60.7733,116500.0
2011-07-29 11:10:00,79.46,79.55,79.12,79.44,125500.0,60.7733,60.8422,60.5133,60.7581,125500.0
2011-07-29 11:20:00,79.45,79.59,79.08,79.1,127600.0,60.7657,60.8728,60.4827,60.498,127600.0
2011-07-29 11:30:00,79.08,79.34,79.08,79.13,138800.0,60.4827,60.6816,60.4827,60.521,138800.0
2011-07-29 11:40:00,79.14,79.39,79.06,79.08,66600.0,60.5286,60.7198,60.4674,60.4827,66600.0
2011-07-29 11:50:00,79.07,79.17,79.03,79.06,47400.0,60.4751,60.5515,60.4445,60.4674,47400.0
2011-07-29 12:00:00,79.08,79.1,78.7,78.88,98200.0,60.4827,60.498,60.1921,60.3297,98200.0
2011-07-29 12:10:00,78.88,78.93,78.57,78.68,96900.0,60.3297,60.368,60.0927,60.1768,96900.0
2011-07-29 12:20:00,78.66,78.8,78.56,78.7,67200.0,60.1615,60.2686,60.085,60.1921,67200.0
2011-07-29 12:30:00,78.7,78.97,78.64,78.92,82900.0,60.1921,60.3986,60.1462,60.3603,82900.0
2011-07-29 12:40:00,78.89,78.97,78.78,78.78,50400.0,60.3374,60.3986,60.2533,60.2533,50400.0
2011-07-29 12:50:00,78.8,78.88,78.72,78.74,64400.0,60.2686,60.3297,60.2074,60.2227,64400.0
2011-07-29 13:00:00,78.73,78.94,78.67,78.94,75900.0,60.215,60.3756,60.1691,60.3756,75900.0
2011-07-29 13:10:00,78.95,78.95,78.71,78.77,57600.0,60.3833,60.3833,60.1997,60.2456,57600.0
2011-07-29 13:20:00,78.79,78.95,78.79,78.83,43600.0,60.2609,60.3833,60.2609,60.2915,43600.0
2011-07-29 13:30:00,78.81,79.03,78.75,78.98,62700.0,60.2762,60.4445,60.2303,60.4062,62700.0
2011-07-29 13:40:00,78.98,79.2,78.96,79.16,59000.0,60.4062,60.5745,60.3909,60.5439,59000.0
2011-07-29 13:50:00,79.16,79.2,79.0,79.16,49400.0,60.5439,60.5745,60.4215,60.5439,49400.0
2011-07-29 14:00:00,79.16,79.26,79.01,79.22,130400.0,60.5439,60.6204,60.4292,60.5898,130400.0
2011-07-29 14:10:00,79.25,79.27,79.08,79.1,85000.0,60.6127,60.628,60.4827,60.498,85000.0
2011-07-29 14:20:00,79.08,79.09,78.92,79.04,72800.0,60.4827,60.4904,60.3603,60.4521,72800.0
2011-07-29 14:30:00,79.03,79.08,78.87,79.0,144600.0,60.4445,60.4827,60.3221,60.4215,144600.0
2011-07-29 14:40:00,78.99,79.13,78.88,78.9,81000.0,60.4139,60.521,60.3297,60.345,81000.0
2011-07-29 14:50:00,78.91,79.09,78.85,78.86,64300.0,60.3527,60.4904,60.3068,60.3145,64300.0
2011-07-29 15:00:00,78.86,79.01,78.75,79.01,86800.0,60.3145,60.4292,60.2303,60.4292,86800.0
2011-07-29 15:10:00,79.0,79.05,78.89,78.99,152100.0,60.4215,60.4598,60.3374,60.4139,152100.0
2011-07-29 15:20:00,79.0,79.03,78.84,78.99,121900.0,60.4215,60.4445,60.2992,60.4139,121900.0
2011-07-29 15:30:00,78.99,78.99,78.75,78.86,110700.0,60.4139,60.4139,60.2303,60.3145,110700.0
2011-07-29 15:40:00,78.86,78.91,78.44,78.47,221600.0,60.3145,60.3527,59.9932,60.0162,221600.0
2011-07-29 15:50:00,78.47,78.76,78.44,78.53,373600.0,60.0162,60.238,59.9932,60.0621,373600.0
2011-08-01 09:30:00,81.11,81.14,80.06,80.6,362200.0,62.0353,62.0583,61.2322,61.6453,362200.0
2011-08-01 09:40:00,80.53,80.57,79.75,79.82,137200.0,61.5917,61.6223,60.9951,61.0487,137200.0
2011-08-01 09:50:00,79.83,79.86,79.56,79.61,117700.0,61.0563,61.0793,60.8498,60.8881,117700.0
2011-08-01 10:00:00,79.55,79.58,78.2,79.0,281400.0,60.8422,60.8651,59.8097,60.4215,281400.0
2011-08-01 10:10:00,79.01,79.35,78.59,79.3,191700.0,60.4292,60.6892,60.1079,60.651,191700.0
2011-08-01 10:20:00,79.32,79.62,79.18,79.22,121100.0,60.6663,60.8957,60.5592,60.5898,121100.0
2011-08-01 10:30:00,79.2,79.4,79.03,79.3,136800.0,60.5745,60.7275,60.4445,60.651,136800.0
2011-08-01 10:40:00,79.3,79.51,79.21,79.34,82900.0,60.651,60.8116,60.5821,60.6816,82900.0
2011-08-01 10:50:00,79.34,79.43,79.01,79.06,114700.0,60.6816,60.7504,60.4292,60.4674,114700.0
2011-08-01 11:00:00,79.02,79.05,78.44,78.6,135200.0,60.4368,60.4598,59.9932,60.1156,135200.0
2011-08-01 11:10:00,78.6,78.7,78.37,78.37,127000.0,60.1156,60.1921,59.9397,59.9397,127000.0
2011-08-01 11:20:00,78.38,78.62,78.36,78.52,127800.0,59.9473,60.1309,59.932,60.0544,127800.0
2011-08-01 11:30:00,78.51,78.51,77.75,77.87,204000.0,60.0468,60.0468,59.4655,59.5573,204000.0
2011-08-01 11:40:00,77.86,78.26,77.8,78.17,120700.0,59.5496,59.8556,59.5037,59.7867,120700.0
2011-08-01 11:50:00,78.18,78.2,77.74,77.76,97400.0,59.7944,59.8097,59.4578,59.4731,97400.0
2011-08-01 12:00:00,77.76,77.89,77.55,77.74,194300.0,59.4731,59.5726,59.3125,59.4578,194300.0
2011-08-01 12:10:00,77.69,77.82,77.55,77.65,123900.0,59.4196,59.519,59.3125,59.389,123900.0
2011-08-01 12:20:00,77.67,78.21,77.62,78.14,208600.0,59.4043,59.8173,59.3661,59.7638,208600.0
2011-08-01 12:30:00,78.16,78.23,78.06,78.18,43500.0,59.7791,59.8326,59.7026,59.7944,43500.0
2011-08-01 12:40:00,78.19,78.19,77.95,78.1,37300.0,59.802,59.802,59.6185,59.7332,37300.0
2011-08-01 12:50:00,78.13,78.28,78.03,78.09,32200.0,59.7561,59.8709,59.6796,59.7255,32200.0
2011-08-01 13:00:00,78.09,78.26,78.0,78.11,64400.0,59.7255,59.8556,59.6567,59.7408,64400.0
2011-08-01 13:10:00,78.09,78.22,78.03,78.2,42300.0,59.7255,59.825,59.6796,59.8097,42300.0
2011-08-01 13:20:00,78.22,78.28,78.14,78.16,43800.0,59.825,59.8709,59.7638,59.7791,43800.0
2011-08-01 13:30:00,78.17,78.27,78.17,78.23,49400.0,59.7867,59.8632,59.7867,59.8326,49400.0
2011-08-01 13:40:00,78.22,78.29,78.18,78.22,35500.0,59.825,59.8785,59.7944,59.825,35500.0
2011-08-01 13:50:00,78.24,78.3,78.17,78.3,41700.0,59.8403,59.8861,59.7867,59.8861,41700.0
2011-08-01 14:00:00,78.28,78.34,78.11,78.11,49700.0,59.8709,59.9167,59.7408,59.7408,49700.0
2011-08-01 14:10:00,78.12,78.17,78.0,78.12,64200.0,59.7485,59.7867,59.6567,59.7485,64200.0
2011-08-01 14:20:00,78.11,78.18,78.0,78.06,86400.0,59.7408,59.7944,59.6567,59.7026,86400.0
2011-08-01 14:30:00,78.06,78.23,78.01,78.19,55700.0,59.7026,59.8326,59.6643,59.802,55700.0
2011-08-01 14:40:00,78.19,78.3,78.09,78.24,58700.0,59.802,59.8861,59.7255,59.8403,58700.0
2011-08-01 14:50:00,78.24,78.47,78.12,78.39,55600.0,59.8403,60.0162,59.7485,59.955,55600.0
2011-08-01 15:00:00,78.41,78.6,78.4,78.51,74100.0,59.9703,60.1156,59.9626,60.0468,74100.0
2011-08-01 15:10:00,78.51,78.67,78.45,78.58,92300.0,60.0468,60.1691,60.0009,60.1003,92300.0
2011-08-01 15:20:00,78.6,78.77,78.53,78.72,96500.0,60.1156,60.2456,60.0621,60.2074,96500.0
2011-08-01 15:30:00,78.71,78.93,78.47,78.91,188000.0,60.1997,60.368,60.0162,60.3527,188000.0
2011-08-01 15:40:00,78.93,78.96,78.7,78.79,228100.0,60.368,60.3909,60.1921,60.2609,228100.0
2011-08-01 15:50:00,78.78,78.86,78.53,78.73,478200.0,60.2533,60.3145,60.0621,60.215,478200.0
2011-08-02 09:30:00,78.36,78.5,78.04,78.5,170900.0,59.932,60.0391,59.6873,60.0391,170900.0
2011-08-02 09:40:00,78.5,79.39,78.5,79.38,210400.0,60.0391,60.7198,60.0391,60.7122,210400.0
2011-08-02 09:50:00,79.39,79.64,79.17,79.5,201200.0,60.7198,60.911,60.5515,60.8039,201200.0
2011-08-02 10:00:00,79.5,79.9,79.3,79.38,266700.0,60.8039,61.1099,60.651,60.7122,266700.0
2011-08-02 10:10:00,79.39,79.57,78.95,79.04,194100.0,60.7198,60.8575,60.3833,60.4521,194100.0
2011-08-02 10:20:00,79.04,79.13,78.77,78.91,109600.0,60.4521,60.521,60.2456,60.3527,109600.0
2011-08-02 10:30:00,78.91,79.16,78.66,79.1,118400.0,60.3527,60.5439,60.1615,60.498,118400.0
2011-08-02 10:40:00,79.1,79.16,78.54,78.62,150300.0,60.498,60.5439,60.0697,60.1309,150300.0
2011-08-02 10:50:00,78.62,78.66,78.17,78.22,131700.0,60.1309,60.1615,59.7867,59.825,131700.0
2011-08-02 11:00:00,78.2,78.42,78.05,78.3,158500.0,59.8097,59.9779,59.6949,59.8861,158500.0
2011-08-02 11:10:00,78.28,78.34,78.09,78.22,116200.0,59.8709,59.9167,59.7255,59.825,116200.0
2011-08-02 11:20:00,78.22,78.37,78.0,78.0,116300.0,59.825,59.9397,59.6567,59.6567,116300.0
2011-08-02 11:30:00,78.0,78.21,77.95,78.09,80800.0,59.6567,59.8173,59.6185,59.7255,80800.0
2011-08-02 11:40:00,78.07,78.3,78.03,78.3,86300.0,59.7102,59.8861,59.6796,59.8861,86300.0
2011-08-02 11:50:00,78.3,78.39,78.23,78.31,88200.0,59.8861,59.955,59.8326,59.8938,88200.0
2011-08-02 12:00:00,78.3,78.36,78.07,78.1,81700.0,59.8861,59.932,59.7102,59.7332,81700.0
2011-08-02 12:10:00,78.09,78.25,78.0,78.2,72500.0,59.7255,59.8479,59.6567,59.8097,72500.0
2011-08-02 12:20:00,78.19,78.28,78.14,78.21,84700.0,59.802,59.8709,59.7638,59.8173,84700.0
2011-08-02 12:30:00,78.21,78.24,77.8,78.0,112800.0,59.8173,59.8403,59.5037,59.6567,112800.0
2011-08-02 12:40:00,78.0,78.14,77.54,77.57,152600.0,59.6567,59.7638,59.3049,59.3278,152600.0
2011-08-02 12:50:00,77.55,77.62,77.31,77.53,170500.0,59.3125,59.3661,59.129,59.2972,170500.0
2011-08-02 13:00:00,77.54,77.85,77.54,77.81,79700.0,59.3049,59.542,59.3049,59.5114,79700.0
2011-08-02 13:10:00,77.8,77.98,77.62,77.91,57300.0,59.5037,59.6414,59.3661,59.5879,57300.0
2011-08-02 13:20:00,77.91,77.96,77.74,77.75,62800.0,59.5879,59.6261,59.4578,59.4655,62800.0
2011-08-02 13:30:00,77.76,77.81,77.36,77.52,76100.0,59.4731,59.5114,59.1672,59.2896,76100.0
2011-08-02 13:40:00,77.52,77.56,77.35,77.41,49800.0,59.2896,59.3202,59.1596,59.2054,49800.0
2011-08-02 13:50:00,77.41,77.42,77.09,77.23,102200.0,59.2054,59.2131,58.9607,59.0678,102200.0
2011-08-02 14:00:00,77.23,77.5,77.18,77.35,117900.0,59.0678,59.2743,59.0295,59.1596,117900.0
2011-08-02 14:10:00,77.4,77.72,77.38,77.66,115500.0,59.1978,59.4425,59.1825,59.3967,115500.0
2011-08-02 14:20:00,77.68,77.9,77.66,77.84,280600.0,59.412,59.5802,59.3967,59.5343,280600.0
2011-08-02 14:30:00,77.83,77.88,77.73,77.84,181400.0,59.5267,59.5649,59.4502,59.5343,181400.0
2011-08-02 14:40:00,77.82,77.92,77.8,77.86,158000.0,59.519,59.5955,59.5037,59.5496,158000.0
2011-08-02 14:50:00,77.86,77.96,77.75,77.95,128700.0,59.5496,59.6261,59.4655,59.6185,128700.0
2011-08-02 15:00:00,77.97,78.01,77.83,77.93,105500.0,59.6338,59.6643,59.5267,59.6032,105500.0
2011-08-02 15:10:00,77.92,78.05,77.74,77.77,180800.0,59.5955,59.6949,59.4578,59.4808,180800.0
2011-08-02 15:20:00,77.77,77.84,77.36,77.39,179200.0,59.4808,59.5343,59.1672,59.1902,179200.0
2011-08-02 15:30:00,77.4,77.59,77.36,77.44,300700.0,59.1978,59.3431,59.1672,59.2284,300700.0
2011-08-02 15:40:00,77.43,77.43,76.9,77.12,523000.0,59.2207,59.2207,58.8154,58.9836,523000.0
2011-08-02 15:50:00,77.11,77.12,76.82,76.82,509000.0,58.976,58.9836,58.7542,58.7542,509000.0
2011-08-03 09:30:00,77.34,77.69,77.15,77.3,219600.0,59.1519,59.4196,59.0066,59.1213,219600.0
2011-08-03 09:40:00,77.31,77.34,76.42,76.64,198900.0,59.129,59.1519,58.4483,58.6165,198900.0
2011-08-03 09:50:00,76.63,77.18,76.57,77.15,247600.0,58.6089,59.0295,58.563,59.0066,247600.0
2011-08-03 10:00:00,77.09,77.42,76.63,76.85,170400.0,58.9607,59.2131,58.6089,58.7771,170400.0
2011-08-03 10:10:00,76.87,76.91,76.18,76.22,186100.0,58.7924,58.823,58.2647,58.2953,186100.0
2011-08-03 10:20:00,76.24,76.25,75.62,75.89,421300.0,58.3106,58.3182,57.8364,58.0429,421300.0
2011-08-03 10:30:00,75.88,75.88,74.64,74.93,608300.0,58.0353,58.0353,57.0869,57.3087,608300.0
2011-08-03 10:40:00,74.93,75.33,74.54,75.19,277800.0,57.3087,57.6146,57.0104,57.5075,277800.0
2011-08-03 10:50:00,75.15,75.92,74.87,75.92,208000.0,57.4769,58.0659,57.2628,58.0659,208000.0
2011-08-03 11:00:00,75.91,76.22,75.75,75.86,225200.0,58.0582,58.2953,57.9358,58.02,225200.0
2011-08-03 11:10:00,75.83,76.68,75.78,76.5,155900.0,57.997,58.6471,57.9588,58.5095,155900.0
2011-08-03 11:20:00,76.49,76.54,76.1,76.11,132300.0,58.5018,58.54,58.2035,58.2112,132300.0
2011-08-03 11:30:00,76.16,76.76,76.1,76.61,124500.0,58.2494,58.7083,58.2035,58.5936,124500.0
2011-08-03 11:40:00,76.6,76.6,76.05,76.25,78900.0,58.5859,58.5859,58.1653,58.3182,78900.0
2011-08-03 11:50:00,76.24,76.51,76.15,76.29,51700.0,58.3106,58.5171,58.2418,58.3488,51700.0
2011-08-03 12:00:00,76.32,76.34,75.84,75.99,114200.0,58.3718,58.3871,58.0047,58.1194,114200.0
2011-08-03 12:10:00,75.96,75.96,75.53,75.61,64500.0,58.0964,58.0964,57.7676,57.8288,64500.0
2011-08-03 12:20:00,75.6,75.66,75.4,75.59,56600.0,57.8211,57.867,57.6681,57.8135,56600.0
2011-08-03 12:30:00,75.58,75.99,75.5,75.96,82600.0,57.8058,58.1194,57.7446,58.0964,82600.0
2011-08-03 12:40:00,75.97,76.12,75.81,76.08,44000.0,58.1041,58.2188,57.9817,58.1882,44000.0
2011-08-03 12:50:00,76.1,76.28,75.99,76.06,74300.0,58.2035,58.3412,58.1194,58.1729,74300.0
2011-08-03 13:00:00,76.04,76.04,75.66,75.73,71600.0,58.1576,58.1576,57.867,57.9205,71600.0
2011-08-03 13:10:00,75.71,76.01,75.66,75.88,60000.0,57.9052,58.1347,57.867,58.0353,60000.0
2011-08-03 13:20:00,75.87,76.2,75.79,76.16,59900.0,58.0276,58.28,57.9664,58.2494,59900.0
2011-08-03 13:30:00,76.15,76.71,76.11,76.7,92000.0,58.2418,58.6701,58.2112,58.6624,92000.0
2011-08-03 13:40:00,76.71,77.13,76.6,76.81,146300.0,58.6701,58.9913,58.5859,58.7466,146300.0
2011-08-03 13:50:00,76.8,76.87,76.57,76.68,97400.0,58.7389,58.7924,58.563,58.6471,97400.0
2011-08-03 14:00:00,76.71,76.99,76.53,76.54,97200.0,58.6701,58.8842,58.5324,58.54,97200.0
2011-08-03 14:10:00,76.54,76.87,76.51,76.52,100900.0,58.54,58.7924,58.5171,58.5248,100900.0
2011-08-03 14:20:00,76.5,76.78,76.27,76.33,90300.0,58.5095,58.7236,58.3335,58.3794,90300.0
2011-08-03 14:30:00,76.34,76.58,76.09,76.28,121400.0,58.3871,58.5706,58.1959,58.3412,121400.0
2011-08-03 14:40:00,76.29,76.52,76.19,76.48,89700.0,58.3488,58.5248,58.2724,58.4942,89700.0
2011-08-03 14:50:00,76.46,76.67,76.28,76.55,96900.0,58.4789,58.6395,58.3412,58.5477,96900.0
2011-08-03 15:00:00,76.56,76.8,76.36,76.38,106500.0,58.5553,58.7389,58.4024,58.4177,106500.0
2011-08-03 15:10:00,76.37,76.84,76.3,76.81,197600.0,58.41,58.7695,58.3565,58.7466,197600.0
2011-08-03 15:20:00,76.83,77.19,76.77,76.97,217100.0,58.7618,59.0372,58.716,58.8689,217100.0
2011-08-03 15:30:00,76.97,77.03,76.76,76.93,159000.0,58.8689,58.9148,58.7083,58.8383,159000.0
2011-08-03 15:40:00,76.92,77.12,76.8,76.86,228200.0,58.8307,58.9836,58.7389,58.7848,228200.0
2011-08-03 15:50:00,76.87,77.09,76.85,77.04,292700.0,58.7924,58.9607,58.7771,58.9225,292700.0
2011-08-04 09:30:00,75.91,75.91,75.1,75.21,186800.0,58.0582,58.0582,57.4387,57.5228,186800.0
2011-08-04 09:40:00,75.18,75.48,74.78,74.78,124700.0,57.4999,57.7293,57.1939,57.1939,124700.0
2011-08-04 09:50:00,74.79,75.24,74.54,75.02,206700.0,57.2016,57.5458,57.0104,57.3775,206700.0
2011-08-04 10:00:00,75.02,75.27,74.75,74.85,182800.0,57.3775,57.5687,57.171,57.2475,182800.0
2011-08-04 10:10:00,74.85,74.86,74.18,74.22,262300.0,57.2475,57.2551,56.735,56.7656,262300.0
2011-08-04 10:20:00,74.19,74.82,74.19,74.56,185400.0,56.7427,57.2245,56.7427,57.0257,185400.0
2011-08-04 10:30:00,74.55,74.93,74.22,74.41,196900.0,57.018,57.3087,56.7656,56.911,196900.0
2011-08-04 10:40:00,74.4,74.42,73.92,74.22,306900.0,56.9033,56.9186,56.5362,56.7656,306900.0
2011-08-04 10:50:00,74.22,74.3,73.82,73.94,182900.0,56.7656,56.8268,56.4597,56.5515,182900.0
2011-08-04 11:00:00,73.93,74.38,73.86,74.12,340200.0,56.5438,56.888,56.4903,56.6892,340200.0
2011-08-04 11:10:00,74.13,74.24,73.8,74.14,97100.0,56.6968,56.7809,56.4444,56.7045,97100.0
2011-08-04 11:20:00,74.13,74.25,73.63,73.7,155100.0,56.6968,56.7886,56.3144,56.3679,155100.0
2011-08-04 11:30:00,73.71,74.14,73.7,74.11,155100.0,56.3756,56.7045,56.3679,56.6815,155100.0
2011-08-04 11:40:00,74.08,74.08,73.08,73.3,287400.0,56.6586,56.6586,55.8937,56.062,287400.0
2011-08-04 11:50:00,73.31,73.71,73.13,73.63,189100.0,56.0696,56.3756,55.932,56.3144,189100.0
2011-08-04 12:00:00,73.63,74.1,73.48,73.83,148900.0,56.3144,56.6739,56.1997,56.4674,148900.0
2011-08-04 12:10:00,73.84,74.22,73.73,73.95,158900.0,56.475,56.7656,56.3909,56.5591,158900.0
2011-08-04 12:20:00,73.95,74.19,73.69,74.13,141400.0,56.5591,56.7427,56.3603,56.6968,141400.0
2011-08-04 12:30:00,74.14,74.61,74.14,74.48,194700.0,56.7045,57.0639,56.7045,56.9645,194700.0
2011-08-04 12:40:00,74.46,74.75,74.38,74.7,75900.0,56.9492,57.171,56.888,57.1328,75900.0
2011-08-04 12:50:00,74.7,74.77,74.36,74.38,146300.0,57.1328,57.1863,56.8727,56.888,146300.0
2011-08-04 13:00:00,74.4,74.55,74.21,74.3,123700.0,56.9033,57.018,56.758,56.8268,123700.0
2011-08-04 13:10:00,74.3,74.33,73.96,74.3,143000.0,56.8268,56.8498,56.5668,56.8268,143000.0
2011-08-04 13:20:00,74.29,74.5,74.2,74.48,96300.0,56.8192,56.9798,56.7503,56.9645,96300.0
2011-08-04 13:30:00,74.49,74.52,74.1,74.3,82200.0,56.9721,56.9951,56.6739,56.8268,82200.0
2011-08-04 13:40:00,74.28,74.35,73.82,74.0,92200.0,56.8115,56.8651,56.4597,56.5974,92200.0
2011-08-04 13:50:00,73.99,74.18,73.87,74.0,117600.0,56.5897,56.735,56.498,56.5974,117600.0
2011-08-04 14:00:00,74.02,74.08,73.74,73.9,175900.0,56.6127,56.6586,56.3985,56.5209,175900.0
2011-08-04 14:10:00,73.88,73.91,73.45,73.54,225100.0,56.5056,56.5285,56.1767,56.2456,225100.0
2011-08-04 14:20:00,73.53,73.65,73.21,73.4,195900.0,56.2379,56.3297,55.9932,56.1385,195900.0
2011-08-04 14:30:00,73.41,73.91,73.25,73.81,224800.0,56.1461,56.5285,56.0238,56.4521,224800.0
2011-08-04 14:40:00,73.8,74.22,73.73,74.04,164300.0,56.4444,56.7656,56.3909,56.628,164300.0
2011-08-04 14:50:00,74.03,74.07,73.65,73.72,127400.0,56.6203,56.6509,56.3297,56.3832,127400.0
2011-08-04 15:00:00,73.73,74.13,73.62,74.04,139300.0,56.3909,56.6968,56.3067,56.628,139300.0
2011-08-04 15:10:00,74.04,74.12,73.42,73.53,165300.0,56.628,56.6892,56.1538,56.2379,165300.0
2011-08-04 15:20:00,73.51,73.72,73.08,73.08,249600.0,56.2226,56.3832,55.8937,55.8937,249600.0
2011-08-04 15:30:00,73.1,73.47,73.03,73.28,266900.0,55.909,56.192,55.8555,56.0467,266900.0
2011-08-04 15:40:00,73.26,73.29,72.62,72.72,528300.0,56.0314,56.0544,55.5419,55.6184,528300.0
2011-08-04 15:50:00,72.72,72.77,72.37,72.46,525700.0,55.6184,55.6566,55.3507,55.4195,525700.0
2011-08-05 09:30:00,73.47,74.3,73.39,73.7,289800.0,56.192,56.8268,56.1308,56.3679,289800.0
2011-08-05 09:40:00,73.64,73.75,72.42,72.46,168400.0,56.322,56.4062,55.3889,55.4195,168400.0
2011-08-05 09:50:00,72.47,72.64,71.16,71.27,377400.0,55.4272,55.5572,54.4253,54.5094,377400.0
2011-08-05 10:00:00,71.34,72.25,71.0,72.15,247500.0,54.5629,55.2589,54.3029,55.1824,247500.0
2011-08-05 10:10:00,72.19,72.67,71.63,72.65,145900.0,55.213,55.5802,54.7847,55.5649,145900.0
2011-08-05 10:20:00,72.68,72.96,72.52,72.62,175700.0,55.5878,55.802,55.4654,55.5419,175700.0
2011-08-05 10:30:00,72.61,72.72,72.02,72.37,180800.0,55.5343,55.6184,55.083,55.3507,180800.0
2011-08-05 10:40:00,72.36,72.38,71.54,71.8,240000.0,55.3431,55.3584,54.7159,54.9148,240000.0
2011-08-05 10:50:00,71.84,72.21,71.62,72.21,172700.0,54.9453,55.2283,54.7771,55.2283,172700.0
2011-08-05 11:00:00,72.19,72.19,71.51,71.53,193700.0,55.213,55.213,54.693,54.7083,193700.0
2011-08-05 11:10:00,71.54,71.66,70.77,70.91,251800.0,54.7159,54.8077,54.127,54.2341,251800.0
2011-08-05 11:20:00,70.92,71.7,70.55,71.02,259900.0,54.2417,54.8383,53.9587,54.3182,259900.0
2011-08-05 11:30:00,71.0,71.5,70.85,71.33,341300.0,54.3029,54.6853,54.1882,54.5553,341300.0
2011-08-05 11:40:00,71.25,71.44,70.86,70.93,268500.0,54.4941,54.6394,54.1958,54.2494,268500.0
2011-08-05 11:50:00,70.9,71.02,70.65,70.68,359800.0,54.2264,54.3182,54.0352,54.0581,359800.0
2011-08-05 12:00:00,70.69,71.07,70.5,70.98,308100.0,54.0658,54.3564,53.9205,54.2876,308100.0
2011-08-05 12:10:00,70.96,72.4,70.9,71.7,330900.0,54.2723,55.3737,54.2264,54.8383,330900.0
2011-08-05 12:20:00,71.74,72.17,71.32,71.57,169200.0,54.8689,55.1977,54.5476,54.7388,169200.0
2011-08-05 12:30:00,71.55,72.78,71.32,72.62,176900.0,54.7235,55.6643,54.5476,55.5419,176900.0
2011-08-05 12:40:00,72.63,73.87,72.15,73.73,298600.0,55.5496,56.498,55.1824,56.3909,298600.0
2011-08-05 12:50:00,73.66,74.21,72.61,73.25,306800.0,56.3373,56.758,55.5343,56.0238,306800.0
2011-08-05 13:00:00,73.16,73.46,72.26,72.55,248600.0,55.9549,56.1844,55.2666,55.4884,248600.0
2011-08-05 13:10:00,72.55,73.37,72.55,73.36,127700.0,55.4884,56.1155,55.4884,56.1079,127700.0
2011-08-05 13:20:00,73.38,73.61,73.12,73.27,92100.0,56.1232,56.2991,55.9243,56.0391,92100.0
2011-08-05 13:30:00,73.3,73.45,72.93,73.01,191100.0,56.062,56.1767,55.779,55.8402,191100.0
2011-08-05 13:40:00,73.02,73.38,72.81,73.35,249100.0,55.8478,56.1232,55.6872,56.1002,249100.0
2011-08-05 13:50:00,73.3,73.86,73.23,73.7,204400.0,56.062,56.4903,56.0085,56.3679,204400.0
2011-08-05 14:00:00,73.73,73.79,73.13,73.13,215600.0,56.3909,56.4368,55.932,55.932,215600.0
2011-08-05 14:10:00,73.13,73.41,72.99,73.23,136000.0,55.932,56.1461,55.8249,56.0085,136000.0
2011-08-05 14:20:00,73.26,73.48,73.12,73.35,113700.0,56.0314,56.1997,55.9243,56.1002,113700.0
2011-08-05 14:30:00,73.31,73.59,73.1,73.57,147600.0,56.0696,56.2838,55.909,56.2685,147600.0
2011-08-05 14:40:00,73.58,73.58,73.11,73.19,161800.0,56.2762,56.2762,55.9167,55.9779,161800.0
2011-08-05 14:50:00,73.17,73.26,72.91,73.07,244400.0,55.9626,56.0314,55.7637,55.8861,244400.0
2011-08-05 15:00:00,73.08,73.26,71.96,72.13,198500.0,55.8937,56.0314,55.0371,55.1671,198500.0
2011-08-05 15:10:00,72.16,72.78,72.04,72.33,153400.0,55.1901,55.6643,55.0983,55.3201,153400.0
2011-08-05 15:20:00,72.32,72.75,72.07,72.07,159800.0,55.3125,55.6413,55.1213,55.1213,159800.0
2011-08-05 15:30:00,72.07,72.91,72.07,72.87,227900.0,55.1213,55.7637,55.1213,55.7331,227900.0
2011-08-05 15:40:00,72.87,73.02,72.43,72.53,268900.0,55.7331,55.8478,55.3966,55.4731,268900.0
2011-08-05 15:50:00,72.53,72.79,72.34,72.6,327000.0,55.4731,55.6719,55.3278,55.5266,327000.0
2011-08-08 09:30:00,69.26,70.19,68.51,70.09,594700.0,52.9721,53.6834,52.3985,53.6069,594700.0
2011-08-08 09:40:00,70.1,70.74,69.82,69.85,240100.0,53.6145,54.104,53.4004,53.4233,240100.0
2011-08-08 09:50:00,69.84,70.55,69.46,70.48,281200.0,53.4157,53.9587,53.1251,53.9052,281200.0
2011-08-08 10:00:00,70.44,70.61,69.56,69.83,236200.0,53.8746,54.0046,53.2015,53.408,236200.0
2011-08-08 10:10:00,69.79,69.83,68.98,69.1,181200.0,53.3774,53.408,52.7579,52.8497,181200.0
2011-08-08 10:20:00,69.1,69.17,68.23,68.42,271600.0,52.8497,52.9033,52.1843,52.3296,271600.0
2011-08-08 10:30:00,68.44,68.71,67.52,68.15,432200.0,52.3449,52.5514,51.6413,52.1231,432200.0
2011-08-08 10:40:00,68.21,68.96,68.06,68.94,295000.0,52.169,52.7426,52.0543,52.7273,295000.0
2011-08-08 10:50:00,69.0,69.02,68.3,68.4,186500.0,52.7732,52.7885,52.2379,52.3143,186500.0
2011-08-08 11:00:00,68.4,69.59,68.22,69.52,188200.0,52.3143,53.2245,52.1767,53.1709,188200.0
2011-08-08 11:10:00,69.55,69.97,69.35,69.7,204700.0,53.1939,53.5151,53.0409,53.3086,204700.0
2011-08-08 11:20:00,69.67,69.69,69.23,69.32,104500.0,53.2857,53.301,52.9491,53.018,104500.0
2011-08-08 11:30:00,69.33,69.33,69.01,69.29,135200.0,53.0256,53.0256,52.7809,52.995,135200.0
2011-08-08 11:40:00,69.26,69.64,69.1,69.62,120300.0,52.9721,53.2627,52.8497,53.2474,120300.0
2011-08-08 11:50:00,69.63,69.73,69.37,69.47,117200.0,53.2551,53.3316,53.0562,53.1327,117200.0
2011-08-08 12:00:00,69.44,69.49,68.96,69.3,147100.0,53.1098,53.148,52.7426,53.0027,147100.0
2011-08-08 12:10:00,69.26,69.52,68.86,68.88,128800.0,52.9721,53.1709,52.6662,52.6815,128800.0
2011-08-08 12:20:00,68.87,69.32,68.75,68.99,100900.0,52.6738,53.018,52.582,52.7656,100900.0
2011-08-08 12:30:00,69.02,69.21,68.82,68.86,103600.0,52.7885,52.9338,52.6356,52.6662,103600.0
2011-08-08 12:40:00,68.84,69.37,68.8,69.37,104200.0,52.6509,53.0562,52.6203,53.0562,104200.0
2011-08-08 12:50:00,69.35,69.49,69.0,69.02,100200.0,53.0409,53.148,52.7732,52.7885,100200.0
2011-08-08 13:00:00,69.01,69.35,69.01,69.07,75900.0,52.7809,53.0409,52.7809,52.8268,75900.0
2011-08-08 13:10:00,69.06,69.15,68.6,68.89,122900.0,52.8191,52.888,52.4673,52.6891,122900.0
2011-08-08 13:20:00,68.9,69.24,68.8,69.07,96100.0,52.6968,52.9568,52.6203,52.8268,96100.0
2011-08-08 13:30:00,69.07,69.11,68.6,68.64,139000.0,52.8268,52.8574,52.4673,52.4979,139000.0
2011-08-08 13:40:00,68.65,68.7,68.15,68.34,147100.0,52.5055,52.5438,52.1231,52.2684,147100.0
2011-08-08 13:50:00,68.35,68.78,68.0,68.06,160700.0,52.2761,52.605,52.0084,52.0543,160700.0
2011-08-08 14:00:00,68.04,68.62,67.95,68.14,186800.0,52.039,52.4826,51.9702,52.1155,186800.0
2011-08-08 14:10:00,68.14,68.43,67.52,67.82,226900.0,52.1155,52.3373,51.6413,51.8707,226900.0
2011-08-08 14:20:00,67.83,67.93,66.81,67.55,326300.0,51.8784,51.9549,51.0983,51.6642,326300.0
2011-08-08 14:30:00,67.55,68.58,67.47,67.96,370800.0,51.6642,52.452,51.603,51.9778,370800.0
2011-08-08 14:40:00,68.01,68.27,67.57,67.65,146200.0,52.0161,52.2149,51.6795,51.7407,146200.0
2011-08-08 14:50:00,67.69,68.1,67.55,67.76,173600.0,51.7713,52.0849,51.6642,51.8248,173600.0
2011-08-08 15:00:00,67.76,68.51,67.73,68.44,194900.0,51.8248,52.3985,51.8019,52.3449,194900.0
2011-08-08 15:10:00,68.44,69.26,68.14,69.0,283900.0,52.3449,52.9721,52.1155,52.7732,283900.0
2011-08-08 15:20:00,68.99,69.14,68.4,68.5,236500.0,52.7656,52.8803,52.3143,52.3908,236500.0
2011-08-08 15:30:00,68.5,68.63,68.01,68.1,259300.0,52.3908,52.4902,52.0161,52.0849,259300.0
2011-08-08 15:40:00,68.12,68.26,67.0,67.28,389200.0,52.1002,52.2073,51.2436,51.4577,389200.0
2011-08-08 15:50:00,67.28,67.68,67.05,67.06,555800.0,51.4577,51.7637,51.2818,51.2895,555800.0
2011-08-09 09:30:00,69.14,69.52,68.19,68.5,430900.0,52.8803,53.1709,52.1537,52.3908,430900.0
2011-08-09 09:40:00,68.47,68.48,67.32,68.01,304800.0,52.3679,52.3755,51.4883,52.0161,304800.0
2011-08-09 09:50:00,67.99,68.74,67.99,68.65,316600.0,52.0008,52.5744,52.0008,52.5055,316600.0
2011-08-09 10:00:00,68.66,69.2,68.48,68.67,407000.0,52.5132,52.9262,52.3755,52.5208,407000.0
2011-08-09 10:10:00,68.65,69.07,68.49,68.9,204100.0,52.5055,52.8268,52.3832,52.6968,204100.0
2011-08-09 10:20:00,68.91,69.57,68.55,69.56,294800.0,52.7044,53.2092,52.4291,53.2015,294800.0
2011-08-09 10:30:00,69.54,69.86,69.36,69.55,313100.0,53.1862,53.431,53.0486,53.1939,313100.0
2011-08-09 10:40:00,69.55,69.74,69.22,69.64,213600.0,53.1939,53.3392,52.9415,53.2627,213600.0
2011-08-09 10:50:00,69.65,69.94,69.53,69.69,208300.0,53.2704,53.4922,53.1786,53.301,208300.0
2011-08-09 11:00:00,69.68,69.69,68.95,69.17,190000.0,53.2933,53.301,52.735,52.9033,190000.0
2011-08-09 11:10:00,69.19,69.32,68.84,69.3,173800.0,52.9186,53.018,52.6509,53.0027,173800.0
2011-08-09 11:20:00,69.3,69.82,69.25,69.81,125100.0,53.0027,53.4004,52.9644,53.3927,125100.0
2011-08-09 11:30:00,69.8,69.89,69.5,69.6,179600.0,53.3851,53.4539,53.1556,53.2321,179600.0
2011-08-09 11:40:00,69.59,69.81,69.42,69.65,106600.0,53.2245,53.3927,53.0945,53.2704,106600.0
2011-08-09 11:50:00,69.66,70.37,69.61,70.18,147700.0,53.278,53.821,53.2398,53.6757,147700.0
2011-08-09 12:00:00,70.17,70.44,69.94,70.17,157000.0,53.6681,53.8746,53.4922,53.6681,157000.0
2011-08-09 12:10:00,70.17,70.19,69.9,70.0,113100.0,53.6681,53.6834,53.4616,53.5381,113100.0
2011-08-09 12:20:00,69.97,70.06,69.62,69.69,132000.0,53.5151,53.584,53.2474,53.301,132000.0
2011-08-09 12:30:00,69.67,69.86,69.56,69.63,113600.0,53.2857,53.431,53.2015,53.2551,113600.0
2011-08-09 12:40:00,69.61,69.69,69.41,69.45,76900.0,53.2398,53.301,53.0868,53.1174,76900.0
2011-08-09 12:50:00,69.42,69.55,69.06,69.12,93800.0,53.0945,53.1939,52.8191,52.865,93800.0
2011-08-09 13:00:00,69.11,69.36,68.91,69.33,119900.0,52.8574,53.0486,52.7044,53.0256,119900.0
2011-08-09 13:10:00,69.32,69.49,69.27,69.27,80200.0,53.018,53.148,52.9797,52.9797,80200.0
2011-08-09 13:20:00,69.27,69.32,69.12,69.13,103900.0,52.9797,53.018,52.865,52.8727,103900.0
2011-08-09 13:30:00,69.13,69.26,68.87,68.91,108500.0,52.8727,52.9721,52.6738,52.7044,108500.0
2011-08-09 13:40:00,68.9,68.93,68.5,68.62,163900.0,52.6968,52.7197,52.3908,52.4826,163900.0
2011-08-09 13:50:00,68.64,68.74,68.04,68.45,193200.0,52.4979,52.5744,52.039,52.3526,193200.0
2011-08-09 14:00:00,68.44,68.69,68.25,68.41,164700.0,52.3449,52.5361,52.1996,52.322,164700.0
2011-08-09 14:10:00,68.42,69.25,68.19,68.45,141000.0,52.3296,52.9644,52.1537,52.3526,141000.0
2011-08-09 14:20:00,68.37,68.68,67.09,68.08,366500.0,52.2914,52.5285,51.3124,52.0696,366500.0
2011-08-09 14:30:00,68.08,68.11,67.11,67.18,195900.0,52.0696,52.0925,51.3277,51.3812,195900.0
2011-08-09 14:40:00,67.14,67.35,66.06,67.02,388600.0,51.3507,51.5113,50.5246,51.2589,388600.0
2011-08-09 14:50:00,67.0,68.01,66.97,67.25,203600.0,51.2436,52.0161,51.2206,51.4348,203600.0
2011-08-09 15:00:00,67.2,67.92,66.89,67.7,175500.0,51.3965,51.9472,51.1594,51.779,175500.0
2011-08-09 15:10:00,67.69,69.17,67.67,68.88,258800.0,51.7713,52.9033,51.756,52.6815,258800.0
2011-08-09 15:20:00,68.83,69.19,68.4,69.14,153800.0,52.6432,52.9186,52.3143,52.8803,153800.0
2011-08-09 15:30:00,69.15,69.19,68.47,68.97,202800.0,52.888,52.9186,52.3679,52.7503,202800.0
2011-08-09 15:40:00,68.99,70.17,68.9,70.01,377800.0,52.7656,53.6681,52.6968,53.5457,377800.0
2011-08-09 15:50:00,69.98,70.93,69.83,70.9,504900.0,53.5228,54.2494,53.408,54.2264,504900.0
2011-08-10 09:30:00,69.5,69.6,68.25,68.9,286100.0,53.1556,53.2321,52.1996,52.6968,286100.0
2011-08-10 09:40:00,68.91,69.86,68.68,69.09,265600.0,52.7044,53.431,52.5285,52.8421,265600.0
2011-08-10 09:50:00,69.13,69.32,68.25,68.65,182300.0,52.8727,53.018,52.1996,52.5055,182300.0
2011-08-10 10:00:00,68.51,69.11,68.13,68.5,180800.0,52.3985,52.8574,52.1078,52.3908,180800.0
2011-08-10 10:10:00,68.5,68.59,67.9,68.23,160400.0,52.3908,52.4597,51.9319,52.1843,160400.0
2011-08-10 10:20:00,68.19,68.42,67.7,68.19,149400.0,52.1537,52.3296,51.779,52.1537,149400.0
2011-08-10 10:30:00,68.18,69.32,68.06,68.56,197200.0,52.1461,53.018,52.0543,52.4367,197200.0
2011-08-10 10:40:00,68.58,69.04,68.02,68.29,156300.0,52.452,52.8038,52.0237,52.2302,156300.0
2011-08-10 10:50:00,68.29,68.53,67.8,68.26,120000.0,52.2302,52.4138,51.8554,52.2073,120000.0
2011-08-10 11:00:00,68.28,68.28,67.58,68.01,129800.0,52.2226,52.2226,51.6872,52.0161,129800.0
2011-08-10 11:10:00,67.97,68.49,67.91,68.08,103900.0,51.9855,52.3832,51.9396,52.0696,103900.0
2011-08-10 11:20:00,68.04,68.19,67.92,68.01,212100.0,52.039,52.1537,51.9472,52.0161,212100.0
2011-08-10 11:30:00,68.01,68.36,67.92,68.05,131700.0,52.0161,52.2837,51.9472,52.0466,131700.0
2011-08-10 11:40:00,68.08,68.66,67.97,68.15,83000.0,52.0696,52.5132,51.9855,52.1231,83000.0
2011-08-10 11:50:00,68.21,68.97,68.21,68.75,102700.0,52.169,52.7503,52.169,52.582,102700.0
2011-08-10 12:00:00,68.74,69.25,68.5,68.99,119100.0,52.5744,52.9644,52.3908,52.7656,119100.0
2011-08-10 12:10:00,68.98,69.17,68.73,69.11,68100.0,52.7579,52.9033,52.5667,52.8574,68100.0
2011-08-10 12:20:00,69.14,69.14,68.52,68.57,98300.0,52.8803,52.8803,52.4061,52.4444,98300.0
2011-08-10 12:30:00,68.53,68.8,68.26,68.37,93300.0,52.4138,52.6203,52.2073,52.2914,93300.0
2011-08-10 12:40:00,68.4,68.86,68.27,68.68,76800.0,52.3143,52.6662,52.2149,52.5285,76800.0
2011-08-10 12:50:00,68.69,69.22,68.64,69.18,52800.0,52.5361,52.9415,52.4979,52.9109,52800.0
2011-08-10 13:00:00,69.12,69.26,68.86,69.08,72800.0,52.865,52.9721,52.6662,52.8344,72800.0
2011-08-10 13:10:00,69.09,69.31,68.83,68.89,104300.0,52.8421,53.0103,52.6432,52.6891,104300.0
2011-08-10 13:20:00,68.84,69.18,68.56,68.99,91000.0,52.6509,52.9109,52.4367,52.7656,91000.0
2011-08-10 13:30:00,68.99,69.2,68.76,68.9,73100.0,52.7656,52.9262,52.5897,52.6968,73100.0
2011-08-10 13:40:00,68.92,69.48,68.73,69.3,94700.0,52.712,53.1404,52.5667,53.0027,94700.0
2011-08-10 13:50:00,69.23,69.79,69.21,69.67,136700.0,52.9491,53.3774,52.9338,53.2857,136700.0
2011-08-10 14:00:00,69.65,70.17,69.41,70.04,172900.0,53.2704,53.6681,53.0868,53.5687,172900.0
2011-08-10 14:10:00,70.05,70.53,69.74,69.96,198300.0,53.5763,53.9434,53.3392,53.5075,198300.0
2011-08-10 14:20:00,69.97,70.24,69.84,69.97,124500.0,53.5151,53.7216,53.4157,53.5151,124500.0
2011-08-10 14:30:00,69.94,70.14,69.63,69.7,121000.0,53.4922,53.6451,53.2551,53.3086,121000.0
2011-08-10 14:40:00,69.69,70.23,69.67,70.02,181100.0,53.301,53.714,53.2857,53.5534,181100.0
2011-08-10 14:50:00,69.99,70.0,69.32,69.35,181600.0,53.5304,53.5381,53.018,53.0409,181600.0
2011-08-10 15:00:00,69.35,69.59,69.05,69.17,292300.0,53.0409,53.2245,52.8115,52.9033,292300.0
2011-08-10 15:10:00,69.16,69.35,68.87,69.1,285000.0,52.8956,53.0409,52.6738,52.8497,285000.0
2011-08-10 15:20:00,69.1,69.56,68.77,68.87,210800.0,52.8497,53.2015,52.5973,52.6738,210800.0
2011-08-10 15:30:00,68.92,69.03,68.5,68.85,263200.0,52.712,52.7962,52.3908,52.6585,263200.0
2011-08-10 15:40:00,68.84,69.22,68.45,68.67,492700.0,52.6509,52.9415,52.3526,52.5208,492700.0
2011-08-10 15:50:00,68.76,68.76,67.79,67.97,608100.0,52.5897,52.5897,51.8478,51.9855,608100.0
2011-08-11 09:30:00,68.78,71.33,68.71,70.52,553200.0,52.605,54.5553,52.5514,53.9358,553200.0
2011-08-11 09:40:00,70.57,70.95,69.76,70.2,368900.0,53.974,54.2647,53.3545,53.691,368900.0
2011-08-11 09:50:00,70.27,70.53,69.78,70.28,371800.0,53.7446,53.9434,53.3698,53.7522,371800.0
2011-08-11 10:00:00,70.33,70.98,70.15,70.69,248700.0,53.7905,54.2876,53.6528,54.0658,248700.0
2011-08-11 10:10:00,70.69,71.24,70.32,71.07,256400.0,54.0658,54.4865,53.7828,54.3564,256400.0
2011-08-11 10:20:00,71.03,71.33,70.52,70.64,218100.0,54.3258,54.5553,53.9358,54.0276,218100.0
2011-08-11 10:30:00,70.64,71.12,70.46,71.09,466300.0,54.0276,54.3947,53.8899,54.3717,466300.0
2011-08-11 10:40:00,71.1,71.98,70.86,71.91,343800.0,54.3794,55.0524,54.1958,54.9989,343800.0
2011-08-11 10:50:00,71.91,72.33,71.69,71.69,352800.0,54.9989,55.3201,54.8306,54.8306,352800.0
2011-08-11 11:00:00,71.68,71.91,71.42,71.66,213200.0,54.823,54.9989,54.6241,54.8077,213200.0
2011-08-11 11:10:00,71.62,71.88,71.55,71.75,168900.0,54.7771,54.9759,54.7235,54.8765,168900.0
2011-08-11 11:20:00,71.78,72.19,71.66,72.09,191500.0,54.8995,55.213,54.8077,55.1366,191500.0
2011-08-11 11:30:00,72.15,72.65,71.8,71.94,330400.0,55.1824,55.5649,54.9148,55.0218,330400.0
2011-08-11 11:40:00,71.97,72.3,71.9,72.11,161800.0,55.0448,55.2972,54.9912,55.1519,161800.0
2011-08-11 11:50:00,72.1,72.55,72.05,72.18,97300.0,55.1442,55.4884,55.106,55.2054,97300.0
2011-08-11 12:00:00,72.23,72.84,72.15,72.64,217300.0,55.2436,55.7102,55.1824,55.5572,217300.0
2011-08-11 12:10:00,72.67,72.97,72.5,72.87,190400.0,55.5802,55.8096,55.4501,55.7331,190400.0
2011-08-11 12:20:00,72.83,72.94,72.54,72.64,154900.0,55.7025,55.7867,55.4807,55.5572,154900.0
2011-08-11 12:30:00,72.64,73.16,72.61,73.07,283600.0,55.5572,55.9549,55.5343,55.8861,283600.0
2011-08-11 12:40:00,73.07,73.75,73.07,73.37,219800.0,55.8861,56.4062,55.8861,56.1155,219800.0
2011-08-11 12:50:00,73.37,74.26,73.33,74.11,288400.0,56.1155,56.7962,56.0849,56.6815,288400.0
2011-08-11 13:00:00,74.1,74.13,73.49,73.58,302200.0,56.6739,56.6968,56.2073,56.2762,302200.0
2011-08-11 13:10:00,73.59,73.85,73.31,73.31,209900.0,56.2838,56.4827,56.0696,56.0696,209900.0
2011-08-11 13:20:00,73.28,73.7,73.13,73.49,147900.0,56.0467,56.3679,55.932,56.2073,147900.0
2011-08-11 13:30:00,73.5,73.53,73.04,73.1,266900.0,56.215,56.2379,55.8631,55.909,266900.0
2011-08-11 13:40:00,73.08,73.23,72.6,72.85,153300.0,55.8937,56.0085,55.5266,55.7178,153300.0
2011-08-11 13:50:00,72.88,73.33,72.72,73.31,125900.0,55.7408,56.0849,55.6184,56.0696,125900.0
2011-08-11 14:00:00,73.32,73.4,73.12,73.37,134300.0,56.0773,56.1385,55.9243,56.1155,134300.0
2011-08-11 14:10:00,73.37,73.93,73.37,73.76,174100.0,56.1155,56.5438,56.1155,56.4138,174100.0
2011-08-11 14:20:00,73.74,74.07,73.71,73.82,169200.0,56.3985,56.6509,56.3756,56.4597,169200.0
2011-08-11 14:30:00,73.82,73.85,73.13,73.35,191400.0,56.4597,56.4827,55.932,56.1002,191400.0
2011-08-11 14:40:00,73.32,73.35,72.97,73.09,166100.0,56.0773,56.1002,55.8096,55.9014,166100.0
2011-08-11 14:50:00,73.06,73.76,73.0,73.61,171000.0,55.8784,56.4138,55.8326,56.2991,171000.0
2011-08-11 15:00:00,73.61,74.05,73.54,73.75,211100.0,56.2991,56.6356,56.2456,56.4062,211100.0
2011-08-11 15:10:00,73.78,74.03,73.7,73.93,238000.0,56.4291,56.6203,56.3679,56.5438,238000.0
2011-08-11 15:20:00,73.91,74.1,73.63,73.77,311800.0,56.5285,56.6739,56.3144,56.4215,311800.0
2011-08-11 15:30:00,73.78,74.22,73.72,74.11,287500.0,56.4291,56.7656,56.3832,56.6815,287500.0
2011-08-11 15:40:00,74.11,74.57,73.95,74.01,458100.0,56.6815,57.0333,56.5591,56.605,458100.0
2011-08-11 15:50:00,74.02,74.06,73.38,73.43,635100.0,56.6127,56.6433,56.1232,56.1614,635100.0
2011-08-12 09:30:00,75.69,75.69,74.5,74.66,420300.0,57.8899,57.8899,56.9798,57.1022,420300.0
2011-08-12 09:40:00,74.7,75.26,74.32,75.15,216800.0,57.1328,57.5611,56.8421,57.4769,216800.0
2011-08-12 09:50:00,75.17,75.17,74.03,74.53,244800.0,57.4922,57.4922,56.6203,57.0027,244800.0
2011-08-12 10:00:00,74.56,74.61,73.88,74.23,208500.0,57.0257,57.0639,56.5056,56.7733,208500.0
2011-08-12 10:10:00,74.21,75.04,73.91,74.91,179600.0,56.758,57.3928,56.5285,57.2934,179600.0
2011-08-12 10:20:00,74.94,75.25,74.67,75.08,109600.0,57.3163,57.5534,57.1098,57.4234,109600.0
2011-08-12 10:30:00,75.07,75.57,75.07,75.44,235400.0,57.4157,57.7982,57.4157,57.6987,235400.0
2011-08-12 10:40:00,75.46,75.46,74.47,74.51,218800.0,57.714,57.714,56.9569,56.9874,218800.0
2011-08-12 10:50:00,74.51,74.71,74.3,74.58,203100.0,56.9874,57.1404,56.8268,57.041,203100.0
2011-08-12 11:00:00,74.58,74.7,74.24,74.49,139000.0,57.041,57.1328,56.7809,56.9721,139000.0
2011-08-12 11:10:00,74.49,74.92,74.46,74.83,121000.0,56.9721,57.301,56.9492,57.2322,121000.0
2011-08-12 11:20:00,74.8,75.03,74.46,74.91,160100.0,57.2092,57.3852,56.9492,57.2934,160100.0
2011-08-12 11:30:00,74.9,75.35,74.78,75.21,143500.0,57.2857,57.6299,57.1939,57.5228,143500.0
2011-08-12 11:40:00,75.17,75.68,75.17,75.53,158200.0,57.4922,57.8823,57.4922,57.7676,158200.0
2011-08-12 11:50:00,75.59,75.92,75.41,75.49,172300.0,57.8135,58.0659,57.6758,57.737,172300.0
2011-08-12 12:00:00,75.49,75.62,75.06,75.06,144700.0,57.737,57.8364,57.4081,57.4081,144700.0
2011-08-12 12:10:00,75.05,75.3,74.9,75.22,92500.0,57.4005,57.5917,57.2857,57.5305,92500.0
2011-08-12 12:20:00,75.2,75.52,75.14,75.5,73100.0,57.5152,57.7599,57.4693,57.7446,73100.0
2011-08-12 12:30:00,75.48,75.55,75.0,75.01,99600.0,57.7293,57.7829,57.3622,57.3699,99600.0
2011-08-12 12:40:00,75.06,75.25,74.84,74.85,74500.0,57.4081,57.5534,57.2398,57.2475,74500.0
2011-08-12 12:50:00,74.84,75.05,74.8,74.99,81600.0,57.2398,57.4005,57.2092,57.3546,81600.0
2011-08-12 13:00:00,75.02,75.15,74.84,74.85,65400.0,57.3775,57.4769,57.2398,57.2475,65400.0
2011-08-12 13:10:00,74.84,75.09,74.75,75.09,103800.0,57.2398,57.431,57.171,57.431,103800.0
2011-08-12 13:20:00,75.1,75.18,74.9,75.11,70100.0,57.4387,57.4999,57.2857,57.4463,70100.0
2011-08-12 13:30:00,75.11,75.29,74.99,75.23,82300.0,57.4463,57.584,57.3546,57.5381,82300.0
2011-08-12 13:40:00,75.24,75.56,75.23,75.42,74700.0,57.5458,57.7905,57.5381,57.6834,74700.0
2011-08-12 13:50:00,75.42,75.52,75.25,75.35,52800.0,57.6834,57.7599,57.5534,57.6299,52800.0
2011-08-12 14:00:00,75.34,75.51,75.34,75.5,58500.0,57.6223,57.7523,57.6223,57.7446,58500.0
2011-08-12 14:10:00,75.49,75.5,74.87,75.08,123000.0,57.737,57.7446,57.2628,57.4234,123000.0
2011-08-12 14:20:00,75.07,75.08,74.65,74.86,101100.0,57.4157,57.4234,57.0945,57.2551,101100.0
2011-08-12 14:30:00,74.86,74.9,74.47,74.53,112500.0,57.2551,57.2857,56.9569,57.0027,112500.0
2011-08-12 14:40:00,74.51,75.0,74.46,74.9,99300.0,56.9874,57.3622,56.9492,57.2857,99300.0
2011-08-12 14:50:00,74.89,74.96,74.66,74.86,114900.0,57.2781,57.3316,57.1022,57.2551,114900.0
2011-08-12 15:00:00,74.86,75.1,74.75,74.75,160200.0,57.2551,57.4387,57.171,57.171,160200.0
2011-08-12 15:10:00,74.76,74.93,74.68,74.78,89800.0,57.1787,57.3087,57.1175,57.1939,89800.0
2011-08-12 15:20:00,74.78,75.05,74.77,74.85,109900.0,57.1939,57.4005,57.1863,57.2475,109900.0
2011-08-12 15:30:00,74.87,74.93,74.46,74.88,173100.0,57.2628,57.3087,56.9492,57.2704,173100.0
2011-08-12 15:40:00,74.87,74.99,74.7,74.86,200700.0,57.2628,57.3546,57.1328,57.2551,200700.0
2011-08-12 15:50:00,74.87,74.97,74.77,74.92,236000.0,57.2628,57.3393,57.1863,57.301,236000.0
2011-08-15 09:30:00,75.78,76.43,75.66,76.19,237900.0,57.9588,58.4559,57.867,58.2724,237900.0
2011-08-15 09:40:00,76.24,76.5,75.98,76.38,149900.0,58.3106,58.5095,58.1117,58.4177,149900.0
2011-08-15 09:50:00,76.38,76.47,75.75,75.83,106900.0,58.4177,58.4865,57.9358,57.997,106900.0
2011-08-15 10:00:00,75.86,76.0,75.49,75.79,211300.0,58.02,58.127,57.737,57.9664,211300.0
2011-08-15 10:10:00,75.81,76.28,75.79,76.26,109800.0,57.9817,58.3412,57.9664,58.3259,109800.0
2011-08-15 10:20:00,76.29,76.44,76.1,76.43,114700.0,58.3488,58.4636,58.2035,58.4559,114700.0
2011-08-15 10:30:00,76.44,76.6,76.31,76.44,153000.0,58.4636,58.5859,58.3641,58.4636,153000.0
2011-08-15 10:40:00,76.43,76.47,76.14,76.21,125900.0,58.4559,58.4865,58.2341,58.2877,125900.0
2011-08-15 10:50:00,76.24,76.25,75.7,75.76,182900.0,58.3106,58.3182,57.8976,57.9435,182900.0
2011-08-15 11:00:00,75.78,76.09,75.77,75.96,134300.0,57.9588,58.1959,57.9511,58.0964,134300.0
2011-08-15 11:10:00,75.96,76.0,75.56,75.59,134600.0,58.0964,58.127,57.7905,57.8135,134600.0
2011-08-15 11:20:00,75.58,75.8,75.43,75.7,183300.0,57.8058,57.9741,57.6911,57.8976,183300.0
2011-08-15 11:30:00,75.72,75.77,75.37,75.56,193900.0,57.9129,57.9511,57.6452,57.7905,193900.0
2011-08-15 11:40:00,75.56,76.04,75.55,75.97,134500.0,57.7905,58.1576,57.7829,58.1041,134500.0
2011-08-15 11:50:00,75.97,76.15,75.8,75.9,110500.0,58.1041,58.2418,57.9741,58.0506,110500.0
2011-08-15 12:00:00,75.91,76.2,75.73,75.77,125000.0,58.0582,58.28,57.9205,57.9511,125000.0
2011-08-15 12:10:00,75.8,75.97,75.77,75.93,49500.0,57.9741,58.1041,57.9511,58.0735,49500.0
2011-08-15 12:20:00,75.93,76.0,75.82,75.86,65200.0,58.0735,58.127,57.9894,58.02,65200.0
2011-08-15 12:30:00,75.83,75.88,75.65,75.83,49400.0,57.997,58.0353,57.8593,57.997,49400.0
2011-08-15 12:40:00,75.84,75.98,75.84,75.91,82600.0,58.0047,58.1117,58.0047,58.0582,82600.0
2011-08-15 12:50:00,75.93,76.16,75.93,76.01,109700.0,58.0735,58.2494,58.0735,58.1347,109700.0
2011-08-15 13:00:00,76.02,76.2,75.97,76.16,59900.0,58.1423,58.28,58.1041,58.2494,59900.0
2011-08-15 13:10:00,76.16,76.16,75.84,75.91,56900.0,58.2494,58.2494,58.0047,58.0582,56900.0
2011-08-15 13:20:00,75.91,76.0,75.85,75.94,51600.0,58.0582,58.127,58.0123,58.0811,51600.0
2011-08-15 13:30:00,75.95,75.98,75.77,75.79,56200.0,58.0888,58.1117,57.9511,57.9664,56200.0
2011-08-15 13:40:00,75.78,75.91,75.7,75.72,52000.0,57.9588,58.0582,57.8976,57.9129,52000.0
2011-08-15 13:50:00,75.72,75.88,75.67,75.84,85500.0,57.9129,58.0353,57.8746,58.0047,85500.0
2011-08-15 14:00:00,75.85,76.1,75.82,75.93,53100.0,58.0123,58.2035,57.9894,58.0735,53100.0
2011-08-15 14:10:00,75.95,76.05,75.89,75.96,55900.0,58.0888,58.1653,58.0429,58.0964,55900.0
2011-08-15 14:20:00,75.96,76.23,75.93,76.21,86700.0,58.0964,58.303,58.0735,58.2877,86700.0
2011-08-15 14:30:00,76.21,76.35,76.03,76.11,108600.0,58.2877,58.3947,58.15,58.2112,108600.0
2011-08-15 14:40:00,76.12,76.4,76.11,76.36,78800.0,58.2188,58.433,58.2112,58.4024,78800.0
2011-08-15 14:50:00,76.35,76.44,76.16,76.24,78000.0,58.3947,58.4636,58.2494,58.3106,78000.0
2011-08-15 15:00:00,76.25,76.25,76.02,76.14,90700.0,58.3182,58.3182,58.1423,58.2341,90700.0
2011-08-15 15:10:00,76.13,76.2,76.05,76.19,91400.0,58.2265,58.28,58.1653,58.2724,91400.0
2011-08-15 15:20:00,76.2,76.35,75.98,76.05,93600.0,58.28,58.3947,58.1117,58.1653,93600.0
2011-08-15 15:30:00,76.05,76.23,76.03,76.16,137500.0,58.1653,58.303,58.15,58.2494,137500.0
2011-08-15 15:40:00,76.17,76.46,76.15,76.38,197000.0,58.2571,58.4789,58.2418,58.4177,197000.0
2011-08-15 15:50:00,76.38,76.5,76.3,76.46,203100.0,58.4177,58.5095,58.3565,58.4789,203100.0
2011-08-16 09:30:00,75.67,75.78,75.01,75.52,236300.0,57.8746,57.9588,57.3699,57.7599,236300.0
2011-08-16 09:40:00,75.52,75.67,74.91,74.92,182400.0,57.7599,57.8746,57.2934,57.301,182400.0
2011-08-16 09:50:00,74.92,75.22,74.63,75.01,118700.0,57.301,57.5305,57.0792,57.3699,118700.0
2011-08-16 10:00:00,75.0,75.27,74.76,74.92,147400.0,57.3622,57.5687,57.1787,57.301,147400.0
2011-08-16 10:10:00,74.93,75.18,74.86,75.1,107500.0,57.3087,57.4999,57.2551,57.4387,107500.0
2011-08-16 10:20:00,75.12,75.39,75.12,75.34,118500.0,57.454,57.6605,57.454,57.6223,118500.0
2011-08-16 10:30:00,75.36,75.61,75.22,75.48,126900.0,57.6375,57.8288,57.5305,57.7293,126900.0
2011-08-16 10:40:00,75.46,75.51,75.06,75.29,128800.0,57.714,57.7523,57.4081,57.584,128800.0
2011-08-16 10:50:00,75.32,75.47,75.15,75.36,74500.0,57.607,57.7217,57.4769,57.6375,74500.0
2011-08-16 11:00:00,75.32,75.36,75.06,75.09,65300.0,57.607,57.6375,57.4081,57.431,65300.0
2011-08-16 11:10:00,75.1,75.31,75.0,75.09,85800.0,57.4387,57.5993,57.3622,57.431,85800.0
2011-08-16 11:20:00,75.09,75.21,74.86,75.06,92100.0,57.431,57.5228,57.2551,57.4081,92100.0
2011-08-16 11:30:00,75.11,75.23,74.96,75.2,39300.0,57.4463,57.5381,57.3316,57.5152,39300.0
2011-08-16 11:40:00,75.22,75.55,75.22,75.37,76400.0,57.5305,57.7829,57.5305,57.6452,76400.0
2011-08-16 11:50:00,75.36,75.43,75.11,75.2,80400.0,57.6375,57.6911,57.4463,57.5152,80400.0
2011-08-16 12:00:00,75.22,75.68,75.11,75.68,78500.0,57.5305,57.8823,57.4463,57.8823,78500.0
2011-08-16 12:10:00,75.69,75.83,74.96,75.18,150000.0,57.8899,57.997,57.3316,57.4999,150000.0
2011-08-16 12:20:00,75.18,75.45,74.74,74.8,126700.0,57.4999,57.7064,57.1634,57.2092,126700.0
2011-08-16 12:30:00,74.8,75.0,74.6,75.0,95000.0,57.2092,57.3622,57.0563,57.3622,95000.0
2011-08-16 12:40:00,74.93,75.12,74.73,74.76,86800.0,57.3087,57.454,57.1557,57.1787,86800.0
2011-08-16 12:50:00,74.79,74.96,74.6,74.69,65000.0,57.2016,57.3316,57.0563,57.1251,65000.0
2011-08-16 13:00:00,74.7,74.7,74.23,74.5,201600.0,57.1328,57.1328,56.7733,56.9798,201600.0
2011-08-16 13:10:00,74.47,74.72,74.45,74.6,107000.0,56.9569,57.1481,56.9416,57.0563,107000.0
2011-08-16 13:20:00,74.6,74.86,74.41,74.62,53900.0,57.0563,57.2551,56.911,57.0716,53900.0
2011-08-16 13:30:00,74.6,74.94,74.55,74.83,64900.0,57.0563,57.3163,57.018,57.2322,64900.0
2011-08-16 13:40:00,74.84,74.99,74.71,74.94,52700.0,57.2398,57.3546,57.1404,57.3163,52700.0
2011-08-16 13:50:00,74.91,75.35,74.91,75.21,93900.0,57.2934,57.6299,57.2934,57.5228,93900.0
2011-08-16 14:00:00,75.21,75.59,75.19,75.55,108400.0,57.5228,57.8135,57.5075,57.7829,108400.0
2011-08-16 14:10:00,75.56,75.89,75.45,75.6,110700.0,57.7905,58.0429,57.7064,57.8211,110700.0
2011-08-16 14:20:00,75.62,75.7,75.14,75.28,127800.0,57.8364,57.8976,57.4693,57.5764,127800.0
2011-08-16 14:30:00,75.27,75.36,74.98,75.1,74600.0,57.5687,57.6375,57.3469,57.4387,74600.0
2011-08-16 14:40:00,75.09,75.42,75.05,75.32,97500.0,57.431,57.6834,57.4005,57.607,97500.0
2011-08-16 14:50:00,75.31,75.36,74.82,74.88,99100.0,57.5993,57.6375,57.2245,57.2704,99100.0
2011-08-16 15:00:00,74.9,75.33,74.87,75.29,81200.0,57.2857,57.6146,57.2628,57.584,81200.0
2011-08-16 15:10:00,75.3,75.47,75.11,75.47,76300.0,57.5917,57.7217,57.4463,57.7217,76300.0
2011-08-16 15:20:00,75.43,75.66,75.28,75.6,116800.0,57.6911,57.867,57.5764,57.8211,116800.0
2011-08-16 15:30:00,75.59,75.6,75.39,75.52,131600.0,57.8135,57.8211,57.6605,57.7599,131600.0
2011-08-16 15:40:00,75.51,75.82,75.34,75.37,262100.0,57.7523,57.9894,57.6223,57.6452,262100.0
2011-08-16 15:50:00,75.39,75.42,75.09,75.18,311600.0,57.6605,57.6834,57.431,57.4999,311600.0
2011-08-17 09:30:00,73.33,74.4,73.0,73.89,1019800.0,56.0849,56.9033,55.8326,56.5132,1019800.0
2011-08-17 09:40:00,73.89,74.24,73.52,73.75,622400.0,56.5132,56.7809,56.2303,56.4062,622400.0
2011-08-17 09:50:00,73.74,74.27,73.3,74.02,657900.0,56.3985,56.8039,56.062,56.6127,657900.0
2011-08-17 10:00:00,74.0,74.79,73.93,74.7,455200.0,56.5974,57.2016,56.5438,57.1328,455200.0
2011-08-17 10:10:00,74.72,75.16,74.41,74.99,559500.0,57.1481,57.4846,56.911,57.3546,559500.0
2011-08-17 10:20:00,74.98,75.49,74.6,75.44,422200.0,57.3469,57.737,57.0563,57.6987,422200.0
2011-08-17 10:30:00,75.43,75.44,74.83,74.99,321900.0,57.6911,57.6987,57.2322,57.3546,321900.0
2011-08-17 10:40:00,74.98,75.37,74.8,75.32,320200.0,57.3469,57.6452,57.2092,57.607,320200.0
2011-08-17 10:50:00,75.32,75.49,74.55,74.55,371000.0,57.607,57.737,57.018,57.018,371000.0
2011-08-17 11:00:00,74.58,75.0,74.35,74.8,403200.0,57.041,57.3622,56.8651,57.2092,403200.0
2011-08-17 11:10:00,74.77,74.93,74.57,74.66,270300.0,57.1863,57.3087,57.0333,57.1022,270300.0
2011-08-17 11:20:00,74.64,74.75,74.6,74.71,154700.0,57.0869,57.171,57.0563,57.1404,154700.0
2011-08-17 11:30:00,74.72,74.89,74.55,74.75,224200.0,57.1481,57.2781,57.018,57.171,224200.0
2011-08-17 11:40:00,74.74,74.82,74.5,74.74,313900.0,57.1634,57.2245,56.9798,57.1634,313900.0
2011-08-17 11:50:00,74.73,75.06,74.21,74.69,344000.0,57.1557,57.4081,56.758,57.1251,344000.0
2011-08-17 12:00:00,74.67,74.73,74.05,74.08,283000.0,57.1098,57.1557,56.6356,56.6586,283000.0
2011-08-17 12:10:00,74.07,74.45,74.0,74.09,182400.0,56.6509,56.9416,56.5974,56.6662,182400.0
2011-08-17 12:20:00,74.1,74.38,74.08,74.31,151000.0,56.6739,56.888,56.6586,56.8345,151000.0
2011-08-17 12:30:00,74.3,74.53,74.21,74.26,156700.0,56.8268,57.0027,56.758,56.7962,156700.0
2011-08-17 12:40:00,74.3,74.42,74.16,74.34,87400.0,56.8268,56.9186,56.7198,56.8574,87400.0
2011-08-17 12:50:00,74.33,74.4,73.93,74.2,128600.0,56.8498,56.9033,56.5438,56.7503,128600.0
2011-08-17 13:00:00,74.18,74.45,73.96,74.45,122600.0,56.735,56.9416,56.5668,56.9416,122600.0
2011-08-17 13:10:00,74.43,74.45,74.12,74.21,66400.0,56.9263,56.9416,56.6892,56.758,66400.0
2011-08-17 13:20:00,74.24,74.29,73.7,73.88,138300.0,56.7809,56.8192,56.3679,56.5056,138300.0
2011-08-17 13:30:00,73.9,74.02,73.75,73.9,75900.0,56.5209,56.6127,56.4062,56.5209,75900.0
2011-08-17 13:40:00,73.9,74.14,73.7,74.07,126300.0,56.5209,56.7045,56.3679,56.6509,126300.0
2011-08-17 13:50:00,74.05,74.21,73.85,73.93,85600.0,56.6356,56.758,56.4827,56.5438,85600.0
2011-08-17 14:00:00,73.93,74.12,73.9,73.98,93900.0,56.5438,56.6892,56.5209,56.5821,93900.0
2011-08-17 14:10:00,73.99,74.06,73.77,73.96,164600.0,56.5897,56.6433,56.4215,56.5668,164600.0
2011-08-17 14:20:00,73.97,74.08,73.81,73.85,148800.0,56.5744,56.6586,56.4521,56.4827,148800.0
2011-08-17 14:30:00,73.85,73.96,73.33,73.47,259800.0,56.4827,56.5668,56.0849,56.192,259800.0
2011-08-17 14:40:00,73.46,73.52,73.19,73.45,285100.0,56.1844,56.2303,55.9779,56.1767,285100.0
2011-08-17 14:50:00,73.43,73.57,73.34,73.56,132900.0,56.1614,56.2685,56.0926,56.2609,132900.0
2011-08-17 15:00:00,73.57,73.68,73.44,73.65,133800.0,56.2685,56.3526,56.1691,56.3297,133800.0
2011-08-17 15:10:00,73.63,74.01,73.61,73.99,199200.0,56.3144,56.605,56.2991,56.5897,199200.0
2011-08-17 15:20:00,73.99,74.33,73.86,73.97,275400.0,56.5897,56.8498,56.4903,56.5744,275400.0
2011-08-17 15:30:00,73.98,74.19,73.95,73.97,165400.0,56.5821,56.7427,56.5591,56.5744,165400.0
2011-08-17 15:40:00,73.96,74.2,73.91,74.17,307900.0,56.5668,56.7503,56.5285,56.7274,307900.0
2011-08-17 15:50:00,74.18,74.32,74.09,74.22,485200.0,56.735,56.8421,56.6662,56.7656,485200.0
2011-08-18 09:30:00,71.31,71.32,70.32,70.43,615800.0,54.54,54.5476,53.7828,53.8669,615800.0
2011-08-18 09:40:00,70.47,70.73,70.04,70.61,362600.0,53.8975,54.0964,53.5687,54.0046,362600.0
2011-08-18 09:50:00,70.64,71.27,70.52,70.9,274400.0,54.0276,54.5094,53.9358,54.2264,274400.0
2011-08-18 10:00:00,70.9,70.9,69.0,69.34,594200.0,54.2264,54.2264,52.7732,53.0333,594200.0
2011-08-18 10:10:00,69.32,69.63,68.89,69.54,469400.0,53.018,53.2551,52.6891,53.1862,469400.0
2011-08-18 10:20:00,69.53,69.82,69.3,69.69,235200.0,53.1786,53.4004,53.0027,53.301,235200.0
2011-08-18 10:30:00,69.71,69.72,69.23,69.46,219300.0,53.3163,53.3239,52.9491,53.1251,219300.0
2011-08-18 10:40:00,69.41,69.8,69.23,69.8,197600.0,53.0868,53.3851,52.9491,53.3851,197600.0
2011-08-18 10:50:00,69.82,70.21,69.79,70.09,182500.0,53.4004,53.6987,53.3774,53.6069,182500.0
2011-08-18 11:00:00,70.09,70.09,69.72,69.8,186900.0,53.6069,53.6069,53.3239,53.3851,186900.0
2011-08-18 11:10:00,69.79,70.12,69.57,69.69,148100.0,53.3774,53.6298,53.2092,53.301,148100.0
2011-08-18 11:20:00,69.67,70.07,69.6,70.01,134600.0,53.2857,53.5916,53.2321,53.5457,134600.0
2011-08-18 11:30:00,69.99,70.58,69.9,70.47,188400.0,53.5304,53.9817,53.4616,53.8975,188400.0
2011-08-18 11:40:00,70.48,70.94,70.34,70.87,267000.0,53.9052,54.257,53.7981,54.2035,267000.0
2011-08-18 11:50:00,70.88,70.89,70.55,70.57,182200.0,54.2111,54.2188,53.9587,53.974,182200.0
2011-08-18 12:00:00,70.57,70.63,70.13,70.25,155700.0,53.974,54.0199,53.6375,53.7293,155700.0
2011-08-18 12:10:00,70.24,70.7,70.12,70.55,153900.0,53.7216,54.0734,53.6298,53.9587,153900.0
2011-08-18 12:20:00,70.54,70.63,70.28,70.41,104600.0,53.9511,54.0199,53.7522,53.8516,104600.0
2011-08-18 12:30:00,70.4,70.58,70.3,70.35,83100.0,53.844,53.9817,53.7675,53.8058,83100.0
2011-08-18 12:40:00,70.33,70.43,70.2,70.3,75800.0,53.7905,53.8669,53.691,53.7675,75800.0
2011-08-18 12:50:00,70.3,70.43,70.21,70.41,61500.0,53.7675,53.8669,53.6987,53.8516,61500.0
2011-08-18 13:00:00,70.4,70.56,70.23,70.24,78900.0,53.844,53.9664,53.714,53.7216,78900.0
2011-08-18 13:10:00,70.25,70.36,70.08,70.3,68600.0,53.7293,53.8134,53.5992,53.7675,68600.0
2011-08-18 13:20:00,70.29,70.37,70.21,70.25,63300.0,53.7599,53.821,53.6987,53.7293,63300.0
2011-08-18 13:30:00,70.25,70.4,70.0,70.03,171600.0,53.7293,53.844,53.5381,53.561,171600.0
2011-08-18 13:40:00,70.05,70.34,70.03,70.26,59800.0,53.5763,53.7981,53.561,53.7369,59800.0
2011-08-18 13:50:00,70.27,70.4,70.02,70.17,93000.0,53.7446,53.844,53.5534,53.6681,93000.0
2011-08-18 14:00:00,70.17,70.91,70.17,70.61,254600.0,53.6681,54.2341,53.6681,54.0046,254600.0
2011-08-18 14:10:00,70.6,70.82,70.31,70.82,108400.0,53.997,54.1652,53.7752,54.1652,108400.0
2011-08-18 14:20:00,70.82,70.87,70.57,70.61,70900.0,54.1652,54.2035,53.974,54.0046,70900.0
2011-08-18 14:30:00,70.59,70.62,70.3,70.47,121400.0,53.9893,54.0123,53.7675,53.8975,121400.0
2011-08-18 14:40:00,70.46,70.46,70.04,70.14,101100.0,53.8899,53.8899,53.5687,53.6451,101100.0
2011-08-18 14:50:00,70.15,70.18,69.99,70.03,207600.0,53.6528,53.6757,53.5304,53.561,207600.0
2011-08-18 15:00:00,70.01,70.15,69.8,69.83,241700.0,53.5457,53.6528,53.3851,53.408,241700.0
2011-08-18 15:10:00,69.82,70.03,69.55,69.63,271800.0,53.4004,53.561,53.1939,53.2551,271800.0
2011-08-18 15:20:00,69.64,70.15,69.51,70.1,246600.0,53.2627,53.6528,53.1633,53.6145,246600.0
2011-08-18 15:30:00,70.11,70.16,69.68,69.74,238400.0,53.6222,53.6604,53.2933,53.3392,238400.0
2011-08-18 15:40:00,69.73,69.78,69.28,69.69,448300.0,53.3316,53.3698,52.9874,53.301,448300.0
2011-08-18 15:50:00,69.69,70.36,69.67,70.16,537800.0,53.301,53.8134,53.2857,53.6604,537800.0
2011-08-19 09:30:00,69.18,71.0,69.02,70.84,588600.0,52.9109,54.3029,52.7885,54.1805,588600.0
2011-08-19 09:40:00,70.87,71.5,70.47,70.52,256000.0,54.2035,54.6853,53.8975,53.9358,256000.0
2011-08-19 09:50:00,70.52,71.53,70.4,71.41,198300.0,53.9358,54.7083,53.844,54.6165,198300.0
2011-08-19 10:00:00,71.45,71.94,71.23,71.54,421500.0,54.6471,55.0218,54.4788,54.7159,421500.0
2011-08-19 10:10:00,71.53,72.0,71.38,71.79,236500.0,54.7083,55.0677,54.5935,54.9071,236500.0
2011-08-19 10:20:00,71.81,72.3,71.52,72.21,247100.0,54.9224,55.2972,54.7006,55.2283,247100.0
2011-08-19 10:30:00,72.2,72.3,71.4,71.42,172000.0,55.2207,55.2972,54.6088,54.6241,172000.0
2011-08-19 10:40:00,71.46,71.62,70.87,71.16,220900.0,54.6547,54.7771,54.2035,54.4253,220900.0
2011-08-19 10:50:00,71.19,71.29,70.94,70.95,110100.0,54.4482,54.5247,54.257,54.2647,110100.0
2011-08-19 11:00:00,70.95,71.15,70.46,70.5,147800.0,54.2647,54.4176,53.8899,53.9205,147800.0
2011-08-19 11:10:00,70.5,70.68,70.11,70.37,157600.0,53.9205,54.0581,53.6222,53.821,157600.0
2011-08-19 11:20:00,70.32,70.67,70.25,70.46,107100.0,53.7828,54.0505,53.7293,53.8899,107100.0
2011-08-19 11:30:00,70.44,70.59,70.13,70.32,130000.0,53.8746,53.9893,53.6375,53.7828,130000.0
2011-08-19 11:40:00,70.31,70.64,70.3,70.51,83200.0,53.7752,54.0276,53.7675,53.9281,83200.0
2011-08-19 11:50:00,70.52,70.96,70.52,70.89,90000.0,53.9358,54.2723,53.9358,54.2188,90000.0
2011-08-19 12:00:00,70.89,70.97,70.56,70.57,66600.0,54.2188,54.2799,53.9664,53.974,66600.0
2011-08-19 12:10:00,70.55,70.71,70.38,70.47,56100.0,53.9587,54.0811,53.8287,53.8975,56100.0
2011-08-19 12:20:00,70.47,70.51,70.19,70.5,65700.0,53.8975,53.9281,53.6834,53.9205,65700.0
2011-08-19 12:30:00,70.5,70.75,70.49,70.55,124300.0,53.9205,54.1117,53.9128,53.9587,124300.0
2011-08-19 12:40:00,70.56,70.88,70.5,70.87,89800.0,53.9664,54.2111,53.9205,54.2035,89800.0
2011-08-19 12:50:00,70.87,70.88,70.46,70.53,59200.0,54.2035,54.2111,53.8899,53.9434,59200.0
2011-08-19 13:00:00,70.51,70.59,70.34,70.59,88700.0,53.9281,53.9893,53.7981,53.9893,88700.0
2011-08-19 13:10:00,70.56,70.7,70.36,70.58,68800.0,53.9664,54.0734,53.8134,53.9817,68800.0
2011-08-19 13:20:00,70.57,70.57,70.34,70.43,58800.0,53.974,53.974,53.7981,53.8669,58800.0
2011-08-19 13:30:00,70.4,70.51,70.2,70.29,138200.0,53.844,53.9281,53.691,53.7599,138200.0
2011-08-19 13:40:00,70.3,70.37,70.02,70.29,110100.0,53.7675,53.821,53.5534,53.7599,110100.0
2011-08-19 13:50:00,70.32,70.32,70.05,70.07,83800.0,53.7828,53.7828,53.5763,53.5916,83800.0
2011-08-19 14:00:00,70.07,70.25,69.7,69.93,190300.0,53.5916,53.7293,53.3086,53.4845,190300.0
2011-08-19 14:10:00,69.93,69.95,69.64,69.65,103000.0,53.4845,53.4998,53.2627,53.2704,103000.0
2011-08-19 14:20:00,69.65,69.72,69.42,69.59,195000.0,53.2704,53.3239,53.0945,53.2245,195000.0
2011-08-19 14:30:00,69.61,69.72,69.33,69.71,219500.0,53.2398,53.3239,53.0256,53.3163,219500.0
2011-08-19 14:40:00,69.69,69.76,69.39,69.49,212900.0,53.301,53.3545,53.0715,53.148,212900.0
2011-08-19 14:50:00,69.5,69.66,69.27,69.51,171600.0,53.1556,53.278,52.9797,53.1633,171600.0
2011-08-19 15:00:00,69.51,69.56,69.1,69.21,219400.0,53.1633,53.2015,52.8497,52.9338,219400.0
2011-08-19 15:10:00,69.23,69.34,68.97,69.17,215300.0,52.9491,53.0333,52.7503,52.9033,215300.0
2011-08-19 15:20:00,69.2,69.56,69.15,69.3,268100.0,52.9262,53.2015,52.888,53.0027,268100.0
2011-08-19 15:30:00,69.32,69.32,69.02,69.14,264900.0,53.018,53.018,52.7885,52.8803,264900.0
2011-08-19 15:40:00,69.14,69.38,69.02,69.34,295000.0,52.8803,53.0639,52.7885,53.0333,295000.0
2011-08-19 15:50:00,69.36,69.48,68.97,69.04,479800.0,53.0486,53.1404,52.7503,52.8038,479800.0
2011-08-22 09:30:00,70.74,70.9,69.73,69.8,371600.0,54.104,54.2264,53.3316,53.3851,371600.0
2011-08-22 09:40:00,69.86,70.28,69.6,70.28,330300.0,53.431,53.7522,53.2321,53.7522,330300.0
2011-08-22 09:50:00,70.27,70.4,69.89,70.03,192100.0,53.7446,53.844,53.4539,53.561,192100.0
2011-08-22 10:00:00,70.07,70.27,69.9,70.05,283700.0,53.5916,53.7446,53.4616,53.5763,283700.0
2011-08-22 10:10:00,70.01,70.29,69.95,70.25,160400.0,53.5457,53.7599,53.4998,53.7293,160400.0
2011-08-22 10:20:00,70.25,70.34,70.03,70.21,189800.0,53.7293,53.7981,53.561,53.6987,189800.0
2011-08-22 10:30:00,70.18,70.38,70.1,70.29,125600.0,53.6757,53.8287,53.6145,53.7599,125600.0
2011-08-22 10:40:00,70.26,70.43,70.17,70.25,169000.0,53.7369,53.8669,53.6681,53.7293,169000.0
2011-08-22 10:50:00,70.24,70.48,69.97,70.18,230200.0,53.7216,53.9052,53.5151,53.6757,230200.0
2011-08-22 11:00:00,70.17,70.27,70.02,70.22,247900.0,53.6681,53.7446,53.5534,53.7063,247900.0
2011-08-22 11:10:00,70.21,70.33,69.96,69.97,209700.0,53.6987,53.7905,53.5075,53.5151,209700.0
2011-08-22 11:20:00,69.96,70.28,69.88,70.26,267700.0,53.5075,53.7522,53.4463,53.7369,267700.0
2011-08-22 11:30:00,70.27,70.34,69.9,70.0,211400.0,53.7446,53.7981,53.4616,53.5381,211400.0
2011-08-22 11:40:00,70.02,70.09,69.75,70.09,272800.0,53.5534,53.6069,53.3469,53.6069,272800.0
2011-08-22 11:50:00,70.08,70.12,69.72,69.89,211800.0,53.5992,53.6298,53.3239,53.4539,211800.0
2011-08-22 12:00:00,69.88,70.26,69.82,70.2,81300.0,53.4463,53.7369,53.4004,53.691,81300.0
2011-08-22 12:10:00,70.22,70.3,69.95,70.17,73600.0,53.7063,53.7675,53.4998,53.6681,73600.0
2011-08-22 12:20:00,70.16,70.39,69.9,69.99,116200.0,53.6604,53.8363,53.4616,53.5304,116200.0
2011-08-22 12:30:00,69.99,70.18,69.82,70.03,119300.0,53.5304,53.6757,53.4004,53.561,119300.0
2011-08-22 12:40:00,70.03,70.49,69.9,70.43,91500.0,53.561,53.9128,53.4616,53.8669,91500.0
2011-08-22 12:50:00,70.44,70.84,70.3,70.77,87600.0,53.8746,54.1805,53.7675,54.127,87600.0
2011-08-22 13:00:00,70.73,70.85,70.61,70.73,77600.0,54.0964,54.1882,54.0046,54.0964,77600.0
2011-08-22 13:10:00,70.72,70.78,70.5,70.75,79700.0,54.0887,54.1346,53.9205,54.1117,79700.0
2011-08-22 13:20:00,70.74,70.97,70.64,70.64,113600.0,54.104,54.2799,54.0276,54.0276,113600.0
2011-08-22 13:30:00,70.65,70.8,70.21,70.39,97300.0,54.0352,54.1499,53.6987,53.8363,97300.0
2011-08-22 13:40:00,70.37,70.5,70.16,70.2,105100.0,53.821,53.9205,53.6604,53.691,105100.0
2011-08-22 13:50:00,70.2,70.41,70.05,70.39,127700.0,53.691,53.8516,53.5763,53.8363,127700.0
2011-08-22 14:00:00,70.41,70.44,70.17,70.25,103500.0,53.8516,53.8746,53.6681,53.7293,103500.0
2011-08-22 14:10:00,70.25,70.52,70.2,70.26,135700.0,53.7293,53.9358,53.691,53.7369,135700.0
2011-08-22 14:20:00,70.27,70.55,70.22,70.31,103600.0,53.7446,53.9587,53.7063,53.7752,103600.0
2011-08-22 14:30:00,70.28,70.32,70.07,70.16,166600.0,53.7522,53.7828,53.5916,53.6604,166600.0
2011-08-22 14:40:00,70.17,70.36,70.17,70.28,145600.0,53.6681,53.8134,53.6681,53.7522,145600.0
2011-08-22 14:50:00,70.29,70.35,70.06,70.22,257000.0,53.7599,53.8058,53.584,53.7063,257000.0
2011-08-22 15:00:00,70.21,70.39,70.04,70.21,163000.0,53.6987,53.8363,53.5687,53.6987,163000.0
2011-08-22 15:10:00,70.19,70.41,70.14,70.27,162700.0,53.6834,53.8516,53.6451,53.7446,162700.0
2011-08-22 15:20:00,70.26,70.46,70.16,70.35,198200.0,53.7369,53.8899,53.6604,53.8058,198200.0
2011-08-22 15:30:00,70.33,70.45,70.26,70.28,231300.0,53.7905,53.8822,53.7369,53.7522,231300.0
2011-08-22 15:40:00,70.27,70.48,70.17,70.18,345800.0,53.7446,53.9052,53.6681,53.6757,345800.0
2011-08-22 15:50:00,70.19,70.23,69.8,70.04,368700.0,53.6834,53.714,53.3851,53.5687,368700.0
2011-08-23 09:30:00,70.48,70.85,70.01,70.19,139200.0,53.9052,54.1882,53.5457,53.6834,139200.0
2011-08-23 09:40:00,70.19,70.71,70.06,70.7,159900.0,53.6834,54.0811,53.584,54.0734,159900.0
2011-08-23 09:50:00,70.71,70.79,70.22,70.31,102300.0,54.0811,54.1423,53.7063,53.7752,102300.0
2011-08-23 10:00:00,70.33,70.96,70.23,70.81,195700.0,53.7905,54.2723,53.714,54.1576,195700.0
2011-08-23 10:10:00,70.85,70.97,70.36,70.41,206200.0,54.1882,54.2799,53.8134,53.8516,206200.0
2011-08-23 10:20:00,70.42,70.76,70.36,70.6,108800.0,53.8593,54.1193,53.8134,53.997,108800.0
2011-08-23 10:30:00,70.59,70.83,70.45,70.82,91400.0,53.9893,54.1729,53.8822,54.1652,91400.0
2011-08-23 10:40:00,70.84,70.98,70.73,70.89,95300.0,54.1805,54.2876,54.0964,54.2188,95300.0
2011-08-23 10:50:00,70.92,70.97,70.37,70.39,104700.0,54.2417,54.2799,53.821,53.8363,104700.0
2011-08-23 11:00:00,70.37,70.7,70.35,70.45,84100.0,53.821,54.0734,53.8058,53.8822,84100.0
2011-08-23 11:10:00,70.45,70.74,70.32,70.55,109600.0,53.8822,54.104,53.7828,53.9587,109600.0
2011-08-23 11:20:00,70.53,70.63,70.32,70.6,75700.0,53.9434,54.0199,53.7828,53.997,75700.0
2011-08-23 11:30:00,70.66,70.79,70.41,70.7,89800.0,54.0428,54.1423,53.8516,54.0734,89800.0
2011-08-23 11:40:00,70.71,70.99,70.63,70.94,51900.0,54.0811,54.2952,54.0199,54.257,51900.0
2011-08-23 11:50:00,70.94,71.4,70.93,71.35,110500.0,54.257,54.6088,54.2494,54.5706,110500.0
2011-08-23 12:00:00,71.34,71.36,71.08,71.25,80400.0,54.5629,54.5782,54.3641,54.4941,80400.0
2011-08-23 12:10:00,71.26,71.3,71.06,71.1,65400.0,54.5017,54.5323,54.3488,54.3794,65400.0
2011-08-23 12:20:00,71.11,71.24,71.06,71.19,48500.0,54.387,54.4865,54.3488,54.4482,48500.0
2011-08-23 12:30:00,71.22,71.39,71.17,71.34,70400.0,54.4712,54.6012,54.4329,54.5629,70400.0
2011-08-23 12:40:00,71.35,71.52,71.22,71.22,82200.0,54.5706,54.7006,54.4712,54.4712,82200.0
2011-08-23 12:50:00,71.23,71.56,71.23,71.43,57100.0,54.4788,54.7312,54.4788,54.6318,57100.0
2011-08-23 13:00:00,71.46,71.66,71.34,71.34,78000.0,54.6547,54.8077,54.5629,54.5629,78000.0
2011-08-23 13:10:00,71.34,71.34,71.17,71.23,63000.0,54.5629,54.5629,54.4329,54.4788,63000.0
2011-08-23 13:20:00,71.24,71.38,71.24,71.35,52100.0,54.4865,54.5935,54.4865,54.5706,52100.0
2011-08-23 13:30:00,71.35,71.45,71.15,71.23,50900.0,54.5706,54.6471,54.4176,54.4788,50900.0
2011-08-23 13:40:00,71.24,71.34,71.07,71.29,48000.0,54.4865,54.5629,54.3564,54.5247,48000.0
2011-08-23 13:50:00,71.29,71.38,70.72,71.05,141800.0,54.5247,54.5935,54.0887,54.3411,141800.0
2011-08-23 14:00:00,71.08,71.18,70.88,70.97,93000.0,54.3641,54.4406,54.2111,54.2799,93000.0
2011-08-23 14:10:00,70.99,71.09,70.8,70.99,80500.0,54.2952,54.3717,54.1499,54.2952,80500.0
2011-08-23 14:20:00,70.97,71.31,70.74,71.28,79400.0,54.2799,54.54,54.104,54.517,79400.0
2011-08-23 14:30:00,71.3,71.49,71.18,71.37,103400.0,54.5323,54.6777,54.4406,54.5859,103400.0
2011-08-23 14:40:00,71.37,71.62,71.3,71.6,52200.0,54.5859,54.7771,54.5323,54.7618,52200.0
2011-08-23 14:50:00,71.61,72.08,71.52,72.05,209700.0,54.7694,55.1289,54.7006,55.106,209700.0
2011-08-23 15:00:00,72.04,72.55,71.67,72.55,649400.0,55.0983,55.4884,54.8153,55.4884,649400.0
2011-08-23 15:10:00,72.56,72.69,72.33,72.45,232300.0,55.496,55.5955,55.3201,55.4119,232300.0
2011-08-23 15:20:00,72.42,72.63,72.21,72.27,162200.0,55.3889,55.5496,55.2283,55.2742,162200.0
2011-08-23 15:30:00,72.28,72.32,72.03,72.32,186700.0,55.2819,55.3125,55.0907,55.3125,186700.0
2011-08-23 15:40:00,72.31,72.44,72.13,72.38,208800.0,55.3048,55.4042,55.1671,55.3584,208800.0
2011-08-23 15:50:00,72.38,72.7,72.24,72.66,374700.0,55.3584,55.6031,55.2513,55.5725,374700.0
2011-08-24 09:30:00,72.54,72.8,72.06,72.2,142700.0,55.4807,55.6796,55.1136,55.2207,142700.0
2011-08-24 09:40:00,72.13,73.65,72.05,73.46,192800.0,55.1671,56.3297,55.106,56.1844,192800.0
2011-08-24 09:50:00,73.46,73.87,73.09,73.79,156200.0,56.1844,56.498,55.9014,56.4368,156200.0
2011-08-24 10:00:00,73.76,74.28,73.54,73.81,275100.0,56.4138,56.8115,56.2456,56.4521,275100.0
2011-08-24 10:10:00,73.9,74.03,73.64,73.91,179400.0,56.5209,56.6203,56.322,56.5285,179400.0
2011-08-24 10:20:00,73.89,73.91,73.43,73.49,150300.0,56.5132,56.5285,56.1614,56.2073,150300.0
2011-08-24 10:30:00,73.5,73.65,73.07,73.54,141700.0,56.215,56.3297,55.8861,56.2456,141700.0
2011-08-24 10:40:00,73.54,73.72,73.09,73.12,84000.0,56.2456,56.3832,55.9014,55.9243,84000.0
2011-08-24 10:50:00,73.12,73.36,72.81,72.82,124400.0,55.9243,56.1079,55.6872,55.6949,124400.0
2011-08-24 11:00:00,72.83,73.3,72.66,73.28,141500.0,55.7025,56.062,55.5725,56.0467,141500.0
2011-08-24 11:10:00,73.3,73.37,72.95,73.13,91800.0,56.062,56.1155,55.7943,55.932,91800.0
2011-08-24 11:20:00,73.12,73.6,73.01,73.43,63300.0,55.9243,56.2914,55.8402,56.1614,63300.0
2011-08-24 11:30:00,73.41,73.61,73.22,73.44,110900.0,56.1461,56.2991,56.0008,56.1691,110900.0
2011-08-24 11:40:00,73.44,73.44,72.91,73.1,94100.0,56.1691,56.1691,55.7637,55.909,94100.0
2011-08-24 11:50:00,73.12,73.35,72.96,73.01,136400.0,55.9243,56.1002,55.802,55.8402,136400.0
2011-08-24 12:00:00,72.99,72.99,72.58,72.63,87300.0,55.8249,55.8249,55.5113,55.5496,87300.0
2011-08-24 12:10:00,72.67,72.8,72.55,72.59,93200.0,55.5802,55.6796,55.4884,55.519,93200.0
2011-08-24 12:20:00,72.6,72.89,72.55,72.76,77400.0,55.5266,55.7484,55.4884,55.649,77400.0
2011-08-24 12:30:00,72.76,72.88,72.64,72.77,72000.0,55.649,55.7408,55.5572,55.6566,72000.0
2011-08-24 12:40:00,72.78,72.91,72.56,72.74,85600.0,55.6643,55.7637,55.496,55.6337,85600.0
2011-08-24 12:50:00,72.73,73.43,72.73,73.35,106500.0,55.626,56.1614,55.626,56.1002,106500.0
2011-08-24 13:00:00,73.36,73.61,73.19,73.4,121700.0,56.1079,56.2991,55.9779,56.1385,121700.0
2011-08-24 13:10:00,73.39,73.72,73.36,73.68,70900.0,56.1308,56.3832,56.1079,56.3526,70900.0
2011-08-24 13:20:00,73.68,74.04,73.64,73.95,126600.0,56.3526,56.628,56.322,56.5591,126600.0
2011-08-24 13:30:00,73.93,74.0,73.75,73.84,117600.0,56.5438,56.5974,56.4062,56.475,117600.0
2011-08-24 13:40:00,73.84,73.86,73.45,73.69,111800.0,56.475,56.4903,56.1767,56.3603,111800.0
2011-08-24 13:50:00,73.68,73.93,73.58,73.91,96900.0,56.3526,56.5438,56.2762,56.5285,96900.0
2011-08-24 14:00:00,73.92,73.92,73.69,73.89,63200.0,56.5362,56.5362,56.3603,56.5132,63200.0
2011-08-24 14:10:00,73.89,73.99,73.76,73.82,84200.0,56.5132,56.5897,56.4138,56.4597,84200.0
2011-08-24 14:20:00,73.81,73.81,73.55,73.71,88500.0,56.4521,56.4521,56.2532,56.3756,88500.0
2011-08-24 14:30:00,73.69,73.85,73.62,73.84,91600.0,56.3603,56.4827,56.3067,56.475,91600.0
2011-08-24 14:40:00,73.83,74.0,73.77,73.84,98700.0,56.4674,56.5974,56.4215,56.475,98700.0
2011-08-24 14:50:00,73.85,74.08,73.8,74.06,124200.0,56.4827,56.6586,56.4444,56.6433,124200.0
2011-08-24 15:00:00,74.06,74.21,73.95,74.11,176300.0,56.6433,56.758,56.5591,56.6815,176300.0
2011-08-24 15:10:00,74.09,74.63,74.04,74.63,147000.0,56.6662,57.0792,56.628,57.0792,147000.0
2011-08-24 15:20:00,74.62,74.69,74.49,74.52,121100.0,57.0716,57.1251,56.9721,56.9951,121100.0
2011-08-24 15:30:00,74.54,74.99,74.52,74.93,232700.0,57.0104,57.3546,56.9951,57.3087,232700.0
2011-08-24 15:40:00,74.92,75.19,74.92,75.08,295400.0,57.301,57.5075,57.301,57.4234,295400.0
2011-08-24 15:50:00,75.08,75.18,75.01,75.06,418300.0,57.4234,57.4999,57.3699,57.4081,418300.0
2011-08-25 09:30:00,75.51,76.0,75.1,75.1,191700.0,57.7523,58.127,57.4387,57.4387,191700.0
2011-08-25 09:40:00,75.1,75.22,74.53,74.61,193100.0,57.4387,57.5305,57.0027,57.0639,193100.0
2011-08-25 09:50:00,74.6,74.75,73.84,74.17,172300.0,57.0563,57.171,56.475,56.7274,172300.0
2011-08-25 10:00:00,74.19,74.21,73.5,73.92,382800.0,56.7427,56.758,56.215,56.5362,382800.0
2011-08-25 10:10:00,73.92,74.59,73.9,74.01,194000.0,56.5362,57.0486,56.5209,56.605,194000.0
2011-08-25 10:20:00,74.01,74.08,73.3,73.77,176700.0,56.605,56.6586,56.062,56.4215,176700.0
2011-08-25 10:30:00,73.75,73.91,73.4,73.45,138300.0,56.4062,56.5285,56.1385,56.1767,138300.0
2011-08-25 10:40:00,73.5,73.73,72.82,72.96,285300.0,56.215,56.3909,55.6949,55.802,285300.0
2011-08-25 10:50:00,72.95,73.22,72.79,73.17,281700.0,55.7943,56.0008,55.6719,55.9626,281700.0
2011-08-25 11:00:00,73.19,73.46,72.95,72.98,220200.0,55.9779,56.1844,55.7943,55.8173,220200.0
2011-08-25 11:10:00,72.98,73.51,72.9,73.28,121300.0,55.8173,56.2226,55.7561,56.0467,121300.0
2011-08-25 11:20:00,73.29,73.7,73.28,73.55,184500.0,56.0544,56.3679,56.0467,56.2532,184500.0
2011-08-25 11:30:00,73.57,73.72,73.13,73.16,112500.0,56.2685,56.3832,55.932,55.9549,112500.0
2011-08-25 11:40:00,73.17,73.31,72.92,73.31,86300.0,55.9626,56.0696,55.7714,56.0696,86300.0
2011-08-25 11:50:00,73.3,73.55,73.24,73.41,52500.0,56.062,56.2532,56.0161,56.1461,52500.0
2011-08-25 12:00:00,73.41,73.67,73.38,73.48,71100.0,56.1461,56.345,56.1232,56.1997,71100.0
2011-08-25 12:10:00,73.51,73.57,73.26,73.26,57300.0,56.2226,56.2685,56.0314,56.0314,57300.0
2011-08-25 12:20:00,73.28,73.33,73.16,73.27,39900.0,56.0467,56.0849,55.9549,56.0391,39900.0
2011-08-25 12:30:00,73.26,73.27,72.92,73.1,107900.0,56.0314,56.0391,55.7714,55.909,107900.0
2011-08-25 12:40:00,73.11,73.19,72.86,72.99,46500.0,55.9167,55.9779,55.7255,55.8249,46500.0
2011-08-25 12:50:00,73.0,73.18,72.77,73.18,89600.0,55.8326,55.9702,55.6566,55.9702,89600.0
2011-08-25 13:00:00,73.19,73.48,73.17,73.24,88200.0,55.9779,56.1997,55.9626,56.0161,88200.0
2011-08-25 13:10:00,73.24,73.49,73.24,73.38,122100.0,56.0161,56.2073,56.0161,56.1232,122100.0
2011-08-25 13:20:00,73.4,73.84,73.4,73.82,68900.0,56.1385,56.475,56.1385,56.4597,68900.0
2011-08-25 13:30:00,73.83,73.85,73.53,73.85,70300.0,56.4674,56.4827,56.2379,56.4827,70300.0
2011-08-25 13:40:00,73.84,73.85,73.33,73.36,80800.0,56.475,56.4827,56.0849,56.1079,80800.0
2011-08-25 13:50:00,73.37,73.72,73.34,73.72,49900.0,56.1155,56.3832,56.0926,56.3832,49900.0
2011-08-25 14:00:00,73.73,73.78,73.48,73.51,76500.0,56.3909,56.4291,56.1997,56.2226,76500.0
2011-08-25 14:10:00,73.52,73.96,73.51,73.93,106500.0,56.2303,56.5668,56.2226,56.5438,106500.0
2011-08-25 14:20:00,73.94,73.94,73.55,73.74,101800.0,56.5515,56.5515,56.2532,56.3985,101800.0
2011-08-25 14:30:00,73.74,73.94,73.66,73.82,52200.0,56.3985,56.5515,56.3373,56.4597,52200.0
2011-08-25 14:40:00,73.82,73.88,73.52,73.59,77600.0,56.4597,56.5056,56.2303,56.2838,77600.0
2011-08-25 14:50:00,73.61,73.64,73.28,73.28,75500.0,56.2991,56.322,56.0467,56.0467,75500.0
2011-08-25 15:00:00,73.28,73.33,73.13,73.23,133800.0,56.0467,56.0849,55.932,56.0085,133800.0
2011-08-25 15:10:00,73.22,73.47,73.02,73.45,180700.0,56.0008,56.192,55.8478,56.1767,180700.0
2011-08-25 15:20:00,73.47,73.61,73.22,73.29,123800.0,56.192,56.2991,56.0008,56.0544,123800.0
2011-08-25 15:30:00,73.29,73.37,73.03,73.15,122400.0,56.0544,56.1155,55.8555,55.9473,122400.0
2011-08-25 15:40:00,73.13,73.2,72.83,73.06,201700.0,55.932,55.9855,55.7025,55.8784,201700.0
2011-08-25 15:50:00,73.07,73.14,72.82,73.06,237500.0,55.8861,55.9396,55.6949,55.8784,237500.0
2011-08-26 09:30:00,72.35,72.9,71.91,72.19,166600.0,55.3354,55.7561,54.9989,55.213,166600.0
2011-08-26 09:40:00,72.23,72.49,71.79,72.31,137600.0,55.2436,55.4425,54.9071,55.3048,137600.0
2011-08-26 09:50:00,72.35,72.91,72.1,72.83,76300.0,55.3354,55.7637,55.1442,55.7025,76300.0
2011-08-26 10:00:00,72.84,72.89,71.44,72.03,201900.0,55.7102,55.7484,54.6394,55.0907,201900.0
2011-08-26 10:10:00,71.97,72.83,71.66,72.75,210000.0,55.0448,55.7025,54.8077,55.6413,210000.0
2011-08-26 10:20:00,72.68,74.07,72.68,73.5,152900.0,55.5878,56.6509,55.5878,56.215,152900.0
2011-08-26 10:30:00,73.49,73.7,73.13,73.47,99900.0,56.2073,56.3679,55.932,56.192,99900.0
2011-08-26 10:40:00,73.43,74.75,73.32,74.36,218400.0,56.1614,57.171,56.0773,56.8727,218400.0
2011-08-26 10:50:00,74.33,74.43,73.57,73.66,179800.0,56.8498,56.9263,56.2685,56.3373,179800.0
2011-08-26 11:00:00,73.64,74.44,73.47,74.29,119000.0,56.322,56.9339,56.192,56.8192,119000.0
2011-08-26 11:10:00,74.28,74.92,74.23,74.5,131600.0,56.8115,57.301,56.7733,56.9798,131600.0
2011-08-26 11:20:00,74.5,74.64,74.28,74.39,71400.0,56.9798,57.0869,56.8115,56.8957,71400.0
2011-08-26 11:30:00,74.42,74.8,74.4,74.56,65400.0,56.9186,57.2092,56.9033,57.0257,65400.0
2011-08-26 11:40:00,74.57,74.72,74.42,74.57,62200.0,57.0333,57.1481,56.9186,57.0333,62200.0
2011-08-26 11:50:00,74.56,74.93,74.51,74.81,68300.0,57.0257,57.3087,56.9874,57.2169,68300.0
2011-08-26 12:00:00,74.83,75.46,74.83,75.4,187400.0,57.2322,57.714,57.2322,57.6681,187400.0
2011-08-26 12:10:00,75.44,75.62,75.18,75.25,105400.0,57.6987,57.8364,57.4999,57.5534,105400.0
2011-08-26 12:20:00,75.24,75.44,75.14,75.44,73600.0,57.5458,57.6987,57.4693,57.6987,73600.0
2011-08-26 12:30:00,75.44,75.45,75.07,75.25,68700.0,57.6987,57.7064,57.4157,57.5534,68700.0
2011-08-26 12:40:00,75.23,75.44,74.97,75.0,70300.0,57.5381,57.6987,57.3393,57.3622,70300.0
2011-08-26 12:50:00,75.02,75.21,74.97,75.16,55700.0,57.3775,57.5228,57.3393,57.4846,55700.0
2011-08-26 13:00:00,75.15,75.28,74.89,75.09,59500.0,57.4769,57.5764,57.2781,57.431,59500.0
2011-08-26 13:10:00,75.1,75.28,75.06,75.1,67300.0,57.4387,57.5764,57.4081,57.4387,67300.0
2011-08-26 13:20:00,75.09,75.59,75.0,75.57,132100.0,57.431,57.8135,57.3622,57.7982,132100.0
2011-08-26 13:30:00,75.57,75.69,75.45,75.61,112500.0,57.7982,57.8899,57.7064,57.8288,112500.0
2011-08-26 13:40:00,75.61,75.93,75.59,75.86,126000.0,57.8288,58.0735,57.8135,58.02,126000.0
2011-08-26 13:50:00,75.85,76.25,75.79,76.22,268000.0,58.0123,58.3182,57.9664,58.2953,268000.0
2011-08-26 14:00:00,76.24,76.33,76.14,76.2,263600.0,58.3106,58.3794,58.2341,58.28,263600.0
2011-08-26 14:10:00,76.2,76.23,75.99,76.07,171800.0,58.28,58.303,58.1194,58.1806,171800.0
2011-08-26 14:20:00,76.06,76.11,75.59,75.61,118300.0,58.1729,58.2112,57.8135,57.8288,118300.0
2011-08-26 14:30:00,75.64,75.88,75.44,75.58,179700.0,57.8517,58.0353,57.6987,57.8058,179700.0
2011-08-26 14:40:00,75.58,76.06,75.58,75.98,142100.0,57.8058,58.1729,57.8058,58.1117,142100.0
2011-08-26 14:50:00,75.97,76.05,75.87,75.89,80600.0,58.1041,58.1653,58.0276,58.0429,80600.0
2011-08-26 15:00:00,75.89,75.91,75.39,75.45,125200.0,58.0429,58.0582,57.6605,57.7064,125200.0
2011-08-26 15:10:00,75.46,75.58,75.29,75.44,101700.0,57.714,57.8058,57.584,57.6987,101700.0
2011-08-26 15:20:00,75.44,75.59,75.3,75.56,117500.0,57.6987,57.8135,57.5917,57.7905,117500.0
2011-08-26 15:30:00,75.56,75.74,75.3,75.69,156200.0,57.7905,57.9282,57.5917,57.8899,156200.0
2011-08-26 15:40:00,75.69,76.01,75.69,75.86,191700.0,57.8899,58.1347,57.8899,58.02,191700.0
2011-08-26 15:50:00,75.89,76.08,75.78,75.99,254000.0,58.0429,58.1882,57.9588,58.1194,254000.0
2011-08-29 09:30:00,77.62,78.5,77.56,77.78,292100.0,59.3661,60.0391,59.3202,59.4884,292100.0
2011-08-29 09:40:00,77.73,77.77,77.21,77.48,206800.0,59.4502,59.4808,59.0525,59.259,206800.0
2011-08-29 09:50:00,77.49,77.59,77.22,77.38,182700.0,59.2666,59.3431,59.0601,59.1825,182700.0
2011-08-29 10:00:00,77.35,77.6,77.14,77.51,137500.0,59.1596,59.3508,58.9989,59.2819,137500.0
2011-08-29 10:10:00,77.5,77.98,77.42,77.89,141700.0,59.2743,59.6414,59.2131,59.5726,141700.0
2011-08-29 10:20:00,77.87,78.05,77.69,77.81,136000.0,59.5573,59.6949,59.4196,59.5114,136000.0
2011-08-29 10:30:00,77.84,78.19,77.77,78.18,156100.0,59.5343,59.802,59.4808,59.7944,156100.0
2011-08-29 10:40:00,78.16,78.26,77.93,78.03,210400.0,59.7791,59.8556,59.6032,59.6796,210400.0
2011-08-29 10:50:00,78.03,78.25,77.93,78.21,103700.0,59.6796,59.8479,59.6032,59.8173,103700.0
2011-08-29 11:00:00,78.18,78.26,77.93,77.95,150600.0,59.7944,59.8556,59.6032,59.6185,150600.0
2011-08-29 11:10:00,77.95,78.4,77.93,78.38,148700.0,59.6185,59.9626,59.6032,59.9473,148700.0
2011-08-29 11:20:00,78.39,78.44,78.1,78.14,57800.0,59.955,59.9932,59.7332,59.7638,57800.0
2011-08-29 11:30:00,78.17,78.39,78.01,78.2,62300.0,59.7867,59.955,59.6643,59.8097,62300.0
2011-08-29 11:40:00,78.21,78.46,78.2,78.46,50900.0,59.8173,60.0085,59.8097,60.0085,50900.0
2011-08-29 11:50:00,78.45,78.54,78.33,78.45,89600.0,60.0009,60.0697,59.9091,60.0009,89600.0
2011-08-29 12:00:00,78.44,78.7,78.4,78.62,66200.0,59.9932,60.1921,59.9626,60.1309,66200.0
2011-08-29 12:10:00,78.63,78.66,78.58,78.65,39600.0,60.1385,60.1615,60.1003,60.1538,39600.0
2011-08-29 12:20:00,78.65,78.73,78.61,78.62,37600.0,60.1538,60.215,60.1232,60.1309,37600.0
2011-08-29 12:30:00,78.63,78.65,78.42,78.58,45300.0,60.1385,60.1538,59.9779,60.1003,45300.0
2011-08-29 12:40:00,78.58,78.85,78.56,78.75,98700.0,60.1003,60.3068,60.085,60.2303,98700.0
2011-08-29 12:50:00,78.75,78.75,78.64,78.66,91200.0,60.2303,60.2303,60.1462,60.1615,91200.0
2011-08-29 13:00:00,78.66,78.79,78.6,78.78,53300.0,60.1615,60.2609,60.1156,60.2533,53300.0
2011-08-29 13:10:00,78.77,78.9,78.75,78.81,57400.0,60.2456,60.345,60.2303,60.2762,57400.0
2011-08-29 13:20:00,78.82,78.86,78.74,78.75,50700.0,60.2839,60.3145,60.2227,60.2303,50700.0
2011-08-29 13:30:00,78.75,78.77,78.57,78.61,57800.0,60.2303,60.2456,60.0927,60.1232,57800.0
2011-08-29 13:40:00,78.64,78.67,78.29,78.29,69100.0,60.1462,60.1691,59.8785,59.8785,69100.0
2011-08-29 13:50:00,78.3,78.38,78.22,78.34,119200.0,59.8861,59.9473,59.825,59.9167,119200.0
2011-08-29 14:00:00,78.33,78.7,78.33,78.67,50900.0,59.9091,60.1921,59.9091,60.1691,50900.0
2011-08-29 14:10:00,78.68,78.87,78.68,78.68,157400.0,60.1768,60.3221,60.1768,60.1768,157400.0
2011-08-29 14:20:00,78.7,78.76,78.51,78.76,44000.0,60.1921,60.238,60.0468,60.238,44000.0
2011-08-29 14:30:00,78.77,78.92,78.73,78.83,75300.0,60.2456,60.3603,60.215,60.2915,75300.0
2011-08-29 14:40:00,78.84,78.92,78.73,78.9,90300.0,60.2992,60.3603,60.215,60.345,90300.0
2011-08-29 14:50:00,78.91,78.95,78.82,78.95,114400.0,60.3527,60.3833,60.2839,60.3833,114400.0
2011-08-29 15:00:00,78.95,79.0,78.7,78.7,127100.0,60.3833,60.4215,60.1921,60.1921,127100.0
2011-08-29 15:10:00,78.71,78.91,78.71,78.77,68100.0,60.1997,60.3527,60.1997,60.2456,68100.0
2011-08-29 15:20:00,78.76,78.98,78.76,78.96,90900.0,60.238,60.4062,60.238,60.3909,90900.0
2011-08-29 15:30:00,78.97,79.0,78.77,78.86,145000.0,60.3986,60.4215,60.2456,60.3145,145000.0
2011-08-29 15:40:00,78.87,79.06,78.8,78.81,245900.0,60.3221,60.4674,60.2686,60.2762,245900.0
2011-08-29 15:50:00,78.81,78.96,78.8,78.94,346300.0,60.2762,60.3909,60.2686,60.3756,346300.0
2011-08-30 09:30:00,78.34,78.9,77.8,78.78,182300.0,59.9167,60.345,59.5037,60.2533,182300.0
2011-08-30 09:40:00,78.78,79.32,78.46,79.11,155800.0,60.2533,60.6663,60.0085,60.5057,155800.0
2011-08-30 09:50:00,79.1,79.25,78.91,79.03,179500.0,60.498,60.6127,60.3527,60.4445,179500.0
2011-08-30 10:00:00,79.08,79.09,78.4,78.74,322500.0,60.4827,60.4904,59.9626,60.2227,322500.0
2011-08-30 10:10:00,78.72,79.2,78.47,78.97,78000.0,60.2074,60.5745,60.0162,60.3986,78000.0
2011-08-30 10:20:00,78.97,79.5,78.85,79.45,127200.0,60.3986,60.8039,60.3068,60.7657,127200.0
2011-08-30 10:30:00,79.48,79.79,79.38,79.48,157100.0,60.7886,61.0257,60.7122,60.7886,157100.0
2011-08-30 10:40:00,79.46,79.7,79.28,79.59,135500.0,60.7733,60.9569,60.6357,60.8728,135500.0
2011-08-30 10:50:00,79.59,79.89,79.53,79.7,182900.0,60.8728,61.1022,60.8269,60.9569,182900.0
2011-08-30 11:00:00,79.69,79.9,79.57,79.81,174100.0,60.9493,61.1099,60.8575,61.041,174100.0
2011-08-30 11:10:00,79.81,80.02,79.72,79.91,194600.0,61.041,61.2017,60.9722,61.1175,194600.0
2011-08-30 11:20:00,79.91,80.3,79.91,80.19,201900.0,61.1175,61.4158,61.1175,61.3317,201900.0
2011-08-30 11:30:00,80.19,80.58,80.1,80.55,175700.0,61.3317,61.63,61.2628,61.607,175700.0
2011-08-30 11:40:00,80.53,80.73,80.24,80.28,128600.0,61.5917,61.7447,61.3699,61.4005,128600.0
2011-08-30 11:50:00,80.27,80.34,80.16,80.34,82800.0,61.3929,61.4464,61.3087,61.4464,82800.0
2011-08-30 12:00:00,80.34,80.42,80.02,80.02,107900.0,61.4464,61.5076,61.2017,61.2017,107900.0
2011-08-30 12:10:00,80.04,80.07,79.72,79.76,102400.0,61.217,61.2399,60.9722,61.0028,102400.0
2011-08-30 12:20:00,79.75,79.79,79.68,79.71,77600.0,60.9951,61.0257,60.9416,60.9646,77600.0
2011-08-30 12:30:00,79.72,79.72,79.55,79.64,101300.0,60.9722,60.9722,60.8422,60.911,101300.0
2011-08-30 12:40:00,79.62,79.65,79.03,79.12,177600.0,60.8957,60.9187,60.4445,60.5133,177600.0
2011-08-30 12:50:00,79.11,79.2,78.57,78.67,211500.0,60.5057,60.5745,60.0927,60.1691,211500.0
2011-08-30 13:00:00,78.7,78.84,78.37,78.74,205300.0,60.1921,60.2992,59.9397,60.2227,205300.0
2011-08-30 13:10:00,78.75,78.89,78.63,78.89,146400.0,60.2303,60.3374,60.1385,60.3374,146400.0
2011-08-30 13:20:00,78.89,79.13,78.86,79.03,85800.0,60.3374,60.521,60.3145,60.4445,85800.0
2011-08-30 13:30:00,79.01,79.03,78.69,78.86,49700.0,60.4292,60.4445,60.1844,60.3145,49700.0
2011-08-30 13:40:00,78.89,79.1,78.81,79.0,77200.0,60.3374,60.498,60.2762,60.4215,77200.0
2011-08-30 13:50:00,79.0,79.14,78.88,79.03,118600.0,60.4215,60.5286,60.3297,60.4445,118600.0
2011-08-30 14:00:00,79.05,79.28,78.82,79.2,211300.0,60.4598,60.6357,60.2839,60.5745,211300.0
2011-08-30 14:10:00,79.19,79.66,79.07,79.55,114200.0,60.5668,60.9263,60.4751,60.8422,114200.0
2011-08-30 14:20:00,79.54,79.7,79.33,79.69,67100.0,60.8345,60.9569,60.6739,60.9493,67100.0
2011-08-30 14:30:00,79.69,79.77,79.59,79.75,95400.0,60.9493,61.0104,60.8728,60.9951,95400.0
2011-08-30 14:40:00,79.75,79.79,79.58,79.63,101700.0,60.9951,61.0257,60.8651,60.9034,101700.0
2011-08-30 14:50:00,79.65,79.99,79.51,79.96,139800.0,60.9187,61.1787,60.8116,61.1558,139800.0
2011-08-30 15:00:00,79.95,79.96,79.72,79.92,110800.0,61.1481,61.1558,60.9722,61.1252,110800.0
2011-08-30 15:10:00,79.91,79.97,79.75,79.95,95700.0,61.1175,61.1634,60.9951,61.1481,95700.0
2011-08-30 15:20:00,79.95,80.12,79.82,80.11,108700.0,61.1481,61.2781,61.0487,61.2705,108700.0
2011-08-30 15:30:00,80.12,80.41,80.0,80.27,152000.0,61.2781,61.4999,61.1864,61.3929,152000.0
2011-08-30 15:40:00,80.27,80.48,80.2,80.36,202100.0,61.3929,61.5535,61.3393,61.4617,202100.0
2011-08-30 15:50:00,80.38,80.39,79.91,80.1,524800.0,61.477,61.4846,61.1175,61.2628,524800.0
2011-08-31 09:30:00,81.0,81.5,80.89,81.36,266400.0,61.9512,62.3336,61.8671,62.2265,266400.0
2011-08-31 09:40:00,81.41,82.28,81.2,82.23,430300.0,62.2648,62.9302,62.1042,62.8919,430300.0
2011-08-31 09:50:00,82.23,82.49,82.12,82.12,326900.0,62.8919,63.0908,62.8078,62.8078,326900.0
2011-08-31 10:00:00,82.12,82.56,82.0,82.08,357800.0,62.8078,63.1443,62.716,62.7772,357800.0
2011-08-31 10:10:00,82.08,82.52,81.97,82.26,246300.0,62.7772,63.1137,62.6931,62.9149,246300.0
2011-08-31 10:20:00,82.26,82.27,81.81,81.91,214300.0,62.9149,62.9225,62.5707,62.6472,214300.0
2011-08-31 10:30:00,81.9,82.2,81.68,81.7,210100.0,62.6395,62.869,62.4713,62.4866,210100.0
2011-08-31 10:40:00,81.68,81.72,81.41,81.42,175000.0,62.4713,62.5019,62.2648,62.2724,175000.0
2011-08-31 10:50:00,81.43,81.49,81.14,81.28,133300.0,62.2801,62.326,62.0583,62.1653,133300.0
2011-08-31 11:00:00,81.28,81.45,81.12,81.43,247700.0,62.1653,62.2954,62.043,62.2801,247700.0
2011-08-31 11:10:00,81.45,81.6,81.22,81.28,152900.0,62.2954,62.4101,62.1194,62.1653,152900.0
2011-08-31 11:20:00,81.28,81.28,80.8,81.17,156200.0,62.1653,62.1653,61.7982,62.0812,156200.0
2011-08-31 11:30:00,81.16,81.62,81.1,81.49,115900.0,62.0736,62.4254,62.0277,62.326,115900.0
2011-08-31 11:40:00,81.48,81.66,80.81,80.82,182700.0,62.3183,62.456,61.8059,61.8135,182700.0
2011-08-31 11:50:00,80.85,81.0,80.46,80.46,207600.0,61.8365,61.9512,61.5382,61.5382,207600.0
2011-08-31 12:00:00,80.48,80.66,80.25,80.64,192400.0,61.5535,61.6911,61.3776,61.6758,192400.0
2011-08-31 12:10:00,80.64,80.93,80.63,80.77,85800.0,61.6758,61.8976,61.6682,61.7753,85800.0
2011-08-31 12:20:00,80.79,81.13,80.78,80.96,67500.0,61.7906,62.0506,61.7829,61.9206,67500.0
2011-08-31 12:30:00,80.94,81.35,80.88,81.15,47100.0,61.9053,62.2189,61.8594,62.0659,47100.0
2011-08-31 12:40:00,81.14,81.24,81.02,81.08,77600.0,62.0583,62.1347,61.9665,62.0124,77600.0
2011-08-31 12:50:00,81.1,81.53,81.09,81.53,73700.0,62.0277,62.3565,62.02,62.3565,73700.0
2011-08-31 13:00:00,81.53,81.67,81.11,81.11,57200.0,62.3565,62.4636,62.0353,62.0353,57200.0
2011-08-31 13:10:00,81.13,81.26,80.95,81.04,48900.0,62.0506,62.15,61.9129,61.9818,48900.0
2011-08-31 13:20:00,81.04,81.13,80.81,80.93,61300.0,61.9818,62.0506,61.8059,61.8976,61300.0
2011-08-31 13:30:00,80.94,80.98,80.73,80.91,63500.0,61.9053,61.9359,61.7447,61.8824,63500.0
2011-08-31 13:40:00,80.91,81.06,80.65,80.67,58200.0,61.8824,61.9971,61.6835,61.6988,58200.0
2011-08-31 13:50:00,80.68,80.79,80.5,80.59,141100.0,61.7064,61.7906,61.5688,61.6376,141100.0
2011-08-31 14:00:00,80.58,80.72,80.54,80.57,109800.0,61.63,61.737,61.5994,61.6223,109800.0
2011-08-31 14:10:00,80.59,80.61,80.35,80.57,111900.0,61.6376,61.6529,61.454,61.6223,111900.0
2011-08-31 14:20:00,80.57,80.88,80.56,80.74,93500.0,61.6223,61.8594,61.6147,61.7523,93500.0
2011-08-31 14:30:00,80.76,80.79,80.21,80.28,186100.0,61.7676,61.7906,61.347,61.4005,186100.0
2011-08-31 14:40:00,80.28,80.32,79.73,80.26,262700.0,61.4005,61.4311,60.9799,61.3852,262700.0
2011-08-31 14:50:00,80.26,80.35,79.92,80.31,176500.0,61.3852,61.454,61.1252,61.4235,176500.0
2011-08-31 15:00:00,80.31,80.8,80.17,80.76,169700.0,61.4235,61.7982,61.3164,61.7676,169700.0
2011-08-31 15:10:00,80.75,80.75,80.02,80.22,106500.0,61.76,61.76,61.2017,61.3546,106500.0
2011-08-31 15:20:00,80.24,80.59,80.23,80.56,121000.0,61.3699,61.6376,61.3623,61.6147,121000.0
2011-08-31 15:30:00,80.59,80.73,80.53,80.66,239400.0,61.6376,61.7447,61.5917,61.6911,239400.0
2011-08-31 15:40:00,80.66,81.22,80.65,81.17,208300.0,61.6911,62.1194,61.6835,62.0812,208300.0
2011-08-31 15:50:00,81.18,81.24,80.57,80.78,307500.0,62.0889,62.1347,61.6223,61.7829,307500.0
2011-09-01 09:30:00,80.73,80.79,80.19,80.25,180900.0,61.7447,61.7906,61.3317,61.3776,180900.0
2011-09-01 09:40:00,80.25,80.74,80.09,80.67,133900.0,61.3776,61.7523,61.2552,61.6988,133900.0
2011-09-01 09:50:00,80.67,80.91,80.52,80.77,118600.0,61.6988,61.8824,61.5841,61.7753,118600.0
2011-09-01 10:00:00,80.73,82.22,80.68,81.59,416800.0,61.7447,62.8843,61.7064,62.4024,416800.0
2011-09-01 10:10:00,81.6,81.71,80.74,81.23,192400.0,62.4101,62.4942,61.7523,62.1271,192400.0
2011-09-01 10:20:00,81.21,81.56,81.01,81.14,134100.0,62.1118,62.3795,61.9588,62.0583,134100.0
2011-09-01 10:30:00,81.14,81.21,80.68,81.18,117900.0,62.0583,62.1118,61.7064,62.0889,117900.0
2011-09-01 10:40:00,81.16,81.45,80.96,81.09,134000.0,62.0736,62.2954,61.9206,62.02,134000.0
2011-09-01 10:50:00,81.08,81.4,80.87,80.98,107400.0,62.0124,62.2571,61.8518,61.9359,107400.0
2011-09-01 11:00:00,80.99,81.21,80.57,80.57,117000.0,61.9435,62.1118,61.6223,61.6223,117000.0
2011-09-01 11:10:00,80.6,80.73,80.39,80.72,124200.0,61.6453,61.7447,61.4846,61.737,124200.0
2011-09-01 11:20:00,80.74,80.99,80.55,80.96,87400.0,61.7523,61.9435,61.607,61.9206,87400.0
2011-09-01 11:30:00,80.95,81.2,80.9,80.94,99200.0,61.9129,62.1042,61.8747,61.9053,99200.0
2011-09-01 11:40:00,80.94,81.03,80.69,80.94,49200.0,61.9053,61.9741,61.7141,61.9053,49200.0
2011-09-01 11:50:00,80.95,81.25,80.82,81.11,83600.0,61.9129,62.1424,61.8135,62.0353,83600.0
2011-09-01 12:00:00,81.11,81.27,80.9,81.27,144200.0,62.0353,62.1577,61.8747,62.1577,144200.0
2011-09-01 12:10:00,81.22,81.25,80.94,81.17,72300.0,62.1194,62.1424,61.9053,62.0812,72300.0
2011-09-01 12:20:00,81.18,81.42,81.14,81.33,48000.0,62.0889,62.2724,62.0583,62.2036,48000.0
2011-09-01 12:30:00,81.39,81.47,81.23,81.26,26600.0,62.2495,62.3107,62.1271,62.15,26600.0
2011-09-01 12:40:00,81.26,81.31,81.14,81.19,57400.0,62.15,62.1883,62.0583,62.0965,57400.0
2011-09-01 12:50:00,81.17,81.34,81.01,81.02,89400.0,62.0812,62.2112,61.9588,61.9665,89400.0
2011-09-01 13:00:00,81.01,81.06,80.7,80.73,129300.0,61.9588,61.9971,61.7217,61.7447,129300.0
2011-09-01 13:10:00,80.73,80.95,80.71,80.9,80800.0,61.7447,61.9129,61.7294,61.8747,80800.0
2011-09-01 13:20:00,80.92,81.02,80.67,80.9,84400.0,61.89,61.9665,61.6988,61.8747,84400.0
2011-09-01 13:30:00,80.89,80.89,80.45,80.54,74900.0,61.8671,61.8671,61.5305,61.5994,74900.0
2011-09-01 13:40:00,80.52,80.6,80.2,80.6,92800.0,61.5841,61.6453,61.3393,61.6453,92800.0
2011-09-01 13:50:00,80.6,80.6,80.04,80.1,153700.0,61.6453,61.6453,61.217,61.2628,153700.0
2011-09-01 14:00:00,80.1,80.2,79.77,79.84,217400.0,61.2628,61.3393,61.0104,61.064,217400.0
2011-09-01 14:10:00,79.83,80.0,79.64,79.89,131100.0,61.0563,61.1864,60.911,61.1022,131100.0
2011-09-01 14:20:00,79.89,80.01,79.65,80.01,88300.0,61.1022,61.194,60.9187,61.194,88300.0
2011-09-01 14:30:00,80.01,80.25,80.0,80.23,107800.0,61.194,61.3776,61.1864,61.3623,107800.0
2011-09-01 14:40:00,80.23,80.38,80.12,80.25,105700.0,61.3623,61.477,61.2781,61.3776,105700.0
2011-09-01 14:50:00,80.23,80.23,80.02,80.17,59000.0,61.3623,61.3623,61.2017,61.3164,59000.0
2011-09-01 15:00:00,80.16,80.17,79.8,79.89,95300.0,61.3087,61.3164,61.0334,61.1022,95300.0
2011-09-01 15:10:00,79.89,80.21,79.84,80.14,97400.0,61.1022,61.347,61.064,61.2934,97400.0
2011-09-01 15:20:00,80.14,80.35,79.96,80.11,105300.0,61.2934,61.454,61.1558,61.2705,105300.0
2011-09-01 15:30:00,80.1,80.11,79.81,79.9,140700.0,61.2628,61.2705,61.041,61.1099,140700.0
2011-09-01 15:40:00,79.91,80.09,79.75,80.06,163100.0,61.1175,61.2552,60.9951,61.2322,163100.0
2011-09-01 15:50:00,80.09,80.09,79.82,79.92,259300.0,61.2552,61.2552,61.0487,61.1252,259300.0
2011-09-02 09:30:00,77.52,78.09,77.24,77.45,233800.0,59.2896,59.7255,59.0754,59.236,233800.0
2011-09-02 09:40:00,77.46,78.69,77.39,78.64,174800.0,59.2437,60.1844,59.1902,60.1462,174800.0
2011-09-02 09:50:00,78.66,78.95,78.6,78.8,231300.0,60.1615,60.3833,60.1156,60.2686,231300.0
2011-09-02 10:00:00,78.79,79.05,78.45,78.91,136900.0,60.2609,60.4598,60.0009,60.3527,136900.0
2011-09-02 10:10:00,78.89,78.94,78.4,78.63,135800.0,60.3374,60.3756,59.9626,60.1385,135800.0
2011-09-02 10:20:00,78.61,78.74,78.33,78.51,104600.0,60.1232,60.2227,59.9091,60.0468,104600.0
2011-09-02 10:30:00,78.51,78.53,78.12,78.32,113900.0,60.0468,60.0621,59.7485,59.9014,113900.0
2011-09-02 10:40:00,78.34,78.39,77.93,78.33,114700.0,59.9167,59.955,59.6032,59.9091,114700.0
2011-09-02 10:50:00,78.33,78.59,78.0,78.58,73100.0,59.9091,60.1079,59.6567,60.1003,73100.0
2011-09-02 11:00:00,78.56,78.68,78.38,78.39,72600.0,60.085,60.1768,59.9473,59.955,72600.0
2011-09-02 11:10:00,78.39,78.77,78.39,78.57,91100.0,59.955,60.2456,59.955,60.0927,91100.0
2011-09-02 11:20:00,78.61,79.0,78.61,78.91,134500.0,60.1232,60.4215,60.1232,60.3527,134500.0
2011-09-02 11:30:00,78.9,79.16,78.76,79.07,67300.0,60.345,60.5439,60.238,60.4751,67300.0
2011-09-02 11:40:00,79.07,79.12,78.55,78.59,65700.0,60.4751,60.5133,60.0774,60.1079,65700.0
2011-09-02 11:50:00,78.6,78.71,78.33,78.36,79500.0,60.1156,60.1997,59.9091,59.932,79500.0
2011-09-02 12:00:00,78.35,78.83,78.35,78.52,67100.0,59.9244,60.2915,59.9244,60.0544,67100.0
2011-09-02 12:10:00,78.55,78.6,78.38,78.44,49200.0,60.0774,60.1156,59.9473,59.9932,49200.0
2011-09-02 12:20:00,78.42,78.59,78.35,78.44,37400.0,59.9779,60.1079,59.9244,59.9932,37400.0
2011-09-02 12:30:00,78.43,78.47,78.33,78.38,40900.0,59.9856,60.0162,59.9091,59.9473,40900.0
2011-09-02 12:40:00,78.38,78.43,78.18,78.28,61400.0,59.9473,59.9856,59.7944,59.8709,61400.0
2011-09-02 12:50:00,78.29,78.34,78.18,78.25,51200.0,59.8785,59.9167,59.7944,59.8479,51200.0
2011-09-02 13:00:00,78.25,78.35,77.93,77.96,78800.0,59.8479,59.9244,59.6032,59.6261,78800.0
2011-09-02 13:10:00,77.96,78.09,77.81,77.9,58900.0,59.6261,59.7255,59.5114,59.5802,58900.0
2011-09-02 13:20:00,77.9,78.03,77.83,77.88,32300.0,59.5802,59.6796,59.5267,59.5649,32300.0
2011-09-02 13:30:00,77.87,78.07,77.81,77.85,44800.0,59.5573,59.7102,59.5114,59.542,44800.0
2011-09-02 13:40:00,77.86,78.05,77.78,78.05,52100.0,59.5496,59.6949,59.4884,59.6949,52100.0
2011-09-02 13:50:00,78.05,78.18,77.94,78.1,64600.0,59.6949,59.7944,59.6108,59.7332,64600.0
2011-09-02 14:00:00,78.1,78.15,77.87,77.87,52800.0,59.7332,59.7714,59.5573,59.5573,52800.0
2011-09-02 14:10:00,77.89,78.01,77.53,77.69,130600.0,59.5726,59.6643,59.2972,59.4196,130600.0
2011-09-02 14:20:00,77.68,77.84,77.55,77.63,82500.0,59.412,59.5343,59.3125,59.3737,82500.0
2011-09-02 14:30:00,77.61,77.61,77.27,77.53,119600.0,59.3584,59.3584,59.0984,59.2972,119600.0
2011-09-02 14:40:00,77.56,77.77,77.41,77.41,52300.0,59.3202,59.4808,59.2054,59.2054,52300.0
2011-09-02 14:50:00,77.4,77.67,77.34,77.41,104400.0,59.1978,59.4043,59.1519,59.2054,104400.0
2011-09-02 15:00:00,77.39,77.42,77.12,77.34,108300.0,59.1902,59.2131,58.9836,59.1519,108300.0
2011-09-02 15:10:00,77.36,77.46,77.2,77.39,66300.0,59.1672,59.2437,59.0448,59.1902,66300.0
2011-09-02 15:20:00,77.41,77.81,77.4,77.73,109400.0,59.2054,59.5114,59.1978,59.4502,109400.0
2011-09-02 15:30:00,77.73,78.17,77.66,78.16,127100.0,59.4502,59.7867,59.3967,59.7791,127100.0
2011-09-02 15:40:00,78.16,78.38,78.06,78.13,172600.0,59.7791,59.9473,59.7026,59.7561,172600.0
2011-09-02 15:50:00,78.12,78.23,77.94,77.97,269500.0,59.7485,59.8326,59.6108,59.6338,269500.0
2011-09-06 09:30:00,74.98,76.05,74.21,76.05,418200.0,57.3469,58.1653,56.758,58.1653,418200.0
2011-09-06 09:40:00,76.03,76.11,75.5,75.91,236900.0,58.15,58.2112,57.7446,58.0582,236900.0
2011-09-06 09:50:00,75.91,76.45,75.86,76.25,144900.0,58.0582,58.4712,58.02,58.3182,144900.0
2011-09-06 10:00:00,76.3,76.91,76.13,76.51,241700.0,58.3565,58.823,58.2265,58.5171,241700.0
2011-09-06 10:10:00,76.56,76.61,75.78,75.83,117800.0,58.5553,58.5936,57.9588,57.997,117800.0
2011-09-06 10:20:00,75.88,75.99,75.6,75.63,119500.0,58.0353,58.1194,57.8211,57.8441,119500.0
2011-09-06 10:30:00,75.6,75.71,75.14,75.3,143900.0,57.8211,57.9052,57.4693,57.5917,143900.0
2011-09-06 10:40:00,75.32,75.47,75.0,75.23,174700.0,57.607,57.7217,57.3622,57.5381,174700.0
2011-09-06 10:50:00,75.2,75.83,75.16,75.73,171400.0,57.5152,57.997,57.4846,57.9205,171400.0
2011-09-06 11:00:00,75.74,75.82,75.54,75.75,90300.0,57.9282,57.9894,57.7752,57.9358,90300.0
2011-09-06 11:10:00,75.77,76.43,75.49,76.22,187000.0,57.9511,58.4559,57.737,58.2953,187000.0
2011-09-06 11:20:00,76.21,76.45,76.06,76.36,87400.0,58.2877,58.4712,58.1729,58.4024,87400.0
2011-09-06 11:30:00,76.37,76.76,76.25,76.29,122400.0,58.41,58.7083,58.3182,58.3488,122400.0
2011-09-06 11:40:00,76.3,76.32,75.9,75.96,147000.0,58.3565,58.3718,58.0506,58.0964,147000.0
2011-09-06 11:50:00,75.97,76.44,75.95,76.17,71600.0,58.1041,58.4636,58.0888,58.2571,71600.0
2011-09-06 12:00:00,76.19,76.39,76.03,76.09,62700.0,58.2724,58.4253,58.15,58.1959,62700.0
2011-09-06 12:10:00,76.09,76.35,76.03,76.3,55900.0,58.1959,58.3947,58.15,58.3565,55900.0
2011-09-06 12:20:00,76.33,76.58,76.29,76.32,70400.0,58.3794,58.5706,58.3488,58.3718,70400.0
2011-09-06 12:30:00,76.32,76.32,76.07,76.13,71700.0,58.3718,58.3718,58.1806,58.2265,71700.0
2011-09-06 12:40:00,76.13,76.28,76.01,76.13,39200.0,58.2265,58.3412,58.1347,58.2265,39200.0
2011-09-06 12:50:00,76.13,76.25,76.03,76.16,43900.0,58.2265,58.3182,58.15,58.2494,43900.0
2011-09-06 13:00:00,76.15,76.32,76.08,76.24,67500.0,58.2418,58.3718,58.1882,58.3106,67500.0
2011-09-06 13:10:00,76.24,76.49,76.22,76.36,66300.0,58.3106,58.5018,58.2953,58.4024,66300.0
2011-09-06 13:20:00,76.35,76.49,76.26,76.3,42600.0,58.3947,58.5018,58.3259,58.3565,42600.0
2011-09-06 13:30:00,76.29,76.42,76.09,76.39,64900.0,58.3488,58.4483,58.1959,58.4253,64900.0
2011-09-06 13:40:00,76.43,76.9,76.37,76.88,63800.0,58.4559,58.8154,58.41,58.8001,63800.0
2011-09-06 13:50:00,76.87,76.89,76.71,76.71,64600.0,58.7924,58.8077,58.6701,58.6701,64600.0
2011-09-06 14:00:00,76.74,76.94,76.66,76.93,79700.0,58.693,58.846,58.6318,58.8383,79700.0
2011-09-06 14:10:00,76.96,77.38,76.9,77.37,88600.0,58.8613,59.1825,58.8154,59.1749,88600.0
2011-09-06 14:20:00,77.38,77.41,77.13,77.15,81200.0,59.1825,59.2054,58.9913,59.0066,81200.0
2011-09-06 14:30:00,77.14,77.17,76.99,77.03,75300.0,58.9989,59.0219,58.8842,58.9148,75300.0
2011-09-06 14:40:00,77.02,77.02,76.54,76.57,102900.0,58.9072,58.9072,58.54,58.563,102900.0
2011-09-06 14:50:00,76.57,76.64,76.4,76.46,98800.0,58.563,58.6165,58.433,58.4789,98800.0
2011-09-06 15:00:00,76.47,76.53,76.24,76.27,101900.0,58.4865,58.5324,58.3106,58.3335,101900.0
2011-09-06 15:10:00,76.26,76.37,76.07,76.13,115400.0,58.3259,58.41,58.1806,58.2265,115400.0
2011-09-06 15:20:00,76.12,76.55,76.12,76.29,119800.0,58.2188,58.5477,58.2188,58.3488,119800.0
2011-09-06 15:30:00,76.25,76.68,76.14,76.65,169800.0,58.3182,58.6471,58.2341,58.6242,169800.0
2011-09-06 15:40:00,76.68,77.09,76.64,76.98,157700.0,58.6471,58.9607,58.6165,58.8766,157700.0
2011-09-06 15:50:00,76.98,77.29,76.87,77.15,351200.0,58.8766,59.1137,58.7924,59.0066,351200.0
2011-09-07 09:30:00,78.97,78.97,78.34,78.49,147800.0,60.3986,60.3986,59.9167,60.0315,147800.0
2011-09-07 09:40:00,78.47,78.5,78.32,78.42,177500.0,60.0162,60.0391,59.9014,59.9779,177500.0
2011-09-07 09:50:00,78.44,78.88,78.24,78.87,285800.0,59.9932,60.3297,59.8403,60.3221,285800.0
2011-09-07 10:00:00,78.85,78.88,78.48,78.64,161000.0,60.3068,60.3297,60.0238,60.1462,161000.0
2011-09-07 10:10:00,78.65,78.81,78.5,78.73,114100.0,60.1538,60.2762,60.0391,60.215,114100.0
2011-09-07 10:20:00,78.73,78.88,78.39,78.39,90300.0,60.215,60.3297,59.955,59.955,90300.0
2011-09-07 10:30:00,78.38,78.61,78.23,78.41,88800.0,59.9473,60.1232,59.8326,59.9703,88800.0
2011-09-07 10:40:00,78.45,78.65,78.38,78.39,79500.0,60.0009,60.1538,59.9473,59.955,79500.0
2011-09-07 10:50:00,78.4,78.55,78.1,78.21,116100.0,59.9626,60.0774,59.7332,59.8173,116100.0
2011-09-07 11:00:00,78.21,78.56,78.12,78.52,91900.0,59.8173,60.085,59.7485,60.0544,91900.0
2011-09-07 11:10:00,78.51,78.77,78.51,78.7,47900.0,60.0468,60.2456,60.0468,60.1921,47900.0
2011-09-07 11:20:00,78.7,78.9,78.65,78.69,99100.0,60.1921,60.345,60.1538,60.1844,99100.0
2011-09-07 11:30:00,78.71,78.8,78.48,78.58,97700.0,60.1997,60.2686,60.0238,60.1003,97700.0
2011-09-07 11:40:00,78.62,78.82,78.57,78.76,36500.0,60.1309,60.2839,60.0927,60.238,36500.0
2011-09-07 11:50:00,78.76,78.82,78.65,78.69,26700.0,60.238,60.2839,60.1538,60.1844,26700.0
2011-09-07 12:00:00,78.71,78.74,78.6,78.7,28700.0,60.1997,60.2227,60.1156,60.1921,28700.0
2011-09-07 12:10:00,78.7,78.94,78.69,78.89,50700.0,60.1921,60.3756,60.1844,60.3374,50700.0
2011-09-07 12:20:00,78.89,78.9,78.7,78.84,42800.0,60.3374,60.345,60.1921,60.2992,42800.0
2011-09-07 12:30:00,78.84,78.96,78.8,78.89,90100.0,60.2992,60.3909,60.2686,60.3374,90100.0
2011-09-07 12:40:00,78.89,78.94,78.81,78.81,58100.0,60.3374,60.3756,60.2762,60.2762,58100.0
2011-09-07 12:50:00,78.81,78.81,78.69,78.72,55300.0,60.2762,60.2762,60.1844,60.2074,55300.0
2011-09-07 13:00:00,78.71,78.88,78.67,78.8,70700.0,60.1997,60.3297,60.1691,60.2686,70700.0
2011-09-07 13:10:00,78.81,78.97,78.81,78.92,61400.0,60.2762,60.3986,60.2762,60.3603,61400.0
2011-09-07 13:20:00,78.92,78.92,78.86,78.92,43600.0,60.3603,60.3603,60.3145,60.3603,43600.0
2011-09-07 13:30:00,78.92,78.93,78.78,78.82,41700.0,60.3603,60.368,60.2533,60.2839,41700.0
2011-09-07 13:40:00,78.83,78.84,78.63,78.72,49500.0,60.2915,60.2992,60.1385,60.2074,49500.0
2011-09-07 13:50:00,78.71,79.05,78.67,78.93,103500.0,60.1997,60.4598,60.1691,60.368,103500.0
2011-09-07 14:00:00,78.92,79.2,78.8,79.0,165300.0,60.3603,60.5745,60.2686,60.4215,165300.0
2011-09-07 14:10:00,79.0,79.03,78.88,78.99,124700.0,60.4215,60.4445,60.3297,60.4139,124700.0
2011-09-07 14:20:00,78.99,79.14,78.88,79.1,120600.0,60.4139,60.5286,60.3297,60.498,120600.0
2011-09-07 14:30:00,79.1,79.27,79.07,79.14,77100.0,60.498,60.628,60.4751,60.5286,77100.0
2011-09-07 14:40:00,79.13,79.48,79.13,79.45,63600.0,60.521,60.7886,60.521,60.7657,63600.0
2011-09-07 14:50:00,79.45,79.45,79.23,79.45,114800.0,60.7657,60.7657,60.5974,60.7657,114800.0
2011-09-07 15:00:00,79.45,79.45,79.24,79.36,70300.0,60.7657,60.7657,60.6051,60.6969,70300.0
2011-09-07 15:10:00,79.37,79.39,79.15,79.22,90700.0,60.7045,60.7198,60.5363,60.5898,90700.0
2011-09-07 15:20:00,79.2,79.25,79.06,79.21,86200.0,60.5745,60.6127,60.4674,60.5821,86200.0
2011-09-07 15:30:00,79.22,79.27,78.9,78.97,137100.0,60.5898,60.628,60.345,60.3986,137100.0
2011-09-07 15:40:00,78.97,79.2,78.96,79.02,162400.0,60.3986,60.5745,60.3909,60.4368,162400.0
2011-09-07 15:50:00,79.04,79.38,78.97,79.33,270400.0,60.4521,60.7122,60.3986,60.6739,270400.0
2011-09-08 09:30:00,78.42,78.69,78.04,78.51,325700.0,59.9779,60.1844,59.6873,60.0468,325700.0
2011-09-08 09:40:00,78.5,78.96,78.43,78.46,224700.0,60.0391,60.3909,59.9856,60.0085,224700.0
2011-09-08 09:50:00,78.47,78.48,78.0,78.31,125300.0,60.0162,60.0238,59.6567,59.8938,125300.0
2011-09-08 10:00:00,78.31,78.55,78.04,78.51,136300.0,59.8938,60.0774,59.6873,60.0468,136300.0
2011-09-08 10:10:00,78.48,78.85,78.43,78.85,73400.0,60.0238,60.3068,59.9856,60.3068,73400.0
2011-09-08 10:20:00,78.85,78.98,78.53,78.56,130100.0,60.3068,60.4062,60.0621,60.085,130100.0
2011-09-08 10:30:00,78.56,79.01,78.54,78.69,132500.0,60.085,60.4292,60.0697,60.1844,132500.0
2011-09-08 10:40:00,78.71,78.76,78.3,78.34,156400.0,60.1997,60.238,59.8861,59.9167,156400.0
2011-09-08 10:50:00,78.36,78.84,78.36,78.66,82300.0,59.932,60.2992,59.932,60.1615,82300.0
2011-09-08 11:00:00,78.65,78.9,78.6,78.87,112500.0,60.1538,60.345,60.1156,60.3221,112500.0
2011-09-08 11:10:00,78.87,78.88,78.55,78.61,60800.0,60.3221,60.3297,60.0774,60.1232,60800.0
2011-09-08 11:20:00,78.6,78.69,78.28,78.28,80600.0,60.1156,60.1844,59.8709,59.8709,80600.0
2011-09-08 11:30:00,78.29,78.42,78.18,78.33,116700.0,59.8785,59.9779,59.7944,59.9091,116700.0
2011-09-08 11:40:00,78.32,78.43,78.13,78.13,112200.0,59.9014,59.9856,59.7561,59.7561,112200.0
2011-09-08 11:50:00,78.12,78.26,77.77,77.87,120900.0,59.7485,59.8556,59.4808,59.5573,120900.0
2011-09-08 12:00:00,77.86,77.86,77.44,77.58,131200.0,59.5496,59.5496,59.2284,59.3355,131200.0
2011-09-08 12:10:00,77.6,77.9,77.58,77.81,87800.0,59.3508,59.5802,59.3355,59.5114,87800.0
2011-09-08 12:20:00,77.8,78.08,77.75,77.75,92300.0,59.5037,59.7179,59.4655,59.4655,92300.0
2011-09-08 12:30:00,77.77,77.83,77.5,77.72,59500.0,59.4808,59.5267,59.2743,59.4425,59500.0
2011-09-08 12:40:00,77.74,77.93,77.58,77.78,67200.0,59.4578,59.6032,59.3355,59.4884,67200.0
2011-09-08 12:50:00,77.79,78.24,77.79,78.22,68000.0,59.4961,59.8403,59.4961,59.825,68000.0
2011-09-08 13:00:00,78.22,78.24,78.05,78.15,46600.0,59.825,59.8403,59.6949,59.7714,46600.0
2011-09-08 13:10:00,78.17,78.21,77.9,78.14,45900.0,59.7867,59.8173,59.5802,59.7638,45900.0
2011-09-08 13:20:00,78.14,78.26,77.92,78.12,54700.0,59.7638,59.8556,59.5955,59.7485,54700.0
2011-09-08 13:30:00,78.13,78.32,77.51,77.84,170700.0,59.7561,59.9014,59.2819,59.5343,170700.0
2011-09-08 13:40:00,77.83,77.83,77.22,77.49,91400.0,59.5267,59.5267,59.0601,59.2666,91400.0
2011-09-08 13:50:00,77.5,77.57,77.25,77.41,85300.0,59.2743,59.3278,59.0831,59.2054,85300.0
2011-09-08 14:00:00,77.42,77.63,77.15,77.53,122500.0,59.2131,59.3737,59.0066,59.2972,122500.0
2011-09-08 14:10:00,77.52,77.71,77.41,77.48,64900.0,59.2896,59.4349,59.2054,59.259,64900.0
2011-09-08 14:20:00,77.48,77.48,77.05,77.24,100700.0,59.259,59.259,58.9301,59.0754,100700.0
2011-09-08 14:30:00,77.22,77.5,77.09,77.41,100000.0,59.0601,59.2743,58.9607,59.2054,100000.0
2011-09-08 14:40:00,77.4,77.63,77.37,77.38,69600.0,59.1978,59.3737,59.1749,59.1825,69600.0
2011-09-08 14:50:00,77.37,77.55,77.17,77.44,90600.0,59.1749,59.3125,59.0219,59.2284,90600.0
2011-09-08 15:00:00,77.42,77.44,76.97,77.15,137700.0,59.2131,59.2284,58.8689,59.0066,137700.0
2011-09-08 15:10:00,77.17,77.17,76.78,76.92,149500.0,59.0219,59.0219,58.7236,58.8307,149500.0
2011-09-08 15:20:00,76.92,77.31,76.89,77.3,138000.0,58.8307,59.129,58.8077,59.1213,138000.0
2011-09-08 15:30:00,77.31,77.45,77.19,77.32,226300.0,59.129,59.236,59.0372,59.1366,226300.0
2011-09-08 15:40:00,77.32,77.51,77.26,77.37,212500.0,59.1366,59.2819,59.0907,59.1749,212500.0
2011-09-08 15:50:00,77.36,77.42,77.14,77.22,423400.0,59.1672,59.2131,58.9989,59.0601,423400.0
2011-09-09 09:30:00,76.22,76.34,75.26,75.88,237500.0,58.2953,58.3871,57.5611,58.0353,237500.0
2011-09-09 09:40:00,75.9,76.14,75.45,76.11,222300.0,58.0506,58.2341,57.7064,58.2112,222300.0
2011-09-09 09:50:00,76.1,76.34,75.63,75.8,149000.0,58.2035,58.3871,57.8441,57.9741,149000.0
2011-09-09 10:00:00,75.7,76.24,75.68,75.97,127400.0,57.8976,58.3106,57.8823,58.1041,127400.0
2011-09-09 10:10:00,75.94,75.95,75.56,75.73,155500.0,58.0811,58.0888,57.7905,57.9205,155500.0
2011-09-09 10:20:00,75.73,76.15,75.66,76.1,112900.0,57.9205,58.2418,57.867,58.2035,112900.0
2011-09-09 10:30:00,76.12,76.47,75.95,76.34,129600.0,58.2188,58.4865,58.0888,58.3871,129600.0
2011-09-09 10:40:00,76.36,76.5,76.19,76.37,150100.0,58.4024,58.5095,58.2724,58.41,150100.0
2011-09-09 10:50:00,76.39,76.52,75.96,75.96,90400.0,58.4253,58.5248,58.0964,58.0964,90400.0
2011-09-09 11:00:00,75.97,76.46,75.97,76.38,96400.0,58.1041,58.4789,58.1041,58.4177,96400.0
2011-09-09 11:10:00,76.39,76.69,75.6,75.67,156300.0,58.4253,58.6548,57.8211,57.8746,156300.0
2011-09-09 11:20:00,75.68,75.71,74.87,74.94,301000.0,57.8823,57.9052,57.2628,57.3163,301000.0
2011-09-09 11:30:00,74.95,75.45,74.83,75.25,150000.0,57.324,57.7064,57.2322,57.5534,150000.0
2011-09-09 11:40:00,75.27,75.28,74.38,74.66,249000.0,57.5687,57.5764,56.888,57.1022,249000.0
2011-09-09 11:50:00,74.67,74.94,74.58,74.81,134000.0,57.1098,57.3163,57.041,57.2169,134000.0
2011-09-09 12:00:00,74.85,75.05,74.53,74.56,95500.0,57.2475,57.4005,57.0027,57.0257,95500.0
2011-09-09 12:10:00,74.55,74.94,74.5,74.88,128300.0,57.018,57.3163,56.9798,57.2704,128300.0
2011-09-09 12:20:00,74.9,74.98,74.71,74.81,75500.0,57.2857,57.3469,57.1404,57.2169,75500.0
2011-09-09 12:30:00,74.82,74.9,74.46,74.6,135800.0,57.2245,57.2857,56.9492,57.0563,135800.0
2011-09-09 12:40:00,74.61,74.88,74.46,74.78,85200.0,57.0639,57.2704,56.9492,57.1939,85200.0
2011-09-09 12:50:00,74.8,75.34,74.74,75.26,155600.0,57.2092,57.6223,57.1634,57.5611,155600.0
2011-09-09 13:00:00,75.28,75.37,74.95,75.33,93200.0,57.5764,57.6452,57.324,57.6146,93200.0
2011-09-09 13:10:00,75.33,75.81,75.25,75.58,89300.0,57.6146,57.9817,57.5534,57.8058,89300.0
2011-09-09 13:20:00,75.56,75.58,75.2,75.54,86100.0,57.7905,57.8058,57.5152,57.7752,86100.0
2011-09-09 13:30:00,75.54,75.55,75.17,75.35,81300.0,57.7752,57.7829,57.4922,57.6299,81300.0
2011-09-09 13:40:00,75.35,75.51,75.05,75.06,83400.0,57.6299,57.7523,57.4005,57.4081,83400.0
2011-09-09 13:50:00,75.05,75.18,75.02,75.18,48200.0,57.4005,57.4999,57.3775,57.4999,48200.0
2011-09-09 14:00:00,75.18,75.36,75.09,75.3,67300.0,57.4999,57.6375,57.431,57.5917,67300.0
2011-09-09 14:10:00,75.29,75.29,74.86,74.88,83500.0,57.584,57.584,57.2551,57.2704,83500.0
2011-09-09 14:20:00,74.88,75.14,74.78,74.79,62200.0,57.2704,57.4693,57.1939,57.2016,62200.0
2011-09-09 14:30:00,74.78,74.84,74.61,74.75,92600.0,57.1939,57.2398,57.0639,57.171,92600.0
2011-09-09 14:40:00,74.76,75.15,74.76,75.0,106200.0,57.1787,57.4769,57.1787,57.3622,106200.0
2011-09-09 14:50:00,74.99,75.0,74.71,74.81,102200.0,57.3546,57.3622,57.1404,57.2169,102200.0
2011-09-09 15:00:00,74.78,74.91,74.62,74.89,155000.0,57.1939,57.2934,57.0716,57.2781,155000.0
2011-09-09 15:10:00,74.9,75.05,74.64,74.99,123100.0,57.2857,57.4005,57.0869,57.3546,123100.0
2011-09-09 15:20:00,75.0,75.01,74.66,74.66,124400.0,57.3622,57.3699,57.1022,57.1022,124400.0
2011-09-09 15:30:00,74.66,75.12,74.65,75.12,206200.0,57.1022,57.454,57.0945,57.454,206200.0
2011-09-09 15:40:00,75.11,75.43,74.97,75.3,329600.0,57.4463,57.6911,57.3393,57.5917,329600.0
2011-09-09 15:50:00,75.3,75.42,75.18,75.25,486300.0,57.5917,57.6834,57.4999,57.5534,486300.0
2011-09-12 09:30:00,74.12,74.83,73.55,74.82,234800.0,56.6892,57.2322,56.2532,57.2245,234800.0
2011-09-12 09:40:00,74.79,75.49,74.66,75.01,183500.0,57.2016,57.737,57.1022,57.3699,183500.0
2011-09-12 09:50:00,74.98,75.82,74.73,75.52,158100.0,57.3469,57.9894,57.1557,57.7599,158100.0
2011-09-12 10:00:00,75.5,75.65,75.1,75.28,154500.0,57.7446,57.8593,57.4387,57.5764,154500.0
2011-09-12 10:10:00,75.3,75.48,74.44,74.48,214700.0,57.5917,57.7293,56.9339,56.9645,214700.0
2011-09-12 10:20:00,74.45,74.72,74.1,74.13,165000.0,56.9416,57.1481,56.6739,56.6968,165000.0
2011-09-12 10:30:00,74.13,74.37,73.93,74.36,132700.0,56.6968,56.8804,56.5438,56.8727,132700.0
2011-09-12 10:40:00,74.3,74.34,73.76,73.9,71700.0,56.8268,56.8574,56.4138,56.5209,71700.0
2011-09-12 10:50:00,73.91,74.18,73.76,73.8,67900.0,56.5285,56.735,56.4138,56.4444,67900.0
2011-09-12 11:00:00,73.8,73.99,73.67,73.98,75500.0,56.4444,56.5897,56.345,56.5821,75500.0
2011-09-12 11:10:00,73.93,74.27,73.74,74.23,91900.0,56.5438,56.8039,56.3985,56.7733,91900.0
2011-09-12 11:20:00,74.25,74.32,74.08,74.23,124500.0,56.7886,56.8421,56.6586,56.7733,124500.0
2011-09-12 11:30:00,74.21,74.57,74.16,74.55,117000.0,56.758,57.0333,56.7198,57.018,117000.0
2011-09-12 11:40:00,74.56,74.67,74.46,74.47,58700.0,57.0257,57.1098,56.9492,56.9569,58700.0
2011-09-12 11:50:00,74.48,74.53,74.01,74.08,48300.0,56.9645,57.0027,56.605,56.6586,48300.0
2011-09-12 12:00:00,74.09,74.21,73.75,73.84,89200.0,56.6662,56.758,56.4062,56.475,89200.0
2011-09-12 12:10:00,73.8,74.0,73.6,73.62,65600.0,56.4444,56.5974,56.2914,56.3067,65600.0
2011-09-12 12:20:00,73.63,73.91,73.6,73.91,59200.0,56.3144,56.5285,56.2914,56.5285,59200.0
2011-09-12 12:30:00,73.91,73.95,73.45,73.45,128400.0,56.5285,56.5591,56.1767,56.1767,128400.0
2011-09-12 12:40:00,73.45,73.54,73.26,73.28,78600.0,56.1767,56.2456,56.0314,56.0467,78600.0
2011-09-12 12:50:00,73.26,73.58,73.26,73.58,76400.0,56.0314,56.2762,56.0314,56.2762,76400.0
2011-09-12 13:00:00,73.56,73.84,73.46,73.51,133700.0,56.2609,56.475,56.1844,56.2226,133700.0
2011-09-12 13:10:00,73.52,73.64,73.35,73.44,95200.0,56.2303,56.322,56.1002,56.1691,95200.0
2011-09-12 13:20:00,73.43,73.47,73.16,73.19,122700.0,56.1614,56.192,55.9549,55.9779,122700.0
2011-09-12 13:30:00,73.18,73.23,72.75,72.83,156300.0,55.9702,56.0085,55.6413,55.7025,156300.0
2011-09-12 13:40:00,72.81,73.13,72.68,73.06,145800.0,55.6872,55.932,55.5878,55.8784,145800.0
2011-09-12 13:50:00,73.07,73.47,73.07,73.37,136900.0,55.8861,56.192,55.8861,56.1155,136900.0
2011-09-12 14:00:00,73.37,73.39,72.83,73.0,85600.0,56.1155,56.1308,55.7025,55.8326,85600.0
2011-09-12 14:10:00,72.99,73.22,72.81,73.13,126700.0,55.8249,56.0008,55.6872,55.932,126700.0
2011-09-12 14:20:00,73.14,73.49,73.1,73.49,196700.0,55.9396,56.2073,55.909,56.2073,196700.0
2011-09-12 14:30:00,73.51,74.18,73.45,73.86,265500.0,56.2226,56.735,56.1767,56.4903,265500.0
2011-09-12 14:40:00,73.82,74.35,73.82,74.04,127900.0,56.4597,56.8651,56.4597,56.628,127900.0
2011-09-12 14:50:00,74.02,74.02,73.52,73.62,85400.0,56.6127,56.6127,56.2303,56.3067,85400.0
2011-09-12 15:00:00,73.63,73.76,73.5,73.53,145500.0,56.3144,56.4138,56.215,56.2379,145500.0
2011-09-12 15:10:00,73.55,73.79,73.38,73.65,92300.0,56.2532,56.4368,56.1232,56.3297,92300.0
2011-09-12 15:20:00,73.63,74.14,73.42,74.08,155400.0,56.3144,56.7045,56.1538,56.6586,155400.0
2011-09-12 15:30:00,74.07,74.25,73.89,74.11,302700.0,56.6509,56.7886,56.5132,56.6815,302700.0
2011-09-12 15:40:00,74.12,74.74,74.04,74.68,206500.0,56.6892,57.1634,56.628,57.1175,206500.0
2011-09-12 15:50:00,74.67,75.19,74.63,75.06,454100.0,57.1098,57.5075,57.0792,57.4081,454100.0
2011-09-13 09:30:00,75.2,76.0,74.94,74.98,208500.0,57.5152,58.127,57.3163,57.3469,208500.0
2011-09-13 09:40:00,75.0,76.05,74.81,76.03,200200.0,57.3622,58.1653,57.2169,58.15,200200.0
2011-09-13 09:50:00,76.03,76.64,75.96,76.51,260300.0,58.15,58.6165,58.0964,58.5171,260300.0
2011-09-13 10:00:00,76.54,76.95,76.35,76.67,252000.0,58.54,58.8536,58.3947,58.6395,252000.0
2011-09-13 10:10:00,76.68,76.79,76.4,76.42,128100.0,58.6471,58.7313,58.433,58.4483,128100.0
2011-09-13 10:20:00,76.42,76.88,76.27,76.82,130400.0,58.4483,58.8001,58.3335,58.7542,130400.0
2011-09-13 10:30:00,76.84,76.94,76.05,76.39,121700.0,58.7695,58.846,58.1653,58.4253,121700.0
2011-09-13 10:40:00,76.35,76.57,76.23,76.47,87200.0,58.3947,58.563,58.303,58.4865,87200.0
2011-09-13 10:50:00,76.47,76.61,75.77,75.88,177000.0,58.4865,58.5936,57.9511,58.0353,177000.0
2011-09-13 11:00:00,75.87,76.06,75.47,75.59,128100.0,58.0276,58.1729,57.7217,57.8135,128100.0
2011-09-13 11:10:00,75.6,75.95,75.52,75.65,68600.0,57.8211,58.0888,57.7599,57.8593,68600.0
2011-09-13 11:20:00,75.63,75.67,75.33,75.59,82400.0,57.8441,57.8746,57.6146,57.8135,82400.0
2011-09-13 11:30:00,75.6,75.83,75.45,75.78,70100.0,57.8211,57.997,57.7064,57.9588,70100.0
2011-09-13 11:40:00,75.77,76.1,75.68,75.86,80100.0,57.9511,58.2035,57.8823,58.02,80100.0
2011-09-13 11:50:00,75.85,75.99,75.72,75.74,56900.0,58.0123,58.1194,57.9129,57.9282,56900.0
2011-09-13 12:00:00,75.73,75.79,75.41,75.78,90500.0,57.9205,57.9664,57.6758,57.9588,90500.0
2011-09-13 12:10:00,75.78,76.1,75.63,75.96,64900.0,57.9588,58.2035,57.8441,58.0964,64900.0
2011-09-13 12:20:00,75.97,76.08,75.69,75.88,39300.0,58.1041,58.1882,57.8899,58.0353,39300.0
2011-09-13 12:30:00,75.88,75.92,75.61,75.9,78400.0,58.0353,58.0659,57.8288,58.0506,78400.0
2011-09-13 12:40:00,75.89,76.03,75.73,75.89,46200.0,58.0429,58.15,57.9205,58.0429,46200.0
2011-09-13 12:50:00,75.89,76.14,75.75,76.01,49000.0,58.0429,58.2341,57.9358,58.1347,49000.0
2011-09-13 13:00:00,76.03,76.32,76.03,76.13,75500.0,58.15,58.3718,58.15,58.2265,75500.0
2011-09-13 13:10:00,76.12,76.35,76.03,76.24,45500.0,58.2188,58.3947,58.15,58.3106,45500.0
2011-09-13 13:20:00,76.23,76.34,76.13,76.18,29800.0,58.303,58.3871,58.2265,58.2647,29800.0
2011-09-13 13:30:00,76.18,76.2,75.98,76.11,53900.0,58.2647,58.28,58.1117,58.2112,53900.0
2011-09-13 13:40:00,76.12,76.55,76.11,76.52,61800.0,58.2188,58.5477,58.2112,58.5248,61800.0
2011-09-13 13:50:00,76.51,76.69,76.38,76.46,67900.0,58.5171,58.6548,58.4177,58.4789,67900.0
2011-09-13 14:00:00,76.45,76.64,76.35,76.55,75800.0,58.4712,58.6165,58.3947,58.5477,75800.0
2011-09-13 14:10:00,76.54,76.66,76.4,76.56,69200.0,58.54,58.6318,58.433,58.5553,69200.0
2011-09-13 14:20:00,76.57,77.06,76.55,77.06,123900.0,58.563,58.9378,58.5477,58.9378,123900.0
2011-09-13 14:30:00,77.05,77.1,76.89,76.9,80700.0,58.9301,58.9684,58.8077,58.8154,80700.0
2011-09-13 14:40:00,76.91,76.98,76.47,76.47,72200.0,58.823,58.8766,58.4865,58.4865,72200.0
2011-09-13 14:50:00,76.46,76.57,76.23,76.42,192000.0,58.4789,58.563,58.303,58.4483,192000.0
2011-09-13 15:00:00,76.44,76.71,76.39,76.58,99100.0,58.4636,58.6701,58.4253,58.5706,99100.0
2011-09-13 15:10:00,76.56,76.65,76.05,76.07,137600.0,58.5553,58.6242,58.1653,58.1806,137600.0
2011-09-13 15:20:00,76.07,76.45,75.89,76.38,156400.0,58.1806,58.4712,58.0429,58.4177,156400.0
2011-09-13 15:30:00,76.39,76.72,76.37,76.58,208800.0,58.4253,58.6777,58.41,58.5706,208800.0
2011-09-13 15:40:00,76.6,76.84,76.4,76.69,208000.0,58.5859,58.7695,58.433,58.6548,208000.0
2011-09-13 15:50:00,76.69,76.78,76.48,76.59,285800.0,58.6548,58.7236,58.4942,58.5783,285800.0
2011-09-14 09:30:00,77.14,77.23,76.2,76.2,300700.0,58.9989,59.0678,58.28,58.28,300700.0
2011-09-14 09:40:00,76.15,76.34,75.77,75.87,212600.0,58.2418,58.3871,57.9511,58.0276,212600.0
2011-09-14 09:50:00,75.87,76.15,75.69,75.79,166000.0,58.0276,58.2418,57.8899,57.9664,166000.0
2011-09-14 10:00:00,75.84,75.89,75.27,75.37,239700.0,58.0047,58.0429,57.5687,57.6452,239700.0
2011-09-14 10:10:00,75.36,75.74,74.75,74.82,194600.0,57.6375,57.9282,57.171,57.2245,194600.0
2011-09-14 10:20:00,74.8,75.18,74.56,75.07,166700.0,57.2092,57.4999,57.0257,57.4157,166700.0
2011-09-14 10:30:00,75.07,75.41,74.86,75.41,73400.0,57.4157,57.6758,57.2551,57.6758,73400.0
2011-09-14 10:40:00,75.43,75.5,75.07,75.27,118700.0,57.6911,57.7446,57.4157,57.5687,118700.0
2011-09-14 10:50:00,75.26,75.7,74.73,74.73,84500.0,57.5611,57.8976,57.1557,57.1557,84500.0
2011-09-14 11:00:00,75.61,75.81,74.73,75.79,154000.0,57.8288,57.9817,57.1557,57.9664,154000.0
2011-09-14 11:10:00,75.79,75.98,75.68,75.74,69000.0,57.9664,58.1117,57.8823,57.9282,69000.0
2011-09-14 11:20:00,75.78,76.06,75.67,76.02,68100.0,57.9588,58.1729,57.8746,58.1423,68100.0
2011-09-14 11:30:00,75.99,76.34,75.89,76.27,124900.0,58.1194,58.3871,58.0429,58.3335,124900.0
2011-09-14 11:40:00,76.27,76.27,75.98,76.21,62000.0,58.3335,58.3335,58.1117,58.2877,62000.0
2011-09-14 11:50:00,76.2,76.59,76.18,76.58,60600.0,58.28,58.5783,58.2647,58.5706,60600.0
2011-09-14 12:00:00,76.61,76.64,76.46,76.5,140300.0,58.5936,58.6165,58.4789,58.5095,140300.0
2011-09-14 12:10:00,76.47,76.59,76.24,76.25,110300.0,58.4865,58.5783,58.3106,58.3182,110300.0
2011-09-14 12:20:00,76.25,76.52,76.2,76.51,39300.0,58.3182,58.5248,58.28,58.5171,39300.0
2011-09-14 12:30:00,76.49,76.9,76.49,76.87,51000.0,58.5018,58.8154,58.5018,58.7924,51000.0
2011-09-14 12:40:00,76.88,76.99,76.76,76.8,47000.0,58.8001,58.8842,58.7083,58.7389,47000.0
2011-09-14 12:50:00,76.77,76.83,76.56,76.75,69500.0,58.716,58.7618,58.5553,58.7007,69500.0
2011-09-14 13:00:00,76.77,77.0,76.73,76.93,54900.0,58.716,58.8919,58.6854,58.8383,54900.0
2011-09-14 13:10:00,76.96,77.0,76.79,76.98,46600.0,58.8613,58.8919,58.7313,58.8766,46600.0
2011-09-14 13:20:00,76.99,77.0,76.81,76.93,50500.0,58.8842,58.8919,58.7466,58.8383,50500.0
2011-09-14 13:30:00,76.93,77.28,76.9,77.28,97400.0,58.8383,59.106,58.8154,59.106,97400.0
2011-09-14 13:40:00,77.28,77.4,77.12,77.34,79100.0,59.106,59.1978,58.9836,59.1519,79100.0
2011-09-14 13:50:00,77.36,77.54,77.17,77.26,167800.0,59.1672,59.3049,59.0219,59.0907,167800.0
2011-09-14 14:00:00,77.27,77.91,77.27,77.79,128400.0,59.0984,59.5879,59.0984,59.4961,128400.0
2011-09-14 14:10:00,77.8,78.06,77.63,78.03,141700.0,59.5037,59.7026,59.3737,59.6796,141700.0
2011-09-14 14:20:00,78.01,78.11,77.74,77.86,68100.0,59.6643,59.7408,59.4578,59.5496,68100.0
2011-09-14 14:30:00,77.89,77.9,77.6,77.66,59000.0,59.5726,59.5802,59.3508,59.3967,59000.0
2011-09-14 14:40:00,77.66,77.82,77.55,77.64,84800.0,59.3967,59.519,59.3125,59.3814,84800.0
2011-09-14 14:50:00,77.65,78.2,77.65,78.15,110800.0,59.389,59.8097,59.389,59.7714,110800.0
2011-09-14 15:00:00,78.17,78.33,78.11,78.25,131800.0,59.7867,59.9091,59.7408,59.8479,131800.0
2011-09-14 15:10:00,78.25,78.38,78.24,78.32,101900.0,59.8479,59.9473,59.8403,59.9014,101900.0
2011-09-14 15:20:00,78.33,78.35,78.06,78.16,180500.0,59.9091,59.9244,59.7026,59.7791,180500.0
2011-09-14 15:30:00,78.16,78.38,78.1,78.11,172800.0,59.7791,59.9473,59.7332,59.7408,172800.0
2011-09-14 15:40:00,78.13,78.2,77.21,77.35,307000.0,59.7561,59.8097,59.0525,59.1596,307000.0
2011-09-14 15:50:00,77.35,77.61,77.24,77.3,401600.0,59.1596,59.3584,59.0754,59.1213,401600.0
2011-09-15 09:30:00,78.45,78.66,77.73,78.07,168500.0,60.0009,60.1615,59.4502,59.7102,168500.0
2011-09-15 09:40:00,78.11,78.13,77.49,78.0,211800.0,59.7408,59.7561,59.2666,59.6567,211800.0
2011-09-15 09:50:00,78.06,78.34,78.03,78.19,150700.0,59.7026,59.9167,59.6796,59.802,150700.0
2011-09-15 10:00:00,78.21,78.98,78.13,78.77,262600.0,59.8173,60.4062,59.7561,60.2456,262600.0
2011-09-15 10:10:00,78.77,78.96,78.17,78.37,220400.0,60.2456,60.3909,59.7867,59.9397,220400.0
2011-09-15 10:20:00,78.35,78.35,77.57,77.81,208400.0,59.9244,59.9244,59.3278,59.5114,208400.0
2011-09-15 10:30:00,77.81,77.83,77.41,77.56,159900.0,59.5114,59.5267,59.2054,59.3202,159900.0
2011-09-15 10:40:00,77.53,78.08,77.53,78.0,139000.0,59.2972,59.7179,59.2972,59.6567,139000.0
2011-09-15 10:50:00,77.99,78.05,77.47,77.65,104600.0,59.649,59.6949,59.2513,59.389,104600.0
2011-09-15 11:00:00,77.66,78.09,77.45,78.07,96300.0,59.3967,59.7255,59.236,59.7102,96300.0
2011-09-15 11:10:00,78.08,78.39,77.95,78.16,102300.0,59.7179,59.955,59.6185,59.7791,102300.0
2011-09-15 11:20:00,78.17,78.35,77.91,78.18,90000.0,59.7867,59.9244,59.5879,59.7944,90000.0
2011-09-15 11:30:00,78.19,78.71,78.16,78.67,101200.0,59.802,60.1997,59.7791,60.1691,101200.0
2011-09-15 11:40:00,78.7,78.85,78.59,78.64,110600.0,60.1921,60.3068,60.1079,60.1462,110600.0
2011-09-15 11:50:00,78.65,78.76,78.36,78.52,230400.0,60.1538,60.238,59.932,60.0544,230400.0
2011-09-15 12:00:00,78.52,78.53,78.29,78.49,113400.0,60.0544,60.0621,59.8785,60.0315,113400.0
2011-09-15 12:10:00,78.49,78.63,78.39,78.52,52500.0,60.0315,60.1385,59.955,60.0544,52500.0
2011-09-15 12:20:00,78.53,78.53,78.28,78.35,31400.0,60.0621,60.0621,59.8709,59.9244,31400.0
2011-09-15 12:30:00,78.36,78.72,78.35,78.6,49500.0,59.932,60.2074,59.9244,60.1156,49500.0
2011-09-15 12:40:00,78.6,78.72,78.56,78.61,38100.0,60.1156,60.2074,60.085,60.1232,38100.0
2011-09-15 12:50:00,78.6,78.64,78.37,78.59,37800.0,60.1156,60.1462,59.9397,60.1079,37800.0
2011-09-15 13:00:00,78.57,78.76,78.52,78.66,40300.0,60.0927,60.238,60.0544,60.1615,40300.0
2011-09-15 13:10:00,78.66,78.71,78.45,78.49,41000.0,60.1615,60.1997,60.0009,60.0315,41000.0
2011-09-15 13:20:00,78.45,78.64,78.37,78.38,37600.0,60.0009,60.1462,59.9397,59.9473,37600.0
2011-09-15 13:30:00,78.37,78.39,78.2,78.3,57800.0,59.9397,59.955,59.8097,59.8861,57800.0
2011-09-15 13:40:00,78.3,78.48,78.15,78.21,52600.0,59.8861,60.0238,59.7714,59.8173,52600.0
2011-09-15 13:50:00,78.21,78.49,78.13,78.49,51400.0,59.8173,60.0315,59.7561,60.0315,51400.0
2011-09-15 14:00:00,78.48,78.69,78.48,78.62,69300.0,60.0238,60.1844,60.0238,60.1309,69300.0
2011-09-15 14:10:00,78.62,78.85,78.59,78.72,72900.0,60.1309,60.3068,60.1079,60.2074,72900.0
2011-09-15 14:20:00,78.72,78.72,78.45,78.48,57000.0,60.2074,60.2074,60.0009,60.0238,57000.0
2011-09-15 14:30:00,78.48,78.56,78.37,78.42,88400.0,60.0238,60.085,59.9397,59.9779,88400.0
2011-09-15 14:40:00,78.44,78.54,78.33,78.51,83800.0,59.9932,60.0697,59.9091,60.0468,83800.0
2011-09-15 14:50:00,78.54,78.58,78.46,78.47,107000.0,60.0697,60.1003,60.0085,60.0162,107000.0
2011-09-15 15:00:00,78.48,78.61,78.46,78.49,108900.0,60.0238,60.1232,60.0085,60.0315,108900.0
2011-09-15 15:10:00,78.48,78.49,78.23,78.24,86600.0,60.0238,60.0315,59.8326,59.8403,86600.0
2011-09-15 15:20:00,78.26,78.43,78.08,78.24,107600.0,59.8556,59.9856,59.7179,59.8403,107600.0
2011-09-15 15:30:00,78.22,78.51,78.17,78.48,168200.0,59.825,60.0468,59.7867,60.0238,168200.0
2011-09-15 15:40:00,78.47,78.6,78.33,78.55,234500.0,60.0162,60.1156,59.9091,60.0774,234500.0
2011-09-15 15:50:00,78.55,78.64,78.45,78.62,294600.0,60.0774,60.1462,60.0009,60.1309,294600.0
2011-09-16 09:30:00,79.2,79.24,78.39,78.52,690300.0,60.5745,60.6051,59.955,60.0544,690300.0
2011-09-16 09:40:00,78.53,78.82,78.38,78.64,196000.0,60.0621,60.2839,59.9473,60.1462,196000.0
2011-09-16 09:50:00,78.67,78.9,78.44,78.48,196900.0,60.1691,60.345,59.9932,60.0238,196900.0
2011-09-16 10:00:00,78.5,78.71,78.44,78.6,143800.0,60.0391,60.1997,59.9932,60.1156,143800.0
2011-09-16 10:10:00,78.59,78.97,78.52,78.71,137600.0,60.1079,60.3986,60.0544,60.1997,137600.0
2011-09-16 10:20:00,78.72,78.76,77.85,77.91,214600.0,60.2074,60.238,59.542,59.5879,214600.0
2011-09-16 10:30:00,77.89,78.15,77.82,77.99,126100.0,59.5726,59.7714,59.519,59.649,126100.0
2011-09-16 10:40:00,78.02,78.29,77.8,77.85,121100.0,59.672,59.8785,59.5037,59.542,121100.0
2011-09-16 10:50:00,77.89,78.12,77.71,77.98,133700.0,59.5726,59.7485,59.4349,59.6414,133700.0
2011-09-16 11:00:00,78.0,78.15,77.83,77.97,95800.0,59.6567,59.7714,59.5267,59.6338,95800.0
2011-09-16 11:10:00,77.95,78.1,77.8,77.91,66800.0,59.6185,59.7332,59.5037,59.5879,66800.0
2011-09-16 11:20:00,77.9,77.94,77.65,77.85,63400.0,59.5802,59.6108,59.389,59.542,63400.0
2011-09-16 11:30:00,77.84,77.87,77.51,77.64,233300.0,59.5343,59.5573,59.2819,59.3814,233300.0
2011-09-16 11:40:00,77.67,77.92,77.59,77.87,77800.0,59.4043,59.5955,59.3431,59.5573,77800.0
2011-09-16 11:50:00,77.89,78.0,77.82,77.98,70800.0,59.5726,59.6567,59.519,59.6414,70800.0
2011-09-16 12:00:00,77.98,78.0,77.81,77.89,79600.0,59.6414,59.6567,59.5114,59.5726,79600.0
2011-09-16 12:10:00,77.89,78.04,77.86,77.96,51100.0,59.5726,59.6873,59.5496,59.6261,51100.0
2011-09-16 12:20:00,77.96,78.05,77.81,77.96,38100.0,59.6261,59.6949,59.5114,59.6261,38100.0
2011-09-16 12:30:00,77.94,78.11,77.93,78.08,52000.0,59.6108,59.7408,59.6032,59.7179,52000.0
2011-09-16 12:40:00,78.08,78.14,78.01,78.04,85300.0,59.7179,59.7638,59.6643,59.6873,85300.0
2011-09-16 12:50:00,78.04,78.11,77.91,77.97,70000.0,59.6873,59.7408,59.5879,59.6338,70000.0
2011-09-16 13:00:00,77.99,78.08,77.85,77.85,63900.0,59.649,59.7179,59.542,59.542,63900.0
2011-09-16 13:10:00,77.86,77.95,77.8,77.82,28300.0,59.5496,59.6185,59.5037,59.519,28300.0
2011-09-16 13:20:00,77.81,77.94,77.77,77.92,26800.0,59.5114,59.6108,59.4808,59.5955,26800.0
2011-09-16 13:30:00,77.94,77.95,77.54,77.68,69600.0,59.6108,59.6185,59.3049,59.412,69600.0
2011-09-16 13:40:00,77.69,77.79,77.63,77.66,35400.0,59.4196,59.4961,59.3737,59.3967,35400.0
2011-09-16 13:50:00,77.65,77.84,77.65,77.8,36400.0,59.389,59.5343,59.389,59.5037,36400.0
2011-09-16 14:00:00,77.81,78.01,77.79,77.95,53600.0,59.5114,59.6643,59.4961,59.6185,53600.0
2011-09-16 14:10:00,77.94,78.0,77.77,77.85,46500.0,59.6108,59.6567,59.4808,59.542,46500.0
2011-09-16 14:20:00,77.85,77.85,77.64,77.67,34800.0,59.542,59.542,59.3814,59.4043,34800.0
2011-09-16 14:30:00,77.68,78.02,77.67,77.98,50200.0,59.412,59.672,59.4043,59.6414,50200.0
2011-09-16 14:40:00,77.99,78.01,77.81,77.88,45200.0,59.649,59.6643,59.5114,59.5649,45200.0
2011-09-16 14:50:00,77.89,77.94,77.8,77.93,68200.0,59.5726,59.6108,59.5037,59.6032,68200.0
2011-09-16 15:00:00,77.94,77.96,77.64,77.65,92900.0,59.6108,59.6261,59.3814,59.389,92900.0
2011-09-16 15:10:00,77.67,77.79,77.67,77.73,67900.0,59.4043,59.4961,59.4043,59.4502,67900.0
2011-09-16 15:20:00,77.75,77.79,77.44,77.48,123200.0,59.4655,59.4961,59.2284,59.259,123200.0
2011-09-16 15:30:00,77.48,77.76,77.45,77.62,123800.0,59.259,59.4731,59.236,59.3661,123800.0
2011-09-16 15:40:00,77.62,78.02,77.62,77.97,148100.0,59.3661,59.672,59.3661,59.6338,148100.0
2011-09-16 15:50:00,77.97,78.04,77.86,77.99,257000.0,59.6338,59.6873,59.5496,59.649,257000.0
2011-09-19 09:30:00,76.57,76.59,76.0,76.17,206900.0,58.563,58.5783,58.127,58.2571,206900.0
2011-09-19 09:40:00,76.17,76.17,75.45,75.47,177700.0,58.2571,58.2571,57.7064,57.7217,177700.0
2011-09-19 09:50:00,75.47,75.85,75.31,75.75,150200.0,57.7217,58.0123,57.5993,57.9358,150200.0
2011-09-19 10:00:00,75.7,75.96,75.66,75.7,176200.0,57.8976,58.0964,57.867,57.8976,176200.0
2011-09-19 10:10:00,75.69,75.74,75.23,75.36,187000.0,57.8899,57.9282,57.5381,57.6375,187000.0
2011-09-19 10:20:00,75.35,75.7,75.15,75.68,100900.0,57.6299,57.8976,57.4769,57.8823,100900.0
2011-09-19 10:30:00,75.67,75.87,75.63,75.75,87700.0,57.8746,58.0276,57.8441,57.9358,87700.0
2011-09-19 10:40:00,75.76,75.84,75.51,75.78,47400.0,57.9435,58.0047,57.7523,57.9588,47400.0
2011-09-19 10:50:00,75.77,76.0,75.72,75.76,67900.0,57.9511,58.127,57.9129,57.9435,67900.0
2011-09-19 11:00:00,75.74,76.0,75.74,75.94,99400.0,57.9282,58.127,57.9282,58.0811,99400.0
2011-09-19 11:10:00,75.95,76.0,75.73,75.99,89100.0,58.0888,58.127,57.9205,58.1194,89100.0
2011-09-19 11:20:00,76.0,76.12,75.92,75.97,89400.0,58.127,58.2188,58.0659,58.1041,89400.0
2011-09-19 11:30:00,75.95,76.23,75.8,76.22,52500.0,58.0888,58.303,57.9741,58.2953,52500.0
2011-09-19 11:40:00,76.21,76.81,76.21,76.78,83600.0,58.2877,58.7466,58.2877,58.7236,83600.0
2011-09-19 11:50:00,76.8,76.85,76.45,76.45,61500.0,58.7389,58.7771,58.4712,58.4712,61500.0
2011-09-19 12:00:00,76.47,76.67,76.42,76.54,43600.0,58.4865,58.6395,58.4483,58.54,43600.0
2011-09-19 12:10:00,76.54,76.57,76.22,76.27,35900.0,58.54,58.563,58.2953,58.3335,35900.0
2011-09-19 12:20:00,76.27,76.32,76.04,76.1,37900.0,58.3335,58.3718,58.1576,58.2035,37900.0
2011-09-19 12:30:00,76.1,76.15,75.96,76.06,25500.0,58.2035,58.2418,58.0964,58.1729,25500.0
2011-09-19 12:40:00,76.03,76.11,75.83,75.86,50500.0,58.15,58.2112,57.997,58.02,50500.0
2011-09-19 12:50:00,75.83,75.86,75.68,75.78,51100.0,57.997,58.02,57.8823,57.9588,51100.0
2011-09-19 13:00:00,75.77,75.87,75.63,75.86,36300.0,57.9511,58.0276,57.8441,58.02,36300.0
2011-09-19 13:10:00,75.88,75.88,75.65,75.84,32200.0,58.0353,58.0353,57.8593,58.0047,32200.0
2011-09-19 13:20:00,75.84,76.27,75.8,76.11,126100.0,58.0047,58.3335,57.9741,58.2112,126100.0
2011-09-19 13:30:00,76.1,76.23,75.98,76.15,49200.0,58.2035,58.303,58.1117,58.2418,49200.0
2011-09-19 13:40:00,76.15,76.35,76.14,76.29,35000.0,58.2418,58.3947,58.2341,58.3488,35000.0
2011-09-19 13:50:00,76.28,76.33,76.14,76.28,46700.0,58.3412,58.3794,58.2341,58.3412,46700.0
2011-09-19 14:00:00,76.25,76.36,76.1,76.29,87200.0,58.3182,58.4024,58.2035,58.3488,87200.0
2011-09-19 14:10:00,76.28,76.59,76.25,76.52,92000.0,58.3412,58.5783,58.3182,58.5248,92000.0
2011-09-19 14:20:00,76.56,76.68,76.38,76.45,79100.0,58.5553,58.6471,58.4177,58.4712,79100.0
2011-09-19 14:30:00,76.44,76.64,76.37,76.64,81200.0,58.4636,58.6165,58.41,58.6165,81200.0
2011-09-19 14:40:00,76.65,76.79,76.57,76.75,64100.0,58.6242,58.7313,58.563,58.7007,64100.0
2011-09-19 14:50:00,76.75,76.89,76.4,76.42,67900.0,58.7007,58.8077,58.433,58.4483,67900.0
2011-09-19 15:00:00,76.44,76.47,76.23,76.28,61600.0,58.4636,58.4865,58.303,58.3412,61600.0
2011-09-19 15:10:00,76.27,77.2,76.24,76.99,274200.0,58.3335,59.0448,58.3106,58.8842,274200.0
2011-09-19 15:20:00,77.01,77.46,77.01,77.34,138600.0,58.8995,59.2437,58.8995,59.1519,138600.0
2011-09-19 15:30:00,77.35,77.73,77.32,77.65,253600.0,59.1596,59.4502,59.1366,59.389,253600.0
2011-09-19 15:40:00,77.65,77.69,77.28,77.36,178700.0,59.389,59.4196,59.106,59.1672,178700.0
2011-09-19 15:50:00,77.35,77.46,77.1,77.2,295300.0,59.1596,59.2437,58.9684,59.0448,295300.0
2011-09-20 09:30:00,77.66,77.75,76.66,76.82,193600.0,59.3967,59.4655,58.6318,58.7542,193600.0
2011-09-20 09:40:00,76.76,76.77,76.19,76.54,104000.0,58.7083,58.716,58.2724,58.54,104000.0
2011-09-20 09:50:00,76.53,76.67,76.13,76.64,132900.0,58.5324,58.6395,58.2265,58.6165,132900.0
2011-09-20 10:00:00,76.6,77.02,76.42,76.5,132000.0,58.5859,58.9072,58.4483,58.5095,132000.0
2011-09-20 10:10:00,76.5,76.93,76.31,76.89,105700.0,58.5095,58.8383,58.3641,58.8077,105700.0
2011-09-20 10:20:00,76.89,77.32,76.84,77.11,113500.0,58.8077,59.1366,58.7695,58.976,113500.0
2011-09-20 10:30:00,77.12,77.53,77.05,77.5,137100.0,58.9836,59.2972,58.9301,59.2743,137100.0
2011-09-20 10:40:00,77.51,77.76,77.51,77.71,130600.0,59.2819,59.4731,59.2819,59.4349,130600.0
2011-09-20 10:50:00,77.71,77.85,77.46,77.72,116400.0,59.4349,59.542,59.2437,59.4425,116400.0
2011-09-20 11:00:00,77.72,78.13,77.71,78.13,135300.0,59.4425,59.7561,59.4349,59.7561,135300.0
2011-09-20 11:10:00,78.11,78.29,77.94,77.96,98100.0,59.7408,59.8785,59.6108,59.6261,98100.0
2011-09-20 11:20:00,77.93,77.94,77.65,77.83,53700.0,59.6032,59.6108,59.389,59.5267,53700.0
2011-09-20 11:30:00,77.84,77.88,77.54,77.55,46900.0,59.5343,59.5649,59.3049,59.3125,46900.0
2011-09-20 11:40:00,77.54,77.57,77.34,77.46,39800.0,59.3049,59.3278,59.1519,59.2437,39800.0
2011-09-20 11:50:00,77.46,77.66,77.42,77.59,54500.0,59.2437,59.3967,59.2131,59.3431,54500.0
2011-09-20 12:00:00,77.61,77.61,77.14,77.22,47600.0,59.3584,59.3584,58.9989,59.0601,47600.0
2011-09-20 12:10:00,77.22,77.26,77.07,77.22,73200.0,59.0601,59.0907,58.9454,59.0601,73200.0
2011-09-20 12:20:00,77.23,77.45,77.21,77.33,29200.0,59.0678,59.236,59.0525,59.1443,29200.0
2011-09-20 12:30:00,77.34,77.37,76.95,77.01,97000.0,59.1519,59.1749,58.8536,58.8995,97000.0
2011-09-20 12:40:00,77.01,77.15,76.85,77.15,37200.0,58.8995,59.0066,58.7771,59.0066,37200.0
2011-09-20 12:50:00,77.15,77.49,77.14,77.34,49800.0,59.0066,59.2666,58.9989,59.1519,49800.0
2011-09-20 13:00:00,77.34,77.48,77.26,77.29,27900.0,59.1519,59.259,59.0907,59.1137,27900.0
2011-09-20 13:10:00,77.29,77.44,77.26,77.32,32700.0,59.1137,59.2284,59.0907,59.1366,32700.0
2011-09-20 13:20:00,77.33,77.36,77.17,77.29,16700.0,59.1443,59.1672,59.0219,59.1137,16700.0
2011-09-20 13:30:00,77.29,77.38,77.23,77.23,30300.0,59.1137,59.1825,59.0678,59.0678,30300.0
2011-09-20 13:40:00,77.22,77.38,77.06,77.37,61600.0,59.0601,59.1825,58.9378,59.1749,61600.0
2011-09-20 13:50:00,77.38,77.38,77.18,77.26,39900.0,59.1825,59.1825,59.0295,59.0907,39900.0
2011-09-20 14:00:00,77.25,77.37,77.1,77.34,52400.0,59.0831,59.1749,58.9684,59.1519,52400.0
2011-09-20 14:10:00,77.36,77.52,77.35,77.4,50700.0,59.1672,59.2896,59.1596,59.1978,50700.0
2011-09-20 14:20:00,77.41,77.44,77.24,77.34,46100.0,59.2054,59.2284,59.0754,59.1519,46100.0
2011-09-20 14:30:00,77.34,77.45,76.93,77.05,61000.0,59.1519,59.236,58.8383,58.9301,61000.0
2011-09-20 14:40:00,77.08,77.08,76.8,76.88,71100.0,58.9531,58.9531,58.7389,58.8001,71100.0
2011-09-20 14:50:00,76.88,76.99,76.77,76.83,76400.0,58.8001,58.8842,58.716,58.7618,76400.0
2011-09-20 15:00:00,76.81,76.95,76.3,76.32,119200.0,58.7466,58.8536,58.3565,58.3718,119200.0
2011-09-20 15:10:00,76.31,76.61,76.23,76.25,73800.0,58.3641,58.5936,58.303,58.3182,73800.0
2011-09-20 15:20:00,76.23,76.37,76.06,76.19,119300.0,58.303,58.41,58.1729,58.2724,119300.0
2011-09-20 15:30:00,76.17,76.48,76.12,76.45,121400.0,58.2571,58.4942,58.2188,58.4712,121400.0
2011-09-20 15:40:00,76.45,76.48,76.0,76.12,157800.0,58.4712,58.4942,58.127,58.2188,157800.0
2011-09-20 15:50:00,76.11,76.25,75.98,76.0,257600.0,58.2112,58.3182,58.1117,58.127,257600.0
2011-09-21 09:30:00,75.92,76.4,75.65,76.36,139900.0,58.0659,58.433,57.8593,58.4024,139900.0
2011-09-21 09:40:00,76.38,76.42,75.52,75.7,142700.0,58.4177,58.4483,57.7599,57.8976,142700.0
2011-09-21 09:50:00,75.66,76.29,75.5,76.0,95000.0,57.867,58.3488,57.7446,58.127,95000.0
2011-09-21 10:00:00,76.06,76.25,75.36,75.37,169900.0,58.1729,58.3182,57.6375,57.6452,169900.0
2011-09-21 10:10:00,75.37,75.43,74.8,75.24,221100.0,57.6452,57.6911,57.2092,57.5458,221100.0
2011-09-21 10:20:00,75.24,75.32,74.68,74.84,153700.0,57.5458,57.607,57.1175,57.2398,153700.0
2011-09-21 10:30:00,74.84,75.05,74.56,74.79,124500.0,57.2398,57.4005,57.0257,57.2016,124500.0
2011-09-21 10:40:00,74.82,75.13,74.74,74.77,105600.0,57.2245,57.4616,57.1634,57.1863,105600.0
2011-09-21 10:50:00,74.75,75.07,74.68,75.06,92700.0,57.171,57.4157,57.1175,57.4081,92700.0
2011-09-21 11:00:00,75.02,75.15,74.81,74.84,70600.0,57.3775,57.4769,57.2169,57.2398,70600.0
2011-09-21 11:10:00,74.81,75.08,74.81,74.9,46300.0,57.2169,57.4234,57.2169,57.2857,46300.0
2011-09-21 11:20:00,74.9,74.98,74.67,74.86,74200.0,57.2857,57.3469,57.1098,57.2551,74200.0
2011-09-21 11:30:00,74.87,75.38,74.83,75.32,50900.0,57.2628,57.6528,57.2322,57.607,50900.0
2011-09-21 11:40:00,75.31,75.46,75.27,75.3,48900.0,57.5993,57.714,57.5687,57.5917,48900.0
2011-09-21 11:50:00,75.3,75.36,75.11,75.2,29900.0,57.5917,57.6375,57.4463,57.5152,29900.0
2011-09-21 12:00:00,75.2,75.4,75.15,75.21,41700.0,57.5152,57.6681,57.4769,57.5228,41700.0
2011-09-21 12:10:00,75.19,75.35,75.04,75.32,41700.0,57.5075,57.6299,57.3928,57.607,41700.0
2011-09-21 12:20:00,75.33,75.37,74.82,74.83,88200.0,57.6146,57.6452,57.2245,57.2322,88200.0
2011-09-21 12:30:00,74.8,75.19,74.72,75.09,76900.0,57.2092,57.5075,57.1481,57.431,76900.0
2011-09-21 12:40:00,75.09,75.32,74.93,74.97,53600.0,57.431,57.607,57.3087,57.3393,53600.0
2011-09-21 12:50:00,74.97,75.03,74.69,74.96,86700.0,57.3393,57.3852,57.1251,57.3316,86700.0
2011-09-21 13:00:00,74.93,75.0,74.7,74.95,82600.0,57.3087,57.3622,57.1328,57.324,82600.0
2011-09-21 13:10:00,74.95,75.05,74.86,74.92,58900.0,57.324,57.4005,57.2551,57.301,58900.0
2011-09-21 13:20:00,74.93,75.07,74.9,75.01,39300.0,57.3087,57.4157,57.2857,57.3699,39300.0
2011-09-21 13:30:00,75.01,75.08,74.82,74.96,38100.0,57.3699,57.4234,57.2245,57.3316,38100.0
2011-09-21 13:40:00,74.95,75.02,74.84,74.86,30700.0,57.324,57.3775,57.2398,57.2551,30700.0
2011-09-21 13:50:00,74.82,74.91,74.8,74.83,27100.0,57.2245,57.2934,57.2092,57.2322,27100.0
2011-09-21 14:00:00,74.82,74.97,74.76,74.86,55300.0,57.2245,57.3393,57.1787,57.2551,55300.0
2011-09-21 14:10:00,74.84,75.03,74.81,74.95,85400.0,57.2398,57.3852,57.2169,57.324,85400.0
2011-09-21 14:20:00,74.95,75.49,74.41,74.95,246400.0,57.324,57.737,56.911,57.324,246400.0
2011-09-21 14:30:00,74.91,75.13,74.08,74.39,160500.0,57.2934,57.4616,56.6586,56.8957,160500.0
2011-09-21 14:40:00,74.35,74.67,74.07,74.67,130400.0,56.8651,57.1098,56.6509,57.1098,130400.0
2011-09-21 14:50:00,74.67,74.8,74.39,74.39,96900.0,57.1098,57.2092,56.8957,56.8957,96900.0
2011-09-21 15:00:00,74.36,74.83,74.23,74.69,134200.0,56.8727,57.2322,56.7733,57.1251,134200.0
2011-09-21 15:10:00,74.71,75.05,74.56,74.66,91300.0,57.1404,57.4005,57.0257,57.1022,91300.0
2011-09-21 15:20:00,74.66,74.81,74.16,74.2,131400.0,57.1022,57.2169,56.7198,56.7503,131400.0
2011-09-21 15:30:00,74.22,74.33,73.47,73.49,266000.0,56.7656,56.8498,56.192,56.2073,266000.0
2011-09-21 15:40:00,73.46,73.57,73.24,73.26,259800.0,56.1844,56.2685,56.0161,56.0314,259800.0
2011-09-21 15:50:00,73.27,73.28,72.83,72.83,423800.0,56.0391,56.0467,55.7025,55.7025,423800.0
2011-09-22 09:30:00,69.71,70.24,68.36,69.13,740300.0,53.3163,53.7216,52.2837,52.8727,740300.0
2011-09-22 09:40:00,69.16,69.36,68.38,68.67,377200.0,52.8956,53.0486,52.299,52.5208,377200.0
2011-09-22 09:50:00,68.67,69.17,68.36,68.44,221200.0,52.5208,52.9033,52.2837,52.3449,221200.0
2011-09-22 10:00:00,68.45,69.32,68.36,69.28,247100.0,52.3526,53.018,52.2837,52.9874,247100.0
2011-09-22 10:10:00,69.3,69.58,68.99,69.51,251400.0,53.0027,53.2168,52.7656,53.1633,251400.0
2011-09-22 10:20:00,69.52,69.95,69.16,69.19,194400.0,53.1709,53.4998,52.8956,52.9186,194400.0
2011-09-22 10:30:00,69.18,69.69,69.07,69.34,195200.0,52.9109,53.301,52.8268,53.0333,195200.0
2011-09-22 10:40:00,69.34,69.92,69.29,69.67,196700.0,53.0333,53.4769,52.995,53.2857,196700.0
2011-09-22 10:50:00,69.7,69.71,69.14,69.24,191600.0,53.3086,53.3163,52.8803,52.9568,191600.0
2011-09-22 11:00:00,69.25,69.48,68.9,68.92,150600.0,52.9644,53.1404,52.6968,52.712,150600.0
2011-09-22 11:10:00,68.9,69.24,68.81,69.04,106500.0,52.6968,52.9568,52.6279,52.8038,106500.0
2011-09-22 11:20:00,69.07,69.24,68.81,68.94,89200.0,52.8268,52.9568,52.6279,52.7273,89200.0
2011-09-22 11:30:00,68.92,69.43,68.89,69.27,103600.0,52.712,53.1021,52.6891,52.9797,103600.0
2011-09-22 11:40:00,69.23,69.48,69.04,69.2,147600.0,52.9491,53.1404,52.8038,52.9262,147600.0
2011-09-22 11:50:00,69.21,69.37,68.95,68.95,95900.0,52.9338,53.0562,52.735,52.735,95900.0
2011-09-22 12:00:00,68.97,69.08,68.62,68.77,114100.0,52.7503,52.8344,52.4826,52.5973,114100.0
2011-09-22 12:10:00,68.79,69.02,68.61,68.75,72800.0,52.6126,52.7885,52.4749,52.582,72800.0
2011-09-22 12:20:00,68.75,68.87,68.57,68.65,96600.0,52.582,52.6738,52.4444,52.5055,96600.0
2011-09-22 12:30:00,68.64,69.15,68.63,69.12,95500.0,52.4979,52.888,52.4902,52.865,95500.0
2011-09-22 12:40:00,69.11,69.55,69.09,69.55,117300.0,52.8574,53.1939,52.8421,53.1939,117300.0
2011-09-22 12:50:00,69.55,69.82,69.45,69.81,126700.0,53.1939,53.4004,53.1174,53.3927,126700.0
2011-09-22 13:00:00,69.81,69.87,69.36,69.37,267800.0,53.3927,53.4386,53.0486,53.0562,267800.0
2011-09-22 13:10:00,69.38,69.54,69.2,69.29,114300.0,53.0639,53.1862,52.9262,52.995,114300.0
2011-09-22 13:20:00,69.26,69.26,68.8,68.93,165400.0,52.9721,52.9721,52.6203,52.7197,165400.0
2011-09-22 13:30:00,68.93,69.06,68.6,68.83,123800.0,52.7197,52.8191,52.4673,52.6432,123800.0
2011-09-22 13:40:00,68.82,69.0,68.52,68.6,90900.0,52.6356,52.7732,52.4061,52.4673,90900.0
2011-09-22 13:50:00,68.6,68.67,67.99,68.0,221200.0,52.4673,52.5208,52.0008,52.0084,221200.0
2011-09-22 14:00:00,68.0,68.35,67.9,68.23,177500.0,52.0084,52.2761,51.9319,52.1843,177500.0
2011-09-22 14:10:00,68.23,68.34,67.93,68.02,160100.0,52.1843,52.2684,51.9549,52.0237,160100.0
2011-09-22 14:20:00,68.0,69.03,68.0,68.55,284100.0,52.0084,52.7962,52.0084,52.4291,284100.0
2011-09-22 14:30:00,68.55,68.59,67.9,67.95,186300.0,52.4291,52.4597,51.9319,51.9702,186300.0
2011-09-22 14:40:00,67.97,68.41,67.91,68.14,156200.0,51.9855,52.322,51.9396,52.1155,156200.0
2011-09-22 14:50:00,68.15,68.26,67.76,67.77,191500.0,52.1231,52.2073,51.8248,51.8325,191500.0
2011-09-22 15:00:00,67.76,67.9,67.55,67.86,158700.0,51.8248,51.9319,51.6642,51.9013,158700.0
2011-09-22 15:10:00,67.84,67.99,67.59,67.62,198300.0,51.886,52.0008,51.6948,51.7178,198300.0
2011-09-22 15:20:00,67.6,67.6,67.1,67.54,404500.0,51.7025,51.7025,51.3201,51.6566,404500.0
2011-09-22 15:30:00,67.54,68.04,67.41,68.03,466900.0,51.6566,52.039,51.5572,52.0313,466900.0
2011-09-22 15:40:00,68.05,68.81,67.89,68.73,579700.0,52.0466,52.6279,51.9243,52.5667,579700.0
2011-09-22 15:50:00,68.73,69.03,68.33,68.6,627600.0,52.5667,52.7962,52.2608,52.4673,627600.0
2011-09-23 09:30:00,68.27,68.59,68.0,68.15,258900.0,52.2149,52.4597,52.0084,52.1231,258900.0
2011-09-23 09:40:00,68.19,68.87,67.9,68.67,230600.0,52.1537,52.6738,51.9319,52.5208,230600.0
2011-09-23 09:50:00,68.69,69.0,68.54,68.74,236700.0,52.5361,52.7732,52.4214,52.5744,236700.0
2011-09-23 10:00:00,68.74,68.9,68.2,68.54,216700.0,52.5744,52.6968,52.1614,52.4214,216700.0
2011-09-23 10:10:00,68.55,68.75,67.72,67.8,195200.0,52.4291,52.582,51.7943,51.8554,195200.0
2011-09-23 10:20:00,67.82,68.23,67.71,68.07,201800.0,51.8707,52.1843,51.7866,52.0619,201800.0
2011-09-23 10:30:00,68.15,68.45,68.09,68.38,163600.0,52.1231,52.3526,52.0772,52.299,163600.0
2011-09-23 10:40:00,68.39,68.86,68.29,68.77,200900.0,52.3067,52.6662,52.2302,52.5973,200900.0
2011-09-23 10:50:00,68.75,68.99,68.64,68.85,202800.0,52.582,52.7656,52.4979,52.6585,202800.0
2011-09-23 11:00:00,68.87,68.97,68.53,68.96,138400.0,52.6738,52.7503,52.4138,52.7426,138400.0
2011-09-23 11:10:00,68.98,69.12,68.66,68.92,233100.0,52.7579,52.865,52.5132,52.712,233100.0
2011-09-23 11:20:00,68.89,69.08,68.65,68.81,136000.0,52.6891,52.8344,52.5055,52.6279,136000.0
2011-09-23 11:30:00,68.85,68.89,68.15,68.24,121700.0,52.6585,52.6891,52.1231,52.192,121700.0
2011-09-23 11:40:00,68.21,68.44,68.17,68.22,81300.0,52.169,52.3449,52.1384,52.1767,81300.0
2011-09-23 11:50:00,68.21,68.43,68.1,68.43,82200.0,52.169,52.3373,52.0849,52.3373,82200.0
2011-09-23 12:00:00,68.46,68.65,68.05,68.52,137000.0,52.3602,52.5055,52.0466,52.4061,137000.0
2011-09-23 12:10:00,68.55,68.57,68.32,68.4,96400.0,52.4291,52.4444,52.2531,52.3143,96400.0
2011-09-23 12:20:00,68.41,68.48,67.5,67.63,300600.0,52.322,52.3755,51.626,51.7254,300600.0
2011-09-23 12:30:00,67.66,67.88,67.65,67.78,109000.0,51.7484,51.9166,51.7407,51.8401,109000.0
2011-09-23 12:40:00,67.76,68.3,67.61,67.9,199000.0,51.8248,52.2379,51.7101,51.9319,199000.0
2011-09-23 12:50:00,67.84,68.13,67.64,67.7,145600.0,51.886,52.1078,51.7331,51.779,145600.0
2011-09-23 13:00:00,67.7,67.84,67.34,67.37,114000.0,51.779,51.886,51.5036,51.5266,114000.0
2011-09-23 13:10:00,67.39,67.8,67.35,67.56,81400.0,51.5419,51.8554,51.5113,51.6719,81400.0
2011-09-23 13:20:00,67.6,67.92,67.51,67.7,71300.0,51.7025,51.9472,51.6336,51.779,71300.0
2011-09-23 13:30:00,67.71,68.1,67.59,67.69,197600.0,51.7866,52.0849,51.6948,51.7713,197600.0
2011-09-23 13:40:00,67.68,68.16,67.65,68.01,167500.0,51.7637,52.1308,51.7407,52.0161,167500.0
2011-09-23 13:50:00,68.13,68.23,67.8,67.96,123800.0,52.1078,52.1843,51.8554,51.9778,123800.0
2011-09-23 14:00:00,67.95,68.1,67.71,67.79,154600.0,51.9702,52.0849,51.7866,51.8478,154600.0
2011-09-23 14:10:00,67.78,67.8,67.12,67.35,245300.0,51.8401,51.8554,51.3354,51.5113,245300.0
2011-09-23 14:20:00,67.35,67.36,66.88,66.93,156700.0,51.5113,51.5189,51.1518,51.19,156700.0
2011-09-23 14:30:00,66.88,67.55,66.88,67.53,103600.0,51.1518,51.6642,51.1518,51.6489,103600.0
2011-09-23 14:40:00,67.53,67.58,67.22,67.32,100500.0,51.6489,51.6872,51.4118,51.4883,100500.0
2011-09-23 14:50:00,67.32,67.49,67.08,67.16,147200.0,51.4883,51.6183,51.3048,51.3659,147200.0
2011-09-23 15:00:00,67.2,67.51,67.16,67.32,134300.0,51.3965,51.6336,51.3659,51.4883,134300.0
2011-09-23 15:10:00,67.3,67.66,67.25,67.31,187200.0,51.473,51.7484,51.4348,51.4807,187200.0
2011-09-23 15:20:00,67.31,67.5,67.19,67.48,226200.0,51.4807,51.626,51.3889,51.6107,226200.0
2011-09-23 15:30:00,67.49,67.7,67.33,67.67,218900.0,51.6183,51.779,51.496,51.756,218900.0
2011-09-23 15:40:00,67.65,67.77,67.19,67.24,315000.0,51.7407,51.8325,51.3889,51.4271,315000.0
2011-09-23 15:50:00,67.24,67.62,67.15,67.47,439300.0,51.4271,51.7178,51.3583,51.603,439300.0
2011-09-26 09:30:00,68.36,68.48,67.25,67.26,190200.0,52.2837,52.3755,51.4348,51.4424,190200.0
2011-09-26 09:40:00,67.25,67.88,67.11,67.8,153300.0,51.4348,51.9166,51.3277,51.8554,153300.0
2011-09-26 09:50:00,67.8,67.8,67.3,67.31,119400.0,51.8554,51.8554,51.473,51.4807,119400.0
2011-09-26 10:00:00,67.32,67.46,66.85,66.9,148500.0,51.4883,51.5954,51.1288,51.1671,148500.0
2011-09-26 10:10:00,66.9,66.92,66.5,66.71,134900.0,51.1671,51.1824,50.8612,51.0218,134900.0
2011-09-26 10:20:00,66.72,66.94,66.64,66.76,106800.0,51.0294,51.1977,50.9682,51.06,106800.0
2011-09-26 10:30:00,66.73,66.78,66.0,66.17,256900.0,51.0371,51.0753,50.4787,50.6088,256900.0
2011-09-26 10:40:00,66.16,66.59,66.02,66.24,132800.0,50.6011,50.93,50.494,50.6623,132800.0
2011-09-26 10:50:00,66.25,66.98,66.25,66.93,116300.0,50.67,51.2283,50.67,51.19,116300.0
2011-09-26 11:00:00,66.92,67.12,66.84,66.97,160500.0,51.1824,51.3354,51.1212,51.2206,160500.0
2011-09-26 11:10:00,66.98,67.26,66.79,67.18,238900.0,51.2283,51.4424,51.083,51.3812,238900.0
2011-09-26 11:20:00,67.18,67.38,66.99,67.35,138500.0,51.3812,51.5342,51.2359,51.5113,138500.0
2011-09-26 11:30:00,67.37,67.45,67.08,67.37,105200.0,51.5266,51.5877,51.3048,51.5266,105200.0
2011-09-26 11:40:00,67.36,67.72,67.36,67.54,113700.0,51.5189,51.7943,51.5189,51.6566,113700.0
2011-09-26 11:50:00,67.54,67.59,67.24,67.43,142900.0,51.6566,51.6948,51.4271,51.5725,142900.0
2011-09-26 12:00:00,67.44,67.48,67.0,67.01,153800.0,51.5801,51.6107,51.2436,51.2512,153800.0
2011-09-26 12:10:00,67.03,67.12,66.87,67.08,132600.0,51.2665,51.3354,51.1441,51.3048,132600.0
2011-09-26 12:20:00,67.11,67.3,66.96,67.06,109900.0,51.3277,51.473,51.213,51.2895,109900.0
2011-09-26 12:30:00,67.1,67.29,67.01,67.24,66100.0,51.3201,51.4654,51.2512,51.4271,66100.0
2011-09-26 12:40:00,67.24,67.4,66.72,66.77,171600.0,51.4271,51.5495,51.0294,51.0677,171600.0
2011-09-26 12:50:00,66.77,67.01,66.66,66.99,77000.0,51.0677,51.2512,50.9835,51.2359,77000.0
2011-09-26 13:00:00,66.98,66.98,66.56,66.71,110600.0,51.2283,51.2283,50.907,51.0218,110600.0
2011-09-26 13:10:00,66.67,66.74,66.52,66.62,86500.0,50.9912,51.0447,50.8765,50.9529,86500.0
2011-09-26 13:20:00,66.62,66.83,66.62,66.73,90600.0,50.9529,51.1136,50.9529,51.0371,90600.0
2011-09-26 13:30:00,66.71,66.78,66.45,66.62,114000.0,51.0218,51.0753,50.8229,50.9529,114000.0
2011-09-26 13:40:00,66.62,66.84,66.44,66.67,85900.0,50.9529,51.1212,50.8153,50.9912,85900.0
2011-09-26 13:50:00,66.67,66.9,66.67,66.8,138300.0,50.9912,51.1671,50.9912,51.0906,138300.0
2011-09-26 14:00:00,66.81,67.56,66.77,67.22,248000.0,51.0983,51.6719,51.0677,51.4118,248000.0
2011-09-26 14:10:00,67.22,67.29,66.99,67.11,141000.0,51.4118,51.4654,51.2359,51.3277,141000.0
2011-09-26 14:20:00,67.12,67.33,67.0,67.16,114300.0,51.3354,51.496,51.2436,51.3659,114300.0
2011-09-26 14:30:00,67.16,67.42,67.05,67.21,128000.0,51.3659,51.5648,51.2818,51.4042,128000.0
2011-09-26 14:40:00,67.23,67.57,67.23,67.36,225500.0,51.4195,51.6795,51.4195,51.5189,225500.0
2011-09-26 14:50:00,67.37,67.43,67.14,67.3,106200.0,51.5266,51.5725,51.3507,51.473,106200.0
2011-09-26 15:00:00,67.31,67.71,67.31,67.61,240100.0,51.4807,51.7866,51.4807,51.7101,240100.0
2011-09-26 15:10:00,67.6,68.17,67.56,68.15,187600.0,51.7025,52.1384,51.6719,52.1231,187600.0
2011-09-26 15:20:00,68.17,68.17,67.89,68.02,143800.0,52.1384,52.1384,51.9243,52.0237,143800.0
2011-09-26 15:30:00,68.01,68.13,67.94,68.13,158200.0,52.0161,52.1078,51.9625,52.1078,158200.0
2011-09-26 15:40:00,68.13,68.35,67.96,68.28,204900.0,52.1078,52.2761,51.9778,52.2226,204900.0
2011-09-26 15:50:00,68.28,68.6,68.26,68.45,274800.0,52.2226,52.4673,52.2073,52.3526,274800.0
2011-09-27 09:30:00,70.38,70.7,70.21,70.31,239000.0,53.8287,54.0734,53.6987,53.7752,239000.0
2011-09-27 09:40:00,70.31,70.51,69.8,70.48,187700.0,53.7752,53.9281,53.3851,53.9052,187700.0
2011-09-27 09:50:00,70.47,71.4,70.47,70.85,206800.0,53.8975,54.6088,53.8975,54.1882,206800.0
2011-09-27 10:00:00,70.8,71.04,70.34,70.43,182400.0,54.1499,54.3335,53.7981,53.8669,182400.0
2011-09-27 10:10:00,70.39,70.73,70.29,70.43,170600.0,53.8363,54.0964,53.7599,53.8669,170600.0
2011-09-27 10:20:00,70.43,70.82,70.21,70.75,197800.0,53.8669,54.1652,53.6987,54.1117,197800.0
2011-09-27 10:30:00,70.73,70.84,70.51,70.63,120400.0,54.0964,54.1805,53.9281,54.0199,120400.0
2011-09-27 10:40:00,70.6,71.01,70.53,71.01,103100.0,53.997,54.3105,53.9434,54.3105,103100.0
2011-09-27 10:50:00,71.01,71.4,70.92,71.37,155400.0,54.3105,54.6088,54.2417,54.5859,155400.0
2011-09-27 11:00:00,71.4,71.44,71.01,71.01,87500.0,54.6088,54.6394,54.3105,54.3105,87500.0
2011-09-27 11:10:00,71.04,71.3,70.9,71.28,89200.0,54.3335,54.5323,54.2264,54.517,89200.0
2011-09-27 11:20:00,71.29,71.3,70.78,70.88,104600.0,54.5247,54.5323,54.1346,54.2111,104600.0
2011-09-27 11:30:00,70.88,71.09,70.79,70.93,97800.0,54.2111,54.3717,54.1423,54.2494,97800.0
2011-09-27 11:40:00,70.93,71.01,70.69,70.74,65800.0,54.2494,54.3105,54.0658,54.104,65800.0
2011-09-27 11:50:00,70.73,70.99,70.73,70.89,93800.0,54.0964,54.2952,54.0964,54.2188,93800.0
2011-09-27 12:00:00,70.92,71.16,70.87,71.14,46400.0,54.2417,54.4253,54.2035,54.41,46400.0
2011-09-27 12:10:00,71.12,71.41,71.11,71.4,98800.0,54.3947,54.6165,54.387,54.6088,98800.0
2011-09-27 12:20:00,71.4,71.46,71.19,71.25,51800.0,54.6088,54.6547,54.4482,54.4941,51800.0
2011-09-27 12:30:00,71.27,71.27,71.03,71.06,45900.0,54.5094,54.5094,54.3258,54.3488,45900.0
2011-09-27 12:40:00,71.06,71.09,70.94,71.06,37900.0,54.3488,54.3717,54.257,54.3488,37900.0
2011-09-27 12:50:00,71.04,71.14,71.0,71.07,36800.0,54.3335,54.41,54.3029,54.3564,36800.0
2011-09-27 13:00:00,71.05,71.2,70.94,71.19,67400.0,54.3411,54.4559,54.257,54.4482,67400.0
2011-09-27 13:10:00,71.2,71.25,71.03,71.18,49900.0,54.4559,54.4941,54.3258,54.4406,49900.0
2011-09-27 13:20:00,71.2,71.22,71.0,71.07,47900.0,54.4559,54.4712,54.3029,54.3564,47900.0
2011-09-27 13:30:00,71.06,71.11,70.86,71.01,42100.0,54.3488,54.387,54.1958,54.3105,42100.0
2011-09-27 13:40:00,71.0,71.24,70.91,71.2,37900.0,54.3029,54.4865,54.2341,54.4559,37900.0
2011-09-27 13:50:00,71.21,71.34,71.1,71.11,99900.0,54.4635,54.5629,54.3794,54.387,99900.0
2011-09-27 14:00:00,71.11,71.11,70.93,71.02,68200.0,54.387,54.387,54.2494,54.3182,68200.0
2011-09-27 14:10:00,70.98,71.29,70.98,71.29,103100.0,54.2876,54.5247,54.2876,54.5247,103100.0
2011-09-27 14:20:00,71.28,71.32,71.0,71.0,51300.0,54.517,54.5476,54.3029,54.3029,51300.0
2011-09-27 14:30:00,71.01,71.25,71.01,71.1,67000.0,54.3105,54.4941,54.3105,54.3794,67000.0
2011-09-27 14:40:00,71.09,71.18,71.0,71.02,95600.0,54.3717,54.4406,54.3029,54.3182,95600.0
2011-09-27 14:50:00,71.04,71.17,70.86,70.87,73000.0,54.3335,54.4329,54.1958,54.2035,73000.0
2011-09-27 15:00:00,70.86,70.86,70.38,70.51,119300.0,54.1958,54.1958,53.8287,53.9281,119300.0
2011-09-27 15:10:00,70.51,70.56,70.12,70.49,215500.0,53.9281,53.9664,53.6298,53.9128,215500.0
2011-09-27 15:20:00,70.5,70.55,69.6,69.94,253700.0,53.9205,53.9587,53.2321,53.4922,253700.0
2011-09-27 15:30:00,69.92,70.12,69.74,69.76,189300.0,53.4769,53.6298,53.3392,53.3545,189300.0
2011-09-27 15:40:00,69.75,69.83,69.14,69.25,283600.0,53.3469,53.408,52.8803,52.9644,283600.0
2011-09-27 15:50:00,69.23,69.55,69.02,69.55,319400.0,52.9491,53.1939,52.7885,53.1939,319400.0
2011-09-28 09:30:00,69.48,70.1,69.48,69.54,248900.0,53.4635,53.9406,53.4635,53.5097,248900.0
2011-09-28 09:40:00,69.54,69.85,69.34,69.78,163500.0,53.5097,53.7482,53.3558,53.6944,163500.0
2011-09-28 09:50:00,69.75,70.32,69.72,70.0,131300.0,53.6713,54.1099,53.6482,53.8636,131300.0
2011-09-28 10:00:00,70.0,70.02,69.4,69.48,138300.0,53.8636,53.879,53.402,53.4635,138300.0
2011-09-28 10:10:00,69.48,69.51,68.73,68.79,192000.0,53.4635,53.4866,52.8864,52.9326,192000.0
2011-09-28 10:20:00,68.79,69.36,68.65,69.14,138400.0,52.9326,53.3712,52.8248,53.2019,138400.0
2011-09-28 10:30:00,69.14,69.24,68.4,68.47,146600.0,53.2019,53.2788,52.6325,52.6863,146600.0
2011-09-28 10:40:00,68.49,68.72,68.35,68.55,105800.0,52.7017,52.8787,52.594,52.7479,105800.0
2011-09-28 10:50:00,68.56,68.76,68.41,68.47,191300.0,52.7556,52.9095,52.6402,52.6863,191300.0
2011-09-28 11:00:00,68.46,68.54,68.07,68.22,131000.0,52.6786,52.7402,52.3785,52.494,131000.0
2011-09-28 11:10:00,68.22,69.03,68.08,68.69,246200.0,52.494,53.1172,52.3862,52.8556,246200.0
2011-09-28 11:20:00,68.68,69.11,68.54,69.11,90800.0,52.8479,53.1788,52.7402,53.1788,90800.0
2011-09-28 11:30:00,69.11,69.27,68.69,69.19,80700.0,53.1788,53.3019,52.8556,53.2404,80700.0
2011-09-28 11:40:00,69.2,69.56,69.03,69.52,151300.0,53.2481,53.5251,53.1172,53.4943,151300.0
2011-09-28 11:50:00,69.5,69.8,69.48,69.64,112000.0,53.4789,53.7097,53.4635,53.5866,112000.0
2011-09-28 12:00:00,69.67,69.88,69.31,69.31,141100.0,53.6097,53.7713,53.3327,53.3327,141100.0
2011-09-28 12:10:00,69.32,69.44,69.14,69.15,80700.0,53.3404,53.4327,53.2019,53.2096,80700.0
2011-09-28 12:20:00,69.15,69.4,69.13,69.27,69500.0,53.2096,53.402,53.1942,53.3019,69500.0
2011-09-28 12:30:00,69.26,69.3,68.93,69.04,73400.0,53.2942,53.325,53.0403,53.1249,73400.0
2011-09-28 12:40:00,69.07,69.07,68.75,68.78,36700.0,53.148,53.148,52.9018,52.9249,36700.0
2011-09-28 12:50:00,68.78,69.22,68.75,69.2,39400.0,52.9249,53.2634,52.9018,53.2481,39400.0
2011-09-28 13:00:00,69.14,69.14,68.79,68.79,38700.0,53.2019,53.2019,52.9326,52.9326,38700.0
2011-09-28 13:10:00,68.8,68.83,68.67,68.7,32800.0,52.9403,52.9634,52.8402,52.8633,32800.0
2011-09-28 13:20:00,68.7,68.72,68.39,68.43,33900.0,52.8633,52.8787,52.6248,52.6556,33900.0
2011-09-28 13:30:00,68.44,68.48,68.09,68.42,54700.0,52.6633,52.694,52.3939,52.6479,54700.0
2011-09-28 13:40:00,68.45,68.59,68.17,68.21,58100.0,52.6709,52.7787,52.4555,52.4863,58100.0
2011-09-28 13:50:00,68.22,68.26,67.77,67.97,203800.0,52.494,52.5247,52.1477,52.3016,203800.0
2011-09-28 14:00:00,67.97,68.23,67.79,68.14,116600.0,52.3016,52.5017,52.1631,52.4324,116600.0
2011-09-28 14:10:00,68.14,68.28,68.03,68.26,72400.0,52.4324,52.5401,52.3478,52.5247,72400.0
2011-09-28 14:20:00,68.26,68.28,68.08,68.13,93400.0,52.5247,52.5401,52.3862,52.4247,93400.0
2011-09-28 14:30:00,68.15,68.29,67.92,68.2,72400.0,52.4401,52.5478,52.2631,52.4786,72400.0
2011-09-28 14:40:00,68.2,68.4,68.0,68.01,92500.0,52.4786,52.6325,52.3247,52.3324,92500.0
2011-09-28 14:50:00,68.03,68.29,67.96,68.22,53500.0,52.3478,52.5478,52.2939,52.494,53500.0
2011-09-28 15:00:00,68.22,68.54,68.12,68.33,98300.0,52.494,52.7402,52.417,52.5786,98300.0
2011-09-28 15:10:00,68.32,68.89,68.26,68.33,205800.0,52.5709,53.0095,52.5247,52.5786,205800.0
2011-09-28 15:20:00,68.32,68.38,68.02,68.08,89400.0,52.5709,52.6171,52.3401,52.3862,89400.0
2011-09-28 15:30:00,68.06,68.16,67.59,67.67,176600.0,52.3709,52.4478,52.0092,52.0708,176600.0
2011-09-28 15:40:00,67.65,67.9,67.3,67.46,213600.0,52.0554,52.2477,51.786,51.9092,213600.0
2011-09-28 15:50:00,67.47,67.63,67.32,67.44,300600.0,51.9169,52.04,51.8014,51.8938,300600.0
2011-09-29 09:30:00,68.83,68.91,68.26,68.33,149100.0,52.9634,53.0249,52.5247,52.5786,149100.0
2011-09-29 09:40:00,68.33,69.07,68.25,68.99,153500.0,52.5786,53.148,52.5171,53.0865,153500.0
2011-09-29 09:50:00,68.98,68.98,68.23,68.31,100400.0,53.0788,53.0788,52.5017,52.5632,100400.0
2011-09-29 10:00:00,68.39,68.49,67.92,67.92,156500.0,52.6248,52.7017,52.2631,52.2631,156500.0
2011-09-29 10:10:00,67.95,68.17,67.75,67.94,81700.0,52.2862,52.4555,52.1323,52.2785,81700.0
2011-09-29 10:20:00,67.94,67.94,67.19,67.26,193900.0,52.2785,52.2785,51.7014,51.7553,193900.0
2011-09-29 10:30:00,67.25,67.4,66.93,67.1,143800.0,51.7476,51.863,51.5013,51.6321,143800.0
2011-09-29 10:40:00,67.09,67.09,66.38,66.7,123000.0,51.6245,51.6245,51.0781,51.3244,123000.0
2011-09-29 10:50:00,66.68,66.92,66.44,66.89,113500.0,51.309,51.4936,51.1243,51.4706,113500.0
2011-09-29 11:00:00,66.88,67.27,66.88,67.06,65500.0,51.4629,51.763,51.4629,51.6014,65500.0
2011-09-29 11:10:00,67.06,67.41,66.91,67.16,136900.0,51.6014,51.8707,51.4859,51.6783,136900.0
2011-09-29 11:20:00,67.2,67.62,67.02,67.57,96000.0,51.7091,52.0323,51.5706,51.9938,96000.0
2011-09-29 11:30:00,67.58,67.76,67.47,67.54,77800.0,52.0015,52.14,51.9169,51.9707,77800.0
2011-09-29 11:40:00,67.54,68.02,67.38,67.81,95100.0,51.9707,52.3401,51.8476,52.1785,95100.0
2011-09-29 11:50:00,67.85,67.99,67.72,67.77,47700.0,52.2093,52.317,52.1092,52.1477,47700.0
2011-09-29 12:00:00,67.78,68.16,67.69,67.79,30800.0,52.1554,52.4478,52.0861,52.1631,30800.0
2011-09-29 12:10:00,67.78,67.95,67.58,67.65,37700.0,52.1554,52.2862,52.0015,52.0554,37700.0
2011-09-29 12:20:00,67.62,67.9,67.53,67.81,41200.0,52.0323,52.2477,51.963,52.1785,41200.0
2011-09-29 12:30:00,67.75,67.75,67.02,67.16,53900.0,52.1323,52.1323,51.5706,51.6783,53900.0
2011-09-29 12:40:00,67.13,67.26,66.87,67.2,69800.0,51.6552,51.7553,51.4552,51.7091,69800.0
2011-09-29 12:50:00,67.2,67.48,67.17,67.26,41000.0,51.7091,51.9246,51.686,51.7553,41000.0
2011-09-29 13:00:00,67.26,67.95,67.2,67.81,68900.0,51.7553,52.2862,51.7091,52.1785,68900.0
2011-09-29 13:10:00,67.8,68.01,67.69,67.73,48800.0,52.1708,52.3324,52.0861,52.1169,48800.0
2011-09-29 13:20:00,67.72,67.81,67.48,67.49,37000.0,52.1092,52.1785,51.9246,51.9322,37000.0
2011-09-29 13:30:00,67.49,67.5,66.86,66.87,69900.0,51.9322,51.9399,51.4475,51.4552,69900.0
2011-09-29 13:40:00,66.91,67.11,66.75,67.07,84800.0,51.4859,51.6398,51.3628,51.6091,84800.0
2011-09-29 13:50:00,67.08,67.39,66.96,67.28,74200.0,51.6168,51.8553,51.5244,51.7707,74200.0
2011-09-29 14:00:00,67.27,67.44,66.54,66.62,149100.0,51.763,51.8938,51.2012,51.2628,149100.0
2011-09-29 14:10:00,66.63,66.63,66.42,66.56,74600.0,51.2705,51.2705,51.1089,51.2166,74600.0
2011-09-29 14:20:00,66.58,67.0,66.4,66.87,73800.0,51.232,51.5552,51.0935,51.4552,73800.0
2011-09-29 14:30:00,66.84,67.15,66.65,67.07,111200.0,51.4321,51.6706,51.2859,51.6091,111200.0
2011-09-29 14:40:00,67.05,67.14,66.54,66.67,135100.0,51.5937,51.6629,51.2012,51.3013,135100.0
2011-09-29 14:50:00,66.67,66.9,66.42,66.9,142500.0,51.3013,51.4783,51.1089,51.4783,142500.0
2011-09-29 15:00:00,66.87,66.97,66.13,66.4,163700.0,51.4552,51.5321,50.8858,51.0935,163700.0
2011-09-29 15:10:00,66.4,66.79,66.35,66.47,139900.0,51.0935,51.3936,51.055,51.1474,139900.0
2011-09-29 15:20:00,66.41,67.17,66.34,67.03,171800.0,51.1012,51.686,51.0473,51.5783,171800.0
2011-09-29 15:30:00,67.03,67.73,66.91,67.66,173400.0,51.5783,52.1169,51.4859,52.0631,173400.0
2011-09-29 15:40:00,67.67,67.92,67.38,67.72,215000.0,52.0708,52.2631,51.8476,52.1092,215000.0
2011-09-29 15:50:00,67.73,68.07,67.67,68.05,278300.0,52.1169,52.3785,52.0708,52.3632,278300.0
2011-09-30 09:30:00,66.84,66.94,66.0,66.05,276600.0,51.4321,51.509,50.7857,50.8242,276600.0
2011-09-30 09:40:00,66.1,66.79,65.47,65.8,444600.0,50.8627,51.3936,50.3779,50.6318,444600.0
2011-09-30 09:50:00,65.8,66.21,65.51,65.86,159800.0,50.6318,50.9473,50.4087,50.678,159800.0
2011-09-30 10:00:00,65.81,66.51,65.7,66.21,183500.0,50.6395,51.1782,50.5549,50.9473,183500.0
2011-09-30 10:10:00,66.26,66.4,65.96,66.38,112600.0,50.9858,51.0935,50.7549,51.0781,112600.0
2011-09-30 10:20:00,66.39,66.58,66.16,66.31,115100.0,51.0858,51.232,50.9088,51.0243,115100.0
2011-09-30 10:30:00,66.32,66.48,65.88,66.01,134600.0,51.032,51.1551,50.6934,50.7934,134600.0
2011-09-30 10:40:00,66.02,66.47,66.01,66.2,110500.0,50.8011,51.1474,50.7934,50.9396,110500.0
2011-09-30 10:50:00,66.12,66.29,65.6,65.64,239100.0,50.8781,51.0089,50.4779,50.5087,239100.0
2011-09-30 11:00:00,65.68,66.05,65.61,65.99,114600.0,50.5395,50.8242,50.4856,50.778,114600.0
2011-09-30 11:10:00,65.98,66.29,65.8,66.14,55100.0,50.7703,51.0089,50.6318,50.8934,55100.0
2011-09-30 11:20:00,66.19,66.46,66.19,66.29,106000.0,50.9319,51.1397,50.9319,51.0089,106000.0
2011-09-30 11:30:00,66.31,66.52,66.24,66.36,184000.0,51.0243,51.1859,50.9704,51.0627,184000.0
2011-09-30 11:40:00,66.36,66.53,66.21,66.25,71800.0,51.0627,51.1935,50.9473,50.9781,71800.0
2011-09-30 11:50:00,66.26,66.3,65.9,66.15,92200.0,50.9858,51.0166,50.7088,50.9011,92200.0
2011-09-30 12:00:00,66.14,66.32,66.02,66.03,51700.0,50.8934,51.032,50.8011,50.8088,51700.0
2011-09-30 12:10:00,66.02,66.03,65.75,65.84,70100.0,50.8011,50.8088,50.5933,50.6626,70100.0
2011-09-30 12:20:00,65.83,65.99,65.82,65.94,50000.0,50.6549,50.778,50.6472,50.7396,50000.0
2011-09-30 12:30:00,65.91,65.97,65.77,65.93,84600.0,50.7165,50.7626,50.6087,50.7319,84600.0
2011-09-30 12:40:00,65.92,65.99,65.78,65.97,100100.0,50.7242,50.778,50.6164,50.7626,100100.0
2011-09-30 12:50:00,65.97,65.99,65.66,65.68,46300.0,50.7626,50.778,50.5241,50.5395,46300.0
2011-09-30 13:00:00,65.66,65.83,65.52,65.72,55300.0,50.5241,50.6549,50.4164,50.5703,55300.0
2011-09-30 13:10:00,65.71,65.83,65.66,65.77,88200.0,50.5626,50.6549,50.5241,50.6087,88200.0
2011-09-30 13:20:00,65.78,65.83,65.66,65.67,67500.0,50.6164,50.6549,50.5241,50.5318,67500.0
2011-09-30 13:30:00,65.67,66.05,65.67,65.98,66800.0,50.5318,50.8242,50.5318,50.7703,66800.0
2011-09-30 13:40:00,65.98,66.01,65.71,65.85,47500.0,50.7703,50.7934,50.5626,50.6703,47500.0
2011-09-30 13:50:00,65.86,65.86,65.66,65.67,80700.0,50.678,50.678,50.5241,50.5318,80700.0
2011-09-30 14:00:00,65.66,65.76,65.46,65.54,136400.0,50.5241,50.601,50.3702,50.4318,136400.0
2011-09-30 14:10:00,65.53,65.59,65.36,65.39,164100.0,50.4241,50.4702,50.2933,50.3163,164100.0
2011-09-30 14:20:00,65.37,65.38,65.0,65.09,275200.0,50.3009,50.3086,50.0162,50.0855,275200.0
2011-09-30 14:30:00,65.09,65.14,64.87,65.12,158400.0,50.0855,50.124,49.9162,50.1086,158400.0
2011-09-30 14:40:00,65.09,65.35,64.99,65.11,114000.0,50.0855,50.2856,50.0085,50.1009,114000.0
2011-09-30 14:50:00,65.11,65.5,64.85,65.38,154600.0,50.1009,50.401,49.9008,50.3086,154600.0
2011-09-30 15:00:00,65.41,65.8,65.27,65.73,153300.0,50.3317,50.6318,50.224,50.578,153300.0
2011-09-30 15:10:00,65.72,65.77,65.38,65.42,112000.0,50.5703,50.6087,50.3086,50.3394,112000.0
2011-09-30 15:20:00,65.42,65.51,65.03,65.06,168100.0,50.3394,50.4087,50.0393,50.0624,168100.0
2011-09-30 15:30:00,65.08,65.19,64.8,64.89,242200.0,50.0778,50.1624,49.8623,49.9316,242200.0
2011-09-30 15:40:00,64.88,65.37,64.83,64.84,284900.0,49.9239,50.3009,49.8854,49.8931,284900.0
2011-09-30 15:50:00,64.83,64.91,64.56,64.56,648400.0,49.8854,49.947,49.6777,49.6777,648400.0
2011-10-03 09:30:00,63.86,64.25,63.32,63.34,281700.0,49.139,49.4391,48.7235,48.7389,281700.0
2011-10-03 09:40:00,63.38,63.8,62.84,63.0,381600.0,48.7697,49.0929,48.3542,48.4773,381600.0
2011-10-03 09:50:00,63.04,63.3,62.8,62.96,286500.0,48.5081,48.7081,48.3234,48.4465,286500.0
2011-10-03 10:00:00,62.96,64.49,62.86,64.49,382600.0,48.4465,49.6238,48.3696,49.6238,382600.0
2011-10-03 10:10:00,64.44,64.66,63.95,64.02,182100.0,49.5853,49.7546,49.2083,49.2621,182100.0
2011-10-03 10:20:00,64.05,64.38,63.56,64.19,151000.0,49.2852,49.5392,48.9082,49.393,151000.0
2011-10-03 10:30:00,64.24,64.3,63.17,63.39,139700.0,49.4314,49.4776,48.6081,48.7774,139700.0
2011-10-03 10:40:00,63.36,63.89,63.0,63.67,140900.0,48.7543,49.1621,48.4773,48.9928,140900.0
2011-10-03 10:50:00,63.67,63.83,63.39,63.5,240700.0,48.9928,49.1159,48.7774,48.862,240700.0
2011-10-03 11:00:00,63.49,63.78,63.21,63.78,112700.0,48.8543,49.0775,48.6389,49.0775,112700.0
2011-10-03 11:10:00,63.76,63.95,63.3,63.78,174600.0,49.0621,49.2083,48.7081,49.0775,174600.0
2011-10-03 11:20:00,63.78,64.21,63.71,64.11,106900.0,49.0775,49.4083,49.0236,49.3314,106900.0
2011-10-03 11:30:00,64.1,64.4,63.92,64.38,127700.0,49.3237,49.5546,49.1852,49.5392,127700.0
2011-10-03 11:40:00,64.37,64.52,64.0,64.15,115900.0,49.5315,49.6469,49.2468,49.3622,115900.0
2011-10-03 11:50:00,64.13,64.73,64.13,64.66,128100.0,49.3468,49.8085,49.3468,49.7546,128100.0
2011-10-03 12:00:00,64.66,64.73,64.22,64.24,93600.0,49.7546,49.8085,49.416,49.4314,93600.0
2011-10-03 12:10:00,64.27,64.31,63.79,63.84,71800.0,49.4545,49.4853,49.0852,49.1236,71800.0
2011-10-03 12:20:00,63.82,64.15,63.7,63.88,54600.0,49.1083,49.3622,49.0159,49.1544,54600.0
2011-10-03 12:30:00,63.85,63.9,63.58,63.83,58600.0,49.1313,49.1698,48.9236,49.1159,58600.0
2011-10-03 12:40:00,63.82,64.01,63.72,63.74,55100.0,49.1083,49.2545,49.0313,49.0467,55100.0
2011-10-03 12:50:00,63.7,63.71,63.52,63.6,75000.0,49.0159,49.0236,48.8774,48.939,75000.0
2011-10-03 13:00:00,63.57,63.58,63.12,63.23,152200.0,48.9159,48.9236,48.5696,48.6543,152200.0
2011-10-03 13:10:00,63.22,63.46,62.69,62.94,174300.0,48.6466,48.8312,48.2387,48.4311,174300.0
2011-10-03 13:20:00,62.95,63.07,62.8,63.0,106900.0,48.4388,48.5311,48.3234,48.4773,106900.0
2011-10-03 13:30:00,63.0,63.02,62.33,62.39,171600.0,48.4773,48.4927,47.9617,48.0079,171600.0
2011-10-03 13:40:00,62.39,62.77,62.34,62.5,185700.0,48.0079,48.3003,47.9694,48.0925,185700.0
2011-10-03 13:50:00,62.45,62.61,62.05,62.37,187900.0,48.0541,48.1772,47.7463,47.9925,187900.0
2011-10-03 14:00:00,62.35,62.46,62.15,62.33,208400.0,47.9771,48.0618,47.8232,47.9617,208400.0
2011-10-03 14:10:00,62.32,62.59,62.12,62.28,234600.0,47.954,48.1618,47.8001,47.9233,234600.0
2011-10-03 14:20:00,62.28,62.56,62.09,62.18,281300.0,47.9233,48.1387,47.7771,47.8463,281300.0
2011-10-03 14:30:00,62.21,62.41,62.0,62.12,123400.0,47.8694,48.0233,47.7078,47.8001,123400.0
2011-10-03 14:40:00,62.12,62.25,61.82,62.02,234500.0,47.8001,47.9002,47.5693,47.7232,234500.0
2011-10-03 14:50:00,62.0,62.32,61.63,62.05,282200.0,47.7078,47.954,47.4231,47.7463,282200.0
2011-10-03 15:00:00,62.04,62.49,61.8,62.21,191700.0,47.7386,48.0848,47.5539,47.8694,191700.0
2011-10-03 15:10:00,62.2,62.38,62.08,62.26,118600.0,47.8617,48.0002,47.7694,47.9079,118600.0
2011-10-03 15:20:00,62.23,62.25,61.8,61.84,137500.0,47.8848,47.9002,47.5539,47.5847,137500.0
2011-10-03 15:30:00,61.83,62.4,61.78,62.27,293800.0,47.577,48.0156,47.5385,47.9156,293800.0
2011-10-03 15:40:00,62.25,62.73,62.0,62.61,282600.0,47.9002,48.2695,47.7078,48.1772,282600.0
2011-10-03 15:50:00,62.63,62.64,61.71,61.71,471100.0,48.1926,48.2003,47.4846,47.4846,471100.0
2011-10-04 09:30:00,60.73,61.06,60.4,61.01,351400.0,46.7306,46.9845,46.4766,46.946,351400.0
2011-10-04 09:40:00,60.98,61.38,60.94,61.05,240800.0,46.9229,47.2307,46.8921,46.9768,240800.0
2011-10-04 09:50:00,61.08,61.12,60.25,60.52,332300.0,46.9999,47.0307,46.3612,46.569,332300.0
2011-10-04 10:00:00,60.52,60.86,59.92,60.59,356300.0,46.569,46.8306,46.1073,46.6228,356300.0
2011-10-04 10:10:00,60.59,61.73,60.57,61.6,313300.0,46.6228,47.5,46.6074,47.4,313300.0
2011-10-04 10:20:00,61.61,61.7,61.0,61.47,357500.0,47.4077,47.477,46.9383,47.3,357500.0
2011-10-04 10:30:00,61.5,62.53,61.42,62.44,380800.0,47.3231,48.1156,47.2615,48.0464,380800.0
2011-10-04 10:40:00,62.44,63.04,62.28,63.02,186200.0,48.0464,48.5081,47.9233,48.4927,186200.0
2011-10-04 10:50:00,63.04,63.07,62.34,62.51,91200.0,48.5081,48.5311,47.9694,48.1002,91200.0
2011-10-04 11:00:00,62.52,62.92,62.18,62.86,135000.0,48.1079,48.4157,47.8463,48.3696,135000.0
2011-10-04 11:10:00,62.87,63.01,62.5,62.52,156700.0,48.3772,48.485,48.0925,48.1079,156700.0
2011-10-04 11:20:00,62.52,62.57,61.99,62.31,150800.0,48.1079,48.1464,47.7001,47.9463,150800.0
2011-10-04 11:30:00,62.29,62.31,61.61,61.81,116300.0,47.9309,47.9463,47.4077,47.5616,116300.0
2011-10-04 11:40:00,61.82,62.61,61.82,62.52,189200.0,47.5693,48.1772,47.5693,48.1079,189200.0
2011-10-04 11:50:00,62.53,62.98,62.51,62.9,144800.0,48.1156,48.4619,48.1002,48.4003,144800.0
2011-10-04 12:00:00,62.91,63.5,62.91,63.41,160700.0,48.408,48.862,48.408,48.7928,160700.0
2011-10-04 12:10:00,63.38,63.62,63.11,63.25,102300.0,48.7697,48.9544,48.5619,48.6696,102300.0
2011-10-04 12:20:00,63.26,63.44,62.58,62.6,212600.0,48.6773,48.8158,48.1541,48.1695,212600.0
2011-10-04 12:30:00,62.56,62.65,62.31,62.55,148400.0,48.1387,48.208,47.9463,48.131,148400.0
2011-10-04 12:40:00,62.54,62.7,62.4,62.48,82100.0,48.1233,48.2464,48.0156,48.0771,82100.0
2011-10-04 12:50:00,62.47,62.7,62.31,62.38,115400.0,48.0695,48.2464,47.9463,48.0002,115400.0
2011-10-04 13:00:00,62.39,62.48,62.04,62.3,76900.0,48.0079,48.0771,47.7386,47.9386,76900.0
2011-10-04 13:10:00,62.3,62.3,61.8,62.11,121100.0,47.9386,47.9386,47.5539,47.7924,121100.0
2011-10-04 13:20:00,62.11,62.11,61.71,61.73,198100.0,47.7924,47.7924,47.4846,47.5,198100.0
2011-10-04 13:30:00,61.73,62.18,61.65,62.02,291900.0,47.5,47.8463,47.4385,47.7232,291900.0
2011-10-04 13:40:00,62.02,62.03,61.67,62.0,77500.0,47.7232,47.7309,47.4539,47.7078,77500.0
2011-10-04 13:50:00,62.0,62.17,61.64,61.64,73200.0,47.7078,47.8386,47.4308,47.4308,73200.0
2011-10-04 14:00:00,61.64,61.71,61.18,61.18,169800.0,47.4308,47.4846,47.0768,47.0768,169800.0
2011-10-04 14:10:00,61.21,61.23,60.93,60.97,157100.0,47.0999,47.1153,46.8845,46.9152,157100.0
2011-10-04 14:20:00,60.95,61.19,60.67,61.02,216900.0,46.8998,47.0845,46.6844,46.9537,216900.0
2011-10-04 14:30:00,61.01,61.37,60.81,61.03,265400.0,46.946,47.223,46.7921,46.9614,265400.0
2011-10-04 14:40:00,61.05,61.06,60.6,60.89,158800.0,46.9768,46.9845,46.6305,46.8537,158800.0
2011-10-04 14:50:00,60.9,60.92,60.35,60.64,214700.0,46.8614,46.8768,46.4382,46.6613,214700.0
2011-10-04 15:00:00,60.64,60.93,60.33,60.35,184100.0,46.6613,46.8845,46.4228,46.4382,184100.0
2011-10-04 15:10:00,60.36,60.63,60.23,60.56,213800.0,46.4458,46.6536,46.3458,46.5997,213800.0
2011-10-04 15:20:00,60.53,61.67,60.34,61.53,262300.0,46.5767,47.4539,46.4305,47.3461,262300.0
2011-10-04 15:30:00,61.53,61.91,61.35,61.8,363400.0,47.3461,47.6385,47.2076,47.5539,363400.0
2011-10-04 15:40:00,61.8,62.59,61.59,62.5,333500.0,47.5539,48.1618,47.3923,48.0925,333500.0
2011-10-04 15:50:00,62.49,63.5,62.43,63.42,594300.0,48.0848,48.862,48.0387,48.8005,594300.0
2011-10-05 09:30:00,63.74,63.74,63.1,63.63,328100.0,49.0467,49.0467,48.5542,48.9621,328100.0
2011-10-05 09:40:00,63.67,64.4,63.47,64.23,219300.0,48.9928,49.5546,48.8389,49.4237,219300.0
2011-10-05 09:50:00,64.22,64.5,64.06,64.25,180100.0,49.416,49.6315,49.2929,49.4391,180100.0
2011-10-05 10:00:00,64.21,65.24,64.18,64.71,245100.0,49.4083,50.2009,49.3853,49.7931,245100.0
2011-10-05 10:10:00,64.73,64.84,64.31,64.55,227200.0,49.8085,49.8931,49.4853,49.67,227200.0
2011-10-05 10:20:00,64.55,64.97,64.42,64.68,238400.0,49.67,49.9932,49.5699,49.77,238400.0
2011-10-05 10:30:00,64.66,65.43,64.66,65.0,206200.0,49.7546,50.3471,49.7546,50.0162,206200.0
2011-10-05 10:40:00,65.03,65.3,64.87,65.3,222400.0,50.0393,50.2471,49.9162,50.2471,222400.0
2011-10-05 10:50:00,65.29,65.49,65.11,65.38,75200.0,50.2394,50.3933,50.1009,50.3086,75200.0
2011-10-05 11:00:00,65.39,65.53,65.09,65.15,123900.0,50.3163,50.4241,50.0855,50.1317,123900.0
2011-10-05 11:10:00,65.17,65.23,64.58,64.77,129600.0,50.1471,50.1932,49.6931,49.8393,129600.0
2011-10-05 11:20:00,64.81,65.33,64.76,65.08,69800.0,49.87,50.2702,49.8316,50.0778,69800.0
2011-10-05 11:30:00,65.07,65.57,65.07,65.43,93200.0,50.0701,50.4548,50.0701,50.3471,93200.0
2011-10-05 11:40:00,65.44,65.47,64.9,65.16,81200.0,50.3548,50.3779,49.9393,50.1394,81200.0
2011-10-05 11:50:00,65.15,65.5,65.14,65.3,58400.0,50.1317,50.401,50.124,50.2471,58400.0
2011-10-05 12:00:00,65.33,65.44,64.92,64.94,48900.0,50.2702,50.3548,49.9547,49.9701,48900.0
2011-10-05 12:10:00,64.92,65.1,64.7,64.72,57400.0,49.9547,50.0932,49.7854,49.8008,57400.0
2011-10-05 12:20:00,64.71,64.86,64.6,64.64,96800.0,49.7931,49.9085,49.7084,49.7392,96800.0
2011-10-05 12:30:00,64.64,64.84,64.52,64.65,92000.0,49.7392,49.8931,49.6469,49.7469,92000.0
2011-10-05 12:40:00,64.64,64.92,64.5,64.76,98300.0,49.7392,49.9547,49.6315,49.8316,98300.0
2011-10-05 12:50:00,64.74,64.95,64.61,64.76,66900.0,49.8162,49.9778,49.7161,49.8316,66900.0
2011-10-05 13:00:00,64.76,65.24,64.76,65.24,81800.0,49.8316,50.2009,49.8316,50.2009,81800.0
2011-10-05 13:10:00,65.21,65.28,64.8,65.14,51900.0,50.1778,50.2317,49.8623,50.124,51900.0
2011-10-05 13:20:00,65.14,65.31,65.09,65.19,50200.0,50.124,50.2548,50.0855,50.1624,50200.0
2011-10-05 13:30:00,65.22,65.5,65.15,65.25,70200.0,50.1855,50.401,50.1317,50.2086,70200.0
2011-10-05 13:40:00,65.26,65.48,65.22,65.44,50400.0,50.2163,50.3856,50.1855,50.3548,50400.0
2011-10-05 13:50:00,65.44,65.86,65.44,65.85,150800.0,50.3548,50.678,50.3548,50.6703,150800.0
2011-10-05 14:00:00,65.85,65.97,65.48,65.48,77400.0,50.6703,50.7626,50.3856,50.3856,77400.0
2011-10-05 14:10:00,65.47,65.76,65.35,65.76,49900.0,50.3779,50.601,50.2856,50.601,49900.0
2011-10-05 14:20:00,65.76,65.87,65.61,65.7,54400.0,50.601,50.6857,50.4856,50.5549,54400.0
2011-10-05 14:30:00,65.7,65.74,65.15,65.3,94000.0,50.5549,50.5857,50.1317,50.2471,94000.0
2011-10-05 14:40:00,65.29,65.7,65.24,65.68,63300.0,50.2394,50.5549,50.2009,50.5395,63300.0
2011-10-05 14:50:00,65.63,65.85,65.57,65.67,102700.0,50.501,50.6703,50.4548,50.5318,102700.0
2011-10-05 15:00:00,65.69,65.75,65.27,65.6,144800.0,50.5472,50.5933,50.224,50.4779,144800.0
2011-10-05 15:10:00,65.59,66.0,65.53,65.96,110700.0,50.4702,50.7857,50.4241,50.7549,110700.0
2011-10-05 15:20:00,65.98,66.07,65.53,65.78,115800.0,50.7703,50.8396,50.4241,50.6164,115800.0
2011-10-05 15:30:00,65.83,66.46,65.82,66.38,193000.0,50.6549,51.1397,50.6472,51.0781,193000.0
2011-10-05 15:40:00,66.38,66.46,65.67,65.73,158900.0,51.0781,51.1397,50.5318,50.578,158900.0
2011-10-05 15:50:00,65.74,66.17,65.71,66.1,245500.0,50.5857,50.9165,50.5626,50.8627,245500.0
2011-10-06 09:30:00,65.78,66.08,65.44,65.83,146400.0,50.6164,50.8473,50.3548,50.6549,146400.0
2011-10-06 09:40:00,65.8,65.82,65.21,65.23,217900.0,50.6318,50.6472,50.1778,50.1932,217900.0
2011-10-06 09:50:00,65.25,65.26,64.58,64.98,264300.0,50.2086,50.2163,49.6931,50.0008,264300.0
2011-10-06 10:00:00,64.98,65.73,64.65,65.65,164900.0,50.0008,50.578,49.7469,50.5164,164900.0
2011-10-06 10:10:00,65.65,65.82,65.32,65.48,185500.0,50.5164,50.6472,50.2625,50.3856,185500.0
2011-10-06 10:20:00,65.48,65.82,65.43,65.64,152600.0,50.3856,50.6472,50.3471,50.5087,152600.0
2011-10-06 10:30:00,65.64,65.86,65.46,65.67,150200.0,50.5087,50.678,50.3702,50.5318,150200.0
2011-10-06 10:40:00,65.64,65.73,65.51,65.64,182500.0,50.5087,50.578,50.4087,50.5087,182500.0
2011-10-06 10:50:00,65.65,65.86,65.49,65.76,98000.0,50.5164,50.678,50.3933,50.601,98000.0
2011-10-06 11:00:00,65.76,66.05,65.62,66.05,141500.0,50.601,50.8242,50.4933,50.8242,141500.0
2011-10-06 11:10:00,66.05,66.44,65.95,66.25,145100.0,50.8242,51.1243,50.7472,50.9781,145100.0
2011-10-06 11:20:00,66.25,66.36,65.95,66.35,222400.0,50.9781,51.0627,50.7472,51.055,222400.0
2011-10-06 11:30:00,66.37,66.64,66.34,66.61,116400.0,51.0704,51.2782,51.0473,51.2551,116400.0
2011-10-06 11:40:00,66.61,66.61,66.06,66.11,162200.0,51.2551,51.2551,50.8319,50.8704,162200.0
2011-10-06 11:50:00,66.11,66.3,66.04,66.26,94800.0,50.8704,51.0166,50.8165,50.9858,94800.0
2011-10-06 12:00:00,66.26,66.34,66.1,66.1,60800.0,50.9858,51.0473,50.8627,50.8627,60800.0
2011-10-06 12:10:00,66.1,66.35,66.07,66.32,107400.0,50.8627,51.055,50.8396,51.032,107400.0
2011-10-06 12:20:00,66.32,66.76,66.3,66.73,149600.0,51.032,51.3705,51.0166,51.3474,149600.0
2011-10-06 12:30:00,66.75,67.2,66.7,67.14,198200.0,51.3628,51.7091,51.3244,51.6629,198200.0
2011-10-06 12:40:00,67.14,67.22,66.63,66.76,100600.0,51.6629,51.7245,51.2705,51.3705,100600.0
2011-10-06 12:50:00,66.76,66.76,66.42,66.42,36700.0,51.3705,51.3705,51.1089,51.1089,36700.0
2011-10-06 13:00:00,66.43,66.53,66.13,66.4,67600.0,51.1166,51.1935,50.8858,51.0935,67600.0
2011-10-06 13:10:00,66.4,66.62,66.34,66.48,51700.0,51.0935,51.2628,51.0473,51.1551,51700.0
2011-10-06 13:20:00,66.45,66.6,66.14,66.16,82200.0,51.132,51.2474,50.8934,50.9088,82200.0
2011-10-06 13:30:00,66.16,66.22,65.84,65.84,147400.0,50.9088,50.955,50.6626,50.6626,147400.0
2011-10-06 13:40:00,65.83,66.15,65.82,66.09,100600.0,50.6549,50.9011,50.6472,50.855,100600.0
2011-10-06 13:50:00,66.08,66.27,65.97,66.02,68100.0,50.8473,50.9935,50.7626,50.8011,68100.0
2011-10-06 14:00:00,66.03,66.34,65.84,66.27,104100.0,50.8088,51.0473,50.6626,50.9935,104100.0
2011-10-06 14:10:00,66.27,66.46,66.23,66.44,50200.0,50.9935,51.1397,50.9627,51.1243,50200.0
2011-10-06 14:20:00,66.44,66.6,66.26,66.26,61400.0,51.1243,51.2474,50.9858,50.9858,61400.0
2011-10-06 14:30:00,66.28,66.31,66.02,66.13,128500.0,51.0012,51.0243,50.8011,50.8858,128500.0
2011-10-06 14:40:00,66.15,66.45,66.08,66.22,67900.0,50.9011,51.132,50.8473,50.955,67900.0
2011-10-06 14:50:00,66.22,66.5,66.11,66.44,99300.0,50.955,51.1705,50.8704,51.1243,99300.0
2011-10-06 15:00:00,66.44,66.74,66.27,66.6,216500.0,51.1243,51.3551,50.9935,51.2474,216500.0
2011-10-06 15:10:00,66.64,66.7,66.09,66.1,128800.0,51.2782,51.3244,50.855,50.8627,128800.0
2011-10-06 15:20:00,66.11,66.2,65.9,66.03,200600.0,50.8704,50.9396,50.7088,50.8088,200600.0
2011-10-06 15:30:00,65.99,66.38,65.96,66.27,258200.0,50.778,51.0781,50.7549,50.9935,258200.0
2011-10-06 15:40:00,66.25,66.58,66.12,66.27,232100.0,50.9781,51.232,50.8781,50.9935,232100.0
2011-10-06 15:50:00,66.29,66.62,66.22,66.58,266100.0,51.0089,51.2628,50.955,51.232,266100.0
2011-10-07 09:30:00,67.08,67.22,65.9,65.95,315600.0,51.6168,51.7245,50.7088,50.7472,315600.0
2011-10-07 09:40:00,65.9,65.91,65.23,65.47,212100.0,50.7088,50.7165,50.1932,50.3779,212100.0
2011-10-07 09:50:00,65.46,65.57,65.0,65.43,198900.0,50.3702,50.4548,50.0162,50.3471,198900.0
2011-10-07 10:00:00,65.4,65.7,65.15,65.57,221200.0,50.324,50.5549,50.1317,50.4548,221200.0
2011-10-07 10:10:00,65.58,66.5,65.38,66.44,150600.0,50.4625,51.1705,50.3086,51.1243,150600.0
2011-10-07 10:20:00,66.44,66.79,66.31,66.54,111000.0,51.1243,51.3936,51.0243,51.2012,111000.0
2011-10-07 10:30:00,66.56,66.72,66.13,66.28,82900.0,51.2166,51.3397,50.8858,51.0012,82900.0
2011-10-07 10:40:00,66.29,66.51,66.21,66.31,107800.0,51.0089,51.1782,50.9473,51.0243,107800.0
2011-10-07 10:50:00,66.34,66.51,66.16,66.19,109000.0,51.0473,51.1782,50.9088,50.9319,109000.0
2011-10-07 11:00:00,66.19,66.23,65.94,66.1,89800.0,50.9319,50.9627,50.7396,50.8627,89800.0
2011-10-07 11:10:00,66.13,66.25,65.84,65.94,96800.0,50.8858,50.9781,50.6626,50.7396,96800.0
2011-10-07 11:20:00,65.93,66.11,65.69,65.95,60800.0,50.7319,50.8704,50.5472,50.7472,60800.0
2011-10-07 11:30:00,65.98,66.02,65.44,65.47,89500.0,50.7703,50.8011,50.3548,50.3779,89500.0
2011-10-07 11:40:00,65.47,65.95,65.45,65.71,142900.0,50.3779,50.7472,50.3625,50.5626,142900.0
2011-10-07 11:50:00,65.73,66.17,65.73,66.15,81400.0,50.578,50.9165,50.578,50.9011,81400.0
2011-10-07 12:00:00,66.18,66.37,65.94,66.31,158500.0,50.9242,51.0704,50.7396,51.0243,158500.0
2011-10-07 12:10:00,66.27,66.36,65.63,65.63,92100.0,50.9935,51.0627,50.501,50.501,92100.0
2011-10-07 12:20:00,65.66,65.9,65.4,65.81,98100.0,50.5241,50.7088,50.324,50.6395,98100.0
2011-10-07 12:30:00,65.81,66.0,65.55,65.8,52800.0,50.6395,50.7857,50.4395,50.6318,52800.0
2011-10-07 12:40:00,65.82,65.88,65.41,65.68,64500.0,50.6472,50.6934,50.3317,50.5395,64500.0
2011-10-07 12:50:00,65.68,65.73,65.26,65.34,57200.0,50.5395,50.578,50.2163,50.2779,57200.0
2011-10-07 13:00:00,65.36,65.45,65.03,65.13,51200.0,50.2933,50.3625,50.0393,50.1163,51200.0
2011-10-07 13:10:00,65.14,65.42,65.11,65.34,139200.0,50.124,50.3394,50.1009,50.2779,139200.0
2011-10-07 13:20:00,65.34,65.45,65.22,65.32,43100.0,50.2779,50.3625,50.1855,50.2625,43100.0
2011-10-07 13:30:00,65.31,65.32,65.09,65.09,36500.0,50.2548,50.2625,50.0855,50.0855,36500.0
2011-10-07 13:40:00,65.09,65.35,65.0,65.32,44200.0,50.0855,50.2856,50.0162,50.2625,44200.0
2011-10-07 13:50:00,65.33,65.45,65.22,65.43,79500.0,50.2702,50.3625,50.1855,50.3471,79500.0
2011-10-07 14:00:00,65.43,65.68,65.43,65.6,95900.0,50.3471,50.5395,50.3471,50.4779,95900.0
2011-10-07 14:10:00,65.6,65.68,65.45,65.65,70900.0,50.4779,50.5395,50.3625,50.5164,70900.0
2011-10-07 14:20:00,65.63,66.02,65.63,65.7,254800.0,50.501,50.8011,50.501,50.5549,254800.0
2011-10-07 14:30:00,65.72,65.97,65.67,65.82,75900.0,50.5703,50.7626,50.5318,50.6472,75900.0
2011-10-07 14:40:00,65.82,65.89,65.65,65.73,153600.0,50.6472,50.7011,50.5164,50.578,153600.0
2011-10-07 14:50:00,65.72,66.01,65.66,65.9,82600.0,50.5703,50.7934,50.5241,50.7088,82600.0
2011-10-07 15:00:00,65.92,66.0,65.76,65.98,89600.0,50.7242,50.7857,50.601,50.7703,89600.0
2011-10-07 15:10:00,65.98,66.31,65.77,66.14,93700.0,50.7703,51.0243,50.6087,50.8934,93700.0
2011-10-07 15:20:00,66.14,66.53,66.14,66.5,168500.0,50.8934,51.1935,50.8934,51.1705,168500.0
2011-10-07 15:30:00,66.51,66.65,66.39,66.39,293400.0,51.1782,51.2859,51.0858,51.0858,293400.0
2011-10-07 15:40:00,66.4,66.45,66.05,66.23,282900.0,51.0935,51.132,50.8242,50.9627,282900.0
2011-10-07 15:50:00,66.24,66.28,65.49,65.65,341200.0,50.9704,51.0012,50.3933,50.5164,341200.0
2011-10-10 09:30:00,67.76,68.48,67.52,68.46,292200.0,52.14,52.694,51.9553,52.6786,292200.0
2011-10-10 09:40:00,68.49,68.68,68.06,68.16,400200.0,52.7017,52.8479,52.3709,52.4478,400200.0
2011-10-10 09:50:00,68.17,68.84,68.17,68.81,210200.0,52.4555,52.971,52.4555,52.948,210200.0
2011-10-10 10:00:00,68.8,68.86,68.5,68.52,194600.0,52.9403,52.9864,52.7094,52.7248,194600.0
2011-10-10 10:10:00,68.53,68.97,68.53,68.88,136100.0,52.7325,53.0711,52.7325,53.0018,136100.0
2011-10-10 10:20:00,68.89,69.15,68.75,68.79,144700.0,53.0095,53.2096,52.9018,52.9326,144700.0
2011-10-10 10:30:00,68.77,69.25,68.6,69.08,142600.0,52.9172,53.2865,52.7864,53.1557,142600.0
2011-10-10 10:40:00,69.07,69.46,68.86,69.25,156800.0,53.148,53.4481,52.9864,53.2865,156800.0
2011-10-10 10:50:00,69.22,69.22,68.84,68.98,102900.0,53.2634,53.2634,52.971,53.0788,102900.0
2011-10-10 11:00:00,68.97,69.1,68.66,68.8,139300.0,53.0711,53.1711,52.8325,52.9403,139300.0
2011-10-10 11:10:00,68.79,69.1,68.75,69.06,89300.0,52.9326,53.1711,52.9018,53.1403,89300.0
2011-10-10 11:20:00,69.07,69.25,68.88,69.25,82000.0,53.148,53.2865,53.0018,53.2865,82000.0
2011-10-10 11:30:00,69.24,69.5,69.24,69.45,113800.0,53.2788,53.4789,53.2788,53.4404,113800.0
2011-10-10 11:40:00,69.43,69.52,69.24,69.25,76400.0,53.425,53.4943,53.2788,53.2865,76400.0
2011-10-10 11:50:00,69.24,69.38,69.15,69.32,42700.0,53.2788,53.3866,53.2096,53.3404,42700.0
2011-10-10 12:00:00,69.32,69.44,69.16,69.24,48700.0,53.3404,53.4327,53.2173,53.2788,48700.0
2011-10-10 12:10:00,69.21,69.4,69.19,69.2,41800.0,53.2558,53.402,53.2404,53.2481,41800.0
2011-10-10 12:20:00,69.17,69.23,69.01,69.23,54600.0,53.225,53.2711,53.1019,53.2711,54600.0
2011-10-10 12:30:00,69.22,69.28,68.96,68.98,54000.0,53.2634,53.3096,53.0634,53.0788,54000.0
2011-10-10 12:40:00,68.99,69.16,68.96,68.99,34700.0,53.0865,53.2173,53.0634,53.0865,34700.0
2011-10-10 12:50:00,68.99,69.03,68.82,68.92,31800.0,53.0865,53.1172,52.9557,53.0326,31800.0
2011-10-10 13:00:00,68.92,69.09,68.85,69.08,35300.0,53.0326,53.1634,52.9787,53.1557,35300.0
2011-10-10 13:10:00,69.07,69.24,69.07,69.23,23700.0,53.148,53.2788,53.148,53.2711,23700.0
2011-10-10 13:20:00,69.21,69.52,69.2,69.48,95300.0,53.2558,53.4943,53.2481,53.4635,95300.0
2011-10-10 13:30:00,69.46,69.54,69.25,69.32,112300.0,53.4481,53.5097,53.2865,53.3404,112300.0
2011-10-10 13:40:00,69.33,69.58,69.31,69.4,133100.0,53.3481,53.5405,53.3327,53.402,133100.0
2011-10-10 13:50:00,69.38,69.5,69.27,69.41,81900.0,53.3866,53.4789,53.3019,53.4096,81900.0
2011-10-10 14:00:00,69.38,69.47,69.09,69.09,70700.0,53.3866,53.4558,53.1634,53.1634,70700.0
2011-10-10 14:10:00,69.09,69.18,69.05,69.13,50300.0,53.1634,53.2327,53.1326,53.1942,50300.0
2011-10-10 14:20:00,69.12,69.36,69.12,69.28,58800.0,53.1865,53.3712,53.1865,53.3096,58800.0
2011-10-10 14:30:00,69.28,69.41,69.18,69.2,74400.0,53.3096,53.4096,53.2327,53.2481,74400.0
2011-10-10 14:40:00,69.19,69.24,69.01,69.01,63400.0,53.2404,53.2788,53.1019,53.1019,63400.0
2011-10-10 14:50:00,69.01,69.13,68.88,68.9,56000.0,53.1019,53.1942,53.0018,53.0172,56000.0
2011-10-10 15:00:00,68.9,68.95,68.8,68.86,77000.0,53.0172,53.0557,52.9403,52.9864,77000.0
2011-10-10 15:10:00,68.85,68.89,68.65,68.82,122500.0,52.9787,53.0095,52.8248,52.9557,122500.0
2011-10-10 15:20:00,68.83,68.83,68.37,68.57,103300.0,52.9634,52.9634,52.6094,52.7633,103300.0
2011-10-10 15:30:00,68.53,68.85,68.4,68.7,169700.0,52.7325,52.9787,52.6325,52.8633,169700.0
2011-10-10 15:40:00,68.7,69.13,68.56,69.09,203100.0,52.8633,53.1942,52.7556,53.1634,203100.0
2011-10-10 15:50:00,69.1,69.39,69.05,69.37,362900.0,53.1711,53.3943,53.1326,53.3789,362900.0
2011-10-11 09:30:00,69.53,69.64,69.13,69.16,272700.0,53.502,53.5866,53.1942,53.2173,272700.0
2011-10-11 09:40:00,69.16,69.36,68.84,69.23,214500.0,53.2173,53.3712,52.971,53.2711,214500.0
2011-10-11 09:50:00,69.26,69.69,69.09,69.59,190500.0,53.2942,53.6251,53.1634,53.5482,190500.0
2011-10-11 10:00:00,69.57,69.57,68.98,69.2,167600.0,53.5328,53.5328,53.0788,53.2481,167600.0
2011-10-11 10:10:00,69.2,69.68,69.19,69.45,177100.0,53.2481,53.6174,53.2404,53.4404,177100.0
2011-10-11 10:20:00,69.45,69.9,69.37,69.87,200000.0,53.4404,53.7867,53.3789,53.7636,200000.0
2011-10-11 10:30:00,69.85,70.38,69.78,70.34,313300.0,53.7482,54.156,53.6944,54.1253,313300.0
2011-10-11 10:40:00,70.34,71.0,70.34,70.96,286700.0,54.1253,54.6331,54.1253,54.6023,286700.0
2011-10-11 10:50:00,70.95,70.97,70.28,70.59,381400.0,54.5946,54.61,54.0791,54.3176,381400.0
2011-10-11 11:00:00,70.59,70.85,70.28,70.36,213000.0,54.3176,54.5177,54.0791,54.1407,213000.0
2011-10-11 11:10:00,70.36,70.68,70.22,70.35,193700.0,54.1407,54.3869,54.0329,54.133,193700.0
2011-10-11 11:20:00,70.33,70.44,70.22,70.35,149700.0,54.1176,54.2022,54.0329,54.133,149700.0
2011-10-11 11:30:00,70.36,71.06,70.36,71.06,155400.0,54.1407,54.6793,54.1407,54.6793,155400.0
2011-10-11 11:40:00,71.06,71.62,71.04,71.32,217700.0,54.6793,55.1102,54.6639,54.8794,217700.0
2011-10-11 11:50:00,71.31,71.52,71.12,71.43,100700.0,54.8717,55.0333,54.7255,54.964,100700.0
2011-10-11 12:00:00,71.45,71.74,71.31,71.69,212700.0,54.9794,55.2025,54.8717,55.1641,212700.0
2011-10-11 12:10:00,71.71,72.0,71.68,71.82,208500.0,55.1795,55.4026,55.1564,55.2641,208500.0
2011-10-11 12:20:00,71.81,71.86,71.54,71.73,121500.0,55.2564,55.2949,55.0486,55.1948,121500.0
2011-10-11 12:30:00,71.76,72.16,71.65,71.7,268600.0,55.2179,55.5257,55.1333,55.1718,268600.0
2011-10-11 12:40:00,71.7,71.95,71.39,71.71,194500.0,55.1718,55.3641,54.9332,55.1795,194500.0
2011-10-11 12:50:00,71.71,72.2,71.71,72.17,160000.0,55.1795,55.5565,55.1795,55.5334,160000.0
2011-10-11 13:00:00,72.14,72.37,71.84,71.98,185400.0,55.5103,55.6873,55.2795,55.3872,185400.0
2011-10-11 13:10:00,71.97,72.22,71.7,71.89,115500.0,55.3795,55.5719,55.1718,55.318,115500.0
2011-10-11 13:20:00,71.9,72.1,71.78,71.92,276300.0,55.3257,55.4796,55.2333,55.341,276300.0
2011-10-11 13:30:00,71.92,72.0,71.76,71.81,95700.0,55.341,55.4026,55.2179,55.2564,95700.0
2011-10-11 13:40:00,71.81,71.81,71.3,71.36,142300.0,55.2564,55.2564,54.864,54.9101,142300.0
2011-10-11 13:50:00,71.35,71.87,71.35,71.87,111600.0,54.9024,55.3026,54.9024,55.3026,111600.0
2011-10-11 14:00:00,71.85,71.86,71.55,71.67,85800.0,55.2872,55.2949,55.0563,55.1487,85800.0
2011-10-11 14:10:00,71.67,72.06,71.65,72.02,123000.0,55.1487,55.4488,55.1333,55.418,123000.0
2011-10-11 14:20:00,72.02,72.02,71.49,71.54,120800.0,55.418,55.418,55.0102,55.0486,120800.0
2011-10-11 14:30:00,71.55,71.63,71.41,71.45,96300.0,55.0563,55.1179,54.9486,54.9794,96300.0
2011-10-11 14:40:00,71.45,71.61,71.24,71.26,71100.0,54.9794,55.1025,54.8178,54.8332,71100.0
2011-10-11 14:50:00,71.26,71.42,71.13,71.41,172000.0,54.8332,54.9563,54.7332,54.9486,172000.0
2011-10-11 15:00:00,71.39,71.77,71.39,71.71,93600.0,54.9332,55.2256,54.9332,55.1795,93600.0
2011-10-11 15:10:00,71.71,71.88,71.63,71.74,117200.0,55.1795,55.3103,55.1179,55.2025,117200.0
2011-10-11 15:20:00,71.73,71.77,71.47,71.51,111600.0,55.1948,55.2256,54.9948,55.0256,111600.0
2011-10-11 15:30:00,71.5,72.05,71.45,71.85,275700.0,55.0179,55.4411,54.9794,55.2872,275700.0
2011-10-11 15:40:00,71.88,72.07,71.81,71.9,322200.0,55.3103,55.4565,55.2564,55.3257,322200.0
2011-10-11 15:50:00,71.9,71.96,71.55,71.69,461400.0,55.3257,55.3718,55.0563,55.1641,461400.0
2011-10-12 09:30:00,72.05,72.25,70.88,71.34,473900.0,55.4411,55.595,54.5408,54.8947,473900.0
2011-10-12 09:40:00,71.27,71.28,70.0,70.18,419600.0,54.8409,54.8486,53.8636,54.0021,419600.0
2011-10-12 09:50:00,70.21,70.69,69.71,70.69,324200.0,54.0252,54.3946,53.6405,54.3946,324200.0
2011-10-12 10:00:00,70.64,71.35,70.42,71.26,255000.0,54.3561,54.9024,54.1868,54.8332,255000.0
2011-10-12 10:10:00,71.26,71.69,71.26,71.46,164000.0,54.8332,55.1641,54.8332,54.9871,164000.0
2011-10-12 10:20:00,71.46,71.98,71.27,71.92,166100.0,54.9871,55.3872,54.8409,55.341,166100.0
2011-10-12 10:30:00,71.94,72.25,71.94,72.25,215900.0,55.3564,55.595,55.3564,55.595,215900.0
2011-10-12 10:40:00,72.26,72.93,72.26,72.54,333700.0,55.6027,56.1182,55.6027,55.8181,333700.0
2011-10-12 10:50:00,72.54,72.67,72.02,72.05,237000.0,55.8181,55.9182,55.418,55.4411,237000.0
2011-10-12 11:00:00,72.04,72.06,71.73,72.03,151400.0,55.4334,55.4488,55.1948,55.4257,151400.0
2011-10-12 11:10:00,72.04,72.29,71.86,71.94,111600.0,55.4334,55.6258,55.2949,55.3564,111600.0
2011-10-12 11:20:00,71.92,72.0,71.8,71.88,84500.0,55.341,55.4026,55.2487,55.3103,84500.0
2011-10-12 11:30:00,71.87,72.07,71.86,71.9,76200.0,55.3026,55.4565,55.2949,55.3257,76200.0
2011-10-12 11:40:00,71.89,72.07,71.88,71.94,59300.0,55.318,55.4565,55.3103,55.3564,59300.0
2011-10-12 11:50:00,71.95,72.19,71.89,72.05,46500.0,55.3641,55.5488,55.318,55.4411,46500.0
2011-10-12 12:00:00,72.09,72.22,71.98,72.03,31900.0,55.4719,55.5719,55.3872,55.4257,31900.0
2011-10-12 12:10:00,72.03,72.12,71.9,72.06,41200.0,55.4257,55.4949,55.3257,55.4488,41200.0
2011-10-12 12:20:00,72.08,72.31,72.06,72.3,43100.0,55.4642,55.6411,55.4488,55.6334,43100.0
2011-10-12 12:30:00,72.29,72.45,72.25,72.39,60200.0,55.6258,55.7489,55.595,55.7027,60200.0
2011-10-12 12:40:00,72.39,72.44,72.3,72.4,23700.0,55.7027,55.7412,55.6334,55.7104,23700.0
2011-10-12 12:50:00,72.41,72.75,72.38,72.53,97300.0,55.7181,55.9797,55.695,55.8104,97300.0
2011-10-12 13:00:00,72.58,72.85,72.51,72.51,87100.0,55.8489,56.0567,55.795,55.795,87100.0
2011-10-12 13:10:00,72.52,72.55,72.11,72.21,110100.0,55.8027,55.8258,55.4872,55.5642,110100.0
2011-10-12 13:20:00,72.2,72.24,72.04,72.1,78400.0,55.5565,55.5873,55.4334,55.4796,78400.0
2011-10-12 13:30:00,72.09,72.25,71.98,72.0,106000.0,55.4719,55.595,55.3872,55.4026,106000.0
2011-10-12 13:40:00,72.02,72.03,71.8,71.84,89100.0,55.418,55.4257,55.2487,55.2795,89100.0
2011-10-12 13:50:00,71.84,71.88,71.58,71.66,116400.0,55.2795,55.3103,55.0794,55.141,116400.0
2011-10-12 14:00:00,71.66,71.99,71.61,71.97,126000.0,55.141,55.3949,55.1025,55.3795,126000.0
2011-10-12 14:10:00,72.0,72.03,71.86,71.94,149800.0,55.4026,55.4257,55.2949,55.3564,149800.0
2011-10-12 14:20:00,71.93,71.93,71.68,71.73,135800.0,55.3487,55.3487,55.1564,55.1948,135800.0
2011-10-12 14:30:00,71.75,72.1,71.74,71.86,82500.0,55.2102,55.4796,55.2025,55.2949,82500.0
2011-10-12 14:40:00,71.88,71.99,71.68,71.85,92900.0,55.3103,55.3949,55.1564,55.2872,92900.0
2011-10-12 14:50:00,71.87,71.91,71.41,71.52,123800.0,55.3026,55.3334,54.9486,55.0333,123800.0
2011-10-12 15:00:00,71.51,71.64,71.17,71.28,176400.0,55.0256,55.1256,54.7639,54.8486,176400.0
2011-10-12 15:10:00,71.29,71.52,70.92,71.04,226200.0,54.8563,55.0333,54.5716,54.6639,226200.0
2011-10-12 15:20:00,71.07,71.36,70.93,71.26,137900.0,54.687,54.9101,54.5793,54.8332,137900.0
2011-10-12 15:30:00,71.26,71.6,71.11,71.52,210000.0,54.8332,55.0948,54.7178,55.0333,210000.0
2011-10-12 15:40:00,71.49,71.78,71.0,71.02,240300.0,55.0102,55.2333,54.6331,54.6485,240300.0
2011-10-12 15:50:00,71.05,71.23,70.96,71.05,306600.0,54.6716,54.8101,54.6023,54.6716,306600.0
2011-10-13 09:30:00,70.79,71.25,70.53,70.96,170400.0,54.4715,54.8255,54.2715,54.6023,170400.0
2011-10-13 09:40:00,70.99,71.47,70.76,71.26,159500.0,54.6254,54.9948,54.4484,54.8332,159500.0
2011-10-13 09:50:00,71.38,71.45,70.7,70.79,136700.0,54.9255,54.9794,54.4023,54.4715,136700.0
2011-10-13 10:00:00,70.8,70.9,70.26,70.4,134400.0,54.4792,54.5562,54.0637,54.1714,134400.0
2011-10-13 10:10:00,70.41,70.53,69.95,69.96,140400.0,54.1791,54.2715,53.8252,53.8329,140400.0
2011-10-13 10:20:00,69.94,70.41,69.92,70.06,158000.0,53.8175,54.1791,53.8021,53.9098,158000.0
2011-10-13 10:30:00,70.05,70.39,69.86,69.95,137000.0,53.9021,54.1637,53.7559,53.8252,137000.0
2011-10-13 10:40:00,69.94,70.2,69.75,69.82,95500.0,53.8175,54.0175,53.6713,53.7251,95500.0
2011-10-13 10:50:00,69.83,69.95,69.45,69.51,167600.0,53.7328,53.8252,53.4404,53.4866,167600.0
2011-10-13 11:00:00,69.54,69.94,69.42,69.42,99400.0,53.5097,53.8175,53.4173,53.4173,99400.0
2011-10-13 11:10:00,69.42,69.93,69.38,69.75,115200.0,53.4173,53.8098,53.3866,53.6713,115200.0
2011-10-13 11:20:00,69.76,69.93,69.62,69.69,83000.0,53.679,53.8098,53.5712,53.6251,83000.0
2011-10-13 11:30:00,69.68,70.34,69.67,70.24,97600.0,53.6174,54.1253,53.6097,54.0483,97600.0
2011-10-13 11:40:00,70.24,70.53,69.86,70.43,243000.0,54.0483,54.2715,53.7559,54.1945,243000.0
2011-10-13 11:50:00,70.42,70.52,70.27,70.42,60500.0,54.1868,54.2638,54.0714,54.1868,60500.0
2011-10-13 12:00:00,70.41,70.67,70.34,70.55,78900.0,54.1791,54.3792,54.1253,54.2869,78900.0
2011-10-13 12:10:00,70.54,70.61,70.28,70.39,38300.0,54.2792,54.333,54.0791,54.1637,38300.0
2011-10-13 12:20:00,70.38,70.56,70.34,70.41,29000.0,54.156,54.2946,54.1253,54.1791,29000.0
2011-10-13 12:30:00,70.39,70.47,70.26,70.46,53700.0,54.1637,54.2253,54.0637,54.2176,53700.0
2011-10-13 12:40:00,70.48,70.59,70.39,70.54,37100.0,54.233,54.3176,54.1637,54.2792,37100.0
2011-10-13 12:50:00,70.56,70.89,70.54,70.81,54200.0,54.2946,54.5485,54.2792,54.4869,54200.0
2011-10-13 13:00:00,70.8,71.02,70.54,70.96,53200.0,54.4792,54.6485,54.2792,54.6023,53200.0
2011-10-13 13:10:00,70.97,71.31,70.97,71.06,93600.0,54.61,54.8717,54.61,54.6793,93600.0
2011-10-13 13:20:00,71.06,71.42,71.02,71.39,95800.0,54.6793,54.9563,54.6485,54.9332,95800.0
2011-10-13 13:30:00,71.38,71.45,71.32,71.41,54000.0,54.9255,54.9794,54.8794,54.9486,54000.0
2011-10-13 13:40:00,71.39,71.41,70.4,70.42,505900.0,54.9332,54.9486,54.1714,54.1868,505900.0
2011-10-13 13:50:00,70.42,70.44,68.66,68.68,1190700.0,54.1868,54.2022,52.8325,52.8479,1190700.0
2011-10-13 14:00:00,68.68,69.47,68.62,69.38,685000.0,52.8479,53.4558,52.8018,53.3866,685000.0
2011-10-13 14:10:00,69.4,69.43,68.92,69.11,240100.0,53.402,53.425,53.0326,53.1788,240100.0
2011-10-13 14:20:00,69.1,69.16,68.41,68.74,430600.0,53.1711,53.2173,52.6402,52.8941,430600.0
2011-10-13 14:30:00,68.72,68.98,68.57,68.91,212200.0,52.8787,53.0788,52.7633,53.0249,212200.0
2011-10-13 14:40:00,68.89,69.5,68.88,69.5,193800.0,53.0095,53.4789,53.0018,53.4789,193800.0
2011-10-13 14:50:00,69.49,69.6,69.23,69.25,182000.0,53.4712,53.5559,53.2711,53.2865,182000.0
2011-10-13 15:00:00,69.24,69.85,69.23,69.84,164000.0,53.2788,53.7482,53.2711,53.7405,164000.0
2011-10-13 15:10:00,69.86,70.03,69.63,69.89,181600.0,53.7559,53.8867,53.5789,53.779,181600.0
2011-10-13 15:20:00,69.88,69.91,69.49,69.53,242200.0,53.7713,53.7944,53.4712,53.502,242200.0
2011-10-13 15:30:00,69.55,69.72,69.45,69.64,234900.0,53.5174,53.6482,53.4404,53.5866,234900.0
2011-10-13 15:40:00,69.66,69.83,69.39,69.65,319700.0,53.602,53.7328,53.3943,53.5943,319700.0
2011-10-13 15:50:00,69.65,69.99,69.65,69.81,428000.0,53.5943,53.8559,53.5943,53.7174,428000.0
2011-10-14 09:30:00,70.89,70.91,69.96,70.06,290900.0,54.5485,54.5639,53.8329,53.9098,290900.0
2011-10-14 09:40:00,70.1,70.33,69.6,70.22,420700.0,53.9406,54.1176,53.5559,54.0329,420700.0
2011-10-14 09:50:00,70.21,70.7,70.15,70.36,194700.0,54.0252,54.4023,53.9791,54.1407,194700.0
2011-10-14 10:00:00,70.36,70.84,70.33,70.68,159200.0,54.1407,54.51,54.1176,54.3869,159200.0
2011-10-14 10:10:00,70.68,70.68,69.93,70.0,146300.0,54.3869,54.3869,53.8098,53.8636,146300.0
2011-10-14 10:20:00,70.0,70.43,69.92,70.03,195000.0,53.8636,54.1945,53.8021,53.8867,195000.0
2011-10-14 10:30:00,70.03,70.4,69.96,70.26,66500.0,53.8867,54.1714,53.8329,54.0637,66500.0
2011-10-14 10:40:00,70.21,70.6,70.1,70.44,69500.0,54.0252,54.3253,53.9406,54.2022,69500.0
2011-10-14 10:50:00,70.49,70.58,70.21,70.45,64400.0,54.2407,54.3099,54.0252,54.2099,64400.0
2011-10-14 11:00:00,70.44,70.48,70.22,70.37,65300.0,54.2022,54.233,54.0329,54.1484,65300.0
2011-10-14 11:10:00,70.41,70.49,70.23,70.41,67500.0,54.1791,54.2407,54.0406,54.1791,67500.0
2011-10-14 11:20:00,70.42,70.45,69.82,69.95,109400.0,54.1868,54.2099,53.7251,53.8252,109400.0
2011-10-14 11:30:00,69.94,70.3,69.9,70.19,67100.0,53.8175,54.0945,53.7867,54.0098,67100.0
2011-10-14 11:40:00,70.14,70.34,70.08,70.2,49400.0,53.9714,54.1253,53.9252,54.0175,49400.0
2011-10-14 11:50:00,70.2,70.38,70.18,70.21,61300.0,54.0175,54.156,54.0021,54.0252,61300.0
2011-10-14 12:00:00,70.2,70.24,70.06,70.2,46500.0,54.0175,54.0483,53.9098,54.0175,46500.0
2011-10-14 12:10:00,70.18,70.21,69.96,69.99,71400.0,54.0021,54.0252,53.8329,53.8559,71400.0
2011-10-14 12:20:00,69.99,70.19,69.98,70.15,35500.0,53.8559,54.0098,53.8483,53.9791,35500.0
2011-10-14 12:30:00,70.14,70.33,70.1,70.21,34000.0,53.9714,54.1176,53.9406,54.0252,34000.0
2011-10-14 12:40:00,70.22,70.28,70.1,70.2,53700.0,54.0329,54.0791,53.9406,54.0175,53700.0
2011-10-14 12:50:00,70.22,70.33,70.18,70.24,42900.0,54.0329,54.1176,54.0021,54.0483,42900.0
2011-10-14 13:00:00,70.25,70.49,70.23,70.48,30200.0,54.056,54.2407,54.0406,54.233,30200.0
2011-10-14 13:10:00,70.47,70.63,70.41,70.57,41600.0,54.2253,54.3484,54.1791,54.3022,41600.0
2011-10-14 13:20:00,70.58,70.63,70.48,70.5,25300.0,54.3099,54.3484,54.233,54.2484,25300.0
2011-10-14 13:30:00,70.48,70.68,70.4,70.66,56800.0,54.233,54.3869,54.1714,54.3715,56800.0
2011-10-14 13:40:00,70.66,70.78,70.65,70.78,59900.0,54.3715,54.4638,54.3638,54.4638,59900.0
2011-10-14 13:50:00,70.78,70.98,70.75,70.92,93000.0,54.4638,54.6177,54.4408,54.5716,93000.0
2011-10-14 14:00:00,70.93,71.0,70.89,70.93,100000.0,54.5793,54.6331,54.5485,54.5793,100000.0
2011-10-14 14:10:00,70.93,70.98,70.9,70.94,67700.0,54.5793,54.6177,54.5562,54.587,67700.0
2011-10-14 14:20:00,70.94,70.98,70.79,70.84,61300.0,54.587,54.6177,54.4715,54.51,61300.0
2011-10-14 14:30:00,70.85,70.87,70.7,70.77,65100.0,54.5177,54.5331,54.4023,54.4561,65100.0
2011-10-14 14:40:00,70.77,70.89,70.74,70.84,38200.0,54.4561,54.5485,54.4331,54.51,38200.0
2011-10-14 14:50:00,70.85,71.09,70.81,71.09,80500.0,54.5177,54.7024,54.4869,54.7024,80500.0
2011-10-14 15:00:00,71.09,71.14,70.98,71.03,121100.0,54.7024,54.7409,54.6177,54.6562,121100.0
2011-10-14 15:10:00,71.03,71.14,70.92,71.13,81300.0,54.6562,54.7409,54.5716,54.7332,81300.0
2011-10-14 15:20:00,71.14,71.28,71.13,71.26,109100.0,54.7409,54.8486,54.7332,54.8332,109100.0
2011-10-14 15:30:00,71.27,71.56,71.16,71.16,163800.0,54.8409,55.064,54.7562,54.7562,163800.0
2011-10-14 15:40:00,71.15,71.24,70.87,70.97,162800.0,54.7485,54.8178,54.5331,54.61,162800.0
2011-10-14 15:50:00,70.98,71.39,70.88,71.37,213300.0,54.6177,54.9332,54.5408,54.9178,213300.0
2011-10-17 09:30:00,71.09,71.39,70.41,70.43,125800.0,54.7024,54.9332,54.1791,54.1945,125800.0
2011-10-17 09:40:00,70.4,70.48,70.1,70.36,162600.0,54.1714,54.233,53.9406,54.1407,162600.0
2011-10-17 09:50:00,70.34,70.51,69.72,69.84,173700.0,54.1253,54.2561,53.6482,53.7405,173700.0
2011-10-17 10:00:00,69.79,69.97,69.71,69.92,104600.0,53.7021,53.8406,53.6405,53.8021,104600.0
2011-10-17 10:10:00,69.91,70.12,69.6,69.67,70800.0,53.7944,53.956,53.5559,53.6097,70800.0
2011-10-17 10:20:00,69.69,69.86,69.53,69.56,70300.0,53.6251,53.7559,53.502,53.5251,70300.0
2011-10-17 10:30:00,69.56,69.74,69.51,69.62,78800.0,53.5251,53.6636,53.4866,53.5712,78800.0
2011-10-17 10:40:00,69.64,69.83,69.6,69.62,103000.0,53.5866,53.7328,53.5559,53.5712,103000.0
2011-10-17 10:50:00,69.64,69.89,69.6,69.81,85600.0,53.5866,53.779,53.5559,53.7174,85600.0
2011-10-17 11:00:00,69.81,69.85,69.65,69.78,59200.0,53.7174,53.7482,53.5943,53.6944,59200.0
2011-10-17 11:10:00,69.78,69.97,69.77,69.95,47300.0,53.6944,53.8406,53.6867,53.8252,47300.0
2011-10-17 11:20:00,69.95,70.27,69.93,70.2,65800.0,53.8252,54.0714,53.8098,54.0175,65800.0
2011-10-17 11:30:00,70.21,70.23,69.98,70.01,42900.0,54.0252,54.0406,53.8483,53.8713,42900.0
2011-10-17 11:40:00,69.99,70.04,69.63,69.69,66700.0,53.8559,53.8944,53.5789,53.6251,66700.0
2011-10-17 11:50:00,69.68,69.92,69.64,69.81,33300.0,53.6174,53.8021,53.5866,53.7174,33300.0
2011-10-17 12:00:00,69.76,69.87,69.72,69.73,28800.0,53.679,53.7636,53.6482,53.6559,28800.0
2011-10-17 12:10:00,69.7,69.83,69.6,69.83,35400.0,53.6328,53.7328,53.5559,53.7328,35400.0
2011-10-17 12:20:00,69.81,69.88,69.73,69.84,29600.0,53.7174,53.7713,53.6559,53.7405,29600.0
2011-10-17 12:30:00,69.83,69.84,69.66,69.8,54400.0,53.7328,53.7405,53.602,53.7097,54400.0
2011-10-17 12:40:00,69.79,69.87,69.56,69.6,46300.0,53.7021,53.7636,53.5251,53.5559,46300.0
2011-10-17 12:50:00,69.64,69.74,69.52,69.54,50100.0,53.5866,53.6636,53.4943,53.5097,50100.0
2011-10-17 13:00:00,69.53,69.63,69.5,69.56,54200.0,53.502,53.5789,53.4789,53.5251,54200.0
2011-10-17 13:10:00,69.57,69.77,69.5,69.77,77100.0,53.5328,53.6867,53.4789,53.6867,77100.0
2011-10-17 13:20:00,69.78,69.84,69.62,69.66,31900.0,53.6944,53.7405,53.5712,53.602,31900.0
2011-10-17 13:30:00,69.62,69.64,69.3,69.42,47000.0,53.5712,53.5866,53.325,53.4173,47000.0
2011-10-17 13:40:00,69.43,69.62,69.39,69.43,48300.0,53.425,53.5712,53.3943,53.425,48300.0
2011-10-17 13:50:00,69.44,69.66,69.39,69.66,60900.0,53.4327,53.602,53.3943,53.602,60900.0
2011-10-17 14:00:00,69.62,69.8,69.54,69.68,179600.0,53.5712,53.7097,53.5097,53.6174,179600.0
2011-10-17 14:10:00,69.67,69.9,69.55,69.66,67600.0,53.6097,53.7867,53.5174,53.602,67600.0
2011-10-17 14:20:00,69.65,69.69,69.49,69.64,44900.0,53.5943,53.6251,53.4712,53.5866,44900.0
2011-10-17 14:30:00,69.62,69.62,69.25,69.31,62500.0,53.5712,53.5712,53.2865,53.3327,62500.0
2011-10-17 14:40:00,69.33,69.42,69.2,69.32,73600.0,53.3481,53.4173,53.2481,53.3404,73600.0
2011-10-17 14:50:00,69.32,69.57,69.18,69.57,57600.0,53.3404,53.5328,53.2327,53.5328,57600.0
2011-10-17 15:00:00,69.55,69.7,69.45,69.59,89500.0,53.5174,53.6328,53.4404,53.5482,89500.0
2011-10-17 15:10:00,69.59,69.92,69.56,69.88,164600.0,53.5482,53.8021,53.5251,53.7713,164600.0
2011-10-17 15:20:00,69.89,69.96,69.66,69.76,174400.0,53.779,53.8329,53.602,53.679,174400.0
2011-10-17 15:30:00,69.76,69.89,69.48,69.55,201900.0,53.679,53.779,53.4635,53.5174,201900.0
2011-10-17 15:40:00,69.54,70.0,69.49,69.88,276200.0,53.5097,53.8636,53.4712,53.7713,276200.0
2011-10-17 15:50:00,69.86,69.94,69.4,69.56,292300.0,53.7559,53.8175,53.402,53.5251,292300.0
2011-10-18 09:30:00,69.48,69.84,69.31,69.6,155900.0,53.4635,53.7405,53.3327,53.5559,155900.0
2011-10-18 09:40:00,69.55,69.65,69.0,69.01,154600.0,53.5174,53.5943,53.0942,53.1019,154600.0
2011-10-18 09:50:00,69.0,69.09,68.6,68.89,145300.0,53.0942,53.1634,52.7864,53.0095,145300.0
2011-10-18 10:00:00,68.93,69.05,68.51,68.99,197900.0,53.0403,53.1326,52.7171,53.0865,197900.0
2011-10-18 10:10:00,68.99,69.17,68.71,68.72,171800.0,53.0865,53.225,52.871,52.8787,171800.0
2011-10-18 10:20:00,68.7,69.43,68.65,69.42,482800.0,52.8633,53.425,52.8248,53.4173,482800.0
2011-10-18 10:30:00,69.45,69.63,69.33,69.62,237000.0,53.4404,53.5789,53.3481,53.5712,237000.0
2011-10-18 10:40:00,69.64,69.94,69.6,69.89,153600.0,53.5866,53.8175,53.5559,53.779,153600.0
2011-10-18 10:50:00,69.89,70.05,69.77,69.85,269100.0,53.779,53.9021,53.6867,53.7482,269100.0
2011-10-18 11:00:00,69.84,70.03,69.6,69.96,68500.0,53.7405,53.8867,53.5559,53.8329,68500.0
2011-10-18 11:10:00,69.94,70.0,69.55,69.61,100900.0,53.8175,53.8636,53.5174,53.5635,100900.0
2011-10-18 11:20:00,69.62,69.67,69.29,69.39,73700.0,53.5712,53.6097,53.3173,53.3943,73700.0
2011-10-18 11:30:00,69.39,70.15,69.39,70.15,169500.0,53.3943,53.9791,53.3943,53.9791,169500.0
2011-10-18 11:40:00,70.14,70.25,70.0,70.17,126000.0,53.9714,54.056,53.8636,53.9945,126000.0
2011-10-18 11:50:00,70.17,70.22,69.95,70.11,91700.0,53.9945,54.0329,53.8252,53.9483,91700.0
2011-10-18 12:00:00,70.11,70.35,70.09,70.22,82000.0,53.9483,54.133,53.9329,54.0329,82000.0
2011-10-18 12:10:00,70.24,70.28,69.88,69.96,34700.0,54.0483,54.0791,53.7713,53.8329,34700.0
2011-10-18 12:20:00,69.94,69.98,69.85,69.92,40400.0,53.8175,53.8483,53.7482,53.8021,40400.0
2011-10-18 12:30:00,69.96,69.98,69.81,69.94,83500.0,53.8329,53.8483,53.7174,53.8175,83500.0
2011-10-18 12:40:00,69.95,69.99,69.86,69.87,102900.0,53.8252,53.8559,53.7559,53.7636,102900.0
2011-10-18 12:50:00,69.87,69.95,69.84,69.87,41000.0,53.7636,53.8252,53.7405,53.7636,41000.0
2011-10-18 13:00:00,69.89,69.93,69.83,69.88,41100.0,53.779,53.8098,53.7328,53.7713,41100.0
2011-10-18 13:10:00,69.87,69.89,69.61,69.62,44300.0,53.7636,53.779,53.5635,53.5712,44300.0
2011-10-18 13:20:00,69.66,69.79,69.54,69.78,47300.0,53.602,53.7021,53.5097,53.6944,47300.0
2011-10-18 13:30:00,69.77,69.79,69.62,69.69,52500.0,53.6867,53.7021,53.5712,53.6251,52500.0
2011-10-18 13:40:00,69.69,69.69,69.43,69.58,72100.0,53.6251,53.6251,53.425,53.5405,72100.0
2011-10-18 13:50:00,69.57,69.62,69.46,69.46,216200.0,53.5328,53.5712,53.4481,53.4481,216200.0
2011-10-18 14:00:00,69.48,69.67,69.46,69.67,85500.0,53.4635,53.6097,53.4481,53.6097,85500.0
2011-10-18 14:10:00,69.63,69.8,69.58,69.67,95600.0,53.5789,53.7097,53.5405,53.6097,95600.0
2011-10-18 14:20:00,69.66,69.72,69.54,69.57,122300.0,53.602,53.6482,53.5097,53.5328,122300.0
2011-10-18 14:30:00,69.54,69.71,69.43,69.44,103100.0,53.5097,53.6405,53.425,53.4327,103100.0
2011-10-18 14:40:00,69.43,69.46,69.24,69.3,161300.0,53.425,53.4481,53.2788,53.325,161300.0
2011-10-18 14:50:00,69.3,69.41,69.16,69.29,170900.0,53.325,53.4096,53.2173,53.3173,170900.0
2011-10-18 15:00:00,69.31,69.83,69.31,69.69,441600.0,53.3327,53.7328,53.3327,53.6251,441600.0
2011-10-18 15:10:00,69.69,70.49,69.67,70.2,398200.0,53.6251,54.2407,53.6097,54.0175,398200.0
2011-10-18 15:20:00,70.2,70.43,69.72,69.81,320600.0,54.0175,54.1945,53.6482,53.7174,320600.0
2011-10-18 15:30:00,69.8,70.08,69.57,69.8,254900.0,53.7097,53.9252,53.5328,53.7097,254900.0
2011-10-18 15:40:00,69.81,70.35,69.7,70.25,383100.0,53.7174,54.133,53.6328,54.056,383100.0
2011-10-18 15:50:00,70.25,70.59,69.86,70.11,405800.0,54.056,54.3176,53.7559,53.9483,405800.0
2011-10-19 09:30:00,70.29,70.48,70.04,70.36,110900.0,54.0868,54.233,53.8944,54.1407,110900.0
2011-10-19 09:40:00,70.37,70.43,69.64,69.74,104500.0,54.1484,54.1945,53.5866,53.6636,104500.0
2011-10-19 09:50:00,69.75,70.01,69.54,70.01,76700.0,53.6713,53.8713,53.5097,53.8713,76700.0
2011-10-19 10:00:00,70.02,70.19,69.69,70.12,100400.0,53.879,54.0098,53.6251,53.956,100400.0
2011-10-19 10:10:00,70.13,70.55,70.13,70.51,91000.0,53.9637,54.2869,53.9637,54.2561,91000.0
2011-10-19 10:20:00,70.51,71.03,70.34,70.96,147700.0,54.2561,54.6562,54.1253,54.6023,147700.0
2011-10-19 10:30:00,70.96,71.0,70.31,70.38,101800.0,54.6023,54.6331,54.1022,54.156,101800.0
2011-10-19 10:40:00,70.37,70.67,70.36,70.62,100100.0,54.1484,54.3792,54.1407,54.3407,100100.0
2011-10-19 10:50:00,70.63,70.82,70.54,70.56,76100.0,54.3484,54.4946,54.2792,54.2946,76100.0
2011-10-19 11:00:00,70.53,70.56,70.36,70.53,49600.0,54.2715,54.2946,54.1407,54.2715,49600.0
2011-10-19 11:10:00,70.5,70.52,70.05,70.08,80400.0,54.2484,54.2638,53.9021,53.9252,80400.0
2011-10-19 11:20:00,70.1,70.5,70.07,70.41,53600.0,53.9406,54.2484,53.9175,54.1791,53600.0
2011-10-19 11:30:00,70.4,70.62,70.39,70.49,50600.0,54.1714,54.3407,54.1637,54.2407,50600.0
2011-10-19 11:40:00,70.48,70.5,70.24,70.27,86300.0,54.233,54.2484,54.0483,54.0714,86300.0
2011-10-19 11:50:00,70.29,70.36,70.06,70.1,33200.0,54.0868,54.1407,53.9098,53.9406,33200.0
2011-10-19 12:00:00,70.11,70.19,69.96,69.98,44100.0,53.9483,54.0098,53.8329,53.8483,44100.0
2011-10-19 12:10:00,69.97,70.28,69.92,70.25,44500.0,53.8406,54.0791,53.8021,54.056,44500.0
2011-10-19 12:20:00,70.26,70.37,70.13,70.27,60100.0,54.0637,54.1484,53.9637,54.0714,60100.0
2011-10-19 12:30:00,70.3,70.36,70.07,70.2,49400.0,54.0945,54.1407,53.9175,54.0175,49400.0
2011-10-19 12:40:00,70.19,70.31,70.1,70.2,30400.0,54.0098,54.1022,53.9406,54.0175,30400.0
2011-10-19 12:50:00,70.2,70.39,70.17,70.19,38500.0,54.0175,54.1637,53.9945,54.0098,38500.0
2011-10-19 13:00:00,70.18,70.35,70.17,70.33,30000.0,54.0021,54.133,53.9945,54.1176,30000.0
2011-10-19 13:10:00,70.33,70.36,70.1,70.13,56300.0,54.1176,54.1407,53.9406,53.9637,56300.0
2011-10-19 13:20:00,70.12,70.18,70.0,70.01,62100.0,53.956,54.0021,53.8636,53.8713,62100.0
2011-10-19 13:30:00,70.01,70.01,69.82,69.84,87000.0,53.8713,53.8713,53.7251,53.7405,87000.0
2011-10-19 13:40:00,69.84,69.88,69.7,69.7,83900.0,53.7405,53.7713,53.6328,53.6328,83900.0
2011-10-19 13:50:00,69.72,69.96,69.63,69.87,43400.0,53.6482,53.8329,53.5789,53.7636,43400.0
2011-10-19 14:00:00,69.89,69.95,69.2,69.27,159500.0,53.779,53.8252,53.2481,53.3019,159500.0
2011-10-19 14:10:00,69.26,69.49,69.19,69.4,76200.0,53.2942,53.4712,53.2404,53.402,76200.0
2011-10-19 14:20:00,69.39,69.47,69.12,69.12,82300.0,53.3943,53.4558,53.1865,53.1865,82300.0
2011-10-19 14:30:00,69.14,69.45,69.07,69.32,156900.0,53.2019,53.4404,53.148,53.3404,156900.0
2011-10-19 14:40:00,69.33,69.74,69.14,69.69,120900.0,53.3481,53.6636,53.2019,53.6251,120900.0
2011-10-19 14:50:00,69.68,69.69,69.15,69.23,124800.0,53.6174,53.6251,53.2096,53.2711,124800.0
2011-10-19 15:00:00,69.2,69.33,68.85,69.01,172200.0,53.2481,53.3481,52.9787,53.1019,172200.0
2011-10-19 15:10:00,68.99,69.5,68.87,69.4,160400.0,53.0865,53.4789,52.9941,53.402,160400.0
2011-10-19 15:20:00,69.42,69.48,69.03,69.07,174200.0,53.4173,53.4635,53.1172,53.148,174200.0
2011-10-19 15:30:00,69.05,69.33,68.95,69.11,245500.0,53.1326,53.3481,53.0557,53.1788,245500.0
2011-10-19 15:40:00,69.11,69.36,68.7,69.34,461900.0,53.1788,53.3712,52.8633,53.3558,461900.0
2011-10-19 15:50:00,69.33,69.33,69.0,69.1,335300.0,53.3481,53.3481,53.0942,53.1711,335300.0
2011-10-20 09:30:00,69.38,69.56,68.0,68.25,252300.0,53.3866,53.5251,52.3247,52.5171,252300.0
2011-10-20 09:40:00,68.25,69.29,68.11,69.04,92800.0,52.5171,53.3173,52.4093,53.1249,92800.0
2011-10-20 09:50:00,69.05,69.09,68.65,68.86,53000.0,53.1326,53.1634,52.8248,52.9864,53000.0
2011-10-20 10:00:00,68.88,69.64,68.83,69.43,134800.0,53.0018,53.5866,52.9634,53.425,134800.0
2011-10-20 10:10:00,69.44,69.56,69.06,69.2,251200.0,53.4327,53.5251,53.1403,53.2481,251200.0
2011-10-20 10:20:00,69.19,69.28,68.77,69.01,176700.0,53.2404,53.3096,52.9172,53.1019,176700.0
2011-10-20 10:30:00,69.03,69.26,68.81,69.0,163600.0,53.1172,53.2942,52.948,53.0942,163600.0
2011-10-20 10:40:00,69.0,69.0,68.74,68.83,63000.0,53.0942,53.0942,52.8941,52.9634,63000.0
2011-10-20 10:50:00,68.77,68.85,68.21,68.21,85000.0,52.9172,52.9787,52.4863,52.4863,85000.0
2011-10-20 11:00:00,68.2,68.2,67.78,68.11,211800.0,52.4786,52.4786,52.1554,52.4093,211800.0
2011-10-20 11:10:00,68.09,68.36,68.08,68.34,101300.0,52.3939,52.6017,52.3862,52.5863,101300.0
2011-10-20 11:20:00,68.31,68.57,68.27,68.54,84200.0,52.5632,52.7633,52.5324,52.7402,84200.0
2011-10-20 11:30:00,68.57,68.77,68.33,68.6,70700.0,52.7633,52.9172,52.5786,52.7864,70700.0
2011-10-20 11:40:00,68.61,68.67,68.34,68.46,58100.0,52.7941,52.8402,52.5863,52.6786,58100.0
2011-10-20 11:50:00,68.47,68.47,68.05,68.13,78900.0,52.6863,52.6863,52.3632,52.4247,78900.0
2011-10-20 12:00:00,68.13,68.17,67.99,68.05,94300.0,52.4247,52.4555,52.317,52.3632,94300.0
2011-10-20 12:10:00,68.05,68.23,68.0,68.03,44100.0,52.3632,52.5017,52.3247,52.3478,44100.0
2011-10-20 12:20:00,67.99,68.16,67.99,68.1,56600.0,52.317,52.4478,52.317,52.4016,56600.0
2011-10-20 12:30:00,68.1,68.37,68.1,68.2,44200.0,52.4016,52.6094,52.4016,52.4786,44200.0
2011-10-20 12:40:00,68.21,68.27,68.16,68.27,34600.0,52.4863,52.5324,52.4478,52.5324,34600.0
2011-10-20 12:50:00,68.27,68.66,68.15,68.62,62200.0,52.5324,52.8325,52.4401,52.8018,62200.0
2011-10-20 13:00:00,68.61,68.72,68.41,68.59,47700.0,52.7941,52.8787,52.6402,52.7787,47700.0
2011-10-20 13:10:00,68.59,68.79,68.51,68.69,105200.0,52.7787,52.9326,52.7171,52.8556,105200.0
2011-10-20 13:20:00,68.75,69.1,68.7,68.77,137500.0,52.9018,53.1711,52.8633,52.9172,137500.0
2011-10-20 13:30:00,68.81,69.11,68.78,68.85,88300.0,52.948,53.1788,52.9249,52.9787,88300.0
2011-10-20 13:40:00,68.86,69.05,68.48,68.99,161100.0,52.9864,53.1326,52.694,53.0865,161100.0
2011-10-20 13:50:00,68.97,69.27,68.8,68.83,96800.0,53.0711,53.3019,52.9403,52.9634,96800.0
2011-10-20 14:00:00,68.81,68.99,68.65,68.7,93200.0,52.948,53.0865,52.8248,52.8633,93200.0
2011-10-20 14:10:00,68.69,68.83,68.6,68.7,41200.0,52.8556,52.9634,52.7864,52.8633,41200.0
2011-10-20 14:20:00,68.66,68.86,68.56,68.79,54700.0,52.8325,52.9864,52.7556,52.9326,54700.0
2011-10-20 14:30:00,68.82,69.25,68.64,69.25,63000.0,52.9557,53.2865,52.8171,53.2865,63000.0
2011-10-20 14:40:00,69.25,69.26,68.78,68.84,187400.0,53.2865,53.2942,52.9249,52.971,187400.0
2011-10-20 14:50:00,68.84,69.25,68.83,69.0,91100.0,52.971,53.2865,52.9634,53.0942,91100.0
2011-10-20 15:00:00,69.01,69.09,68.87,69.02,124800.0,53.1019,53.1634,52.9941,53.1096,124800.0
2011-10-20 15:10:00,69.02,69.06,68.9,68.98,130100.0,53.1096,53.1403,53.0172,53.0788,130100.0
2011-10-20 15:20:00,69.0,69.04,68.76,69.0,233100.0,53.0942,53.1249,52.9095,53.0942,233100.0
2011-10-20 15:30:00,69.0,69.14,68.89,68.93,94300.0,53.0942,53.2019,53.0095,53.0403,94300.0
2011-10-20 15:40:00,68.93,69.41,68.93,69.4,140100.0,53.0403,53.4096,53.0403,53.402,140100.0
2011-10-20 15:50:00,69.4,69.41,69.14,69.25,187600.0,53.402,53.4096,53.2019,53.2865,187600.0
2011-10-21 09:30:00,70.4,70.49,69.9,70.28,516800.0,54.1714,54.2407,53.7867,54.0791,516800.0
2011-10-21 09:40:00,70.35,70.45,70.1,70.36,182100.0,54.133,54.2099,53.9406,54.1407,182100.0
2011-10-21 09:50:00,70.36,70.7,70.29,70.53,140000.0,54.1407,54.4023,54.0868,54.2715,140000.0
2011-10-21 10:00:00,70.54,70.62,70.25,70.46,123600.0,54.2792,54.3407,54.056,54.2176,123600.0
2011-10-21 10:10:00,70.45,71.35,70.42,71.32,188700.0,54.2099,54.9024,54.1868,54.8794,188700.0
2011-10-21 10:20:00,71.33,71.49,71.25,71.46,160700.0,54.8871,55.0102,54.8255,54.9871,160700.0
2011-10-21 10:30:00,71.46,71.72,71.22,71.55,222300.0,54.9871,55.1871,54.8024,55.0563,222300.0
2011-10-21 10:40:00,71.54,71.56,71.22,71.38,105200.0,55.0486,55.064,54.8024,54.9255,105200.0
2011-10-21 10:50:00,71.38,71.49,71.23,71.4,120900.0,54.9255,55.0102,54.8101,54.9409,120900.0
2011-10-21 11:00:00,71.39,71.42,71.01,71.02,114700.0,54.9332,54.9563,54.6408,54.6485,114700.0
2011-10-21 11:10:00,71.03,71.45,70.98,71.39,171900.0,54.6562,54.9794,54.6177,54.9332,171900.0
2011-10-21 11:20:00,71.39,71.56,71.36,71.48,108300.0,54.9332,55.064,54.9101,55.0025,108300.0
2011-10-21 11:30:00,71.47,71.54,71.33,71.39,79100.0,54.9948,55.0486,54.8871,54.9332,79100.0
2011-10-21 11:40:00,71.39,71.67,71.39,71.51,104500.0,54.9332,55.1487,54.9332,55.0256,104500.0
2011-10-21 11:50:00,71.52,71.75,71.44,71.46,105500.0,55.0333,55.2102,54.9717,54.9871,105500.0
2011-10-21 12:00:00,71.46,71.61,71.37,71.42,128800.0,54.9871,55.1025,54.9178,54.9563,128800.0
2011-10-21 12:10:00,71.42,71.57,71.34,71.53,134700.0,54.9563,55.0717,54.8947,55.0409,134700.0
2011-10-21 12:20:00,71.53,71.53,71.12,71.27,256700.0,55.0409,55.0409,54.7255,54.8409,256700.0
2011-10-21 12:30:00,71.26,71.43,71.15,71.15,127900.0,54.8332,54.964,54.7485,54.7485,127900.0
2011-10-21 12:40:00,71.16,71.22,71.0,71.2,100000.0,54.7562,54.8024,54.6331,54.787,100000.0
2011-10-21 12:50:00,71.16,71.28,70.9,70.91,77500.0,54.7562,54.8486,54.5562,54.5639,77500.0
2011-10-21 13:00:00,70.91,71.09,70.81,70.98,121300.0,54.5639,54.7024,54.4869,54.6177,121300.0
2011-10-21 13:10:00,70.97,70.98,70.71,70.84,137800.0,54.61,54.6177,54.41,54.51,137800.0
2011-10-21 13:20:00,70.83,70.99,70.71,70.71,56500.0,54.5023,54.6254,54.41,54.41,56500.0
2011-10-21 13:30:00,70.72,70.86,70.6,70.79,86400.0,54.4177,54.5254,54.3253,54.4715,86400.0
2011-10-21 13:40:00,70.78,70.8,70.57,70.69,77000.0,54.4638,54.4792,54.3022,54.3946,77000.0
2011-10-21 13:50:00,70.67,70.71,70.52,70.55,59600.0,54.3792,54.41,54.2638,54.2869,59600.0
2011-10-21 14:00:00,70.56,71.28,70.48,71.25,205700.0,54.2946,54.8486,54.233,54.8255,205700.0
2011-10-21 14:10:00,71.26,71.33,71.14,71.16,80300.0,54.8332,54.8871,54.7409,54.7562,80300.0
2011-10-21 14:20:00,71.15,71.37,71.14,71.23,45600.0,54.7485,54.9178,54.7409,54.8101,45600.0
2011-10-21 14:30:00,71.2,71.24,71.03,71.14,31900.0,54.787,54.8178,54.6562,54.7409,31900.0
2011-10-21 14:40:00,71.16,71.61,71.12,71.55,119700.0,54.7562,55.1025,54.7255,55.0563,119700.0
2011-10-21 14:50:00,71.55,71.8,71.55,71.8,114800.0,55.0563,55.2487,55.0563,55.2487,114800.0
2011-10-21 15:00:00,71.81,71.88,71.73,71.73,87700.0,55.2564,55.3103,55.1948,55.1948,87700.0
2011-10-21 15:10:00,71.72,71.79,71.61,71.67,87500.0,55.1871,55.241,55.1025,55.1487,87500.0
2011-10-21 15:20:00,71.67,71.85,71.66,71.72,65500.0,55.1487,55.2872,55.141,55.1871,65500.0
2011-10-21 15:30:00,71.73,71.89,71.7,71.73,112300.0,55.1948,55.318,55.1718,55.1948,112300.0
2011-10-21 15:40:00,71.73,71.98,71.67,71.95,212400.0,55.1948,55.3872,55.1487,55.3641,212400.0
2011-10-21 15:50:00,71.95,72.23,71.91,72.19,411700.0,55.3641,55.5796,55.3334,55.5488,411700.0
2011-10-24 09:30:00,73.74,73.99,73.36,73.68,363000.0,56.7415,56.9339,56.4491,56.6953,363000.0
2011-10-24 09:40:00,73.68,74.54,73.68,74.54,252700.0,56.6953,57.3571,56.6953,57.3571,252700.0
2011-10-24 09:50:00,74.55,74.65,74.0,74.25,201900.0,57.3648,57.4417,56.9416,57.1339,201900.0
2011-10-24 10:00:00,74.22,74.23,73.7,74.13,165800.0,57.1109,57.1185,56.7107,57.0416,165800.0
2011-10-24 10:10:00,74.13,74.28,73.95,74.24,97100.0,57.0416,57.157,56.9031,57.1262,97100.0
2011-10-24 10:20:00,74.23,74.43,74.17,74.36,138900.0,57.1185,57.2724,57.0724,57.2186,138900.0
2011-10-24 10:30:00,74.36,74.55,74.28,74.31,116500.0,57.2186,57.3648,57.157,57.1801,116500.0
2011-10-24 10:40:00,74.28,74.37,73.98,74.23,148600.0,57.157,57.2263,56.9262,57.1185,148600.0
2011-10-24 10:50:00,74.23,74.3,73.88,73.92,70400.0,57.1185,57.1724,56.8492,56.88,70400.0
2011-10-24 11:00:00,73.92,74.19,73.91,74.08,110200.0,56.88,57.0878,56.8723,57.0031,110200.0
2011-10-24 11:10:00,74.07,74.18,73.97,74.15,103200.0,56.9954,57.0801,56.9185,57.057,103200.0
2011-10-24 11:20:00,74.17,74.46,74.13,74.45,141700.0,57.0724,57.2955,57.0416,57.2878,141700.0
2011-10-24 11:30:00,74.43,74.44,74.27,74.42,121000.0,57.2724,57.2801,57.1493,57.2647,121000.0
2011-10-24 11:40:00,74.41,74.52,74.35,74.44,112200.0,57.2571,57.3417,57.2109,57.2801,112200.0
2011-10-24 11:50:00,74.44,74.52,74.26,74.5,108000.0,57.2801,57.3417,57.1416,57.3263,108000.0
2011-10-24 12:00:00,74.5,74.66,74.42,74.66,121700.0,57.3263,57.4494,57.2647,57.4494,121700.0
2011-10-24 12:10:00,74.66,74.82,74.58,74.7,98400.0,57.4494,57.5725,57.3879,57.4802,98400.0
2011-10-24 12:20:00,74.71,74.74,74.54,74.55,52500.0,57.4879,57.511,57.3571,57.3648,52500.0
2011-10-24 12:30:00,74.56,74.58,74.35,74.42,77000.0,57.3725,57.3879,57.2109,57.2647,77000.0
2011-10-24 12:40:00,74.41,74.43,74.18,74.25,59800.0,57.2571,57.2724,57.0801,57.1339,59800.0
2011-10-24 12:50:00,74.24,74.49,74.18,74.45,56100.0,57.1262,57.3186,57.0801,57.2878,56100.0
2011-10-24 13:00:00,74.47,74.52,74.29,74.37,47200.0,57.3032,57.3417,57.1647,57.2263,47200.0
2011-10-24 13:10:00,74.4,74.73,74.33,74.63,196700.0,57.2494,57.5033,57.1955,57.4263,196700.0
2011-10-24 13:20:00,74.62,74.73,74.45,74.73,127900.0,57.4186,57.5033,57.2878,57.5033,127900.0
2011-10-24 13:30:00,74.71,74.8,74.6,74.78,143200.0,57.4879,57.5571,57.4033,57.5418,143200.0
2011-10-24 13:40:00,74.78,75.01,74.66,75.0,150000.0,57.5418,57.7187,57.4494,57.711,150000.0
2011-10-24 13:50:00,75.01,75.01,74.78,74.8,74800.0,57.7187,57.7187,57.5418,57.5571,74800.0
2011-10-24 14:00:00,74.79,74.82,74.56,74.63,68600.0,57.5495,57.5725,57.3725,57.4263,68600.0
2011-10-24 14:10:00,74.62,74.66,74.17,74.24,101500.0,57.4186,57.4494,57.0724,57.1262,101500.0
2011-10-24 14:20:00,74.24,74.34,74.19,74.24,90400.0,57.1262,57.2032,57.0878,57.1262,90400.0
2011-10-24 14:30:00,74.25,74.48,74.25,74.48,86300.0,57.1339,57.3109,57.1339,57.3109,86300.0
2011-10-24 14:40:00,74.49,74.53,74.29,74.47,95800.0,57.3186,57.3494,57.1647,57.3032,95800.0
2011-10-24 14:50:00,74.5,74.63,74.44,74.62,95100.0,57.3263,57.4263,57.2801,57.4186,95100.0
2011-10-24 15:00:00,74.61,74.79,74.61,74.69,104500.0,57.4109,57.5495,57.4109,57.4725,104500.0
2011-10-24 15:10:00,74.67,74.68,74.32,74.45,109600.0,57.4571,57.4648,57.1878,57.2878,109600.0
2011-10-24 15:20:00,74.46,74.5,74.18,74.28,138900.0,57.2955,57.3263,57.0801,57.157,138900.0
2011-10-24 15:30:00,74.27,74.46,74.25,74.37,143600.0,57.1493,57.2955,57.1339,57.2263,143600.0
2011-10-24 15:40:00,74.35,74.64,74.29,74.31,219200.0,57.2109,57.434,57.1647,57.1801,219200.0
2011-10-24 15:50:00,74.31,74.6,74.26,74.56,286400.0,57.1801,57.4033,57.1416,57.3725,286400.0
2011-10-25 09:30:00,73.76,73.85,71.67,72.1,325500.0,56.7569,56.8261,55.1487,55.4796,325500.0
2011-10-25 09:40:00,72.3,73.49,72.05,73.17,155700.0,55.6334,56.5491,55.4411,56.3029,155700.0
2011-10-25 09:50:00,73.18,74.08,73.03,74.0,234300.0,56.3106,57.0031,56.1952,56.9416,234300.0
2011-10-25 10:00:00,74.01,74.11,73.08,73.45,331900.0,56.9493,57.0262,56.2336,56.5184,331900.0
2011-10-25 10:10:00,73.46,73.95,73.41,73.94,144500.0,56.526,56.9031,56.4876,56.8954,144500.0
2011-10-25 10:20:00,73.93,74.46,73.91,74.45,84900.0,56.8877,57.2955,56.8723,57.2878,84900.0
2011-10-25 10:30:00,74.43,74.56,74.28,74.54,72700.0,57.2724,57.3725,57.157,57.3571,72700.0
2011-10-25 10:40:00,74.55,74.57,74.31,74.34,43200.0,57.3648,57.3802,57.1801,57.2032,43200.0
2011-10-25 10:50:00,74.33,74.48,74.22,74.38,183500.0,57.1955,57.3109,57.1109,57.234,183500.0
2011-10-25 11:00:00,74.37,74.45,73.78,73.9,113700.0,57.2263,57.2878,56.7723,56.8646,113700.0
2011-10-25 11:10:00,73.92,73.96,73.7,73.75,42600.0,56.88,56.9108,56.7107,56.7492,42600.0
2011-10-25 11:20:00,73.75,73.78,73.39,73.43,93500.0,56.7492,56.7723,56.4722,56.503,93500.0
2011-10-25 11:30:00,73.43,73.69,73.31,73.57,57800.0,56.503,56.703,56.4106,56.6107,57800.0
2011-10-25 11:40:00,73.63,73.83,73.5,73.83,70500.0,56.6569,56.8108,56.5568,56.8108,70500.0
2011-10-25 11:50:00,73.81,74.06,73.74,74.02,49900.0,56.7954,56.9877,56.7415,56.957,49900.0
2011-10-25 12:00:00,74.02,74.48,73.83,74.38,75600.0,56.957,57.3109,56.8108,57.234,75600.0
2011-10-25 12:10:00,74.35,74.55,74.28,74.55,51500.0,57.2109,57.3648,57.157,57.3648,51500.0
2011-10-25 12:20:00,74.54,74.59,74.27,74.43,52300.0,57.3571,57.3956,57.1493,57.2724,52300.0
2011-10-25 12:30:00,74.47,74.58,74.36,74.4,35600.0,57.3032,57.3879,57.2186,57.2494,35600.0
2011-10-25 12:40:00,74.4,74.4,74.03,74.06,40400.0,57.2494,57.2494,56.9646,56.9877,40400.0
2011-10-25 12:50:00,74.04,74.15,74.03,74.07,48300.0,56.9723,57.057,56.9646,56.9954,48300.0
2011-10-25 13:00:00,74.07,74.44,74.06,74.39,33300.0,56.9954,57.2801,56.9877,57.2417,33300.0
2011-10-25 13:10:00,74.35,74.45,74.21,74.3,73500.0,57.2109,57.2878,57.1032,57.1724,73500.0
2011-10-25 13:20:00,74.29,74.44,74.22,74.24,71000.0,57.1647,57.2801,57.1109,57.1262,71000.0
2011-10-25 13:30:00,74.2,74.21,74.0,74.0,40800.0,57.0955,57.1032,56.9416,56.9416,40800.0
2011-10-25 13:40:00,74.02,74.07,73.96,74.03,38000.0,56.957,56.9954,56.9108,56.9646,38000.0
2011-10-25 13:50:00,74.03,74.31,74.02,74.15,27800.0,56.9646,57.1801,56.957,57.057,27800.0
2011-10-25 14:00:00,74.07,74.09,73.81,73.96,69900.0,56.9954,57.0108,56.7954,56.9108,69900.0
2011-10-25 14:10:00,73.92,73.92,73.56,73.69,152500.0,56.88,56.88,56.603,56.703,152500.0
2011-10-25 14:20:00,73.71,73.8,73.62,73.67,28300.0,56.7184,56.7877,56.6492,56.6876,28300.0
2011-10-25 14:30:00,73.62,73.71,73.44,73.44,52500.0,56.6492,56.7184,56.5107,56.5107,52500.0
2011-10-25 14:40:00,73.42,73.83,73.32,73.5,134600.0,56.4953,56.8108,56.4183,56.5568,134600.0
2011-10-25 14:50:00,73.51,73.87,73.47,73.85,156000.0,56.5645,56.8415,56.5337,56.8261,156000.0
2011-10-25 15:00:00,73.85,74.15,73.85,74.02,163800.0,56.8261,57.057,56.8261,56.957,163800.0
2011-10-25 15:10:00,74.02,74.02,73.75,73.78,121000.0,56.957,56.957,56.7492,56.7723,121000.0
2011-10-25 15:20:00,73.77,73.78,73.43,73.46,147700.0,56.7646,56.7723,56.503,56.526,147700.0
2011-10-25 15:30:00,73.47,73.66,73.37,73.43,152900.0,56.5337,56.6799,56.4568,56.503,152900.0
2011-10-25 15:40:00,73.41,73.5,73.13,73.22,161400.0,56.4876,56.5568,56.2721,56.3414,161400.0
2011-10-25 15:50:00,73.24,73.25,72.97,73.17,280900.0,56.3568,56.3645,56.149,56.3029,280900.0
2011-10-26 09:30:00,74.0,74.23,73.45,73.45,153200.0,56.9416,57.1185,56.5184,56.5184,153200.0
2011-10-26 09:40:00,73.45,73.83,73.34,73.59,86000.0,56.5184,56.8108,56.4337,56.6261,86000.0
2011-10-26 09:50:00,73.59,74.18,73.52,74.03,96000.0,56.6261,57.0801,56.5722,56.9646,96000.0
2011-10-26 10:00:00,74.02,74.17,73.66,73.71,121300.0,56.957,57.0724,56.6799,56.7184,121300.0
2011-10-26 10:10:00,73.7,73.71,73.19,73.59,142200.0,56.7107,56.7184,56.3183,56.6261,142200.0
2011-10-26 10:20:00,73.57,73.69,73.18,73.4,79600.0,56.6107,56.703,56.3106,56.4799,79600.0
2011-10-26 10:30:00,73.34,73.63,73.17,73.52,101000.0,56.4337,56.6569,56.3029,56.5722,101000.0
2011-10-26 10:40:00,73.53,73.55,72.59,72.6,129400.0,56.5799,56.5953,55.8566,55.8643,129400.0
2011-10-26 10:50:00,72.58,72.96,72.53,72.76,111700.0,55.8489,56.1413,55.8104,55.9874,111700.0
2011-10-26 11:00:00,72.76,73.19,72.7,73.03,47200.0,55.9874,56.3183,55.9412,56.1952,47200.0
2011-10-26 11:10:00,73.04,73.3,73.0,73.09,42200.0,56.2029,56.4029,56.1721,56.2413,42200.0
2011-10-26 11:20:00,73.08,73.13,72.73,72.86,103100.0,56.2336,56.2721,55.9643,56.0644,103100.0
2011-10-26 11:30:00,72.85,73.1,72.7,72.85,99400.0,56.0567,56.249,55.9412,56.0567,99400.0
2011-10-26 11:40:00,72.86,73.44,72.82,73.25,61000.0,56.0644,56.5107,56.0336,56.3645,61000.0
2011-10-26 11:50:00,73.24,73.31,72.97,73.03,49500.0,56.3568,56.4106,56.149,56.1952,49500.0
2011-10-26 12:00:00,73.02,73.18,72.79,72.87,160600.0,56.1875,56.3106,56.0105,56.0721,160600.0
2011-10-26 12:10:00,72.86,72.92,72.68,72.81,45600.0,56.0644,56.1105,55.9259,56.0259,45600.0
2011-10-26 12:20:00,72.83,72.94,72.55,72.75,67700.0,56.0413,56.1259,55.8258,55.9797,67700.0
2011-10-26 12:30:00,72.76,72.9,72.7,72.82,43800.0,55.9874,56.0951,55.9412,56.0336,43800.0
2011-10-26 12:40:00,72.83,72.89,72.63,72.76,26700.0,56.0413,56.0874,55.8874,55.9874,26700.0
2011-10-26 12:50:00,72.73,72.81,72.5,72.54,31400.0,55.9643,56.0259,55.7873,55.8181,31400.0
2011-10-26 13:00:00,72.55,72.55,72.29,72.29,74800.0,55.8258,55.8258,55.6258,55.6258,74800.0
2011-10-26 13:10:00,72.29,72.41,72.25,72.41,53500.0,55.6258,55.7181,55.595,55.7181,53500.0
2011-10-26 13:20:00,72.39,72.58,72.36,72.56,39600.0,55.7027,55.8489,55.6796,55.8335,39600.0
2011-10-26 13:30:00,72.56,73.0,72.56,72.93,140700.0,55.8335,56.1721,55.8335,56.1182,140700.0
2011-10-26 13:40:00,72.96,73.19,72.77,73.09,60000.0,56.1413,56.3183,55.9951,56.2413,60000.0
2011-10-26 13:50:00,73.09,73.16,72.72,72.85,159500.0,56.2413,56.2952,55.9566,56.0567,159500.0
2011-10-26 14:00:00,72.85,73.43,72.85,73.38,57800.0,56.0567,56.503,56.0567,56.4645,57800.0
2011-10-26 14:10:00,73.4,73.4,73.06,73.08,56900.0,56.4799,56.4799,56.2183,56.2336,56900.0
2011-10-26 14:20:00,73.1,73.36,73.07,73.34,64100.0,56.249,56.4491,56.2259,56.4337,64100.0
2011-10-26 14:30:00,73.34,73.73,73.29,73.72,97300.0,56.4337,56.7338,56.3952,56.7261,97300.0
2011-10-26 14:40:00,73.69,73.72,73.39,73.58,64100.0,56.703,56.7261,56.4722,56.6184,64100.0
2011-10-26 14:50:00,73.62,73.7,73.43,73.56,64200.0,56.6492,56.7107,56.503,56.603,64200.0
2011-10-26 15:00:00,73.57,73.78,73.47,73.73,53700.0,56.6107,56.7723,56.5337,56.7338,53700.0
2011-10-26 15:10:00,73.73,73.98,73.66,73.7,83400.0,56.7338,56.9262,56.6799,56.7107,83400.0
2011-10-26 15:20:00,73.68,74.05,73.68,74.03,95500.0,56.6953,56.98,56.6953,56.9646,95500.0
2011-10-26 15:30:00,74.02,74.25,73.91,74.04,159800.0,56.957,57.1339,56.8723,56.9723,159800.0
2011-10-26 15:40:00,74.07,74.28,73.82,73.85,144800.0,56.9954,57.157,56.8031,56.8261,144800.0
2011-10-26 15:50:00,73.85,74.06,73.76,73.94,312900.0,56.8261,56.9877,56.7569,56.8954,312900.0
2011-10-27 09:30:00,76.85,78.69,76.85,78.23,690300.0,59.1346,60.5504,59.1346,60.1965,690300.0
2011-10-27 09:40:00,78.23,78.54,77.5,77.88,403700.0,60.1965,60.435,59.6347,59.9271,403700.0
2011-10-27 09:50:00,77.89,77.99,77.31,77.36,213800.0,59.9348,60.0118,59.4885,59.527,213800.0
2011-10-27 10:00:00,77.36,77.57,77.22,77.42,227700.0,59.527,59.6886,59.4193,59.5732,227700.0
2011-10-27 10:10:00,77.43,77.86,77.42,77.77,110900.0,59.5809,59.9118,59.5732,59.8425,110900.0
2011-10-27 10:20:00,77.76,77.8,77.21,77.29,101000.0,59.8348,59.8656,59.4116,59.4732,101000.0
2011-10-27 10:30:00,77.31,77.35,76.89,77.06,164400.0,59.4885,59.5193,59.1654,59.2962,164400.0
2011-10-27 10:40:00,77.03,77.6,77.02,77.6,72400.0,59.2731,59.7117,59.2654,59.7117,72400.0
2011-10-27 10:50:00,77.55,77.59,77.35,77.57,70700.0,59.6732,59.704,59.5193,59.6886,70700.0
2011-10-27 11:00:00,77.54,77.86,77.49,77.68,92200.0,59.6655,59.9118,59.6271,59.7733,92200.0
2011-10-27 11:10:00,77.66,77.85,77.33,77.39,132700.0,59.7579,59.9041,59.5039,59.5501,132700.0
2011-10-27 11:20:00,77.39,77.65,77.33,77.59,75700.0,59.5501,59.7502,59.5039,59.704,75700.0
2011-10-27 11:30:00,77.6,77.75,77.45,77.68,69900.0,59.7117,59.8271,59.5963,59.7733,69900.0
2011-10-27 11:40:00,77.7,77.78,77.46,77.55,63500.0,59.7886,59.8502,59.604,59.6732,63500.0
2011-10-27 11:50:00,77.54,77.97,77.5,77.91,119400.0,59.6655,59.9964,59.6347,59.9502,119400.0
2011-10-27 12:00:00,77.92,78.22,77.91,78.08,93200.0,59.9579,60.1888,59.9502,60.081,93200.0
2011-10-27 12:10:00,78.06,78.41,77.99,78.4,169200.0,60.0657,60.335,60.0118,60.3273,169200.0
2011-10-27 12:20:00,78.38,78.44,78.1,78.17,219600.0,60.3119,60.3581,60.0964,60.1503,219600.0
2011-10-27 12:30:00,78.17,78.41,78.1,78.28,82500.0,60.1503,60.335,60.0964,60.2349,82500.0
2011-10-27 12:40:00,78.28,78.45,78.18,78.4,76300.0,60.2349,60.3658,60.158,60.3273,76300.0
2011-10-27 12:50:00,78.38,78.47,78.23,78.25,95200.0,60.3119,60.3811,60.1965,60.2119,95200.0
2011-10-27 13:00:00,78.25,78.49,78.23,78.26,96000.0,60.2119,60.3965,60.1965,60.2196,96000.0
2011-10-27 13:10:00,78.27,78.56,78.26,78.38,92200.0,60.2272,60.4504,60.2196,60.3119,92200.0
2011-10-27 13:20:00,78.37,78.47,78.22,78.45,48200.0,60.3042,60.3811,60.1888,60.3658,48200.0
2011-10-27 13:30:00,78.44,78.5,78.33,78.48,56000.0,60.3581,60.4042,60.2734,60.3888,56000.0
2011-10-27 13:40:00,78.48,78.56,78.34,78.56,71100.0,60.3888,60.4504,60.2811,60.4504,71100.0
2011-10-27 13:50:00,78.57,78.72,78.55,78.68,103100.0,60.4581,60.5735,60.4427,60.5427,103100.0
2011-10-27 14:00:00,78.69,78.75,78.4,78.41,94900.0,60.5504,60.5966,60.3273,60.335,94900.0
2011-10-27 14:10:00,78.41,78.43,78.14,78.24,105700.0,60.335,60.3504,60.1272,60.2042,105700.0
2011-10-27 14:20:00,78.24,78.56,78.21,78.56,86300.0,60.2042,60.4504,60.1811,60.4504,86300.0
2011-10-27 14:30:00,78.55,78.62,78.37,78.55,149000.0,60.4427,60.4966,60.3042,60.4427,149000.0
2011-10-27 14:40:00,78.55,78.62,78.18,78.18,150200.0,60.4427,60.4966,60.158,60.158,150200.0
2011-10-27 14:50:00,78.18,78.39,78.15,78.26,143100.0,60.158,60.3196,60.1349,60.2196,143100.0
2011-10-27 15:00:00,78.23,78.46,78.18,78.31,99000.0,60.1965,60.3734,60.158,60.258,99000.0
2011-10-27 15:10:00,78.28,78.45,78.2,78.42,118200.0,60.2349,60.3658,60.1734,60.3427,118200.0
2011-10-27 15:20:00,78.42,78.73,78.41,78.6,192400.0,60.3427,60.5812,60.335,60.4812,192400.0
2011-10-27 15:30:00,78.6,78.69,78.15,78.24,198400.0,60.4812,60.5504,60.1349,60.2042,198400.0
2011-10-27 15:40:00,78.23,78.39,77.56,77.73,288200.0,60.1965,60.3196,59.6809,59.8117,288200.0
2011-10-27 15:50:00,77.73,77.84,77.35,77.74,439000.0,59.8117,59.8964,59.5193,59.8194,439000.0
2011-10-28 09:30:00,77.19,78.03,77.17,78.0,103500.0,59.3962,60.0426,59.3808,60.0195,103500.0
2011-10-28 09:40:00,78.1,78.15,77.42,77.51,74900.0,60.0964,60.1349,59.5732,59.6424,74900.0
2011-10-28 09:50:00,77.42,77.86,77.21,77.8,113700.0,59.5732,59.9118,59.4116,59.8656,113700.0
2011-10-28 10:00:00,77.82,78.06,77.57,77.84,135800.0,59.881,60.0657,59.6886,59.8964,135800.0
2011-10-28 10:10:00,77.81,78.29,77.71,78.19,107400.0,59.8733,60.2426,59.7963,60.1657,107400.0
2011-10-28 10:20:00,78.2,78.44,78.05,78.35,215200.0,60.1734,60.3581,60.058,60.2888,215200.0
2011-10-28 10:30:00,78.36,78.95,78.32,78.92,123700.0,60.2965,60.7505,60.2657,60.7274,123700.0
2011-10-28 10:40:00,78.93,78.97,78.55,78.77,83000.0,60.7351,60.7659,60.4427,60.612,83000.0
2011-10-28 10:50:00,78.78,78.88,78.58,78.64,77500.0,60.6197,60.6966,60.4658,60.512,77500.0
2011-10-28 11:00:00,78.69,78.92,78.67,78.82,83000.0,60.5504,60.7274,60.535,60.6505,83000.0
2011-10-28 11:10:00,78.79,78.84,78.59,78.68,69400.0,60.6274,60.6659,60.4735,60.5427,69400.0
2011-10-28 11:20:00,78.66,78.87,78.64,78.86,76600.0,60.5273,60.6889,60.512,60.6812,76600.0
2011-10-28 11:30:00,78.88,78.99,78.82,78.85,91400.0,60.6966,60.7813,60.6505,60.6735,91400.0
2011-10-28 11:40:00,78.86,78.91,78.58,78.6,121400.0,60.6812,60.7197,60.4658,60.4812,121400.0
2011-10-28 11:50:00,78.6,78.61,78.13,78.14,150500.0,60.4812,60.4889,60.1195,60.1272,150500.0
2011-10-28 12:00:00,78.15,78.41,78.14,78.21,159100.0,60.1349,60.335,60.1272,60.1811,159100.0
2011-10-28 12:10:00,78.23,78.4,78.21,78.27,115500.0,60.1965,60.3273,60.1811,60.2272,115500.0
2011-10-28 12:20:00,78.26,78.44,78.15,78.32,120700.0,60.2196,60.3581,60.1349,60.2657,120700.0
2011-10-28 12:30:00,78.29,78.41,78.2,78.3,62400.0,60.2426,60.335,60.1734,60.2503,62400.0
2011-10-28 12:40:00,78.3,78.49,78.26,78.47,68700.0,60.2503,60.3965,60.2196,60.3811,68700.0
2011-10-28 12:50:00,78.46,78.47,78.24,78.46,83100.0,60.3734,60.3811,60.2042,60.3734,83100.0
2011-10-28 13:00:00,78.45,78.64,78.43,78.52,176300.0,60.3658,60.512,60.3504,60.4196,176300.0
2011-10-28 13:10:00,78.51,78.63,78.48,78.59,47800.0,60.4119,60.5043,60.3888,60.4735,47800.0
2011-10-28 13:20:00,78.6,78.88,78.6,78.8,61100.0,60.4812,60.6966,60.4812,60.6351,61100.0
2011-10-28 13:30:00,78.82,78.94,78.78,78.8,74000.0,60.6505,60.7428,60.6197,60.6351,74000.0
2011-10-28 13:40:00,78.79,78.84,78.59,78.65,57000.0,60.6274,60.6659,60.4735,60.5196,57000.0
2011-10-28 13:50:00,78.63,78.84,78.63,78.81,51400.0,60.5043,60.6659,60.5043,60.6428,51400.0
2011-10-28 14:00:00,78.79,78.83,78.6,78.82,139600.0,60.6274,60.6582,60.4812,60.6505,139600.0
2011-10-28 14:10:00,78.82,78.88,78.55,78.56,95000.0,60.6505,60.6966,60.4427,60.4504,95000.0
2011-10-28 14:20:00,78.56,78.69,78.39,78.49,158200.0,60.4504,60.5504,60.3196,60.3965,158200.0
2011-10-28 14:30:00,78.46,78.62,78.43,78.51,91000.0,60.3734,60.4966,60.3504,60.4119,91000.0
2011-10-28 14:40:00,78.52,78.72,78.51,78.63,58200.0,60.4196,60.5735,60.4119,60.5043,58200.0
2011-10-28 14:50:00,78.64,78.76,78.54,78.69,63000.0,60.512,60.6043,60.435,60.5504,63000.0
2011-10-28 15:00:00,78.7,78.91,78.64,78.81,117700.0,60.5581,60.7197,60.512,60.6428,117700.0
2011-10-28 15:10:00,78.83,78.91,78.59,78.63,115600.0,60.6582,60.7197,60.4735,60.5043,115600.0
2011-10-28 15:20:00,78.64,78.77,78.63,78.69,88200.0,60.512,60.612,60.5043,60.5504,88200.0
2011-10-28 15:30:00,78.71,78.71,78.47,78.63,238400.0,60.5658,60.5658,60.3811,60.5043,238400.0
2011-10-28 15:40:00,78.64,78.79,78.57,78.72,159200.0,60.512,60.6274,60.4581,60.5735,159200.0
2011-10-28 15:50:00,78.73,78.97,78.61,78.69,282100.0,60.5812,60.7659,60.4889,60.5504,282100.0
2011-10-31 09:30:00,77.08,77.69,76.37,76.49,277800.0,59.3116,59.7809,58.7652,58.8576,277800.0
2011-10-31 09:40:00,76.47,76.59,76.06,76.07,167300.0,58.8422,58.9345,58.5267,58.5344,167300.0
2011-10-31 09:50:00,76.08,76.72,76.03,76.65,83200.0,58.5421,59.0346,58.5036,58.9807,83200.0
2011-10-31 10:00:00,76.64,76.91,76.39,76.88,45600.0,58.973,59.1808,58.7806,59.1577,45600.0
2011-10-31 10:10:00,76.93,77.16,76.8,76.87,100900.0,59.1961,59.3731,59.0961,59.15,100900.0
2011-10-31 10:20:00,76.87,76.99,76.68,76.77,65600.0,59.15,59.2423,59.0038,59.073,65600.0
2011-10-31 10:30:00,76.76,77.14,76.72,77.13,95300.0,59.0653,59.3577,59.0346,59.35,95300.0
2011-10-31 10:40:00,77.12,77.14,76.95,77.0,70700.0,59.3423,59.3577,59.2115,59.25,70700.0
2011-10-31 10:50:00,77.04,77.23,76.9,77.1,59300.0,59.2808,59.427,59.1731,59.327,59300.0
2011-10-31 11:00:00,77.12,77.34,77.09,77.34,88700.0,59.3423,59.5116,59.3193,59.5116,88700.0
2011-10-31 11:10:00,77.35,77.4,76.93,76.94,80400.0,59.5193,59.5578,59.1961,59.2038,80400.0
2011-10-31 11:20:00,76.93,77.03,76.8,76.9,49600.0,59.1961,59.2731,59.0961,59.1731,49600.0
2011-10-31 11:30:00,76.89,77.1,76.85,76.97,57800.0,59.1654,59.327,59.1346,59.2269,57800.0
2011-10-31 11:40:00,76.96,77.26,76.96,77.23,52800.0,59.2192,59.4501,59.2192,59.427,52800.0
2011-10-31 11:50:00,77.23,77.25,76.94,77.03,51400.0,59.427,59.4424,59.2038,59.2731,51400.0
2011-10-31 12:00:00,77.02,77.05,76.9,77.0,61700.0,59.2654,59.2885,59.1731,59.25,61700.0
2011-10-31 12:10:00,76.98,77.11,76.81,76.86,61600.0,59.2346,59.3346,59.1038,59.1423,61600.0
2011-10-31 12:20:00,76.83,76.9,76.55,76.55,66600.0,59.1192,59.1731,58.9037,58.9037,66600.0
2011-10-31 12:30:00,76.54,76.63,76.39,76.57,72200.0,58.896,58.9653,58.7806,58.9191,72200.0
2011-10-31 12:40:00,76.55,76.73,76.51,76.68,66000.0,58.9037,59.0422,58.873,59.0038,66000.0
2011-10-31 12:50:00,76.67,76.75,76.62,76.68,42300.0,58.9961,59.0576,58.9576,59.0038,42300.0
2011-10-31 13:00:00,76.64,76.98,76.61,76.88,66800.0,58.973,59.2346,58.9499,59.1577,66800.0
2011-10-31 13:10:00,76.9,76.99,76.84,76.86,51000.0,59.1731,59.2423,59.1269,59.1423,51000.0
2011-10-31 13:20:00,76.86,76.95,76.77,76.8,67800.0,59.1423,59.2115,59.073,59.0961,67800.0
2011-10-31 13:30:00,76.8,77.11,76.8,77.11,73800.0,59.0961,59.3346,59.0961,59.3346,73800.0
2011-10-31 13:40:00,77.08,77.23,77.07,77.21,47300.0,59.3116,59.427,59.3039,59.4116,47300.0
2011-10-31 13:50:00,77.21,77.24,77.03,77.11,41400.0,59.4116,59.4347,59.2731,59.3346,41400.0
2011-10-31 14:00:00,77.1,77.15,76.83,76.88,61600.0,59.327,59.3654,59.1192,59.1577,61600.0
2011-10-31 14:10:00,76.9,76.9,76.7,76.79,65100.0,59.1731,59.1731,59.0192,59.0884,65100.0
2011-10-31 14:20:00,76.79,76.82,76.57,76.8,70900.0,59.0884,59.1115,58.9191,59.0961,70900.0
2011-10-31 14:30:00,76.81,76.82,76.53,76.61,55500.0,59.1038,59.1115,58.8884,58.9499,55500.0
2011-10-31 14:40:00,76.59,76.77,76.56,76.65,52700.0,58.9345,59.073,58.9114,58.9807,52700.0
2011-10-31 14:50:00,76.68,76.89,76.67,76.81,72300.0,59.0038,59.1654,58.9961,59.1038,72300.0
2011-10-31 15:00:00,76.81,76.86,76.46,76.47,78100.0,59.1038,59.1423,58.8345,58.8422,78100.0
2011-10-31 15:10:00,76.46,76.61,76.3,76.3,70800.0,58.8345,58.9499,58.7114,58.7114,70800.0
2011-10-31 15:20:00,76.29,76.33,76.05,76.11,136200.0,58.7037,58.7345,58.519,58.5652,136200.0
2011-10-31 15:30:00,76.11,76.47,76.05,76.37,148800.0,58.5652,58.8422,58.519,58.7652,148800.0
2011-10-31 15:40:00,76.37,76.37,76.02,76.16,218100.0,58.7652,58.7652,58.4959,58.6036,218100.0
2011-10-31 15:50:00,76.14,76.43,75.87,75.87,386700.0,58.5883,58.8114,58.3805,58.3805,386700.0
2011-11-01 09:30:00,72.62,72.69,71.76,72.31,337000.0,55.8797,55.9335,55.2179,55.6411,337000.0
2011-11-01 09:40:00,72.33,72.82,72.16,72.4,223100.0,55.6565,56.0336,55.5257,55.7104,223100.0
2011-11-01 09:50:00,72.41,73.38,72.39,73.33,241500.0,55.7181,56.4645,55.7027,56.426,241500.0
2011-11-01 10:00:00,73.27,73.64,72.88,73.53,153600.0,56.3798,56.6646,56.0797,56.5799,153600.0
2011-11-01 10:10:00,73.57,73.81,73.42,73.55,128000.0,56.6107,56.7954,56.4953,56.5953,128000.0
2011-11-01 10:20:00,73.55,73.61,73.1,73.56,237400.0,56.5953,56.6415,56.249,56.603,237400.0
2011-11-01 10:30:00,73.56,73.95,73.38,73.6,224400.0,56.603,56.9031,56.4645,56.6338,224400.0
2011-11-01 10:40:00,73.59,73.69,73.33,73.41,113500.0,56.6261,56.703,56.426,56.4876,113500.0
2011-11-01 10:50:00,73.4,73.78,73.37,73.59,161500.0,56.4799,56.7723,56.4568,56.6261,161500.0
2011-11-01 11:00:00,73.58,73.84,73.53,73.7,156100.0,56.6184,56.8184,56.5799,56.7107,156100.0
2011-11-01 11:10:00,73.74,74.36,73.74,74.25,90300.0,56.7415,57.2186,56.7415,57.1339,90300.0
2011-11-01 11:20:00,74.29,74.32,73.85,73.93,82400.0,57.1647,57.1878,56.8261,56.8877,82400.0
2011-11-01 11:30:00,73.95,73.95,73.27,73.3,91200.0,56.9031,56.9031,56.3798,56.4029,91200.0
2011-11-01 11:40:00,73.3,73.46,72.9,73.14,111600.0,56.4029,56.526,56.0951,56.2798,111600.0
2011-11-01 11:50:00,73.14,73.2,72.91,73.11,78600.0,56.2798,56.326,56.1028,56.2567,78600.0
2011-11-01 12:00:00,73.13,73.31,72.79,73.16,99800.0,56.2721,56.4106,56.0105,56.2952,99800.0
2011-11-01 12:10:00,73.17,73.45,72.9,72.95,127600.0,56.3029,56.5184,56.0951,56.1336,127600.0
2011-11-01 12:20:00,72.92,73.25,72.8,73.17,69200.0,56.1105,56.3645,56.0182,56.3029,69200.0
2011-11-01 12:30:00,73.17,73.41,72.97,73.3,118600.0,56.3029,56.4876,56.149,56.4029,118600.0
2011-11-01 12:40:00,73.29,73.39,72.92,72.92,92300.0,56.3952,56.4722,56.1105,56.1105,92300.0
2011-11-01 12:50:00,72.93,72.95,72.71,72.77,67200.0,56.1182,56.1336,55.9489,55.9951,67200.0
2011-11-01 13:00:00,72.75,73.2,72.61,72.91,103000.0,55.9797,56.326,55.872,56.1028,103000.0
2011-11-01 13:10:00,72.9,73.11,72.88,73.01,77800.0,56.0951,56.2567,56.0797,56.1798,77800.0
2011-11-01 13:20:00,73.01,73.72,72.75,73.61,208500.0,56.1798,56.7261,55.9797,56.6415,208500.0
2011-11-01 13:30:00,73.63,73.91,73.36,73.61,284200.0,56.6569,56.8723,56.4491,56.6415,284200.0
2011-11-01 13:40:00,73.64,74.23,73.62,74.12,82800.0,56.6646,57.1185,56.6492,57.0339,82800.0
2011-11-01 13:50:00,74.08,74.3,73.63,73.98,186300.0,57.0031,57.1724,56.6569,56.9262,186300.0
2011-11-01 14:00:00,73.98,74.6,73.86,74.6,128300.0,56.9262,57.4033,56.8338,57.4033,128300.0
2011-11-01 14:10:00,74.54,74.72,74.29,74.45,97000.0,57.3571,57.4956,57.1647,57.2878,97000.0
2011-11-01 14:20:00,74.45,75.25,74.45,75.07,165900.0,57.2878,57.9034,57.2878,57.7649,165900.0
2011-11-01 14:30:00,75.01,75.29,74.76,74.81,202000.0,57.7187,57.9342,57.5264,57.5648,202000.0
2011-11-01 14:40:00,74.81,75.3,74.75,75.11,113000.0,57.5648,57.9419,57.5187,57.7957,113000.0
2011-11-01 14:50:00,75.05,75.3,74.61,74.73,119000.0,57.7495,57.9419,57.4109,57.5033,119000.0
2011-11-01 15:00:00,74.72,74.73,74.08,74.29,184100.0,57.4956,57.5033,57.0031,57.1647,184100.0
2011-11-01 15:10:00,74.29,74.67,74.25,74.57,156600.0,57.1647,57.4571,57.1339,57.3802,156600.0
2011-11-01 15:20:00,74.58,74.6,74.05,74.32,126000.0,57.3879,57.4033,56.98,57.1878,126000.0
2011-11-01 15:30:00,74.3,74.72,74.25,74.71,234400.0,57.1724,57.4956,57.1339,57.4879,234400.0
2011-11-01 15:40:00,74.7,74.71,73.69,73.96,371000.0,57.4802,57.4879,56.703,56.9108,371000.0
2011-11-01 15:50:00,73.96,74.02,73.59,73.71,394600.0,56.9108,56.957,56.6261,56.7184,394600.0
2011-11-02 09:30:00,75.18,75.61,73.82,73.83,262400.0,57.8496,58.1804,56.8031,56.8108,262400.0
2011-11-02 09:40:00,73.87,74.13,73.66,73.69,209100.0,56.8415,57.0416,56.6799,56.703,209100.0
2011-11-02 09:50:00,73.7,73.91,73.4,73.9,189300.0,56.7107,56.8723,56.4799,56.8646,189300.0
2011-11-02 10:00:00,73.89,74.51,73.89,74.46,260400.0,56.8569,57.334,56.8569,57.2955,260400.0
2011-11-02 10:10:00,74.47,74.47,74.1,74.14,225800.0,57.3032,57.3032,57.0185,57.0493,225800.0
2011-11-02 10:20:00,74.15,74.28,74.03,74.24,105100.0,57.057,57.157,56.9646,57.1262,105100.0
2011-11-02 10:30:00,74.23,74.55,74.07,74.52,73000.0,57.1185,57.3648,56.9954,57.3417,73000.0
2011-11-02 10:40:00,74.53,74.66,74.4,74.63,144500.0,57.3494,57.4494,57.2494,57.4263,144500.0
2011-11-02 10:50:00,74.64,74.73,74.54,74.6,94800.0,57.434,57.5033,57.3571,57.4033,94800.0
2011-11-02 11:00:00,74.61,74.76,74.5,74.51,84800.0,57.4109,57.5264,57.3263,57.334,84800.0
2011-11-02 11:10:00,74.52,74.56,74.33,74.49,76700.0,57.3417,57.3725,57.1955,57.3186,76700.0
2011-11-02 11:20:00,74.49,74.52,74.32,74.38,36300.0,57.3186,57.3417,57.1878,57.234,36300.0
2011-11-02 11:30:00,74.41,74.43,74.14,74.21,83600.0,57.2571,57.2724,57.0493,57.1032,83600.0
2011-11-02 11:40:00,74.22,74.32,74.16,74.16,61000.0,57.1109,57.1878,57.0647,57.0647,61000.0
2011-11-02 11:50:00,74.19,74.26,74.01,74.02,83800.0,57.0878,57.1416,56.9493,56.957,83800.0
2011-11-02 12:00:00,74.06,74.12,73.95,74.02,98000.0,56.9877,57.0339,56.9031,56.957,98000.0
2011-11-02 12:10:00,74.05,74.3,73.9,73.97,56800.0,56.98,57.1724,56.8646,56.9185,56800.0
2011-11-02 12:20:00,73.97,74.0,73.85,73.91,75700.0,56.9185,56.9416,56.8261,56.8723,75700.0
2011-11-02 12:30:00,73.97,74.11,73.83,73.97,117000.0,56.9185,57.0262,56.8108,56.9185,117000.0
2011-11-02 12:40:00,73.97,74.23,73.78,73.78,120400.0,56.9185,57.1185,56.7723,56.7723,120400.0
2011-11-02 12:50:00,73.77,73.97,73.6,73.62,53300.0,56.7646,56.9185,56.6338,56.6492,53300.0
2011-11-02 13:00:00,73.63,73.66,73.17,73.35,143400.0,56.6569,56.6799,56.3029,56.4414,143400.0
2011-11-02 13:10:00,73.35,73.57,73.35,73.41,60500.0,56.4414,56.6107,56.4414,56.4876,60500.0
2011-11-02 13:20:00,73.38,73.55,73.21,73.47,57200.0,56.4645,56.5953,56.3337,56.5337,57200.0
2011-11-02 13:30:00,73.46,73.67,73.43,73.59,50500.0,56.526,56.6876,56.503,56.6261,50500.0
2011-11-02 13:40:00,73.58,73.73,73.43,73.73,87000.0,56.6184,56.7338,56.503,56.7338,87000.0
2011-11-02 13:50:00,73.72,73.73,73.27,73.3,66200.0,56.7261,56.7338,56.3798,56.4029,66200.0
2011-11-02 14:00:00,73.29,73.65,73.13,73.39,142000.0,56.3952,56.6722,56.2721,56.4722,142000.0
2011-11-02 14:10:00,73.39,73.71,73.16,73.52,129300.0,56.4722,56.7184,56.2952,56.5722,129300.0
2011-11-02 14:20:00,73.54,73.74,73.43,73.52,84500.0,56.5876,56.7415,56.503,56.5722,84500.0
2011-11-02 14:30:00,73.51,73.81,73.39,73.64,123800.0,56.5645,56.7954,56.4722,56.6646,123800.0
2011-11-02 14:40:00,73.65,73.69,73.46,73.57,95400.0,56.6722,56.703,56.526,56.6107,95400.0
2011-11-02 14:50:00,73.58,73.99,73.53,73.85,116100.0,56.6184,56.9339,56.5799,56.8261,116100.0
2011-11-02 15:00:00,73.84,73.9,73.63,73.77,180500.0,56.8184,56.8646,56.6569,56.7646,180500.0
2011-11-02 15:10:00,73.81,73.89,73.69,73.87,146800.0,56.7954,56.8569,56.703,56.8415,146800.0
2011-11-02 15:20:00,73.87,74.06,73.81,73.95,184300.0,56.8415,56.9877,56.7954,56.9031,184300.0
2011-11-02 15:30:00,73.97,74.14,73.55,73.87,151700.0,56.9185,57.0493,56.5953,56.8415,151700.0
2011-11-02 15:40:00,73.86,74.04,73.72,73.93,180700.0,56.8338,56.9723,56.7261,56.8877,180700.0
2011-11-02 15:50:00,73.92,74.24,73.8,74.07,261800.0,56.88,57.1262,56.7877,56.9954,261800.0
2011-11-03 09:30:00,75.14,75.24,74.86,75.16,119400.0,57.8188,57.8957,57.6033,57.8342,119400.0
2011-11-03 09:40:00,75.16,75.25,74.88,74.96,90700.0,57.8342,57.9034,57.6187,57.6803,90700.0
2011-11-03 09:50:00,74.97,75.0,74.52,74.87,124900.0,57.688,57.711,57.3417,57.611,124900.0
2011-11-03 10:00:00,74.89,74.93,74.06,74.49,210000.0,57.6264,57.6572,56.9877,57.3186,210000.0
2011-11-03 10:10:00,74.5,74.88,74.1,74.82,103900.0,57.3263,57.6187,57.0185,57.5725,103900.0
2011-11-03 10:20:00,74.82,74.99,74.51,74.78,57500.0,57.5725,57.7034,57.334,57.5418,57500.0
2011-11-03 10:30:00,74.82,74.99,74.67,74.75,59400.0,57.5725,57.7034,57.4571,57.5187,59400.0
2011-11-03 10:40:00,74.76,75.43,74.76,75.22,255300.0,57.5264,58.0419,57.5264,57.8803,255300.0
2011-11-03 10:50:00,75.17,75.22,74.8,74.8,78700.0,57.8419,57.8803,57.5571,57.5571,78700.0
2011-11-03 11:00:00,74.8,75.09,74.74,74.78,53500.0,57.5571,57.7803,57.511,57.5418,53500.0
2011-11-03 11:10:00,74.78,75.29,74.71,75.28,64200.0,57.5418,57.9342,57.4879,57.9265,64200.0
2011-11-03 11:20:00,75.29,75.32,75.07,75.19,66900.0,57.9342,57.9573,57.7649,57.8572,66900.0
2011-11-03 11:30:00,75.19,75.27,74.87,74.87,74700.0,57.8572,57.9188,57.611,57.611,74700.0
2011-11-03 11:40:00,74.86,75.0,74.75,74.98,88300.0,57.6033,57.711,57.5187,57.6957,88300.0
2011-11-03 11:50:00,74.96,75.34,74.8,74.81,88300.0,57.6803,57.9727,57.5571,57.5648,88300.0
2011-11-03 12:00:00,74.8,75.1,74.75,75.06,74400.0,57.5571,57.788,57.5187,57.7572,74400.0
2011-11-03 12:10:00,75.1,75.2,74.98,75.11,58400.0,57.788,57.8649,57.6957,57.7957,58400.0
2011-11-03 12:20:00,75.11,75.45,75.04,75.42,75100.0,57.7957,58.0573,57.7418,58.0342,75100.0
2011-11-03 12:30:00,75.44,75.48,75.07,75.13,79400.0,58.0496,58.0804,57.7649,57.8111,79400.0
2011-11-03 12:40:00,75.15,75.5,75.06,75.49,56000.0,57.8265,58.0958,57.7572,58.0881,56000.0
2011-11-03 12:50:00,75.46,75.67,75.4,75.56,53200.0,58.065,58.2266,58.0188,58.142,53200.0
2011-11-03 13:00:00,75.56,75.6,75.32,75.6,51900.0,58.142,58.1727,57.9573,58.1727,51900.0
2011-11-03 13:10:00,75.56,75.77,75.56,75.7,46800.0,58.142,58.3035,58.142,58.2497,46800.0
2011-11-03 13:20:00,75.75,75.76,75.57,75.6,52800.0,58.2882,58.2959,58.1496,58.1727,52800.0
2011-11-03 13:30:00,75.6,75.74,75.43,75.74,99200.0,58.1727,58.2805,58.0419,58.2805,99200.0
2011-11-03 13:40:00,75.74,75.96,75.59,75.86,108700.0,58.2805,58.4497,58.165,58.3728,108700.0
2011-11-03 13:50:00,75.86,75.95,75.5,75.57,91100.0,58.3728,58.4421,58.0958,58.1496,91100.0
2011-11-03 14:00:00,75.58,75.78,75.46,75.7,146800.0,58.1573,58.3112,58.065,58.2497,146800.0
2011-11-03 14:10:00,75.7,75.73,75.36,75.4,94900.0,58.2497,58.2728,57.9881,58.0188,94900.0
2011-11-03 14:20:00,75.37,75.48,75.15,75.2,97500.0,57.9958,58.0804,57.8265,57.8649,97500.0
2011-11-03 14:30:00,75.19,75.47,75.19,75.47,112100.0,57.8572,58.0727,57.8572,58.0727,112100.0
2011-11-03 14:40:00,75.47,75.5,75.16,75.16,69600.0,58.0727,58.0958,57.8342,57.8342,69600.0
2011-11-03 14:50:00,75.18,75.42,75.1,75.33,80600.0,57.8496,58.0342,57.788,57.965,80600.0
2011-11-03 15:00:00,75.33,75.8,75.3,75.8,198100.0,57.965,58.3266,57.9419,58.3266,198100.0
2011-11-03 15:10:00,75.8,75.91,75.62,75.88,147600.0,58.3266,58.4113,58.1881,58.3882,147600.0
2011-11-03 15:20:00,75.88,75.98,75.67,75.87,104100.0,58.3882,58.4651,58.2266,58.3805,104100.0
2011-11-03 15:30:00,75.89,76.04,75.62,75.72,181300.0,58.3959,58.5113,58.1881,58.2651,181300.0
2011-11-03 15:40:00,75.71,75.99,75.59,75.77,184900.0,58.2574,58.4728,58.165,58.3035,184900.0
2011-11-03 15:50:00,75.78,75.98,75.69,75.74,383300.0,58.3112,58.4651,58.242,58.2805,383300.0
2011-11-04 09:30:00,75.31,75.44,74.64,74.89,117400.0,57.9496,58.0496,57.434,57.6264,117400.0
2011-11-04 09:40:00,74.83,75.09,74.7,74.99,102600.0,57.5802,57.7803,57.4802,57.7034,102600.0
2011-11-04 09:50:00,75.01,75.09,74.45,74.45,138800.0,57.7187,57.7803,57.2878,57.2878,138800.0
2011-11-04 10:00:00,74.45,74.45,74.06,74.09,198900.0,57.2878,57.2878,56.9877,57.0108,198900.0
2011-11-04 10:10:00,74.08,74.25,73.87,73.98,154400.0,57.0031,57.1339,56.8415,56.9262,154400.0
2011-11-04 10:20:00,74.01,74.12,73.8,73.87,90600.0,56.9493,57.0339,56.7877,56.8415,90600.0
2011-11-04 10:30:00,73.85,73.85,73.4,73.53,186700.0,56.8261,56.8261,56.4799,56.5799,186700.0
2011-11-04 10:40:00,73.53,74.13,73.53,74.07,63300.0,56.5799,57.0416,56.5799,56.9954,63300.0
2011-11-04 10:50:00,74.09,74.16,73.88,74.16,72800.0,57.0108,57.0647,56.8492,57.0647,72800.0
2011-11-04 11:00:00,74.17,74.39,74.15,74.26,74600.0,57.0724,57.2417,57.057,57.1416,74600.0
2011-11-04 11:10:00,74.25,74.46,74.11,74.16,80000.0,57.1339,57.2955,57.0262,57.0647,80000.0
2011-11-04 11:20:00,74.15,74.48,74.02,74.41,43700.0,57.057,57.3109,56.957,57.2571,43700.0
2011-11-04 11:30:00,74.42,74.58,74.29,74.58,40700.0,57.2647,57.3879,57.1647,57.3879,40700.0
2011-11-04 11:40:00,74.58,74.68,74.43,74.59,37300.0,57.3879,57.4648,57.2724,57.3956,37300.0
2011-11-04 11:50:00,74.59,74.72,74.42,74.7,34600.0,57.3956,57.4956,57.2647,57.4802,34600.0
2011-11-04 12:00:00,74.7,74.9,74.67,74.71,97200.0,57.4802,57.6341,57.4571,57.4879,97200.0
2011-11-04 12:10:00,74.71,74.98,74.67,74.91,45000.0,57.4879,57.6957,57.4571,57.6418,45000.0
2011-11-04 12:20:00,74.9,74.98,74.77,74.94,19300.0,57.6341,57.6957,57.5341,57.6649,19300.0
2011-11-04 12:30:00,74.94,75.03,74.79,74.87,38300.0,57.6649,57.7341,57.5495,57.611,38300.0
2011-11-04 12:40:00,74.89,74.99,74.63,74.73,32300.0,57.6264,57.7034,57.4263,57.5033,32300.0
2011-11-04 12:50:00,74.71,74.91,74.69,74.89,16000.0,57.4879,57.6418,57.4725,57.6264,16000.0
2011-11-04 13:00:00,74.9,75.01,74.83,74.98,27700.0,57.6341,57.7187,57.5802,57.6957,27700.0
2011-11-04 13:10:00,75.01,75.32,74.99,75.24,31000.0,57.7187,57.9573,57.7034,57.8957,31000.0
2011-11-04 13:20:00,75.22,75.3,75.15,75.27,21400.0,57.8803,57.9419,57.8265,57.9188,21400.0
2011-11-04 13:30:00,75.28,75.34,75.21,75.26,33400.0,57.9265,57.9727,57.8726,57.9111,33400.0
2011-11-04 13:40:00,75.3,75.87,75.29,75.71,87400.0,57.9419,58.3805,57.9342,58.2574,87400.0
2011-11-04 13:50:00,75.73,75.85,75.51,75.58,59800.0,58.2728,58.3651,58.1035,58.1573,59800.0
2011-11-04 14:00:00,75.58,75.6,75.38,75.45,58300.0,58.1573,58.1727,58.0034,58.0573,58300.0
2011-11-04 14:10:00,75.45,75.49,75.35,75.48,33900.0,58.0573,58.0881,57.9804,58.0804,33900.0
2011-11-04 14:20:00,75.46,75.49,75.3,75.4,85200.0,58.065,58.0881,57.9419,58.0188,85200.0
2011-11-04 14:30:00,75.42,75.45,75.08,75.15,53100.0,58.0342,58.0573,57.7726,57.8265,53100.0
2011-11-04 14:40:00,75.14,75.24,75.06,75.18,69700.0,57.8188,57.8957,57.7572,57.8496,69700.0
2011-11-04 14:50:00,75.16,75.24,75.05,75.18,34100.0,57.8342,57.8957,57.7495,57.8496,34100.0
2011-11-04 15:00:00,75.19,75.19,74.77,74.78,65300.0,57.8572,57.8572,57.5341,57.5418,65300.0
2011-11-04 15:10:00,74.8,75.04,74.71,74.99,81700.0,57.5571,57.7418,57.4879,57.7034,81700.0
2011-11-04 15:20:00,75.0,75.2,74.82,75.13,68100.0,57.711,57.8649,57.5725,57.8111,68100.0
2011-11-04 15:30:00,75.12,75.32,75.03,75.17,100200.0,57.8034,57.9573,57.7341,57.8419,100200.0
2011-11-04 15:40:00,75.18,75.63,75.18,75.44,78300.0,57.8496,58.1958,57.8496,58.0496,78300.0
2011-11-04 15:50:00,75.43,75.45,75.1,75.44,226000.0,58.0419,58.0573,57.788,58.0496,226000.0
2011-11-07 09:30:00,75.04,75.95,74.89,75.78,116600.0,57.7418,58.4421,57.6264,58.3112,116600.0
2011-11-07 09:40:00,75.92,76.0,75.44,75.53,79000.0,58.419,58.4805,58.0496,58.1189,79000.0
2011-11-07 09:50:00,75.55,75.94,75.46,75.9,141800.0,58.1343,58.4344,58.065,58.4036,141800.0
2011-11-07 10:00:00,75.92,76.01,75.09,75.41,133900.0,58.419,58.4882,57.7803,58.0265,133900.0
2011-11-07 10:10:00,75.4,75.41,74.87,74.94,92700.0,58.0188,58.0265,57.611,57.6649,92700.0
2011-11-07 10:20:00,74.92,75.1,74.77,74.93,69400.0,57.6495,57.788,57.5341,57.6572,69400.0
2011-11-07 10:30:00,74.91,75.04,74.6,74.84,40100.0,57.6418,57.7418,57.4033,57.5879,40100.0
2011-11-07 10:40:00,74.83,74.87,74.58,74.71,79600.0,57.5802,57.611,57.3879,57.4879,79600.0
2011-11-07 10:50:00,74.72,74.77,74.47,74.63,47400.0,57.4956,57.5341,57.3032,57.4263,47400.0
2011-11-07 11:00:00,74.56,75.1,74.5,74.77,113000.0,57.3725,57.788,57.3263,57.5341,113000.0
2011-11-07 11:10:00,74.78,75.04,74.73,74.76,40000.0,57.5418,57.7418,57.5033,57.5264,40000.0
2011-11-07 11:20:00,74.8,74.8,74.47,74.57,56700.0,57.5571,57.5571,57.3032,57.3802,56700.0
2011-11-07 11:30:00,74.55,74.69,74.45,74.69,45500.0,57.3648,57.4725,57.2878,57.4725,45500.0
2011-11-07 11:40:00,74.68,74.71,74.42,74.57,44600.0,57.4648,57.4879,57.2647,57.3802,44600.0
2011-11-07 11:50:00,74.59,74.78,74.42,74.42,34100.0,57.3956,57.5418,57.2647,57.2647,34100.0
2011-11-07 12:00:00,74.44,74.54,74.42,74.48,80200.0,57.2801,57.3571,57.2647,57.3109,80200.0
2011-11-07 12:10:00,74.47,74.56,74.16,74.16,45900.0,57.3032,57.3725,57.0647,57.0647,45900.0
2011-11-07 12:20:00,74.19,74.25,74.15,74.21,31600.0,57.0878,57.1339,57.057,57.1032,31600.0
2011-11-07 12:30:00,74.2,74.23,74.04,74.14,35900.0,57.0955,57.1185,56.9723,57.0493,35900.0
2011-11-07 12:40:00,74.14,74.22,74.1,74.14,27800.0,57.0493,57.1109,57.0185,57.0493,27800.0
2011-11-07 12:50:00,74.12,74.23,74.09,74.2,41400.0,57.0339,57.1185,57.0108,57.0955,41400.0
2011-11-07 13:00:00,74.19,74.22,74.07,74.08,41000.0,57.0878,57.1109,56.9954,57.0031,41000.0
2011-11-07 13:10:00,74.08,74.16,74.07,74.13,127700.0,57.0031,57.0647,56.9954,57.0416,127700.0
2011-11-07 13:20:00,74.13,74.17,74.05,74.14,79100.0,57.0416,57.0724,56.98,57.0493,79100.0
2011-11-07 13:30:00,74.14,74.15,74.05,74.1,31200.0,57.0493,57.057,56.98,57.0185,31200.0
2011-11-07 13:40:00,74.1,74.32,74.07,74.12,95000.0,57.0185,57.1878,56.9954,57.0339,95000.0
2011-11-07 13:50:00,74.17,74.79,74.12,74.75,79100.0,57.0724,57.5495,57.0339,57.5187,79100.0
2011-11-07 14:00:00,74.76,75.07,74.69,74.93,151300.0,57.5264,57.7649,57.4725,57.6572,151300.0
2011-11-07 14:10:00,74.95,75.25,74.83,75.03,75800.0,57.6726,57.9034,57.5802,57.7341,75800.0
2011-11-07 14:20:00,74.99,75.08,74.9,74.98,111000.0,57.7034,57.7726,57.6341,57.6957,111000.0
2011-11-07 14:30:00,74.96,75.02,74.75,74.89,67100.0,57.6803,57.7264,57.5187,57.6264,67100.0
2011-11-07 14:40:00,74.87,74.88,74.71,74.8,70600.0,57.611,57.6187,57.4879,57.5571,70600.0
2011-11-07 14:50:00,74.8,74.99,74.78,74.95,112900.0,57.5571,57.7034,57.5418,57.6726,112900.0
2011-11-07 15:00:00,74.94,74.97,74.85,74.92,108200.0,57.6649,57.688,57.5956,57.6495,108200.0
2011-11-07 15:10:00,74.92,74.99,74.78,74.78,162500.0,57.6495,57.7034,57.5418,57.5418,162500.0
2011-11-07 15:20:00,74.8,74.92,74.67,74.67,61800.0,57.5571,57.6495,57.4571,57.4571,61800.0
2011-11-07 15:30:00,74.67,75.1,74.67,75.04,101400.0,57.4571,57.788,57.4571,57.7418,101400.0
2011-11-07 15:40:00,75.07,75.09,74.82,74.95,152300.0,57.7649,57.7803,57.5725,57.6726,152300.0
2011-11-07 15:50:00,74.94,75.26,74.89,75.15,235100.0,57.6649,57.9111,57.6264,57.8265,235100.0
2011-11-08 09:30:00,75.42,75.74,75.35,75.49,159500.0,58.0342,58.2805,57.9804,58.0881,159500.0
2011-11-08 09:40:00,75.51,75.88,75.46,75.54,96600.0,58.1035,58.3882,58.065,58.1266,96600.0
2011-11-08 09:50:00,75.51,75.93,75.51,75.93,79100.0,58.1035,58.4267,58.1035,58.4267,79100.0
2011-11-08 10:00:00,75.95,76.0,75.58,75.6,139200.0,58.4421,58.4805,58.1573,58.1727,139200.0
2011-11-08 10:10:00,75.63,75.63,75.17,75.48,112500.0,58.1958,58.1958,57.8419,58.0804,112500.0
2011-11-08 10:20:00,75.48,75.5,74.81,75.04,100200.0,58.0804,58.0958,57.5648,57.7418,100200.0
2011-11-08 10:30:00,75.04,75.11,74.83,75.02,82200.0,57.7418,57.7957,57.5802,57.7264,82200.0
2011-11-08 10:40:00,75.05,75.33,74.99,75.17,74700.0,57.7495,57.965,57.7034,57.8419,74700.0
2011-11-08 10:50:00,75.12,75.21,74.98,75.07,95600.0,57.8034,57.8726,57.6957,57.7649,95600.0
2011-11-08 11:00:00,75.06,75.21,74.8,74.89,83900.0,57.7572,57.8726,57.5571,57.6264,83900.0
2011-11-08 11:10:00,74.89,74.9,74.65,74.75,50100.0,57.6264,57.6341,57.4417,57.5187,50100.0
2011-11-08 11:20:00,74.71,74.77,74.5,74.74,115100.0,57.4879,57.5341,57.3263,57.511,115100.0
2011-11-08 11:30:00,74.77,74.95,74.71,74.76,59700.0,57.5341,57.6726,57.4879,57.5264,59700.0
2011-11-08 11:40:00,74.73,74.95,74.71,74.93,55400.0,57.5033,57.6726,57.4879,57.6572,55400.0
2011-11-08 11:50:00,74.94,74.95,74.8,74.86,45400.0,57.6649,57.6726,57.5571,57.6033,45400.0
2011-11-08 12:00:00,74.86,75.08,74.75,75.05,100200.0,57.6033,57.7726,57.5187,57.7495,100200.0
2011-11-08 12:10:00,75.06,75.22,75.01,75.2,62300.0,57.7572,57.8803,57.7187,57.8649,62300.0
2011-11-08 12:20:00,75.2,75.25,75.09,75.11,145000.0,57.8649,57.9034,57.7803,57.7957,145000.0
2011-11-08 12:30:00,75.13,75.4,75.12,75.34,63400.0,57.8111,58.0188,57.8034,57.9727,63400.0
2011-11-08 12:40:00,75.37,75.4,75.18,75.28,68500.0,57.9958,58.0188,57.8496,57.9265,68500.0
2011-11-08 12:50:00,75.27,75.48,75.23,75.39,59800.0,57.9188,58.0804,57.888,58.0111,59800.0
2011-11-08 13:00:00,75.41,75.56,75.35,75.42,65900.0,58.0265,58.142,57.9804,58.0342,65900.0
2011-11-08 13:10:00,75.4,75.4,75.23,75.31,137800.0,58.0188,58.0188,57.888,57.9496,137800.0
2011-11-08 13:20:00,75.3,75.55,75.26,75.5,72800.0,57.9419,58.1343,57.9111,58.0958,72800.0
2011-11-08 13:30:00,75.49,75.49,75.3,75.45,86400.0,58.0881,58.0881,57.9419,58.0573,86400.0
2011-11-08 13:40:00,75.45,75.9,75.39,75.8,160400.0,58.0573,58.4036,58.0111,58.3266,160400.0
2011-11-08 13:50:00,75.82,75.91,75.62,75.65,243300.0,58.342,58.4113,58.1881,58.2112,243300.0
2011-11-08 14:00:00,75.69,75.73,75.45,75.48,184200.0,58.242,58.2728,58.0573,58.0804,184200.0
2011-11-08 14:10:00,75.48,75.56,75.36,75.36,214700.0,58.0804,58.142,57.9881,57.9881,214700.0
2011-11-08 14:20:00,75.36,75.5,75.34,75.48,271800.0,57.9881,58.0958,57.9727,58.0804,271800.0
2011-11-08 14:30:00,75.48,75.56,75.37,75.52,260700.0,58.0804,58.142,57.9958,58.1112,260700.0
2011-11-08 14:40:00,75.54,75.7,75.46,75.6,91500.0,58.1266,58.2497,58.065,58.1727,91500.0
2011-11-08 14:50:00,75.58,75.69,75.51,75.59,119700.0,58.1573,58.242,58.1035,58.165,119700.0
2011-11-08 15:00:00,75.6,75.6,75.5,75.56,115900.0,58.1727,58.1727,58.0958,58.142,115900.0
2011-11-08 15:10:00,75.56,75.71,75.55,75.63,195800.0,58.142,58.2574,58.1343,58.1958,195800.0
2011-11-08 15:20:00,75.65,75.67,75.57,75.66,122500.0,58.2112,58.2266,58.1496,58.2189,122500.0
2011-11-08 15:30:00,75.66,75.7,75.56,75.65,274900.0,58.2189,58.2497,58.142,58.2112,274900.0
2011-11-08 15:40:00,75.65,75.67,75.5,75.63,272700.0,58.2112,58.2266,58.0958,58.1958,272700.0
2011-11-08 15:50:00,75.64,75.79,75.57,75.66,638000.0,58.2035,58.3189,58.1496,58.2189,638000.0
2011-11-09 09:30:00,73.75,74.46,73.7,74.21,285700.0,56.7492,57.2955,56.7107,57.1032,285700.0
2011-11-09 09:40:00,74.15,74.24,73.72,74.17,181500.0,57.057,57.1262,56.7261,57.0724,181500.0
2011-11-09 09:50:00,74.13,74.13,73.52,73.7,131200.0,57.0416,57.0416,56.5722,56.7107,131200.0
2011-11-09 10:00:00,73.7,74.02,73.62,73.95,112400.0,56.7107,56.957,56.6492,56.9031,112400.0
2011-11-09 10:10:00,73.95,74.28,73.94,74.1,64200.0,56.9031,57.157,56.8954,57.0185,64200.0
2011-11-09 10:20:00,74.07,74.36,73.98,74.01,99300.0,56.9954,57.2186,56.9262,56.9493,99300.0
2011-11-09 10:30:00,74.01,74.34,73.88,74.01,205600.0,56.9493,57.2032,56.8492,56.9493,205600.0
2011-11-09 10:40:00,74.01,74.51,73.93,74.46,162000.0,56.9493,57.334,56.8877,57.2955,162000.0
2011-11-09 10:50:00,74.46,74.58,74.19,74.3,97100.0,57.2955,57.3879,57.0878,57.1724,97100.0
2011-11-09 11:00:00,74.29,74.51,74.06,74.47,61700.0,57.1647,57.334,56.9877,57.3032,61700.0
2011-11-09 11:10:00,74.44,74.83,74.36,74.72,70100.0,57.2801,57.5802,57.2186,57.4956,70100.0
2011-11-09 11:20:00,74.73,74.77,74.41,74.57,61400.0,57.5033,57.5341,57.2571,57.3802,61400.0
2011-11-09 11:30:00,74.62,74.72,74.36,74.57,38800.0,57.4186,57.4956,57.2186,57.3802,38800.0
2011-11-09 11:40:00,74.57,74.58,74.3,74.55,49100.0,57.3802,57.3879,57.1724,57.3648,49100.0
2011-11-09 11:50:00,74.56,74.61,74.23,74.24,66600.0,57.3725,57.4109,57.1185,57.1262,66600.0
2011-11-09 12:00:00,74.26,74.32,73.9,73.91,101800.0,57.1416,57.1878,56.8646,56.8723,101800.0
2011-11-09 12:10:00,73.91,74.06,73.85,73.99,52000.0,56.8723,56.9877,56.8261,56.9339,52000.0
2011-11-09 12:20:00,73.99,74.08,73.8,73.85,67100.0,56.9339,57.0031,56.7877,56.8261,67100.0
2011-11-09 12:30:00,73.85,73.87,73.74,73.75,72200.0,56.8261,56.8415,56.7415,56.7492,72200.0
2011-11-09 12:40:00,73.73,73.79,73.65,73.66,67700.0,56.7338,56.78,56.6722,56.6799,67700.0
2011-11-09 12:50:00,73.65,73.99,73.64,73.99,96900.0,56.6722,56.9339,56.6646,56.9339,96900.0
2011-11-09 13:00:00,73.99,74.2,73.95,74.01,113500.0,56.9339,57.0955,56.9031,56.9493,113500.0
2011-11-09 13:10:00,74.0,74.0,73.55,73.57,85200.0,56.9416,56.9416,56.5953,56.6107,85200.0
2011-11-09 13:20:00,73.59,73.73,73.53,73.69,40500.0,56.6261,56.7338,56.5799,56.703,40500.0
2011-11-09 13:30:00,73.69,73.71,73.57,73.62,50300.0,56.703,56.7184,56.6107,56.6492,50300.0
2011-11-09 13:40:00,73.56,73.68,73.42,73.43,102000.0,56.603,56.6953,56.4953,56.503,102000.0
2011-11-09 13:50:00,73.38,73.43,72.91,73.01,150800.0,56.4645,56.503,56.1028,56.1798,150800.0
2011-11-09 14:00:00,73.0,73.01,72.51,72.7,134700.0,56.1721,56.1798,55.795,55.9412,134700.0
2011-11-09 14:10:00,72.72,72.96,72.65,72.8,95900.0,55.9566,56.1413,55.9028,56.0182,95900.0
2011-11-09 14:20:00,72.8,72.97,72.39,72.72,122800.0,56.0182,56.149,55.7027,55.9566,122800.0
2011-11-09 14:30:00,72.7,72.93,72.56,72.78,87400.0,55.9412,56.1182,55.8335,56.0028,87400.0
2011-11-09 14:40:00,72.78,73.15,72.54,73.1,166900.0,56.0028,56.2875,55.8181,56.249,166900.0
2011-11-09 14:50:00,73.09,73.2,72.82,72.83,124200.0,56.2413,56.326,56.0336,56.0413,124200.0
2011-11-09 15:00:00,72.82,73.1,72.75,72.99,107800.0,56.0336,56.249,55.9797,56.1644,107800.0
2011-11-09 15:10:00,73.0,73.15,72.81,73.04,126100.0,56.1721,56.2875,56.0259,56.2029,126100.0
2011-11-09 15:20:00,73.03,73.28,73.01,73.11,111600.0,56.1952,56.3875,56.1798,56.2567,111600.0
2011-11-09 15:30:00,73.1,73.13,72.76,72.76,159700.0,56.249,56.2721,55.9874,55.9874,159700.0
2011-11-09 15:40:00,72.76,72.97,72.57,72.76,268800.0,55.9874,56.149,55.8412,55.9874,268800.0
2011-11-09 15:50:00,72.76,72.99,72.62,72.77,522800.0,55.9874,56.1644,55.8797,55.9951,522800.0
2011-11-10 09:30:00,73.73,73.8,73.31,73.66,136400.0,56.7338,56.7877,56.4106,56.6799,136400.0
2011-11-10 09:40:00,73.62,73.93,73.43,73.64,106200.0,56.6492,56.8877,56.503,56.6646,106200.0
2011-11-10 09:50:00,73.65,73.65,73.13,73.2,103200.0,56.6722,56.6722,56.2721,56.326,103200.0
2011-11-10 10:00:00,73.19,73.78,73.11,73.53,111400.0,56.3183,56.7723,56.2567,56.5799,111400.0
2011-11-10 10:10:00,73.5,73.51,73.01,73.06,59600.0,56.5568,56.5645,56.1798,56.2183,59600.0
2011-11-10 10:20:00,73.03,73.1,72.88,72.95,74400.0,56.1952,56.249,56.0797,56.1336,74400.0
2011-11-10 10:30:00,72.91,72.92,72.47,72.77,78200.0,56.1028,56.1105,55.7643,55.9951,78200.0
2011-11-10 10:40:00,72.76,72.87,72.4,72.4,128600.0,55.9874,56.0721,55.7104,55.7104,128600.0
2011-11-10 10:50:00,72.4,72.84,72.4,72.76,115000.0,55.7104,56.049,55.7104,55.9874,115000.0
2011-11-10 11:00:00,72.78,73.27,72.75,73.07,88000.0,56.0028,56.3798,55.9797,56.2259,88000.0
2011-11-10 11:10:00,73.08,73.18,72.79,73.03,77200.0,56.2336,56.3106,56.0105,56.1952,77200.0
2011-11-10 11:20:00,73.04,73.19,72.89,73.09,68200.0,56.2029,56.3183,56.0874,56.2413,68200.0
2011-11-10 11:30:00,73.09,73.24,72.93,73.07,78900.0,56.2413,56.3568,56.1182,56.2259,78900.0
2011-11-10 11:40:00,73.07,73.7,73.04,73.58,70600.0,56.2259,56.7107,56.2029,56.6184,70600.0
2011-11-10 11:50:00,73.57,73.62,73.33,73.49,40800.0,56.6107,56.6492,56.426,56.5491,40800.0
2011-11-10 12:00:00,73.49,73.7,73.42,73.66,64400.0,56.5491,56.7107,56.4953,56.6799,64400.0
2011-11-10 12:10:00,73.71,73.76,73.49,73.53,88300.0,56.7184,56.7569,56.5491,56.5799,88300.0
2011-11-10 12:20:00,73.57,73.61,73.49,73.5,32200.0,56.6107,56.6415,56.5491,56.5568,32200.0
2011-11-10 12:30:00,73.52,73.53,73.15,73.29,41400.0,56.5722,56.5799,56.2875,56.3952,41400.0
2011-11-10 12:40:00,73.26,73.46,73.25,73.46,19600.0,56.3721,56.526,56.3645,56.526,19600.0
2011-11-10 12:50:00,73.43,73.76,73.42,73.7,27600.0,56.503,56.7569,56.4953,56.7107,27600.0
2011-11-10 13:00:00,73.71,73.83,73.56,73.64,34600.0,56.7184,56.8108,56.603,56.6646,34600.0
2011-11-10 13:10:00,73.63,74.2,73.63,74.12,89100.0,56.6569,57.0955,56.6569,57.0339,89100.0
2011-11-10 13:20:00,74.1,74.18,73.99,74.04,114300.0,57.0185,57.0801,56.9339,56.9723,114300.0
2011-11-10 13:30:00,74.04,74.12,73.93,73.94,40300.0,56.9723,57.0339,56.8877,56.8954,40300.0
2011-11-10 13:40:00,73.97,74.2,73.74,73.74,68600.0,56.9185,57.0955,56.7415,56.7415,68600.0
2011-11-10 13:50:00,73.74,73.95,73.7,73.93,76600.0,56.7415,56.9031,56.7107,56.8877,76600.0
2011-11-10 14:00:00,73.96,73.98,73.41,73.48,56300.0,56.9108,56.9262,56.4876,56.5414,56300.0
2011-11-10 14:10:00,73.51,73.83,73.48,73.77,48000.0,56.5645,56.8108,56.5414,56.7646,48000.0
2011-11-10 14:20:00,73.76,73.76,73.43,73.47,70800.0,56.7569,56.7569,56.503,56.5337,70800.0
2011-11-10 14:30:00,73.47,73.5,73.33,73.5,99000.0,56.5337,56.5568,56.426,56.5568,99000.0
2011-11-10 14:40:00,73.5,73.73,73.44,73.67,83100.0,56.5568,56.7338,56.5107,56.6876,83100.0
2011-11-10 14:50:00,73.65,73.72,73.32,73.32,101900.0,56.6722,56.7261,56.4183,56.4183,101900.0
2011-11-10 15:00:00,73.33,73.51,73.21,73.23,139400.0,56.426,56.5645,56.3337,56.3491,139400.0
2011-11-10 15:10:00,73.22,73.58,73.22,73.32,90200.0,56.3414,56.6184,56.3414,56.4183,90200.0
2011-11-10 15:20:00,73.3,73.73,73.17,73.58,115700.0,56.4029,56.7338,56.3029,56.6184,115700.0
2011-11-10 15:30:00,73.58,73.68,73.33,73.49,170800.0,56.6184,56.6953,56.426,56.5491,170800.0
2011-11-10 15:40:00,73.48,73.57,73.31,73.53,164200.0,56.5414,56.6107,56.4106,56.5799,164200.0
2011-11-10 15:50:00,73.51,73.83,73.45,73.58,242300.0,56.5645,56.8108,56.5184,56.6184,242300.0
2011-11-11 09:30:00,74.12,74.8,74.06,74.79,233600.0,57.0339,57.5571,56.9877,57.5495,233600.0
2011-11-11 09:40:00,74.77,75.3,74.77,75.15,122100.0,57.5341,57.9419,57.5341,57.8265,122100.0
2011-11-11 09:50:00,75.15,75.24,74.91,75.14,228200.0,57.8265,57.8957,57.6418,57.8188,228200.0
2011-11-11 10:00:00,75.21,75.73,75.11,75.52,202900.0,57.8726,58.2728,57.7957,58.1112,202900.0
2011-11-11 10:10:00,75.51,75.66,75.31,75.42,77600.0,58.1035,58.2189,57.9496,58.0342,77600.0
2011-11-11 10:20:00,75.41,75.84,75.4,75.83,84400.0,58.0265,58.3574,58.0188,58.3497,84400.0
2011-11-11 10:30:00,75.83,76.1,75.83,76.06,129000.0,58.3497,58.5575,58.3497,58.5267,129000.0
2011-11-11 10:40:00,76.06,76.64,76.06,76.47,186800.0,58.5267,58.973,58.5267,58.8422,186800.0
2011-11-11 10:50:00,76.47,76.48,76.11,76.12,66300.0,58.8422,58.8499,58.5652,58.5729,66300.0
2011-11-11 11:00:00,76.12,76.34,76.11,76.14,48600.0,58.5729,58.7421,58.5652,58.5883,48600.0
2011-11-11 11:10:00,76.14,76.22,75.95,76.16,80100.0,58.5883,58.6498,58.4421,58.6036,80100.0
2011-11-11 11:20:00,76.15,76.23,76.12,76.23,45700.0,58.5959,58.6575,58.5729,58.6575,45700.0
2011-11-11 11:30:00,76.23,76.29,75.94,76.0,87800.0,58.6575,58.7037,58.4344,58.4805,87800.0
2011-11-11 11:40:00,76.0,76.14,75.94,75.99,59300.0,58.4805,58.5883,58.4344,58.4728,59300.0
2011-11-11 11:50:00,75.98,75.98,75.87,75.91,58600.0,58.4651,58.4651,58.3805,58.4113,58600.0
2011-11-11 12:00:00,75.91,76.07,75.9,76.03,52600.0,58.4113,58.5344,58.4036,58.5036,52600.0
2011-11-11 12:10:00,76.04,76.11,75.93,75.98,83400.0,58.5113,58.5652,58.4267,58.4651,83400.0
2011-11-11 12:20:00,75.98,76.02,75.8,75.93,50200.0,58.4651,58.4959,58.3266,58.4267,50200.0
2011-11-11 12:30:00,75.92,75.94,75.74,75.77,32800.0,58.419,58.4344,58.2805,58.3035,32800.0
2011-11-11 12:40:00,75.75,75.89,75.68,75.84,30800.0,58.2882,58.3959,58.2343,58.3574,30800.0
2011-11-11 12:50:00,75.85,75.85,75.73,75.83,26900.0,58.3651,58.3651,58.2728,58.3497,26900.0
2011-11-11 13:00:00,75.84,76.06,75.81,76.01,54800.0,58.3574,58.5267,58.3343,58.4882,54800.0
2011-11-11 13:10:00,76.03,76.05,75.89,75.93,37100.0,58.5036,58.519,58.3959,58.4267,37100.0
2011-11-11 13:20:00,75.93,75.97,75.79,75.85,58000.0,58.4267,58.4574,58.3189,58.3651,58000.0
2011-11-11 13:30:00,75.87,75.91,75.84,75.87,33800.0,58.3805,58.4113,58.3574,58.3805,33800.0
2011-11-11 13:40:00,75.87,75.93,75.83,75.9,29800.0,58.3805,58.4267,58.3497,58.4036,29800.0
2011-11-11 13:50:00,75.9,75.9,75.74,75.8,27500.0,58.4036,58.4036,58.2805,58.3266,27500.0
2011-11-11 14:00:00,75.85,75.91,75.79,75.9,28800.0,58.3651,58.4113,58.3189,58.4036,28800.0
2011-11-11 14:10:00,75.91,75.97,75.83,75.93,53300.0,58.4113,58.4574,58.3497,58.4267,53300.0
2011-11-11 14:20:00,75.92,75.96,75.74,75.85,36500.0,58.419,58.4497,58.2805,58.3651,36500.0
2011-11-11 14:30:00,75.86,75.97,75.84,75.88,43000.0,58.3728,58.4574,58.3574,58.3882,43000.0
2011-11-11 14:40:00,75.9,76.03,75.89,76.03,61700.0,58.4036,58.5036,58.3959,58.5036,61700.0
2011-11-11 14:50:00,76.02,76.04,75.86,75.96,55800.0,58.4959,58.5113,58.3728,58.4497,55800.0
2011-11-11 15:00:00,75.95,75.99,75.82,75.93,63300.0,58.4421,58.4728,58.342,58.4267,63300.0
2011-11-11 15:10:00,75.91,76.02,75.81,75.97,77200.0,58.4113,58.4959,58.3343,58.4574,77200.0
2011-11-11 15:20:00,75.98,75.98,75.79,75.87,153400.0,58.4651,58.4651,58.3189,58.3805,153400.0
2011-11-11 15:30:00,75.87,75.88,75.73,75.73,109400.0,58.3805,58.3882,58.2728,58.2728,109400.0
2011-11-11 15:40:00,75.73,75.77,75.62,75.76,191200.0,58.2728,58.3035,58.1881,58.2959,191200.0
2011-11-11 15:50:00,75.76,75.93,75.76,75.8,304000.0,58.2959,58.4267,58.2959,58.3266,304000.0
2011-11-14 09:30:00,75.9,76.43,75.57,76.41,138600.0,58.4036,58.8114,58.1496,58.796,138600.0
2011-11-14 09:40:00,76.42,76.57,75.95,75.96,87400.0,58.8037,58.9191,58.4421,58.4497,87400.0
2011-11-14 09:50:00,75.94,76.04,75.7,75.89,127900.0,58.4344,58.5113,58.2497,58.3959,127900.0
2011-11-14 10:00:00,75.91,76.02,75.59,76.0,132200.0,58.4113,58.4959,58.165,58.4805,132200.0
2011-11-14 10:10:00,76.01,76.08,75.5,75.58,102600.0,58.4882,58.5421,58.0958,58.1573,102600.0
2011-11-14 10:20:00,75.57,76.0,75.56,75.89,59600.0,58.1496,58.4805,58.142,58.3959,59600.0
2011-11-14 10:30:00,75.88,75.91,75.65,75.74,52400.0,58.3882,58.4113,58.2112,58.2805,52400.0
2011-11-14 10:40:00,75.75,75.76,75.39,75.63,81200.0,58.2882,58.2959,58.0111,58.1958,81200.0
2011-11-14 10:50:00,75.62,75.71,75.52,75.61,41100.0,58.1881,58.2574,58.1112,58.1804,41100.0
2011-11-14 11:00:00,75.63,75.86,75.55,75.78,54800.0,58.1958,58.3728,58.1343,58.3112,54800.0
2011-11-14 11:10:00,75.78,75.82,75.42,75.48,51000.0,58.3112,58.342,58.0342,58.0804,51000.0
2011-11-14 11:20:00,75.47,75.59,75.38,75.45,46700.0,58.0727,58.165,58.0034,58.0573,46700.0
2011-11-14 11:30:00,75.41,75.6,75.33,75.53,45700.0,58.0265,58.1727,57.965,58.1189,45700.0
2011-11-14 11:40:00,75.52,75.52,75.3,75.36,55600.0,58.1112,58.1112,57.9419,57.9881,55600.0
2011-11-14 11:50:00,75.37,75.46,74.87,75.0,123100.0,57.9958,58.065,57.611,57.711,123100.0
2011-11-14 12:00:00,75.0,75.08,74.84,75.05,86200.0,57.711,57.7726,57.5879,57.7495,86200.0
2011-11-14 12:10:00,75.07,75.07,74.68,74.7,80100.0,57.7649,57.7649,57.4648,57.4802,80100.0
2011-11-14 12:20:00,74.69,74.72,74.47,74.61,97700.0,57.4725,57.4956,57.3032,57.4109,97700.0
2011-11-14 12:30:00,74.58,74.64,74.37,74.59,67200.0,57.3879,57.434,57.2263,57.3956,67200.0
2011-11-14 12:40:00,74.59,74.72,74.49,74.69,58800.0,57.3956,57.4956,57.3186,57.4725,58800.0
2011-11-14 12:50:00,74.68,74.96,74.68,74.9,44700.0,57.4648,57.6803,57.4648,57.6341,44700.0
2011-11-14 13:00:00,74.89,74.93,74.73,74.83,41400.0,57.6264,57.6572,57.5033,57.5802,41400.0
2011-11-14 13:10:00,74.81,74.85,74.64,74.79,41200.0,57.5648,57.5956,57.434,57.5495,41200.0
2011-11-14 13:20:00,74.8,74.83,74.7,74.81,31200.0,57.5571,57.5802,57.4802,57.5648,31200.0
2011-11-14 13:30:00,74.83,74.89,74.72,74.83,63400.0,57.5802,57.6264,57.4956,57.5802,63400.0
2011-11-14 13:40:00,74.85,74.89,74.71,74.71,42600.0,57.5956,57.6264,57.4879,57.4879,42600.0
2011-11-14 13:50:00,74.71,74.8,74.62,74.72,45500.0,57.4879,57.5571,57.4186,57.4956,45500.0
2011-11-14 14:00:00,74.71,74.81,74.66,74.73,53000.0,57.4879,57.5648,57.4494,57.5033,53000.0
2011-11-14 14:10:00,74.73,74.8,74.58,74.59,80300.0,57.5033,57.5571,57.3879,57.3956,80300.0
2011-11-14 14:20:00,74.58,74.67,74.36,74.37,81600.0,57.3879,57.4571,57.2186,57.2263,81600.0
2011-11-14 14:30:00,74.38,74.55,74.35,74.5,79100.0,57.234,57.3648,57.2109,57.3263,79100.0
2011-11-14 14:40:00,74.5,74.55,74.33,74.35,74100.0,57.3263,57.3648,57.1955,57.2109,74100.0
2011-11-14 14:50:00,74.35,74.47,74.14,74.16,109100.0,57.2109,57.3032,57.0493,57.0647,109100.0
2011-11-14 15:00:00,74.16,74.51,74.16,74.36,95300.0,57.0647,57.334,57.0647,57.2186,95300.0
2011-11-14 15:10:00,74.37,74.42,74.22,74.3,110400.0,57.2263,57.2647,57.1109,57.1724,110400.0
2011-11-14 15:20:00,74.27,74.66,74.27,74.5,132100.0,57.1493,57.4494,57.1493,57.3263,132100.0
2011-11-14 15:30:00,74.5,74.68,74.48,74.63,180100.0,57.3263,57.4648,57.3109,57.4263,180100.0
2011-11-14 15:40:00,74.64,74.93,74.64,74.79,144000.0,57.434,57.6572,57.434,57.5495,144000.0
2011-11-14 15:50:00,74.78,74.82,74.57,74.73,199200.0,57.5418,57.5725,57.3802,57.5033,199200.0
2011-11-15 09:30:00,74.68,75.18,74.48,75.13,173400.0,57.4648,57.8496,57.3109,57.8111,173400.0
2011-11-15 09:40:00,75.12,75.65,75.07,75.44,106400.0,57.8034,58.2112,57.7649,58.0496,106400.0
2011-11-15 09:50:00,75.43,75.81,75.42,75.58,93400.0,58.0419,58.3343,58.0342,58.1573,93400.0
2011-11-15 10:00:00,75.57,75.6,75.22,75.27,64600.0,58.1496,58.1727,57.8803,57.9188,64600.0
2011-11-15 10:10:00,75.25,75.35,74.99,75.2,101100.0,57.9034,57.9804,57.7034,57.8649,101100.0
2011-11-15 10:20:00,75.2,75.38,75.09,75.32,45900.0,57.8649,58.0034,57.7803,57.9573,45900.0
2011-11-15 10:30:00,75.34,75.66,75.24,75.53,61900.0,57.9727,58.2189,57.8957,58.1189,61900.0
2011-11-15 10:40:00,75.52,76.0,75.42,75.8,131200.0,58.1112,58.4805,58.0342,58.3266,131200.0
2011-11-15 10:50:00,75.76,75.87,75.43,75.44,59600.0,58.2959,58.3805,58.0419,58.0496,59600.0
2011-11-15 11:00:00,75.43,75.62,75.4,75.56,51600.0,58.0419,58.1881,58.0188,58.142,51600.0
2011-11-15 11:10:00,75.56,75.71,75.31,75.35,47600.0,58.142,58.2574,57.9496,57.9804,47600.0
2011-11-15 11:20:00,75.32,75.36,75.15,75.33,39900.0,57.9573,57.9881,57.8265,57.965,39900.0
2011-11-15 11:30:00,75.34,75.35,75.15,75.18,51400.0,57.9727,57.9804,57.8265,57.8496,51400.0
2011-11-15 11:40:00,75.18,75.6,75.16,75.51,51000.0,57.8496,58.1727,57.8342,58.1035,51000.0
2011-11-15 11:50:00,75.5,75.69,75.32,75.64,57100.0,58.0958,58.242,57.9573,58.2035,57100.0
2011-11-15 12:00:00,75.67,75.99,75.63,75.76,98300.0,58.2266,58.4728,58.1958,58.2959,98300.0
2011-11-15 12:10:00,75.78,75.88,75.64,75.68,69400.0,58.3112,58.3882,58.2035,58.2343,69400.0
2011-11-15 12:20:00,75.7,76.09,75.7,76.0,56800.0,58.2497,58.5498,58.2497,58.4805,56800.0
2011-11-15 12:30:00,76.03,76.49,76.03,76.25,80300.0,58.5036,58.8576,58.5036,58.6729,80300.0
2011-11-15 12:40:00,76.23,76.38,76.17,76.2,30200.0,58.6575,58.7729,58.6113,58.6344,30200.0
2011-11-15 12:50:00,76.2,76.45,76.14,76.42,54300.0,58.6344,58.8268,58.5883,58.8037,54300.0
2011-11-15 13:00:00,76.42,76.57,76.3,76.39,66600.0,58.8037,58.9191,58.7114,58.7806,66600.0
2011-11-15 13:10:00,76.37,76.47,76.25,76.29,50200.0,58.7652,58.8422,58.6729,58.7037,50200.0
2011-11-15 13:20:00,76.3,76.46,76.28,76.45,48500.0,58.7114,58.8345,58.696,58.8268,48500.0
2011-11-15 13:30:00,76.47,76.58,76.34,76.51,127900.0,58.8422,58.9268,58.7421,58.873,127900.0
2011-11-15 13:40:00,76.5,76.6,76.4,76.42,61400.0,58.8653,58.9422,58.7883,58.8037,61400.0
2011-11-15 13:50:00,76.43,76.55,76.34,76.41,57200.0,58.8114,58.9037,58.7421,58.796,57200.0
2011-11-15 14:00:00,76.39,76.58,76.37,76.56,57500.0,58.7806,58.9268,58.7652,58.9114,57500.0
2011-11-15 14:10:00,76.57,76.63,76.33,76.35,69800.0,58.9191,58.9653,58.7345,58.7498,69800.0
2011-11-15 14:20:00,76.36,76.4,76.16,76.22,101000.0,58.7575,58.7883,58.6036,58.6498,101000.0
2011-11-15 14:30:00,76.25,76.37,76.22,76.25,48500.0,58.6729,58.7652,58.6498,58.6729,48500.0
2011-11-15 14:40:00,76.3,76.35,76.18,76.27,53100.0,58.7114,58.7498,58.619,58.6883,53100.0
2011-11-15 14:50:00,76.25,76.45,76.24,76.34,69900.0,58.6729,58.8268,58.6652,58.7421,69900.0
2011-11-15 15:00:00,76.35,76.56,76.34,76.41,82800.0,58.7498,58.9114,58.7421,58.796,82800.0
2011-11-15 15:10:00,76.41,76.51,76.32,76.34,87200.0,58.796,58.873,58.7268,58.7421,87200.0
2011-11-15 15:20:00,76.34,76.59,76.34,76.53,74200.0,58.7421,58.9345,58.7421,58.8884,74200.0
2011-11-15 15:30:00,76.51,76.59,76.39,76.46,114100.0,58.873,58.9345,58.7806,58.8345,114100.0
2011-11-15 15:40:00,76.47,76.57,76.34,76.49,186800.0,58.8422,58.9191,58.7421,58.8576,186800.0
2011-11-15 15:50:00,76.5,76.52,76.27,76.33,344100.0,58.8653,58.8807,58.6883,58.7345,344100.0
2011-11-16 09:30:00,75.53,76.19,75.46,76.15,166500.0,58.1189,58.6267,58.065,58.5959,166500.0
2011-11-16 09:40:00,76.16,76.37,76.05,76.25,78100.0,58.6036,58.7652,58.519,58.6729,78100.0
2011-11-16 09:50:00,76.27,76.56,76.27,76.42,78200.0,58.6883,58.9114,58.6883,58.8037,78200.0
2011-11-16 10:00:00,76.48,76.6,76.26,76.44,148400.0,58.8499,58.9422,58.6806,58.8191,148400.0
2011-11-16 10:10:00,76.43,76.89,76.38,76.78,125400.0,58.8114,59.1654,58.7729,59.0807,125400.0
2011-11-16 10:20:00,76.81,76.98,76.64,76.76,153000.0,59.1038,59.2346,58.973,59.0653,153000.0
2011-11-16 10:30:00,76.76,76.88,76.56,76.87,88000.0,59.0653,59.1577,58.9114,59.15,88000.0
2011-11-16 10:40:00,76.9,77.42,76.84,77.39,161600.0,59.1731,59.5732,59.1269,59.5501,161600.0
2011-11-16 10:50:00,77.38,77.86,77.35,77.85,206600.0,59.5424,59.9118,59.5193,59.9041,206600.0
2011-11-16 11:00:00,77.83,78.4,77.83,78.35,390000.0,59.8887,60.3273,59.8887,60.2888,390000.0
2011-11-16 11:10:00,78.35,78.42,78.09,78.35,267600.0,60.2888,60.3427,60.0887,60.2888,267600.0
2011-11-16 11:20:00,78.34,78.52,78.25,78.29,260100.0,60.2811,60.4196,60.2119,60.2426,260100.0
2011-11-16 11:30:00,78.29,78.36,77.9,78.04,96200.0,60.2426,60.2965,59.9425,60.0503,96200.0
2011-11-16 11:40:00,78.02,78.02,77.63,77.76,78000.0,60.0349,60.0349,59.7348,59.8348,78000.0
2011-11-16 11:50:00,77.77,77.9,77.66,77.81,66900.0,59.8425,59.9425,59.7579,59.8733,66900.0
2011-11-16 12:00:00,77.8,77.89,77.72,77.78,54200.0,59.8656,59.9348,59.804,59.8502,54200.0
2011-11-16 12:10:00,77.8,77.81,77.65,77.73,76300.0,59.8656,59.8733,59.7502,59.8117,76300.0
2011-11-16 12:20:00,77.72,77.8,77.68,77.72,59700.0,59.804,59.8656,59.7733,59.804,59700.0
2011-11-16 12:30:00,77.71,77.91,77.65,77.89,87700.0,59.7963,59.9502,59.7502,59.9348,87700.0
2011-11-16 12:40:00,77.89,78.04,77.86,77.88,97700.0,59.9348,60.0503,59.9118,59.9271,97700.0
2011-11-16 12:50:00,77.89,77.93,77.69,77.75,72900.0,59.9348,59.9656,59.7809,59.8271,72900.0
2011-11-16 13:00:00,77.75,77.91,77.73,77.73,37700.0,59.8271,59.9502,59.8117,59.8117,37700.0
2011-11-16 13:10:00,77.72,77.8,77.62,77.75,36700.0,59.804,59.8656,59.7271,59.8271,36700.0
2011-11-16 13:20:00,77.75,77.87,77.71,77.81,61300.0,59.8271,59.9195,59.7963,59.8733,61300.0
2011-11-16 13:30:00,77.79,77.81,77.71,77.8,42400.0,59.8579,59.8733,59.7963,59.8656,42400.0
2011-11-16 13:40:00,77.8,78.13,77.79,78.13,82600.0,59.8656,60.1195,59.8579,60.1195,82600.0
2011-11-16 13:50:00,78.12,78.21,78.07,78.09,116800.0,60.1118,60.1811,60.0734,60.0887,116800.0
2011-11-16 14:00:00,78.08,78.17,77.96,77.99,72500.0,60.081,60.1503,59.9887,60.0118,72500.0
2011-11-16 14:10:00,77.99,78.04,77.78,77.8,68400.0,60.0118,60.0503,59.8502,59.8656,68400.0
2011-11-16 14:20:00,77.77,77.98,77.77,77.85,39900.0,59.8425,60.0041,59.8425,59.9041,39900.0
2011-11-16 14:30:00,77.86,77.96,77.75,77.93,51600.0,59.9118,59.9887,59.8271,59.9656,51600.0
2011-11-16 14:40:00,77.94,77.94,77.53,77.62,73700.0,59.9733,59.9733,59.6578,59.7271,73700.0
2011-11-16 14:50:00,77.63,77.64,77.36,77.5,83200.0,59.7348,59.7425,59.527,59.6347,83200.0
2011-11-16 15:00:00,77.49,77.51,77.28,77.51,76200.0,59.6271,59.6424,59.4655,59.6424,76200.0
2011-11-16 15:10:00,77.52,77.56,76.98,77.15,142900.0,59.6501,59.6809,59.2346,59.3654,142900.0
2011-11-16 15:20:00,77.13,77.18,76.79,76.84,133200.0,59.35,59.3885,59.0884,59.1269,133200.0
2011-11-16 15:30:00,76.79,76.81,76.36,76.7,275200.0,59.0884,59.1038,58.7575,59.0192,275200.0
2011-11-16 15:40:00,76.7,76.96,76.49,76.83,212000.0,59.0192,59.2192,58.8576,59.1192,212000.0
2011-11-16 15:50:00,76.82,76.82,76.33,76.44,337000.0,59.1115,59.1115,58.7345,58.8191,337000.0
2011-11-17 09:30:00,76.76,76.76,75.76,75.82,211500.0,59.0653,59.0653,58.2959,58.342,211500.0
2011-11-17 09:40:00,75.83,76.04,75.76,75.92,158600.0,58.3497,58.5113,58.2959,58.419,158600.0
2011-11-17 09:50:00,75.91,76.46,75.83,76.34,227200.0,58.4113,58.8345,58.3497,58.7421,227200.0
2011-11-17 10:00:00,76.27,76.71,76.01,76.71,190100.0,58.6883,59.0269,58.4882,59.0269,190100.0
2011-11-17 10:10:00,76.69,76.69,76.3,76.4,69100.0,59.0115,59.0115,58.7114,58.7883,69100.0
2011-11-17 10:20:00,76.41,76.74,76.25,76.71,72400.0,58.796,59.0499,58.6729,59.0269,72400.0
2011-11-17 10:30:00,76.74,76.95,76.35,76.76,77200.0,59.0499,59.2115,58.7498,59.0653,77200.0
2011-11-17 10:40:00,76.75,77.07,76.65,76.96,187900.0,59.0576,59.3039,58.9807,59.2192,187900.0
2011-11-17 10:50:00,76.98,77.09,76.76,76.79,109200.0,59.2346,59.3193,59.0653,59.0884,109200.0
2011-11-17 11:00:00,76.75,76.91,76.29,76.58,88600.0,59.0576,59.1808,58.7037,58.9268,88600.0
2011-11-17 11:10:00,76.59,76.84,76.48,76.81,94700.0,58.9345,59.1269,58.8499,59.1038,94700.0
2011-11-17 11:20:00,76.81,76.85,76.33,76.49,74200.0,59.1038,59.1346,58.7345,58.8576,74200.0
2011-11-17 11:30:00,76.47,76.69,76.41,76.5,46000.0,58.8422,59.0115,58.796,58.8653,46000.0
2011-11-17 11:40:00,76.47,76.7,76.25,76.26,51500.0,58.8422,59.0192,58.6729,58.6806,51500.0
2011-11-17 11:50:00,76.27,76.36,76.0,76.13,47000.0,58.6883,58.7575,58.4805,58.5806,47000.0
2011-11-17 12:00:00,76.13,76.19,75.75,75.8,53700.0,58.5806,58.6267,58.2882,58.3266,53700.0
2011-11-17 12:10:00,75.82,75.92,75.54,75.88,63700.0,58.342,58.419,58.1266,58.3882,63700.0
2011-11-17 12:20:00,75.9,75.93,75.73,75.76,25200.0,58.4036,58.4267,58.2728,58.2959,25200.0
2011-11-17 12:30:00,75.7,75.72,74.79,75.0,171400.0,58.2497,58.2651,57.5495,57.711,171400.0
2011-11-17 12:40:00,74.98,75.11,74.56,75.03,120300.0,57.6957,57.7957,57.3725,57.7341,120300.0
2011-11-17 12:50:00,75.04,75.32,74.96,75.18,87400.0,57.7418,57.9573,57.6803,57.8496,87400.0
2011-11-17 13:00:00,75.16,75.18,74.6,74.72,84800.0,57.8342,57.8496,57.4033,57.4956,84800.0
2011-11-17 13:10:00,74.74,75.3,74.66,75.19,43700.0,57.511,57.9419,57.4494,57.8572,43700.0
2011-11-17 13:20:00,75.18,75.3,74.91,75.08,43900.0,57.8496,57.9419,57.6418,57.7726,43900.0
2011-11-17 13:30:00,75.05,75.09,74.8,74.84,43500.0,57.7495,57.7803,57.5571,57.5879,43500.0
2011-11-17 13:40:00,74.86,75.0,74.64,74.76,53200.0,57.6033,57.711,57.434,57.5264,53200.0
2011-11-17 13:50:00,74.73,74.97,74.37,74.85,108000.0,57.5033,57.688,57.2263,57.5956,108000.0
2011-11-17 14:00:00,74.85,74.93,74.7,74.77,53000.0,57.5956,57.6572,57.4802,57.5341,53000.0
2011-11-17 14:10:00,74.76,74.83,74.54,74.58,51600.0,57.5264,57.5802,57.3571,57.3879,51600.0
2011-11-17 14:20:00,74.56,74.69,74.3,74.63,61800.0,57.3725,57.4725,57.1724,57.4263,61800.0
2011-11-17 14:30:00,74.62,74.72,74.41,74.41,73300.0,57.4186,57.4956,57.2571,57.2571,73300.0
2011-11-17 14:40:00,74.44,75.09,74.4,74.97,89400.0,57.2801,57.7803,57.2494,57.688,89400.0
2011-11-17 14:50:00,74.97,75.2,74.95,75.09,83100.0,57.688,57.8649,57.6726,57.7803,83100.0
2011-11-17 15:00:00,75.06,75.21,74.87,74.91,111500.0,57.7572,57.8726,57.611,57.6418,111500.0
2011-11-17 15:10:00,74.89,74.9,74.6,74.68,57700.0,57.6264,57.6341,57.4033,57.4648,57700.0
2011-11-17 15:20:00,74.69,75.01,74.54,74.72,109600.0,57.4725,57.7187,57.3571,57.4956,109600.0
2011-11-17 15:30:00,74.72,74.83,74.6,74.6,161000.0,57.4956,57.5802,57.4033,57.4033,161000.0
2011-11-17 15:40:00,74.62,75.05,74.53,74.93,220200.0,57.4186,57.7495,57.3494,57.6572,220200.0
2011-11-17 15:50:00,74.94,75.02,74.64,75.02,336200.0,57.6649,57.7264,57.434,57.7264,336200.0
2011-11-18 09:30:00,75.6,75.66,75.02,75.13,421800.0,58.1727,58.2189,57.7264,57.8111,421800.0
2011-11-18 09:40:00,75.04,75.31,74.75,74.86,116000.0,57.7418,57.9496,57.5187,57.6033,116000.0
2011-11-18 09:50:00,74.87,75.2,74.54,75.07,107100.0,57.611,57.8649,57.3571,57.7649,107100.0
2011-11-18 10:00:00,75.07,75.21,74.86,74.89,73200.0,57.7649,57.8726,57.6033,57.6264,73200.0
2011-11-18 10:10:00,74.89,75.14,74.68,74.75,67800.0,57.6264,57.8188,57.4648,57.5187,67800.0
2011-11-18 10:20:00,74.73,74.74,74.3,74.58,87200.0,57.5033,57.511,57.1724,57.3879,87200.0
2011-11-18 10:30:00,74.6,74.85,74.49,74.72,36300.0,57.4033,57.5956,57.3186,57.4956,36300.0
2011-11-18 10:40:00,74.74,75.0,74.74,75.0,43500.0,57.511,57.711,57.511,57.711,43500.0
2011-11-18 10:50:00,75.02,75.3,75.01,75.09,64000.0,57.7264,57.9419,57.7187,57.7803,64000.0
2011-11-18 11:00:00,75.02,75.1,74.84,74.85,60400.0,57.7264,57.788,57.5879,57.5956,60400.0
2011-11-18 11:10:00,74.85,75.06,74.76,74.82,29400.0,57.5956,57.7572,57.5264,57.5725,29400.0
2011-11-18 11:20:00,74.83,75.02,74.76,74.93,34000.0,57.5802,57.7264,57.5264,57.6572,34000.0
2011-11-18 11:30:00,74.94,75.01,74.57,74.72,39300.0,57.6649,57.7187,57.3802,57.4956,39300.0
2011-11-18 11:40:00,74.7,74.78,74.42,74.45,60100.0,57.4802,57.5418,57.2647,57.2878,60100.0
2011-11-18 11:50:00,74.43,74.5,74.3,74.36,89500.0,57.2724,57.3263,57.1724,57.2186,89500.0
2011-11-18 12:00:00,74.36,74.36,74.0,74.26,56300.0,57.2186,57.2186,56.9416,57.1416,56300.0
2011-11-18 12:10:00,74.22,74.28,74.1,74.13,56100.0,57.1109,57.157,57.0185,57.0416,56100.0
2011-11-18 12:20:00,74.12,74.31,74.02,74.26,59600.0,57.0339,57.1801,56.957,57.1416,59600.0
2011-11-18 12:30:00,74.27,74.44,74.26,74.31,55300.0,57.1493,57.2801,57.1416,57.1801,55300.0
2011-11-18 12:40:00,74.29,74.43,74.25,74.41,31200.0,57.1647,57.2724,57.1339,57.2571,31200.0
2011-11-18 12:50:00,74.42,74.42,74.27,74.33,28500.0,57.2647,57.2647,57.1493,57.1955,28500.0
2011-11-18 13:00:00,74.32,74.4,74.28,74.37,33100.0,57.1878,57.2494,57.157,57.2263,33100.0
2011-11-18 13:10:00,74.37,74.49,74.33,74.46,46900.0,57.2263,57.3186,57.1955,57.2955,46900.0
2011-11-18 13:20:00,74.46,74.57,74.42,74.49,46900.0,57.2955,57.3802,57.2647,57.3186,46900.0
2011-11-18 13:30:00,74.49,74.74,74.47,74.67,54700.0,57.3186,57.511,57.3032,57.4571,54700.0
2011-11-18 13:40:00,74.66,74.67,74.45,74.47,62700.0,57.4494,57.4571,57.2878,57.3032,62700.0
2011-11-18 13:50:00,74.46,74.48,74.26,74.27,109200.0,57.2955,57.3109,57.1416,57.1493,109200.0
2011-11-18 14:00:00,74.27,74.41,74.23,74.37,47000.0,57.1493,57.2571,57.1185,57.2263,47000.0
2011-11-18 14:10:00,74.36,74.75,74.34,74.56,59700.0,57.2186,57.5187,57.2032,57.3725,59700.0
2011-11-18 14:20:00,74.54,74.66,74.32,74.43,31500.0,57.3571,57.4494,57.1878,57.2724,31500.0
2011-11-18 14:30:00,74.45,74.74,74.45,74.65,53800.0,57.2878,57.511,57.2878,57.4417,53800.0
2011-11-18 14:40:00,74.66,74.73,74.57,74.57,62000.0,57.4494,57.5033,57.3802,57.3802,62000.0
2011-11-18 14:50:00,74.58,74.6,74.28,74.31,59400.0,57.3879,57.4033,57.157,57.1801,59400.0
2011-11-18 15:00:00,74.31,74.44,74.2,74.39,70700.0,57.1801,57.2801,57.0955,57.2417,70700.0
2011-11-18 15:10:00,74.38,74.43,74.21,74.4,75400.0,57.234,57.2724,57.1032,57.2494,75400.0
2011-11-18 15:20:00,74.38,74.43,74.24,74.29,53200.0,57.234,57.2724,57.1262,57.1647,53200.0
2011-11-18 15:30:00,74.28,74.45,74.2,74.31,129000.0,57.157,57.2878,57.0955,57.1801,129000.0
2011-11-18 15:40:00,74.31,74.43,74.12,74.36,144500.0,57.1801,57.2724,57.0339,57.2186,144500.0
2011-11-18 15:50:00,74.37,74.4,74.15,74.26,193000.0,57.2263,57.2494,57.057,57.1416,193000.0
2011-11-21 09:30:00,72.84,73.15,72.31,72.35,262900.0,56.049,56.2875,55.6411,55.6719,262900.0
2011-11-21 09:40:00,72.35,72.55,72.15,72.52,135700.0,55.6719,55.8258,55.518,55.8027,135700.0
2011-11-21 09:50:00,72.5,72.63,72.17,72.57,172900.0,55.7873,55.8874,55.5334,55.8412,172900.0
2011-11-21 10:00:00,72.57,72.63,72.16,72.31,113400.0,55.8412,55.8874,55.5257,55.6411,113400.0
2011-11-21 10:10:00,72.31,72.64,72.26,72.4,77800.0,55.6411,55.8951,55.6027,55.7104,77800.0
2011-11-21 10:20:00,72.41,72.69,72.29,72.4,66300.0,55.7181,55.9335,55.6258,55.7104,66300.0
2011-11-21 10:30:00,72.38,72.48,72.22,72.3,72100.0,55.695,55.772,55.5719,55.6334,72100.0
2011-11-21 10:40:00,72.31,72.35,72.12,72.15,156100.0,55.6411,55.6719,55.4949,55.518,156100.0
2011-11-21 10:50:00,72.14,72.2,71.96,72.01,156000.0,55.5103,55.5565,55.3718,55.4103,156000.0
2011-11-21 11:00:00,72.0,72.02,71.81,71.9,118000.0,55.4026,55.418,55.2564,55.3257,118000.0
2011-11-21 11:10:00,71.91,72.18,71.91,72.18,54300.0,55.3334,55.5411,55.3334,55.5411,54300.0
2011-11-21 11:20:00,72.19,72.31,72.03,72.06,50900.0,55.5488,55.6411,55.4257,55.4488,50900.0
2011-11-21 11:30:00,72.04,72.16,71.63,71.64,97900.0,55.4334,55.5257,55.1179,55.1256,97900.0
2011-11-21 11:40:00,71.62,71.89,71.52,71.78,95000.0,55.1102,55.318,55.0333,55.2333,95000.0
2011-11-21 11:50:00,71.78,72.01,71.75,72.0,54900.0,55.2333,55.4103,55.2102,55.4026,54900.0
2011-11-21 12:00:00,71.99,72.16,71.88,71.9,52900.0,55.3949,55.5257,55.3103,55.3257,52900.0
2011-11-21 12:10:00,71.91,72.16,71.91,72.0,34700.0,55.3334,55.5257,55.3334,55.4026,34700.0
2011-11-21 12:20:00,72.0,72.06,71.77,71.83,32000.0,55.4026,55.4488,55.2256,55.2718,32000.0
2011-11-21 12:30:00,71.81,72.1,71.76,72.06,48200.0,55.2564,55.4796,55.2179,55.4488,48200.0
2011-11-21 12:40:00,72.05,72.15,71.94,71.95,88400.0,55.4411,55.518,55.3564,55.3641,88400.0
2011-11-21 12:50:00,71.94,71.98,71.76,71.76,50900.0,55.3564,55.3872,55.2179,55.2179,50900.0
2011-11-21 13:00:00,71.79,72.09,71.77,72.02,80600.0,55.241,55.4719,55.2256,55.418,80600.0
2011-11-21 13:10:00,72.06,72.09,71.91,71.97,41700.0,55.4488,55.4719,55.3334,55.3795,41700.0
2011-11-21 13:20:00,71.98,72.02,71.78,71.78,63100.0,55.3872,55.418,55.2333,55.2333,63100.0
2011-11-21 13:30:00,71.79,71.92,71.74,71.86,48000.0,55.241,55.341,55.2025,55.2949,48000.0
2011-11-21 13:40:00,71.84,71.9,71.72,71.84,34800.0,55.2795,55.3257,55.1871,55.2795,34800.0
2011-11-21 13:50:00,71.83,71.91,71.65,71.67,34900.0,55.2718,55.3334,55.1333,55.1487,34900.0
2011-11-21 14:00:00,71.64,71.81,71.59,71.78,51900.0,55.1256,55.2564,55.0871,55.2333,51900.0
2011-11-21 14:10:00,71.79,72.42,71.78,72.16,99500.0,55.241,55.7258,55.2333,55.5257,99500.0
2011-11-21 14:20:00,72.14,72.28,72.0,72.08,55200.0,55.5103,55.6181,55.4026,55.4642,55200.0
2011-11-21 14:30:00,72.07,72.3,72.03,72.21,46000.0,55.4565,55.6334,55.4257,55.5642,46000.0
2011-11-21 14:40:00,72.21,72.55,72.19,72.44,77700.0,55.5642,55.8258,55.5488,55.7412,77700.0
2011-11-21 14:50:00,72.43,72.48,72.26,72.26,41100.0,55.7335,55.772,55.6027,55.6027,41100.0
2011-11-21 15:00:00,72.25,72.41,72.07,72.3,104100.0,55.595,55.7181,55.4565,55.6334,104100.0
2011-11-21 15:10:00,72.31,72.56,72.26,72.52,71400.0,55.6411,55.8335,55.6027,55.8027,71400.0
2011-11-21 15:20:00,72.51,73.0,72.48,72.92,134900.0,55.795,56.1721,55.772,56.1105,134900.0
2011-11-21 15:30:00,72.92,73.12,72.81,73.02,127400.0,56.1105,56.2644,56.0259,56.1875,127400.0
2011-11-21 15:40:00,73.03,73.14,72.8,73.04,188800.0,56.1952,56.2798,56.0182,56.2029,188800.0
2011-11-21 15:50:00,73.04,73.07,72.66,72.69,234200.0,56.2029,56.2259,55.9105,55.9335,234200.0
2011-11-22 09:30:00,72.07,72.36,71.75,72.3,150900.0,55.4565,55.6796,55.2102,55.6334,150900.0
2011-11-22 09:40:00,72.29,72.4,72.12,72.16,212000.0,55.6258,55.7104,55.4949,55.5257,212000.0
2011-11-22 09:50:00,72.2,72.23,72.08,72.17,57700.0,55.5565,55.5796,55.4642,55.5334,57700.0
2011-11-22 10:00:00,72.19,72.32,71.75,71.87,120700.0,55.5488,55.6488,55.2102,55.3026,120700.0
2011-11-22 10:10:00,71.86,71.91,71.63,71.79,89200.0,55.2949,55.3334,55.1179,55.241,89200.0
2011-11-22 10:20:00,71.79,71.97,71.65,71.87,78700.0,55.241,55.3795,55.1333,55.3026,78700.0
2011-11-22 10:30:00,71.9,71.92,71.57,71.74,93400.0,55.3257,55.341,55.0717,55.2025,93400.0
2011-11-22 10:40:00,71.75,71.77,71.4,71.46,99400.0,55.2102,55.2256,54.9409,54.9871,99400.0
2011-11-22 10:50:00,71.44,71.51,71.1,71.17,138200.0,54.9717,55.0256,54.7101,54.7639,138200.0
2011-11-22 11:00:00,71.14,71.2,70.9,70.94,237300.0,54.7409,54.787,54.5562,54.587,237300.0
2011-11-22 11:10:00,70.95,71.3,70.8,70.96,185100.0,54.5946,54.864,54.4792,54.6023,185100.0
2011-11-22 11:20:00,70.95,70.97,70.63,70.77,158500.0,54.5946,54.61,54.3484,54.4561,158500.0
2011-11-22 11:30:00,70.77,70.78,70.52,70.71,115600.0,54.4561,54.4638,54.2638,54.41,115600.0
2011-11-22 11:40:00,70.68,70.75,70.56,70.72,81000.0,54.3869,54.4408,54.2946,54.4177,81000.0
2011-11-22 11:50:00,70.72,70.85,70.64,70.78,86900.0,54.4177,54.5177,54.3561,54.4638,86900.0
2011-11-22 12:00:00,70.79,71.2,70.79,71.07,216300.0,54.4715,54.787,54.4715,54.687,216300.0
2011-11-22 12:10:00,71.08,71.1,70.84,70.86,108700.0,54.6947,54.7101,54.51,54.5254,108700.0
2011-11-22 12:20:00,70.9,70.98,70.69,70.74,78100.0,54.5562,54.6177,54.3946,54.4331,78100.0
2011-11-22 12:30:00,70.74,70.98,70.7,70.87,88600.0,54.4331,54.6177,54.4023,54.5331,88600.0
2011-11-22 12:40:00,70.87,70.95,70.81,70.85,91200.0,54.5331,54.5946,54.4869,54.5177,91200.0
2011-11-22 12:50:00,70.87,71.33,70.85,71.32,101100.0,54.5331,54.8871,54.5177,54.8794,101100.0
2011-11-22 13:00:00,71.33,71.37,71.1,71.25,164000.0,54.8871,54.9178,54.7101,54.8255,164000.0
2011-11-22 13:10:00,71.25,71.53,71.17,71.52,110000.0,54.8255,55.0409,54.7639,55.0333,110000.0
2011-11-22 13:20:00,71.54,71.63,71.39,71.42,121400.0,55.0486,55.1179,54.9332,54.9563,121400.0
2011-11-22 13:30:00,71.43,71.66,71.38,71.64,76300.0,54.964,55.141,54.9255,55.1256,76300.0
2011-11-22 13:40:00,71.62,71.68,71.38,71.51,67700.0,55.1102,55.1564,54.9255,55.0256,67700.0
2011-11-22 13:50:00,71.49,71.5,71.16,71.35,74700.0,55.0102,55.0179,54.7562,54.9024,74700.0
2011-11-22 14:00:00,71.35,71.43,71.25,71.28,69700.0,54.9024,54.964,54.8255,54.8486,69700.0
2011-11-22 14:10:00,71.29,71.4,71.28,71.33,74900.0,54.8563,54.9409,54.8486,54.8871,74900.0
2011-11-22 14:20:00,71.35,71.37,71.14,71.29,67900.0,54.9024,54.9178,54.7409,54.8563,67900.0
2011-11-22 14:30:00,71.29,71.31,71.04,71.12,91700.0,54.8563,54.8717,54.6639,54.7255,91700.0
2011-11-22 14:40:00,71.13,71.3,71.05,71.08,122400.0,54.7332,54.864,54.6716,54.6947,122400.0
2011-11-22 14:50:00,71.07,71.1,70.75,70.81,132600.0,54.687,54.7101,54.4408,54.4869,132600.0
2011-11-22 15:00:00,70.81,71.04,70.81,70.92,96800.0,54.4869,54.6639,54.4869,54.5716,96800.0
2011-11-22 15:10:00,70.92,71.17,70.85,71.09,115300.0,54.5716,54.7639,54.5177,54.7024,115300.0
2011-11-22 15:20:00,71.07,71.35,71.04,71.16,212200.0,54.687,54.9024,54.6639,54.7562,212200.0
2011-11-22 15:30:00,71.17,71.41,71.1,71.23,206400.0,54.7639,54.9486,54.7101,54.8101,206400.0
2011-11-22 15:40:00,71.23,71.75,71.21,71.65,451100.0,54.8101,55.2102,54.7947,55.1333,451100.0
2011-11-22 15:50:00,71.65,72.03,71.62,71.9,700900.0,55.1333,55.4257,55.1102,55.3257,700900.0
2011-11-23 09:30:00,75.55,75.98,74.5,74.8,1414600.0,58.1343,58.4651,57.3263,57.5571,1414600.0
2011-11-23 09:40:00,74.79,75.49,74.55,75.05,792100.0,57.5495,58.0881,57.3648,57.7495,792100.0
2011-11-23 09:50:00,75.1,75.25,74.5,75.0,746100.0,57.788,57.9034,57.3263,57.711,746100.0
2011-11-23 10:00:00,75.0,75.18,74.21,74.32,726300.0,57.711,57.8496,57.1032,57.1878,726300.0
2011-11-23 10:10:00,74.31,74.62,74.01,74.39,602500.0,57.1801,57.4186,56.9493,57.2417,602500.0
2011-11-23 10:20:00,74.36,74.5,74.1,74.34,358700.0,57.2186,57.3263,57.0185,57.2032,358700.0
2011-11-23 10:30:00,74.33,74.75,74.12,74.59,439600.0,57.1955,57.5187,57.0339,57.3956,439600.0
2011-11-23 10:40:00,74.58,74.75,74.31,74.55,261300.0,57.3879,57.5187,57.1801,57.3648,261300.0
2011-11-23 10:50:00,74.56,75.37,74.55,75.22,450200.0,57.3725,57.9958,57.3648,57.8803,450200.0
2011-11-23 11:00:00,75.21,75.41,74.4,74.61,403700.0,57.8726,58.0265,57.2494,57.4109,403700.0
2011-11-23 11:10:00,74.61,74.99,74.54,74.67,201500.0,57.4109,57.7034,57.3571,57.4571,201500.0
2011-11-23 11:20:00,74.7,74.71,74.3,74.3,182200.0,57.4802,57.4879,57.1724,57.1724,182200.0
2011-11-23 11:30:00,74.28,74.54,74.14,74.48,154400.0,57.157,57.3571,57.0493,57.3109,154400.0
2011-11-23 11:40:00,74.48,74.57,74.29,74.53,106300.0,57.3109,57.3802,57.1647,57.3494,106300.0
2011-11-23 11:50:00,74.53,74.65,74.36,74.38,86800.0,57.3494,57.4417,57.2186,57.234,86800.0
2011-11-23 12:00:00,74.39,74.54,74.33,74.46,87400.0,57.2417,57.3571,57.1955,57.2955,87400.0
2011-11-23 12:10:00,74.45,74.59,74.22,74.28,120500.0,57.2878,57.3956,57.1109,57.157,120500.0
2011-11-23 12:20:00,74.28,74.49,74.25,74.27,121800.0,57.157,57.3186,57.1339,57.1493,121800.0
2011-11-23 12:30:00,74.25,74.4,74.1,74.12,131300.0,57.1339,57.2494,57.0185,57.0339,131300.0
2011-11-23 12:40:00,74.11,74.39,74.1,74.27,97200.0,57.0262,57.2417,57.0185,57.1493,97200.0
2011-11-23 12:50:00,74.31,74.65,74.28,74.61,113500.0,57.1801,57.4417,57.157,57.4109,113500.0
2011-11-23 13:00:00,74.59,74.75,74.52,74.66,136300.0,57.3956,57.5187,57.3417,57.4494,136300.0
2011-11-23 13:10:00,74.67,74.7,74.36,74.48,62500.0,57.4571,57.4802,57.2186,57.3109,62500.0
2011-11-23 13:20:00,74.47,74.6,74.37,74.48,63000.0,57.3032,57.4033,57.2263,57.3109,63000.0
2011-11-23 13:30:00,74.48,74.52,74.2,74.22,77100.0,57.3109,57.3417,57.0955,57.1109,77100.0
2011-11-23 13:40:00,74.21,74.4,74.12,74.29,95400.0,57.1032,57.2494,57.0339,57.1647,95400.0
2011-11-23 13:50:00,74.3,74.46,74.13,74.2,76000.0,57.1724,57.2955,57.0416,57.0955,76000.0
2011-11-23 14:00:00,74.19,74.19,73.77,73.94,248700.0,57.0878,57.0878,56.7646,56.8954,248700.0
2011-11-23 14:10:00,73.96,74.0,73.6,73.73,149600.0,56.9108,56.9416,56.6338,56.7338,149600.0
2011-11-23 14:20:00,73.72,73.91,73.59,73.84,197200.0,56.7261,56.8723,56.6261,56.8184,197200.0
2011-11-23 14:30:00,73.84,74.12,73.77,74.08,234600.0,56.8184,57.0339,56.7646,57.0031,234600.0
2011-11-23 14:40:00,74.04,74.36,74.01,74.31,126300.0,56.9723,57.2186,56.9493,57.1801,126300.0
2011-11-23 14:50:00,74.32,74.4,74.13,74.22,103700.0,57.1878,57.2494,57.0416,57.1109,103700.0
2011-11-23 15:00:00,74.22,74.56,74.16,74.38,181000.0,57.1109,57.3725,57.0647,57.234,181000.0
2011-11-23 15:10:00,74.36,74.78,74.36,74.65,283800.0,57.2186,57.5418,57.2186,57.4417,283800.0
2011-11-23 15:20:00,74.65,75.03,74.64,74.9,314200.0,57.4417,57.7341,57.434,57.6341,314200.0
2011-11-23 15:30:00,74.92,75.07,74.74,75.04,280300.0,57.6495,57.7649,57.511,57.7418,280300.0
2011-11-23 15:40:00,75.03,75.36,74.95,75.22,382900.0,57.7341,57.9881,57.6726,57.8803,382900.0
2011-11-23 15:50:00,75.23,75.23,74.72,74.74,500100.0,57.888,57.888,57.4956,57.511,500100.0
2011-11-25 09:30:00,74.64,75.5,74.64,75.27,217300.0,57.434,58.0958,57.434,57.9188,217300.0
2011-11-25 09:40:00,75.24,75.49,74.8,74.83,136800.0,57.8957,58.0881,57.5571,57.5802,136800.0
2011-11-25 09:50:00,74.83,75.11,74.68,74.68,123700.0,57.5802,57.7957,57.4648,57.4648,123700.0
2011-11-25 10:00:00,74.68,75.19,74.6,75.12,125500.0,57.4648,57.8572,57.4033,57.8034,125500.0
2011-11-25 10:10:00,75.15,75.25,74.94,75.24,80400.0,57.8265,57.9034,57.6649,57.8957,80400.0
2011-11-25 10:20:00,75.24,75.32,74.89,74.99,92000.0,57.8957,57.9573,57.6264,57.7034,92000.0
2011-11-25 10:30:00,74.98,75.19,74.95,75.03,67700.0,57.6957,57.8572,57.6726,57.7341,67700.0
2011-11-25 10:40:00,75.03,75.19,74.98,75.02,91300.0,57.7341,57.8572,57.6957,57.7264,91300.0
2011-11-25 10:50:00,75.01,75.05,74.75,74.83,89200.0,57.7187,57.7495,57.5187,57.5802,89200.0
2011-11-25 11:00:00,74.85,74.96,74.75,74.77,97400.0,57.5956,57.6803,57.5187,57.5341,97400.0
2011-11-25 11:10:00,74.76,74.88,74.67,74.7,101400.0,57.5264,57.6187,57.4571,57.4802,101400.0
2011-11-25 11:20:00,74.71,74.77,74.35,74.39,109300.0,57.4879,57.5341,57.2109,57.2417,109300.0
2011-11-25 11:30:00,74.36,74.48,74.25,74.29,70000.0,57.2186,57.3109,57.1339,57.1647,70000.0
2011-11-25 11:40:00,74.3,74.33,74.0,74.13,127600.0,57.1724,57.1955,56.9416,57.0416,127600.0
2011-11-25 11:50:00,74.13,74.13,73.81,73.98,93700.0,57.0416,57.0416,56.7954,56.9262,93700.0
2011-11-25 12:00:00,73.97,74.03,73.7,73.75,58900.0,56.9185,56.9646,56.7107,56.7492,58900.0
2011-11-25 12:10:00,73.75,73.84,73.62,73.76,69700.0,56.7492,56.8184,56.6492,56.7569,69700.0
2011-11-25 12:20:00,73.78,74.11,73.69,74.09,60500.0,56.7723,57.0262,56.703,57.0108,60500.0
2011-11-25 12:30:00,74.11,74.18,73.86,73.92,74800.0,57.0262,57.0801,56.8338,56.88,74800.0
2011-11-25 12:40:00,73.94,73.95,73.71,73.92,67900.0,56.8954,56.9031,56.7184,56.88,67900.0
2011-11-25 12:50:00,73.93,74.19,73.62,73.65,155700.0,56.8877,57.0878,56.6492,56.6722,155700.0
2011-11-28 09:30:00,76.13,76.39,75.6,75.92,335300.0,58.5806,58.7806,58.1727,58.419,335300.0
2011-11-28 09:40:00,75.94,76.02,75.63,75.8,197300.0,58.4344,58.4959,58.1958,58.3266,197300.0
2011-11-28 09:50:00,75.81,76.2,75.8,76.12,239200.0,58.3343,58.6344,58.3266,58.5729,239200.0
2011-11-28 10:00:00,76.13,76.2,76.0,76.14,169100.0,58.5806,58.6344,58.4805,58.5883,169100.0
2011-11-28 10:10:00,76.16,76.21,76.06,76.15,183000.0,58.6036,58.6421,58.5267,58.5959,183000.0
2011-11-28 10:20:00,76.17,76.21,75.84,75.87,141300.0,58.6113,58.6421,58.3574,58.3805,141300.0
2011-11-28 10:30:00,75.89,76.03,75.62,75.64,128700.0,58.3959,58.5036,58.1881,58.2035,128700.0
2011-11-28 10:40:00,75.62,75.87,75.59,75.75,141700.0,58.1881,58.3805,58.165,58.2882,141700.0
2011-11-28 10:50:00,75.77,75.97,75.65,75.93,90700.0,58.3035,58.4574,58.2112,58.4267,90700.0
2011-11-28 11:00:00,75.92,76.11,75.92,76.11,136800.0,58.419,58.5652,58.419,58.5652,136800.0
2011-11-28 11:10:00,76.11,76.2,76.04,76.11,87400.0,58.5652,58.6344,58.5113,58.5652,87400.0
2011-11-28 11:20:00,76.1,76.2,76.01,76.12,81900.0,58.5575,58.6344,58.4882,58.5729,81900.0
2011-11-28 11:30:00,76.13,76.28,76.04,76.06,114800.0,58.5806,58.696,58.5113,58.5267,114800.0
2011-11-28 11:40:00,76.06,76.19,76.04,76.06,91700.0,58.5267,58.6267,58.5113,58.5267,91700.0
2011-11-28 11:50:00,76.05,76.18,76.03,76.12,54000.0,58.519,58.619,58.5036,58.5729,54000.0
2011-11-28 12:00:00,76.12,76.3,76.09,76.2,88700.0,58.5729,58.7114,58.5498,58.6344,88700.0
2011-11-28 12:10:00,76.23,76.39,76.22,76.27,100700.0,58.6575,58.7806,58.6498,58.6883,100700.0
2011-11-28 12:20:00,76.28,76.47,76.27,76.35,180600.0,58.696,58.8422,58.6883,58.7498,180600.0
2011-11-28 12:30:00,76.34,76.37,76.06,76.16,91300.0,58.7421,58.7652,58.5267,58.6036,91300.0
2011-11-28 12:40:00,76.14,76.19,76.08,76.16,51200.0,58.5883,58.6267,58.5421,58.6036,51200.0
2011-11-28 12:50:00,76.15,76.29,76.02,76.05,71100.0,58.5959,58.7037,58.4959,58.519,71100.0
2011-11-28 13:00:00,76.04,76.22,75.92,76.19,51100.0,58.5113,58.6498,58.419,58.6267,51100.0
2011-11-28 13:10:00,76.18,76.37,76.06,76.35,75000.0,58.619,58.7652,58.5267,58.7498,75000.0
2011-11-28 13:20:00,76.36,76.52,76.36,76.42,67300.0,58.7575,58.8807,58.7575,58.8037,67300.0
2011-11-28 13:30:00,76.43,76.55,76.43,76.44,60500.0,58.8114,58.9037,58.8114,58.8191,60500.0
2011-11-28 13:40:00,76.45,76.56,76.45,76.49,49300.0,58.8268,58.9114,58.8268,58.8576,49300.0
2011-11-28 13:50:00,76.5,76.55,76.2,76.2,59300.0,58.8653,58.9037,58.6344,58.6344,59300.0
2011-11-28 14:00:00,76.2,76.47,76.17,76.44,65600.0,58.6344,58.8422,58.6113,58.8191,65600.0
2011-11-28 14:10:00,76.43,76.5,76.38,76.45,67200.0,58.8114,58.8653,58.7729,58.8268,67200.0
2011-11-28 14:20:00,76.47,76.52,76.32,76.37,96600.0,58.8422,58.8807,58.7268,58.7652,96600.0
2011-11-28 14:30:00,76.37,76.43,76.19,76.24,85000.0,58.7652,58.8114,58.6267,58.6652,85000.0
2011-11-28 14:40:00,76.25,76.42,76.21,76.24,116400.0,58.6729,58.8037,58.6421,58.6652,116400.0
2011-11-28 14:50:00,76.25,76.26,75.97,76.12,130300.0,58.6729,58.6806,58.4574,58.5729,130300.0
2011-11-28 15:00:00,76.13,76.2,75.75,75.79,167400.0,58.5806,58.6344,58.2882,58.3189,167400.0
2011-11-28 15:10:00,75.8,75.91,75.62,75.9,130000.0,58.3266,58.4113,58.1881,58.4036,130000.0
2011-11-28 15:20:00,75.92,76.13,75.83,75.96,122100.0,58.419,58.5806,58.3497,58.4497,122100.0
2011-11-28 15:30:00,75.96,76.24,75.91,76.08,195600.0,58.4497,58.6652,58.4113,58.5421,195600.0
2011-11-28 15:40:00,76.08,76.1,75.85,75.9,310400.0,58.5421,58.5575,58.3651,58.4036,310400.0
2011-11-28 15:50:00,75.89,76.54,75.83,76.49,389300.0,58.3959,58.896,58.3497,58.8576,389300.0
2011-11-29 09:30:00,76.57,76.73,75.95,76.07,157000.0,58.9191,59.0422,58.4421,58.5344,157000.0
2011-11-29 09:40:00,76.07,76.28,76.0,76.1,132800.0,58.5344,58.696,58.4805,58.5575,132800.0
2011-11-29 09:50:00,76.12,76.5,76.11,76.48,138500.0,58.5729,58.8653,58.5652,58.8499,138500.0
2011-11-29 10:00:00,76.5,76.86,76.3,76.6,155400.0,58.8653,59.1423,58.7114,58.9422,155400.0
2011-11-29 10:10:00,76.59,77.15,76.59,76.93,154000.0,58.9345,59.3654,58.9345,59.1961,154000.0
2011-11-29 10:20:00,76.95,77.05,76.77,76.78,95400.0,59.2115,59.2885,59.073,59.0807,95400.0
2011-11-29 10:30:00,76.76,76.86,76.54,76.64,57900.0,59.0653,59.1423,58.896,58.973,57900.0
2011-11-29 10:40:00,76.67,76.91,76.61,76.63,86300.0,58.9961,59.1808,58.9499,58.9653,86300.0
2011-11-29 10:50:00,76.62,76.77,76.43,76.55,72800.0,58.9576,59.073,58.8114,58.9037,72800.0
2011-11-29 11:00:00,76.53,76.61,76.24,76.35,91000.0,58.8884,58.9499,58.6652,58.7498,91000.0
2011-11-29 11:10:00,76.34,76.65,76.33,76.6,58300.0,58.7421,58.9807,58.7345,58.9422,58300.0
2011-11-29 11:20:00,76.61,76.75,76.54,76.66,65800.0,58.9499,59.0576,58.896,58.9884,65800.0
2011-11-29 11:30:00,76.67,77.1,76.65,77.01,153100.0,58.9961,59.327,58.9807,59.2577,153100.0
2011-11-29 11:40:00,77.0,77.11,76.61,76.75,139400.0,59.25,59.3346,58.9499,59.0576,139400.0
2011-11-29 11:50:00,76.75,76.83,76.44,76.45,134900.0,59.0576,59.1192,58.8191,58.8268,134900.0
2011-11-29 12:00:00,76.45,76.75,76.35,76.74,217300.0,58.8268,59.0576,58.7498,59.0499,217300.0
2011-11-29 12:10:00,76.73,76.85,76.66,76.74,127400.0,59.0422,59.1346,58.9884,59.0499,127400.0
2011-11-29 12:20:00,76.73,76.77,76.59,76.7,60900.0,59.0422,59.073,58.9345,59.0192,60900.0
2011-11-29 12:30:00,76.7,76.7,76.38,76.4,82300.0,59.0192,59.0192,58.7729,58.7883,82300.0
2011-11-29 12:40:00,76.39,76.51,76.25,76.5,80700.0,58.7806,58.873,58.6729,58.8653,80700.0
2011-11-29 12:50:00,76.5,76.68,76.4,76.65,91700.0,58.8653,59.0038,58.7883,58.9807,91700.0
2011-11-29 13:00:00,76.65,76.65,76.25,76.26,71200.0,58.9807,58.9807,58.6729,58.6806,71200.0
2011-11-29 13:10:00,76.26,76.33,76.16,76.18,58600.0,58.6806,58.7345,58.6036,58.619,58600.0
2011-11-29 13:20:00,76.16,76.62,76.16,76.6,93700.0,58.6036,58.9576,58.6036,58.9422,93700.0
2011-11-29 13:30:00,76.52,76.54,76.16,76.26,69700.0,58.8807,58.896,58.6036,58.6806,69700.0
2011-11-29 13:40:00,76.27,76.28,76.0,76.02,47000.0,58.6883,58.696,58.4805,58.4959,47000.0
2011-11-29 13:50:00,76.03,76.1,75.78,75.93,50500.0,58.5036,58.5575,58.3112,58.4267,50500.0
2011-11-29 14:00:00,75.88,76.03,75.74,75.88,83500.0,58.3882,58.5036,58.2805,58.3882,83500.0
2011-11-29 14:10:00,75.87,75.99,75.78,75.99,65800.0,58.3805,58.4728,58.3112,58.4728,65800.0
2011-11-29 14:20:00,75.97,76.04,75.87,75.89,60600.0,58.4574,58.5113,58.3805,58.3959,60600.0
2011-11-29 14:30:00,75.88,76.17,75.85,76.02,87800.0,58.3882,58.6113,58.3651,58.4959,87800.0
2011-11-29 14:40:00,76.02,76.24,76.01,76.04,57300.0,58.4959,58.6652,58.4882,58.5113,57300.0
2011-11-29 14:50:00,76.03,76.07,75.87,75.88,109100.0,58.5036,58.5344,58.3805,58.3882,109100.0
2011-11-29 15:00:00,75.93,76.13,75.93,75.98,69300.0,58.4267,58.5806,58.4267,58.4651,69300.0
2011-11-29 15:10:00,75.98,76.38,75.96,76.32,138700.0,58.4651,58.7729,58.4497,58.7268,138700.0
2011-11-29 15:20:00,76.33,76.39,76.12,76.16,88300.0,58.7345,58.7806,58.5729,58.6036,88300.0
2011-11-29 15:30:00,76.16,76.47,76.12,76.15,110900.0,58.6036,58.8422,58.5729,58.5959,110900.0
2011-11-29 15:40:00,76.17,76.2,75.91,75.98,191700.0,58.6113,58.6344,58.4113,58.4651,191700.0
2011-11-29 15:50:00,75.98,76.04,75.83,75.85,324100.0,58.4651,58.5113,58.3497,58.3651,324100.0
2011-11-30 09:30:00,78.26,78.83,78.21,78.38,384300.0,60.2196,60.6582,60.1811,60.3119,384300.0
2011-11-30 09:40:00,78.37,79.14,78.37,79.03,254000.0,60.3042,60.8967,60.3042,60.8121,254000.0
2011-11-30 09:50:00,79.07,79.3,78.92,78.98,144300.0,60.8428,61.0198,60.7274,60.7736,144300.0
2011-11-30 10:00:00,78.99,79.15,78.63,78.66,170600.0,60.7813,60.9044,60.5043,60.5273,170600.0
2011-11-30 10:10:00,78.66,78.8,78.56,78.67,172800.0,60.5273,60.6351,60.4504,60.535,172800.0
2011-11-30 10:20:00,78.67,78.87,78.57,78.83,173100.0,60.535,60.6889,60.4581,60.6582,173100.0
2011-11-30 10:30:00,78.82,79.15,78.73,79.09,136800.0,60.6505,60.9044,60.5812,60.8582,136800.0
2011-11-30 10:40:00,79.09,79.23,78.93,79.0,131600.0,60.8582,60.9659,60.7351,60.789,131600.0
2011-11-30 10:50:00,79.0,79.21,78.96,79.19,107000.0,60.789,60.9506,60.7582,60.9352,107000.0
2011-11-30 11:00:00,79.17,79.17,78.93,78.99,84300.0,60.9198,60.9198,60.7351,60.7813,84300.0
2011-11-30 11:10:00,79.0,79.07,78.89,78.96,65700.0,60.789,60.8428,60.7043,60.7582,65700.0
2011-11-30 11:20:00,78.97,79.01,78.77,78.84,67800.0,60.7659,60.7967,60.612,60.6659,67800.0
2011-11-30 11:30:00,78.8,78.98,78.77,78.95,50200.0,60.6351,60.7736,60.612,60.7505,50200.0
2011-11-30 11:40:00,78.97,79.09,78.89,79.03,73100.0,60.7659,60.8582,60.7043,60.8121,73100.0
2011-11-30 11:50:00,79.03,79.06,78.72,78.82,103200.0,60.8121,60.8351,60.5735,60.6505,103200.0
2011-11-30 12:00:00,78.82,78.89,78.72,78.87,100000.0,60.6505,60.7043,60.5735,60.6889,100000.0
2011-11-30 12:10:00,78.87,78.95,78.78,78.91,69000.0,60.6889,60.7505,60.6197,60.7197,69000.0
2011-11-30 12:20:00,78.91,79.06,78.87,79.04,77200.0,60.7197,60.8351,60.6889,60.8197,77200.0
2011-11-30 12:30:00,79.06,79.2,79.04,79.15,70300.0,60.8351,60.9429,60.8197,60.9044,70300.0
2011-11-30 12:40:00,79.16,79.2,79.11,79.18,91600.0,60.9121,60.9429,60.8736,60.9275,91600.0
2011-11-30 12:50:00,79.19,79.21,78.95,78.98,80500.0,60.9352,60.9506,60.7505,60.7736,80500.0
2011-11-30 13:00:00,78.99,79.05,78.91,78.95,96600.0,60.7813,60.8274,60.7197,60.7505,96600.0
2011-11-30 13:10:00,78.95,78.98,78.78,78.93,118300.0,60.7505,60.7736,60.6197,60.7351,118300.0
2011-11-30 13:20:00,78.95,79.0,78.85,78.87,70600.0,60.7505,60.789,60.6735,60.6889,70600.0
2011-11-30 13:30:00,78.87,78.99,78.83,78.92,50900.0,60.6889,60.7813,60.6582,60.7274,50900.0
2011-11-30 13:40:00,78.91,78.97,78.87,78.89,67500.0,60.7197,60.7659,60.6889,60.7043,67500.0
2011-11-30 13:50:00,78.89,78.91,78.75,78.77,104900.0,60.7043,60.7197,60.5966,60.612,104900.0
2011-11-30 14:00:00,78.78,78.87,78.54,78.64,142900.0,60.6197,60.6889,60.435,60.512,142900.0
2011-11-30 14:10:00,78.65,78.76,78.61,78.69,89000.0,60.5196,60.6043,60.4889,60.5504,89000.0
2011-11-30 14:20:00,78.69,78.8,78.66,78.66,80600.0,60.5504,60.6351,60.5273,60.5273,80600.0
2011-11-30 14:30:00,78.67,78.87,78.67,78.8,90400.0,60.535,60.6889,60.535,60.6351,90400.0
2011-11-30 14:40:00,78.82,78.83,78.59,78.59,171800.0,60.6505,60.6582,60.4735,60.4735,171800.0
2011-11-30 14:50:00,78.59,78.81,78.58,78.79,134500.0,60.4735,60.6428,60.4658,60.6274,134500.0
2011-11-30 15:00:00,78.78,78.79,78.65,78.76,106500.0,60.6197,60.6274,60.5196,60.6043,106500.0
2011-11-30 15:10:00,78.76,78.84,78.75,78.81,113400.0,60.6043,60.6659,60.5966,60.6428,113400.0
2011-11-30 15:20:00,78.81,78.85,78.67,78.75,133100.0,60.6428,60.6735,60.535,60.5966,133100.0
2011-11-30 15:30:00,78.75,78.86,78.74,78.78,168400.0,60.5966,60.6812,60.5889,60.6197,168400.0
2011-11-30 15:40:00,78.77,79.0,78.76,78.95,468400.0,60.612,60.789,60.6043,60.7505,468400.0
2011-11-30 15:50:00,78.95,79.27,78.95,79.2,730000.0,60.7505,60.9967,60.7505,60.9429,730000.0
2011-12-01 09:30:00,78.65,78.74,78.36,78.61,158000.0,60.5196,60.5889,60.2965,60.4889,158000.0
2011-12-01 09:40:00,78.62,78.99,78.62,78.94,90800.0,60.4966,60.7813,60.4966,60.7428,90800.0
2011-12-01 09:50:00,78.97,79.2,78.95,79.12,103300.0,60.7659,60.9429,60.7505,60.8813,103300.0
2011-12-01 10:00:00,79.12,79.42,78.98,79.29,194500.0,60.8813,61.1121,60.7736,61.0121,194500.0
2011-12-01 10:10:00,79.29,79.31,79.09,79.09,104600.0,61.0121,61.0275,60.8582,60.8582,104600.0
2011-12-01 10:20:00,79.09,79.09,78.87,78.92,108000.0,60.8582,60.8582,60.6889,60.7274,108000.0
2011-12-01 10:30:00,78.92,78.98,78.7,78.78,86000.0,60.7274,60.7736,60.5581,60.6197,86000.0
2011-12-01 10:40:00,78.76,78.78,78.56,78.6,72300.0,60.6043,60.6197,60.4504,60.4812,72300.0
2011-12-01 10:50:00,78.62,78.74,78.48,78.53,59000.0,60.4966,60.5889,60.3888,60.4273,59000.0
2011-12-01 11:00:00,78.53,78.86,78.52,78.68,69100.0,60.4273,60.6812,60.4196,60.5427,69100.0
2011-12-01 11:10:00,78.66,78.66,78.0,78.07,137900.0,60.5273,60.5273,60.0195,60.0734,137900.0
2011-12-01 11:20:00,78.06,78.17,78.03,78.03,60800.0,60.0657,60.1503,60.0426,60.0426,60800.0
2011-12-01 11:30:00,78.03,78.37,77.92,78.35,70100.0,60.0426,60.3042,59.9579,60.2888,70100.0
2011-12-01 11:40:00,78.37,78.5,78.36,78.48,82100.0,60.3042,60.4042,60.2965,60.3888,82100.0
2011-12-01 11:50:00,78.46,78.64,78.45,78.51,71900.0,60.3734,60.512,60.3658,60.4119,71900.0
2011-12-01 12:00:00,78.52,78.56,78.37,78.4,59900.0,60.4196,60.4504,60.3042,60.3273,59900.0
2011-12-01 12:10:00,78.4,78.42,78.32,78.4,42800.0,60.3273,60.3427,60.2657,60.3273,42800.0
2011-12-01 12:20:00,78.41,78.52,78.34,78.46,32100.0,60.335,60.4196,60.2811,60.3734,32100.0
2011-12-01 12:30:00,78.46,78.58,78.37,78.38,56100.0,60.3734,60.4658,60.3042,60.3119,56100.0
2011-12-01 12:40:00,78.38,78.45,78.29,78.37,44800.0,60.3119,60.3658,60.2426,60.3042,44800.0
2011-12-01 12:50:00,78.36,78.41,78.19,78.2,50700.0,60.2965,60.335,60.1657,60.1734,50700.0
2011-12-01 13:00:00,78.2,78.36,78.2,78.31,32400.0,60.1734,60.2965,60.1734,60.258,32400.0
2011-12-01 13:10:00,78.32,78.53,78.3,78.53,34100.0,60.2657,60.4273,60.2503,60.4273,34100.0
2011-12-01 13:20:00,78.55,78.66,78.49,78.49,46500.0,60.4427,60.5273,60.3965,60.3965,46500.0
2011-12-01 13:30:00,78.49,78.62,78.46,78.61,41800.0,60.3965,60.4966,60.3734,60.4889,41800.0
2011-12-01 13:40:00,78.63,78.78,78.59,78.77,83800.0,60.5043,60.6197,60.4735,60.612,83800.0
2011-12-01 13:50:00,78.79,79.05,78.76,79.05,78900.0,60.6274,60.8274,60.6043,60.8274,78900.0
2011-12-01 14:00:00,79.03,79.08,78.89,78.92,48300.0,60.8121,60.8505,60.7043,60.7274,48300.0
2011-12-01 14:10:00,78.93,79.0,78.85,78.87,50000.0,60.7351,60.789,60.6735,60.6889,50000.0
2011-12-01 14:20:00,78.88,79.02,78.88,78.96,30700.0,60.6966,60.8044,60.6966,60.7582,30700.0
2011-12-01 14:30:00,78.96,78.98,78.86,78.93,39000.0,60.7582,60.7736,60.6812,60.7351,39000.0
2011-12-01 14:40:00,78.93,79.02,78.75,78.95,71200.0,60.7351,60.8044,60.5966,60.7505,71200.0
2011-12-01 14:50:00,78.96,79.01,78.83,78.88,54500.0,60.7582,60.7967,60.6582,60.6966,54500.0
2011-12-01 15:00:00,78.88,79.0,78.74,78.76,63100.0,60.6966,60.789,60.5889,60.6043,63100.0
2011-12-01 15:10:00,78.78,79.01,78.78,78.96,56200.0,60.6197,60.7967,60.6197,60.7582,56200.0
2011-12-01 15:20:00,78.96,79.1,78.88,79.09,94700.0,60.7582,60.8659,60.6966,60.8582,94700.0
2011-12-01 15:30:00,79.09,79.1,78.84,78.87,140900.0,60.8582,60.8659,60.6659,60.6889,140900.0
2011-12-01 15:40:00,78.88,78.93,78.68,78.77,128300.0,60.6966,60.7351,60.5427,60.612,128300.0
2011-12-01 15:50:00,78.77,78.82,78.59,78.77,180400.0,60.612,60.6505,60.4735,60.612,180400.0
2011-12-02 09:30:00,79.62,79.7,79.15,79.52,154200.0,61.266,61.3276,60.9044,61.1891,154200.0
2011-12-02 09:40:00,79.54,79.61,79.21,79.42,104400.0,61.2045,61.2584,60.9506,61.1121,104400.0
2011-12-02 09:50:00,79.4,79.53,79.2,79.53,68800.0,61.0968,61.1968,60.9429,61.1968,68800.0
2011-12-02 10:00:00,79.51,79.65,79.43,79.46,83800.0,61.1814,61.2891,61.1198,61.1429,83800.0
2011-12-02 10:10:00,79.45,79.54,79.3,79.44,122600.0,61.1352,61.2045,61.0198,61.1275,122600.0
2011-12-02 10:20:00,79.45,79.63,79.33,79.59,109500.0,61.1352,61.2737,61.0429,61.243,109500.0
2011-12-02 10:30:00,79.6,79.63,79.18,79.22,79500.0,61.2507,61.2737,60.9275,60.9583,79500.0
2011-12-02 10:40:00,79.22,79.24,78.76,78.8,189800.0,60.9583,60.9736,60.6043,60.6351,189800.0
2011-12-02 10:50:00,78.79,79.09,78.77,78.98,64000.0,60.6274,60.8582,60.612,60.7736,64000.0
2011-12-02 11:00:00,78.98,79.11,78.55,78.55,84500.0,60.7736,60.8736,60.4427,60.4427,84500.0
2011-12-02 11:10:00,78.56,78.67,78.38,78.44,141400.0,60.4504,60.535,60.3119,60.3581,141400.0
2011-12-02 11:20:00,78.42,78.48,78.14,78.43,109000.0,60.3427,60.3888,60.1272,60.3504,109000.0
2011-12-02 11:30:00,78.44,78.66,78.3,78.37,108600.0,60.3581,60.5273,60.2503,60.3042,108600.0
2011-12-02 11:40:00,78.36,78.46,77.96,77.96,128200.0,60.2965,60.3734,59.9887,59.9887,128200.0
2011-12-02 11:50:00,77.96,78.07,77.9,77.96,155400.0,59.9887,60.0734,59.9425,59.9887,155400.0
2011-12-02 12:00:00,77.95,77.99,77.66,77.75,197000.0,59.981,60.0118,59.7579,59.8271,197000.0
2011-12-02 12:10:00,77.75,77.94,77.74,77.85,91800.0,59.8271,59.9733,59.8194,59.9041,91800.0
2011-12-02 12:20:00,77.85,77.9,77.65,77.67,117100.0,59.9041,59.9425,59.7502,59.7656,117100.0
2011-12-02 12:30:00,77.69,77.75,77.63,77.69,86900.0,59.7809,59.8271,59.7348,59.7809,86900.0
2011-12-02 12:40:00,77.72,77.72,77.45,77.61,111200.0,59.804,59.804,59.5963,59.7194,111200.0
2011-12-02 12:50:00,77.6,77.67,77.55,77.6,63900.0,59.7117,59.7656,59.6732,59.7117,63900.0
2011-12-02 13:00:00,77.59,77.65,77.41,77.41,74000.0,59.704,59.7502,59.5655,59.5655,74000.0
2011-12-02 13:10:00,77.44,77.44,77.05,77.07,189300.0,59.5886,59.5886,59.2885,59.3039,189300.0
2011-12-02 13:20:00,77.07,77.3,77.06,77.07,85500.0,59.3039,59.4809,59.2962,59.3039,85500.0
2011-12-02 13:30:00,77.07,77.09,76.91,76.92,129400.0,59.3039,59.3193,59.1808,59.1884,129400.0
2011-12-02 13:40:00,76.91,77.15,76.84,77.11,126400.0,59.1808,59.3654,59.1269,59.3346,126400.0
2011-12-02 13:50:00,77.1,77.27,77.03,77.23,72700.0,59.327,59.4578,59.2731,59.427,72700.0
2011-12-02 14:00:00,77.24,77.32,77.0,77.32,121600.0,59.4347,59.4962,59.25,59.4962,121600.0
2011-12-02 14:10:00,77.31,77.53,77.29,77.5,83300.0,59.4885,59.6578,59.4732,59.6347,83300.0
2011-12-02 14:20:00,77.5,77.69,77.44,77.62,67200.0,59.6347,59.7809,59.5886,59.7271,67200.0
2011-12-02 14:30:00,77.61,77.64,77.42,77.58,99500.0,59.7194,59.7425,59.5732,59.6963,99500.0
2011-12-02 14:40:00,77.59,77.78,77.57,77.71,141000.0,59.704,59.8502,59.6886,59.7963,141000.0
2011-12-02 14:50:00,77.72,77.76,77.46,77.49,95100.0,59.804,59.8348,59.604,59.6271,95100.0
2011-12-02 15:00:00,77.47,77.63,77.47,77.5,97700.0,59.6117,59.7348,59.6117,59.6347,97700.0
2011-12-02 15:10:00,77.5,77.75,77.49,77.52,96700.0,59.6347,59.8271,59.6271,59.6501,96700.0
2011-12-02 15:20:00,77.52,77.77,77.49,77.72,123000.0,59.6501,59.8425,59.6271,59.804,123000.0
2011-12-02 15:30:00,77.72,77.83,77.61,77.76,141400.0,59.804,59.8887,59.7194,59.8348,141400.0
2011-12-02 15:40:00,77.77,77.81,77.52,77.6,228200.0,59.8425,59.8733,59.6501,59.7117,228200.0
2011-12-02 15:50:00,77.61,77.83,77.54,77.64,336900.0,59.7194,59.8887,59.6655,59.7425,336900.0
2011-12-05 09:30:00,78.97,78.97,78.04,78.27,168000.0,60.7659,60.7659,60.0503,60.2272,168000.0
2011-12-05 09:40:00,78.27,78.27,77.71,77.71,150900.0,60.2272,60.2272,59.7963,59.7963,150900.0
2011-12-05 09:50:00,77.76,78.43,77.7,78.41,179100.0,59.8348,60.3504,59.7886,60.335,179100.0
2011-12-05 10:00:00,78.4,78.46,78.01,78.13,287500.0,60.3273,60.3734,60.0272,60.1195,287500.0
2011-12-05 10:10:00,78.15,78.5,78.15,78.45,91000.0,60.1349,60.4042,60.1349,60.3658,91000.0
2011-12-05 10:20:00,78.44,78.68,78.34,78.59,75900.0,60.3581,60.5427,60.2811,60.4735,75900.0
2011-12-05 10:30:00,78.57,78.8,78.57,78.64,83000.0,60.4581,60.6351,60.4581,60.512,83000.0
2011-12-05 10:40:00,78.63,78.73,78.58,78.72,117500.0,60.5043,60.5812,60.4658,60.5735,117500.0
2011-12-05 10:50:00,78.72,78.75,78.63,78.7,45000.0,60.5735,60.5966,60.5043,60.5581,45000.0
2011-12-05 11:00:00,78.7,78.77,78.68,78.74,37700.0,60.5581,60.612,60.5427,60.5889,37700.0
2011-12-05 11:10:00,78.73,78.86,78.65,78.75,55200.0,60.5812,60.6812,60.5196,60.5966,55200.0
2011-12-05 11:20:00,78.74,78.75,78.55,78.7,43700.0,60.5889,60.5966,60.4427,60.5581,43700.0
2011-12-05 11:30:00,78.71,78.75,78.58,78.64,50300.0,60.5658,60.5966,60.4658,60.512,50300.0
2011-12-05 11:40:00,78.64,78.69,78.52,78.6,61400.0,60.512,60.5504,60.4196,60.4812,61400.0
2011-12-05 11:50:00,78.6,78.61,78.49,78.52,82400.0,60.4812,60.4889,60.3965,60.4196,82400.0
2011-12-05 12:00:00,78.51,78.65,78.42,78.62,54200.0,60.4119,60.5196,60.3427,60.4966,54200.0
2011-12-05 12:10:00,78.62,78.64,78.52,78.53,55900.0,60.4966,60.512,60.4196,60.4273,55900.0
2011-12-05 12:20:00,78.53,78.58,78.46,78.49,30000.0,60.4273,60.4658,60.3734,60.3965,30000.0
2011-12-05 12:30:00,78.51,78.64,78.5,78.54,25900.0,60.4119,60.512,60.4042,60.435,25900.0
2011-12-05 12:40:00,78.53,78.73,78.51,78.73,37500.0,60.4273,60.5812,60.4119,60.5812,37500.0
2011-12-05 12:50:00,78.73,78.8,78.65,78.65,56400.0,60.5812,60.6351,60.5196,60.5196,56400.0
2011-12-05 13:00:00,78.65,78.7,78.57,78.66,50500.0,60.5196,60.5581,60.4581,60.5273,50500.0
2011-12-05 13:10:00,78.65,78.71,78.59,78.61,25600.0,60.5196,60.5658,60.4735,60.4889,25600.0
2011-12-05 13:20:00,78.6,78.73,78.58,78.72,39700.0,60.4812,60.5812,60.4658,60.5735,39700.0
2011-12-05 13:30:00,78.71,78.75,78.67,78.68,56600.0,60.5658,60.5966,60.535,60.5427,56600.0
2011-12-05 13:40:00,78.68,78.71,77.94,77.95,117900.0,60.5427,60.5658,59.9733,59.981,117900.0
2011-12-05 13:50:00,77.97,78.23,77.95,78.09,72000.0,59.9964,60.1965,59.981,60.0887,72000.0
2011-12-05 14:00:00,78.09,78.12,77.7,77.79,92900.0,60.0887,60.1118,59.7886,59.8579,92900.0
2011-12-05 14:10:00,77.79,78.08,77.77,78.08,74400.0,59.8579,60.081,59.8425,60.081,74400.0
2011-12-05 14:20:00,78.09,78.14,77.92,78.07,61700.0,60.0887,60.1272,59.9579,60.0734,61700.0
2011-12-05 14:30:00,78.08,78.19,77.91,78.15,62000.0,60.081,60.1657,59.9502,60.1349,62000.0
2011-12-05 14:40:00,78.15,78.15,77.9,78.1,42100.0,60.1349,60.1349,59.9425,60.0964,42100.0
2011-12-05 14:50:00,78.12,78.23,77.99,78.2,54700.0,60.1118,60.1965,60.0118,60.1734,54700.0
2011-12-05 15:00:00,78.2,78.25,77.7,77.84,143100.0,60.1734,60.2119,59.7886,59.8964,143100.0
2011-12-05 15:10:00,77.83,77.91,77.51,77.64,100000.0,59.8887,59.9502,59.6424,59.7425,100000.0
2011-12-05 15:20:00,77.63,77.75,77.51,77.53,105500.0,59.7348,59.8271,59.6424,59.6578,105500.0
2011-12-05 15:30:00,77.55,77.85,77.51,77.71,137900.0,59.6732,59.9041,59.6424,59.7963,137900.0
2011-12-05 15:40:00,77.71,77.99,77.59,77.88,151700.0,59.7963,60.0118,59.704,59.9271,151700.0
2011-12-05 15:50:00,77.89,78.16,77.81,78.14,213400.0,59.9348,60.1426,59.8733,60.1272,213400.0
2011-12-06 09:30:00,78.23,78.25,77.43,77.44,148100.0,60.1965,60.2119,59.5809,59.5886,148100.0
2011-12-06 09:40:00,77.44,77.5,77.25,77.34,105100.0,59.5886,59.6347,59.4424,59.5116,105100.0
2011-12-06 09:50:00,77.34,77.89,77.33,77.81,105200.0,59.5116,59.9348,59.5039,59.8733,105200.0
2011-12-06 10:00:00,77.79,78.04,77.79,77.96,86800.0,59.8579,60.0503,59.8579,59.9887,86800.0
2011-12-06 10:10:00,77.97,78.07,77.78,77.96,90400.0,59.9964,60.0734,59.8502,59.9887,90400.0
2011-12-06 10:20:00,77.94,78.24,77.89,78.16,93800.0,59.9733,60.2042,59.9348,60.1426,93800.0
2011-12-06 10:30:00,78.19,78.29,78.01,78.2,98500.0,60.1657,60.2426,60.0272,60.1734,98500.0
2011-12-06 10:40:00,78.18,78.2,77.95,78.06,64700.0,60.158,60.1734,59.981,60.0657,64700.0
2011-12-06 10:50:00,78.06,78.17,77.81,77.84,103200.0,60.0657,60.1503,59.8733,59.8964,103200.0
2011-12-06 11:00:00,77.86,78.02,77.76,77.76,66100.0,59.9118,60.0349,59.8348,59.8348,66100.0
2011-12-06 11:10:00,77.76,77.93,77.73,77.79,72600.0,59.8348,59.9656,59.8117,59.8579,72600.0
2011-12-06 11:20:00,77.77,77.98,77.74,77.79,72000.0,59.8425,60.0041,59.8194,59.8579,72000.0
2011-12-06 11:30:00,77.79,77.89,77.67,77.78,73700.0,59.8579,59.9348,59.7656,59.8502,73700.0
2011-12-06 11:40:00,77.77,77.82,77.54,77.58,84800.0,59.8425,59.881,59.6655,59.6963,84800.0
2011-12-06 11:50:00,77.55,77.93,77.55,77.85,39000.0,59.6732,59.9656,59.6732,59.9041,39000.0
2011-12-06 12:00:00,77.86,77.91,77.75,77.86,33700.0,59.9118,59.9502,59.8271,59.9118,33700.0
2011-12-06 12:10:00,77.88,77.97,77.84,77.89,29300.0,59.9271,59.9964,59.8964,59.9348,29300.0
2011-12-06 12:20:00,77.9,77.96,77.8,77.89,31800.0,59.9425,59.9887,59.8656,59.9348,31800.0
2011-12-06 12:30:00,77.91,78.02,77.78,77.99,72600.0,59.9502,60.0349,59.8502,60.0118,72600.0
2011-12-06 12:40:00,77.98,78.0,77.88,77.92,28600.0,60.0041,60.0195,59.9271,59.9579,28600.0
2011-12-06 12:50:00,77.91,78.01,77.9,77.94,32800.0,59.9502,60.0272,59.9425,59.9733,32800.0
2011-12-06 13:00:00,77.92,78.0,77.9,77.97,24900.0,59.9579,60.0195,59.9425,59.9964,24900.0
2011-12-06 13:10:00,77.99,78.15,77.92,78.11,50600.0,60.0118,60.1349,59.9579,60.1041,50600.0
2011-12-06 13:20:00,78.12,78.28,78.08,78.18,50800.0,60.1118,60.2349,60.081,60.158,50800.0
2011-12-06 13:30:00,78.18,78.21,78.12,78.2,27000.0,60.158,60.1811,60.1118,60.1734,27000.0
2011-12-06 13:40:00,78.19,78.21,78.09,78.17,48000.0,60.1657,60.1811,60.0887,60.1503,48000.0
2011-12-06 13:50:00,78.16,78.36,78.13,78.2,105500.0,60.1426,60.2965,60.1195,60.1734,105500.0
2011-12-06 14:00:00,78.22,78.37,78.12,78.37,103000.0,60.1888,60.3042,60.1118,60.3042,103000.0
2011-12-06 14:10:00,78.39,78.51,78.29,78.45,123700.0,60.3196,60.4119,60.2426,60.3658,123700.0
2011-12-06 14:20:00,78.46,78.49,78.34,78.45,69900.0,60.3734,60.3965,60.2811,60.3658,69900.0
2011-12-06 14:30:00,78.45,78.66,78.39,78.63,110000.0,60.3658,60.5273,60.3196,60.5043,110000.0
2011-12-06 14:40:00,78.64,78.86,78.64,78.77,134500.0,60.512,60.6812,60.512,60.612,134500.0
2011-12-06 14:50:00,78.75,79.03,78.71,78.96,140200.0,60.5966,60.8121,60.5658,60.7582,140200.0
2011-12-06 15:00:00,78.96,79.0,78.75,78.76,80300.0,60.7582,60.789,60.5966,60.6043,80300.0
2011-12-06 15:10:00,78.74,78.97,78.71,78.76,70100.0,60.5889,60.7659,60.5658,60.6043,70100.0
2011-12-06 15:20:00,78.77,78.83,78.5,78.5,93900.0,60.612,60.6582,60.4042,60.4042,93900.0
2011-12-06 15:30:00,78.51,78.79,78.51,78.72,114900.0,60.4119,60.6274,60.4119,60.5735,114900.0
2011-12-06 15:40:00,78.72,78.77,78.42,78.45,123300.0,60.5735,60.612,60.3427,60.3658,123300.0
2011-12-06 15:50:00,78.45,78.49,78.34,78.34,291900.0,60.3658,60.3965,60.2811,60.2811,291900.0
2011-12-07 09:30:00,77.69,77.98,77.17,77.2,394400.0,59.7809,60.0041,59.3808,59.4039,394400.0
2011-12-07 09:40:00,77.16,77.44,77.03,77.39,172200.0,59.3731,59.5886,59.2731,59.5501,172200.0
2011-12-07 09:50:00,77.43,77.76,77.38,77.62,136300.0,59.5809,59.8348,59.5424,59.7271,136300.0
2011-12-07 10:00:00,77.59,77.82,77.53,77.58,81100.0,59.704,59.881,59.6578,59.6963,81100.0
2011-12-07 10:10:00,77.58,78.05,77.58,78.04,157500.0,59.6963,60.058,59.6963,60.0503,157500.0
2011-12-07 10:20:00,78.04,78.13,77.64,77.64,164300.0,60.0503,60.1195,59.7425,59.7425,164300.0
2011-12-07 10:30:00,77.62,77.73,77.5,77.7,59000.0,59.7271,59.8117,59.6347,59.7886,59000.0
2011-12-07 10:40:00,77.7,78.0,77.58,77.9,63000.0,59.7886,60.0195,59.6963,59.9425,63000.0
2011-12-07 10:50:00,77.9,77.93,77.59,77.81,66000.0,59.9425,59.9656,59.704,59.8733,66000.0
2011-12-07 11:00:00,77.82,77.91,77.71,77.87,55400.0,59.881,59.9502,59.7963,59.9195,55400.0
2011-12-07 11:10:00,77.88,78.19,77.87,78.12,81800.0,59.9271,60.1657,59.9195,60.1118,81800.0
2011-12-07 11:20:00,78.14,78.37,78.05,78.28,83400.0,60.1272,60.3042,60.058,60.2349,83400.0
2011-12-07 11:30:00,78.3,78.48,78.19,78.39,82600.0,60.2503,60.3888,60.1657,60.3196,82600.0
2011-12-07 11:40:00,78.38,78.42,78.2,78.26,41800.0,60.3119,60.3427,60.1734,60.2196,41800.0
2011-12-07 11:50:00,78.25,78.3,78.14,78.26,82500.0,60.2119,60.2503,60.1272,60.2196,82500.0
2011-12-07 12:00:00,78.26,78.33,78.19,78.27,46600.0,60.2196,60.2734,60.1657,60.2272,46600.0
2011-12-07 12:10:00,78.27,78.37,78.18,78.31,61100.0,60.2272,60.3042,60.158,60.258,61100.0
2011-12-07 12:20:00,78.3,78.71,78.3,78.67,54400.0,60.2503,60.5658,60.2503,60.535,54400.0
2011-12-07 12:30:00,78.64,78.75,78.62,78.66,62000.0,60.512,60.5966,60.4966,60.5273,62000.0
2011-12-07 12:40:00,78.67,78.74,78.57,78.61,63700.0,60.535,60.5889,60.4581,60.4889,63700.0
2011-12-07 12:50:00,78.6,78.74,78.53,78.57,66400.0,60.4812,60.5889,60.4273,60.4581,66400.0
2011-12-07 13:00:00,78.57,78.58,78.38,78.4,39700.0,60.4581,60.4658,60.3119,60.3273,39700.0
2011-12-07 13:10:00,78.35,78.47,78.29,78.47,79300.0,60.2888,60.3811,60.2426,60.3811,79300.0
2011-12-07 13:20:00,78.48,78.66,78.44,78.55,50300.0,60.3888,60.5273,60.3581,60.4427,50300.0
2011-12-07 13:30:00,78.53,78.57,78.35,78.36,79600.0,60.4273,60.4581,60.2888,60.2965,79600.0
2011-12-07 13:40:00,78.35,78.37,78.14,78.2,43700.0,60.2888,60.3042,60.1272,60.1734,43700.0
2011-12-07 13:50:00,78.2,78.28,78.18,78.28,49500.0,60.1734,60.2349,60.158,60.2349,49500.0
2011-12-07 14:00:00,78.26,78.3,77.92,77.95,95800.0,60.2196,60.2503,59.9579,59.981,95800.0
2011-12-07 14:10:00,77.95,78.07,77.94,78.02,107200.0,59.981,60.0734,59.9733,60.0349,107200.0
2011-12-07 14:20:00,78.01,78.23,77.99,78.16,78700.0,60.0272,60.1965,60.0118,60.1426,78700.0
2011-12-07 14:30:00,78.17,78.17,77.98,78.15,83300.0,60.1503,60.1503,60.0041,60.1349,83300.0
2011-12-07 14:40:00,78.15,78.25,77.95,78.01,139600.0,60.1349,60.2119,59.981,60.0272,139600.0
2011-12-07 14:50:00,77.99,78.1,77.93,78.04,83500.0,60.0118,60.0964,59.9656,60.0503,83500.0
2011-12-07 15:00:00,78.04,78.2,78.02,78.1,60500.0,60.0503,60.1734,60.0349,60.0964,60500.0
2011-12-07 15:10:00,78.1,78.37,77.98,78.26,140700.0,60.0964,60.3042,60.0041,60.2196,140700.0
2011-12-07 15:20:00,78.26,78.41,78.23,78.34,67600.0,60.2196,60.335,60.1965,60.2811,67600.0
2011-12-07 15:30:00,78.36,78.87,78.34,78.87,250300.0,60.2965,60.6889,60.2811,60.6889,250300.0
2011-12-07 15:40:00,78.87,79.25,78.82,79.01,333100.0,60.6889,60.9813,60.6505,60.7967,333100.0
2011-12-07 15:50:00,79.01,79.18,78.85,78.9,551300.0,60.7967,60.9275,60.6735,60.712,551300.0
2011-12-08 09:30:00,78.54,78.91,78.1,78.87,144400.0,60.435,60.7197,60.0964,60.6889,144400.0
2011-12-08 09:40:00,78.86,79.43,78.64,79.21,264900.0,60.6812,61.1198,60.512,60.9506,264900.0
2011-12-08 09:50:00,79.2,79.47,78.86,78.99,175300.0,60.9429,61.1506,60.6812,60.7813,175300.0
2011-12-08 10:00:00,78.94,78.98,78.3,78.37,158600.0,60.7428,60.7736,60.2503,60.3042,158600.0
2011-12-08 10:10:00,78.38,78.67,78.25,78.26,83300.0,60.3119,60.535,60.2119,60.2196,83300.0
2011-12-08 10:20:00,78.26,78.4,77.91,77.91,126200.0,60.2196,60.3273,59.9502,59.9502,126200.0
2011-12-08 10:30:00,77.92,78.28,77.91,78.1,122500.0,59.9579,60.2349,59.9502,60.0964,122500.0
2011-12-08 10:40:00,78.1,78.24,78.0,78.11,103300.0,60.0964,60.2042,60.0195,60.1041,103300.0
2011-12-08 10:50:00,78.13,78.19,77.78,77.79,66800.0,60.1195,60.1657,59.8502,59.8579,66800.0
2011-12-08 11:00:00,77.8,77.91,77.6,77.61,104900.0,59.8656,59.9502,59.7117,59.7194,104900.0
2011-12-08 11:10:00,77.6,77.71,77.5,77.55,62600.0,59.7117,59.7963,59.6347,59.6732,62600.0
2011-12-08 11:20:00,77.55,77.82,77.51,77.54,48700.0,59.6732,59.881,59.6424,59.6655,48700.0
2011-12-08 11:30:00,77.55,77.66,77.3,77.35,68500.0,59.6732,59.7579,59.4809,59.5193,68500.0
2011-12-08 11:40:00,77.37,77.52,77.25,77.49,54600.0,59.5347,59.6501,59.4424,59.6271,54600.0
2011-12-08 11:50:00,77.48,77.75,77.44,77.74,69100.0,59.6194,59.8271,59.5886,59.8194,69100.0
2011-12-08 12:00:00,77.74,78.05,77.67,78.04,77500.0,59.8194,60.058,59.7656,60.0503,77500.0
2011-12-08 12:10:00,78.05,78.09,77.95,78.03,62700.0,60.058,60.0887,59.981,60.0426,62700.0
2011-12-08 12:20:00,78.07,78.1,77.8,77.83,37600.0,60.0734,60.0964,59.8656,59.8887,37600.0
2011-12-08 12:30:00,77.8,77.83,77.55,77.57,38300.0,59.8656,59.8887,59.6732,59.6886,38300.0
2011-12-08 12:40:00,77.55,77.69,77.52,77.62,31100.0,59.6732,59.7809,59.6501,59.7271,31100.0
2011-12-08 12:50:00,77.6,77.62,77.4,77.4,57400.0,59.7117,59.7271,59.5578,59.5578,57400.0
2011-12-08 13:00:00,77.4,77.4,77.0,77.04,126200.0,59.5578,59.5578,59.25,59.2808,126200.0
2011-12-08 13:10:00,77.03,77.25,76.93,77.25,70000.0,59.2731,59.4424,59.1961,59.4424,70000.0
2011-12-08 13:20:00,77.26,77.28,76.99,77.19,44000.0,59.4501,59.4655,59.2423,59.3962,44000.0
2011-12-08 13:30:00,77.16,77.17,77.0,77.16,37900.0,59.3731,59.3808,59.25,59.3731,37900.0
2011-12-08 13:40:00,77.17,77.35,77.17,77.24,45200.0,59.3808,59.5193,59.3808,59.4347,45200.0
2011-12-08 13:50:00,77.22,77.26,77.01,77.06,60100.0,59.4193,59.4501,59.2577,59.2962,60100.0
2011-12-08 14:00:00,77.04,77.04,76.87,77.0,72400.0,59.2808,59.2808,59.15,59.25,72400.0
2011-12-08 14:10:00,77.01,77.12,76.9,77.08,102100.0,59.2577,59.3423,59.1731,59.3116,102100.0
2011-12-08 14:20:00,77.09,77.22,77.01,77.15,92100.0,59.3193,59.4193,59.2577,59.3654,92100.0
2011-12-08 14:30:00,77.15,77.27,77.06,77.08,52400.0,59.3654,59.4578,59.2962,59.3116,52400.0
2011-12-08 14:40:00,77.06,77.17,76.95,77.13,58900.0,59.2962,59.3808,59.2115,59.35,58900.0
2011-12-08 14:50:00,77.12,77.15,76.89,77.02,83000.0,59.3423,59.3654,59.1654,59.2654,83000.0
2011-12-08 15:00:00,77.02,77.08,76.89,76.94,68800.0,59.2654,59.3116,59.1654,59.2038,68800.0
2011-12-08 15:10:00,76.94,77.41,76.94,77.4,82800.0,59.2038,59.5655,59.2038,59.5578,82800.0
2011-12-08 15:20:00,77.41,77.49,77.13,77.39,111000.0,59.5655,59.6271,59.35,59.5501,111000.0
2011-12-08 15:30:00,77.39,77.8,77.35,77.44,220800.0,59.5501,59.8656,59.5193,59.5886,220800.0
2011-12-08 15:40:00,77.41,77.5,76.87,77.0,236000.0,59.5655,59.6347,59.15,59.25,236000.0
2011-12-08 15:50:00,77.01,77.04,76.72,76.93,314200.0,59.2577,59.2808,59.0346,59.1961,314200.0
2011-12-09 09:30:00,76.75,77.65,76.75,77.32,111700.0,59.0576,59.7502,59.0576,59.4962,111700.0
2011-12-09 09:40:00,77.3,77.52,76.94,77.46,133600.0,59.4809,59.6501,59.2038,59.604,133600.0
2011-12-09 09:50:00,77.52,77.8,77.31,77.38,103300.0,59.6501,59.8656,59.4885,59.5424,103300.0
2011-12-09 10:00:00,77.39,77.99,77.36,77.88,115100.0,59.5501,60.0118,59.527,59.9271,115100.0
2011-12-09 10:10:00,77.92,78.0,77.76,77.82,63900.0,59.9579,60.0195,59.8348,59.881,63900.0
2011-12-09 10:20:00,77.79,77.94,77.64,77.82,67900.0,59.8579,59.9733,59.7425,59.881,67900.0
2011-12-09 10:30:00,77.8,77.85,77.49,77.58,65400.0,59.8656,59.9041,59.6271,59.6963,65400.0
2011-12-09 10:40:00,77.59,77.84,77.49,77.83,85100.0,59.704,59.8964,59.6271,59.8887,85100.0
2011-12-09 10:50:00,77.81,77.93,77.5,77.92,121100.0,59.8733,59.9656,59.6347,59.9579,121100.0
2011-12-09 11:00:00,77.93,78.08,77.89,78.08,66300.0,59.9656,60.081,59.9348,60.081,66300.0
2011-12-09 11:10:00,78.09,78.22,77.95,78.22,62700.0,60.0887,60.1888,59.981,60.1888,62700.0
2011-12-09 11:20:00,78.17,78.24,78.08,78.23,45900.0,60.1503,60.2042,60.081,60.1965,45900.0
2011-12-09 11:30:00,78.23,78.25,78.13,78.25,63700.0,60.1965,60.2119,60.1195,60.2119,63700.0
2011-12-09 11:40:00,78.23,78.39,78.13,78.13,72800.0,60.1965,60.3196,60.1195,60.1195,72800.0
2011-12-09 11:50:00,78.14,78.23,78.09,78.18,51100.0,60.1272,60.1965,60.0887,60.158,51100.0
2011-12-09 12:00:00,78.17,78.22,78.07,78.14,40400.0,60.1503,60.1888,60.0734,60.1272,40400.0
2011-12-09 12:10:00,78.13,78.24,78.08,78.24,34700.0,60.1195,60.2042,60.081,60.2042,34700.0
2011-12-09 12:20:00,78.23,78.28,77.99,78.04,35700.0,60.1965,60.2349,60.0118,60.0503,35700.0
2011-12-09 12:30:00,77.98,78.2,77.97,78.12,31800.0,60.0041,60.1734,59.9964,60.1118,31800.0
2011-12-09 12:40:00,78.1,78.3,78.04,78.21,37800.0,60.0964,60.2503,60.0503,60.1811,37800.0
2011-12-09 12:50:00,78.2,78.24,78.02,78.04,33400.0,60.1734,60.2042,60.0349,60.0503,33400.0
2011-12-09 13:00:00,78.06,78.17,78.02,78.06,18900.0,60.0657,60.1503,60.0349,60.0657,18900.0
2011-12-09 13:10:00,78.06,78.2,78.06,78.18,20300.0,60.0657,60.1734,60.0657,60.158,20300.0
2011-12-09 13:20:00,78.18,78.37,78.18,78.28,55200.0,60.158,60.3042,60.158,60.2349,55200.0
2011-12-09 13:30:00,78.27,78.35,78.22,78.24,27000.0,60.2272,60.2888,60.1888,60.2042,27000.0
2011-12-09 13:40:00,78.28,78.36,78.23,78.27,33800.0,60.2349,60.2965,60.1965,60.2272,33800.0
2011-12-09 13:50:00,78.28,78.3,78.14,78.19,21900.0,60.2349,60.2503,60.1272,60.1657,21900.0
2011-12-09 14:00:00,78.2,78.37,78.18,78.27,53800.0,60.1734,60.3042,60.158,60.2272,53800.0
2011-12-09 14:10:00,78.27,78.32,78.2,78.22,26000.0,60.2272,60.2657,60.1734,60.1888,26000.0
2011-12-09 14:20:00,78.22,78.39,78.14,78.38,102100.0,60.1888,60.3196,60.1272,60.3119,102100.0
2011-12-09 14:30:00,78.38,78.53,78.25,78.3,118700.0,60.3119,60.4273,60.2119,60.2503,118700.0
2011-12-09 14:40:00,78.3,78.44,78.22,78.44,43200.0,60.2503,60.3581,60.1888,60.3581,43200.0
2011-12-09 14:50:00,78.46,78.5,78.33,78.33,51200.0,60.3734,60.4042,60.2734,60.2734,51200.0
2011-12-09 15:00:00,78.36,78.37,78.12,78.31,78500.0,60.2965,60.3042,60.1118,60.258,78500.0
2011-12-09 15:10:00,78.32,78.4,78.14,78.15,73500.0,60.2657,60.3273,60.1272,60.1349,73500.0
2011-12-09 15:20:00,78.16,78.44,78.16,78.41,69200.0,60.1426,60.3581,60.1426,60.335,69200.0
2011-12-09 15:30:00,78.42,78.46,78.29,78.43,92900.0,60.3427,60.3734,60.2426,60.3504,92900.0
2011-12-09 15:40:00,78.44,78.6,78.18,78.28,159200.0,60.3581,60.4812,60.158,60.2349,159200.0
2011-12-09 15:50:00,78.28,78.52,78.21,78.33,190700.0,60.2349,60.4196,60.1811,60.2734,190700.0
2011-12-12 09:30:00,77.47,77.58,76.96,76.97,120500.0,59.6117,59.6963,59.2192,59.2269,120500.0
2011-12-12 09:40:00,76.97,77.06,76.65,76.96,131000.0,59.2269,59.2962,58.9807,59.2192,131000.0
2011-12-12 09:50:00,76.99,77.04,76.68,76.85,85800.0,59.2423,59.2808,59.0038,59.1346,85800.0
2011-12-12 10:00:00,76.86,76.93,76.59,76.84,77900.0,59.1423,59.1961,58.9345,59.1269,77900.0
2011-12-12 10:10:00,76.8,77.02,76.71,76.73,69000.0,59.0961,59.2654,59.0269,59.0422,69000.0
2011-12-12 10:20:00,76.72,76.88,76.63,76.82,63300.0,59.0346,59.1577,58.9653,59.1115,63300.0
2011-12-12 10:30:00,76.82,76.95,76.75,76.76,88100.0,59.1115,59.2115,59.0576,59.0653,88100.0
2011-12-12 10:40:00,76.75,76.95,76.68,76.95,37600.0,59.0576,59.2115,59.0038,59.2115,37600.0
2011-12-12 10:50:00,76.93,77.01,76.82,76.93,43300.0,59.1961,59.2577,59.1115,59.1961,43300.0
2011-12-12 11:00:00,76.93,77.01,76.78,76.79,29200.0,59.1961,59.2577,59.0807,59.0884,29200.0
2011-12-12 11:10:00,76.8,76.81,76.52,76.54,71900.0,59.0961,59.1038,58.8807,58.896,71900.0
2011-12-12 11:20:00,76.53,76.83,76.53,76.61,35100.0,58.8884,59.1192,58.8884,58.9499,35100.0
2011-12-12 11:30:00,76.61,76.77,76.52,76.73,42300.0,58.9499,59.073,58.8807,59.0422,42300.0
2011-12-12 11:40:00,76.78,76.8,76.43,76.45,105700.0,59.0807,59.0961,58.8114,58.8268,105700.0
2011-12-12 11:50:00,76.45,76.47,76.16,76.33,97100.0,58.8268,58.8422,58.6036,58.7345,97100.0
2011-12-12 12:00:00,76.3,76.34,76.1,76.18,53100.0,58.7114,58.7421,58.5575,58.619,53100.0
2011-12-12 12:10:00,76.15,76.3,76.1,76.24,40500.0,58.5959,58.7114,58.5575,58.6652,40500.0
2011-12-12 12:20:00,76.25,76.3,76.18,76.22,27000.0,58.6729,58.7114,58.619,58.6498,27000.0
2011-12-12 12:30:00,76.22,76.26,76.11,76.21,43000.0,58.6498,58.6806,58.5652,58.6421,43000.0
2011-12-12 12:40:00,76.22,76.24,76.1,76.18,37800.0,58.6498,58.6652,58.5575,58.619,37800.0
2011-12-12 12:50:00,76.19,76.25,76.06,76.07,79200.0,58.6267,58.6729,58.5267,58.5344,79200.0
2011-12-12 13:00:00,76.06,76.13,76.0,76.04,69200.0,58.5267,58.5806,58.4805,58.5113,69200.0
2011-12-12 13:10:00,76.03,76.07,76.0,76.01,47300.0,58.5036,58.5344,58.4805,58.4882,47300.0
2011-12-12 13:20:00,76.01,76.16,76.0,76.15,36600.0,58.4882,58.6036,58.4805,58.5959,36600.0
2011-12-12 13:30:00,76.16,76.23,76.11,76.18,38800.0,58.6036,58.6575,58.5652,58.619,38800.0
2011-12-12 13:40:00,76.17,76.32,76.17,76.32,34900.0,58.6113,58.7268,58.6113,58.7268,34900.0
2011-12-12 13:50:00,76.32,76.36,76.2,76.26,37400.0,58.7268,58.7575,58.6344,58.6806,37400.0
2011-12-12 14:00:00,76.25,76.3,76.16,76.21,46700.0,58.6729,58.7114,58.6036,58.6421,46700.0
2011-12-12 14:10:00,76.21,76.31,76.11,76.25,45400.0,58.6421,58.7191,58.5652,58.6729,45400.0
2011-12-12 14:20:00,76.24,76.48,76.22,76.36,104500.0,58.6652,58.8499,58.6498,58.7575,104500.0
2011-12-12 14:30:00,76.36,76.51,76.25,76.27,87200.0,58.7575,58.873,58.6729,58.6883,87200.0
2011-12-12 14:40:00,76.26,76.31,76.21,76.21,38600.0,58.6806,58.7191,58.6421,58.6421,38600.0
2011-12-12 14:50:00,76.21,76.37,76.08,76.34,73600.0,58.6421,58.7652,58.5421,58.7421,73600.0
2011-12-12 15:00:00,76.36,76.39,76.13,76.18,66300.0,58.7575,58.7806,58.5806,58.619,66300.0
2011-12-12 15:10:00,76.17,76.45,76.15,76.44,65100.0,58.6113,58.8268,58.5959,58.8191,65100.0
2011-12-12 15:20:00,76.44,76.79,76.29,76.7,122200.0,58.8191,59.0884,58.7037,59.0192,122200.0
2011-12-12 15:30:00,76.7,76.88,76.61,76.88,165600.0,59.0192,59.1577,58.9499,59.1577,165600.0
2011-12-12 15:40:00,76.89,77.07,76.73,76.88,182100.0,59.1654,59.3039,59.0422,59.1577,182100.0
2011-12-12 15:50:00,76.88,77.08,76.79,76.98,271000.0,59.1577,59.3116,59.0884,59.2346,271000.0
2011-12-13 09:30:00,77.38,77.81,77.16,77.23,209100.0,59.5424,59.8733,59.3731,59.427,209100.0
2011-12-13 09:40:00,77.24,77.63,77.18,77.6,142200.0,59.4347,59.7348,59.3885,59.7117,142200.0
2011-12-13 09:50:00,77.59,77.77,77.4,77.56,139400.0,59.704,59.8425,59.5578,59.6809,139400.0
2011-12-13 10:00:00,77.55,77.74,77.47,77.68,71400.0,59.6732,59.8194,59.6117,59.7733,71400.0
2011-12-13 10:10:00,77.7,77.74,77.54,77.55,102600.0,59.7886,59.8194,59.6655,59.6732,102600.0
2011-12-13 10:20:00,77.54,77.72,77.19,77.19,106300.0,59.6655,59.804,59.3962,59.3962,106300.0
2011-12-13 10:30:00,77.18,77.34,77.02,77.25,169800.0,59.3885,59.5116,59.2654,59.4424,169800.0
2011-12-13 10:40:00,77.23,77.28,76.71,76.83,129100.0,59.427,59.4655,59.0269,59.1192,129100.0
2011-12-13 10:50:00,76.84,76.97,76.79,76.87,76300.0,59.1269,59.2269,59.0884,59.15,76300.0
2011-12-13 11:00:00,76.85,76.86,76.37,76.4,86000.0,59.1346,59.1423,58.7652,58.7883,86000.0
2011-12-13 11:10:00,76.42,76.7,76.42,76.67,47100.0,58.8037,59.0192,58.8037,58.9961,47100.0
2011-12-13 11:20:00,76.62,76.82,76.61,76.72,42600.0,58.9576,59.1115,58.9499,59.0346,42600.0
2011-12-13 11:30:00,76.72,77.03,76.7,76.99,68500.0,59.0346,59.2731,59.0192,59.2423,68500.0
2011-12-13 11:40:00,76.99,77.01,76.8,76.89,51600.0,59.2423,59.2577,59.0961,59.1654,51600.0
2011-12-13 11:50:00,76.91,77.0,76.88,77.0,35200.0,59.1808,59.25,59.1577,59.25,35200.0
2011-12-13 12:00:00,77.0,77.05,76.8,76.86,41900.0,59.25,59.2885,59.0961,59.1423,41900.0
2011-12-13 12:10:00,76.85,76.91,76.72,76.73,32500.0,59.1346,59.1808,59.0346,59.0422,32500.0
2011-12-13 12:20:00,76.73,76.73,76.53,76.53,61800.0,59.0422,59.0422,58.8884,58.8884,61800.0
2011-12-13 12:30:00,76.56,76.69,76.43,76.54,134400.0,58.9114,59.0115,58.8114,58.896,134400.0
2011-12-13 12:40:00,76.55,76.81,76.55,76.81,45800.0,58.9037,59.1038,58.9037,59.1038,45800.0
2011-12-13 12:50:00,76.83,76.9,76.76,76.83,39800.0,59.1192,59.1731,59.0653,59.1192,39800.0
2011-12-13 13:00:00,76.81,76.84,76.61,76.75,74900.0,59.1038,59.1269,58.9499,59.0576,74900.0
2011-12-13 13:10:00,76.76,77.02,76.76,77.02,51800.0,59.0653,59.2654,59.0653,59.2654,51800.0
2011-12-13 13:20:00,77.0,77.01,76.8,76.88,34800.0,59.25,59.2577,59.0961,59.1577,34800.0
2011-12-13 13:30:00,76.84,76.93,76.74,76.79,31900.0,59.1269,59.1961,59.0499,59.0884,31900.0
2011-12-13 13:40:00,76.81,76.99,76.74,76.9,32200.0,59.1038,59.2423,59.0499,59.1731,32200.0
2011-12-13 13:50:00,76.92,76.98,76.87,76.93,28900.0,59.1884,59.2346,59.15,59.1961,28900.0
2011-12-13 14:00:00,76.93,77.36,76.93,77.2,95600.0,59.1961,59.527,59.1961,59.4039,95600.0
2011-12-13 14:10:00,77.2,77.2,76.49,76.49,90500.0,59.4039,59.4039,58.8576,58.8576,90500.0
2011-12-13 14:20:00,76.45,76.7,76.3,76.62,141900.0,58.8268,59.0192,58.7114,58.9576,141900.0
2011-12-13 14:30:00,76.6,76.6,75.86,75.87,148100.0,58.9422,58.9422,58.3728,58.3805,148100.0
2011-12-13 14:40:00,75.87,76.12,75.77,75.93,131300.0,58.3805,58.5729,58.3035,58.4267,131300.0
2011-12-13 14:50:00,75.93,76.28,75.93,76.03,106100.0,58.4267,58.696,58.4267,58.5036,106100.0
2011-12-13 15:00:00,76.02,76.1,75.92,75.93,147700.0,58.4959,58.5575,58.419,58.4267,147700.0
2011-12-13 15:10:00,75.92,75.98,75.35,75.41,270900.0,58.419,58.4651,57.9804,58.0265,270900.0
2011-12-13 15:20:00,75.42,75.42,74.83,74.99,488300.0,58.0342,58.0342,57.5802,57.7034,488300.0
2011-12-13 15:30:00,74.98,75.04,74.56,74.8,307000.0,57.6957,57.7418,57.3725,57.5571,307000.0
2011-12-13 15:40:00,74.81,75.3,74.78,75.26,240700.0,57.5648,57.9419,57.5418,57.9111,240700.0
2011-12-13 15:50:00,75.28,75.28,74.65,75.15,505300.0,57.9265,57.9265,57.4417,57.8265,505300.0
2011-12-14 09:30:00,74.39,75.19,74.39,74.81,175400.0,57.2417,57.8572,57.2417,57.5648,175400.0
2011-12-14 09:40:00,74.82,75.31,74.09,74.24,207100.0,57.5725,57.9496,57.0108,57.1262,207100.0
2011-12-14 09:50:00,74.2,74.65,74.04,74.55,215900.0,57.0955,57.4417,56.9723,57.3648,215900.0
2011-12-14 10:00:00,74.52,74.56,74.17,74.22,126700.0,57.3417,57.3725,57.0724,57.1109,126700.0
2011-12-14 10:10:00,74.21,74.28,73.77,73.9,216800.0,57.1032,57.157,56.7646,56.8646,216800.0
2011-12-14 10:20:00,73.92,74.06,73.61,74.06,154800.0,56.88,56.9877,56.6415,56.9877,154800.0
2011-12-14 10:30:00,74.03,74.24,73.93,74.14,101600.0,56.9646,57.1262,56.8877,57.0493,101600.0
2011-12-14 10:40:00,74.12,74.24,74.0,74.24,91300.0,57.0339,57.1262,56.9416,57.1262,91300.0
2011-12-14 10:50:00,74.25,74.29,73.87,74.04,130000.0,57.1339,57.1647,56.8415,56.9723,130000.0
2011-12-14 11:00:00,74.05,74.24,73.81,73.86,100500.0,56.98,57.1262,56.7954,56.8338,100500.0
2011-12-14 11:10:00,73.86,73.93,73.69,73.81,79400.0,56.8338,56.8877,56.703,56.7954,79400.0
2011-12-14 11:20:00,73.82,73.88,73.6,73.64,89800.0,56.8031,56.8492,56.6338,56.6646,89800.0
2011-12-14 11:30:00,73.65,73.67,73.27,73.27,141200.0,56.6722,56.6876,56.3798,56.3798,141200.0
2011-12-14 11:40:00,73.27,73.72,73.23,73.69,79800.0,56.3798,56.7261,56.3491,56.703,79800.0
2011-12-14 11:50:00,73.68,73.68,73.41,73.48,55300.0,56.6953,56.6953,56.4876,56.5414,55300.0
2011-12-14 12:00:00,73.46,73.51,73.36,73.51,42900.0,56.526,56.5645,56.4491,56.5645,42900.0
2011-12-14 12:10:00,73.51,73.83,73.51,73.79,75700.0,56.5645,56.8108,56.5645,56.78,75700.0
2011-12-14 12:20:00,73.8,73.8,73.58,73.66,47800.0,56.7877,56.7877,56.6184,56.6799,47800.0
2011-12-14 12:30:00,73.65,73.96,73.65,73.88,44800.0,56.6722,56.9108,56.6722,56.8492,44800.0
2011-12-14 12:40:00,73.91,74.11,73.91,73.98,54600.0,56.8723,57.0262,56.8723,56.9262,54600.0
2011-12-14 12:50:00,73.98,74.06,73.89,74.05,33200.0,56.9262,56.9877,56.8569,56.98,33200.0
2011-12-14 13:00:00,74.06,74.19,73.91,74.06,38500.0,56.9877,57.0878,56.8723,56.9877,38500.0
2011-12-14 13:10:00,74.07,74.25,74.0,74.25,62400.0,56.9954,57.1339,56.9416,57.1339,62400.0
2011-12-14 13:20:00,74.25,74.4,74.18,74.37,73900.0,57.1339,57.2494,57.0801,57.2263,73900.0
2011-12-14 13:30:00,74.39,74.45,74.13,74.35,53800.0,57.2417,57.2878,57.0416,57.2109,53800.0
2011-12-14 13:40:00,74.38,74.43,74.29,74.29,29800.0,57.234,57.2724,57.1647,57.1647,29800.0
2011-12-14 13:50:00,74.28,74.28,74.05,74.13,47000.0,57.157,57.157,56.98,57.0416,47000.0
2011-12-14 14:00:00,74.12,74.14,73.84,73.84,47000.0,57.0339,57.0493,56.8184,56.8184,47000.0
2011-12-14 14:10:00,73.84,74.08,73.78,73.97,75400.0,56.8184,57.0031,56.7723,56.9185,75400.0
2011-12-14 14:20:00,73.94,74.07,73.87,73.97,81500.0,56.8954,56.9954,56.8415,56.9185,81500.0
2011-12-14 14:30:00,73.98,74.03,73.57,73.64,122200.0,56.9262,56.9646,56.6107,56.6646,122200.0
2011-12-14 14:40:00,73.64,73.74,73.55,73.72,219400.0,56.6646,56.7415,56.5953,56.7261,219400.0
2011-12-14 14:50:00,73.71,73.72,73.42,73.59,114600.0,56.7184,56.7261,56.4953,56.6261,114600.0
2011-12-14 15:00:00,73.58,73.74,73.42,73.47,138400.0,56.6184,56.7415,56.4953,56.5337,138400.0
2011-12-14 15:10:00,73.47,73.96,73.47,73.88,123600.0,56.5337,56.9108,56.5337,56.8492,123600.0
2011-12-14 15:20:00,73.89,73.92,73.68,73.92,119200.0,56.8569,56.88,56.6953,56.88,119200.0
2011-12-14 15:30:00,73.9,74.08,73.74,73.86,142500.0,56.8646,57.0031,56.7415,56.8338,142500.0
2011-12-14 15:40:00,73.87,74.13,73.73,74.09,180700.0,56.8415,57.0416,56.7338,57.0108,180700.0
2011-12-14 15:50:00,74.08,74.1,73.8,73.82,274200.0,57.0031,57.0185,56.7877,56.8031,274200.0
2011-12-15 09:30:00,74.95,75.11,74.64,74.67,141500.0,57.6726,57.7957,57.434,57.4571,141500.0
2011-12-15 09:40:00,74.72,74.74,74.35,74.37,114900.0,57.4956,57.511,57.2109,57.2263,114900.0
2011-12-15 09:50:00,74.36,74.55,74.16,74.2,94000.0,57.2186,57.3648,57.0647,57.0955,94000.0
2011-12-15 10:00:00,74.2,74.4,73.85,73.94,114900.0,57.0955,57.2494,56.8261,56.8954,114900.0
2011-12-15 10:10:00,73.95,74.06,73.78,73.95,69000.0,56.9031,56.9877,56.7723,56.9031,69000.0
2011-12-15 10:20:00,73.95,74.14,73.93,74.0,70600.0,56.9031,57.0493,56.8877,56.9416,70600.0
2011-12-15 10:30:00,74.01,74.16,73.82,73.83,68000.0,56.9493,57.0647,56.8031,56.8108,68000.0
2011-12-15 10:40:00,73.83,73.92,73.6,73.79,100800.0,56.8108,56.88,56.6338,56.78,100800.0
2011-12-15 10:50:00,73.79,73.95,73.71,73.85,87100.0,56.78,56.9031,56.7184,56.8261,87100.0
2011-12-15 11:00:00,73.86,73.93,73.71,73.71,67200.0,56.8338,56.8877,56.7184,56.7184,67200.0
2011-12-15 11:10:00,73.7,73.88,73.67,73.67,67800.0,56.7107,56.8492,56.6876,56.6876,67800.0
2011-12-15 11:20:00,73.68,74.04,73.6,73.97,82800.0,56.6953,56.9723,56.6338,56.9185,82800.0
2011-12-15 11:30:00,73.97,74.07,73.78,73.78,50200.0,56.9185,56.9954,56.7723,56.7723,50200.0
2011-12-15 11:40:00,73.76,73.79,73.55,73.57,98100.0,56.7569,56.78,56.5953,56.6107,98100.0
2011-12-15 11:50:00,73.57,73.62,73.45,73.56,77700.0,56.6107,56.6492,56.5184,56.603,77700.0
2011-12-15 12:00:00,73.56,73.66,73.55,73.6,78100.0,56.603,56.6799,56.5953,56.6338,78100.0
2011-12-15 12:10:00,73.6,73.73,73.54,73.68,75800.0,56.6338,56.7338,56.5876,56.6953,75800.0
2011-12-15 12:20:00,73.67,73.9,73.66,73.87,145400.0,56.6876,56.8646,56.6799,56.8415,145400.0
2011-12-15 12:30:00,73.87,73.89,73.75,73.8,97200.0,56.8415,56.8569,56.7492,56.7877,97200.0
2011-12-15 12:40:00,73.8,73.82,73.67,73.76,67500.0,56.7877,56.8031,56.6876,56.7569,67500.0
2011-12-15 12:50:00,73.77,73.8,73.63,73.66,49400.0,56.7646,56.7877,56.6569,56.6799,49400.0
2011-12-15 13:00:00,73.66,73.84,73.62,73.76,95600.0,56.6799,56.8184,56.6492,56.7569,95600.0
2011-12-15 13:10:00,73.76,73.79,73.62,73.75,82700.0,56.7569,56.78,56.6492,56.7492,82700.0
2011-12-15 13:20:00,73.76,73.78,73.65,73.71,44400.0,56.7569,56.7723,56.6722,56.7184,44400.0
2011-12-15 13:30:00,73.71,73.73,73.45,73.59,86700.0,56.7184,56.7338,56.5184,56.6261,86700.0
2011-12-15 13:40:00,73.58,73.88,73.51,73.78,118400.0,56.6184,56.8492,56.5645,56.7723,118400.0
2011-12-15 13:50:00,73.76,73.79,73.61,73.62,81800.0,56.7569,56.78,56.6415,56.6492,81800.0
2011-12-15 14:00:00,73.61,73.79,73.61,73.72,99400.0,56.6415,56.78,56.6415,56.7261,99400.0
2011-12-15 14:10:00,73.72,73.83,73.66,73.78,78000.0,56.7261,56.8108,56.6799,56.7723,78000.0
2011-12-15 14:20:00,73.78,73.8,73.58,73.63,48300.0,56.7723,56.7877,56.6184,56.6569,48300.0
2011-12-15 14:30:00,73.63,73.68,73.55,73.67,72300.0,56.6569,56.6953,56.5953,56.6876,72300.0
2011-12-15 14:40:00,73.67,73.67,73.42,73.49,53300.0,56.6876,56.6876,56.4953,56.5491,53300.0
2011-12-15 14:50:00,73.49,73.58,73.4,73.45,72500.0,56.5491,56.6184,56.4799,56.5184,72500.0
2011-12-15 15:00:00,73.42,73.71,73.4,73.7,78600.0,56.4953,56.7184,56.4799,56.7107,78600.0
2011-12-15 15:10:00,73.7,73.82,73.57,73.8,78900.0,56.7107,56.8031,56.6107,56.7877,78900.0
2011-12-15 15:20:00,73.81,73.87,73.65,73.74,102300.0,56.7954,56.8415,56.6722,56.7415,102300.0
2011-12-15 15:30:00,73.75,73.91,73.7,73.84,122800.0,56.7492,56.8723,56.7107,56.8184,122800.0
2011-12-15 15:40:00,73.86,73.95,73.72,73.83,148400.0,56.8338,56.9031,56.7261,56.8108,148400.0
2011-12-15 15:50:00,73.83,73.83,73.56,73.73,231400.0,56.8108,56.8108,56.603,56.7338,231400.0
2011-12-16 09:30:00,74.3,74.84,74.16,74.69,465900.0,57.1724,57.5879,57.0647,57.4725,465900.0
2011-12-16 09:40:00,74.65,74.97,74.33,74.41,119700.0,57.4417,57.688,57.1955,57.2571,119700.0
2011-12-16 09:50:00,74.41,75.1,74.37,74.97,205300.0,57.2571,57.788,57.2263,57.688,205300.0
2011-12-16 10:00:00,74.98,75.47,74.93,75.43,181500.0,57.6957,58.0727,57.6572,58.0419,181500.0
2011-12-16 10:10:00,75.43,75.45,75.21,75.44,83600.0,58.0419,58.0573,57.8726,58.0496,83600.0
2011-12-16 10:20:00,75.45,75.5,75.12,75.12,103400.0,58.0573,58.0958,57.8034,57.8034,103400.0
2011-12-16 10:30:00,75.13,75.23,75.05,75.08,60900.0,57.8111,57.888,57.7495,57.7726,60900.0
2011-12-16 10:40:00,75.1,75.19,75.03,75.08,51100.0,57.788,57.8572,57.7341,57.7726,51100.0
2011-12-16 10:50:00,75.06,75.1,74.93,75.0,68200.0,57.7572,57.788,57.6572,57.711,68200.0
2011-12-16 11:00:00,75.01,75.1,74.58,74.63,105300.0,57.7187,57.788,57.3879,57.4263,105300.0
2011-12-16 11:10:00,74.63,74.76,74.6,74.7,51700.0,57.4263,57.5264,57.4033,57.4802,51700.0
2011-12-16 11:20:00,74.68,74.69,74.47,74.5,59300.0,57.4648,57.4725,57.3032,57.3263,59300.0
2011-12-16 11:30:00,74.52,74.52,74.24,74.39,65900.0,57.3417,57.3417,57.1262,57.2417,65900.0
2011-12-16 11:40:00,74.36,74.39,74.28,74.3,45000.0,57.2186,57.2417,57.157,57.1724,45000.0
2011-12-16 11:50:00,74.29,74.35,73.88,73.92,59900.0,57.1647,57.2109,56.8492,56.88,59900.0
2011-12-16 12:00:00,73.92,73.96,73.71,73.91,97200.0,56.88,56.9108,56.7184,56.8723,97200.0
2011-12-16 12:10:00,73.91,73.93,73.73,73.76,34400.0,56.8723,56.8877,56.7338,56.7569,34400.0
2011-12-16 12:20:00,73.76,73.78,73.62,73.62,56600.0,56.7569,56.7723,56.6492,56.6492,56600.0
2011-12-16 12:30:00,73.6,73.69,73.36,73.58,92400.0,56.6338,56.703,56.4491,56.6184,92400.0
2011-12-16 12:40:00,73.54,73.66,73.31,73.59,85400.0,56.5876,56.6799,56.4106,56.6261,85400.0
2011-12-16 12:50:00,73.58,73.76,73.42,73.63,48000.0,56.6184,56.7569,56.4953,56.6569,48000.0
2011-12-16 13:00:00,73.63,73.85,73.59,73.72,55500.0,56.6569,56.8261,56.6261,56.7261,55500.0
2011-12-16 13:10:00,73.71,73.82,73.7,73.8,34700.0,56.7184,56.8031,56.7107,56.7877,34700.0
2011-12-16 13:20:00,73.81,73.93,73.81,73.84,32400.0,56.7954,56.8877,56.7954,56.8184,32400.0
2011-12-16 13:30:00,73.83,73.89,73.75,73.79,34100.0,56.8108,56.8569,56.7492,56.78,34100.0
2011-12-16 13:40:00,73.79,73.94,73.68,73.94,28800.0,56.78,56.8954,56.6953,56.8954,28800.0
2011-12-16 13:50:00,73.93,74.02,73.69,73.75,87400.0,56.8877,56.957,56.703,56.7492,87400.0
2011-12-16 14:00:00,73.77,73.87,73.73,73.81,43600.0,56.7646,56.8415,56.7338,56.7954,43600.0
2011-12-16 14:10:00,73.83,73.88,73.76,73.79,42000.0,56.8108,56.8492,56.7569,56.78,42000.0
2011-12-16 14:20:00,73.8,73.81,73.66,73.68,49500.0,56.7877,56.7954,56.6799,56.6953,49500.0
2011-12-16 14:30:00,73.68,73.85,73.64,73.75,61100.0,56.6953,56.8261,56.6646,56.7492,61100.0
2011-12-16 14:40:00,73.76,73.89,73.68,73.78,99900.0,56.7569,56.8569,56.6953,56.7723,99900.0
2011-12-16 14:50:00,73.78,73.83,73.67,73.74,74400.0,56.7723,56.8108,56.6876,56.7415,74400.0
2011-12-16 15:00:00,73.73,73.77,73.67,73.7,58400.0,56.7338,56.7646,56.6876,56.7107,58400.0
2011-12-16 15:10:00,73.72,73.76,73.67,73.7,135100.0,56.7261,56.7569,56.6876,56.7107,135100.0
2011-12-16 15:20:00,73.69,73.72,73.48,73.6,114500.0,56.703,56.7261,56.5414,56.6338,114500.0
2011-12-16 15:30:00,73.61,73.71,73.57,73.67,179100.0,56.6415,56.7184,56.6107,56.6876,179100.0
2011-12-16 15:40:00,73.68,73.73,73.58,73.71,300800.0,56.6953,56.7338,56.6184,56.7184,300800.0
2011-12-16 15:50:00,73.7,73.75,73.62,73.66,456300.0,56.7107,56.7492,56.6492,56.6799,456300.0
2011-12-19 09:30:00,74.18,74.54,74.05,74.37,118900.0,57.0801,57.3571,56.98,57.2263,118900.0
2011-12-19 09:40:00,74.39,74.44,74.07,74.41,82000.0,57.2417,57.2801,56.9954,57.2571,82000.0
2011-12-19 09:50:00,74.43,74.69,74.25,74.62,79600.0,57.2724,57.4725,57.1339,57.4186,79600.0
2011-12-19 10:00:00,74.6,74.62,74.22,74.35,53400.0,57.4033,57.4186,57.1109,57.2109,53400.0
2011-12-19 10:10:00,74.34,74.6,74.26,74.33,76900.0,57.2032,57.4033,57.1416,57.1955,76900.0
2011-12-19 10:20:00,74.34,74.47,74.28,74.42,45700.0,57.2032,57.3032,57.157,57.2647,45700.0
2011-12-19 10:30:00,74.43,74.73,74.41,74.64,51200.0,57.2724,57.5033,57.2571,57.434,51200.0
2011-12-19 10:40:00,74.61,74.63,74.3,74.39,40300.0,57.4109,57.4263,57.1724,57.2417,40300.0
2011-12-19 10:50:00,74.37,74.38,74.06,74.16,67100.0,57.2263,57.234,56.9877,57.0647,67100.0
2011-12-19 11:00:00,74.16,74.17,73.6,73.71,89100.0,57.0647,57.0724,56.6338,56.7184,89100.0
2011-12-19 11:10:00,73.71,73.98,73.68,73.91,49600.0,56.7184,56.9262,56.6953,56.8723,49600.0
2011-12-19 11:20:00,73.91,74.0,73.74,73.97,47300.0,56.8723,56.9416,56.7415,56.9185,47300.0
2011-12-19 11:30:00,73.98,73.99,73.64,73.64,65300.0,56.9262,56.9339,56.6646,56.6646,65300.0
2011-12-19 11:40:00,73.66,73.69,73.42,73.53,60600.0,56.6799,56.703,56.4953,56.5799,60600.0
2011-12-19 11:50:00,73.53,73.72,73.5,73.65,81900.0,56.5799,56.7261,56.5568,56.6722,81900.0
2011-12-19 12:00:00,73.65,73.93,73.63,73.93,58800.0,56.6722,56.8877,56.6569,56.8877,58800.0
2011-12-19 12:10:00,73.93,73.95,73.8,73.85,34600.0,56.8877,56.9031,56.7877,56.8261,34600.0
2011-12-19 12:20:00,73.86,74.09,73.86,74.09,38500.0,56.8338,57.0108,56.8338,57.0108,38500.0
2011-12-19 12:30:00,74.07,74.11,74.0,74.03,55300.0,56.9954,57.0262,56.9416,56.9646,55300.0
2011-12-19 12:40:00,74.02,74.08,73.93,74.03,24700.0,56.957,57.0031,56.8877,56.9646,24700.0
2011-12-19 12:50:00,74.04,74.12,73.99,74.08,19100.0,56.9723,57.0339,56.9339,57.0031,19100.0
2011-12-19 13:00:00,74.1,74.25,74.06,74.21,64600.0,57.0185,57.1339,56.9877,57.1032,64600.0
2011-12-19 13:10:00,74.21,74.24,74.06,74.15,60500.0,57.1032,57.1262,56.9877,57.057,60500.0
2011-12-19 13:20:00,74.16,74.27,74.06,74.18,63300.0,57.0647,57.1493,56.9877,57.0801,63300.0
2011-12-19 13:30:00,74.2,74.3,74.07,74.11,39200.0,57.0955,57.1724,56.9954,57.0262,39200.0
2011-12-19 13:40:00,74.11,74.12,73.96,74.05,39600.0,57.0262,57.0339,56.9108,56.98,39600.0
2011-12-19 13:50:00,74.05,74.34,74.05,74.3,40500.0,56.98,57.2032,56.98,57.1724,40500.0
2011-12-19 14:00:00,74.28,74.35,74.13,74.32,46700.0,57.157,57.2109,57.0416,57.1878,46700.0
2011-12-19 14:10:00,74.31,74.31,74.08,74.09,68200.0,57.1801,57.1801,57.0031,57.0108,68200.0
2011-12-19 14:20:00,74.1,74.22,74.06,74.14,74100.0,57.0185,57.1109,56.9877,57.0493,74100.0
2011-12-19 14:30:00,74.13,74.15,74.0,74.14,44500.0,57.0416,57.057,56.9416,57.0493,44500.0
2011-12-19 14:40:00,74.13,74.23,73.91,73.91,75400.0,57.0416,57.1185,56.8723,56.8723,75400.0
2011-12-19 14:50:00,73.91,74.02,73.88,73.99,57200.0,56.8723,56.957,56.8492,56.9339,57200.0
2011-12-19 15:00:00,73.99,73.99,73.51,73.58,159000.0,56.9339,56.9339,56.5645,56.6184,159000.0
2011-12-19 15:10:00,73.57,73.73,73.49,73.73,136400.0,56.6107,56.7338,56.5491,56.7338,136400.0
2011-12-19 15:20:00,73.72,73.72,73.46,73.49,135300.0,56.7261,56.7261,56.526,56.5491,135300.0
2011-12-19 15:30:00,73.47,73.63,73.44,73.55,150700.0,56.5337,56.6569,56.5107,56.5953,150700.0
2011-12-19 15:40:00,73.55,73.62,73.39,73.44,214900.0,56.5953,56.6492,56.4722,56.5107,214900.0
2011-12-19 15:50:00,73.44,73.56,73.28,73.54,242900.0,56.5107,56.603,56.3875,56.5876,242900.0
2011-12-20 09:30:00,74.64,75.31,74.49,75.23,170400.0,57.434,57.9496,57.3186,57.888,170400.0
2011-12-20 09:40:00,75.22,75.53,75.14,75.36,124900.0,57.8803,58.1189,57.8188,57.9881,124900.0
2011-12-20 09:50:00,75.35,75.82,75.35,75.81,102600.0,57.9804,58.342,57.9804,58.3343,102600.0
2011-12-20 10:00:00,75.8,75.84,75.33,75.4,101200.0,58.3266,58.3574,57.965,58.0188,101200.0
2011-12-20 10:10:00,75.39,75.46,75.28,75.34,61000.0,58.0111,58.065,57.9265,57.9727,61000.0
2011-12-20 10:20:00,75.35,75.92,75.35,75.86,113600.0,57.9804,58.419,57.9804,58.3728,113600.0
2011-12-20 10:30:00,75.87,75.94,75.71,75.72,57600.0,58.3805,58.4344,58.2574,58.2651,57600.0
2011-12-20 10:40:00,75.72,75.78,75.61,75.69,49000.0,58.2651,58.3112,58.1804,58.242,49000.0
2011-12-20 10:50:00,75.7,75.8,75.65,75.78,95900.0,58.2497,58.3266,58.2112,58.3112,95900.0
2011-12-20 11:00:00,75.79,75.96,75.75,75.86,63400.0,58.3189,58.4497,58.2882,58.3728,63400.0
2011-12-20 11:10:00,75.85,75.95,75.82,75.95,47000.0,58.3651,58.4421,58.342,58.4421,47000.0
2011-12-20 11:20:00,75.95,76.0,75.88,75.99,63500.0,58.4421,58.4805,58.3882,58.4728,63500.0
2011-12-20 11:30:00,75.98,76.03,75.84,75.91,51500.0,58.4651,58.5036,58.3574,58.4113,51500.0
2011-12-20 11:40:00,75.93,75.95,75.75,75.95,66300.0,58.4267,58.4421,58.2882,58.4421,66300.0
2011-12-20 11:50:00,75.97,76.05,75.78,75.82,48100.0,58.4574,58.519,58.3112,58.342,48100.0
2011-12-20 12:00:00,75.83,75.83,75.64,75.69,45900.0,58.3497,58.3497,58.2035,58.242,45900.0
2011-12-20 12:10:00,75.7,75.88,75.69,75.83,34600.0,58.2497,58.3882,58.242,58.3497,34600.0
2011-12-20 12:20:00,75.82,75.97,75.82,75.94,53000.0,58.342,58.4574,58.342,58.4344,53000.0
2011-12-20 12:30:00,75.95,75.95,75.83,75.89,35300.0,58.4421,58.4421,58.3497,58.3959,35300.0
2011-12-20 12:40:00,75.89,75.96,75.88,75.95,30000.0,58.3959,58.4497,58.3882,58.4421,30000.0
2011-12-20 12:50:00,75.93,76.11,75.93,76.04,65000.0,58.4267,58.5652,58.4267,58.5113,65000.0
2011-12-20 13:00:00,76.05,76.29,76.05,76.29,102800.0,58.519,58.7037,58.519,58.7037,102800.0
2011-12-20 13:10:00,76.27,76.32,76.12,76.12,42300.0,58.6883,58.7268,58.5729,58.5729,42300.0
2011-12-20 13:20:00,76.13,76.26,76.12,76.13,31500.0,58.5806,58.6806,58.5729,58.5806,31500.0
2011-12-20 13:30:00,76.14,76.17,76.07,76.1,34000.0,58.5883,58.6113,58.5344,58.5575,34000.0
2011-12-20 13:40:00,76.09,76.13,76.04,76.1,54200.0,58.5498,58.5806,58.5113,58.5575,54200.0
2011-12-20 13:50:00,76.1,76.13,76.06,76.1,40500.0,58.5575,58.5806,58.5267,58.5575,40500.0
2011-12-20 14:00:00,76.09,76.13,75.92,76.05,52700.0,58.5498,58.5806,58.419,58.519,52700.0
2011-12-20 14:10:00,76.06,76.17,76.01,76.14,53000.0,58.5267,58.6113,58.4882,58.5883,53000.0
2011-12-20 14:20:00,76.13,76.24,76.1,76.17,55100.0,58.5806,58.6652,58.5575,58.6113,55100.0
2011-12-20 14:30:00,76.19,76.26,76.16,76.17,37400.0,58.6267,58.6806,58.6036,58.6113,37400.0
2011-12-20 14:40:00,76.17,76.41,76.16,76.28,96500.0,58.6113,58.796,58.6036,58.696,96500.0
2011-12-20 14:50:00,76.29,76.37,76.27,76.32,51400.0,58.7037,58.7652,58.6883,58.7268,51400.0
2011-12-20 15:00:00,76.33,76.48,76.31,76.47,84900.0,58.7345,58.8499,58.7191,58.8422,84900.0
2011-12-20 15:10:00,76.47,76.57,76.44,76.5,86700.0,58.8422,58.9191,58.8191,58.8653,86700.0
2011-12-20 15:20:00,76.47,76.6,76.4,76.58,109200.0,58.8422,58.9422,58.7883,58.9268,109200.0
2011-12-20 15:30:00,76.58,76.62,76.42,76.59,197300.0,58.9268,58.9576,58.8037,58.9345,197300.0
2011-12-20 15:40:00,76.56,76.75,76.53,76.66,212100.0,58.9114,59.0576,58.8884,58.9884,212100.0
2011-12-20 15:50:00,76.66,76.71,76.56,76.62,286100.0,58.9884,59.0269,58.9114,58.9576,286100.0
2011-12-21 09:30:00,76.75,76.92,76.5,76.91,168000.0,59.0576,59.1884,58.8653,59.1808,168000.0
2011-12-21 09:40:00,76.88,76.92,76.66,76.66,139700.0,59.1577,59.1884,58.9884,58.9884,139700.0
2011-12-21 09:50:00,76.67,76.94,76.65,76.88,170700.0,58.9961,59.2038,58.9807,59.1577,170700.0
2011-12-21 10:00:00,76.87,76.93,76.41,76.76,149600.0,59.15,59.1961,58.796,59.0653,149600.0
2011-12-21 10:10:00,76.8,77.23,76.76,77.09,143000.0,59.0961,59.427,59.0653,59.3193,143000.0
2011-12-21 10:20:00,77.09,77.35,76.87,77.02,127600.0,59.3193,59.5193,59.15,59.2654,127600.0
2011-12-21 10:30:00,77.01,77.38,76.92,76.96,124700.0,59.2577,59.5424,59.1884,59.2192,124700.0
2011-12-21 10:40:00,76.97,77.01,76.64,76.82,94800.0,59.2269,59.2577,58.973,59.1115,94800.0
2011-12-21 10:50:00,76.82,76.82,76.35,76.43,82900.0,59.1115,59.1115,58.7498,58.8114,82900.0
2011-12-21 11:00:00,76.47,76.49,76.14,76.16,106700.0,58.8422,58.8576,58.5883,58.6036,106700.0
2011-12-21 11:10:00,76.17,76.19,75.96,76.17,79600.0,58.6113,58.6267,58.4497,58.6113,79600.0
2011-12-21 11:20:00,76.18,76.26,76.05,76.18,59300.0,58.619,58.6806,58.519,58.619,59300.0
2011-12-21 11:30:00,76.16,76.25,76.08,76.11,59100.0,58.6036,58.6729,58.5421,58.5652,59100.0
2011-12-21 11:40:00,76.14,76.2,75.92,76.2,56700.0,58.5883,58.6344,58.419,58.6344,56700.0
2011-12-21 11:50:00,76.21,76.22,75.86,76.07,63700.0,58.6421,58.6498,58.3728,58.5344,63700.0
2011-12-21 12:00:00,76.11,76.2,75.79,75.89,61500.0,58.5652,58.6344,58.3189,58.3959,61500.0
2011-12-21 12:10:00,75.9,75.97,75.77,75.86,50600.0,58.4036,58.4574,58.3035,58.3728,50600.0
2011-12-21 12:20:00,75.86,75.87,75.57,75.71,59700.0,58.3728,58.3805,58.1496,58.2574,59700.0
2011-12-21 12:30:00,75.71,75.95,75.7,75.95,58700.0,58.2574,58.4421,58.2497,58.4421,58700.0
2011-12-21 12:40:00,75.92,76.03,75.77,76.0,89500.0,58.419,58.5036,58.3035,58.4805,89500.0
2011-12-21 12:50:00,76.0,76.14,75.75,76.07,46800.0,58.4805,58.5883,58.2882,58.5344,46800.0
2011-12-21 13:00:00,76.07,76.34,76.04,76.19,54300.0,58.5344,58.7421,58.5113,58.6267,54300.0
2011-12-21 13:10:00,76.17,76.19,75.99,76.05,32100.0,58.6113,58.6267,58.4728,58.519,32100.0
2011-12-21 13:20:00,76.05,76.17,75.92,75.97,30000.0,58.519,58.6113,58.419,58.4574,30000.0
2011-12-21 13:30:00,76.0,76.05,75.8,75.99,56900.0,58.4805,58.519,58.3266,58.4728,56900.0
2011-12-21 13:40:00,75.99,76.01,75.72,75.87,63100.0,58.4728,58.4882,58.2651,58.3805,63100.0
2011-12-21 13:50:00,75.87,76.4,75.87,76.31,102300.0,58.3805,58.7883,58.3805,58.7191,102300.0
2011-12-21 14:00:00,76.32,76.47,76.22,76.28,72900.0,58.7268,58.8422,58.6498,58.696,72900.0
2011-12-21 14:10:00,76.28,76.3,76.14,76.2,81500.0,58.696,58.7114,58.5883,58.6344,81500.0
2011-12-21 14:20:00,76.2,76.32,76.18,76.26,68400.0,58.6344,58.7268,58.619,58.6806,68400.0
2011-12-21 14:30:00,76.27,76.36,76.03,76.29,89500.0,58.6883,58.7575,58.5036,58.7037,89500.0
2011-12-21 14:40:00,76.31,76.49,76.29,76.4,94100.0,58.7191,58.8576,58.7037,58.7883,94100.0
2011-12-21 14:50:00,76.41,76.48,76.35,76.39,64800.0,58.796,58.8499,58.7498,58.7806,64800.0
2011-12-21 15:00:00,76.37,76.49,76.28,76.47,75100.0,58.7652,58.8576,58.696,58.8422,75100.0
2011-12-21 15:10:00,76.48,76.75,76.48,76.7,90700.0,58.8499,59.0576,58.8499,59.0192,90700.0
2011-12-21 15:20:00,76.69,76.82,76.62,76.77,97000.0,59.0115,59.1115,58.9576,59.073,97000.0
2011-12-21 15:30:00,76.76,77.08,76.76,77.0,118300.0,59.0653,59.3116,59.0653,59.25,118300.0
2011-12-21 15:40:00,77.01,77.01,76.69,76.76,140700.0,59.2577,59.2577,59.0115,59.0653,140700.0
2011-12-21 15:50:00,76.75,76.92,76.55,76.9,181800.0,59.0576,59.1884,58.9037,59.1731,181800.0
2011-12-22 09:30:00,76.98,77.69,76.98,77.63,119500.0,59.2346,59.7809,59.2346,59.7348,119500.0
2011-12-22 09:40:00,77.63,77.89,77.6,77.64,108100.0,59.7348,59.9348,59.7117,59.7425,108100.0
2011-12-22 09:50:00,77.64,78.02,77.58,77.95,151300.0,59.7425,60.0349,59.6963,59.981,151300.0
2011-12-22 10:00:00,77.94,78.05,77.7,77.7,77300.0,59.9733,60.058,59.7886,59.7886,77300.0
2011-12-22 10:10:00,77.7,78.0,77.68,77.83,78000.0,59.7886,60.0195,59.7733,59.8887,78000.0
2011-12-22 10:20:00,77.83,77.94,77.69,77.85,70400.0,59.8887,59.9733,59.7809,59.9041,70400.0
2011-12-22 10:30:00,77.84,77.85,77.51,77.57,71900.0,59.8964,59.9041,59.6424,59.6886,71900.0
2011-12-22 10:40:00,77.56,77.67,77.36,77.43,91700.0,59.6809,59.7656,59.527,59.5809,91700.0
2011-12-22 10:50:00,77.41,77.58,77.25,77.46,63500.0,59.5655,59.6963,59.4424,59.604,63500.0
2011-12-22 11:00:00,77.45,77.56,77.42,77.44,42300.0,59.5963,59.6809,59.5732,59.5886,42300.0
2011-12-22 11:10:00,77.4,77.51,77.37,77.38,35700.0,59.5578,59.6424,59.5347,59.5424,35700.0
2011-12-22 11:20:00,77.41,77.47,77.22,77.32,64700.0,59.5655,59.6117,59.4193,59.4962,64700.0
2011-12-22 11:30:00,77.32,77.42,77.17,77.4,69200.0,59.4962,59.5732,59.3808,59.5578,69200.0
2011-12-22 11:40:00,77.39,77.57,77.38,77.53,45700.0,59.5501,59.6886,59.5424,59.6578,45700.0
2011-12-22 11:50:00,77.53,77.6,77.43,77.52,61200.0,59.6578,59.7117,59.5809,59.6501,61200.0
2011-12-22 12:00:00,77.51,77.52,77.44,77.51,35300.0,59.6424,59.6501,59.5886,59.6424,35300.0
2011-12-22 12:10:00,77.51,77.77,77.49,77.77,49200.0,59.6424,59.8425,59.6271,59.8425,49200.0
2011-12-22 12:20:00,77.78,78.04,77.78,78.03,104900.0,59.8502,60.0503,59.8502,60.0426,104900.0
2011-12-22 12:30:00,78.04,78.05,77.77,77.8,55100.0,60.0503,60.058,59.8425,59.8656,55100.0
2011-12-22 12:40:00,77.81,77.9,77.79,77.83,48300.0,59.8733,59.9425,59.8579,59.8887,48300.0
2011-12-22 12:50:00,77.83,77.89,77.78,77.89,54400.0,59.8887,59.9348,59.8502,59.9348,54400.0
2011-12-22 13:00:00,77.88,77.95,77.81,77.85,51600.0,59.9271,59.981,59.8733,59.9041,51600.0
2011-12-22 13:10:00,77.85,78.01,77.83,78.0,33300.0,59.9041,60.0272,59.8887,60.0195,33300.0
2011-12-22 13:20:00,78.0,78.09,77.92,78.0,57100.0,60.0195,60.0887,59.9579,60.0195,57100.0
2011-12-22 13:30:00,78.0,78.05,77.89,77.89,45500.0,60.0195,60.058,59.9348,59.9348,45500.0
2011-12-22 13:40:00,77.91,78.0,77.89,78.0,34200.0,59.9502,60.0195,59.9348,60.0195,34200.0
2011-12-22 13:50:00,77.99,78.01,77.92,77.92,60700.0,60.0118,60.0272,59.9579,59.9579,60700.0
2011-12-22 14:00:00,77.92,77.95,77.78,77.9,58700.0,59.9579,59.981,59.8502,59.9425,58700.0
2011-12-22 14:10:00,77.91,77.96,77.79,77.85,49100.0,59.9502,59.9887,59.8579,59.9041,49100.0
2011-12-22 14:20:00,77.86,77.94,77.82,77.93,40300.0,59.9118,59.9733,59.881,59.9656,40300.0
2011-12-22 14:30:00,77.94,77.96,77.87,77.94,49200.0,59.9733,59.9887,59.9195,59.9733,49200.0
2011-12-22 14:40:00,77.93,77.96,77.81,77.81,38700.0,59.9656,59.9887,59.8733,59.8733,38700.0
2011-12-22 14:50:00,77.82,77.9,77.69,77.76,64600.0,59.881,59.9425,59.7809,59.8348,64600.0
2011-12-22 15:00:00,77.78,77.92,77.73,77.87,60100.0,59.8502,59.9579,59.8117,59.9195,60100.0
2011-12-22 15:10:00,77.86,77.95,77.82,77.88,58200.0,59.9118,59.981,59.881,59.9271,58200.0
2011-12-22 15:20:00,77.88,78.06,77.87,78.03,94300.0,59.9271,60.0657,59.9195,60.0426,94300.0
2011-12-22 15:30:00,78.03,78.09,77.84,77.91,96300.0,60.0426,60.0887,59.8964,59.9502,96300.0
2011-12-22 15:40:00,77.9,77.91,77.69,77.77,198700.0,59.9425,59.9502,59.7809,59.8425,198700.0
2011-12-22 15:50:00,77.76,77.84,77.63,77.8,180300.0,59.8348,59.8964,59.7348,59.8656,180300.0
2011-12-23 09:30:00,78.46,78.47,78.1,78.23,191100.0,60.3734,60.3811,60.0964,60.1965,191100.0
2011-12-23 09:40:00,78.26,78.37,78.05,78.21,52600.0,60.2196,60.3042,60.058,60.1811,52600.0
2011-12-23 09:50:00,78.22,78.29,78.09,78.17,51300.0,60.1888,60.2426,60.0887,60.1503,51300.0
2011-12-23 10:00:00,78.19,78.37,78.07,78.26,55800.0,60.1657,60.3042,60.0734,60.2196,55800.0
2011-12-23 10:10:00,78.24,78.35,77.91,77.91,90400.0,60.2042,60.2888,59.9502,59.9502,90400.0
2011-12-23 10:20:00,77.91,78.12,77.87,78.08,57600.0,59.9502,60.1118,59.9195,60.081,57600.0
2011-12-23 10:30:00,78.07,78.27,78.02,78.25,66600.0,60.0734,60.2272,60.0349,60.2119,66600.0
2011-12-23 10:40:00,78.23,78.33,78.16,78.22,75300.0,60.1965,60.2734,60.1426,60.1888,75300.0
2011-12-23 10:50:00,78.22,78.39,78.16,78.34,51600.0,60.1888,60.3196,60.1426,60.2811,51600.0
2011-12-23 11:00:00,78.34,78.38,78.28,78.31,21300.0,60.2811,60.3119,60.2349,60.258,21300.0
2011-12-23 11:10:00,78.29,78.45,78.29,78.36,70100.0,60.2426,60.3658,60.2426,60.2965,70100.0
2011-12-23 11:20:00,78.36,78.45,78.3,78.41,26700.0,60.2965,60.3658,60.2503,60.335,26700.0
2011-12-23 11:30:00,78.42,78.48,78.34,78.41,76500.0,60.3427,60.3888,60.2811,60.335,76500.0
2011-12-23 11:40:00,78.42,78.45,78.33,78.4,29100.0,60.3427,60.3658,60.2734,60.3273,29100.0
2011-12-23 11:50:00,78.4,78.45,78.36,78.42,28600.0,60.3273,60.3658,60.2965,60.3427,28600.0
2011-12-23 12:00:00,78.4,78.4,78.27,78.27,53600.0,60.3273,60.3273,60.2272,60.2272,53600.0
2011-12-23 12:10:00,78.26,78.31,78.19,78.21,42100.0,60.2196,60.258,60.1657,60.1811,42100.0
2011-12-23 12:20:00,78.2,78.42,78.2,78.39,42100.0,60.1734,60.3427,60.1734,60.3196,42100.0
2011-12-23 12:30:00,78.38,78.53,78.37,78.45,61600.0,60.3119,60.4273,60.3042,60.3658,61600.0
2011-12-23 12:40:00,78.45,78.52,78.42,78.46,54800.0,60.3658,60.4196,60.3427,60.3734,54800.0
2011-12-23 12:50:00,78.45,78.47,78.38,78.43,33500.0,60.3658,60.3811,60.3119,60.3504,33500.0
2011-12-23 13:00:00,78.44,78.44,78.26,78.29,21600.0,60.3581,60.3581,60.2196,60.2426,21600.0
2011-12-23 13:10:00,78.3,78.33,78.23,78.23,34700.0,60.2503,60.2734,60.1965,60.1965,34700.0
2011-12-23 13:20:00,78.24,78.29,78.21,78.27,33700.0,60.2042,60.2426,60.1811,60.2272,33700.0
2011-12-23 13:30:00,78.25,78.38,78.23,78.36,40200.0,60.2119,60.3119,60.1965,60.2965,40200.0
2011-12-23 13:40:00,78.36,78.4,78.32,78.37,21400.0,60.2965,60.3273,60.2657,60.3042,21400.0
2011-12-23 13:50:00,78.37,78.48,78.37,78.46,67000.0,60.3042,60.3888,60.3042,60.3734,67000.0
2011-12-23 14:00:00,78.47,78.49,78.43,78.46,40600.0,60.3811,60.3965,60.3504,60.3734,40600.0
2011-12-23 14:10:00,78.45,78.48,78.42,78.46,35100.0,60.3658,60.3888,60.3427,60.3734,35100.0
2011-12-23 14:20:00,78.45,78.46,78.41,78.44,22800.0,60.3658,60.3734,60.335,60.3581,22800.0
2011-12-23 14:30:00,78.44,78.47,78.4,78.4,24600.0,60.3581,60.3811,60.3273,60.3273,24600.0
2011-12-23 14:40:00,78.4,78.48,78.4,78.47,38300.0,60.3273,60.3888,60.3273,60.3811,38300.0
2011-12-23 14:50:00,78.47,78.53,78.47,78.49,37800.0,60.3811,60.4273,60.3811,60.3965,37800.0
2011-12-23 15:00:00,78.49,78.52,78.46,78.46,62300.0,60.3965,60.4196,60.3734,60.3734,62300.0
2011-12-23 15:10:00,78.46,78.52,78.43,78.51,45800.0,60.3734,60.4196,60.3504,60.4119,45800.0
2011-12-23 15:20:00,78.52,78.52,78.44,78.46,53700.0,60.4196,60.4196,60.3581,60.3734,53700.0
2011-12-23 15:30:00,78.45,78.52,78.44,78.45,44600.0,60.3658,60.4196,60.3581,60.3658,44600.0
2011-12-23 15:40:00,78.45,78.67,78.44,78.52,117900.0,60.3658,60.535,60.3581,60.4196,117900.0
2011-12-23 15:50:00,78.51,78.68,78.51,78.67,183800.0,60.4119,60.5427,60.4119,60.535,183800.0
2011-12-27 09:30:00,78.41,78.55,78.21,78.4,67400.0,60.335,60.4427,60.1811,60.3273,67400.0
2011-12-27 09:40:00,78.4,78.74,78.39,78.73,49400.0,60.3273,60.5889,60.3196,60.5812,49400.0
2011-12-27 09:50:00,78.74,78.8,78.54,78.71,37600.0,60.5889,60.6351,60.435,60.5658,37600.0
2011-12-27 10:00:00,78.7,78.75,78.59,78.62,40100.0,60.5581,60.5966,60.4735,60.4966,40100.0
2011-12-27 10:10:00,78.61,78.65,78.5,78.54,40300.0,60.4889,60.5196,60.4042,60.435,40300.0
2011-12-27 10:20:00,78.54,78.63,78.51,78.58,50900.0,60.435,60.5043,60.4119,60.4658,50900.0
2011-12-27 10:30:00,78.57,78.72,78.52,78.56,38000.0,60.4581,60.5735,60.4196,60.4504,38000.0
2011-12-27 10:40:00,78.57,78.63,78.48,78.59,39400.0,60.4581,60.5043,60.3888,60.4735,39400.0
2011-12-27 10:50:00,78.59,78.59,78.34,78.38,57200.0,60.4735,60.4735,60.2811,60.3119,57200.0
2011-12-27 11:00:00,78.38,78.47,78.38,78.4,46300.0,60.3119,60.3811,60.3119,60.3273,46300.0
2011-12-27 11:10:00,78.39,78.44,78.32,78.4,61400.0,60.3196,60.3581,60.2657,60.3273,61400.0
2011-12-27 11:20:00,78.39,78.47,78.33,78.47,23100.0,60.3196,60.3811,60.2734,60.3811,23100.0
2011-12-27 11:30:00,78.48,78.54,78.45,78.54,15200.0,60.3888,60.435,60.3658,60.435,15200.0
2011-12-27 11:40:00,78.54,78.57,78.48,78.48,17100.0,60.435,60.4581,60.3888,60.3888,17100.0
2011-12-27 11:50:00,78.47,78.56,78.36,78.53,39400.0,60.3811,60.4504,60.2965,60.4273,39400.0
2011-12-27 12:00:00,78.52,78.69,78.52,78.69,22700.0,60.4196,60.5504,60.4196,60.5504,22700.0
2011-12-27 12:10:00,78.69,78.72,78.6,78.6,29500.0,60.5504,60.5735,60.4812,60.4812,29500.0
2011-12-27 12:20:00,78.6,78.69,78.6,78.67,21700.0,60.4812,60.5504,60.4812,60.535,21700.0
2011-12-27 12:30:00,78.67,78.7,78.56,78.56,26200.0,60.535,60.5581,60.4504,60.4504,26200.0
2011-12-27 12:40:00,78.55,78.62,78.53,78.61,18700.0,60.4427,60.4966,60.4273,60.4889,18700.0
2011-12-27 12:50:00,78.61,78.61,78.42,78.47,26500.0,60.4889,60.4889,60.3427,60.3811,26500.0
2011-12-27 13:00:00,78.48,78.51,78.42,78.43,25600.0,60.3888,60.4119,60.3427,60.3504,25600.0
2011-12-27 13:10:00,78.42,78.49,78.39,78.48,29400.0,60.3427,60.3965,60.3196,60.3888,29400.0
2011-12-27 13:20:00,78.49,78.49,78.4,78.41,29000.0,60.3965,60.3965,60.3273,60.335,29000.0
2011-12-27 13:30:00,78.42,78.42,78.27,78.33,52100.0,60.3427,60.3427,60.2272,60.2734,52100.0
2011-12-27 13:40:00,78.32,78.42,78.29,78.41,16300.0,60.2657,60.3427,60.2426,60.335,16300.0
2011-12-27 13:50:00,78.41,78.53,78.4,78.53,33900.0,60.335,60.4273,60.3273,60.4273,33900.0
2011-12-27 14:00:00,78.52,78.62,78.52,78.61,32500.0,60.4196,60.4966,60.4196,60.4889,32500.0
2011-12-27 14:10:00,78.61,78.73,78.58,78.72,30100.0,60.4889,60.5812,60.4658,60.5735,30100.0
2011-12-27 14:20:00,78.72,78.75,78.69,78.71,44600.0,60.5735,60.5966,60.5504,60.5658,44600.0
2011-12-27 14:30:00,78.72,78.8,78.63,78.77,52900.0,60.5735,60.6351,60.5043,60.612,52900.0
2011-12-27 14:40:00,78.78,78.8,78.7,78.79,24000.0,60.6197,60.6351,60.5581,60.6274,24000.0
2011-12-27 14:50:00,78.79,78.83,78.66,78.77,29900.0,60.6274,60.6582,60.5273,60.612,29900.0
2011-12-27 15:00:00,78.8,78.82,78.72,78.74,38900.0,60.6351,60.6505,60.5735,60.5889,38900.0
2011-12-27 15:10:00,78.75,78.75,78.67,78.7,38700.0,60.5966,60.5966,60.535,60.5581,38700.0
2011-12-27 15:20:00,78.7,78.71,78.6,78.68,44000.0,60.5581,60.5658,60.4812,60.5427,44000.0
2011-12-27 15:30:00,78.68,78.7,78.45,78.5,80800.0,60.5427,60.5581,60.3658,60.4042,80800.0
2011-12-27 15:40:00,78.5,78.58,78.43,78.54,66200.0,60.4042,60.4658,60.3504,60.435,66200.0
2011-12-27 15:50:00,78.53,78.55,78.42,78.46,114000.0,60.4273,60.4427,60.3427,60.3734,114000.0
2011-12-28 09:30:00,78.12,78.34,78.03,78.31,97600.0,60.4322,60.6024,60.3626,60.5792,97600.0
2011-12-28 09:40:00,78.26,78.35,78.1,78.17,106100.0,60.5405,60.6102,60.4168,60.4709,106100.0
2011-12-28 09:50:00,78.17,78.19,78.03,78.05,98300.0,60.4709,60.4864,60.3626,60.3781,98300.0
2011-12-28 10:00:00,78.04,78.11,77.92,78.06,136300.0,60.3703,60.4245,60.2775,60.3858,136300.0
2011-12-28 10:10:00,78.04,78.1,77.62,77.76,101400.0,60.3703,60.4168,60.0454,60.1537,101400.0
2011-12-28 10:20:00,77.76,77.78,77.45,77.53,46800.0,60.1537,60.1692,59.9139,59.9758,46800.0
2011-12-28 10:30:00,77.52,77.55,77.33,77.42,44600.0,59.9681,59.9913,59.8211,59.8907,44600.0
2011-12-28 10:40:00,77.45,77.65,77.4,77.43,33500.0,59.9139,60.0687,59.8753,59.8985,33500.0
2011-12-28 10:50:00,77.41,77.45,77.3,77.37,38500.0,59.883,59.9139,59.7979,59.852,38500.0
2011-12-28 11:00:00,77.35,77.4,77.21,77.27,62900.0,59.8366,59.8753,59.7283,59.7747,62900.0
2011-12-28 11:10:00,77.27,77.31,77.19,77.22,50800.0,59.7747,59.8056,59.7128,59.736,50800.0
2011-12-28 11:20:00,77.22,77.24,77.06,77.08,46400.0,59.736,59.7515,59.6122,59.6277,46400.0
2011-12-28 11:30:00,77.06,77.15,76.87,76.99,83600.0,59.6122,59.6819,59.4653,59.5581,83600.0
2011-12-28 11:40:00,77.0,77.06,76.87,76.99,70500.0,59.5658,59.6122,59.4653,59.5581,70500.0
2011-12-28 11:50:00,76.99,77.07,76.95,77.06,32600.0,59.5581,59.62,59.5271,59.6122,32600.0
2011-12-28 12:00:00,77.07,77.16,76.93,76.95,86100.0,59.62,59.6896,59.5117,59.5271,86100.0
2011-12-28 12:10:00,76.93,77.09,76.9,77.08,48200.0,59.5117,59.6354,59.4885,59.6277,48200.0
2011-12-28 12:20:00,77.08,77.09,76.95,77.05,39900.0,59.6277,59.6354,59.5271,59.6045,39900.0
2011-12-28 12:30:00,77.04,77.15,77.04,77.14,39200.0,59.5968,59.6819,59.5968,59.6741,39200.0
2011-12-28 12:40:00,77.13,77.16,77.04,77.08,21700.0,59.6664,59.6896,59.5968,59.6277,21700.0
2011-12-28 12:50:00,77.07,77.07,76.81,76.84,44400.0,59.62,59.62,59.4188,59.442,44400.0
2011-12-28 13:00:00,76.83,77.07,76.82,77.07,37300.0,59.4343,59.62,59.4266,59.62,37300.0
2011-12-28 13:10:00,77.08,77.27,77.08,77.2,37800.0,59.6277,59.7747,59.6277,59.7205,37800.0
2011-12-28 13:20:00,77.22,77.23,77.12,77.13,23600.0,59.736,59.7437,59.6587,59.6664,23600.0
2011-12-28 13:30:00,77.13,77.28,77.09,77.22,24100.0,59.6664,59.7824,59.6354,59.736,24100.0
2011-12-28 13:40:00,77.22,77.26,77.15,77.2,20400.0,59.736,59.767,59.6819,59.7205,20400.0
2011-12-28 13:50:00,77.2,77.26,77.2,77.24,15900.0,59.7205,59.767,59.7205,59.7515,15900.0
2011-12-28 14:00:00,77.26,77.26,77.06,77.11,40400.0,59.767,59.767,59.6122,59.6509,40400.0
2011-12-28 14:10:00,77.11,77.11,76.89,76.9,55300.0,59.6509,59.6509,59.4807,59.4885,55300.0
2011-12-28 14:20:00,76.9,77.05,76.87,77.04,30800.0,59.4885,59.6045,59.4653,59.5968,30800.0
2011-12-28 14:30:00,77.03,77.05,76.89,76.89,29100.0,59.589,59.6045,59.4807,59.4807,29100.0
2011-12-28 14:40:00,76.88,76.98,76.88,76.9,30700.0,59.473,59.5504,59.473,59.4885,30700.0
2011-12-28 14:50:00,76.89,77.09,76.88,77.02,39500.0,59.4807,59.6354,59.473,59.5813,39500.0
2011-12-28 15:00:00,77.0,77.13,76.97,77.13,48600.0,59.5658,59.6664,59.5426,59.6664,48600.0
2011-12-28 15:10:00,77.12,77.2,76.85,76.92,51600.0,59.6587,59.7205,59.4498,59.5039,51600.0
2011-12-28 15:20:00,76.92,77.05,76.79,76.84,76300.0,59.5039,59.6045,59.4034,59.442,76300.0
2011-12-28 15:30:00,76.84,77.01,76.81,76.98,72400.0,59.442,59.5736,59.4188,59.5504,72400.0
2011-12-28 15:40:00,76.99,77.12,76.94,77.08,96600.0,59.5581,59.6587,59.5194,59.6277,96600.0
2011-12-28 15:50:00,77.08,77.08,76.85,76.98,180800.0,59.6277,59.6277,59.4498,59.5504,180800.0
2011-12-29 09:30:00,76.95,77.22,76.79,77.21,97500.0,59.5271,59.736,59.4034,59.7283,97500.0
2011-12-29 09:40:00,77.19,77.26,77.08,77.14,69900.0,59.7128,59.767,59.6277,59.6741,69900.0
2011-12-29 09:50:00,77.14,77.55,77.14,77.3,113200.0,59.6741,59.9913,59.6741,59.7979,113200.0
2011-12-29 10:00:00,77.32,77.73,77.27,77.68,125000.0,59.8134,60.1305,59.7747,60.0919,125000.0
2011-12-29 10:10:00,77.69,77.69,77.44,77.49,35000.0,60.0996,60.0996,59.9062,59.9449,35000.0
2011-12-29 10:20:00,77.5,77.64,77.4,77.57,32800.0,59.9526,60.0609,59.8753,60.0068,32800.0
2011-12-29 10:30:00,77.58,77.8,77.58,77.76,58600.0,60.0145,60.1847,60.0145,60.1537,58600.0
2011-12-29 10:40:00,77.74,77.84,77.74,77.78,33300.0,60.1383,60.2156,60.1383,60.1692,33300.0
2011-12-29 10:50:00,77.78,77.82,77.7,77.74,37300.0,60.1692,60.2002,60.1073,60.1383,37300.0
2011-12-29 11:00:00,77.73,77.78,77.44,77.44,48000.0,60.1305,60.1692,59.9062,59.9062,48000.0
2011-12-29 11:10:00,77.44,77.58,77.32,77.35,61200.0,59.9062,60.0145,59.8134,59.8366,61200.0
2011-12-29 11:20:00,77.36,77.57,77.35,77.47,36600.0,59.8443,60.0068,59.8366,59.9294,36600.0
2011-12-29 11:30:00,77.45,77.61,77.45,77.54,39600.0,59.9139,60.0377,59.9139,59.9836,39600.0
2011-12-29 11:40:00,77.55,77.55,77.43,77.44,31000.0,59.9913,59.9913,59.8985,59.9062,31000.0
2011-12-29 11:50:00,77.45,77.51,77.41,77.51,25000.0,59.9139,59.9603,59.883,59.9603,25000.0
2011-12-29 12:00:00,77.52,77.54,77.31,77.33,51800.0,59.9681,59.9836,59.8056,59.8211,51800.0
2011-12-29 12:10:00,77.34,77.36,77.16,77.2,56100.0,59.8288,59.8443,59.6896,59.7205,56100.0
2011-12-29 12:20:00,77.18,77.3,77.17,77.2,23600.0,59.7051,59.7979,59.6973,59.7205,23600.0
2011-12-29 12:30:00,77.2,77.29,77.12,77.29,55600.0,59.7205,59.7902,59.6587,59.7902,55600.0
2011-12-29 12:40:00,77.3,77.42,77.27,77.42,65000.0,59.7979,59.8907,59.7747,59.8907,65000.0
2011-12-29 12:50:00,77.42,77.49,77.37,77.41,24800.0,59.8907,59.9449,59.852,59.883,24800.0
2011-12-29 13:00:00,77.42,77.58,77.41,77.46,34800.0,59.8907,60.0145,59.883,59.9217,34800.0
2011-12-29 13:10:00,77.46,77.46,77.21,77.26,25800.0,59.9217,59.9217,59.7283,59.767,25800.0
2011-12-29 13:20:00,77.26,77.37,77.17,77.23,22100.0,59.767,59.852,59.6973,59.7437,22100.0
2011-12-29 13:30:00,77.23,77.34,77.18,77.34,15200.0,59.7437,59.8288,59.7051,59.8288,15200.0
2011-12-29 13:40:00,77.35,77.41,77.21,77.3,26900.0,59.8366,59.883,59.7283,59.7979,26900.0
2011-12-29 13:50:00,77.29,77.35,77.23,77.31,38400.0,59.7902,59.8366,59.7437,59.8056,38400.0
2011-12-29 14:00:00,77.32,77.41,77.25,77.35,36000.0,59.8134,59.883,59.7592,59.8366,36000.0
2011-12-29 14:10:00,77.36,77.39,77.33,77.39,21500.0,59.8443,59.8675,59.8211,59.8675,21500.0
2011-12-29 14:20:00,77.39,77.44,77.34,77.4,22300.0,59.8675,59.9062,59.8288,59.8753,22300.0
2011-12-29 14:30:00,77.4,77.43,77.3,77.32,21400.0,59.8753,59.8985,59.7979,59.8134,21400.0
2011-12-29 14:40:00,77.33,77.37,77.31,77.36,29700.0,59.8211,59.852,59.8056,59.8443,29700.0
2011-12-29 14:50:00,77.37,77.37,77.27,77.28,25600.0,59.852,59.852,59.7747,59.7824,25600.0
2011-12-29 15:00:00,77.26,77.38,77.26,77.38,40900.0,59.767,59.8598,59.767,59.8598,40900.0
2011-12-29 15:10:00,77.39,77.57,77.38,77.56,39000.0,59.8675,60.0068,59.8598,59.999,39000.0
2011-12-29 15:20:00,77.54,77.59,77.45,77.52,38500.0,59.9836,60.0222,59.9139,59.9681,38500.0
2011-12-29 15:30:00,77.52,77.6,77.49,77.58,49800.0,59.9681,60.03,59.9449,60.0145,49800.0
2011-12-29 15:40:00,77.59,77.69,77.45,77.48,105000.0,60.0222,60.0996,59.9139,59.9371,105000.0
2011-12-29 15:50:00,77.48,77.64,77.46,77.56,144400.0,59.9371,60.0609,59.9217,59.999,144400.0
2011-12-30 09:30:00,77.39,77.88,77.38,77.72,56400.0,59.8675,60.2466,59.8598,60.1228,56400.0
2011-12-30 09:40:00,77.68,77.89,77.6,77.83,23700.0,60.0919,60.2543,60.03,60.2079,23700.0
2011-12-30 09:50:00,77.8,77.96,77.75,77.95,39100.0,60.1847,60.3085,60.146,60.3007,39100.0
2011-12-30 10:00:00,77.95,78.09,77.93,78.06,32600.0,60.3007,60.409,60.2853,60.3858,32600.0
2011-12-30 10:10:00,78.06,78.09,77.86,77.92,32100.0,60.3858,60.409,60.2311,60.2775,32100.0
2011-12-30 10:20:00,77.92,78.03,77.86,77.9,19700.0,60.2775,60.3626,60.2311,60.262,19700.0
2011-12-30 10:30:00,77.92,77.97,77.87,77.9,21100.0,60.2775,60.3162,60.2388,60.262,21100.0
2011-12-30 10:40:00,77.88,77.91,77.75,77.8,22400.0,60.2466,60.2698,60.146,60.1847,22400.0
2011-12-30 10:50:00,77.81,78.08,77.81,78.05,36700.0,60.1924,60.4013,60.1924,60.3781,36700.0
2011-12-30 11:00:00,78.04,78.15,77.98,78.03,44400.0,60.3703,60.4554,60.3239,60.3626,44400.0
2011-12-30 11:10:00,78.03,78.13,77.96,78.11,49900.0,60.3626,60.44,60.3085,60.4245,49900.0
2011-12-30 11:20:00,78.09,78.22,78.04,78.16,49400.0,60.409,60.5096,60.3703,60.4632,49400.0
2011-12-30 11:30:00,78.17,78.21,78.1,78.14,22900.0,60.4709,60.5019,60.4168,60.4477,22900.0
2011-12-30 11:40:00,78.14,78.17,78.03,78.06,28000.0,60.4477,60.4709,60.3626,60.3858,28000.0
2011-12-30 11:50:00,78.06,78.06,77.91,77.91,29100.0,60.3858,60.3858,60.2698,60.2698,29100.0
2011-12-30 12:00:00,77.92,77.99,77.89,77.98,28500.0,60.2775,60.3317,60.2543,60.3239,28500.0
2011-12-30 12:10:00,77.96,77.99,77.83,77.9,19400.0,60.3085,60.3317,60.2079,60.262,19400.0
2011-12-30 12:20:00,77.89,77.92,77.83,77.83,24800.0,60.2543,60.2775,60.2079,60.2079,24800.0
2011-12-30 12:30:00,77.83,77.92,77.82,77.88,20100.0,60.2079,60.2775,60.2002,60.2466,20100.0
2011-12-30 12:40:00,77.89,77.9,77.84,77.88,28800.0,60.2543,60.262,60.2156,60.2466,28800.0
2011-12-30 12:50:00,77.89,77.92,77.84,77.86,24800.0,60.2543,60.2775,60.2156,60.2311,24800.0
2011-12-30 13:00:00,77.87,77.89,77.84,77.87,14700.0,60.2388,60.2543,60.2156,60.2388,14700.0
2011-12-30 13:10:00,77.88,77.88,77.78,77.78,13400.0,60.2466,60.2466,60.1692,60.1692,13400.0
2011-12-30 13:20:00,77.78,77.81,77.74,77.78,19400.0,60.1692,60.1924,60.1383,60.1692,19400.0
2011-12-30 13:30:00,77.78,77.82,77.76,77.8,20400.0,60.1692,60.2002,60.1537,60.1847,20400.0
2011-12-30 13:40:00,77.79,77.79,77.76,77.77,13800.0,60.177,60.177,60.1537,60.1615,13800.0
2011-12-30 13:50:00,77.78,77.79,77.72,77.72,18400.0,60.1692,60.177,60.1228,60.1228,18400.0
2011-12-30 14:00:00,77.73,77.75,77.67,77.75,24400.0,60.1305,60.146,60.0841,60.146,24400.0
2011-12-30 14:10:00,77.75,77.79,77.67,77.69,32300.0,60.146,60.177,60.0841,60.0996,32300.0
2011-12-30 14:20:00,77.69,77.69,77.49,77.5,51200.0,60.0996,60.0996,59.9449,59.9526,51200.0
2011-12-30 14:30:00,77.52,77.6,77.45,77.48,39600.0,59.9681,60.03,59.9139,59.9371,39600.0
2011-12-30 14:40:00,77.48,77.49,77.38,77.38,22300.0,59.9371,59.9449,59.8598,59.8598,22300.0
2011-12-30 14:50:00,77.38,77.52,77.38,77.52,27700.0,59.8598,59.9681,59.8598,59.9681,27700.0
2011-12-30 15:00:00,77.51,77.62,77.49,77.5,28400.0,59.9603,60.0454,59.9449,59.9526,28400.0
2011-12-30 15:10:00,77.47,77.56,77.44,77.52,24100.0,59.9294,59.999,59.9062,59.9681,24100.0
2011-12-30 15:20:00,77.51,77.6,77.49,77.52,21400.0,59.9603,60.03,59.9449,59.9681,21400.0
2011-12-30 15:30:00,77.52,77.55,77.46,77.48,34600.0,59.9681,59.9913,59.9217,59.9371,34600.0
2011-12-30 15:40:00,77.46,77.56,77.41,77.53,63800.0,59.9217,59.999,59.883,59.9758,63800.0
2011-12-30 15:50:00,77.53,77.56,77.35,77.36,104300.0,59.9758,59.999,59.8366,59.8443,104300.0
2012-01-03 09:30:00,79.04,79.49,79.02,79.47,165200.0,61.1439,61.492,61.1285,61.4766,165200.0
2012-01-03 09:40:00,79.48,79.68,79.35,79.47,127200.0,61.4843,61.639,61.3837,61.4766,127200.0
2012-01-03 09:50:00,79.48,79.67,79.38,79.46,98500.0,61.4843,61.6313,61.4069,61.4688,98500.0
2012-01-03 10:00:00,79.45,79.98,79.35,79.88,188100.0,61.4611,61.8711,61.3837,61.7937,188100.0
2012-01-03 10:10:00,79.88,79.99,79.75,79.8,144600.0,61.7937,61.8788,61.6932,61.7319,144600.0
2012-01-03 10:20:00,79.79,79.86,79.69,79.73,71000.0,61.7241,61.7783,61.6468,61.6777,71000.0
2012-01-03 10:30:00,79.73,79.79,79.58,79.59,87100.0,61.6777,61.7241,61.5617,61.5694,87100.0
2012-01-03 10:40:00,79.57,79.71,79.54,79.65,67800.0,61.5539,61.6622,61.5307,61.6158,67800.0
2012-01-03 10:50:00,79.65,79.76,79.6,79.71,48900.0,61.6158,61.7009,61.5771,61.6622,48900.0
2012-01-03 11:00:00,79.72,79.83,79.68,79.69,69300.0,61.67,61.7551,61.639,61.6468,69300.0
2012-01-03 11:10:00,79.68,79.84,79.63,79.76,47300.0,61.639,61.7628,61.6003,61.7009,47300.0
2012-01-03 11:20:00,79.75,79.77,79.61,79.63,47000.0,61.6932,61.7086,61.5849,61.6003,47000.0
2012-01-03 11:30:00,79.63,79.75,79.62,79.65,56100.0,61.6003,61.6932,61.5926,61.6158,56100.0
2012-01-03 11:40:00,79.64,79.64,79.52,79.6,59900.0,61.6081,61.6081,61.5152,61.5771,59900.0
2012-01-03 11:50:00,79.61,79.64,79.53,79.58,42300.0,61.5849,61.6081,61.523,61.5617,42300.0
2012-01-03 12:00:00,79.57,79.6,79.53,79.55,34700.0,61.5539,61.5771,61.523,61.5385,34700.0
2012-01-03 12:10:00,79.54,79.55,79.42,79.49,32500.0,61.5307,61.5385,61.4379,61.492,32500.0
2012-01-03 12:20:00,79.48,79.48,79.26,79.32,50400.0,61.4843,61.4843,61.3141,61.3605,50400.0
2012-01-03 12:30:00,79.31,79.31,79.02,79.03,53400.0,61.3528,61.3528,61.1285,61.1362,53400.0
2012-01-03 12:40:00,79.04,79.13,78.89,78.89,57600.0,61.1439,61.2136,61.0279,61.0279,57600.0
2012-01-03 12:50:00,78.87,78.99,78.84,78.91,44100.0,61.0124,61.1053,60.9892,61.0434,44100.0
2012-01-03 13:00:00,78.93,79.14,78.9,79.08,58800.0,61.0588,61.2213,61.0356,61.1749,58800.0
2012-01-03 13:10:00,79.08,79.3,78.97,79.3,49800.0,61.1749,61.3451,61.0898,61.3451,49800.0
2012-01-03 13:20:00,79.3,79.39,79.27,79.35,94900.0,61.3451,61.4147,61.3219,61.3837,94900.0
2012-01-03 13:30:00,79.34,79.36,79.21,79.29,50700.0,61.376,61.3915,61.2754,61.3373,50700.0
2012-01-03 13:40:00,79.29,79.49,79.29,79.49,71400.0,61.3373,61.492,61.3373,61.492,71400.0
2012-01-03 13:50:00,79.49,79.62,79.49,79.57,48900.0,61.492,61.5926,61.492,61.5539,48900.0
2012-01-03 14:00:00,79.58,79.62,79.47,79.49,38300.0,61.5617,61.5926,61.4766,61.492,38300.0
2012-01-03 14:10:00,79.5,79.54,79.38,79.52,50600.0,61.4998,61.5307,61.4069,61.5152,50600.0
2012-01-03 14:20:00,79.51,79.55,79.47,79.55,30700.0,61.5075,61.5385,61.4766,61.5385,30700.0
2012-01-03 14:30:00,79.54,79.75,79.5,79.63,86300.0,61.5307,61.6932,61.4998,61.6003,86300.0
2012-01-03 14:40:00,79.64,79.78,79.61,79.74,52200.0,61.6081,61.7164,61.5849,61.6854,52200.0
2012-01-03 14:50:00,79.74,79.99,79.74,79.99,133700.0,61.6854,61.8788,61.6854,61.8788,133700.0
2012-01-03 15:00:00,79.98,79.98,79.82,79.85,62000.0,61.8711,61.8711,61.7473,61.7705,62000.0
2012-01-03 15:10:00,79.85,79.85,79.73,79.74,68300.0,61.7705,61.7705,61.6777,61.6854,68300.0
2012-01-03 15:20:00,79.76,79.78,79.49,79.55,134100.0,61.7009,61.7164,61.492,61.5385,134100.0
2012-01-03 15:30:00,79.55,79.6,79.44,79.45,114800.0,61.5385,61.5771,61.4534,61.4611,114800.0
2012-01-03 15:40:00,79.46,79.69,79.46,79.61,141900.0,61.4688,61.6468,61.4688,61.5849,141900.0
2012-01-03 15:50:00,79.6,79.6,79.25,79.28,213500.0,61.5771,61.5771,61.3064,61.3296,213500.0
2012-01-04 09:30:00,79.13,79.87,79.13,79.87,148900.0,61.2136,61.786,61.2136,61.786,148900.0
2012-01-04 09:40:00,79.85,79.93,79.79,79.92,131000.0,61.7705,61.8324,61.7241,61.8247,131000.0
2012-01-04 09:50:00,79.91,80.39,79.84,80.39,334800.0,61.8169,62.1883,61.7628,62.1883,334800.0
2012-01-04 10:00:00,80.35,80.6,80.3,80.41,244000.0,62.1573,62.3507,62.1186,62.2037,244000.0
2012-01-04 10:10:00,80.41,80.45,80.14,80.38,88500.0,62.2037,62.2347,61.9949,62.1805,88500.0
2012-01-04 10:20:00,80.37,80.6,80.35,80.42,93100.0,62.1728,62.3507,62.1573,62.2115,93100.0
2012-01-04 10:30:00,80.41,80.49,80.06,80.13,130000.0,62.2037,62.2656,61.933,61.9871,130000.0
2012-01-04 10:40:00,80.13,80.33,80.11,80.33,109200.0,61.9871,62.1419,61.9717,62.1419,109200.0
2012-01-04 10:50:00,80.34,80.52,80.32,80.43,93900.0,62.1496,62.2888,62.1341,62.2192,93900.0
2012-01-04 11:00:00,80.43,80.52,80.38,80.48,50600.0,62.2192,62.2888,62.1805,62.2579,50600.0
2012-01-04 11:10:00,80.46,80.74,80.46,80.68,95400.0,62.2424,62.459,62.2424,62.4126,95400.0
2012-01-04 11:20:00,80.68,80.79,80.65,80.68,75000.0,62.4126,62.4977,62.3894,62.4126,75000.0
2012-01-04 11:30:00,80.69,80.78,80.5,80.78,48500.0,62.4203,62.49,62.2734,62.49,48500.0
2012-01-04 11:40:00,80.78,80.87,80.73,80.81,64400.0,62.49,62.5596,62.4513,62.5132,64400.0
2012-01-04 11:50:00,80.81,80.86,80.68,80.74,55200.0,62.5132,62.5518,62.4126,62.459,55200.0
2012-01-04 12:00:00,80.73,81.0,80.71,80.96,67800.0,62.4513,62.6602,62.4358,62.6292,67800.0
2012-01-04 12:10:00,80.96,81.1,80.94,81.04,82600.0,62.6292,62.7375,62.6137,62.6911,82600.0
2012-01-04 12:20:00,81.05,81.06,80.99,81.01,56400.0,62.6988,62.7066,62.6524,62.6679,56400.0
2012-01-04 12:30:00,81.02,81.03,80.83,80.84,55700.0,62.6756,62.6834,62.5286,62.5364,55700.0
2012-01-04 12:40:00,80.85,80.91,80.81,80.88,39600.0,62.5441,62.5905,62.5132,62.5673,39600.0
2012-01-04 12:50:00,80.9,80.91,80.82,80.88,57700.0,62.5828,62.5905,62.5209,62.5673,57700.0
2012-01-04 13:00:00,80.88,80.88,80.51,80.53,88100.0,62.5673,62.5673,62.2811,62.2966,88100.0
2012-01-04 13:10:00,80.54,80.57,80.38,80.38,75200.0,62.3043,62.3275,62.1805,62.1805,75200.0
2012-01-04 13:20:00,80.39,80.53,80.38,80.5,53700.0,62.1883,62.2966,62.1805,62.2734,53700.0
2012-01-04 13:30:00,80.5,80.57,80.44,80.44,57100.0,62.2734,62.3275,62.2269,62.2269,57100.0
2012-01-04 13:40:00,80.44,80.59,80.41,80.56,84500.0,62.2269,62.343,62.2037,62.3198,84500.0
2012-01-04 13:50:00,80.55,80.71,80.48,80.62,91600.0,62.312,62.4358,62.2579,62.3662,91600.0
2012-01-04 14:00:00,80.62,80.63,80.39,80.45,120000.0,62.3662,62.3739,62.1883,62.2347,120000.0
2012-01-04 14:10:00,80.45,80.5,80.39,80.46,61600.0,62.2347,62.2734,62.1883,62.2424,61600.0
2012-01-04 14:20:00,80.46,80.49,80.39,80.43,55600.0,62.2424,62.2656,62.1883,62.2192,55600.0
2012-01-04 14:30:00,80.42,80.55,80.39,80.46,47200.0,62.2115,62.312,62.1883,62.2424,47200.0
2012-01-04 14:40:00,80.46,80.58,80.46,80.52,52900.0,62.2424,62.3352,62.2424,62.2888,52900.0
2012-01-04 14:50:00,80.51,80.62,80.51,80.53,92000.0,62.2811,62.3662,62.2811,62.2966,92000.0
2012-01-04 15:00:00,80.53,80.54,80.39,80.44,89100.0,62.2966,62.3043,62.1883,62.2269,89100.0
2012-01-04 15:10:00,80.46,80.55,80.42,80.48,65900.0,62.2424,62.312,62.2115,62.2579,65900.0
2012-01-04 15:20:00,80.49,80.55,80.48,80.54,70000.0,62.2656,62.312,62.2579,62.3043,70000.0
2012-01-04 15:30:00,80.54,80.67,80.54,80.65,193500.0,62.3043,62.4049,62.3043,62.3894,193500.0
2012-01-04 15:40:00,80.65,80.72,80.5,80.51,217500.0,62.3894,62.4435,62.2734,62.2811,217500.0
2012-01-04 15:50:00,80.51,80.58,80.44,80.49,302400.0,62.2811,62.3352,62.2269,62.2656,302400.0
2012-01-05 09:30:00,80.45,80.89,80.32,80.61,163300.0,62.2347,62.5751,62.1341,62.3585,163300.0
2012-01-05 09:40:00,80.63,80.64,80.19,80.42,117400.0,62.3739,62.3817,62.0335,62.2115,117400.0
2012-01-05 09:50:00,80.43,80.76,80.42,80.56,78700.0,62.2192,62.4745,62.2115,62.3198,78700.0
2012-01-05 10:00:00,80.53,80.59,80.17,80.38,110600.0,62.2966,62.343,62.0181,62.1805,110600.0
2012-01-05 10:10:00,80.35,80.8,80.12,80.64,99200.0,62.1573,62.5054,61.9794,62.3817,99200.0
2012-01-05 10:20:00,80.63,80.82,80.54,80.65,83000.0,62.3739,62.5209,62.3043,62.3894,83000.0
2012-01-05 10:30:00,80.65,80.7,80.4,80.45,54200.0,62.3894,62.4281,62.196,62.2347,54200.0
2012-01-05 10:40:00,80.47,80.65,80.44,80.47,46500.0,62.2502,62.3894,62.2269,62.2502,46500.0
2012-01-05 10:50:00,80.45,80.52,80.33,80.4,64600.0,62.2347,62.2888,62.1419,62.196,64600.0
2012-01-05 11:00:00,80.39,80.39,80.24,80.28,90200.0,62.1883,62.1883,62.0722,62.1032,90200.0
2012-01-05 11:10:00,80.27,80.4,80.19,80.33,62700.0,62.0954,62.196,62.0335,62.1419,62700.0
2012-01-05 11:20:00,80.34,80.83,80.31,80.81,59200.0,62.1496,62.5286,62.1264,62.5132,59200.0
2012-01-05 11:30:00,80.8,80.87,80.73,80.78,73000.0,62.5054,62.5596,62.4513,62.49,73000.0
2012-01-05 11:40:00,80.8,81.06,80.8,81.03,84200.0,62.5054,62.7066,62.5054,62.6834,84200.0
2012-01-05 11:50:00,81.02,81.05,80.81,80.82,53100.0,62.6756,62.6988,62.5132,62.5209,53100.0
2012-01-05 12:00:00,80.86,80.96,80.73,80.92,47700.0,62.5518,62.6292,62.4513,62.5983,47700.0
2012-01-05 12:10:00,80.93,81.1,80.87,81.07,79600.0,62.606,62.7375,62.5596,62.7143,79600.0
2012-01-05 12:20:00,81.07,81.24,80.87,81.2,82200.0,62.7143,62.8458,62.5596,62.8149,82200.0
2012-01-05 12:30:00,81.22,81.41,81.04,81.04,128600.0,62.8303,62.9773,62.6911,62.6911,128600.0
2012-01-05 12:40:00,81.05,81.18,81.03,81.17,38000.0,62.6988,62.7994,62.6834,62.7917,38000.0
2012-01-05 12:50:00,81.17,81.34,81.12,81.27,67800.0,62.7917,62.9232,62.753,62.869,67800.0
2012-01-05 13:00:00,81.28,81.43,81.23,81.42,62600.0,62.8768,62.9928,62.8381,62.9851,62600.0
2012-01-05 13:10:00,81.42,81.49,81.34,81.48,67000.0,62.9851,63.0392,62.9232,63.0315,67000.0
2012-01-05 13:20:00,81.49,81.74,81.48,81.73,109700.0,63.0392,63.2326,63.0315,63.2249,109700.0
2012-01-05 13:30:00,81.74,81.75,81.51,81.55,67500.0,63.2326,63.2403,63.0547,63.0856,67500.0
2012-01-05 13:40:00,81.56,81.65,81.51,81.52,55000.0,63.0934,63.163,63.0547,63.0624,55000.0
2012-01-05 13:50:00,81.52,81.55,81.43,81.43,53600.0,63.0624,63.0856,62.9928,62.9928,53600.0
2012-01-05 14:00:00,81.45,81.48,81.36,81.41,84400.0,63.0083,63.0315,62.9386,62.9773,84400.0
2012-01-05 14:10:00,81.42,81.57,81.4,81.45,50700.0,62.9851,63.1011,62.9696,63.0083,50700.0
2012-01-05 14:20:00,81.44,81.51,81.35,81.38,69300.0,63.0005,63.0547,62.9309,62.9541,69300.0
2012-01-05 14:30:00,81.37,81.44,81.28,81.43,94700.0,62.9464,63.0005,62.8768,62.9928,94700.0
2012-01-05 14:40:00,81.43,81.59,81.41,81.53,49500.0,62.9928,63.1166,62.9773,63.0701,49500.0
2012-01-05 14:50:00,81.53,81.58,81.48,81.49,46800.0,63.0701,63.1088,63.0315,63.0392,46800.0
2012-01-05 15:00:00,81.5,81.61,81.45,81.57,72100.0,63.0469,63.132,63.0083,63.1011,72100.0
2012-01-05 15:10:00,81.57,81.59,81.42,81.55,71100.0,63.1011,63.1166,62.9851,63.0856,71100.0
2012-01-05 15:20:00,81.55,81.63,81.5,81.54,78700.0,63.0856,63.1475,63.0469,63.0779,78700.0
2012-01-05 15:30:00,81.54,81.61,81.47,81.56,106400.0,63.0779,63.132,63.0237,63.0934,106400.0
2012-01-05 15:40:00,81.57,81.74,81.57,81.59,155600.0,63.1011,63.2326,63.1011,63.1166,155600.0
2012-01-05 15:50:00,81.6,81.69,81.56,81.62,201100.0,63.1243,63.1939,63.0934,63.1398,201100.0
2012-01-06 09:30:00,82.0,82.0,81.47,81.69,118700.0,63.4337,63.4337,63.0237,63.1939,118700.0
2012-01-06 09:40:00,81.69,81.73,81.14,81.42,121600.0,63.1939,63.2249,62.7685,62.9851,121600.0
2012-01-06 09:50:00,81.42,81.54,81.24,81.41,77100.0,62.9851,63.0779,62.8458,62.9773,77100.0
2012-01-06 10:00:00,81.4,81.54,81.3,81.54,134400.0,62.9696,63.0779,62.8922,63.0779,134400.0
2012-01-06 10:10:00,81.53,81.73,81.46,81.53,79700.0,63.0701,63.2249,63.016,63.0701,79700.0
2012-01-06 10:20:00,81.56,81.56,81.39,81.46,69000.0,63.0934,63.0934,62.9618,63.016,69000.0
2012-01-06 10:30:00,81.46,81.7,81.46,81.66,53200.0,63.016,63.2017,63.016,63.1707,53200.0
2012-01-06 10:40:00,81.66,81.87,81.55,81.87,95800.0,63.1707,63.3332,63.0856,63.3332,95800.0
2012-01-06 10:50:00,81.86,81.9,81.67,81.72,120400.0,63.3254,63.3564,63.1785,63.2171,120400.0
2012-01-06 11:00:00,81.72,82.03,81.7,81.98,124700.0,63.2171,63.4569,63.2017,63.4183,124700.0
2012-01-06 11:10:00,81.98,82.07,81.89,82.03,58000.0,63.4183,63.4879,63.3486,63.4569,58000.0
2012-01-06 11:20:00,82.04,82.11,81.89,82.11,60600.0,63.4647,63.5188,63.3486,63.5188,60600.0
2012-01-06 11:30:00,82.11,82.2,82.03,82.17,73800.0,63.5188,63.5884,63.4569,63.5652,73800.0
2012-01-06 11:40:00,82.16,82.19,81.98,82.0,66300.0,63.5575,63.5807,63.4183,63.4337,66300.0
2012-01-06 11:50:00,82.02,82.08,81.95,82.03,50000.0,63.4492,63.4956,63.3951,63.4569,50000.0
2012-01-06 12:00:00,82.03,82.04,81.9,81.9,53900.0,63.4569,63.4647,63.3564,63.3564,53900.0
2012-01-06 12:10:00,81.89,82.02,81.88,81.95,51400.0,63.3486,63.4492,63.3409,63.3951,51400.0
2012-01-06 12:20:00,81.96,82.1,81.94,82.09,62600.0,63.4028,63.5111,63.3873,63.5034,62600.0
2012-01-06 12:30:00,82.08,82.18,82.06,82.06,52500.0,63.4956,63.573,63.4801,63.4801,52500.0
2012-01-06 12:40:00,82.05,82.05,81.8,81.88,65600.0,63.4724,63.4724,63.279,63.3409,65600.0
2012-01-06 12:50:00,81.88,82.0,81.88,81.97,65800.0,63.3409,63.4337,63.3409,63.4105,65800.0
2012-01-06 13:00:00,81.97,82.06,81.94,82.0,59400.0,63.4105,63.4801,63.3873,63.4337,59400.0
2012-01-06 13:10:00,81.99,82.06,81.92,82.05,96100.0,63.426,63.4801,63.3718,63.4724,96100.0
2012-01-06 13:20:00,82.06,82.06,81.94,81.96,42000.0,63.4801,63.4801,63.3873,63.4028,42000.0
2012-01-06 13:30:00,81.96,82.09,81.91,82.08,57500.0,63.4028,63.5034,63.3641,63.4956,57500.0
2012-01-06 13:40:00,82.08,82.17,82.07,82.16,57700.0,63.4956,63.5652,63.4879,63.5575,57700.0
2012-01-06 13:50:00,82.16,82.35,82.12,82.28,73500.0,63.5575,63.7045,63.5266,63.6503,73500.0
2012-01-06 14:00:00,82.29,82.32,82.22,82.25,72000.0,63.6581,63.6813,63.6039,63.6271,72000.0
2012-01-06 14:10:00,82.25,82.25,82.1,82.22,67600.0,63.6271,63.6271,63.5111,63.6039,67600.0
2012-01-06 14:20:00,82.22,82.36,82.21,82.32,72500.0,63.6039,63.7122,63.5962,63.6813,72500.0
2012-01-06 14:30:00,82.31,82.39,82.27,82.31,99300.0,63.6735,63.7354,63.6426,63.6735,99300.0
2012-01-06 14:40:00,82.31,82.39,82.21,82.29,73300.0,63.6735,63.7354,63.5962,63.6581,73300.0
2012-01-06 14:50:00,82.29,82.34,82.23,82.26,71100.0,63.6581,63.6968,63.6117,63.6349,71100.0
2012-01-06 15:00:00,82.25,82.38,82.25,82.31,88500.0,63.6271,63.7277,63.6271,63.6735,88500.0
2012-01-06 15:10:00,82.32,82.4,82.27,82.3,80300.0,63.6813,63.7432,63.6426,63.6658,80300.0
2012-01-06 15:20:00,82.31,82.51,82.29,82.49,160500.0,63.6735,63.8283,63.6581,63.8128,160500.0
2012-01-06 15:30:00,82.5,82.54,82.47,82.5,247100.0,63.8205,63.8515,63.7973,63.8205,247100.0
2012-01-06 15:40:00,82.5,82.57,82.29,82.36,168000.0,63.8205,63.8747,63.6581,63.7122,168000.0
2012-01-06 15:50:00,82.35,82.35,82.22,82.3,207400.0,63.7045,63.7045,63.6039,63.6658,207400.0
2012-01-09 09:30:00,82.62,82.75,82.26,82.58,145800.0,63.9134,64.0139,63.6349,63.8824,145800.0
2012-01-09 09:40:00,82.56,82.57,82.22,82.57,90100.0,63.8669,63.8747,63.6039,63.8747,90100.0
2012-01-09 09:50:00,82.57,82.7,82.45,82.6,151000.0,63.8747,63.9752,63.7818,63.8979,151000.0
2012-01-09 10:00:00,82.6,82.66,82.42,82.66,108700.0,63.8979,63.9443,63.7586,63.9443,108700.0
2012-01-09 10:10:00,82.66,82.89,82.61,82.84,135600.0,63.9443,64.1222,63.9056,64.0835,135600.0
2012-01-09 10:20:00,82.84,82.9,82.62,82.85,89100.0,64.0835,64.13,63.9134,64.0913,89100.0
2012-01-09 10:30:00,82.86,82.89,82.66,82.75,85500.0,64.099,64.1222,63.9443,64.0139,85500.0
2012-01-09 10:40:00,82.74,82.78,82.54,82.57,114700.0,64.0062,64.0371,63.8515,63.8747,114700.0
2012-01-09 10:50:00,82.56,82.67,82.55,82.61,98000.0,63.8669,63.952,63.8592,63.9056,98000.0
2012-01-09 11:00:00,82.6,82.63,82.36,82.45,83900.0,63.8979,63.9211,63.7122,63.7818,83900.0
2012-01-09 11:10:00,82.44,82.46,82.31,82.36,87300.0,63.7741,63.7896,63.6735,63.7122,87300.0
2012-01-09 11:20:00,82.37,82.59,82.35,82.47,98700.0,63.72,63.8901,63.7045,63.7973,98700.0
2012-01-09 11:30:00,82.47,82.56,82.33,82.45,77000.0,63.7973,63.8669,63.689,63.7818,77000.0
2012-01-09 11:40:00,82.47,82.66,82.37,82.63,82100.0,63.7973,63.9443,63.72,63.9211,82100.0
2012-01-09 11:50:00,82.63,82.7,82.54,82.57,49000.0,63.9211,63.9752,63.8515,63.8747,49000.0
2012-01-09 12:00:00,82.57,82.65,82.49,82.51,118600.0,63.8747,63.9366,63.8128,63.8283,118600.0
2012-01-09 12:10:00,82.5,82.61,82.43,82.48,64400.0,63.8205,63.9056,63.7664,63.8051,64400.0
2012-01-09 12:20:00,82.5,82.69,82.45,82.65,38500.0,63.8205,63.9675,63.7818,63.9366,38500.0
2012-01-09 12:30:00,82.65,82.74,82.61,82.68,105300.0,63.9366,64.0062,63.9056,63.9598,105300.0
2012-01-09 12:40:00,82.68,82.73,82.56,82.66,32800.0,63.9598,63.9984,63.8669,63.9443,32800.0
2012-01-09 12:50:00,82.66,82.7,82.62,82.67,45400.0,63.9443,63.9752,63.9134,63.952,45400.0
2012-01-09 13:00:00,82.67,82.79,82.65,82.71,53900.0,63.952,64.0449,63.9366,63.983,53900.0
2012-01-09 13:10:00,82.71,82.77,82.66,82.68,35500.0,63.983,64.0294,63.9443,63.9598,35500.0
2012-01-09 13:20:00,82.69,82.78,82.65,82.75,25100.0,63.9675,64.0371,63.9366,64.0139,25100.0
2012-01-09 13:30:00,82.74,82.75,82.64,82.68,40200.0,64.0062,64.0139,63.9288,63.9598,40200.0
2012-01-09 13:40:00,82.69,82.76,82.61,82.76,85700.0,63.9675,64.0217,63.9056,64.0217,85700.0
2012-01-09 13:50:00,82.76,82.77,82.68,82.72,40600.0,64.0217,64.0294,63.9598,63.9907,40600.0
2012-01-09 14:00:00,82.72,82.86,82.72,82.83,70900.0,63.9907,64.099,63.9907,64.0758,70900.0
2012-01-09 14:10:00,82.82,82.85,82.78,82.8,52300.0,64.0681,64.0913,64.0371,64.0526,52300.0
2012-01-09 14:20:00,82.79,82.83,82.69,82.73,44400.0,64.0449,64.0758,63.9675,63.9984,44400.0
2012-01-09 14:30:00,82.75,82.93,82.73,82.85,112100.0,64.0139,64.1532,63.9984,64.0913,112100.0
2012-01-09 14:40:00,82.84,82.9,82.64,82.75,76400.0,64.0835,64.13,63.9288,64.0139,76400.0
2012-01-09 14:50:00,82.75,82.78,82.61,82.62,53200.0,64.0139,64.0371,63.9056,63.9134,53200.0
2012-01-09 15:00:00,82.64,82.79,82.62,82.77,59100.0,63.9288,64.0449,63.9134,64.0294,59100.0
2012-01-09 15:10:00,82.76,82.76,82.61,82.62,52700.0,64.0217,64.0217,63.9056,63.9134,52700.0
2012-01-09 15:20:00,82.62,82.75,82.62,82.71,69500.0,63.9134,64.0139,63.9134,63.983,69500.0
2012-01-09 15:30:00,82.7,82.75,82.64,82.75,102900.0,63.9752,64.0139,63.9288,64.0139,102900.0
2012-01-09 15:40:00,82.75,82.97,82.67,82.67,216100.0,64.0139,64.1841,63.952,63.952,216100.0
2012-01-09 15:50:00,82.68,82.77,82.64,82.69,194600.0,63.9598,64.0294,63.9288,63.9675,194600.0
2012-01-10 09:30:00,83.78,84.0,83.55,83.65,287600.0,64.8107,64.9809,64.6328,64.7101,287600.0
2012-01-10 09:40:00,83.67,83.67,83.28,83.28,201500.0,64.7256,64.7256,64.4239,64.4239,201500.0
2012-01-10 09:50:00,83.28,83.35,83.1,83.3,187500.0,64.4239,64.4781,64.2847,64.4394,187500.0
2012-01-10 10:00:00,83.3,83.57,83.27,83.5,186300.0,64.4394,64.6483,64.4162,64.5941,186300.0
2012-01-10 10:10:00,83.49,83.52,83.31,83.33,128900.0,64.5864,64.6096,64.4471,64.4626,128900.0
2012-01-10 10:20:00,83.31,83.33,83.15,83.17,85800.0,64.4471,64.4626,64.3234,64.3388,85800.0
2012-01-10 10:30:00,83.17,83.4,83.16,83.37,77400.0,64.3388,64.5167,64.3311,64.4935,77400.0
2012-01-10 10:40:00,83.35,83.45,83.23,83.26,124400.0,64.4781,64.5554,64.3852,64.4084,124400.0
2012-01-10 10:50:00,83.26,83.3,83.13,83.26,66000.0,64.4084,64.4394,64.3079,64.4084,66000.0
2012-01-10 11:00:00,83.25,83.4,83.12,83.38,107700.0,64.4007,64.5167,64.3001,64.5013,107700.0
2012-01-10 11:10:00,83.39,83.66,83.34,83.65,99800.0,64.509,64.7179,64.4703,64.7101,99800.0
2012-01-10 11:20:00,83.63,83.78,83.59,83.63,175400.0,64.6947,64.8107,64.6637,64.6947,175400.0
2012-01-10 11:30:00,83.63,83.63,83.19,83.25,174600.0,64.6947,64.6947,64.3543,64.4007,174600.0
2012-01-10 11:40:00,83.25,83.37,83.2,83.23,99900.0,64.4007,64.4935,64.362,64.3852,99900.0
2012-01-10 11:50:00,83.24,83.39,83.22,83.26,74100.0,64.393,64.509,64.3775,64.4084,74100.0
2012-01-10 12:00:00,83.26,83.3,83.06,83.06,118100.0,64.4084,64.4394,64.2537,64.2537,118100.0
2012-01-10 12:10:00,83.05,83.07,82.74,82.74,113000.0,64.246,64.2615,64.0062,64.0062,113000.0
2012-01-10 12:20:00,82.74,82.83,82.64,82.75,102600.0,64.0062,64.0758,63.9288,64.0139,102600.0
2012-01-10 12:30:00,82.74,83.02,82.72,83.02,50300.0,64.0062,64.2228,63.9907,64.2228,50300.0
2012-01-10 12:40:00,83.02,83.05,82.95,83.02,62300.0,64.2228,64.246,64.1686,64.2228,62300.0
2012-01-10 12:50:00,83.03,83.12,83.01,83.08,42100.0,64.2305,64.3001,64.2151,64.2692,42100.0
2012-01-10 13:00:00,83.08,83.16,83.01,83.12,58200.0,64.2692,64.3311,64.2151,64.3001,58200.0
2012-01-10 13:10:00,83.12,83.14,83.0,83.06,42700.0,64.3001,64.3156,64.2073,64.2537,42700.0
2012-01-10 13:20:00,83.05,83.12,83.03,83.1,54500.0,64.246,64.3001,64.2305,64.2847,54500.0
2012-01-10 13:30:00,83.11,83.32,83.09,83.21,69500.0,64.2924,64.4549,64.2769,64.3698,69500.0
2012-01-10 13:40:00,83.21,83.22,83.09,83.11,37500.0,64.3698,64.3775,64.2769,64.2924,37500.0
2012-01-10 13:50:00,83.11,83.32,83.1,83.31,69200.0,64.2924,64.4549,64.2847,64.4471,69200.0
2012-01-10 14:00:00,83.32,83.38,83.24,83.37,101700.0,64.4549,64.5013,64.393,64.4935,101700.0
2012-01-10 14:10:00,83.37,83.5,83.34,83.47,79600.0,64.4935,64.5941,64.4703,64.5709,79600.0
2012-01-10 14:20:00,83.45,83.48,83.35,83.36,59800.0,64.5554,64.5786,64.4781,64.4858,59800.0
2012-01-10 14:30:00,83.36,83.62,83.36,83.54,79000.0,64.4858,64.6869,64.4858,64.625,79000.0
2012-01-10 14:40:00,83.54,83.63,83.47,83.61,57900.0,64.625,64.6947,64.5709,64.6792,57900.0
2012-01-10 14:50:00,83.61,83.61,83.49,83.56,54100.0,64.6792,64.6792,64.5864,64.6405,54100.0
2012-01-10 15:00:00,83.56,83.65,83.56,83.65,84900.0,64.6405,64.7101,64.6405,64.7101,84900.0
2012-01-10 15:10:00,83.65,83.8,83.61,83.66,113700.0,64.7101,64.8262,64.6792,64.7179,113700.0
2012-01-10 15:20:00,83.67,83.82,83.66,83.78,114000.0,64.7256,64.8417,64.7179,64.8107,114000.0
2012-01-10 15:30:00,83.78,83.81,83.73,83.75,179400.0,64.8107,64.8339,64.772,64.7875,179400.0
2012-01-10 15:40:00,83.75,83.85,83.72,83.76,234200.0,64.7875,64.8649,64.7643,64.7952,234200.0
2012-01-10 15:50:00,83.77,83.85,83.74,83.77,290200.0,64.803,64.8649,64.7798,64.803,290200.0
2012-01-11 09:30:00,83.29,83.6,83.11,83.58,135500.0,64.4317,64.6715,64.2924,64.656,135500.0
2012-01-11 09:40:00,83.55,83.91,83.53,83.86,79100.0,64.6328,64.9113,64.6173,64.8726,79100.0
2012-01-11 09:50:00,83.87,84.02,83.74,83.75,134000.0,64.8803,64.9964,64.7798,64.7875,134000.0
2012-01-11 10:00:00,83.77,84.0,83.69,84.0,126100.0,64.803,64.9809,64.7411,64.9809,126100.0
2012-01-11 10:10:00,83.98,84.05,83.87,84.04,100600.0,64.9654,65.0196,64.8803,65.0118,100600.0
2012-01-11 10:20:00,84.03,84.18,84.0,84.16,87600.0,65.0041,65.1201,64.9809,65.1047,87600.0
2012-01-11 10:30:00,84.15,84.28,84.04,84.27,125800.0,65.0969,65.1975,65.0118,65.1898,125800.0
2012-01-11 10:40:00,84.28,84.39,84.25,84.32,102800.0,65.1975,65.2826,65.1743,65.2284,102800.0
2012-01-11 10:50:00,84.32,84.35,84.11,84.12,82200.0,65.2284,65.2517,65.066,65.0737,82200.0
2012-01-11 11:00:00,84.11,84.34,84.06,84.27,118900.0,65.066,65.2439,65.0273,65.1898,118900.0
2012-01-11 11:10:00,84.27,84.4,84.26,84.4,62200.0,65.1898,65.2903,65.182,65.2903,62200.0
2012-01-11 11:20:00,84.39,84.44,84.26,84.26,50800.0,65.2826,65.3213,65.182,65.182,50800.0
2012-01-11 11:30:00,84.26,84.45,84.25,84.44,85800.0,65.182,65.329,65.1743,65.3213,85800.0
2012-01-11 11:40:00,84.44,84.6,84.39,84.57,112800.0,65.3213,65.445,65.2826,65.4218,112800.0
2012-01-11 11:50:00,84.56,84.56,84.44,84.49,60600.0,65.4141,65.4141,65.3213,65.36,60600.0
2012-01-11 12:00:00,84.5,84.58,84.41,84.51,94200.0,65.3677,65.4296,65.2981,65.3754,94200.0
2012-01-11 12:10:00,84.51,84.6,84.51,84.59,95500.0,65.3754,65.445,65.3754,65.4373,95500.0
2012-01-11 12:20:00,84.59,84.6,84.44,84.46,51800.0,65.4373,65.445,65.3213,65.3367,51800.0
2012-01-11 12:30:00,84.48,84.52,84.41,84.52,49300.0,65.3522,65.3832,65.2981,65.3832,49300.0
2012-01-11 12:40:00,84.52,84.52,84.35,84.42,72900.0,65.3832,65.3832,65.2517,65.3058,72900.0
2012-01-11 12:50:00,84.42,84.52,84.42,84.49,40100.0,65.3058,65.3832,65.3058,65.36,40100.0
2012-01-11 13:00:00,84.48,84.51,84.39,84.46,64900.0,65.3522,65.3754,65.2826,65.3367,64900.0
2012-01-11 13:10:00,84.46,84.47,84.33,84.39,67500.0,65.3367,65.3445,65.2362,65.2826,67500.0
2012-01-11 13:20:00,84.39,84.59,84.36,84.58,55100.0,65.2826,65.4373,65.2594,65.4296,55100.0
2012-01-11 13:30:00,84.58,84.64,84.51,84.64,74600.0,65.4296,65.476,65.3754,65.476,74600.0
2012-01-11 13:40:00,84.64,84.66,84.58,84.59,82100.0,65.476,65.4915,65.4296,65.4373,82100.0
2012-01-11 13:50:00,84.6,84.62,84.43,84.48,55300.0,65.445,65.4605,65.3135,65.3522,55300.0
2012-01-11 14:00:00,84.49,84.56,84.46,84.5,71200.0,65.36,65.4141,65.3367,65.3677,71200.0
2012-01-11 14:10:00,84.51,84.55,84.43,84.46,77600.0,65.3754,65.4064,65.3135,65.3367,77600.0
2012-01-11 14:20:00,84.46,84.48,84.35,84.42,84000.0,65.3367,65.3522,65.2517,65.3058,84000.0
2012-01-11 14:30:00,84.44,84.53,84.41,84.5,56000.0,65.3213,65.3909,65.2981,65.3677,56000.0
2012-01-11 14:40:00,84.49,84.55,84.44,84.47,81000.0,65.36,65.4064,65.3213,65.3445,81000.0
2012-01-11 14:50:00,84.48,84.53,84.42,84.43,55200.0,65.3522,65.3909,65.3058,65.3135,55200.0
2012-01-11 15:00:00,84.43,84.5,84.41,84.46,71400.0,65.3135,65.3677,65.2981,65.3367,71400.0
2012-01-11 15:10:00,84.47,84.54,84.47,84.53,73700.0,65.3445,65.3986,65.3445,65.3909,73700.0
2012-01-11 15:20:00,84.53,84.65,84.5,84.62,105500.0,65.3909,65.4837,65.3677,65.4605,105500.0
2012-01-11 15:30:00,84.61,84.62,84.5,84.56,115000.0,65.4528,65.4605,65.3677,65.4141,115000.0
2012-01-11 15:40:00,84.55,84.62,84.51,84.55,157000.0,65.4064,65.4605,65.3754,65.4064,157000.0
2012-01-11 15:50:00,84.55,84.59,84.5,84.51,202300.0,65.4064,65.4373,65.3677,65.3754,202300.0
2012-01-12 09:30:00,83.47,84.08,83.05,83.28,390700.0,64.5709,65.0428,64.246,64.4239,390700.0
2012-01-12 09:40:00,83.27,83.3,82.66,82.73,218400.0,64.4162,64.4394,63.9443,63.9984,218400.0
2012-01-12 09:50:00,82.73,83.63,82.71,83.54,252700.0,63.9984,64.6947,63.983,64.625,252700.0
2012-01-12 10:00:00,83.54,83.65,83.22,83.23,291600.0,64.625,64.7101,64.3775,64.3852,291600.0
2012-01-12 10:10:00,83.23,83.34,83.15,83.32,171700.0,64.3852,64.4703,64.3234,64.4549,171700.0
2012-01-12 10:20:00,83.32,83.46,83.16,83.19,147400.0,64.4549,64.5632,64.3311,64.3543,147400.0
2012-01-12 10:30:00,83.19,83.66,83.16,83.56,149700.0,64.3543,64.7179,64.3311,64.6405,149700.0
2012-01-12 10:40:00,83.54,83.55,83.35,83.5,74100.0,64.625,64.6328,64.4781,64.5941,74100.0
2012-01-12 10:50:00,83.49,83.65,83.48,83.65,67000.0,64.5864,64.7101,64.5786,64.7101,67000.0
2012-01-12 11:00:00,83.65,83.97,83.64,83.94,138500.0,64.7101,64.9577,64.7024,64.9345,138500.0
2012-01-12 11:10:00,83.93,83.98,83.89,83.9,29000.0,64.9267,64.9654,64.8958,64.9035,29000.0
2012-01-12 11:20:00,83.91,84.13,83.85,84.12,55600.0,64.9113,65.0815,64.8649,65.0737,55600.0
2012-01-12 11:30:00,84.1,84.29,84.04,84.26,61900.0,65.0583,65.2052,65.0118,65.182,61900.0
2012-01-12 11:40:00,84.26,84.27,83.98,83.98,80700.0,65.182,65.1898,64.9654,64.9654,80700.0
2012-01-12 11:50:00,83.98,84.06,83.9,84.06,90200.0,64.9654,65.0273,64.9035,65.0273,90200.0
2012-01-12 12:00:00,84.07,84.19,84.03,84.09,42200.0,65.035,65.1279,65.0041,65.0505,42200.0
2012-01-12 12:10:00,84.11,84.28,84.11,84.21,64400.0,65.066,65.1975,65.066,65.1433,64400.0
2012-01-12 12:20:00,84.2,84.3,84.19,84.3,69300.0,65.1356,65.213,65.1279,65.213,69300.0
2012-01-12 12:30:00,84.3,84.58,84.3,84.56,94000.0,65.213,65.4296,65.213,65.4141,94000.0
2012-01-12 12:40:00,84.56,84.65,84.48,84.58,73400.0,65.4141,65.4837,65.3522,65.4296,73400.0
2012-01-12 12:50:00,84.58,84.77,84.5,84.72,76800.0,65.4296,65.5766,65.3677,65.5379,76800.0
2012-01-12 13:00:00,84.74,84.79,84.59,84.59,62600.0,65.5533,65.592,65.4373,65.4373,62600.0
2012-01-12 13:10:00,84.6,84.61,84.46,84.48,49900.0,65.445,65.4528,65.3367,65.3522,49900.0
2012-01-12 13:20:00,84.48,84.63,84.46,84.57,40500.0,65.3522,65.4683,65.3367,65.4218,40500.0
2012-01-12 13:30:00,84.57,84.58,84.3,84.31,54700.0,65.4218,65.4296,65.213,65.2207,54700.0
2012-01-12 13:40:00,84.3,84.55,84.3,84.54,67800.0,65.213,65.4064,65.213,65.3986,67800.0
2012-01-12 13:50:00,84.52,84.7,84.51,84.66,51000.0,65.3832,65.5224,65.3754,65.4915,51000.0
2012-01-12 14:00:00,84.65,84.78,84.59,84.64,73400.0,65.4837,65.5843,65.4373,65.476,73400.0
2012-01-12 14:10:00,84.64,84.81,84.64,84.8,86700.0,65.476,65.6075,65.476,65.5998,86700.0
2012-01-12 14:20:00,84.8,84.85,84.7,84.7,68400.0,65.5998,65.6384,65.5224,65.5224,68400.0
2012-01-12 14:30:00,84.7,84.8,84.65,84.71,82000.0,65.5224,65.5998,65.4837,65.5301,82000.0
2012-01-12 14:40:00,84.74,84.82,84.59,84.62,84600.0,65.5533,65.6152,65.4373,65.4605,84600.0
2012-01-12 14:50:00,84.61,84.8,84.6,84.76,117900.0,65.4528,65.5998,65.445,65.5688,117900.0
2012-01-12 15:00:00,84.76,84.76,84.54,84.55,82900.0,65.5688,65.5688,65.3986,65.4064,82900.0
2012-01-12 15:10:00,84.56,84.56,84.35,84.37,123400.0,65.4141,65.4141,65.2517,65.2671,123400.0
2012-01-12 15:20:00,84.38,84.54,84.38,84.43,168900.0,65.2749,65.3986,65.2749,65.3135,168900.0
2012-01-12 15:30:00,84.42,84.47,84.25,84.33,127400.0,65.3058,65.3445,65.1743,65.2362,127400.0
2012-01-12 15:40:00,84.34,84.55,84.3,84.55,233200.0,65.2439,65.4064,65.213,65.4064,233200.0
2012-01-12 15:50:00,84.55,84.6,84.42,84.45,264600.0,65.4064,65.445,65.3058,65.329,264600.0
2012-01-13 09:30:00,83.76,84.13,83.76,83.92,167500.0,64.7952,65.0815,64.7952,64.919,167500.0
2012-01-13 09:40:00,83.92,84.03,83.53,83.96,108300.0,64.919,65.0041,64.6173,64.95,108300.0
2012-01-13 09:50:00,83.96,84.33,83.81,84.12,91800.0,64.95,65.2362,64.8339,65.0737,91800.0
2012-01-13 10:00:00,84.11,84.25,83.63,83.63,111000.0,65.066,65.1743,64.6947,64.6947,111000.0
2012-01-13 10:10:00,83.64,83.65,83.31,83.34,137100.0,64.7024,64.7101,64.4471,64.4703,137100.0
2012-01-13 10:20:00,83.35,83.59,83.17,83.55,89800.0,64.4781,64.6637,64.3388,64.6328,89800.0
2012-01-13 10:30:00,83.54,83.72,83.52,83.57,63000.0,64.625,64.7643,64.6096,64.6483,63000.0
2012-01-13 10:40:00,83.55,83.65,83.52,83.63,55900.0,64.6328,64.7101,64.6096,64.6947,55900.0
2012-01-13 10:50:00,83.61,83.99,83.56,83.98,58400.0,64.6792,64.9732,64.6405,64.9654,58400.0
2012-01-13 11:00:00,83.97,84.5,83.97,84.39,133200.0,64.9577,65.3677,64.9577,65.2826,133200.0
2012-01-13 11:10:00,84.38,84.45,84.23,84.26,40900.0,65.2749,65.329,65.1588,65.182,40900.0
2012-01-13 11:20:00,84.27,84.3,84.19,84.24,35300.0,65.1898,65.213,65.1279,65.1666,35300.0
2012-01-13 11:30:00,84.24,84.3,84.21,84.26,34800.0,65.1666,65.213,65.1433,65.182,34800.0
2012-01-13 11:40:00,84.26,84.33,84.25,84.31,26400.0,65.182,65.2362,65.1743,65.2207,26400.0
2012-01-13 11:50:00,84.31,84.39,84.25,84.26,37000.0,65.2207,65.2826,65.1743,65.182,37000.0
2012-01-13 12:00:00,84.25,84.25,84.12,84.24,41700.0,65.1743,65.1743,65.0737,65.1666,41700.0
2012-01-13 12:10:00,84.22,84.22,84.1,84.14,25400.0,65.1511,65.1511,65.0583,65.0892,25400.0
2012-01-13 12:20:00,84.14,84.2,84.0,84.04,45600.0,65.0892,65.1356,64.9809,65.0118,45600.0
2012-01-13 12:30:00,84.02,84.06,83.91,83.98,48000.0,64.9964,65.0273,64.9113,64.9654,48000.0
2012-01-13 12:40:00,83.97,84.03,83.9,84.0,47100.0,64.9577,65.0041,64.9035,64.9809,47100.0
2012-01-13 12:50:00,84.02,84.2,84.02,84.2,34100.0,64.9964,65.1356,64.9964,65.1356,34100.0
2012-01-13 13:00:00,84.17,84.19,83.94,84.02,42600.0,65.1124,65.1279,64.9345,64.9964,42600.0
2012-01-13 13:10:00,84.01,84.06,83.91,84.02,43800.0,64.9886,65.0273,64.9113,64.9964,43800.0
2012-01-13 13:20:00,84.03,84.04,83.93,83.97,31800.0,65.0041,65.0118,64.9267,64.9577,31800.0
2012-01-13 13:30:00,83.97,84.09,83.92,83.95,34100.0,64.9577,65.0505,64.919,64.9422,34100.0
2012-01-13 13:40:00,83.97,84.13,83.92,84.09,31600.0,64.9577,65.0815,64.919,65.0505,31600.0
2012-01-13 13:50:00,84.08,84.29,84.07,84.21,42400.0,65.0428,65.2052,65.035,65.1433,42400.0
2012-01-13 14:00:00,84.22,84.24,84.09,84.13,44600.0,65.1511,65.1666,65.0505,65.0815,44600.0
2012-01-13 14:10:00,84.13,84.21,84.06,84.14,39700.0,65.0815,65.1433,65.0273,65.0892,39700.0
2012-01-13 14:20:00,84.15,84.26,84.13,84.23,47100.0,65.0969,65.182,65.0815,65.1588,47100.0
2012-01-13 14:30:00,84.23,84.45,84.2,84.39,57500.0,65.1588,65.329,65.1356,65.2826,57500.0
2012-01-13 14:40:00,84.38,84.43,84.33,84.37,34500.0,65.2749,65.3135,65.2362,65.2671,34500.0
2012-01-13 14:50:00,84.37,84.57,84.24,84.55,111500.0,65.2671,65.4218,65.1666,65.4064,111500.0
2012-01-13 15:00:00,84.55,84.76,84.51,84.75,127300.0,65.4064,65.5688,65.3754,65.5611,127300.0
2012-01-13 15:10:00,84.75,84.82,84.69,84.71,101400.0,65.5611,65.6152,65.5147,65.5301,101400.0
2012-01-13 15:20:00,84.71,84.8,84.59,84.75,63200.0,65.5301,65.5998,65.4373,65.5611,63200.0
2012-01-13 15:30:00,84.74,84.77,84.65,84.65,93900.0,65.5533,65.5766,65.4837,65.4837,93900.0
2012-01-13 15:40:00,84.67,84.73,84.55,84.56,188700.0,65.4992,65.5456,65.4064,65.4141,188700.0
2012-01-13 15:50:00,84.57,84.65,84.55,84.64,219300.0,65.4218,65.4837,65.4064,65.476,219300.0
2012-01-17 09:30:00,85.11,85.64,84.76,85.54,345200.0,65.8396,66.2496,65.5688,66.1722,345200.0
2012-01-17 09:40:00,85.53,85.59,85.18,85.58,127100.0,66.1645,66.2109,65.8937,66.2032,127100.0
2012-01-17 09:50:00,85.59,85.6,85.28,85.4,99700.0,66.2109,66.2186,65.9711,66.0639,99700.0
2012-01-17 10:00:00,85.4,85.48,85.24,85.44,99900.0,66.0639,66.1258,65.9401,66.0949,99900.0
2012-01-17 10:10:00,85.45,85.49,85.32,85.32,82000.0,66.1026,66.1335,66.002,66.002,82000.0
2012-01-17 10:20:00,85.31,85.46,85.27,85.3,75700.0,65.9943,66.1103,65.9633,65.9866,75700.0
2012-01-17 10:30:00,85.29,85.32,85.16,85.25,80600.0,65.9788,66.002,65.8783,65.9479,80600.0
2012-01-17 10:40:00,85.26,85.3,85.17,85.19,66200.0,65.9556,65.9866,65.886,65.9015,66200.0
2012-01-17 10:50:00,85.2,85.37,85.15,85.29,78900.0,65.9092,66.0407,65.8705,65.9788,78900.0
2012-01-17 11:00:00,85.31,85.36,85.13,85.19,102700.0,65.9943,66.033,65.855,65.9015,102700.0
2012-01-17 11:10:00,85.19,85.36,85.15,85.28,101000.0,65.9015,66.033,65.8705,65.9711,101000.0
2012-01-17 11:20:00,85.29,85.41,85.25,85.37,110900.0,65.9788,66.0716,65.9479,66.0407,110900.0
2012-01-17 11:30:00,85.37,85.45,85.36,85.41,80000.0,66.0407,66.1026,66.033,66.0716,80000.0
2012-01-17 11:40:00,85.43,85.44,85.25,85.36,99000.0,66.0871,66.0949,65.9479,66.033,99000.0
2012-01-17 11:50:00,85.34,85.37,85.25,85.27,50800.0,66.0175,66.0407,65.9479,65.9633,50800.0
2012-01-17 12:00:00,85.26,85.38,85.23,85.33,60800.0,65.9556,66.0484,65.9324,66.0098,60800.0
2012-01-17 12:10:00,85.34,85.43,85.26,85.33,78700.0,66.0175,66.0871,65.9556,66.0098,78700.0
2012-01-17 12:20:00,85.31,85.33,85.25,85.29,53400.0,65.9943,66.0098,65.9479,65.9788,53400.0
2012-01-17 12:30:00,85.3,85.31,85.11,85.21,94100.0,65.9866,65.9943,65.8396,65.9169,94100.0
2012-01-17 12:40:00,85.21,85.34,85.17,85.27,70200.0,65.9169,66.0175,65.886,65.9633,70200.0
2012-01-17 12:50:00,85.27,85.36,85.25,85.34,32500.0,65.9633,66.033,65.9479,66.0175,32500.0
2012-01-17 13:00:00,85.34,85.36,85.23,85.32,46700.0,66.0175,66.033,65.9324,66.002,46700.0
2012-01-17 13:10:00,85.33,85.41,85.32,85.32,30300.0,66.0098,66.0716,66.002,66.002,30300.0
2012-01-17 13:20:00,85.33,85.35,85.25,85.31,34200.0,66.0098,66.0252,65.9479,65.9943,34200.0
2012-01-17 13:30:00,85.32,85.42,85.25,85.42,46800.0,66.002,66.0794,65.9479,66.0794,46800.0
2012-01-17 13:40:00,85.42,85.45,85.34,85.4,34300.0,66.0794,66.1026,66.0175,66.0639,34300.0
2012-01-17 13:50:00,85.4,85.5,85.4,85.45,39000.0,66.0639,66.1413,66.0639,66.1026,39000.0
2012-01-17 14:00:00,85.47,85.47,85.28,85.3,54500.0,66.1181,66.1181,65.9711,65.9866,54500.0
2012-01-17 14:10:00,85.31,85.34,85.25,85.28,43000.0,65.9943,66.0175,65.9479,65.9711,43000.0
2012-01-17 14:20:00,85.28,85.42,85.27,85.33,69300.0,65.9711,66.0794,65.9633,66.0098,69300.0
2012-01-17 14:30:00,85.32,85.38,85.04,85.04,107600.0,66.002,66.0484,65.7854,65.7854,107600.0
2012-01-17 14:40:00,85.04,85.1,84.92,85.0,102100.0,65.7854,65.8318,65.6926,65.7545,102100.0
2012-01-17 14:50:00,85.01,85.02,84.93,84.99,87800.0,65.7622,65.77,65.7003,65.7467,87800.0
2012-01-17 15:00:00,85.0,85.05,84.92,84.92,80500.0,65.7545,65.7932,65.6926,65.6926,80500.0
2012-01-17 15:10:00,84.92,84.93,84.77,84.83,92300.0,65.6926,65.7003,65.5766,65.623,92300.0
2012-01-17 15:20:00,84.84,84.97,84.83,84.95,85600.0,65.6307,65.7313,65.623,65.7158,85600.0
2012-01-17 15:30:00,84.94,85.04,84.9,85.0,96000.0,65.7081,65.7854,65.6771,65.7545,96000.0
2012-01-17 15:40:00,85.01,85.04,84.74,84.82,167800.0,65.7622,65.7854,65.5533,65.6152,167800.0
2012-01-17 15:50:00,84.83,84.95,84.78,84.88,285000.0,65.623,65.7158,65.5843,65.6616,285000.0
2012-01-18 09:30:00,84.89,85.0,84.32,84.75,147100.0,65.6694,65.7545,65.2284,65.5611,147100.0
2012-01-18 09:40:00,84.78,85.15,84.68,84.98,95100.0,65.5843,65.8705,65.5069,65.739,95100.0
2012-01-18 09:50:00,84.98,85.11,84.91,85.04,105500.0,65.739,65.8396,65.6849,65.7854,105500.0
2012-01-18 10:00:00,85.06,85.35,85.05,85.31,117400.0,65.8009,66.0252,65.7932,65.9943,117400.0
2012-01-18 10:10:00,85.32,85.65,85.28,85.65,104600.0,66.002,66.2573,65.9711,66.2573,104600.0
2012-01-18 10:20:00,85.64,85.89,85.61,85.74,121800.0,66.2496,66.443,66.2264,66.3269,121800.0
2012-01-18 10:30:00,85.74,85.89,85.73,85.88,87300.0,66.3269,66.443,66.3192,66.4352,87300.0
2012-01-18 10:40:00,85.89,85.89,85.67,85.73,54900.0,66.443,66.443,66.2728,66.3192,54900.0
2012-01-18 10:50:00,85.74,85.92,85.73,85.76,62800.0,66.3269,66.4662,66.3192,66.3424,62800.0
2012-01-18 11:00:00,85.76,85.86,85.76,85.83,42400.0,66.3424,66.4198,66.3424,66.3966,42400.0
2012-01-18 11:10:00,85.85,85.91,85.66,85.67,45600.0,66.412,66.4584,66.265,66.2728,45600.0
2012-01-18 11:20:00,85.68,85.72,85.48,85.5,66600.0,66.2805,66.3115,66.1258,66.1413,66600.0
2012-01-18 11:30:00,85.51,85.63,85.38,85.45,53300.0,66.149,66.2418,66.0484,66.1026,53300.0
2012-01-18 11:40:00,85.44,85.55,85.36,85.36,36200.0,66.0949,66.1799,66.033,66.033,36200.0
2012-01-18 11:50:00,85.36,85.4,85.27,85.37,44700.0,66.033,66.0639,65.9633,66.0407,44700.0
2012-01-18 12:00:00,85.37,85.52,85.37,85.48,52000.0,66.0407,66.1567,66.0407,66.1258,52000.0
2012-01-18 12:10:00,85.47,85.52,85.38,85.41,58200.0,66.1181,66.1567,66.0484,66.0716,58200.0
2012-01-18 12:20:00,85.41,85.65,85.41,85.63,38500.0,66.0716,66.2573,66.0716,66.2418,38500.0
2012-01-18 12:30:00,85.64,85.7,85.63,85.7,37200.0,66.2496,66.296,66.2418,66.296,37200.0
2012-01-18 12:40:00,85.7,85.77,85.68,85.7,54900.0,66.296,66.3501,66.2805,66.296,54900.0
2012-01-18 12:50:00,85.7,85.74,85.68,85.73,48200.0,66.296,66.3269,66.2805,66.3192,48200.0
2012-01-18 13:00:00,85.74,85.75,85.65,85.72,26700.0,66.3269,66.3347,66.2573,66.3115,26700.0
2012-01-18 13:10:00,85.72,85.8,85.72,85.78,37500.0,66.3115,66.3733,66.3115,66.3579,37500.0
2012-01-18 13:20:00,85.78,85.92,85.78,85.92,55400.0,66.3579,66.4662,66.3579,66.4662,55400.0
2012-01-18 13:30:00,85.91,85.99,85.88,85.91,79000.0,66.4584,66.5203,66.4352,66.4584,79000.0
2012-01-18 13:40:00,85.91,86.0,85.91,85.98,92700.0,66.4584,66.5281,66.4584,66.5126,92700.0
2012-01-18 13:50:00,85.96,85.96,85.72,85.8,56300.0,66.4971,66.4971,66.3115,66.3733,56300.0
2012-01-18 14:00:00,85.8,85.92,85.78,85.91,45300.0,66.3733,66.4662,66.3579,66.4584,45300.0
2012-01-18 14:10:00,85.9,85.94,85.84,85.91,61200.0,66.4507,66.4816,66.4043,66.4584,61200.0
2012-01-18 14:20:00,85.92,85.99,85.83,85.98,40100.0,66.4662,66.5203,66.3966,66.5126,40100.0
2012-01-18 14:30:00,85.98,85.98,85.78,85.85,66600.0,66.5126,66.5126,66.3579,66.412,66600.0
2012-01-18 14:40:00,85.85,85.99,85.84,85.92,47000.0,66.412,66.5203,66.4043,66.4662,47000.0
2012-01-18 14:50:00,85.91,85.94,85.85,85.94,59800.0,66.4584,66.4816,66.412,66.4816,59800.0
2012-01-18 15:00:00,85.94,86.05,85.93,86.05,89300.0,66.4816,66.5667,66.4739,66.5667,89300.0
2012-01-18 15:10:00,86.04,86.16,86.04,86.06,114000.0,66.559,66.6518,66.559,66.5745,114000.0
2012-01-18 15:20:00,86.07,86.21,86.06,86.13,87200.0,66.5822,66.6905,66.5745,66.6286,87200.0
2012-01-18 15:30:00,86.12,86.21,85.97,86.08,116700.0,66.6209,66.6905,66.5049,66.5899,116700.0
2012-01-18 15:40:00,86.08,86.21,86.04,86.12,180100.0,66.5899,66.6905,66.559,66.6209,180100.0
2012-01-18 15:50:00,86.13,86.22,86.08,86.22,241300.0,66.6286,66.6982,66.5899,66.6982,241300.0
2012-01-19 09:30:00,86.3,86.43,85.67,85.76,181300.0,66.7601,66.8607,66.2728,66.3424,181300.0
2012-01-19 09:40:00,85.8,86.34,85.77,86.32,105200.0,66.3733,66.7911,66.3501,66.7756,105200.0
2012-01-19 09:50:00,86.34,86.43,86.21,86.37,96000.0,66.7911,66.8607,66.6905,66.8143,96000.0
2012-01-19 10:00:00,86.36,86.36,85.74,85.86,164700.0,66.8066,66.8066,66.3269,66.4198,164700.0
2012-01-19 10:10:00,85.86,86.21,85.79,86.16,98200.0,66.4198,66.6905,66.3656,66.6518,98200.0
2012-01-19 10:20:00,86.17,86.19,86.09,86.16,47700.0,66.6596,66.675,66.5977,66.6518,47700.0
2012-01-19 10:30:00,86.14,86.2,86.1,86.19,47000.0,66.6364,66.6828,66.6054,66.675,47000.0
2012-01-19 10:40:00,86.19,86.42,86.19,86.41,56800.0,66.675,66.853,66.675,66.8452,56800.0
2012-01-19 10:50:00,86.41,86.5,86.4,86.44,55600.0,66.8452,66.9149,66.8375,66.8684,55600.0
2012-01-19 11:00:00,86.45,86.5,86.43,86.45,82900.0,66.8762,66.9149,66.8607,66.8762,82900.0
2012-01-19 11:10:00,86.43,86.5,86.36,86.43,45000.0,66.8607,66.9149,66.8066,66.8607,45000.0
2012-01-19 11:20:00,86.44,86.49,86.35,86.37,53200.0,66.8684,66.9071,66.7988,66.8143,53200.0
2012-01-19 11:30:00,86.37,86.43,86.27,86.32,64500.0,66.8143,66.8607,66.7369,66.7756,64500.0
2012-01-19 11:40:00,86.31,86.35,86.25,86.26,59100.0,66.7679,66.7988,66.7215,66.7292,59100.0
2012-01-19 11:50:00,86.26,86.28,86.14,86.2,42600.0,66.7292,66.7447,66.6364,66.6828,42600.0
2012-01-19 12:00:00,86.21,86.25,86.14,86.14,53300.0,66.6905,66.7215,66.6364,66.6364,53300.0
2012-01-19 12:10:00,86.14,86.15,85.86,85.89,127700.0,66.6364,66.6441,66.4198,66.443,127700.0
2012-01-19 12:20:00,85.89,85.89,85.72,85.76,107600.0,66.443,66.443,66.3115,66.3424,107600.0
2012-01-19 12:30:00,85.75,85.85,85.69,85.85,61500.0,66.3347,66.412,66.2883,66.412,61500.0
2012-01-19 12:40:00,85.83,85.95,85.83,85.9,63300.0,66.3966,66.4894,66.3966,66.4507,63300.0
2012-01-19 12:50:00,85.91,86.16,85.91,86.14,36600.0,66.4584,66.6518,66.4584,66.6364,36600.0
2012-01-19 13:00:00,86.13,86.22,86.08,86.2,44700.0,66.6286,66.6982,66.5899,66.6828,44700.0
2012-01-19 13:10:00,86.21,86.22,86.08,86.09,52800.0,66.6905,66.6982,66.5899,66.5977,52800.0
2012-01-19 13:20:00,86.08,86.23,86.07,86.2,43000.0,66.5899,66.706,66.5822,66.6828,43000.0
2012-01-19 13:30:00,86.19,86.23,86.13,86.22,42900.0,66.675,66.706,66.6286,66.6982,42900.0
2012-01-19 13:40:00,86.21,86.43,86.21,86.43,70600.0,66.6905,66.8607,66.6905,66.8607,70600.0
2012-01-19 13:50:00,86.43,86.48,86.39,86.42,68100.0,66.8607,66.8994,66.8298,66.853,68100.0
2012-01-19 14:00:00,86.42,86.49,86.4,86.46,146800.0,66.853,66.9071,66.8375,66.8839,146800.0
2012-01-19 14:10:00,86.46,86.5,86.45,86.47,65100.0,66.8839,66.9149,66.8762,66.8916,65100.0
2012-01-19 14:20:00,86.47,86.49,86.35,86.43,68300.0,66.8916,66.9071,66.7988,66.8607,68300.0
2012-01-19 14:30:00,86.43,86.53,86.42,86.53,71900.0,66.8607,66.9381,66.853,66.9381,71900.0
2012-01-19 14:40:00,86.53,86.67,86.52,86.65,117100.0,66.9381,67.0464,66.9303,67.0309,117100.0
2012-01-19 14:50:00,86.65,86.69,86.62,86.65,49000.0,67.0309,67.0618,67.0077,67.0309,49000.0
2012-01-19 15:00:00,86.65,86.72,86.58,86.6,108000.0,67.0309,67.085,66.9767,66.9922,108000.0
2012-01-19 15:10:00,86.61,86.85,86.58,86.84,97300.0,66.9999,67.1856,66.9767,67.1779,97300.0
2012-01-19 15:20:00,86.84,86.93,86.84,86.89,122600.0,67.1779,67.2475,67.1779,67.2165,122600.0
2012-01-19 15:30:00,86.9,87.01,86.9,86.96,198000.0,67.2243,67.3094,67.2243,67.2707,198000.0
2012-01-19 15:40:00,86.96,87.13,86.96,87.05,246800.0,67.2707,67.4022,67.2707,67.3403,246800.0
2012-01-19 15:50:00,87.04,87.07,86.85,86.94,302900.0,67.3326,67.3558,67.1856,67.2552,302900.0
2012-01-20 09:30:00,86.54,86.89,86.4,86.47,361900.0,66.9458,67.2165,66.8375,66.8916,361900.0
2012-01-20 09:40:00,86.47,86.87,86.47,86.73,71300.0,66.8916,67.2011,66.8916,67.0928,71300.0
2012-01-20 09:50:00,86.73,86.95,86.71,86.87,61700.0,67.0928,67.263,67.0773,67.2011,61700.0
2012-01-20 10:00:00,86.88,86.9,86.65,86.83,81300.0,67.2088,67.2243,67.0309,67.1701,81300.0
2012-01-20 10:10:00,86.82,86.92,86.73,86.78,48800.0,67.1624,67.2398,67.0928,67.1315,48800.0
2012-01-20 10:20:00,86.8,86.97,86.75,86.91,67300.0,67.1469,67.2784,67.1082,67.232,67300.0
2012-01-20 10:30:00,86.92,86.96,86.81,86.85,45800.0,67.2398,67.2707,67.1547,67.1856,45800.0
2012-01-20 10:40:00,86.85,86.93,86.8,86.81,47100.0,67.1856,67.2475,67.1469,67.1547,47100.0
2012-01-20 10:50:00,86.8,86.86,86.74,86.77,53600.0,67.1469,67.1933,67.1005,67.1237,53600.0
2012-01-20 11:00:00,86.79,86.84,86.57,86.57,72100.0,67.1392,67.1779,66.969,66.969,72100.0
2012-01-20 11:10:00,86.57,86.74,86.53,86.72,41600.0,66.969,67.1005,66.9381,67.085,41600.0
2012-01-20 11:20:00,86.73,86.82,86.69,86.8,43000.0,67.0928,67.1624,67.0618,67.1469,43000.0
2012-01-20 11:30:00,86.73,86.75,86.59,86.66,48200.0,67.0928,67.1082,66.9845,67.0386,48200.0
2012-01-20 11:40:00,86.67,86.88,86.59,86.88,52500.0,67.0464,67.2088,66.9845,67.2088,52500.0
2012-01-20 11:50:00,86.87,86.91,86.79,86.87,38900.0,67.2011,67.232,67.1392,67.2011,38900.0
2012-01-20 12:00:00,86.87,86.92,86.78,86.85,47700.0,67.2011,67.2398,67.1315,67.1856,47700.0
2012-01-20 12:10:00,86.85,86.86,86.78,86.86,36100.0,67.1856,67.1933,67.1315,67.1933,36100.0
2012-01-20 12:20:00,86.86,86.87,86.75,86.83,62000.0,67.1933,67.2011,67.1082,67.1701,62000.0
2012-01-20 12:30:00,86.84,87.0,86.81,87.0,87600.0,67.1779,67.3016,67.1547,67.3016,87600.0
2012-01-20 12:40:00,86.99,87.07,86.87,86.87,68000.0,67.2939,67.3558,67.2011,67.2011,68000.0
2012-01-20 12:50:00,86.88,86.89,86.84,86.86,24300.0,67.2088,67.2165,67.1779,67.1933,24300.0
2012-01-20 13:00:00,86.88,86.97,86.87,86.95,25600.0,67.2088,67.2784,67.2011,67.263,25600.0
2012-01-20 13:10:00,86.91,86.97,86.87,86.87,19500.0,67.232,67.2784,67.2011,67.2011,19500.0
2012-01-20 13:20:00,86.87,86.96,86.86,86.9,23800.0,67.2011,67.2707,67.1933,67.2243,23800.0
2012-01-20 13:30:00,86.9,87.02,86.89,86.98,48500.0,67.2243,67.3171,67.2165,67.2862,48500.0
2012-01-20 13:40:00,87.0,87.05,86.93,86.94,27300.0,67.3016,67.3403,67.2475,67.2552,27300.0
2012-01-20 13:50:00,86.93,87.05,86.92,86.94,35400.0,67.2475,67.3403,67.2398,67.2552,35400.0
2012-01-20 14:00:00,86.92,86.95,86.85,86.91,42700.0,67.2398,67.263,67.1856,67.232,42700.0
2012-01-20 14:10:00,86.91,86.93,86.84,86.86,35500.0,67.232,67.2475,67.1779,67.1933,35500.0
2012-01-20 14:20:00,86.86,86.88,86.84,86.87,21400.0,67.1933,67.2088,67.1779,67.2011,21400.0
2012-01-20 14:30:00,86.87,86.89,86.82,86.87,44700.0,67.2011,67.2165,67.1624,67.2011,44700.0
2012-01-20 14:40:00,86.85,86.86,86.82,86.85,26600.0,67.1856,67.1933,67.1624,67.1856,26600.0
2012-01-20 14:50:00,86.85,86.88,86.83,86.87,27300.0,67.1856,67.2088,67.1701,67.2011,27300.0
2012-01-20 15:00:00,86.87,86.97,86.84,86.96,72300.0,67.2011,67.2784,67.1779,67.2707,72300.0
2012-01-20 15:10:00,86.98,86.98,86.9,86.98,45600.0,67.2862,67.2862,67.2243,67.2862,45600.0
2012-01-20 15:20:00,86.99,87.09,86.95,86.97,98400.0,67.2939,67.3713,67.263,67.2784,98400.0
2012-01-20 15:30:00,86.97,86.98,86.84,86.85,69600.0,67.2784,67.2862,67.1779,67.1856,69600.0
2012-01-20 15:40:00,86.86,87.06,86.86,87.03,105900.0,67.1933,67.3481,67.1933,67.3249,105900.0
2012-01-20 15:50:00,87.02,87.06,86.97,87.06,143700.0,67.3171,67.3481,67.2784,67.3481,143700.0
2012-01-23 09:30:00,87.3,87.33,86.81,86.91,154100.0,67.5337,67.5569,67.1547,67.232,154100.0
2012-01-23 09:40:00,86.92,87.4,86.82,87.38,140800.0,67.2398,67.6111,67.1624,67.5956,140800.0
2012-01-23 09:50:00,87.4,87.53,87.2,87.49,188000.0,67.6111,67.7116,67.4564,67.6807,188000.0
2012-01-23 10:00:00,87.49,87.83,87.44,87.82,243100.0,67.6807,67.9437,67.642,67.936,243100.0
2012-01-23 10:10:00,87.82,87.9,87.43,87.51,182300.0,67.936,67.9979,67.6343,67.6962,182300.0
2012-01-23 10:20:00,87.53,87.56,87.41,87.47,97300.0,67.7116,67.7348,67.6188,67.6652,97300.0
2012-01-23 10:30:00,87.47,87.51,87.45,87.5,108300.0,67.6652,67.6962,67.6498,67.6884,108300.0
2012-01-23 10:40:00,87.5,87.5,87.35,87.5,111600.0,67.6884,67.6884,67.5724,67.6884,111600.0
2012-01-23 10:50:00,87.49,87.49,87.18,87.22,91000.0,67.6807,67.6807,67.4409,67.4718,91000.0
2012-01-23 11:00:00,87.23,87.29,86.98,86.99,98200.0,67.4796,67.526,67.2862,67.2939,98200.0
2012-01-23 11:10:00,86.99,87.34,86.96,87.34,88800.0,67.2939,67.5647,67.2707,67.5647,88800.0
2012-01-23 11:20:00,87.33,87.37,87.25,87.31,74800.0,67.5569,67.5879,67.495,67.5415,74800.0
2012-01-23 11:30:00,87.3,87.39,87.05,87.13,91900.0,67.5337,67.6033,67.3403,67.4022,91900.0
2012-01-23 11:40:00,87.12,87.17,86.95,86.99,69300.0,67.3945,67.4332,67.263,67.2939,69300.0
2012-01-23 11:50:00,86.99,87.01,86.87,86.9,63000.0,67.2939,67.3094,67.2011,67.2243,63000.0
2012-01-23 12:00:00,86.9,86.92,86.68,86.76,90900.0,67.2243,67.2398,67.0541,67.116,90900.0
2012-01-23 12:10:00,86.76,86.84,86.69,86.84,56000.0,67.116,67.1779,67.0618,67.1779,56000.0
2012-01-23 12:20:00,86.85,87.0,86.8,86.97,59200.0,67.1856,67.3016,67.1469,67.2784,59200.0
2012-01-23 12:30:00,86.97,87.0,86.92,86.99,66700.0,67.2784,67.3016,67.2398,67.2939,66700.0
2012-01-23 12:40:00,86.99,87.0,86.93,86.93,57300.0,67.2939,67.3016,67.2475,67.2475,57300.0
2012-01-23 12:50:00,86.92,87.0,86.88,86.89,62500.0,67.2398,67.3016,67.2088,67.2165,62500.0
2012-01-23 13:00:00,86.88,87.0,86.88,86.99,52900.0,67.2088,67.3016,67.2088,67.2939,52900.0
2012-01-23 13:10:00,87.0,87.0,86.91,86.92,47700.0,67.3016,67.3016,67.232,67.2398,47700.0
2012-01-23 13:20:00,86.93,87.01,86.88,87.0,40500.0,67.2475,67.3094,67.2088,67.3016,40500.0
2012-01-23 13:30:00,86.99,87.01,86.93,86.97,80300.0,67.2939,67.3094,67.2475,67.2784,80300.0
2012-01-23 13:40:00,86.99,87.03,86.95,87.0,38800.0,67.2939,67.3249,67.263,67.3016,38800.0
2012-01-23 13:50:00,87.01,87.08,86.96,87.06,50800.0,67.3094,67.3635,67.2707,67.3481,50800.0
2012-01-23 14:00:00,87.06,87.23,87.04,87.23,112800.0,67.3481,67.4796,67.3326,67.4796,112800.0
2012-01-23 14:10:00,87.24,87.25,87.15,87.15,73700.0,67.4873,67.495,67.4177,67.4177,73700.0
2012-01-23 14:20:00,87.17,87.23,87.09,87.18,49700.0,67.4332,67.4796,67.3713,67.4409,49700.0
2012-01-23 14:30:00,87.19,87.24,87.08,87.08,55700.0,67.4486,67.4873,67.3635,67.3635,55700.0
2012-01-23 14:40:00,87.08,87.09,86.89,86.95,56200.0,67.3635,67.3713,67.2165,67.263,56200.0
2012-01-23 14:50:00,86.95,87.13,86.85,87.11,105700.0,67.263,67.4022,67.1856,67.3867,105700.0
2012-01-23 15:00:00,87.12,87.2,87.09,87.13,91900.0,67.3945,67.4564,67.3713,67.4022,91900.0
2012-01-23 15:10:00,87.14,87.23,87.05,87.08,168700.0,67.4099,67.4796,67.3403,67.3635,168700.0
2012-01-23 15:20:00,87.09,87.11,86.85,86.95,79600.0,67.3713,67.3867,67.1856,67.263,79600.0
2012-01-23 15:30:00,86.99,87.05,86.9,86.95,92400.0,67.2939,67.3403,67.2243,67.263,92400.0
2012-01-23 15:40:00,86.95,87.05,86.91,86.99,159600.0,67.263,67.3403,67.232,67.2939,159600.0
2012-01-23 15:50:00,87.01,87.01,86.9,86.91,222700.0,67.3094,67.3094,67.2243,67.232,222700.0
2012-01-24 09:30:00,85.52,85.67,84.48,85.14,310000.0,66.1567,66.2728,65.3522,65.8628,310000.0
2012-01-24 09:40:00,85.15,85.15,84.93,85.03,327200.0,65.8705,65.8705,65.7003,65.7777,327200.0
2012-01-24 09:50:00,85.03,85.37,84.99,85.15,299700.0,65.7777,66.0407,65.7467,65.8705,299700.0
2012-01-24 10:00:00,85.15,85.51,85.08,85.27,199700.0,65.8705,66.149,65.8164,65.9633,199700.0
2012-01-24 10:10:00,85.28,85.36,85.21,85.23,167100.0,65.9711,66.033,65.9169,65.9324,167100.0
2012-01-24 10:20:00,85.24,85.31,85.03,85.09,149900.0,65.9401,65.9943,65.7777,65.8241,149900.0
2012-01-24 10:30:00,85.09,85.28,85.09,85.12,209600.0,65.8241,65.9711,65.8241,65.8473,209600.0
2012-01-24 10:40:00,85.12,85.16,85.01,85.03,141000.0,65.8473,65.8783,65.7622,65.7777,141000.0
2012-01-24 10:50:00,85.04,85.32,85.03,85.25,116300.0,65.7854,66.002,65.7777,65.9479,116300.0
2012-01-24 11:00:00,85.25,85.35,85.2,85.27,81800.0,65.9479,66.0252,65.9092,65.9633,81800.0
2012-01-24 11:10:00,85.26,85.41,85.26,85.29,121600.0,65.9556,66.0716,65.9556,65.9788,121600.0
2012-01-24 11:20:00,85.3,85.35,85.29,85.31,71700.0,65.9866,66.0252,65.9788,65.9943,71700.0
2012-01-24 11:30:00,85.31,85.33,85.25,85.29,73300.0,65.9943,66.0098,65.9479,65.9788,73300.0
2012-01-24 11:40:00,85.3,85.38,85.29,85.36,45900.0,65.9866,66.0484,65.9788,66.033,45900.0
2012-01-24 11:50:00,85.36,85.43,85.35,85.38,141300.0,66.033,66.0871,66.0252,66.0484,141300.0
2012-01-24 12:00:00,85.4,85.45,85.37,85.44,75100.0,66.0639,66.1026,66.0407,66.0949,75100.0
2012-01-24 12:10:00,85.43,85.6,85.43,85.6,47500.0,66.0871,66.2186,66.0871,66.2186,47500.0
2012-01-24 12:20:00,85.59,85.73,85.57,85.58,102500.0,66.2109,66.3192,66.1954,66.2032,102500.0
2012-01-24 12:30:00,85.57,85.64,85.57,85.58,69500.0,66.1954,66.2496,66.1954,66.2032,69500.0
2012-01-24 12:40:00,85.57,85.61,85.47,85.56,106300.0,66.1954,66.2264,66.1181,66.1877,106300.0
2012-01-24 12:50:00,85.56,85.63,85.54,85.61,65600.0,66.1877,66.2418,66.1722,66.2264,65600.0
2012-01-24 13:00:00,85.62,85.69,85.61,85.69,53800.0,66.2341,66.2883,66.2264,66.2883,53800.0
2012-01-24 13:10:00,85.69,85.69,85.49,85.5,42000.0,66.2883,66.2883,66.1335,66.1413,42000.0
2012-01-24 13:20:00,85.5,85.57,85.48,85.49,55500.0,66.1413,66.1954,66.1258,66.1335,55500.0
2012-01-24 13:30:00,85.5,85.52,85.48,85.49,55900.0,66.1413,66.1567,66.1258,66.1335,55900.0
2012-01-24 13:40:00,85.48,85.52,85.42,85.52,95500.0,66.1258,66.1567,66.0794,66.1567,95500.0
2012-01-24 13:50:00,85.53,85.54,85.45,85.49,48200.0,66.1645,66.1722,66.1026,66.1335,48200.0
2012-01-24 14:00:00,85.49,85.6,85.48,85.59,67200.0,66.1335,66.2186,66.1258,66.2109,67200.0
2012-01-24 14:10:00,85.6,85.69,85.6,85.66,57200.0,66.2186,66.2883,66.2186,66.265,57200.0
2012-01-24 14:20:00,85.66,85.7,85.58,85.69,51900.0,66.265,66.296,66.2032,66.2883,51900.0
2012-01-24 14:30:00,85.7,85.81,85.68,85.81,72900.0,66.296,66.3811,66.2805,66.3811,72900.0
2012-01-24 14:40:00,85.82,85.94,85.82,85.82,69700.0,66.3888,66.4816,66.3888,66.3888,69700.0
2012-01-24 14:50:00,85.82,85.93,85.81,85.88,51900.0,66.3888,66.4739,66.3811,66.4352,51900.0
2012-01-24 15:00:00,85.89,86.07,85.88,86.04,99300.0,66.443,66.5822,66.4352,66.559,99300.0
2012-01-24 15:10:00,86.04,86.2,86.01,86.16,81300.0,66.559,66.6828,66.5358,66.6518,81300.0
2012-01-24 15:20:00,86.16,86.45,86.12,86.38,112800.0,66.6518,66.8762,66.6209,66.822,112800.0
2012-01-24 15:30:00,86.38,86.59,86.38,86.52,227100.0,66.822,66.9845,66.822,66.9303,227100.0
2012-01-24 15:40:00,86.52,86.61,86.4,86.61,330900.0,66.9303,66.9999,66.8375,66.9999,330900.0
2012-01-24 15:50:00,86.6,86.61,86.36,86.43,269000.0,66.9922,66.9999,66.8066,66.8607,269000.0
2012-01-25 09:30:00,86.37,86.37,85.48,85.73,182100.0,66.8143,66.8143,66.1258,66.3192,182100.0
2012-01-25 09:40:00,85.73,86.31,85.66,85.88,137600.0,66.3192,66.7679,66.265,66.4352,137600.0
2012-01-25 09:50:00,85.89,86.11,85.84,85.99,120700.0,66.443,66.6132,66.4043,66.5203,120700.0
2012-01-25 10:00:00,85.99,86.1,85.89,85.95,106700.0,66.5203,66.6054,66.443,66.4894,106700.0
2012-01-25 10:10:00,85.95,86.1,85.92,86.03,68100.0,66.4894,66.6054,66.4662,66.5513,68100.0
2012-01-25 10:20:00,86.05,86.1,85.95,85.95,61400.0,66.5667,66.6054,66.4894,66.4894,61400.0
2012-01-25 10:30:00,85.96,86.03,85.64,85.64,88400.0,66.4971,66.5513,66.2496,66.2496,88400.0
2012-01-25 10:40:00,85.65,85.83,85.6,85.81,97300.0,66.2573,66.3966,66.2186,66.3811,97300.0
2012-01-25 10:50:00,85.82,85.89,85.77,85.87,66200.0,66.3888,66.443,66.3501,66.4275,66200.0
2012-01-25 11:00:00,85.88,86.0,85.87,85.93,55600.0,66.4352,66.5281,66.4275,66.4739,55600.0
2012-01-25 11:10:00,85.92,85.98,85.9,85.92,75800.0,66.4662,66.5126,66.4507,66.4662,75800.0
2012-01-25 11:20:00,85.92,85.98,85.87,85.87,105800.0,66.4662,66.5126,66.4275,66.4275,105800.0
2012-01-25 11:30:00,85.88,85.99,85.83,85.96,73800.0,66.4352,66.5203,66.3966,66.4971,73800.0
2012-01-25 11:40:00,85.96,86.04,85.9,85.91,80300.0,66.4971,66.559,66.4507,66.4584,80300.0
2012-01-25 11:50:00,85.91,85.93,85.84,85.88,54400.0,66.4584,66.4739,66.4043,66.4352,54400.0
2012-01-25 12:00:00,85.87,85.92,85.67,85.67,69100.0,66.4275,66.4662,66.2728,66.2728,69100.0
2012-01-25 12:10:00,85.68,85.77,85.65,85.74,65100.0,66.2805,66.3501,66.2573,66.3269,65100.0
2012-01-25 12:20:00,85.75,85.93,85.66,85.8,112100.0,66.3347,66.4739,66.265,66.3733,112100.0
2012-01-25 12:30:00,85.8,85.99,85.65,85.92,147400.0,66.3733,66.5203,66.2573,66.4662,147400.0
2012-01-25 12:40:00,85.92,86.15,85.9,86.13,144100.0,66.4662,66.6441,66.4507,66.6286,144100.0
2012-01-25 12:50:00,86.13,86.36,86.0,86.31,192500.0,66.6286,66.8066,66.5281,66.7679,192500.0
2012-01-25 13:00:00,86.3,86.68,86.3,86.68,135800.0,66.7601,67.0541,66.7601,67.0541,135800.0
2012-01-25 13:10:00,86.68,86.98,86.59,86.86,158700.0,67.0541,67.2862,66.9845,67.1933,158700.0
2012-01-25 13:20:00,86.86,86.92,86.8,86.87,72600.0,67.1933,67.2398,67.1469,67.2011,72600.0
2012-01-25 13:30:00,86.87,87.09,86.86,87.08,107400.0,67.2011,67.3713,67.1933,67.3635,107400.0
2012-01-25 13:40:00,87.09,87.23,87.02,87.22,142300.0,67.3713,67.4796,67.3171,67.4718,142300.0
2012-01-25 13:50:00,87.22,87.5,87.19,87.47,132300.0,67.4718,67.6884,67.4486,67.6652,132300.0
2012-01-25 14:00:00,87.46,87.47,87.14,87.22,159700.0,67.6575,67.6652,67.4099,67.4718,159700.0
2012-01-25 14:10:00,87.24,87.29,87.14,87.21,81800.0,67.4873,67.526,67.4099,67.4641,81800.0
2012-01-25 14:20:00,87.22,87.23,87.11,87.17,119300.0,67.4718,67.4796,67.3867,67.4332,119300.0
2012-01-25 14:30:00,87.18,87.36,87.18,87.31,142800.0,67.4409,67.5801,67.4409,67.5415,142800.0
2012-01-25 14:40:00,87.3,87.36,87.25,87.26,113200.0,67.5337,67.5801,67.495,67.5028,113200.0
2012-01-25 14:50:00,87.25,87.34,87.17,87.19,147100.0,67.495,67.5647,67.4332,67.4486,147100.0
2012-01-25 15:00:00,87.19,87.32,87.16,87.23,124300.0,67.4486,67.5492,67.4254,67.4796,124300.0
2012-01-25 15:10:00,87.24,87.41,87.23,87.4,92300.0,67.4873,67.6188,67.4796,67.6111,92300.0
2012-01-25 15:20:00,87.4,87.47,87.34,87.43,120400.0,67.6111,67.6652,67.5647,67.6343,120400.0
2012-01-25 15:30:00,87.42,87.49,87.36,87.49,248000.0,67.6265,67.6807,67.5801,67.6807,248000.0
2012-01-25 15:40:00,87.47,87.98,87.47,87.97,478400.0,67.6652,68.0598,67.6652,68.052,478400.0
2012-01-25 15:50:00,87.97,87.97,87.72,87.75,477000.0,68.052,68.052,67.8586,67.8818,477000.0
2012-01-26 09:30:00,88.21,88.5,88.01,88.49,281600.0,68.2377,68.462,68.083,68.4543,281600.0
2012-01-26 09:40:00,88.48,88.83,88.4,88.72,201900.0,68.4465,68.7173,68.3847,68.6322,201900.0
2012-01-26 09:50:00,88.72,88.85,88.54,88.8,188900.0,68.6322,68.7328,68.493,68.6941,188900.0
2012-01-26 10:00:00,88.79,88.89,88.5,88.56,219200.0,68.6864,68.7637,68.462,68.5084,219200.0
2012-01-26 10:10:00,88.55,88.57,88.34,88.34,138900.0,68.5007,68.5162,68.3382,68.3382,138900.0
2012-01-26 10:20:00,88.35,88.36,87.93,87.96,225700.0,68.346,68.3537,68.0211,68.0443,225700.0
2012-01-26 10:30:00,87.97,88.1,87.82,87.93,133300.0,68.052,68.1526,67.936,68.0211,133300.0
2012-01-26 10:40:00,87.93,87.96,87.64,87.71,171600.0,68.0211,68.0443,67.7967,67.8509,171600.0
2012-01-26 10:50:00,87.7,88.14,87.7,87.89,132600.0,67.8432,68.1835,67.8432,67.9901,132600.0
2012-01-26 11:00:00,87.89,88.15,87.86,88.14,125900.0,67.9901,68.1913,67.9669,68.1835,125900.0
2012-01-26 11:10:00,88.14,88.36,88.13,88.2,104300.0,68.1835,68.3537,68.1758,68.2299,104300.0
2012-01-26 11:20:00,88.19,88.25,88.1,88.22,79800.0,68.2222,68.2686,68.1526,68.2454,79800.0
2012-01-26 11:30:00,88.22,88.34,88.15,88.28,90700.0,68.2454,68.3382,68.1913,68.2918,90700.0
2012-01-26 11:40:00,88.28,88.31,88.08,88.15,62800.0,68.2918,68.315,68.1371,68.1913,62800.0
2012-01-26 11:50:00,88.15,88.27,88.12,88.13,64800.0,68.1913,68.2841,68.1681,68.1758,64800.0
2012-01-26 12:00:00,88.13,88.21,88.07,88.19,68000.0,68.1758,68.2377,68.1294,68.2222,68000.0
2012-01-26 12:10:00,88.19,88.25,87.81,87.84,151400.0,68.2222,68.2686,67.9282,67.9515,151400.0
2012-01-26 12:20:00,87.84,87.92,87.72,87.76,154100.0,67.9515,68.0133,67.8586,67.8896,154100.0
2012-01-26 12:30:00,87.75,87.77,87.72,87.74,61500.0,67.8818,67.8973,67.8586,67.8741,61500.0
2012-01-26 12:40:00,87.74,87.76,87.67,87.7,73000.0,67.8741,67.8896,67.8199,67.8432,73000.0
2012-01-26 12:50:00,87.69,87.84,87.69,87.8,113900.0,67.8354,67.9515,67.8354,67.9205,113900.0
2012-01-26 13:00:00,87.8,87.84,87.79,87.8,56900.0,67.9205,67.9515,67.9128,67.9205,56900.0
2012-01-26 13:10:00,87.8,87.86,87.75,87.77,88900.0,67.9205,67.9669,67.8818,67.8973,88900.0
2012-01-26 13:20:00,87.76,87.85,87.7,87.8,57700.0,67.8896,67.9592,67.8432,67.9205,57700.0
2012-01-26 13:30:00,87.8,87.86,87.57,87.63,95900.0,67.9205,67.9669,67.7426,67.789,95900.0
2012-01-26 13:40:00,87.63,87.8,87.5,87.8,73600.0,67.789,67.9205,67.6884,67.9205,73600.0
2012-01-26 13:50:00,87.79,87.93,87.78,87.9,71000.0,67.9128,68.0211,67.905,67.9979,71000.0
2012-01-26 14:00:00,87.9,88.02,87.89,88.01,58500.0,67.9979,68.0907,67.9901,68.083,58500.0
2012-01-26 14:10:00,88.02,88.13,87.94,88.03,106200.0,68.0907,68.1758,68.0288,68.0984,106200.0
2012-01-26 14:20:00,88.03,88.04,87.81,87.97,75800.0,68.0984,68.1062,67.9282,68.052,75800.0
2012-01-26 14:30:00,87.98,88.15,87.93,87.93,98600.0,68.0598,68.1913,68.0211,68.0211,98600.0
2012-01-26 14:40:00,87.93,87.95,87.83,87.89,111200.0,68.0211,68.0365,67.9437,67.9901,111200.0
2012-01-26 14:50:00,87.89,87.9,87.66,87.68,76400.0,67.9901,67.9979,67.8122,67.8277,76400.0
2012-01-26 15:00:00,87.67,87.7,87.48,87.65,121900.0,67.8199,67.8432,67.673,67.8045,121900.0
2012-01-26 15:10:00,87.65,87.77,87.62,87.66,111800.0,67.8045,67.8973,67.7813,67.8122,111800.0
2012-01-26 15:20:00,87.66,87.66,87.38,87.4,170500.0,67.8122,67.8122,67.5956,67.6111,170500.0
2012-01-26 15:30:00,87.42,87.65,87.4,87.65,140900.0,67.6265,67.8045,67.6111,67.8045,140900.0
2012-01-26 15:40:00,87.64,87.8,87.64,87.68,180900.0,67.7967,67.9205,67.7967,67.8277,180900.0
2012-01-26 15:50:00,87.68,87.7,87.58,87.67,201400.0,67.8277,67.8432,67.7503,67.8199,201400.0
2012-01-27 09:30:00,87.41,87.95,87.23,87.5,102500.0,67.6188,68.0365,67.4796,67.6884,102500.0
2012-01-27 09:40:00,87.49,87.76,87.35,87.35,134400.0,67.6807,67.8896,67.5724,67.5724,134400.0
2012-01-27 09:50:00,87.35,87.55,87.23,87.48,166800.0,67.5724,67.7271,67.4796,67.673,166800.0
2012-01-27 10:00:00,87.48,87.49,87.21,87.39,114800.0,67.673,67.6807,67.4641,67.6033,114800.0
2012-01-27 10:10:00,87.39,87.73,87.39,87.69,121600.0,67.6033,67.8664,67.6033,67.8354,121600.0
2012-01-27 10:20:00,87.68,87.84,87.65,87.73,107600.0,67.8277,67.9515,67.8045,67.8664,107600.0
2012-01-27 10:30:00,87.73,87.8,87.55,87.6,73000.0,67.8664,67.9205,67.7271,67.7658,73000.0
2012-01-27 10:40:00,87.6,87.66,87.48,87.58,100900.0,67.7658,67.8122,67.673,67.7503,100900.0
2012-01-27 10:50:00,87.6,87.61,87.47,87.54,44200.0,67.7658,67.7735,67.6652,67.7194,44200.0
2012-01-27 11:00:00,87.55,87.68,87.55,87.6,82200.0,67.7271,67.8277,67.7271,67.7658,82200.0
2012-01-27 11:10:00,87.59,87.67,87.5,87.63,63000.0,67.7581,67.8199,67.6884,67.789,63000.0
2012-01-27 11:20:00,87.64,87.7,87.54,87.58,68000.0,67.7967,67.8432,67.7194,67.7503,68000.0
2012-01-27 11:30:00,87.59,87.59,87.23,87.29,94700.0,67.7581,67.7581,67.4796,67.526,94700.0
2012-01-27 11:40:00,87.29,87.29,87.09,87.26,97100.0,67.526,67.526,67.3713,67.5028,97100.0
2012-01-27 11:50:00,87.25,87.42,87.2,87.36,63100.0,67.495,67.6265,67.4564,67.5801,63100.0
2012-01-27 12:00:00,87.38,87.51,87.31,87.37,46400.0,67.5956,67.6962,67.5415,67.5879,46400.0
2012-01-27 12:10:00,87.37,87.4,87.21,87.28,56000.0,67.5879,67.6111,67.4641,67.5182,56000.0
2012-01-27 12:20:00,87.27,87.4,87.26,87.35,41200.0,67.5105,67.6111,67.5028,67.5724,41200.0
2012-01-27 12:30:00,87.35,87.45,87.28,87.39,105000.0,67.5724,67.6498,67.5182,67.6033,105000.0
2012-01-27 12:40:00,87.39,87.48,87.37,87.46,35000.0,67.6033,67.673,67.5879,67.6575,35000.0
2012-01-27 12:50:00,87.46,87.46,87.25,87.31,61500.0,67.6575,67.6575,67.495,67.5415,61500.0
2012-01-27 13:00:00,87.32,87.5,87.27,87.47,70400.0,67.5492,67.6884,67.5105,67.6652,70400.0
2012-01-27 13:10:00,87.48,87.56,87.41,87.56,55600.0,67.673,67.7348,67.6188,67.7348,55600.0
2012-01-27 13:20:00,87.55,87.62,87.53,87.62,61600.0,67.7271,67.7813,67.7116,67.7813,61600.0
2012-01-27 13:30:00,87.62,87.72,87.57,87.67,42700.0,67.7813,67.8586,67.7426,67.8199,42700.0
2012-01-27 13:40:00,87.67,87.9,87.67,87.9,61600.0,67.8199,67.9979,67.8199,67.9979,61600.0
2012-01-27 13:50:00,87.89,87.92,87.87,87.92,42200.0,67.9901,68.0133,67.9747,68.0133,42200.0
2012-01-27 14:00:00,87.91,87.98,87.82,87.84,68200.0,68.0056,68.0598,67.936,67.9515,68200.0
2012-01-27 14:10:00,87.83,87.88,87.79,87.79,29300.0,67.9437,67.9824,67.9128,67.9128,29300.0
2012-01-27 14:20:00,87.79,87.83,87.66,87.82,76200.0,67.9128,67.9437,67.8122,67.936,76200.0
2012-01-27 14:30:00,87.81,87.95,87.78,87.94,47400.0,67.9282,68.0365,67.905,68.0288,47400.0
2012-01-27 14:40:00,87.94,88.02,87.87,88.01,50100.0,68.0288,68.0907,67.9747,68.083,50100.0
2012-01-27 14:50:00,88.0,88.18,87.98,88.16,65200.0,68.0752,68.2145,68.0598,68.199,65200.0
2012-01-27 15:00:00,88.16,88.2,88.05,88.13,36900.0,68.199,68.2299,68.1139,68.1758,36900.0
2012-01-27 15:10:00,88.13,88.27,88.11,88.23,62100.0,68.1758,68.2841,68.1603,68.2531,62100.0
2012-01-27 15:20:00,88.23,88.33,88.21,88.26,69600.0,68.2531,68.3305,68.2377,68.2764,69600.0
2012-01-27 15:30:00,88.26,88.26,88.13,88.2,86800.0,68.2764,68.2764,68.1758,68.2299,86800.0
2012-01-27 15:40:00,88.19,88.23,88.08,88.14,130500.0,68.2222,68.2531,68.1371,68.1835,130500.0
2012-01-27 15:50:00,88.14,88.17,87.92,88.0,252300.0,68.1835,68.2067,68.0133,68.0752,252300.0
2012-01-30 09:30:00,86.83,86.9,86.37,86.43,255900.0,67.1701,67.2243,66.8143,66.8607,255900.0
2012-01-30 09:40:00,86.4,86.81,86.34,86.55,158700.0,66.8375,67.1547,66.7911,66.9535,158700.0
2012-01-30 09:50:00,86.54,86.73,86.51,86.7,104600.0,66.9458,67.0928,66.9226,67.0696,104600.0
2012-01-30 10:00:00,86.7,86.75,86.44,86.56,99800.0,67.0696,67.1082,66.8684,66.9613,99800.0
2012-01-30 10:10:00,86.55,86.55,86.38,86.4,93800.0,66.9535,66.9535,66.822,66.8375,93800.0
2012-01-30 10:20:00,86.41,86.52,86.39,86.41,79700.0,66.8452,66.9303,66.8298,66.8452,79700.0
2012-01-30 10:30:00,86.4,86.59,86.4,86.49,87600.0,66.8375,66.9845,66.8375,66.9071,87600.0
2012-01-30 10:40:00,86.5,86.71,86.48,86.7,66000.0,66.9149,67.0773,66.8994,67.0696,66000.0
2012-01-30 10:50:00,86.7,86.85,86.66,86.72,67400.0,67.0696,67.1856,67.0386,67.085,67400.0
2012-01-30 11:00:00,86.73,87.01,86.73,86.9,113500.0,67.0928,67.3094,67.0928,67.2243,113500.0
2012-01-30 11:10:00,86.91,86.97,86.73,86.97,58100.0,67.232,67.2784,67.0928,67.2784,58100.0
2012-01-30 11:20:00,86.95,87.24,86.95,87.11,94600.0,67.263,67.4873,67.263,67.3867,94600.0
2012-01-30 11:30:00,87.11,87.13,86.98,87.04,61000.0,67.3867,67.4022,67.2862,67.3326,61000.0
2012-01-30 11:40:00,87.05,87.05,86.91,86.94,34700.0,67.3403,67.3403,67.232,67.2552,34700.0
2012-01-30 11:50:00,86.95,86.98,86.84,86.88,40700.0,67.263,67.2862,67.1779,67.2088,40700.0
2012-01-30 12:00:00,86.88,86.95,86.86,86.93,39600.0,67.2088,67.263,67.1933,67.2475,39600.0
2012-01-30 12:10:00,86.94,87.01,86.86,86.99,34500.0,67.2552,67.3094,67.1933,67.2939,34500.0
2012-01-30 12:20:00,86.98,87.05,86.91,87.0,56300.0,67.2862,67.3403,67.232,67.3016,56300.0
2012-01-30 12:30:00,87.01,87.03,86.96,86.99,25100.0,67.3094,67.3249,67.2707,67.2939,25100.0
2012-01-30 12:40:00,86.99,87.01,86.89,86.89,26300.0,67.2939,67.3094,67.2165,67.2165,26300.0
2012-01-30 12:50:00,86.91,87.03,86.87,86.99,24000.0,67.232,67.3249,67.2011,67.2939,24000.0
2012-01-30 13:00:00,87.0,87.0,86.89,86.89,25900.0,67.3016,67.3016,67.2165,67.2165,25900.0
2012-01-30 13:10:00,86.9,87.0,86.86,86.99,24400.0,67.2243,67.3016,67.1933,67.2939,24400.0
2012-01-30 13:20:00,87.0,87.09,86.97,87.01,44700.0,67.3016,67.3713,67.2784,67.3094,44700.0
2012-01-30 13:30:00,87.01,87.11,86.97,87.05,43000.0,67.3094,67.3867,67.2784,67.3403,43000.0
2012-01-30 13:40:00,87.05,87.31,87.05,87.25,39800.0,67.3403,67.5415,67.3403,67.495,39800.0
2012-01-30 13:50:00,87.24,87.25,87.15,87.16,38400.0,67.4873,67.495,67.4177,67.4254,38400.0
2012-01-30 14:00:00,87.15,87.25,87.13,87.25,55400.0,67.4177,67.495,67.4022,67.495,55400.0
2012-01-30 14:10:00,87.25,87.4,87.23,87.37,91800.0,67.495,67.6111,67.4796,67.5879,91800.0
2012-01-30 14:20:00,87.39,87.55,87.35,87.54,172800.0,67.6033,67.7271,67.5724,67.7194,172800.0
2012-01-30 14:30:00,87.55,87.6,87.44,87.51,45200.0,67.7271,67.7658,67.642,67.6962,45200.0
2012-01-30 14:40:00,87.51,87.55,87.4,87.43,47800.0,67.6962,67.7271,67.6111,67.6343,47800.0
2012-01-30 14:50:00,87.43,87.5,87.37,87.42,49600.0,67.6343,67.6884,67.5879,67.6265,49600.0
2012-01-30 15:00:00,87.41,87.41,87.28,87.36,39100.0,67.6188,67.6188,67.5182,67.5801,39100.0
2012-01-30 15:10:00,87.35,87.42,87.34,87.34,44500.0,67.5724,67.6265,67.5647,67.5647,44500.0
2012-01-30 15:20:00,87.35,87.4,87.28,87.32,55300.0,67.5724,67.6111,67.5182,67.5492,55300.0
2012-01-30 15:30:00,87.33,87.37,87.2,87.24,101600.0,67.5569,67.5879,67.4564,67.4873,101600.0
2012-01-30 15:40:00,87.25,87.36,87.2,87.35,132700.0,67.495,67.5801,67.4564,67.5724,132700.0
2012-01-30 15:50:00,87.35,87.45,87.2,87.44,209500.0,67.5724,67.6498,67.4564,67.642,209500.0
2012-01-31 09:30:00,87.9,88.16,87.8,88.15,147400.0,67.9979,68.199,67.9205,68.1913,147400.0
2012-01-31 09:40:00,88.14,88.19,87.44,87.44,105100.0,68.1835,68.2222,67.642,67.642,105100.0
2012-01-31 09:50:00,87.45,87.59,87.32,87.49,128200.0,67.6498,67.7581,67.5492,67.6807,128200.0
2012-01-31 10:00:00,87.53,87.54,86.81,86.94,159000.0,67.7116,67.7194,67.1547,67.2552,159000.0
2012-01-31 10:10:00,86.95,87.21,86.55,86.59,249700.0,67.263,67.4641,66.9535,66.9845,249700.0
2012-01-31 10:20:00,86.58,86.83,86.41,86.41,136900.0,66.9767,67.1701,66.8452,66.8452,136900.0
2012-01-31 10:30:00,86.42,86.54,86.16,86.23,200700.0,66.853,66.9458,66.6518,66.706,200700.0
2012-01-31 10:40:00,86.22,86.27,86.1,86.26,129500.0,66.6982,66.7369,66.6054,66.7292,129500.0
2012-01-31 10:50:00,86.26,86.27,85.97,86.02,145700.0,66.7292,66.7369,66.5049,66.5435,145700.0
2012-01-31 11:00:00,86.01,86.2,85.97,85.97,108800.0,66.5358,66.6828,66.5049,66.5049,108800.0
2012-01-31 11:10:00,85.98,86.0,85.81,85.98,131200.0,66.5126,66.5281,66.3811,66.5126,131200.0
2012-01-31 11:20:00,85.98,86.19,85.95,85.96,96500.0,66.5126,66.675,66.4894,66.4971,96500.0
2012-01-31 11:30:00,85.97,85.97,85.8,85.8,115600.0,66.5049,66.5049,66.3733,66.3733,115600.0
2012-01-31 11:40:00,85.82,85.84,85.46,85.49,149200.0,66.3888,66.4043,66.1103,66.1335,149200.0
2012-01-31 11:50:00,85.49,85.71,85.37,85.7,120300.0,66.1335,66.3037,66.0407,66.296,120300.0
2012-01-31 12:00:00,85.71,85.82,85.68,85.79,77900.0,66.3037,66.3888,66.2805,66.3656,77900.0
2012-01-31 12:10:00,85.79,86.06,85.77,86.06,58100.0,66.3656,66.5745,66.3501,66.5745,58100.0
2012-01-31 12:20:00,86.06,86.07,85.93,85.97,63500.0,66.5745,66.5822,66.4739,66.5049,63500.0
2012-01-31 12:30:00,85.96,86.19,85.96,86.06,116100.0,66.4971,66.675,66.4971,66.5745,116100.0
2012-01-31 12:40:00,86.05,86.06,85.97,86.05,67100.0,66.5667,66.5745,66.5049,66.5667,67100.0
2012-01-31 12:50:00,86.04,86.09,85.97,85.99,47600.0,66.559,66.5977,66.5049,66.5203,47600.0
2012-01-31 13:00:00,85.99,86.09,85.98,86.09,75600.0,66.5203,66.5977,66.5126,66.5977,75600.0
2012-01-31 13:10:00,86.1,86.2,86.09,86.18,50800.0,66.6054,66.6828,66.5977,66.6673,50800.0
2012-01-31 13:20:00,86.19,86.29,86.18,86.27,30200.0,66.675,66.7524,66.6673,66.7369,30200.0
2012-01-31 13:30:00,86.27,86.3,85.96,85.97,44900.0,66.7369,66.7601,66.4971,66.5049,44900.0
2012-01-31 13:40:00,85.95,86.02,85.9,85.9,56700.0,66.4894,66.5435,66.4507,66.4507,56700.0
2012-01-31 13:50:00,85.9,85.93,85.77,85.9,50400.0,66.4507,66.4739,66.3501,66.4507,50400.0
2012-01-31 14:00:00,85.89,85.9,85.7,85.71,61700.0,66.443,66.4507,66.296,66.3037,61700.0
2012-01-31 14:10:00,85.71,85.84,85.69,85.84,124300.0,66.3037,66.4043,66.2883,66.4043,124300.0
2012-01-31 14:20:00,85.84,86.0,85.83,85.99,88300.0,66.4043,66.5281,66.3966,66.5203,88300.0
2012-01-31 14:30:00,86.0,86.08,85.9,85.91,87400.0,66.5281,66.5899,66.4507,66.4584,87400.0
2012-01-31 14:40:00,85.92,86.03,85.8,85.95,65000.0,66.4662,66.5513,66.3733,66.4894,65000.0
2012-01-31 14:50:00,85.96,86.2,85.95,86.16,51600.0,66.4971,66.6828,66.4894,66.6518,51600.0
2012-01-31 15:00:00,86.18,86.18,85.92,86.03,71600.0,66.6673,66.6673,66.4662,66.5513,71600.0
2012-01-31 15:10:00,86.02,86.24,85.93,86.19,77500.0,66.5435,66.7137,66.4739,66.675,77500.0
2012-01-31 15:20:00,86.19,86.31,86.08,86.3,63200.0,66.675,66.7679,66.5899,66.7601,63200.0
2012-01-31 15:30:00,86.29,86.43,86.09,86.1,167800.0,66.7524,66.8607,66.5977,66.6054,167800.0
2012-01-31 15:40:00,86.09,86.27,86.09,86.17,97300.0,66.5977,66.7369,66.5977,66.6596,97300.0
2012-01-31 15:50:00,86.16,86.26,86.06,86.15,184200.0,66.6518,66.7292,66.5745,66.6441,184200.0
2012-02-01 09:30:00,87.27,87.6,86.5,86.55,215400.0,67.5105,67.7658,66.9149,66.9535,215400.0
2012-02-01 09:40:00,86.54,86.96,86.54,86.88,87000.0,66.9458,67.2707,66.9458,67.2088,87000.0
2012-02-01 09:50:00,86.87,86.91,86.73,86.8,88200.0,67.2011,67.232,67.0928,67.1469,88200.0
2012-02-01 10:00:00,86.8,87.29,86.75,87.28,122800.0,67.1469,67.526,67.1082,67.5182,122800.0
2012-02-01 10:10:00,87.3,87.34,87.0,87.0,84400.0,67.5337,67.5647,67.3016,67.3016,84400.0
2012-02-01 10:20:00,87.0,87.0,86.82,86.89,73600.0,67.3016,67.3016,67.1624,67.2165,73600.0
2012-02-01 10:30:00,86.89,86.91,86.77,86.81,79500.0,67.2165,67.232,67.1237,67.1547,79500.0
2012-02-01 10:40:00,86.81,87.04,86.81,86.92,77400.0,67.1547,67.3326,67.1547,67.2398,77400.0
2012-02-01 10:50:00,86.92,87.03,86.92,86.98,64100.0,67.2398,67.3249,67.2398,67.2862,64100.0
2012-02-01 11:00:00,86.98,87.01,86.86,86.94,83900.0,67.2862,67.3094,67.1933,67.2552,83900.0
2012-02-01 11:10:00,86.94,86.96,86.61,86.66,99100.0,67.2552,67.2707,66.9999,67.0386,99100.0
2012-02-01 11:20:00,86.67,86.91,86.61,86.91,49600.0,67.0464,67.232,66.9999,67.232,49600.0
2012-02-01 11:30:00,86.91,87.21,86.91,87.19,93800.0,67.232,67.4641,67.232,67.4486,93800.0
2012-02-01 11:40:00,87.19,87.27,87.08,87.23,72600.0,67.4486,67.5105,67.3635,67.4796,72600.0
2012-02-01 11:50:00,87.23,87.28,87.15,87.16,40100.0,67.4796,67.5182,67.4177,67.4254,40100.0
2012-02-01 12:00:00,87.14,87.18,87.09,87.1,16600.0,67.4099,67.4409,67.3713,67.379,16600.0
2012-02-01 12:10:00,87.11,87.21,87.06,87.18,34900.0,67.3867,67.4641,67.3481,67.4409,34900.0
2012-02-01 12:20:00,87.2,87.27,87.16,87.24,29600.0,67.4564,67.5105,67.4254,67.4873,29600.0
2012-02-01 12:30:00,87.24,87.3,87.16,87.18,41100.0,67.4873,67.5337,67.4254,67.4409,41100.0
2012-02-01 12:40:00,87.18,87.21,87.1,87.11,28500.0,67.4409,67.4641,67.379,67.3867,28500.0
2012-02-01 12:50:00,87.12,87.21,87.11,87.17,32100.0,67.3945,67.4641,67.3867,67.4332,32100.0
2012-02-01 13:00:00,87.17,87.23,87.09,87.21,24300.0,67.4332,67.4796,67.3713,67.4641,24300.0
2012-02-01 13:10:00,87.22,87.33,87.19,87.32,43300.0,67.4718,67.5569,67.4486,67.5492,43300.0
2012-02-01 13:20:00,87.32,87.39,87.27,87.27,24500.0,67.5492,67.6033,67.5105,67.5105,24500.0
2012-02-01 13:30:00,87.28,87.31,87.21,87.28,53700.0,67.5182,67.5415,67.4641,67.5182,53700.0
2012-02-01 13:40:00,87.27,87.29,87.07,87.1,40700.0,67.5105,67.526,67.3558,67.379,40700.0
2012-02-01 13:50:00,87.09,87.12,87.04,87.09,32800.0,67.3713,67.3945,67.3326,67.3713,32800.0
2012-02-01 14:00:00,87.1,87.14,87.05,87.07,32700.0,67.379,67.4099,67.3403,67.3558,32700.0
2012-02-01 14:10:00,87.07,87.18,87.05,87.18,51600.0,67.3558,67.4409,67.3403,67.4409,51600.0
2012-02-01 14:20:00,87.19,87.26,87.15,87.25,44100.0,67.4486,67.5028,67.4177,67.495,44100.0
2012-02-01 14:30:00,87.25,87.26,87.16,87.2,43200.0,67.495,67.5028,67.4254,67.4564,43200.0
2012-02-01 14:40:00,87.2,87.24,87.04,87.05,36900.0,67.4564,67.4873,67.3326,67.3403,36900.0
2012-02-01 14:50:00,87.04,87.19,87.03,87.14,46600.0,67.3326,67.4486,67.3249,67.4099,46600.0
2012-02-01 15:00:00,87.16,87.25,87.16,87.24,33300.0,67.4254,67.495,67.4254,67.4873,33300.0
2012-02-01 15:10:00,87.24,87.31,87.19,87.28,62600.0,67.4873,67.5415,67.4486,67.5182,62600.0
2012-02-01 15:20:00,87.27,87.28,87.05,87.05,89800.0,67.5105,67.5182,67.3403,67.3403,89800.0
2012-02-01 15:30:00,87.05,87.08,86.98,87.06,99700.0,67.3403,67.3635,67.2862,67.3481,99700.0
2012-02-01 15:40:00,87.07,87.12,86.93,86.93,91500.0,67.3558,67.3945,67.2475,67.2475,91500.0
2012-02-01 15:50:00,86.94,87.07,86.84,86.93,253100.0,67.2552,67.3558,67.1779,67.2475,253100.0
2012-02-02 09:30:00,87.1,87.24,86.82,86.95,94500.0,67.379,67.4873,67.1624,67.263,94500.0
2012-02-02 09:40:00,86.95,87.01,86.76,86.94,46100.0,67.263,67.3094,67.116,67.2552,46100.0
2012-02-02 09:50:00,86.93,87.01,86.81,87.01,60900.0,67.2475,67.3094,67.1547,67.3094,60900.0
2012-02-02 10:00:00,87.02,87.43,87.01,87.4,58100.0,67.3171,67.6343,67.3094,67.6111,58100.0
2012-02-02 10:10:00,87.42,87.49,87.38,87.48,97000.0,67.6265,67.6807,67.5956,67.673,97000.0
2012-02-02 10:20:00,87.46,87.5,87.4,87.4,71000.0,67.6575,67.6884,67.6111,67.6111,71000.0
2012-02-02 10:30:00,87.41,87.56,87.35,87.53,78200.0,67.6188,67.7348,67.5724,67.7116,78200.0
2012-02-02 10:40:00,87.54,87.67,87.54,87.64,52200.0,67.7194,67.8199,67.7194,67.7967,52200.0
2012-02-02 10:50:00,87.65,87.73,87.56,87.56,55600.0,67.8045,67.8664,67.7348,67.7348,55600.0
2012-02-02 11:00:00,87.57,87.75,87.57,87.65,48200.0,67.7426,67.8818,67.7426,67.8045,48200.0
2012-02-02 11:10:00,87.66,87.69,87.64,87.66,58300.0,67.8122,67.8354,67.7967,67.8122,58300.0
2012-02-02 11:20:00,87.66,87.71,87.64,87.64,66000.0,67.8122,67.8509,67.7967,67.7967,66000.0
2012-02-02 11:30:00,87.64,87.68,87.57,87.66,189100.0,67.7967,67.8277,67.7426,67.8122,189100.0
2012-02-02 11:40:00,87.67,87.7,87.52,87.63,106100.0,67.8199,67.8432,67.7039,67.789,106100.0
2012-02-02 11:50:00,87.65,87.7,87.6,87.62,26900.0,67.8045,67.8432,67.7658,67.7813,26900.0
2012-02-02 12:00:00,87.64,87.68,87.58,87.62,44700.0,67.7967,67.8277,67.7503,67.7813,44700.0
2012-02-02 12:10:00,87.6,87.6,87.47,87.5,40000.0,67.7658,67.7658,67.6652,67.6884,40000.0
2012-02-02 12:20:00,87.49,87.59,87.44,87.55,51700.0,67.6807,67.7581,67.642,67.7271,51700.0
2012-02-02 12:30:00,87.56,87.58,87.4,87.41,50300.0,67.7348,67.7503,67.6111,67.6188,50300.0
2012-02-02 12:40:00,87.4,87.55,87.39,87.55,38700.0,67.6111,67.7271,67.6033,67.7271,38700.0
2012-02-02 12:50:00,87.54,87.67,87.52,87.67,37000.0,67.7194,67.8199,67.7039,67.8199,37000.0
2012-02-02 13:00:00,87.67,87.7,87.57,87.7,39300.0,67.8199,67.8432,67.7426,67.8432,39300.0
2012-02-02 13:10:00,87.69,87.84,87.68,87.83,78400.0,67.8354,67.9515,67.8277,67.9437,78400.0
2012-02-02 13:20:00,87.83,87.85,87.8,87.8,62800.0,67.9437,67.9592,67.9205,67.9205,62800.0
2012-02-02 13:30:00,87.8,87.83,87.76,87.79,28300.0,67.9205,67.9437,67.8896,67.9128,28300.0
2012-02-02 13:40:00,87.79,87.88,87.78,87.85,43800.0,67.9128,67.9824,67.905,67.9592,43800.0
2012-02-02 13:50:00,87.85,87.93,87.83,87.89,45900.0,67.9592,68.0211,67.9437,67.9901,45900.0
2012-02-02 14:00:00,87.89,87.91,87.74,87.76,46000.0,67.9901,68.0056,67.8741,67.8896,46000.0
2012-02-02 14:10:00,87.76,87.77,87.64,87.72,51100.0,67.8896,67.8973,67.7967,67.8586,51100.0
2012-02-02 14:20:00,87.72,87.73,87.59,87.62,32200.0,67.8586,67.8664,67.7581,67.7813,32200.0
2012-02-02 14:30:00,87.63,87.75,87.63,87.73,29700.0,67.789,67.8818,67.789,67.8664,29700.0
2012-02-02 14:40:00,87.72,87.75,87.63,87.66,32600.0,67.8586,67.8818,67.789,67.8122,32600.0
2012-02-02 14:50:00,87.66,87.71,87.6,87.64,48000.0,67.8122,67.8509,67.7658,67.7967,48000.0
2012-02-02 15:00:00,87.63,87.75,87.63,87.73,51300.0,67.789,67.8818,67.789,67.8664,51300.0
2012-02-02 15:10:00,87.73,87.75,87.65,87.65,48000.0,67.8664,67.8818,67.8045,67.8045,48000.0
2012-02-02 15:20:00,87.64,87.72,87.58,87.58,54600.0,67.7967,67.8586,67.7503,67.7503,54600.0
2012-02-02 15:30:00,87.59,87.7,87.58,87.64,76800.0,67.7581,67.8432,67.7503,67.7967,76800.0
2012-02-02 15:40:00,87.64,87.65,87.46,87.47,100400.0,67.7967,67.8045,67.6575,67.6652,100400.0
2012-02-02 15:50:00,87.47,87.56,87.39,87.4,265800.0,67.6652,67.7348,67.6033,67.6111,265800.0
2012-02-03 09:30:00,88.33,88.33,88.03,88.13,191200.0,68.3305,68.3305,68.0984,68.1758,191200.0
2012-02-03 09:40:00,88.15,88.22,87.92,88.17,112000.0,68.1913,68.2454,68.0133,68.2067,112000.0
2012-02-03 09:50:00,88.17,88.48,88.17,88.46,106300.0,68.2067,68.4465,68.2067,68.4311,106300.0
2012-02-03 10:00:00,88.48,88.7,88.37,88.68,160500.0,68.4465,68.6167,68.3615,68.6013,160500.0
2012-02-03 10:10:00,88.7,88.9,88.66,88.78,105900.0,68.6167,68.7714,68.5858,68.6786,105900.0
2012-02-03 10:20:00,88.77,88.83,88.58,88.71,111900.0,68.6709,68.7173,68.5239,68.6245,111900.0
2012-02-03 10:30:00,88.72,88.98,88.72,88.95,80800.0,68.6322,68.8333,68.6322,68.8101,80800.0
2012-02-03 10:40:00,88.94,88.94,88.75,88.76,70300.0,68.8024,68.8024,68.6554,68.6631,70300.0
2012-02-03 10:50:00,88.77,88.78,88.55,88.57,86200.0,68.6709,68.6786,68.5007,68.5162,86200.0
2012-02-03 11:00:00,88.56,88.59,88.46,88.48,104800.0,68.5084,68.5316,68.4311,68.4465,104800.0
2012-02-03 11:10:00,88.47,88.52,88.43,88.5,86100.0,68.4388,68.4775,68.4079,68.462,86100.0
2012-02-03 11:20:00,88.5,88.63,88.48,88.59,85800.0,68.462,68.5626,68.4465,68.5316,85800.0
2012-02-03 11:30:00,88.6,88.65,88.56,88.6,71300.0,68.5394,68.5781,68.5084,68.5394,71300.0
2012-02-03 11:40:00,88.6,88.61,88.54,88.57,97500.0,68.5394,68.5471,68.493,68.5162,97500.0
2012-02-03 11:50:00,88.58,88.58,88.38,88.39,68200.0,68.5239,68.5239,68.3692,68.3769,68200.0
2012-02-03 12:00:00,88.39,88.54,88.38,88.52,74400.0,68.3769,68.493,68.3692,68.4775,74400.0
2012-02-03 12:10:00,88.53,88.62,88.51,88.51,110000.0,68.4852,68.5548,68.4698,68.4698,110000.0
2012-02-03 12:20:00,88.5,88.55,88.48,88.53,49000.0,68.462,68.5007,68.4465,68.4852,49000.0
2012-02-03 12:30:00,88.53,88.54,88.46,88.47,55500.0,68.4852,68.493,68.4311,68.4388,55500.0
2012-02-03 12:40:00,88.47,88.51,88.45,88.45,59200.0,68.4388,68.4698,68.4233,68.4233,59200.0
2012-02-03 12:50:00,88.45,88.55,88.43,88.55,48300.0,68.4233,68.5007,68.4079,68.5007,48300.0
2012-02-03 13:00:00,88.54,88.59,88.52,88.54,69200.0,68.493,68.5316,68.4775,68.493,69200.0
2012-02-03 13:10:00,88.54,88.55,88.45,88.49,51200.0,68.493,68.5007,68.4233,68.4543,51200.0
2012-02-03 13:20:00,88.48,88.51,88.46,88.48,41600.0,68.4465,68.4698,68.4311,68.4465,41600.0
2012-02-03 13:30:00,88.48,88.51,88.45,88.47,63400.0,68.4465,68.4698,68.4233,68.4388,63400.0
2012-02-03 13:40:00,88.47,88.48,88.41,88.45,63300.0,68.4388,68.4465,68.3924,68.4233,63300.0
2012-02-03 13:50:00,88.45,88.45,88.31,88.34,49800.0,68.4233,68.4233,68.315,68.3382,49800.0
2012-02-03 14:00:00,88.34,88.46,88.34,88.46,63600.0,68.3382,68.4311,68.3382,68.4311,63600.0
2012-02-03 14:10:00,88.45,88.52,88.4,88.48,72900.0,68.4233,68.4775,68.3847,68.4465,72900.0
2012-02-03 14:20:00,88.49,88.51,88.44,88.5,242200.0,68.4543,68.4698,68.4156,68.462,242200.0
2012-02-03 14:30:00,88.49,88.5,88.42,88.47,70400.0,68.4543,68.462,68.4001,68.4388,70400.0
2012-02-03 14:40:00,88.45,88.58,88.45,88.55,143800.0,68.4233,68.5239,68.4233,68.5007,143800.0
2012-02-03 14:50:00,88.56,88.67,88.55,88.65,111400.0,68.5084,68.5935,68.5007,68.5781,111400.0
2012-02-03 15:00:00,88.65,88.78,88.62,88.69,91800.0,68.5781,68.6786,68.5548,68.609,91800.0
2012-02-03 15:10:00,88.69,88.69,88.57,88.58,108100.0,68.609,68.609,68.5162,68.5239,108100.0
2012-02-03 15:20:00,88.58,88.6,88.46,88.59,96800.0,68.5239,68.5394,68.4311,68.5316,96800.0
2012-02-03 15:30:00,88.6,88.6,88.36,88.39,125600.0,68.5394,68.5394,68.3537,68.3769,125600.0
2012-02-03 15:40:00,88.38,88.45,88.31,88.33,147800.0,68.3692,68.4233,68.315,68.3305,147800.0
2012-02-03 15:50:00,88.33,88.46,88.33,88.37,268000.0,68.3305,68.4311,68.3305,68.3615,268000.0
2012-02-06 09:30:00,87.8,88.2,87.15,87.86,173100.0,67.9205,68.2299,67.4177,67.9669,173100.0
2012-02-06 09:40:00,87.81,88.14,87.6,88.0,132900.0,67.9282,68.1835,67.7658,68.0752,132900.0
2012-02-06 09:50:00,88.0,88.19,87.78,87.79,144000.0,68.0752,68.2222,67.905,67.9128,144000.0
2012-02-06 10:00:00,87.79,87.9,87.78,87.78,107900.0,67.9128,67.9979,67.905,67.905,107900.0
2012-02-06 10:10:00,87.77,87.83,87.42,87.44,133000.0,67.8973,67.9437,67.6265,67.642,133000.0
2012-02-06 10:20:00,87.45,87.48,87.36,87.41,99100.0,67.6498,67.673,67.5801,67.6188,99100.0
2012-02-06 10:30:00,87.41,87.47,87.33,87.34,89300.0,67.6188,67.6652,67.5569,67.5647,89300.0
2012-02-06 10:40:00,87.34,87.35,87.12,87.33,103000.0,67.5647,67.5724,67.3945,67.5569,103000.0
2012-02-06 10:50:00,87.33,87.56,87.23,87.56,101700.0,67.5569,67.7348,67.4796,67.7348,101700.0
2012-02-06 11:00:00,87.57,87.74,87.55,87.7,75700.0,67.7426,67.8741,67.7271,67.8432,75700.0
2012-02-06 11:10:00,87.72,87.85,87.67,87.84,93100.0,67.8586,67.9592,67.8199,67.9515,93100.0
2012-02-06 11:20:00,87.85,87.85,87.72,87.76,52500.0,67.9592,67.9592,67.8586,67.8896,52500.0
2012-02-06 11:30:00,87.78,87.8,87.48,87.5,56100.0,67.905,67.9205,67.673,67.6884,56100.0
2012-02-06 11:40:00,87.51,87.66,87.5,87.61,40700.0,67.6962,67.8122,67.6884,67.7735,40700.0
2012-02-06 11:50:00,87.6,87.61,87.48,87.61,46300.0,67.7658,67.7735,67.673,67.7735,46300.0
2012-02-06 12:00:00,87.62,87.65,87.47,87.48,39500.0,67.7813,67.8045,67.6652,67.673,39500.0
2012-02-06 12:10:00,87.48,87.54,87.42,87.51,26200.0,67.673,67.7194,67.6265,67.6962,26200.0
2012-02-06 12:20:00,87.5,87.52,87.37,87.37,31900.0,67.6884,67.7039,67.5879,67.5879,31900.0
2012-02-06 12:30:00,87.37,87.54,87.36,87.53,38300.0,67.5879,67.7194,67.5801,67.7116,38300.0
2012-02-06 12:40:00,87.53,87.64,87.46,87.64,29600.0,67.7116,67.7967,67.6575,67.7967,29600.0
2012-02-06 12:50:00,87.64,87.71,87.64,87.65,36700.0,67.7967,67.8509,67.7967,67.8045,36700.0
2012-02-06 13:00:00,87.65,87.68,87.56,87.58,20600.0,67.8045,67.8277,67.7348,67.7503,20600.0
2012-02-06 13:10:00,87.58,87.62,87.53,87.6,24000.0,67.7503,67.7813,67.7116,67.7658,24000.0
2012-02-06 13:20:00,87.59,87.6,87.55,87.56,21300.0,67.7581,67.7658,67.7271,67.7348,21300.0
2012-02-06 13:30:00,87.57,87.68,87.56,87.58,32000.0,67.7426,67.8277,67.7348,67.7503,32000.0
2012-02-06 13:40:00,87.57,87.6,87.54,87.58,20600.0,67.7426,67.7658,67.7194,67.7503,20600.0
2012-02-06 13:50:00,87.57,87.63,87.55,87.6,19500.0,67.7426,67.789,67.7271,67.7658,19500.0
2012-02-06 14:00:00,87.62,87.66,87.6,87.65,37100.0,67.7813,67.8122,67.7658,67.8045,37100.0
2012-02-06 14:10:00,87.65,87.78,87.65,87.69,32100.0,67.8045,67.905,67.8045,67.8354,32100.0
2012-02-06 14:20:00,87.68,87.74,87.66,87.7,22600.0,67.8277,67.8741,67.8122,67.8432,22600.0
2012-02-06 14:30:00,87.71,87.78,87.68,87.76,36800.0,67.8509,67.905,67.8277,67.8896,36800.0
2012-02-06 14:40:00,87.75,87.78,87.7,87.78,65000.0,67.8818,67.905,67.8432,67.905,65000.0
2012-02-06 14:50:00,87.77,87.78,87.59,87.59,57300.0,67.8973,67.905,67.7581,67.7581,57300.0
2012-02-06 15:00:00,87.59,87.72,87.58,87.61,74500.0,67.7581,67.8586,67.7503,67.7735,74500.0
2012-02-06 15:10:00,87.61,87.7,87.61,87.7,49900.0,67.7735,67.8432,67.7735,67.8432,49900.0
2012-02-06 15:20:00,87.7,87.7,87.59,87.59,64800.0,67.8432,67.8432,67.7581,67.7581,64800.0
2012-02-06 15:30:00,87.6,87.78,87.6,87.71,78000.0,67.7658,67.905,67.7658,67.8509,78000.0
2012-02-06 15:40:00,87.72,87.76,87.6,87.7,112900.0,67.8586,67.8896,67.7658,67.8432,112900.0
2012-02-06 15:50:00,87.71,87.82,87.65,87.79,231800.0,67.8509,67.936,67.8045,67.9128,231800.0
2012-02-07 09:30:00,87.53,87.63,87.06,87.15,130900.0,67.7116,67.789,67.3481,67.4177,130900.0
2012-02-07 09:40:00,87.17,87.21,86.82,87.08,104400.0,67.4332,67.4641,67.1624,67.3635,104400.0
2012-02-07 09:50:00,87.07,87.07,86.81,87.01,60800.0,67.3558,67.3558,67.1547,67.3094,60800.0
2012-02-07 10:00:00,86.99,87.03,86.79,86.93,75900.0,67.2939,67.3249,67.1392,67.2475,75900.0
2012-02-07 10:10:00,86.92,87.4,86.89,87.37,98000.0,67.2398,67.6111,67.2165,67.5879,98000.0
2012-02-07 10:20:00,87.37,87.64,87.34,87.44,38700.0,67.5879,67.7967,67.5647,67.642,38700.0
2012-02-07 10:30:00,87.44,87.48,87.27,87.28,33000.0,67.642,67.673,67.5105,67.5182,33000.0
2012-02-07 10:40:00,87.28,87.35,87.27,87.3,53200.0,67.5182,67.5724,67.5105,67.5337,53200.0
2012-02-07 10:50:00,87.3,87.61,87.3,87.59,36100.0,67.5337,67.7735,67.5337,67.7581,36100.0
2012-02-07 11:00:00,87.59,87.64,87.47,87.57,43800.0,67.7581,67.7967,67.6652,67.7426,43800.0
2012-02-07 11:10:00,87.56,87.66,87.52,87.63,49500.0,67.7348,67.8122,67.7039,67.789,49500.0
2012-02-07 11:20:00,87.63,87.8,87.61,87.8,29300.0,67.789,67.9205,67.7735,67.9205,29300.0
2012-02-07 11:30:00,87.8,87.81,87.67,87.72,47700.0,67.9205,67.9282,67.8199,67.8586,47700.0
2012-02-07 11:40:00,87.73,87.74,87.65,87.65,28300.0,67.8664,67.8741,67.8045,67.8045,28300.0
2012-02-07 11:50:00,87.65,87.66,87.56,87.6,38400.0,67.8045,67.8122,67.7348,67.7658,38400.0
2012-02-07 12:00:00,87.59,87.64,87.57,87.58,34900.0,67.7581,67.7967,67.7426,67.7503,34900.0
2012-02-07 12:10:00,87.58,87.58,87.51,87.51,33800.0,67.7503,67.7503,67.6962,67.6962,33800.0
2012-02-07 12:20:00,87.5,87.57,87.48,87.51,34400.0,67.6884,67.7426,67.673,67.6962,34400.0
2012-02-07 12:30:00,87.52,87.64,87.51,87.64,25900.0,67.7039,67.7967,67.6962,67.7967,25900.0
2012-02-07 12:40:00,87.64,87.65,87.57,87.6,25400.0,67.7967,67.8045,67.7426,67.7658,25400.0
2012-02-07 12:50:00,87.6,87.69,87.6,87.65,21500.0,67.7658,67.8354,67.7658,67.8045,21500.0
2012-02-07 13:00:00,87.66,87.72,87.6,87.6,30700.0,67.8122,67.8586,67.7658,67.7658,30700.0
2012-02-07 13:10:00,87.6,87.64,87.54,87.57,25400.0,67.7658,67.7967,67.7194,67.7426,25400.0
2012-02-07 13:20:00,87.57,87.72,87.54,87.71,55500.0,67.7426,67.8586,67.7194,67.8509,55500.0
2012-02-07 13:30:00,87.71,87.84,87.7,87.83,58800.0,67.8509,67.9515,67.8432,67.9437,58800.0
2012-02-07 13:40:00,87.83,87.88,87.78,87.88,30400.0,67.9437,67.9824,67.905,67.9824,30400.0
2012-02-07 13:50:00,87.88,88.0,87.87,87.95,59500.0,67.9824,68.0752,67.9747,68.0365,59500.0
2012-02-07 14:00:00,87.96,87.99,87.78,87.87,50300.0,68.0443,68.0675,67.905,67.9747,50300.0
2012-02-07 14:10:00,87.87,87.99,87.87,87.99,37900.0,67.9747,68.0675,67.9747,68.0675,37900.0
2012-02-07 14:20:00,87.99,87.99,87.86,87.89,41600.0,68.0675,68.0675,67.9669,67.9901,41600.0
2012-02-07 14:30:00,87.89,88.0,87.87,87.99,28700.0,67.9901,68.0752,67.9747,68.0675,28700.0
2012-02-07 14:40:00,87.98,88.0,87.96,87.99,31500.0,68.0598,68.0752,68.0443,68.0675,31500.0
2012-02-07 14:50:00,87.98,88.04,87.84,87.84,51800.0,68.0598,68.1062,67.9515,67.9515,51800.0
2012-02-07 15:00:00,87.85,87.97,87.84,87.97,31500.0,67.9592,68.052,67.9515,68.052,31500.0
2012-02-07 15:10:00,87.98,88.1,87.97,88.01,48700.0,68.0598,68.1526,68.052,68.083,48700.0
2012-02-07 15:20:00,88.01,88.09,87.91,88.06,46300.0,68.083,68.1448,68.0056,68.1216,46300.0
2012-02-07 15:30:00,88.06,88.09,88.01,88.03,60900.0,68.1216,68.1448,68.083,68.0984,60900.0
2012-02-07 15:40:00,88.04,88.12,87.95,88.0,84900.0,68.1062,68.1681,68.0365,68.0752,84900.0
2012-02-07 15:50:00,88.0,88.05,87.97,87.98,128600.0,68.0752,68.1139,68.052,68.0598,128600.0
2012-02-08 09:30:00,88.26,88.42,88.04,88.11,134100.0,68.2764,68.4001,68.1062,68.1603,134100.0
2012-02-08 09:40:00,88.14,88.34,88.07,88.33,94400.0,68.1835,68.3382,68.1294,68.3305,94400.0
2012-02-08 09:50:00,88.34,88.46,88.26,88.33,90500.0,68.3382,68.4311,68.2764,68.3305,90500.0
2012-02-08 10:00:00,88.33,88.47,88.28,88.29,53500.0,68.3305,68.4388,68.2918,68.2996,53500.0
2012-02-08 10:10:00,88.31,88.4,88.24,88.25,71800.0,68.315,68.3847,68.2609,68.2686,71800.0
2012-02-08 10:20:00,88.24,88.29,88.13,88.17,55800.0,68.2609,68.2996,68.1758,68.2067,55800.0
2012-02-08 10:30:00,88.16,88.17,87.9,87.92,62600.0,68.199,68.2067,67.9979,68.0133,62600.0
2012-02-08 10:40:00,87.92,87.98,87.86,87.95,50400.0,68.0133,68.0598,67.9669,68.0365,50400.0
2012-02-08 10:50:00,87.95,88.29,87.95,88.29,81600.0,68.0365,68.2996,68.0365,68.2996,81600.0
2012-02-08 11:00:00,88.3,88.33,88.1,88.19,102500.0,68.3073,68.3305,68.1526,68.2222,102500.0
2012-02-08 11:10:00,88.19,88.2,88.03,88.03,89400.0,68.2222,68.2299,68.0984,68.0984,89400.0
2012-02-08 11:20:00,88.02,88.14,88.0,88.09,85600.0,68.0907,68.1835,68.0752,68.1448,85600.0
2012-02-08 11:30:00,88.08,88.17,88.02,88.09,54100.0,68.1371,68.2067,68.0907,68.1448,54100.0
2012-02-08 11:40:00,88.08,88.09,87.98,88.01,44200.0,68.1371,68.1448,68.0598,68.083,44200.0
2012-02-08 11:50:00,88.0,88.22,87.98,88.21,49300.0,68.0752,68.2454,68.0598,68.2377,49300.0
2012-02-08 12:00:00,88.19,88.21,88.13,88.17,33300.0,68.2222,68.2377,68.1758,68.2067,33300.0
2012-02-08 12:10:00,88.18,88.28,88.17,88.19,35900.0,68.2145,68.2918,68.2067,68.2222,35900.0
2012-02-08 12:20:00,88.19,88.23,88.15,88.22,23100.0,68.2222,68.2531,68.1913,68.2454,23100.0
2012-02-08 12:30:00,88.21,88.24,88.14,88.23,36700.0,68.2377,68.2609,68.1835,68.2531,36700.0
2012-02-08 12:40:00,88.23,88.28,88.15,88.16,71500.0,68.2531,68.2918,68.1913,68.199,71500.0
2012-02-08 12:50:00,88.15,88.3,88.14,88.3,76800.0,68.1913,68.3073,68.1835,68.3073,76800.0
2012-02-08 13:00:00,88.3,88.3,88.22,88.28,35300.0,68.3073,68.3073,68.2454,68.2918,35300.0
2012-02-08 13:10:00,88.3,88.31,88.18,88.18,24900.0,68.3073,68.315,68.2145,68.2145,24900.0
2012-02-08 13:20:00,88.17,88.38,88.17,88.37,32800.0,68.2067,68.3692,68.2067,68.3615,32800.0
2012-02-08 13:30:00,88.37,88.44,88.34,88.41,48600.0,68.3615,68.4156,68.3382,68.3924,48600.0
2012-02-08 13:40:00,88.42,88.48,88.34,88.48,45200.0,68.4001,68.4465,68.3382,68.4465,45200.0
2012-02-08 13:50:00,88.48,88.54,88.31,88.31,87000.0,68.4465,68.493,68.315,68.315,87000.0
2012-02-08 14:00:00,88.3,88.42,88.25,88.41,60000.0,68.3073,68.4001,68.2686,68.3924,60000.0
2012-02-08 14:10:00,88.41,88.48,88.38,88.42,41000.0,68.3924,68.4465,68.3692,68.4001,41000.0
2012-02-08 14:20:00,88.43,88.54,88.4,88.44,44800.0,68.4079,68.493,68.3847,68.4156,44800.0
2012-02-08 14:30:00,88.44,88.52,88.42,88.47,40100.0,68.4156,68.4775,68.4001,68.4388,40100.0
2012-02-08 14:40:00,88.47,88.69,88.46,88.64,78700.0,68.4388,68.609,68.4311,68.5703,78700.0
2012-02-08 14:50:00,88.63,88.7,88.63,88.68,59800.0,68.5626,68.6167,68.5626,68.6013,59800.0
2012-02-08 15:00:00,88.67,88.75,88.65,88.73,123700.0,68.5935,68.6554,68.5781,68.6399,123700.0
2012-02-08 15:10:00,88.74,88.75,88.61,88.62,58000.0,68.6477,68.6554,68.5471,68.5548,58000.0
2012-02-08 15:20:00,88.63,88.63,88.53,88.57,100200.0,68.5626,68.5626,68.4852,68.5162,100200.0
2012-02-08 15:30:00,88.57,88.57,88.44,88.5,150600.0,68.5162,68.5162,68.4156,68.462,150600.0
2012-02-08 15:40:00,88.51,88.57,88.41,88.47,142900.0,68.4698,68.5162,68.3924,68.4388,142900.0
2012-02-08 15:50:00,88.46,88.52,88.43,88.51,148400.0,68.4311,68.4775,68.4079,68.4698,148400.0
2012-02-09 09:30:00,88.84,88.95,88.42,88.49,181400.0,68.725,68.8101,68.4001,68.4543,181400.0
2012-02-09 09:40:00,88.49,88.54,88.13,88.17,126700.0,68.4543,68.493,68.1758,68.2067,126700.0
2012-02-09 09:50:00,88.17,88.51,88.16,88.35,102900.0,68.2067,68.4698,68.199,68.346,102900.0
2012-02-09 10:00:00,88.34,88.43,87.94,87.94,132800.0,68.3382,68.4079,68.0288,68.0288,132800.0
2012-02-09 10:10:00,87.95,88.14,87.94,88.11,79000.0,68.0365,68.1835,68.0288,68.1603,79000.0
2012-02-09 10:20:00,88.11,88.11,87.66,87.77,108900.0,68.1603,68.1603,67.8122,67.8973,108900.0
2012-02-09 10:30:00,87.76,87.84,87.7,87.81,68100.0,67.8896,67.9515,67.8432,67.9282,68100.0
2012-02-09 10:40:00,87.8,88.06,87.8,88.03,75800.0,67.9205,68.1216,67.9205,68.0984,75800.0
2012-02-09 10:50:00,88.03,88.28,88.03,88.19,75300.0,68.0984,68.2918,68.0984,68.2222,75300.0
2012-02-09 11:00:00,88.21,88.26,88.14,88.15,179800.0,68.2377,68.2764,68.1835,68.1913,179800.0
2012-02-09 11:10:00,88.15,88.15,87.99,88.0,57000.0,68.1913,68.1913,68.0675,68.0752,57000.0
2012-02-09 11:20:00,88.0,88.05,87.93,88.0,84800.0,68.0752,68.1139,68.0211,68.0752,84800.0
2012-02-09 11:30:00,87.99,88.08,87.89,87.89,76200.0,68.0675,68.1371,67.9901,67.9901,76200.0
2012-02-09 11:40:00,87.88,88.01,87.83,87.97,58900.0,67.9824,68.083,67.9437,68.052,58900.0
2012-02-09 11:50:00,87.97,88.05,87.94,88.0,77800.0,68.052,68.1139,68.0288,68.0752,77800.0
2012-02-09 12:00:00,88.0,88.05,87.94,87.97,70600.0,68.0752,68.1139,68.0288,68.052,70600.0
2012-02-09 12:10:00,87.98,87.98,87.87,87.88,48600.0,68.0598,68.0598,67.9747,67.9824,48600.0
2012-02-09 12:20:00,87.88,87.93,87.74,87.79,116800.0,67.9824,68.0211,67.8741,67.9128,116800.0
2012-02-09 12:30:00,87.79,87.97,87.78,87.97,35200.0,67.9128,68.052,67.905,68.052,35200.0
2012-02-09 12:40:00,87.98,88.17,87.98,88.1,72600.0,68.0598,68.2067,68.0598,68.1526,72600.0
2012-02-09 12:50:00,88.1,88.12,88.05,88.12,26000.0,68.1526,68.1681,68.1139,68.1681,26000.0
2012-02-09 13:00:00,88.12,88.15,87.95,87.95,63400.0,68.1681,68.1913,68.0365,68.0365,63400.0
2012-02-09 13:10:00,87.96,87.98,87.87,87.93,45300.0,68.0443,68.0598,67.9747,68.0211,45300.0
2012-02-09 13:20:00,87.93,88.07,87.92,88.04,50200.0,68.0211,68.1294,68.0133,68.1062,50200.0
2012-02-09 13:30:00,88.04,88.14,88.01,88.13,52400.0,68.1062,68.1835,68.083,68.1758,52400.0
2012-02-09 13:40:00,88.13,88.16,88.01,88.05,30300.0,68.1758,68.199,68.083,68.1139,30300.0
2012-02-09 13:50:00,88.06,88.11,88.04,88.06,26900.0,68.1216,68.1603,68.1062,68.1216,26900.0
2012-02-09 14:00:00,88.07,88.12,87.98,88.0,75700.0,68.1294,68.1681,68.0598,68.0752,75700.0
2012-02-09 14:10:00,87.99,88.05,87.99,88.0,54300.0,68.0675,68.1139,68.0675,68.0752,54300.0
2012-02-09 14:20:00,88.0,88.08,87.98,88.07,50500.0,68.0752,68.1371,68.0598,68.1294,50500.0
2012-02-09 14:30:00,88.07,88.14,88.0,88.01,106400.0,68.1294,68.1835,68.0752,68.083,106400.0
2012-02-09 14:40:00,88.01,88.1,87.99,88.09,44900.0,68.083,68.1526,68.0675,68.1448,44900.0
2012-02-09 14:50:00,88.08,88.1,87.99,88.0,56000.0,68.1371,68.1526,68.0675,68.0752,56000.0
2012-02-09 15:00:00,88.0,88.06,87.98,88.0,52400.0,68.0752,68.1216,68.0598,68.0752,52400.0
2012-02-09 15:10:00,88.0,88.05,87.98,88.0,61100.0,68.0752,68.1139,68.0598,68.0752,61100.0
2012-02-09 15:20:00,87.99,88.06,87.92,88.0,173400.0,68.0675,68.1216,68.0133,68.0752,173400.0
2012-02-09 15:30:00,88.0,88.11,87.99,88.01,152900.0,68.0752,68.1603,68.0675,68.083,152900.0
2012-02-09 15:40:00,88.0,88.01,87.9,87.97,176600.0,68.0752,68.083,67.9979,68.052,176600.0
2012-02-09 15:50:00,87.98,87.99,87.85,87.92,195700.0,68.0598,68.0675,67.9592,68.0133,195700.0
2012-02-10 09:30:00,87.23,87.25,86.58,86.91,179000.0,67.4796,67.495,66.9767,67.232,179000.0
2012-02-10 09:40:00,86.92,87.0,86.75,86.84,125800.0,67.2398,67.3016,67.1082,67.1779,125800.0
2012-02-10 09:50:00,86.84,86.97,86.77,86.89,163600.0,67.1779,67.2784,67.1237,67.2165,163600.0
2012-02-10 10:00:00,86.88,86.92,86.37,86.51,184300.0,67.2088,67.2398,66.8143,66.9226,184300.0
2012-02-10 10:10:00,86.5,86.7,86.38,86.7,122000.0,66.9149,67.0696,66.822,67.0696,122000.0
2012-02-10 10:20:00,86.7,86.88,86.67,86.79,65700.0,67.0696,67.2088,67.0464,67.1392,65700.0
2012-02-10 10:30:00,86.8,87.04,86.8,86.91,66800.0,67.1469,67.3326,67.1469,67.232,66800.0
2012-02-10 10:40:00,86.92,87.13,86.88,87.06,30400.0,67.2398,67.4022,67.2088,67.3481,30400.0
2012-02-10 10:50:00,87.08,87.26,87.01,87.22,54200.0,67.3635,67.5028,67.3094,67.4718,54200.0
2012-02-10 11:00:00,87.22,87.35,87.19,87.35,50200.0,67.4718,67.5724,67.4486,67.5724,50200.0
2012-02-10 11:10:00,87.36,87.38,87.13,87.17,32000.0,67.5801,67.5956,67.4022,67.4332,32000.0
2012-02-10 11:20:00,87.14,87.18,87.07,87.08,27500.0,67.4099,67.4409,67.3558,67.3635,27500.0
2012-02-10 11:30:00,87.08,87.19,87.04,87.12,40800.0,67.3635,67.4486,67.3326,67.3945,40800.0
2012-02-10 11:40:00,87.14,87.22,87.08,87.15,26400.0,67.4099,67.4718,67.3635,67.4177,26400.0
2012-02-10 11:50:00,87.15,87.35,87.15,87.25,42300.0,67.4177,67.5724,67.4177,67.495,42300.0
2012-02-10 12:00:00,87.25,87.3,87.17,87.22,26300.0,67.495,67.5337,67.4332,67.4718,26300.0
2012-02-10 12:10:00,87.22,87.27,87.15,87.2,20100.0,67.4718,67.5105,67.4177,67.4564,20100.0
2012-02-10 12:20:00,87.2,87.23,87.09,87.11,18700.0,67.4564,67.4796,67.3713,67.3867,18700.0
2012-02-10 12:30:00,87.11,87.3,87.09,87.27,24800.0,67.3867,67.5337,67.3713,67.5105,24800.0
2012-02-10 12:40:00,87.27,87.38,87.2,87.32,23600.0,67.5105,67.5956,67.4564,67.5492,23600.0
2012-02-10 12:50:00,87.33,87.4,87.28,87.32,31200.0,67.5569,67.6111,67.5182,67.5492,31200.0
2012-02-10 13:00:00,87.32,87.33,87.22,87.27,21100.0,67.5492,67.5569,67.4718,67.5105,21100.0
2012-02-10 13:10:00,87.28,87.39,87.26,87.35,57100.0,67.5182,67.6033,67.5028,67.5724,57100.0
2012-02-10 13:20:00,87.35,87.38,87.14,87.15,23800.0,67.5724,67.5956,67.4099,67.4177,23800.0
2012-02-10 13:30:00,87.14,87.14,86.88,86.98,60200.0,67.4099,67.4099,67.2088,67.2862,60200.0
2012-02-10 13:40:00,86.96,87.09,86.96,87.03,25300.0,67.2707,67.3713,67.2707,67.3249,25300.0
2012-02-10 13:50:00,87.04,87.12,86.98,86.98,24800.0,67.3326,67.3945,67.2862,67.2862,24800.0
2012-02-10 14:00:00,86.99,87.19,86.99,87.18,47000.0,67.2939,67.4486,67.2939,67.4409,47000.0
2012-02-10 14:10:00,87.19,87.27,87.11,87.24,32100.0,67.4486,67.5105,67.3867,67.4873,32100.0
2012-02-10 14:20:00,87.25,87.34,87.19,87.32,39000.0,67.495,67.5647,67.4486,67.5492,39000.0
2012-02-10 14:30:00,87.32,87.35,87.21,87.27,39600.0,67.5492,67.5724,67.4641,67.5105,39600.0
2012-02-10 14:40:00,87.27,87.33,87.23,87.27,67900.0,67.5105,67.5569,67.4796,67.5105,67900.0
2012-02-10 14:50:00,87.27,87.34,87.25,87.31,58200.0,67.5105,67.5647,67.495,67.5415,58200.0
2012-02-10 15:00:00,87.29,87.3,87.15,87.21,64900.0,67.526,67.5337,67.4177,67.4641,64900.0
2012-02-10 15:10:00,87.22,87.32,87.16,87.3,72700.0,67.4718,67.5492,67.4254,67.5337,72700.0
2012-02-10 15:20:00,87.31,87.41,87.27,87.41,51700.0,67.5415,67.6188,67.5105,67.6188,51700.0
2012-02-10 15:30:00,87.41,87.41,87.31,87.33,72100.0,67.6188,67.6188,67.5415,67.5569,72100.0
2012-02-10 15:40:00,87.34,87.44,87.3,87.3,132200.0,67.5647,67.642,67.5337,67.5337,132200.0
2012-02-10 15:50:00,87.31,87.58,87.31,87.54,226500.0,67.5415,67.7503,67.5415,67.7194,226500.0
2012-02-13 09:30:00,88.89,88.97,88.5,88.66,297100.0,68.7637,68.8256,68.462,68.5858,297100.0
2012-02-13 09:40:00,88.66,88.66,88.09,88.29,160000.0,68.5858,68.5858,68.1448,68.2996,160000.0
2012-02-13 09:50:00,88.29,88.49,88.27,88.33,154800.0,68.2996,68.4543,68.2841,68.3305,154800.0
2012-02-13 10:00:00,88.33,88.51,88.29,88.43,147500.0,68.3305,68.4698,68.2996,68.4079,147500.0
2012-02-13 10:10:00,88.43,88.45,88.27,88.27,113200.0,68.4079,68.4233,68.2841,68.2841,113200.0
2012-02-13 10:20:00,88.26,88.38,88.19,88.24,75800.0,68.2764,68.3692,68.2222,68.2609,75800.0
2012-02-13 10:30:00,88.25,88.29,88.16,88.17,56200.0,68.2686,68.2996,68.199,68.2067,56200.0
2012-02-13 10:40:00,88.19,88.28,88.16,88.2,51300.0,68.2222,68.2918,68.199,68.2299,51300.0
2012-02-13 10:50:00,88.2,88.38,88.16,88.37,71400.0,68.2299,68.3692,68.199,68.3615,71400.0
2012-02-13 11:00:00,88.37,88.43,88.29,88.34,74400.0,68.3615,68.4079,68.2996,68.3382,74400.0
2012-02-13 11:10:00,88.32,88.42,88.3,88.31,81300.0,68.3228,68.4001,68.3073,68.315,81300.0
2012-02-13 11:20:00,88.31,88.36,88.22,88.23,85500.0,68.315,68.3537,68.2454,68.2531,85500.0
2012-02-13 11:30:00,88.24,88.25,88.04,88.14,84600.0,68.2609,68.2686,68.1062,68.1835,84600.0
2012-02-13 11:40:00,88.14,88.28,88.14,88.27,65400.0,68.1835,68.2918,68.1835,68.2841,65400.0
2012-02-13 11:50:00,88.25,88.27,88.16,88.23,66800.0,68.2686,68.2841,68.199,68.2531,66800.0
2012-02-13 12:00:00,88.22,88.26,88.14,88.19,96300.0,68.2454,68.2764,68.1835,68.2222,96300.0
2012-02-13 12:10:00,88.2,88.2,88.15,88.2,58100.0,68.2299,68.2299,68.1913,68.2299,58100.0
2012-02-13 12:20:00,88.19,88.21,88.07,88.09,109600.0,68.2222,68.2377,68.1294,68.1448,109600.0
2012-02-13 12:30:00,88.07,88.18,88.0,88.12,55800.0,68.1294,68.2145,68.0752,68.1681,55800.0
2012-02-13 12:40:00,88.12,88.22,88.11,88.21,40700.0,68.1681,68.2454,68.1603,68.2377,40700.0
2012-02-13 12:50:00,88.22,88.41,88.21,88.4,87700.0,68.2454,68.3924,68.2377,68.3847,87700.0
2012-02-13 13:00:00,88.4,88.42,88.35,88.35,49800.0,68.3847,68.4001,68.346,68.346,49800.0
2012-02-13 13:10:00,88.34,88.4,88.29,88.3,68200.0,68.3382,68.3847,68.2996,68.3073,68200.0
2012-02-13 13:20:00,88.29,88.35,88.23,88.35,83300.0,68.2996,68.346,68.2531,68.346,83300.0
2012-02-13 13:30:00,88.35,88.41,88.33,88.36,56000.0,68.346,68.3924,68.3305,68.3537,56000.0
2012-02-13 13:40:00,88.35,88.47,88.35,88.44,50200.0,68.346,68.4388,68.346,68.4156,50200.0
2012-02-13 13:50:00,88.44,88.53,88.44,88.49,40700.0,68.4156,68.4852,68.4156,68.4543,40700.0
2012-02-13 14:00:00,88.48,88.56,88.48,88.54,60200.0,68.4465,68.5084,68.4465,68.493,60200.0
2012-02-13 14:10:00,88.54,88.58,88.47,88.52,64200.0,68.493,68.5239,68.4388,68.4775,64200.0
2012-02-13 14:20:00,88.52,88.53,88.45,88.49,65200.0,68.4775,68.4852,68.4233,68.4543,65200.0
2012-02-13 14:30:00,88.49,88.52,88.47,88.47,54600.0,68.4543,68.4775,68.4388,68.4388,54600.0
2012-02-13 14:40:00,88.47,88.53,88.44,88.48,58700.0,68.4388,68.4852,68.4156,68.4465,58700.0
2012-02-13 14:50:00,88.47,88.52,88.45,88.48,75600.0,68.4388,68.4775,68.4233,68.4465,75600.0
2012-02-13 15:00:00,88.47,88.52,88.47,88.5,74600.0,68.4388,68.4775,68.4388,68.462,74600.0
2012-02-13 15:10:00,88.49,88.55,88.47,88.48,91800.0,68.4543,68.5007,68.4388,68.4465,91800.0
2012-02-13 15:20:00,88.48,88.63,88.47,88.58,111600.0,68.4465,68.5626,68.4388,68.5239,111600.0
2012-02-13 15:30:00,88.58,88.62,88.5,88.58,116900.0,68.5239,68.5548,68.462,68.5239,116900.0
2012-02-13 15:40:00,88.58,88.68,88.58,88.6,158100.0,68.5239,68.6013,68.5239,68.5394,158100.0
2012-02-13 15:50:00,88.59,88.68,88.58,88.67,211800.0,68.5316,68.6013,68.5239,68.5935,211800.0
2012-02-14 09:30:00,88.59,88.92,88.34,88.92,199200.0,68.5316,68.7869,68.3382,68.7869,199200.0
2012-02-14 09:40:00,88.91,89.46,88.9,89.35,282900.0,68.7792,69.2047,68.7714,69.1196,282900.0
2012-02-14 09:50:00,89.34,89.7,89.25,89.35,221700.0,69.1118,69.3903,69.0422,69.1196,221700.0
2012-02-14 10:00:00,89.35,89.39,88.76,88.83,186100.0,69.1196,69.1505,68.6631,68.7173,186100.0
2012-02-14 10:10:00,88.83,88.93,88.75,88.79,79000.0,68.7173,68.7947,68.6554,68.6864,79000.0
2012-02-14 10:20:00,88.8,89.16,88.77,89.13,102300.0,68.6941,68.9726,68.6709,68.9494,102300.0
2012-02-14 10:30:00,89.15,89.15,88.94,89.04,96800.0,68.9648,68.9648,68.8024,68.8798,96800.0
2012-02-14 10:40:00,89.02,89.03,88.76,88.94,107000.0,68.8643,68.872,68.6631,68.8024,107000.0
2012-02-14 10:50:00,88.95,88.96,88.75,88.88,91900.0,68.8101,68.8179,68.6554,68.756,91900.0
2012-02-14 11:00:00,88.89,88.93,88.75,88.93,77600.0,68.7637,68.7947,68.6554,68.7947,77600.0
2012-02-14 11:10:00,88.92,88.95,88.76,88.82,43000.0,68.7869,68.8101,68.6631,68.7096,43000.0
2012-02-14 11:20:00,88.82,88.88,88.78,88.82,42800.0,68.7096,68.756,68.6786,68.7096,42800.0
2012-02-14 11:30:00,88.81,88.9,88.76,88.8,79500.0,68.7018,68.7714,68.6631,68.6941,79500.0
2012-02-14 11:40:00,88.81,88.83,88.75,88.77,53900.0,68.7018,68.7173,68.6554,68.6709,53900.0
2012-02-14 11:50:00,88.77,88.85,88.64,88.67,83200.0,68.6709,68.7328,68.5703,68.5935,83200.0
2012-02-14 12:00:00,88.67,88.72,88.61,88.66,78400.0,68.5935,68.6322,68.5471,68.5858,78400.0
2012-02-14 12:10:00,88.65,88.65,88.3,88.37,121400.0,68.5781,68.5781,68.3073,68.3615,121400.0
2012-02-14 12:20:00,88.39,88.45,88.3,88.45,53900.0,68.3769,68.4233,68.3073,68.4233,53900.0
2012-02-14 12:30:00,88.45,88.45,88.28,88.3,57300.0,68.4233,68.4233,68.2918,68.3073,57300.0
2012-02-14 12:40:00,88.3,88.38,88.25,88.35,54200.0,68.3073,68.3692,68.2686,68.346,54200.0
2012-02-14 12:50:00,88.35,88.37,88.08,88.2,72000.0,68.346,68.3615,68.1371,68.2299,72000.0
2012-02-14 13:00:00,88.2,88.25,88.12,88.19,53000.0,68.2299,68.2686,68.1681,68.2222,53000.0
2012-02-14 13:10:00,88.19,88.29,88.14,88.23,43100.0,68.2222,68.2996,68.1835,68.2531,43100.0
2012-02-14 13:20:00,88.21,88.38,88.19,88.33,35900.0,68.2377,68.3692,68.2222,68.3305,35900.0
2012-02-14 13:30:00,88.33,88.55,88.32,88.51,89600.0,68.3305,68.5007,68.3228,68.4698,89600.0
2012-02-14 13:40:00,88.52,88.52,88.41,88.45,78400.0,68.4775,68.4775,68.3924,68.4233,78400.0
2012-02-14 13:50:00,88.45,88.49,88.27,88.38,68400.0,68.4233,68.4543,68.2841,68.3692,68400.0
2012-02-14 14:00:00,88.39,88.45,88.27,88.29,63600.0,68.3769,68.4233,68.2841,68.2996,63600.0
2012-02-14 14:10:00,88.29,88.37,88.22,88.3,41100.0,68.2996,68.3615,68.2454,68.3073,41100.0
2012-02-14 14:20:00,88.3,88.32,88.12,88.14,56500.0,68.3073,68.3228,68.1681,68.1835,56500.0
2012-02-14 14:30:00,88.14,88.17,88.0,88.13,51900.0,68.1835,68.2067,68.0752,68.1758,51900.0
2012-02-14 14:40:00,88.12,88.16,87.9,87.97,90500.0,68.1681,68.199,67.9979,68.052,90500.0
2012-02-14 14:50:00,87.97,88.25,87.97,88.22,115100.0,68.052,68.2686,68.052,68.2454,115100.0
2012-02-14 15:00:00,88.23,88.39,88.23,88.37,96000.0,68.2531,68.3769,68.2531,68.3615,96000.0
2012-02-14 15:10:00,88.37,88.47,88.35,88.39,143600.0,68.3615,68.4388,68.346,68.3769,143600.0
2012-02-14 15:20:00,88.39,88.4,88.28,88.31,144100.0,68.3769,68.3847,68.2918,68.315,144100.0
2012-02-14 15:30:00,88.3,88.73,88.24,88.73,169900.0,68.3073,68.6399,68.2609,68.6399,169900.0
2012-02-14 15:40:00,88.72,89.03,88.69,89.03,318800.0,68.6322,68.872,68.609,68.872,318800.0
2012-02-14 15:50:00,89.03,89.11,88.9,89.09,339500.0,68.872,68.9339,68.7714,68.9184,339500.0
2012-02-15 09:30:00,87.04,87.64,85.87,86.47,956700.0,67.3326,67.7967,66.4275,66.8916,956700.0
2012-02-15 09:40:00,86.47,86.47,85.65,86.03,692400.0,66.8916,66.8916,66.2573,66.5513,692400.0
2012-02-15 09:50:00,86.02,86.36,85.75,86.22,488900.0,66.5435,66.8066,66.3347,66.6982,488900.0
2012-02-15 10:00:00,86.22,86.93,86.19,86.32,719000.0,66.6982,67.2475,66.675,66.7756,719000.0
2012-02-15 10:10:00,86.32,86.46,86.03,86.23,403800.0,66.7756,66.8839,66.5513,66.706,403800.0
2012-02-15 10:20:00,86.21,86.33,86.1,86.14,237400.0,66.6905,66.7833,66.6054,66.6364,237400.0
2012-02-15 10:30:00,86.15,86.25,85.8,85.87,297300.0,66.6441,66.7215,66.3733,66.4275,297300.0
2012-02-15 10:40:00,85.88,86.32,85.87,86.21,166400.0,66.4352,66.7756,66.4275,66.6905,166400.0
2012-02-15 10:50:00,86.2,86.27,85.84,85.86,158000.0,66.6828,66.7369,66.4043,66.4198,158000.0
2012-02-15 11:00:00,85.87,86.07,85.75,85.86,162600.0,66.4275,66.5822,66.3347,66.4198,162600.0
2012-02-15 11:10:00,85.86,85.98,85.68,85.98,227200.0,66.4198,66.5126,66.2805,66.5126,227200.0
2012-02-15 11:20:00,85.99,86.17,85.71,85.97,187000.0,66.5203,66.6596,66.3037,66.5049,187000.0
2012-02-15 11:30:00,85.99,86.11,85.83,86.11,139000.0,66.5203,66.6132,66.3966,66.6132,139000.0
2012-02-15 11:40:00,86.1,86.22,85.97,86.12,113400.0,66.6054,66.6982,66.5049,66.6209,113400.0
2012-02-15 11:50:00,86.13,86.23,86.07,86.2,119500.0,66.6286,66.706,66.5822,66.6828,119500.0
2012-02-15 12:00:00,86.2,86.28,86.15,86.19,167900.0,66.6828,66.7447,66.6441,66.675,167900.0
2012-02-15 12:10:00,86.19,86.22,86.01,86.12,109000.0,66.675,66.6982,66.5358,66.6209,109000.0
2012-02-15 12:20:00,86.12,86.45,86.11,86.31,335100.0,66.6209,66.8762,66.6132,66.7679,335100.0
2012-02-15 12:30:00,86.3,86.32,86.15,86.21,105500.0,66.7601,66.7756,66.6441,66.6905,105500.0
2012-02-15 12:40:00,86.21,86.27,86.0,86.0,168200.0,66.6905,66.7369,66.5281,66.5281,168200.0
2012-02-15 12:50:00,86.0,86.04,85.83,85.95,155600.0,66.5281,66.559,66.3966,66.4894,155600.0
2012-02-15 13:00:00,85.94,85.98,85.8,85.87,177400.0,66.4816,66.5126,66.3733,66.4275,177400.0
2012-02-15 13:10:00,85.88,85.94,85.76,85.88,141300.0,66.4352,66.4816,66.3424,66.4352,141300.0
2012-02-15 13:20:00,85.88,86.08,85.86,86.04,84500.0,66.4352,66.5899,66.4198,66.559,84500.0
2012-02-15 13:30:00,86.04,86.08,85.8,85.88,116900.0,66.559,66.5899,66.3733,66.4352,116900.0
2012-02-15 13:40:00,85.87,85.98,85.76,85.95,71100.0,66.4275,66.5126,66.3424,66.4894,71100.0
2012-02-15 13:50:00,85.94,86.06,85.8,85.92,194600.0,66.4816,66.5745,66.3733,66.4662,194600.0
2012-02-15 14:00:00,85.93,86.0,85.67,85.76,213600.0,66.4739,66.5281,66.2728,66.3424,213600.0
2012-02-15 14:10:00,85.78,85.78,85.45,85.45,235100.0,66.3579,66.3579,66.1026,66.1026,235100.0
2012-02-15 14:20:00,85.45,85.73,85.3,85.4,243600.0,66.1026,66.3192,65.9866,66.0639,243600.0
2012-02-15 14:30:00,85.42,85.62,85.37,85.51,145800.0,66.0794,66.2341,66.0407,66.149,145800.0
2012-02-15 14:40:00,85.5,85.57,85.23,85.4,161700.0,66.1413,66.1954,65.9324,66.0639,161700.0
2012-02-15 14:50:00,85.4,85.45,84.38,84.45,457800.0,66.0639,66.1026,65.2749,65.329,457800.0
2012-02-15 15:00:00,84.47,84.73,84.31,84.45,401200.0,65.3445,65.5456,65.2207,65.329,401200.0
2012-02-15 15:10:00,84.47,84.67,84.35,84.45,219700.0,65.3445,65.4992,65.2517,65.329,219700.0
2012-02-15 15:20:00,84.43,84.47,84.11,84.23,288500.0,65.3135,65.3445,65.066,65.1588,288500.0
2012-02-15 15:30:00,84.23,84.41,84.04,84.18,334800.0,65.1588,65.2981,65.0118,65.1201,334800.0
2012-02-15 15:40:00,84.17,84.45,84.06,84.06,433900.0,65.1124,65.329,65.0273,65.0273,433900.0
2012-02-15 15:50:00,84.07,84.37,84.06,84.27,547400.0,65.035,65.2671,65.0273,65.1898,547400.0
2012-02-16 09:30:00,84.26,84.26,82.75,83.15,688300.0,65.182,65.182,64.0139,64.3234,688300.0
2012-02-16 09:40:00,83.15,83.85,83.0,83.27,455500.0,64.3234,64.8649,64.2073,64.4162,455500.0
2012-02-16 09:50:00,83.29,83.45,82.8,83.22,274200.0,64.4317,64.5554,64.0526,64.3775,274200.0
2012-02-16 10:00:00,83.23,83.54,83.22,83.34,264300.0,64.3852,64.625,64.3775,64.4703,264300.0
2012-02-16 10:10:00,83.34,83.5,83.24,83.42,247100.0,64.4703,64.5941,64.393,64.5322,247100.0
2012-02-16 10:20:00,83.42,83.51,83.32,83.4,196700.0,64.5322,64.6018,64.4549,64.5167,196700.0
2012-02-16 10:30:00,83.4,83.5,83.19,83.39,214600.0,64.5167,64.5941,64.3543,64.509,214600.0
2012-02-16 10:40:00,83.38,83.43,83.15,83.17,147000.0,64.5013,64.54,64.3234,64.3388,147000.0
2012-02-16 10:50:00,83.17,83.21,82.52,82.73,389200.0,64.3388,64.3698,63.836,63.9984,389200.0
2012-02-16 11:00:00,82.72,82.93,82.55,82.55,324600.0,63.9907,64.1532,63.8592,63.8592,324600.0
2012-02-16 11:10:00,82.55,83.16,82.55,83.12,243400.0,63.8592,64.3311,63.8592,64.3001,243400.0
2012-02-16 11:20:00,83.08,83.15,82.81,83.1,192700.0,64.2692,64.3234,64.0603,64.2847,192700.0
2012-02-16 11:30:00,83.12,83.13,82.84,82.93,164900.0,64.3001,64.3079,64.0835,64.1532,164900.0
2012-02-16 11:40:00,82.95,83.04,82.88,83.0,124100.0,64.1686,64.2383,64.1145,64.2073,124100.0
2012-02-16 11:50:00,82.99,83.24,82.96,83.1,244500.0,64.1996,64.393,64.1764,64.2847,244500.0
2012-02-16 12:00:00,83.11,83.33,83.07,83.11,172100.0,64.2924,64.4626,64.2615,64.2924,172100.0
2012-02-16 12:10:00,83.11,83.24,83.04,83.12,175500.0,64.2924,64.393,64.2383,64.3001,175500.0
2012-02-16 12:20:00,83.13,83.13,82.9,82.9,200900.0,64.3079,64.3079,64.13,64.13,200900.0
2012-02-16 12:30:00,82.91,82.99,82.87,82.89,269800.0,64.1377,64.1996,64.1067,64.1222,269800.0
2012-02-16 12:40:00,82.89,82.9,82.68,82.81,202300.0,64.1222,64.13,63.9598,64.0603,202300.0
2012-02-16 12:50:00,82.81,82.92,82.64,82.92,199600.0,64.0603,64.1454,63.9288,64.1454,199600.0
2012-02-16 13:00:00,82.94,83.13,82.82,82.95,274100.0,64.1609,64.3079,64.0681,64.1686,274100.0
2012-02-16 13:10:00,82.94,83.19,82.86,82.89,213700.0,64.1609,64.3543,64.099,64.1222,213700.0
2012-02-16 13:20:00,82.9,83.05,82.81,82.99,174200.0,64.13,64.246,64.0603,64.1996,174200.0
2012-02-16 13:30:00,83.0,83.05,82.97,83.03,98000.0,64.2073,64.246,64.1841,64.2305,98000.0
2012-02-16 13:40:00,83.02,83.02,82.9,82.96,77200.0,64.2228,64.2228,64.13,64.1764,77200.0
2012-02-16 13:50:00,82.96,82.98,82.88,82.89,91600.0,64.1764,64.1918,64.1145,64.1222,91600.0
2012-02-16 14:00:00,82.88,82.9,82.73,82.76,175500.0,64.1145,64.13,63.9984,64.0217,175500.0
2012-02-16 14:10:00,82.77,82.8,82.68,82.68,157400.0,64.0294,64.0526,63.9598,63.9598,157400.0
2012-02-16 14:20:00,82.69,82.74,82.62,82.73,149700.0,63.9675,64.0062,63.9134,63.9984,149700.0
2012-02-16 14:30:00,82.73,82.76,82.71,82.72,154100.0,63.9984,64.0217,63.983,63.9907,154100.0
2012-02-16 14:40:00,82.71,82.76,82.66,82.69,92000.0,63.983,64.0217,63.9443,63.9675,92000.0
2012-02-16 14:50:00,82.69,82.76,82.69,82.76,135200.0,63.9675,64.0217,63.9675,64.0217,135200.0
2012-02-16 15:00:00,82.76,82.76,82.58,82.58,225200.0,64.0217,64.0217,63.8824,63.8824,225200.0
2012-02-16 15:10:00,82.58,82.74,82.54,82.73,169300.0,63.8824,64.0062,63.8515,63.9984,169300.0
2012-02-16 15:20:00,82.74,82.98,82.68,82.98,204400.0,64.0062,64.1918,63.9598,64.1918,204400.0
2012-02-16 15:30:00,82.97,83.07,82.9,83.07,222600.0,64.1841,64.2615,64.13,64.2615,222600.0
2012-02-16 15:40:00,83.07,83.23,83.0,83.09,285900.0,64.2615,64.3852,64.2073,64.2769,285900.0
2012-02-16 15:50:00,83.09,83.1,82.95,83.06,432800.0,64.2769,64.2847,64.1686,64.2537,432800.0
2012-02-17 09:30:00,83.67,83.86,83.27,83.48,535500.0,64.7256,64.8726,64.4162,64.5786,535500.0
2012-02-17 09:40:00,83.49,83.54,83.33,83.44,212800.0,64.5864,64.625,64.4626,64.5477,212800.0
2012-02-17 09:50:00,83.45,83.55,83.28,83.47,149900.0,64.5554,64.6328,64.4239,64.5709,149900.0
2012-02-17 10:00:00,83.47,83.74,83.45,83.7,156200.0,64.5709,64.7798,64.5554,64.7488,156200.0
2012-02-17 10:10:00,83.71,83.85,83.67,83.81,128700.0,64.7566,64.8649,64.7256,64.8339,128700.0
2012-02-17 10:20:00,83.81,83.83,83.67,83.77,139600.0,64.8339,64.8494,64.7256,64.803,139600.0
2012-02-17 10:30:00,83.77,83.8,83.6,83.61,118000.0,64.803,64.8262,64.6715,64.6792,118000.0
2012-02-17 10:40:00,83.62,83.65,83.5,83.61,95500.0,64.6869,64.7101,64.5941,64.6792,95500.0
2012-02-17 10:50:00,83.61,83.64,83.5,83.53,62600.0,64.6792,64.7024,64.5941,64.6173,62600.0
2012-02-17 11:00:00,83.54,83.54,83.33,83.39,103200.0,64.625,64.625,64.4626,64.509,103200.0
2012-02-17 11:10:00,83.39,83.43,83.23,83.38,87900.0,64.509,64.54,64.3852,64.5013,87900.0
2012-02-17 11:20:00,83.38,83.46,83.35,83.45,42800.0,64.5013,64.5632,64.4781,64.5554,42800.0
2012-02-17 11:30:00,83.45,83.52,83.39,83.46,76100.0,64.5554,64.6096,64.509,64.5632,76100.0
2012-02-17 11:40:00,83.45,83.59,83.45,83.52,47500.0,64.5554,64.6637,64.5554,64.6096,47500.0
2012-02-17 11:50:00,83.52,83.65,83.51,83.65,66400.0,64.6096,64.7101,64.6018,64.7101,66400.0
2012-02-17 12:00:00,83.65,83.69,83.54,83.55,111800.0,64.7101,64.7411,64.625,64.6328,111800.0
2012-02-17 12:10:00,83.55,83.61,83.51,83.6,49800.0,64.6328,64.6792,64.6018,64.6715,49800.0
2012-02-17 12:20:00,83.59,83.62,83.55,83.59,43700.0,64.6637,64.6869,64.6328,64.6637,43700.0
2012-02-17 12:30:00,83.59,83.63,83.57,83.63,54100.0,64.6637,64.6947,64.6483,64.6947,54100.0
2012-02-17 12:40:00,83.63,83.63,83.55,83.55,65700.0,64.6947,64.6947,64.6328,64.6328,65700.0
2012-02-17 12:50:00,83.55,83.59,83.55,83.57,50000.0,64.6328,64.6637,64.6328,64.6483,50000.0
2012-02-17 13:00:00,83.57,83.6,83.51,83.58,77800.0,64.6483,64.6715,64.6018,64.656,77800.0
2012-02-17 13:10:00,83.57,83.65,83.55,83.61,69900.0,64.6483,64.7101,64.6328,64.6792,69900.0
2012-02-17 13:20:00,83.61,83.67,83.59,83.6,51200.0,64.6792,64.7256,64.6637,64.6715,51200.0
2012-02-17 13:30:00,83.6,83.67,83.58,83.64,104400.0,64.6715,64.7256,64.656,64.7024,104400.0
2012-02-17 13:40:00,83.65,83.7,83.57,83.7,49100.0,64.7101,64.7488,64.6483,64.7488,49100.0
2012-02-17 13:50:00,83.69,83.7,83.63,83.7,62500.0,64.7411,64.7488,64.6947,64.7488,62500.0
2012-02-17 14:00:00,83.7,83.71,83.67,83.71,44900.0,64.7488,64.7566,64.7256,64.7566,44900.0
2012-02-17 14:10:00,83.7,83.75,83.69,83.74,55900.0,64.7488,64.7875,64.7411,64.7798,55900.0
2012-02-17 14:20:00,83.73,83.85,83.73,83.8,58100.0,64.772,64.8649,64.772,64.8262,58100.0
2012-02-17 14:30:00,83.79,83.89,83.78,83.89,150400.0,64.8184,64.8958,64.8107,64.8958,150400.0
2012-02-17 14:40:00,83.89,83.9,83.81,83.87,66100.0,64.8958,64.9035,64.8339,64.8803,66100.0
2012-02-17 14:50:00,83.86,83.92,83.83,83.92,66100.0,64.8726,64.919,64.8494,64.919,66100.0
2012-02-17 15:00:00,83.92,83.99,83.87,83.99,90900.0,64.919,64.9732,64.8803,64.9732,90900.0
2012-02-17 15:10:00,83.98,84.12,83.98,84.02,130600.0,64.9654,65.0737,64.9654,64.9964,130600.0
2012-02-17 15:20:00,84.02,84.02,83.95,83.99,104700.0,64.9964,64.9964,64.9422,64.9732,104700.0
2012-02-17 15:30:00,84.0,84.01,83.91,83.96,105600.0,64.9809,64.9886,64.9113,64.95,105600.0
2012-02-17 15:40:00,83.96,84.0,83.93,83.98,145900.0,64.95,64.9809,64.9267,64.9654,145900.0
2012-02-17 15:50:00,83.98,83.99,83.86,83.9,273000.0,64.9654,64.9732,64.8726,64.9035,273000.0
2012-02-21 09:30:00,84.22,84.48,83.95,84.11,191900.0,65.1511,65.3522,64.9422,65.066,191900.0
2012-02-21 09:40:00,84.11,84.49,84.03,84.05,220100.0,65.066,65.36,65.0041,65.0196,220100.0
2012-02-21 09:50:00,84.06,84.35,84.01,84.26,103400.0,65.0273,65.2517,64.9886,65.182,103400.0
2012-02-21 10:00:00,84.26,84.56,84.23,84.37,108600.0,65.182,65.4141,65.1588,65.2671,108600.0
2012-02-21 10:10:00,84.37,84.62,84.3,84.53,89900.0,65.2671,65.4605,65.213,65.3909,89900.0
2012-02-21 10:20:00,84.54,84.56,84.37,84.42,95800.0,65.3986,65.4141,65.2671,65.3058,95800.0
2012-02-21 10:30:00,84.43,84.7,84.39,84.69,117000.0,65.3135,65.5224,65.2826,65.5147,117000.0
2012-02-21 10:40:00,84.7,84.71,84.4,84.46,88500.0,65.5224,65.5301,65.2903,65.3367,88500.0
2012-02-21 10:50:00,84.46,84.46,84.34,84.41,87800.0,65.3367,65.3367,65.2439,65.2981,87800.0
2012-02-21 11:00:00,84.42,84.54,84.4,84.51,79400.0,65.3058,65.3986,65.2903,65.3754,79400.0
2012-02-21 11:10:00,84.5,84.53,84.42,84.49,72200.0,65.3677,65.3909,65.3058,65.36,72200.0
2012-02-21 11:20:00,84.51,84.62,84.45,84.58,70900.0,65.3754,65.4605,65.329,65.4296,70900.0
2012-02-21 11:30:00,84.6,84.6,84.51,84.56,41200.0,65.445,65.445,65.3754,65.4141,41200.0
2012-02-21 11:40:00,84.57,84.6,84.51,84.52,31700.0,65.4218,65.445,65.3754,65.3832,31700.0
2012-02-21 11:50:00,84.53,84.64,84.5,84.64,73600.0,65.3909,65.476,65.3677,65.476,73600.0
2012-02-21 12:00:00,84.63,84.75,84.5,84.6,152900.0,65.4683,65.5611,65.3677,65.445,152900.0
2012-02-21 12:10:00,84.59,84.66,84.57,84.61,70500.0,65.4373,65.4915,65.4218,65.4528,70500.0
2012-02-21 12:20:00,84.62,84.67,84.4,84.41,111900.0,65.4605,65.4992,65.2903,65.2981,111900.0
2012-02-21 12:30:00,84.42,84.62,84.42,84.47,63300.0,65.3058,65.4605,65.3058,65.3445,63300.0
2012-02-21 12:40:00,84.46,84.52,84.39,84.51,44100.0,65.3367,65.3832,65.2826,65.3754,44100.0
2012-02-21 12:50:00,84.52,84.52,84.4,84.41,34900.0,65.3832,65.3832,65.2903,65.2981,34900.0
2012-02-21 13:00:00,84.42,84.46,84.39,84.43,42500.0,65.3058,65.3367,65.2826,65.3135,42500.0
2012-02-21 13:10:00,84.44,84.49,84.37,84.49,70300.0,65.3213,65.36,65.2671,65.36,70300.0
2012-02-21 13:20:00,84.49,84.67,84.49,84.65,33000.0,65.36,65.4992,65.36,65.4837,33000.0
2012-02-21 13:30:00,84.65,84.65,84.51,84.53,34300.0,65.4837,65.4837,65.3754,65.3909,34300.0
2012-02-21 13:40:00,84.54,84.55,84.25,84.42,65200.0,65.3986,65.4064,65.1743,65.3058,65200.0
2012-02-21 13:50:00,84.42,84.43,84.21,84.41,72700.0,65.3058,65.3135,65.1433,65.2981,72700.0
2012-02-21 14:00:00,84.42,84.45,84.38,84.4,38600.0,65.3058,65.329,65.2749,65.2903,38600.0
2012-02-21 14:10:00,84.39,84.4,84.05,84.06,137500.0,65.2826,65.2903,65.0196,65.0273,137500.0
2012-02-21 14:20:00,84.06,84.15,84.0,84.12,98600.0,65.0273,65.0969,64.9809,65.0737,98600.0
2012-02-21 14:30:00,84.14,84.19,84.03,84.04,79600.0,65.0892,65.1279,65.0041,65.0118,79600.0
2012-02-21 14:40:00,84.03,84.12,83.96,83.99,69000.0,65.0041,65.0737,64.95,64.9732,69000.0
2012-02-21 14:50:00,84.0,84.02,83.78,83.96,89500.0,64.9809,64.9964,64.8107,64.95,89500.0
2012-02-21 15:00:00,83.97,84.24,83.96,84.17,67600.0,64.9577,65.1666,64.95,65.1124,67600.0
2012-02-21 15:10:00,84.18,84.22,84.09,84.11,65100.0,65.1201,65.1511,65.0505,65.066,65100.0
2012-02-21 15:20:00,84.1,84.22,83.96,83.98,102500.0,65.0583,65.1511,64.95,64.9654,102500.0
2012-02-21 15:30:00,83.98,84.09,83.91,84.07,167100.0,64.9654,65.0505,64.9113,65.035,167100.0
2012-02-21 15:40:00,84.07,84.29,84.06,84.23,148200.0,65.035,65.2052,65.0273,65.1588,148200.0
2012-02-21 15:50:00,84.23,84.26,84.14,84.23,184800.0,65.1588,65.182,65.0892,65.1588,184800.0
2012-02-22 09:30:00,84.26,85.03,84.26,84.88,211200.0,65.182,65.7777,65.182,65.6616,211200.0
2012-02-22 09:40:00,84.88,85.0,84.55,84.56,125900.0,65.6616,65.7545,65.4064,65.4141,125900.0
2012-02-22 09:50:00,84.55,84.68,84.47,84.57,94000.0,65.4064,65.5069,65.3445,65.4218,94000.0
2012-02-22 10:00:00,84.54,84.66,84.42,84.51,93400.0,65.3986,65.4915,65.3058,65.3754,93400.0
2012-02-22 10:10:00,84.52,84.78,84.48,84.62,67500.0,65.3832,65.5843,65.3522,65.4605,67500.0
2012-02-22 10:20:00,84.63,84.73,84.47,84.57,43600.0,65.4683,65.5456,65.3445,65.4218,43600.0
2012-02-22 10:30:00,84.54,84.58,84.35,84.49,50700.0,65.3986,65.4296,65.2517,65.36,50700.0
2012-02-22 10:40:00,84.48,84.68,84.48,84.65,52100.0,65.3522,65.5069,65.3522,65.4837,52100.0
2012-02-22 10:50:00,84.66,84.71,84.47,84.6,47700.0,65.4915,65.5301,65.3445,65.445,47700.0
2012-02-22 11:00:00,84.62,84.74,84.52,84.71,46500.0,65.4605,65.5533,65.3832,65.5301,46500.0
2012-02-22 11:10:00,84.69,84.69,84.39,84.44,83300.0,65.5147,65.5147,65.2826,65.3213,83300.0
2012-02-22 11:20:00,84.43,84.52,84.36,84.46,70600.0,65.3135,65.3832,65.2594,65.3367,70600.0
2012-02-22 11:30:00,84.47,84.5,84.27,84.32,35300.0,65.3445,65.3677,65.1898,65.2284,35300.0
2012-02-22 11:40:00,84.33,84.34,84.14,84.15,54100.0,65.2362,65.2439,65.0892,65.0969,54100.0
2012-02-22 11:50:00,84.17,84.24,84.06,84.23,43700.0,65.1124,65.1666,65.0273,65.1588,43700.0
2012-02-22 12:00:00,84.22,84.26,84.11,84.16,33700.0,65.1511,65.182,65.066,65.1047,33700.0
2012-02-22 12:10:00,84.16,84.33,84.13,84.3,30500.0,65.1047,65.2362,65.0815,65.213,30500.0
2012-02-22 12:20:00,84.3,84.38,84.25,84.35,41700.0,65.213,65.2749,65.1743,65.2517,41700.0
2012-02-22 12:30:00,84.34,84.37,84.25,84.31,36500.0,65.2439,65.2671,65.1743,65.2207,36500.0
2012-02-22 12:40:00,84.31,84.38,84.29,84.32,20600.0,65.2207,65.2749,65.2052,65.2284,20600.0
2012-02-22 12:50:00,84.3,84.36,84.19,84.19,34400.0,65.213,65.2594,65.1279,65.1279,34400.0
2012-02-22 13:00:00,84.18,84.42,84.16,84.41,51200.0,65.1201,65.3058,65.1047,65.2981,51200.0
2012-02-22 13:10:00,84.43,84.59,84.42,84.51,48100.0,65.3135,65.4373,65.3058,65.3754,48100.0
2012-02-22 13:20:00,84.5,84.59,84.39,84.56,47300.0,65.3677,65.4373,65.2826,65.4141,47300.0
2012-02-22 13:30:00,84.58,84.58,84.37,84.4,31500.0,65.4296,65.4296,65.2671,65.2903,31500.0
2012-02-22 13:40:00,84.41,84.46,84.32,84.46,19700.0,65.2981,65.3367,65.2284,65.3367,19700.0
2012-02-22 13:50:00,84.47,84.55,84.46,84.46,30300.0,65.3445,65.4064,65.3367,65.3367,30300.0
2012-02-22 14:00:00,84.46,84.54,84.43,84.44,40400.0,65.3367,65.3986,65.3135,65.3213,40400.0
2012-02-22 14:10:00,84.44,84.56,84.41,84.5,43200.0,65.3213,65.4141,65.2981,65.3677,43200.0
2012-02-22 14:20:00,84.51,84.57,84.44,84.47,27900.0,65.3754,65.4218,65.3213,65.3445,27900.0
2012-02-22 14:30:00,84.47,84.48,84.29,84.3,30900.0,65.3445,65.3522,65.2052,65.213,30900.0
2012-02-22 14:40:00,84.28,84.34,84.2,84.28,45500.0,65.1975,65.2439,65.1356,65.1975,45500.0
2012-02-22 14:50:00,84.28,84.43,84.28,84.33,48400.0,65.1975,65.3135,65.1975,65.2362,48400.0
2012-02-22 15:00:00,84.33,84.38,84.21,84.35,37000.0,65.2362,65.2749,65.1433,65.2517,37000.0
2012-02-22 15:10:00,84.36,84.46,84.3,84.3,51100.0,65.2594,65.3367,65.213,65.213,51100.0
2012-02-22 15:20:00,84.29,84.32,84.14,84.23,53000.0,65.2052,65.2284,65.0892,65.1588,53000.0
2012-02-22 15:30:00,84.23,84.43,84.18,84.42,45800.0,65.1588,65.3135,65.1201,65.3058,45800.0
2012-02-22 15:40:00,84.42,84.49,84.24,84.29,91100.0,65.3058,65.36,65.1666,65.2052,91100.0
2012-02-22 15:50:00,84.29,84.34,84.2,84.34,171800.0,65.2052,65.2439,65.1356,65.2439,171800.0
2012-02-23 09:30:00,84.1,84.42,83.65,83.87,132100.0,65.0583,65.3058,64.7101,64.8803,132100.0
2012-02-23 09:40:00,83.85,83.87,83.45,83.57,76300.0,64.8649,64.8803,64.5554,64.6483,76300.0
2012-02-23 09:50:00,83.58,83.76,83.5,83.69,85600.0,64.656,64.7952,64.5941,64.7411,85600.0
2012-02-23 10:00:00,83.69,84.06,83.65,84.02,83000.0,64.7411,65.0273,64.7101,64.9964,83000.0
2012-02-23 10:10:00,84.03,84.03,83.73,83.76,75800.0,65.0041,65.0041,64.772,64.7952,75800.0
2012-02-23 10:20:00,83.74,83.92,83.61,83.86,61600.0,64.7798,64.919,64.6792,64.8726,61600.0
2012-02-23 10:30:00,83.85,83.95,83.76,83.78,42100.0,64.8649,64.9422,64.7952,64.8107,42100.0
2012-02-23 10:40:00,83.78,83.85,83.72,83.81,86300.0,64.8107,64.8649,64.7643,64.8339,86300.0
2012-02-23 10:50:00,83.8,84.1,83.76,84.1,123400.0,64.8262,65.0583,64.7952,65.0583,123400.0
2012-02-23 11:00:00,84.1,84.11,83.95,84.03,42400.0,65.0583,65.066,64.9422,65.0041,42400.0
2012-02-23 11:10:00,84.04,84.14,83.87,83.87,84200.0,65.0118,65.0892,64.8803,64.8803,84200.0
2012-02-23 11:20:00,83.88,83.92,83.82,83.86,35900.0,64.8881,64.919,64.8417,64.8726,35900.0
2012-02-23 11:30:00,83.86,83.89,83.79,83.81,79200.0,64.8726,64.8958,64.8184,64.8339,79200.0
2012-02-23 11:40:00,83.8,84.0,83.79,83.87,112000.0,64.8262,64.9809,64.8184,64.8803,112000.0
2012-02-23 11:50:00,83.88,84.0,83.82,83.87,45600.0,64.8881,64.9809,64.8417,64.8803,45600.0
2012-02-23 12:00:00,83.89,84.09,83.86,84.07,69400.0,64.8958,65.0505,64.8726,65.035,69400.0
2012-02-23 12:10:00,84.06,84.07,83.96,84.0,30800.0,65.0273,65.035,64.95,64.9809,30800.0
2012-02-23 12:20:00,83.99,84.1,83.93,84.1,33400.0,64.9732,65.0583,64.9267,65.0583,33400.0
2012-02-23 12:30:00,84.1,84.16,83.92,83.99,60900.0,65.0583,65.1047,64.919,64.9732,60900.0
2012-02-23 12:40:00,83.98,84.0,83.74,83.75,72500.0,64.9654,64.9809,64.7798,64.7875,72500.0
2012-02-23 12:50:00,83.77,83.82,83.68,83.76,39100.0,64.803,64.8417,64.7334,64.7952,39100.0
2012-02-23 13:00:00,83.78,83.8,83.65,83.65,30700.0,64.8107,64.8262,64.7101,64.7101,30700.0
2012-02-23 13:10:00,83.66,83.79,83.56,83.79,43500.0,64.7179,64.8184,64.6405,64.8184,43500.0
2012-02-23 13:20:00,83.79,83.8,83.65,83.66,34200.0,64.8184,64.8262,64.7101,64.7179,34200.0
2012-02-23 13:30:00,83.66,83.75,83.61,83.69,47200.0,64.7179,64.7875,64.6792,64.7411,47200.0
2012-02-23 13:40:00,83.7,83.9,83.7,83.88,51600.0,64.7488,64.9035,64.7488,64.8881,51600.0
2012-02-23 13:50:00,83.85,83.99,83.85,83.94,39300.0,64.8649,64.9732,64.8649,64.9345,39300.0
2012-02-23 14:00:00,83.96,84.02,83.91,83.98,54600.0,64.95,64.9964,64.9113,64.9654,54600.0
2012-02-23 14:10:00,83.97,84.04,83.91,84.0,40900.0,64.9577,65.0118,64.9113,64.9809,40900.0
2012-02-23 14:20:00,84.02,84.09,83.93,84.09,48700.0,64.9964,65.0505,64.9267,65.0505,48700.0
2012-02-23 14:30:00,84.09,84.19,84.05,84.18,57100.0,65.0505,65.1279,65.0196,65.1201,57100.0
2012-02-23 14:40:00,84.18,84.19,83.97,84.01,35400.0,65.1201,65.1279,64.9577,64.9886,35400.0
2012-02-23 14:50:00,84.0,84.1,84.0,84.08,27100.0,64.9809,65.0583,64.9809,65.0428,27100.0
2012-02-23 15:00:00,84.1,84.16,84.04,84.11,40100.0,65.0583,65.1047,65.0118,65.066,40100.0
2012-02-23 15:10:00,84.12,84.27,84.1,84.23,70000.0,65.0737,65.1898,65.0583,65.1588,70000.0
2012-02-23 15:20:00,84.24,84.24,84.14,84.2,65600.0,65.1666,65.1666,65.0892,65.1356,65600.0
2012-02-23 15:30:00,84.21,84.24,84.0,84.06,77700.0,65.1433,65.1666,64.9809,65.0273,77700.0
2012-02-23 15:40:00,84.07,84.09,83.9,84.06,100500.0,65.035,65.0505,64.9035,65.0273,100500.0
2012-02-23 15:50:00,84.05,84.19,84.03,84.1,173100.0,65.0196,65.1279,65.0041,65.0583,173100.0
2012-02-24 09:30:00,84.13,84.4,83.9,84.07,73600.0,65.0815,65.2903,64.9035,65.035,73600.0
2012-02-24 09:40:00,84.06,84.26,83.95,84.25,67400.0,65.0273,65.182,64.9422,65.1743,67400.0
2012-02-24 09:50:00,84.25,84.31,84.1,84.23,53000.0,65.1743,65.2207,65.0583,65.1588,53000.0
2012-02-24 10:00:00,84.23,84.29,84.06,84.23,54500.0,65.1588,65.2052,65.0273,65.1588,54500.0
2012-02-24 10:10:00,84.23,84.25,84.04,84.06,46500.0,65.1588,65.1743,65.0118,65.0273,46500.0
2012-02-24 10:20:00,84.06,84.07,83.67,83.74,70200.0,65.0273,65.035,64.7256,64.7798,70200.0
2012-02-24 10:30:00,83.73,83.9,83.72,83.8,71500.0,64.772,64.9035,64.7643,64.8262,71500.0
2012-02-24 10:40:00,83.8,83.96,83.77,83.91,49500.0,64.8262,64.95,64.803,64.9113,49500.0
2012-02-24 10:50:00,83.92,83.97,83.59,83.77,92300.0,64.919,64.9577,64.6637,64.803,92300.0
2012-02-24 11:00:00,83.76,83.95,83.75,83.87,46500.0,64.7952,64.9422,64.7875,64.8803,46500.0
2012-02-24 11:10:00,83.84,83.95,83.77,83.86,35700.0,64.8571,64.9422,64.803,64.8726,35700.0
2012-02-24 11:20:00,83.85,83.94,83.72,83.92,45800.0,64.8649,64.9345,64.7643,64.919,45800.0
2012-02-24 11:30:00,83.93,83.97,83.81,83.91,46800.0,64.9267,64.9577,64.8339,64.9113,46800.0
2012-02-24 11:40:00,83.91,83.91,83.79,83.86,35000.0,64.9113,64.9113,64.8184,64.8726,35000.0
2012-02-24 11:50:00,83.88,83.89,83.79,83.82,23400.0,64.8881,64.8958,64.8184,64.8417,23400.0
2012-02-24 12:00:00,83.82,83.87,83.8,83.8,26800.0,64.8417,64.8803,64.8262,64.8262,26800.0
2012-02-24 12:10:00,83.81,83.85,83.75,83.84,33300.0,64.8339,64.8649,64.7875,64.8571,33300.0
2012-02-24 12:20:00,83.84,83.85,83.65,83.72,50400.0,64.8571,64.8649,64.7101,64.7643,50400.0
2012-02-24 12:30:00,83.72,83.87,83.69,83.74,64500.0,64.7643,64.8803,64.7411,64.7798,64500.0
2012-02-24 12:40:00,83.74,83.86,83.74,83.83,66400.0,64.7798,64.8726,64.7798,64.8494,66400.0
2012-02-24 12:50:00,83.84,83.87,83.75,83.77,49300.0,64.8571,64.8803,64.7875,64.803,49300.0
2012-02-24 13:00:00,83.76,83.79,83.69,83.74,62300.0,64.7952,64.8184,64.7411,64.7798,62300.0
2012-02-24 13:10:00,83.74,83.81,83.7,83.73,45100.0,64.7798,64.8339,64.7488,64.772,45100.0
2012-02-24 13:20:00,83.73,83.74,83.61,83.62,32500.0,64.772,64.7798,64.6792,64.6869,32500.0
2012-02-24 13:30:00,83.62,83.63,83.41,83.45,86600.0,64.6869,64.6947,64.5245,64.5554,86600.0
2012-02-24 13:40:00,83.46,83.56,83.45,83.54,66100.0,64.5632,64.6405,64.5554,64.625,66100.0
2012-02-24 13:50:00,83.55,83.59,83.54,83.57,46000.0,64.6328,64.6637,64.625,64.6483,46000.0
2012-02-24 14:00:00,83.57,83.63,83.49,83.54,53200.0,64.6483,64.6947,64.5864,64.625,53200.0
2012-02-24 14:10:00,83.54,83.58,83.52,83.53,52400.0,64.625,64.656,64.6096,64.6173,52400.0
2012-02-24 14:20:00,83.52,83.55,83.41,83.41,79400.0,64.6096,64.6328,64.5245,64.5245,79400.0
2012-02-24 14:30:00,83.41,83.42,83.24,83.35,96000.0,64.5245,64.5322,64.393,64.4781,96000.0
2012-02-24 14:40:00,83.35,83.42,83.26,83.42,38800.0,64.4781,64.5322,64.4084,64.5322,38800.0
2012-02-24 14:50:00,83.41,83.42,83.27,83.38,53200.0,64.5245,64.5322,64.4162,64.5013,53200.0
2012-02-24 15:00:00,83.37,83.4,83.31,83.35,61000.0,64.4935,64.5167,64.4471,64.4781,61000.0
2012-02-24 15:10:00,83.35,83.39,83.24,83.34,67400.0,64.4781,64.509,64.393,64.4703,67400.0
2012-02-24 15:20:00,83.35,83.38,83.2,83.23,68200.0,64.4781,64.5013,64.362,64.3852,68200.0
2012-02-24 15:30:00,83.23,83.29,83.12,83.21,114000.0,64.3852,64.4317,64.3001,64.3698,114000.0
2012-02-24 15:40:00,83.21,83.23,83.09,83.2,142900.0,64.3698,64.3852,64.2769,64.362,142900.0
2012-02-24 15:50:00,83.2,83.29,83.14,83.26,222300.0,64.362,64.4317,64.3156,64.4084,222300.0
2012-02-27 09:30:00,82.94,82.94,82.19,82.42,205400.0,64.1609,64.1609,63.5807,63.7586,205400.0
2012-02-27 09:40:00,82.39,82.77,82.3,82.66,78200.0,63.7354,64.0294,63.6658,63.9443,78200.0
2012-02-27 09:50:00,82.62,82.85,82.6,82.77,53100.0,63.9134,64.0913,63.8979,64.0294,53100.0
2012-02-27 10:00:00,82.8,83.08,82.75,83.01,88200.0,64.0526,64.2692,64.0139,64.2151,88200.0
2012-02-27 10:10:00,83.05,83.17,82.74,82.87,56500.0,64.246,64.3388,64.0062,64.1067,56500.0
2012-02-27 10:20:00,82.9,83.15,82.86,82.92,72700.0,64.13,64.3234,64.099,64.1454,72700.0
2012-02-27 10:30:00,82.91,83.06,82.87,83.06,31700.0,64.1377,64.2537,64.1067,64.2537,31700.0
2012-02-27 10:40:00,83.05,83.34,83.05,83.25,44300.0,64.246,64.4703,64.246,64.4007,44300.0
2012-02-27 10:50:00,83.24,83.38,83.19,83.23,52400.0,64.393,64.5013,64.3543,64.3852,52400.0
2012-02-27 11:00:00,83.25,83.31,83.21,83.3,57400.0,64.4007,64.4471,64.3698,64.4394,57400.0
2012-02-27 11:10:00,83.3,83.58,83.27,83.57,43100.0,64.4394,64.656,64.4162,64.6483,43100.0
2012-02-27 11:20:00,83.54,83.84,83.54,83.55,95500.0,64.625,64.8571,64.625,64.6328,95500.0
2012-02-27 11:30:00,83.57,83.61,83.38,83.43,44400.0,64.6483,64.6792,64.5013,64.54,44400.0
2012-02-27 11:40:00,83.44,83.56,83.38,83.45,50800.0,64.5477,64.6405,64.5013,64.5554,50800.0
2012-02-27 11:50:00,83.42,83.69,83.39,83.69,66100.0,64.5322,64.7411,64.509,64.7411,66100.0
2012-02-27 12:00:00,83.68,83.79,83.6,83.6,39400.0,64.7334,64.8184,64.6715,64.6715,39400.0
2012-02-27 12:10:00,83.58,83.65,83.51,83.52,31400.0,64.656,64.7101,64.6018,64.6096,31400.0
2012-02-27 12:20:00,83.52,83.64,83.38,83.63,35600.0,64.6096,64.7024,64.5013,64.6947,35600.0
2012-02-27 12:30:00,83.63,83.63,83.47,83.52,33400.0,64.6947,64.6947,64.5709,64.6096,33400.0
2012-02-27 12:40:00,83.53,83.63,83.48,83.61,29000.0,64.6173,64.6947,64.5786,64.6792,29000.0
2012-02-27 12:50:00,83.63,83.82,83.6,83.78,78300.0,64.6947,64.8417,64.6715,64.8107,78300.0
2012-02-27 13:00:00,83.79,83.79,83.54,83.63,39700.0,64.8184,64.8184,64.625,64.6947,39700.0
2012-02-27 13:10:00,83.63,83.68,83.59,83.6,34100.0,64.6947,64.7334,64.6637,64.6715,34100.0
2012-02-27 13:20:00,83.6,83.68,83.53,83.55,22200.0,64.6715,64.7334,64.6173,64.6328,22200.0
2012-02-27 13:30:00,83.55,83.64,83.54,83.64,20400.0,64.6328,64.7024,64.625,64.7024,20400.0
2012-02-27 13:40:00,83.67,83.7,83.51,83.55,28400.0,64.7256,64.7488,64.6018,64.6328,28400.0
2012-02-27 13:50:00,83.56,83.67,83.51,83.67,31000.0,64.6405,64.7256,64.6018,64.7256,31000.0
2012-02-27 14:00:00,83.68,83.73,83.64,83.7,30200.0,64.7334,64.772,64.7024,64.7488,30200.0
2012-02-27 14:10:00,83.7,83.7,83.51,83.51,24600.0,64.7488,64.7488,64.6018,64.6018,24600.0
2012-02-27 14:20:00,83.53,83.6,83.44,83.6,60300.0,64.6173,64.6715,64.5477,64.6715,60300.0
2012-02-27 14:30:00,83.59,83.6,83.23,83.23,72900.0,64.6637,64.6715,64.3852,64.3852,72900.0
2012-02-27 14:40:00,83.24,83.44,83.24,83.42,64400.0,64.393,64.5477,64.393,64.5322,64400.0
2012-02-27 14:50:00,83.43,83.49,83.41,83.46,26000.0,64.54,64.5864,64.5245,64.5632,26000.0
2012-02-27 15:00:00,83.47,83.71,83.47,83.6,67700.0,64.5709,64.7566,64.5709,64.6715,67700.0
2012-02-27 15:10:00,83.59,83.6,83.43,83.55,91300.0,64.6637,64.6715,64.54,64.6328,91300.0
2012-02-27 15:20:00,83.55,83.63,83.45,83.59,69600.0,64.6328,64.6947,64.5554,64.6637,69600.0
2012-02-27 15:30:00,83.6,83.7,83.48,83.58,131600.0,64.6715,64.7488,64.5786,64.656,131600.0
2012-02-27 15:40:00,83.57,83.63,83.38,83.49,110900.0,64.6483,64.6947,64.5013,64.5864,110900.0
2012-02-27 15:50:00,83.48,83.58,83.39,83.41,156000.0,64.5786,64.656,64.509,64.5245,156000.0
2012-02-28 09:30:00,83.45,83.86,83.4,83.63,84200.0,64.5554,64.8726,64.5167,64.6947,84200.0
2012-02-28 09:40:00,83.65,83.79,83.4,83.75,74100.0,64.7101,64.8184,64.5167,64.7875,74100.0
2012-02-28 09:50:00,83.74,83.9,83.58,83.86,57600.0,64.7798,64.9035,64.656,64.8726,57600.0
2012-02-28 10:00:00,83.9,83.99,83.46,83.47,123600.0,64.9035,64.9732,64.5632,64.5709,123600.0
2012-02-28 10:10:00,83.48,83.73,83.4,83.64,73800.0,64.5786,64.772,64.5167,64.7024,73800.0
2012-02-28 10:20:00,83.64,83.8,83.64,83.78,57000.0,64.7024,64.8262,64.7024,64.8107,57000.0
2012-02-28 10:30:00,83.78,83.98,83.78,83.96,78300.0,64.8107,64.9654,64.8107,64.95,78300.0
2012-02-28 10:40:00,83.97,84.08,83.92,83.92,65200.0,64.9577,65.0428,64.919,64.919,65200.0
2012-02-28 10:50:00,83.93,84.01,83.91,84.0,45300.0,64.9267,64.9886,64.9113,64.9809,45300.0
2012-02-28 11:00:00,84.0,84.1,83.89,83.98,73500.0,64.9809,65.0583,64.8958,64.9654,73500.0
2012-02-28 11:10:00,83.99,84.03,83.87,84.03,21500.0,64.9732,65.0041,64.8803,65.0041,21500.0
2012-02-28 11:20:00,84.02,84.08,83.87,83.88,26300.0,64.9964,65.0428,64.8803,64.8881,26300.0
2012-02-28 11:30:00,83.89,83.93,83.79,83.82,18700.0,64.8958,64.9267,64.8184,64.8417,18700.0
2012-02-28 11:40:00,83.81,83.82,83.66,83.69,22200.0,64.8339,64.8417,64.7179,64.7411,22200.0
2012-02-28 11:50:00,83.68,83.75,83.54,83.7,36500.0,64.7334,64.7875,64.625,64.7488,36500.0
2012-02-28 12:00:00,83.71,83.77,83.62,83.63,25500.0,64.7566,64.803,64.6869,64.6947,25500.0
2012-02-28 12:10:00,83.62,83.65,83.57,83.59,24200.0,64.6869,64.7101,64.6483,64.6637,24200.0
2012-02-28 12:20:00,83.59,83.68,83.59,83.66,36000.0,64.6637,64.7334,64.6637,64.7179,36000.0
2012-02-28 12:30:00,83.66,83.77,83.59,83.65,35300.0,64.7179,64.803,64.6637,64.7101,35300.0
2012-02-28 12:40:00,83.66,83.68,83.59,83.64,18100.0,64.7179,64.7334,64.6637,64.7024,18100.0
2012-02-28 12:50:00,83.66,83.67,83.53,83.53,21300.0,64.7179,64.7256,64.6173,64.6173,21300.0
2012-02-28 13:00:00,83.53,83.59,83.51,83.52,18500.0,64.6173,64.6637,64.6018,64.6096,18500.0
2012-02-28 13:10:00,83.52,83.56,83.51,83.52,17800.0,64.6096,64.6405,64.6018,64.6096,17800.0
2012-02-28 13:20:00,83.53,83.6,83.53,83.57,20100.0,64.6173,64.6715,64.6173,64.6483,20100.0
2012-02-28 13:30:00,83.57,83.57,83.47,83.5,26000.0,64.6483,64.6483,64.5709,64.5941,26000.0
2012-02-28 13:40:00,83.51,83.54,83.4,83.4,34700.0,64.6018,64.625,64.5167,64.5167,34700.0
2012-02-28 13:50:00,83.38,83.47,83.31,83.4,44500.0,64.5013,64.5709,64.4471,64.5167,44500.0
2012-02-28 14:00:00,83.4,83.5,83.4,83.42,25300.0,64.5167,64.5941,64.5167,64.5322,25300.0
2012-02-28 14:10:00,83.4,83.46,83.36,83.41,32600.0,64.5167,64.5632,64.4858,64.5245,32600.0
2012-02-28 14:20:00,83.4,83.42,83.24,83.29,58600.0,64.5167,64.5322,64.393,64.4317,58600.0
2012-02-28 14:30:00,83.29,83.4,83.23,83.31,35500.0,64.4317,64.5167,64.3852,64.4471,35500.0
2012-02-28 14:40:00,83.29,83.33,83.25,83.33,28700.0,64.4317,64.4626,64.4007,64.4626,28700.0
2012-02-28 14:50:00,83.33,83.35,83.23,83.25,32500.0,64.4626,64.4781,64.3852,64.4007,32500.0
2012-02-28 15:00:00,83.26,83.33,83.21,83.26,52300.0,64.4084,64.4626,64.3698,64.4084,52300.0
2012-02-28 15:10:00,83.26,83.39,83.18,83.32,49500.0,64.4084,64.509,64.3466,64.4549,49500.0
2012-02-28 15:20:00,83.33,83.4,83.27,83.29,101700.0,64.4626,64.5167,64.4162,64.4317,101700.0
2012-02-28 15:30:00,83.29,83.3,83.2,83.24,59800.0,64.4317,64.4394,64.362,64.393,59800.0
2012-02-28 15:40:00,83.25,83.4,83.21,83.32,91600.0,64.4007,64.5167,64.3698,64.4549,91600.0
2012-02-28 15:50:00,83.32,83.43,83.32,83.35,112700.0,64.4549,64.54,64.4549,64.4781,112700.0
2012-02-29 09:30:00,83.72,83.88,83.5,83.84,81000.0,64.7643,64.8881,64.5941,64.8571,81000.0
2012-02-29 09:40:00,83.84,83.99,83.67,83.78,60300.0,64.8571,64.9732,64.7256,64.8107,60300.0
2012-02-29 09:50:00,83.77,83.78,83.5,83.7,110400.0,64.803,64.8107,64.5941,64.7488,110400.0
2012-02-29 10:00:00,83.71,83.75,83.29,83.52,121100.0,64.7566,64.7875,64.4317,64.6096,121100.0
2012-02-29 10:10:00,83.5,83.58,83.29,83.3,74500.0,64.5941,64.656,64.4317,64.4394,74500.0
2012-02-29 10:20:00,83.32,83.36,83.17,83.29,71000.0,64.4549,64.4858,64.3388,64.4317,71000.0
2012-02-29 10:30:00,83.27,83.28,83.0,83.13,62300.0,64.4162,64.4239,64.2073,64.3079,62300.0
2012-02-29 10:40:00,83.13,83.15,82.59,82.68,110000.0,64.3079,64.3234,63.8901,63.9598,110000.0
2012-02-29 10:50:00,82.68,82.92,82.52,82.89,74500.0,63.9598,64.1454,63.836,64.1222,74500.0
2012-02-29 11:00:00,82.9,83.03,82.76,82.97,132900.0,64.13,64.2305,64.0217,64.1841,132900.0
2012-02-29 11:10:00,82.97,83.03,82.72,82.78,84700.0,64.1841,64.2305,63.9907,64.0371,84700.0
2012-02-29 11:20:00,82.78,82.79,82.47,82.47,60200.0,64.0371,64.0449,63.7973,63.7973,60200.0
2012-02-29 11:30:00,82.47,82.84,82.43,82.78,69500.0,63.7973,64.0835,63.7664,64.0371,69500.0
2012-02-29 11:40:00,82.78,82.96,82.78,82.93,44100.0,64.0371,64.1764,64.0371,64.1532,44100.0
2012-02-29 11:50:00,82.93,83.09,82.84,83.03,55800.0,64.1532,64.2769,64.0835,64.2305,55800.0
2012-02-29 12:00:00,83.04,83.12,82.99,83.12,50800.0,64.2383,64.3001,64.1996,64.3001,50800.0
2012-02-29 12:10:00,83.1,83.31,83.1,83.29,39500.0,64.2847,64.4471,64.2847,64.4317,39500.0
2012-02-29 12:20:00,83.26,83.45,83.26,83.41,38500.0,64.4084,64.5554,64.4084,64.5245,38500.0
2012-02-29 12:30:00,83.4,83.48,83.26,83.28,33400.0,64.5167,64.5786,64.4084,64.4239,33400.0
2012-02-29 12:40:00,83.29,83.3,83.09,83.09,26900.0,64.4317,64.4394,64.2769,64.2769,26900.0
2012-02-29 12:50:00,83.11,83.24,83.06,83.22,24800.0,64.2924,64.393,64.2537,64.3775,24800.0
2012-02-29 13:00:00,83.23,83.32,83.22,83.31,21400.0,64.3852,64.4549,64.3775,64.4471,21400.0
2012-02-29 13:10:00,83.29,83.29,83.01,83.06,31500.0,64.4317,64.4317,64.2151,64.2537,31500.0
2012-02-29 13:20:00,83.06,83.22,83.02,83.16,35000.0,64.2537,64.3775,64.2228,64.3311,35000.0
2012-02-29 13:30:00,83.15,83.18,83.05,83.15,36700.0,64.3234,64.3466,64.246,64.3234,36700.0
2012-02-29 13:40:00,83.15,83.25,83.15,83.23,20100.0,64.3234,64.4007,64.3234,64.3852,20100.0
2012-02-29 13:50:00,83.24,83.32,83.08,83.26,34400.0,64.393,64.4549,64.2692,64.4084,34400.0
2012-02-29 14:00:00,83.23,83.33,83.2,83.28,31200.0,64.3852,64.4626,64.362,64.4239,31200.0
2012-02-29 14:10:00,83.29,83.37,83.12,83.17,27600.0,64.4317,64.4935,64.3001,64.3388,27600.0
2012-02-29 14:20:00,83.18,83.2,83.03,83.2,30800.0,64.3466,64.362,64.2305,64.362,30800.0
2012-02-29 14:30:00,83.19,83.2,83.0,83.09,33600.0,64.3543,64.362,64.2073,64.2769,33600.0
2012-02-29 14:40:00,83.08,83.14,82.96,83.14,50700.0,64.2692,64.3156,64.1764,64.3156,50700.0
2012-02-29 14:50:00,83.14,83.2,82.94,82.95,27700.0,64.3156,64.362,64.1609,64.1686,27700.0
2012-02-29 15:00:00,82.94,83.06,82.87,82.99,55000.0,64.1609,64.2537,64.1067,64.1996,55000.0
2012-02-29 15:10:00,82.97,83.1,82.91,83.02,60100.0,64.1841,64.2847,64.1377,64.2228,60100.0
2012-02-29 15:20:00,83.02,83.04,82.81,82.86,65900.0,64.2228,64.2383,64.0603,64.099,65900.0
2012-02-29 15:30:00,82.86,82.86,82.51,82.67,167800.0,64.099,64.099,63.8283,63.952,167800.0
2012-02-29 15:40:00,82.67,83.02,82.6,82.99,173600.0,63.952,64.2228,63.8979,64.1996,173600.0
2012-02-29 15:50:00,83.0,83.04,82.86,82.89,331500.0,64.2073,64.2383,64.099,64.1222,331500.0
2012-03-01 09:30:00,83.0,83.59,82.76,83.35,127300.0,64.2073,64.6637,64.0217,64.4781,127300.0
2012-03-01 09:40:00,83.4,83.58,83.32,83.46,79700.0,64.5167,64.656,64.4549,64.5632,79700.0
2012-03-01 09:50:00,83.46,83.75,83.42,83.66,101700.0,64.5632,64.7875,64.5322,64.7179,101700.0
2012-03-01 10:00:00,83.66,83.66,82.93,83.25,142200.0,64.7179,64.7179,64.1532,64.4007,142200.0
2012-03-01 10:10:00,83.25,83.54,83.22,83.3,59100.0,64.4007,64.625,64.3775,64.4394,59100.0
2012-03-01 10:20:00,83.31,83.59,83.25,83.29,78800.0,64.4471,64.6637,64.4007,64.4317,78800.0
2012-03-01 10:30:00,83.3,83.34,83.05,83.13,64600.0,64.4394,64.4703,64.246,64.3079,64600.0
2012-03-01 10:40:00,83.13,83.16,83.0,83.0,52500.0,64.3079,64.3311,64.2073,64.2073,52500.0
2012-03-01 10:50:00,83.0,83.14,82.82,83.1,72600.0,64.2073,64.3156,64.0681,64.2847,72600.0
2012-03-01 11:00:00,83.09,83.2,82.93,82.97,60800.0,64.2769,64.362,64.1532,64.1841,60800.0
2012-03-01 11:10:00,82.96,83.04,82.88,82.94,62300.0,64.1764,64.2383,64.1145,64.1609,62300.0
2012-03-01 11:20:00,82.94,83.01,82.8,83.01,58200.0,64.1609,64.2151,64.0526,64.2151,58200.0
2012-03-01 11:30:00,83.03,83.15,82.91,82.99,47200.0,64.2305,64.3234,64.1377,64.1996,47200.0
2012-03-01 11:40:00,83.0,83.2,83.0,83.16,52500.0,64.2073,64.362,64.2073,64.3311,52500.0
2012-03-01 11:50:00,83.15,83.34,83.04,83.33,63000.0,64.3234,64.4703,64.2383,64.4626,63000.0
2012-03-01 12:00:00,83.32,83.34,83.24,83.24,26600.0,64.4549,64.4703,64.393,64.393,26600.0
2012-03-01 12:10:00,83.24,83.35,83.23,83.32,36600.0,64.393,64.4781,64.3852,64.4549,36600.0
2012-03-01 12:20:00,83.32,83.43,83.29,83.32,33200.0,64.4549,64.54,64.4317,64.4549,33200.0
2012-03-01 12:30:00,83.32,83.35,83.26,83.3,21400.0,64.4549,64.4781,64.4084,64.4394,21400.0
2012-03-01 12:40:00,83.31,83.38,83.24,83.37,28300.0,64.4471,64.5013,64.393,64.4935,28300.0
2012-03-01 12:50:00,83.37,83.37,83.21,83.22,23700.0,64.4935,64.4935,64.3698,64.3775,23700.0
2012-03-01 13:00:00,83.24,83.35,83.21,83.32,27000.0,64.393,64.4781,64.3698,64.4549,27000.0
2012-03-01 13:10:00,83.32,83.37,83.27,83.3,35800.0,64.4549,64.4935,64.4162,64.4394,35800.0
2012-03-01 13:20:00,83.31,83.54,83.3,83.53,57700.0,64.4471,64.625,64.4394,64.6173,57700.0
2012-03-01 13:30:00,83.53,83.67,83.52,83.64,82300.0,64.6173,64.7256,64.6096,64.7024,82300.0
2012-03-01 13:40:00,83.64,83.69,83.54,83.54,57100.0,64.7024,64.7411,64.625,64.625,57100.0
2012-03-01 13:50:00,83.54,83.64,83.54,83.6,68500.0,64.625,64.7024,64.625,64.6715,68500.0
2012-03-01 14:00:00,83.6,83.66,83.59,83.61,68600.0,64.6715,64.7179,64.6637,64.6792,68600.0
2012-03-01 14:10:00,83.61,83.61,83.41,83.46,64700.0,64.6792,64.6792,64.5245,64.5632,64700.0
2012-03-01 14:20:00,83.46,83.46,83.19,83.29,47400.0,64.5632,64.5632,64.3543,64.4317,47400.0
2012-03-01 14:30:00,83.29,83.3,83.15,83.18,61000.0,64.4317,64.4394,64.3234,64.3466,61000.0
2012-03-01 14:40:00,83.18,83.23,83.09,83.21,52400.0,64.3466,64.3852,64.2769,64.3698,52400.0
2012-03-01 14:50:00,83.22,83.27,83.07,83.26,37000.0,64.3775,64.4162,64.2615,64.4084,37000.0
2012-03-01 15:00:00,83.26,83.3,83.1,83.14,57700.0,64.4084,64.4394,64.2847,64.3156,57700.0
2012-03-01 15:10:00,83.15,83.23,82.98,82.98,75100.0,64.3234,64.3852,64.1918,64.1918,75100.0
2012-03-01 15:20:00,82.99,83.12,82.9,83.1,78200.0,64.1996,64.3001,64.13,64.2847,78200.0
2012-03-01 15:30:00,83.08,83.13,82.86,82.98,80300.0,64.2692,64.3079,64.099,64.1918,80300.0
2012-03-01 15:40:00,82.97,83.07,82.92,82.98,192000.0,64.1841,64.2615,64.1454,64.1918,192000.0
2012-03-01 15:50:00,82.97,83.14,82.97,83.07,286400.0,64.1841,64.3156,64.1841,64.2615,286400.0
2012-03-02 09:30:00,82.88,83.15,82.87,82.97,70700.0,64.1145,64.3234,64.1067,64.1841,70700.0
2012-03-02 09:40:00,82.97,82.98,82.75,82.79,64300.0,64.1841,64.1918,64.0139,64.0449,64300.0
2012-03-02 09:50:00,82.77,82.85,82.64,82.65,83800.0,64.0294,64.0913,63.9288,63.9366,83800.0
2012-03-02 10:00:00,82.65,82.7,82.49,82.5,89800.0,63.9366,63.9752,63.8128,63.8205,89800.0
2012-03-02 10:10:00,82.51,83.0,82.5,82.97,68500.0,63.8283,64.2073,63.8205,64.1841,68500.0
2012-03-02 10:20:00,82.95,82.96,82.8,82.83,34000.0,64.1686,64.1764,64.0526,64.0758,34000.0
2012-03-02 10:30:00,82.82,82.82,82.56,82.56,46400.0,64.0681,64.0681,63.8669,63.8669,46400.0
2012-03-02 10:40:00,82.56,82.73,82.55,82.63,36800.0,63.8669,63.9984,63.8592,63.9211,36800.0
2012-03-02 10:50:00,82.63,82.74,82.61,82.62,28100.0,63.9211,64.0062,63.9056,63.9134,28100.0
2012-03-02 11:00:00,82.62,82.65,82.56,82.65,42400.0,63.9134,63.9366,63.8669,63.9366,42400.0
2012-03-02 11:10:00,82.65,82.65,82.38,82.55,58000.0,63.9366,63.9366,63.7277,63.8592,58000.0
2012-03-02 11:20:00,82.55,82.65,82.5,82.57,39200.0,63.8592,63.9366,63.8205,63.8747,39200.0
2012-03-02 11:30:00,82.56,82.58,82.41,82.48,25200.0,63.8669,63.8824,63.7509,63.8051,25200.0
2012-03-02 11:40:00,82.47,82.47,82.22,82.28,74000.0,63.7973,63.7973,63.6039,63.6503,74000.0
2012-03-02 11:50:00,82.28,82.33,82.23,82.28,50300.0,63.6503,63.689,63.6117,63.6503,50300.0
2012-03-02 12:00:00,82.27,82.34,82.2,82.31,44400.0,63.6426,63.6968,63.5884,63.6735,44400.0
2012-03-02 12:10:00,82.31,82.31,82.05,82.09,69300.0,63.6735,63.6735,63.4724,63.5034,69300.0
2012-03-02 12:20:00,82.1,82.17,82.0,82.1,123800.0,63.5111,63.5652,63.4337,63.5111,123800.0
2012-03-02 12:30:00,82.1,82.22,82.06,82.16,40300.0,63.5111,63.6039,63.4801,63.5575,40300.0
2012-03-02 12:40:00,82.17,82.22,82.13,82.17,26900.0,63.5652,63.6039,63.5343,63.5652,26900.0
2012-03-02 12:50:00,82.18,82.21,82.08,82.1,40100.0,63.573,63.5962,63.4956,63.5111,40100.0
2012-03-02 13:00:00,82.1,82.17,82.05,82.17,53900.0,63.5111,63.5652,63.4724,63.5652,53900.0
2012-03-02 13:10:00,82.17,82.17,82.0,82.03,52100.0,63.5652,63.5652,63.4337,63.4569,52100.0
2012-03-02 13:20:00,82.03,82.13,81.93,82.09,170800.0,63.4569,63.5343,63.3796,63.5034,170800.0
2012-03-02 13:30:00,82.08,82.16,82.08,82.11,31000.0,63.4956,63.5575,63.4956,63.5188,31000.0
2012-03-02 13:40:00,82.1,82.23,82.08,82.08,44700.0,63.5111,63.6117,63.4956,63.4956,44700.0
2012-03-02 13:50:00,82.06,82.25,82.02,82.24,41100.0,63.4801,63.6271,63.4492,63.6194,41100.0
2012-03-02 14:00:00,82.25,82.28,82.11,82.16,44000.0,63.6271,63.6503,63.5188,63.5575,44000.0
2012-03-02 14:10:00,82.16,82.35,82.09,82.35,64100.0,63.5575,63.7045,63.5034,63.7045,64100.0
2012-03-02 14:20:00,82.35,82.38,82.2,82.23,44400.0,63.7045,63.7277,63.5884,63.6117,44400.0
2012-03-02 14:30:00,82.23,82.23,82.08,82.14,56800.0,63.6117,63.6117,63.4956,63.542,56800.0
2012-03-02 14:40:00,82.14,82.25,82.09,82.21,41000.0,63.542,63.6271,63.5034,63.5962,41000.0
2012-03-02 14:50:00,82.22,82.32,82.19,82.28,34000.0,63.6039,63.6813,63.5807,63.6503,34000.0
2012-03-02 15:00:00,82.29,82.31,82.14,82.2,59600.0,63.6581,63.6735,63.542,63.5884,59600.0
2012-03-02 15:10:00,82.2,82.23,82.17,82.18,45800.0,63.5884,63.6117,63.5652,63.573,45800.0
2012-03-02 15:20:00,82.17,82.32,82.16,82.3,55100.0,63.5652,63.6813,63.5575,63.6658,55100.0
2012-03-02 15:30:00,82.31,82.44,82.16,82.16,112800.0,63.6735,63.7741,63.5575,63.5575,112800.0
2012-03-02 15:40:00,82.18,82.33,82.17,82.33,146000.0,63.573,63.689,63.5652,63.689,146000.0
2012-03-02 15:50:00,82.33,82.34,82.18,82.25,194300.0,63.689,63.6968,63.573,63.6271,194300.0
2012-03-05 09:30:00,82.1,82.17,81.19,81.55,156700.0,63.5111,63.5652,62.8071,63.0856,156700.0
2012-03-05 09:40:00,81.63,81.67,81.31,81.43,103000.0,63.1475,63.1785,62.9,62.9928,103000.0
2012-03-05 09:50:00,81.43,81.69,81.4,81.65,58300.0,62.9928,63.1939,62.9696,63.163,58300.0
2012-03-05 10:00:00,81.68,81.79,81.48,81.54,97800.0,63.1862,63.2713,63.0315,63.0779,97800.0
2012-03-05 10:10:00,81.58,81.65,81.32,81.37,100200.0,63.1088,63.163,62.9077,62.9464,100200.0
2012-03-05 10:20:00,81.36,81.4,80.83,81.17,171600.0,62.9386,62.9696,62.5286,62.7917,171600.0
2012-03-05 10:30:00,81.16,81.22,80.9,80.98,93900.0,62.7839,62.8303,62.5828,62.6447,93900.0
2012-03-05 10:40:00,80.99,81.24,80.99,81.22,42900.0,62.6524,62.8458,62.6524,62.8303,42900.0
2012-03-05 10:50:00,81.2,81.22,81.02,81.14,47400.0,62.8149,62.8303,62.6756,62.7685,47400.0
2012-03-05 11:00:00,81.15,81.18,81.0,81.14,62900.0,62.7762,62.7994,62.6602,62.7685,62900.0
2012-03-05 11:10:00,81.14,81.18,80.77,80.81,90000.0,62.7685,62.7994,62.4822,62.5132,90000.0
2012-03-05 11:20:00,80.82,80.87,80.65,80.83,126700.0,62.5209,62.5596,62.3894,62.5286,126700.0
2012-03-05 11:30:00,80.82,80.82,80.56,80.56,116600.0,62.5209,62.5209,62.3198,62.3198,116600.0
2012-03-05 11:40:00,80.58,80.78,80.52,80.78,85100.0,62.3352,62.49,62.2888,62.49,85100.0
2012-03-05 11:50:00,80.77,80.85,80.72,80.78,52700.0,62.4822,62.5441,62.4435,62.49,52700.0
2012-03-05 12:00:00,80.77,80.84,80.75,80.8,44000.0,62.4822,62.5364,62.4668,62.5054,44000.0
2012-03-05 12:10:00,80.79,80.83,80.65,80.81,70400.0,62.4977,62.5286,62.3894,62.5132,70400.0
2012-03-05 12:20:00,80.81,81.01,80.77,81.0,88900.0,62.5132,62.6679,62.4822,62.6602,88900.0
2012-03-05 12:30:00,81.0,81.02,80.88,80.99,32100.0,62.6602,62.6756,62.5673,62.6524,32100.0
2012-03-05 12:40:00,81.0,81.0,80.91,80.99,32500.0,62.6602,62.6602,62.5905,62.6524,32500.0
2012-03-05 12:50:00,80.99,80.99,80.8,80.81,33100.0,62.6524,62.6524,62.5054,62.5132,33100.0
2012-03-05 13:00:00,80.79,81.01,80.75,80.93,68400.0,62.4977,62.6679,62.4668,62.606,68400.0
2012-03-05 13:10:00,80.9,81.07,80.86,81.0,67500.0,62.5828,62.7143,62.5518,62.6602,67500.0
2012-03-05 13:20:00,81.0,81.03,80.95,80.99,59100.0,62.6602,62.6834,62.6215,62.6524,59100.0
2012-03-05 13:30:00,81.0,81.07,80.97,81.07,80900.0,62.6602,62.7143,62.6369,62.7143,80900.0
2012-03-05 13:40:00,81.06,81.24,81.06,81.2,134800.0,62.7066,62.8458,62.7066,62.8149,134800.0
2012-03-05 13:50:00,81.21,81.26,81.1,81.25,95600.0,62.8226,62.8613,62.7375,62.8535,95600.0
2012-03-05 14:00:00,81.25,81.33,81.21,81.33,81500.0,62.8535,62.9154,62.8226,62.9154,81500.0
2012-03-05 14:10:00,81.33,81.44,81.3,81.39,127500.0,62.9154,63.0005,62.8922,62.9618,127500.0
2012-03-05 14:20:00,81.4,81.56,81.36,81.53,96400.0,62.9696,63.0934,62.9386,63.0701,96400.0
2012-03-05 14:30:00,81.53,81.57,81.34,81.4,95500.0,63.0701,63.1011,62.9232,62.9696,95500.0
2012-03-05 14:40:00,81.4,81.45,81.36,81.41,45400.0,62.9696,63.0083,62.9386,62.9773,45400.0
2012-03-05 14:50:00,81.41,81.66,81.37,81.64,111900.0,62.9773,63.1707,62.9464,63.1552,111900.0
2012-03-05 15:00:00,81.64,81.68,81.58,81.65,102600.0,63.1552,63.1862,63.1088,63.163,102600.0
2012-03-05 15:10:00,81.66,81.82,81.66,81.81,90800.0,63.1707,63.2945,63.1707,63.2868,90800.0
2012-03-05 15:20:00,81.82,82.08,81.82,81.97,186500.0,63.2945,63.4956,63.2945,63.4105,186500.0
2012-03-05 15:30:00,81.98,82.01,81.82,81.82,208100.0,63.4183,63.4415,63.2945,63.2945,208100.0
2012-03-05 15:40:00,81.82,81.83,81.64,81.76,183600.0,63.2945,63.3022,63.1552,63.2481,183600.0
2012-03-05 15:50:00,81.76,81.84,81.75,81.8,218700.0,63.2481,63.31,63.2403,63.279,218700.0
2012-03-06 09:30:00,80.44,80.57,79.95,80.54,301800.0,62.2269,62.3275,61.8479,62.3043,301800.0
2012-03-06 09:40:00,80.54,80.67,80.23,80.37,134900.0,62.3043,62.4049,62.0645,62.1728,134900.0
2012-03-06 09:50:00,80.37,80.45,80.1,80.18,118500.0,62.1728,62.2347,61.9639,62.0258,118500.0
2012-03-06 10:00:00,80.18,80.26,79.99,80.15,154800.0,62.0258,62.0877,61.8788,62.0026,154800.0
2012-03-06 10:10:00,80.13,80.13,79.9,79.96,192800.0,61.9871,61.9871,61.8092,61.8556,192800.0
2012-03-06 10:20:00,79.97,79.99,79.77,79.85,126500.0,61.8634,61.8788,61.7086,61.7705,126500.0
2012-03-06 10:30:00,79.83,79.9,79.78,79.79,155000.0,61.7551,61.8092,61.7164,61.7241,155000.0
2012-03-06 10:40:00,79.79,79.91,79.58,79.61,199800.0,61.7241,61.8169,61.5617,61.5849,199800.0
2012-03-06 10:50:00,79.62,79.8,79.5,79.7,148500.0,61.5926,61.7319,61.4998,61.6545,148500.0
2012-03-06 11:00:00,79.7,79.89,79.66,79.81,152000.0,61.6545,61.8015,61.6236,61.7396,152000.0
2012-03-06 11:10:00,79.82,79.84,79.7,79.75,89700.0,61.7473,61.7628,61.6545,61.6932,89700.0
2012-03-06 11:20:00,79.76,79.8,79.65,79.79,108900.0,61.7009,61.7319,61.6158,61.7241,108900.0
2012-03-06 11:30:00,79.78,79.79,79.5,79.67,101100.0,61.7164,61.7241,61.4998,61.6313,101100.0
2012-03-06 11:40:00,79.69,79.71,79.4,79.4,124700.0,61.6468,61.6622,61.4224,61.4224,124700.0
2012-03-06 11:50:00,79.4,79.49,79.28,79.37,89700.0,61.4224,61.492,61.3296,61.3992,89700.0
2012-03-06 12:00:00,79.37,79.48,79.26,79.33,85500.0,61.3992,61.4843,61.3141,61.3683,85500.0
2012-03-06 12:10:00,79.33,79.4,79.14,79.24,71400.0,61.3683,61.4224,61.2213,61.2986,71400.0
2012-03-06 12:20:00,79.25,79.32,79.14,79.2,207500.0,61.3064,61.3605,61.2213,61.2677,207500.0
2012-03-06 12:30:00,79.2,79.46,79.2,79.37,125300.0,61.2677,61.4688,61.2677,61.3992,125300.0
2012-03-06 12:40:00,79.36,79.39,79.28,79.3,72900.0,61.3915,61.4147,61.3296,61.3451,72900.0
2012-03-06 12:50:00,79.3,79.38,79.2,79.23,60200.0,61.3451,61.4069,61.2677,61.2909,60200.0
2012-03-06 13:00:00,79.23,79.55,79.17,79.54,72300.0,61.2909,61.5385,61.2445,61.5307,72300.0
2012-03-06 13:10:00,79.53,79.58,79.44,79.57,112000.0,61.523,61.5617,61.4534,61.5539,112000.0
2012-03-06 13:20:00,79.58,79.59,79.44,79.51,69200.0,61.5617,61.5694,61.4534,61.5075,69200.0
2012-03-06 13:30:00,79.5,79.64,79.49,79.56,75300.0,61.4998,61.6081,61.492,61.5462,75300.0
2012-03-06 13:40:00,79.58,79.65,79.46,79.57,77800.0,61.5617,61.6158,61.4688,61.5539,77800.0
2012-03-06 13:50:00,79.57,79.6,79.45,79.45,60900.0,61.5539,61.5771,61.4611,61.4611,60900.0
2012-03-06 14:00:00,79.46,79.53,79.45,79.51,44600.0,61.4688,61.523,61.4611,61.5075,44600.0
2012-03-06 14:10:00,79.52,79.58,79.48,79.54,56000.0,61.5152,61.5617,61.4843,61.5307,56000.0
2012-03-06 14:20:00,79.54,79.54,79.34,79.4,85800.0,61.5307,61.5307,61.376,61.4224,85800.0
2012-03-06 14:30:00,79.4,79.49,79.25,79.26,89000.0,61.4224,61.492,61.3064,61.3141,89000.0
2012-03-06 14:40:00,79.26,79.26,79.03,79.12,139000.0,61.3141,61.3141,61.1362,61.2058,139000.0
2012-03-06 14:50:00,79.12,79.16,79.0,79.02,171500.0,61.2058,61.2368,61.113,61.1285,171500.0
2012-03-06 15:00:00,79.02,79.14,79.02,79.04,123900.0,61.1285,61.2213,61.1285,61.1439,123900.0
2012-03-06 15:10:00,79.04,79.05,78.77,78.87,213300.0,61.1439,61.1517,60.9351,61.0124,213300.0
2012-03-06 15:20:00,78.87,78.93,78.69,78.86,382600.0,61.0124,61.0588,60.8732,61.0047,382600.0
2012-03-06 15:30:00,78.86,78.92,78.69,78.8,183100.0,61.0047,61.0511,60.8732,60.9583,183100.0
2012-03-06 15:40:00,78.79,79.2,78.79,79.19,268400.0,60.9505,61.2677,60.9505,61.26,268400.0
2012-03-06 15:50:00,79.19,79.3,79.14,79.19,353200.0,61.26,61.3451,61.2213,61.26,353200.0
2012-03-07 09:30:00,79.85,79.98,79.55,79.72,172200.0,61.7705,61.8711,61.5385,61.67,172200.0
2012-03-07 09:40:00,79.79,79.95,79.5,79.77,161500.0,61.7241,61.8479,61.4998,61.7086,161500.0
2012-03-07 09:50:00,79.76,79.94,79.68,79.75,121300.0,61.7009,61.8402,61.639,61.6932,121300.0
2012-03-07 10:00:00,79.76,79.95,79.31,79.31,122900.0,61.7009,61.8479,61.3528,61.3528,122900.0
2012-03-07 10:10:00,79.31,79.52,79.29,79.41,140800.0,61.3528,61.5152,61.3373,61.4302,140800.0
2012-03-07 10:20:00,79.41,79.42,79.03,79.3,114600.0,61.4302,61.4379,61.1362,61.3451,114600.0
2012-03-07 10:30:00,79.31,79.63,79.31,79.53,133400.0,61.3528,61.6003,61.3528,61.523,133400.0
2012-03-07 10:40:00,79.53,79.53,79.2,79.27,150500.0,61.523,61.523,61.2677,61.3219,150500.0
2012-03-07 10:50:00,79.3,79.4,79.27,79.36,81400.0,61.3451,61.4224,61.3219,61.3915,81400.0
2012-03-07 11:00:00,79.36,79.58,79.36,79.46,102000.0,61.3915,61.5617,61.3915,61.4688,102000.0
2012-03-07 11:10:00,79.46,79.53,79.39,79.51,115800.0,61.4688,61.523,61.4147,61.5075,115800.0
2012-03-07 11:20:00,79.51,79.55,79.39,79.4,94200.0,61.5075,61.5385,61.4147,61.4224,94200.0
2012-03-07 11:30:00,79.41,79.54,79.41,79.51,66500.0,61.4302,61.5307,61.4302,61.5075,66500.0
2012-03-07 11:40:00,79.52,79.58,79.49,79.54,63200.0,61.5152,61.5617,61.492,61.5307,63200.0
2012-03-07 11:50:00,79.54,79.56,79.49,79.55,44300.0,61.5307,61.5462,61.492,61.5385,44300.0
2012-03-07 12:00:00,79.55,79.56,79.42,79.42,58000.0,61.5385,61.5462,61.4379,61.4379,58000.0
2012-03-07 12:10:00,79.43,79.43,79.24,79.24,109800.0,61.4456,61.4456,61.2986,61.2986,109800.0
2012-03-07 12:20:00,79.26,79.49,79.26,79.48,40400.0,61.3141,61.492,61.3141,61.4843,40400.0
2012-03-07 12:30:00,79.47,79.5,79.33,79.36,42600.0,61.4766,61.4998,61.3683,61.3915,42600.0
2012-03-07 12:40:00,79.36,79.45,79.27,79.27,55500.0,61.3915,61.4611,61.3219,61.3219,55500.0
2012-03-07 12:50:00,79.27,79.29,79.15,79.15,75700.0,61.3219,61.3373,61.229,61.229,75700.0
2012-03-07 13:00:00,79.16,79.18,79.02,79.11,112300.0,61.2368,61.2522,61.1285,61.1981,112300.0
2012-03-07 13:10:00,79.11,79.27,79.11,79.17,59700.0,61.1981,61.3219,61.1981,61.2445,59700.0
2012-03-07 13:20:00,79.17,79.22,79.02,79.05,63600.0,61.2445,61.2832,61.1285,61.1517,63600.0
2012-03-07 13:30:00,79.03,79.09,78.96,78.96,88100.0,61.1362,61.1826,61.082,61.082,88100.0
2012-03-07 13:40:00,78.96,79.02,78.89,78.94,62100.0,61.082,61.1285,61.0279,61.0666,62100.0
2012-03-07 13:50:00,78.97,79.01,78.92,78.94,62700.0,61.0898,61.1207,61.0511,61.0666,62700.0
2012-03-07 14:00:00,78.93,79.06,78.9,78.91,120200.0,61.0588,61.1594,61.0356,61.0434,120200.0
2012-03-07 14:10:00,78.91,78.94,78.8,78.9,111000.0,61.0434,61.0666,60.9583,61.0356,111000.0
2012-03-07 14:20:00,78.9,78.93,78.8,78.93,105800.0,61.0356,61.0588,60.9583,61.0588,105800.0
2012-03-07 14:30:00,78.93,78.94,78.85,78.92,67400.0,61.0588,61.0666,60.9969,61.0511,67400.0
2012-03-07 14:40:00,78.92,78.98,78.89,78.94,77400.0,61.0511,61.0975,61.0279,61.0666,77400.0
2012-03-07 14:50:00,78.94,79.19,78.94,79.18,98900.0,61.0666,61.26,61.0666,61.2522,98900.0
2012-03-07 15:00:00,79.17,79.26,79.14,79.19,68300.0,61.2445,61.3141,61.2213,61.26,68300.0
2012-03-07 15:10:00,79.18,79.24,79.14,79.18,69900.0,61.2522,61.2986,61.2213,61.2522,69900.0
2012-03-07 15:20:00,79.19,79.23,79.08,79.1,92800.0,61.26,61.2909,61.1749,61.1903,92800.0
2012-03-07 15:30:00,79.09,79.2,79.02,79.1,128600.0,61.1826,61.2677,61.1285,61.1903,128600.0
2012-03-07 15:40:00,79.1,79.37,79.1,79.35,116200.0,61.1903,61.3992,61.1903,61.3837,116200.0
2012-03-07 15:50:00,79.35,79.4,79.18,79.19,257200.0,61.3837,61.4224,61.2522,61.26,257200.0
2012-03-08 09:30:00,79.87,79.98,79.53,79.56,236000.0,61.786,61.8711,61.523,61.5462,236000.0
2012-03-08 09:40:00,79.53,79.62,79.3,79.33,118300.0,61.523,61.5926,61.3451,61.3683,118300.0
2012-03-08 09:50:00,79.34,79.51,79.23,79.45,151800.0,61.376,61.5075,61.2909,61.4611,151800.0
2012-03-08 10:00:00,79.48,79.5,79.15,79.15,114000.0,61.4843,61.4998,61.229,61.229,114000.0
2012-03-08 10:10:00,79.16,79.33,79.09,79.33,139200.0,61.2368,61.3683,61.1826,61.3683,139200.0
2012-03-08 10:20:00,79.34,79.51,79.33,79.38,104000.0,61.376,61.5075,61.3683,61.4069,104000.0
2012-03-08 10:30:00,79.38,79.54,79.36,79.44,106800.0,61.4069,61.5307,61.3915,61.4534,106800.0
2012-03-08 10:40:00,79.45,79.45,79.32,79.38,91100.0,61.4611,61.4611,61.3605,61.4069,91100.0
2012-03-08 10:50:00,79.35,79.52,79.34,79.49,103000.0,61.3837,61.5152,61.376,61.492,103000.0
2012-03-08 11:00:00,79.49,79.52,79.4,79.47,134100.0,61.492,61.5152,61.4224,61.4766,134100.0
2012-03-08 11:10:00,79.48,79.58,79.47,79.48,123100.0,61.4843,61.5617,61.4766,61.4843,123100.0
2012-03-08 11:20:00,79.47,79.52,79.41,79.42,103600.0,61.4766,61.5152,61.4302,61.4379,103600.0
2012-03-08 11:30:00,79.42,79.43,79.35,79.42,75600.0,61.4379,61.4456,61.3837,61.4379,75600.0
2012-03-08 11:40:00,79.42,79.47,79.31,79.43,205600.0,61.4379,61.4766,61.3528,61.4456,205600.0
2012-03-08 11:50:00,79.44,79.51,79.44,79.5,50200.0,61.4534,61.5075,61.4534,61.4998,50200.0
2012-03-08 12:00:00,79.5,79.59,79.47,79.52,122700.0,61.4998,61.5694,61.4766,61.5152,122700.0
2012-03-08 12:10:00,79.52,79.54,79.48,79.5,105700.0,61.5152,61.5307,61.4843,61.4998,105700.0
2012-03-08 12:20:00,79.5,79.54,79.48,79.54,60600.0,61.4998,61.5307,61.4843,61.5307,60600.0
2012-03-08 12:30:00,79.53,79.57,79.49,79.56,68100.0,61.523,61.5539,61.492,61.5462,68100.0
2012-03-08 12:40:00,79.58,79.71,79.58,79.66,63500.0,61.5617,61.6622,61.5617,61.6236,63500.0
2012-03-08 12:50:00,79.66,79.7,79.58,79.6,47000.0,61.6236,61.6545,61.5617,61.5771,47000.0
2012-03-08 13:00:00,79.61,79.64,79.53,79.62,50800.0,61.5849,61.6081,61.523,61.5926,50800.0
2012-03-08 13:10:00,79.62,79.72,79.52,79.7,92600.0,61.5926,61.67,61.5152,61.6545,92600.0
2012-03-08 13:20:00,79.7,79.71,79.59,79.61,90700.0,61.6545,61.6622,61.5694,61.5849,90700.0
2012-03-08 13:30:00,79.63,79.74,79.62,79.65,52800.0,61.6003,61.6854,61.5926,61.6158,52800.0
2012-03-08 13:40:00,79.65,79.75,79.62,79.74,51000.0,61.6158,61.6932,61.5926,61.6854,51000.0
2012-03-08 13:50:00,79.72,79.73,79.6,79.62,52100.0,61.67,61.6777,61.5771,61.5926,52100.0
2012-03-08 14:00:00,79.63,79.8,79.63,79.78,49400.0,61.6003,61.7319,61.6003,61.7164,49400.0
2012-03-08 14:10:00,79.78,79.78,79.69,79.77,74800.0,61.7164,61.7164,61.6468,61.7086,74800.0
2012-03-08 14:20:00,79.77,79.78,79.62,79.69,113400.0,61.7086,61.7164,61.5926,61.6468,113400.0
2012-03-08 14:30:00,79.69,79.8,79.66,79.78,168200.0,61.6468,61.7319,61.6236,61.7164,168200.0
2012-03-08 14:40:00,79.8,79.98,79.79,79.93,66900.0,61.7319,61.8711,61.7241,61.8324,66900.0
2012-03-08 14:50:00,79.92,80.23,79.9,80.22,200200.0,61.8247,62.0645,61.8092,62.0568,200200.0
2012-03-08 15:00:00,80.2,80.22,80.07,80.17,81300.0,62.0413,62.0568,61.9407,62.0181,81300.0
2012-03-08 15:10:00,80.17,80.39,80.17,80.35,201300.0,62.0181,62.1883,62.0181,62.1573,201300.0
2012-03-08 15:20:00,80.34,80.53,80.34,80.48,173200.0,62.1496,62.2966,62.1496,62.2579,173200.0
2012-03-08 15:30:00,80.48,80.49,80.24,80.34,269300.0,62.2579,62.2656,62.0722,62.1496,269300.0
2012-03-08 15:40:00,80.35,80.59,80.34,80.46,180000.0,62.1573,62.343,62.1496,62.2424,180000.0
2012-03-08 15:50:00,80.45,80.49,80.37,80.4,279500.0,62.2347,62.2656,62.1728,62.196,279500.0
2012-03-09 09:30:00,80.51,80.71,80.1,80.34,161800.0,62.2811,62.4358,61.9639,62.1496,161800.0
2012-03-09 09:40:00,80.34,80.45,80.27,80.34,69800.0,62.1496,62.2347,62.0954,62.1496,69800.0
2012-03-09 09:50:00,80.35,80.43,80.0,80.04,90100.0,62.1573,62.2192,61.8866,61.9175,90100.0
2012-03-09 10:00:00,80.06,80.39,80.01,80.39,107500.0,61.933,62.1883,61.8943,62.1883,107500.0
2012-03-09 10:10:00,80.39,80.52,80.29,80.51,114800.0,62.1883,62.2888,62.1109,62.2811,114800.0
2012-03-09 10:20:00,80.52,80.74,80.52,80.72,111700.0,62.2888,62.459,62.2888,62.4435,111700.0
2012-03-09 10:30:00,80.73,80.84,80.66,80.78,98700.0,62.4513,62.5364,62.3971,62.49,98700.0
2012-03-09 10:40:00,80.79,80.9,80.62,80.62,139400.0,62.4977,62.5828,62.3662,62.3662,139400.0
2012-03-09 10:50:00,80.64,80.72,80.62,80.66,61100.0,62.3817,62.4435,62.3662,62.3971,61100.0
2012-03-09 11:00:00,80.67,80.73,80.52,80.66,154600.0,62.4049,62.4513,62.2888,62.3971,154600.0
2012-03-09 11:10:00,80.68,80.84,80.6,80.84,130800.0,62.4126,62.5364,62.3507,62.5364,130800.0
2012-03-09 11:20:00,80.84,80.85,80.68,80.73,84900.0,62.5364,62.5441,62.4126,62.4513,84900.0
2012-03-09 11:30:00,80.74,80.79,80.7,80.77,57900.0,62.459,62.4977,62.4281,62.4822,57900.0
2012-03-09 11:40:00,80.76,80.79,80.7,80.71,46000.0,62.4745,62.4977,62.4281,62.4358,46000.0
2012-03-09 11:50:00,80.71,80.86,80.71,80.78,61500.0,62.4358,62.5518,62.4358,62.49,61500.0
2012-03-09 12:00:00,80.77,80.87,80.77,80.83,45200.0,62.4822,62.5596,62.4822,62.5286,45200.0
2012-03-09 12:10:00,80.84,80.85,80.78,80.82,41700.0,62.5364,62.5441,62.49,62.5209,41700.0
2012-03-09 12:20:00,80.82,80.83,80.78,80.79,55900.0,62.5209,62.5286,62.49,62.4977,55900.0
2012-03-09 12:30:00,80.78,80.8,80.65,80.71,51700.0,62.49,62.5054,62.3894,62.4358,51700.0
2012-03-09 12:40:00,80.71,80.72,80.65,80.7,42600.0,62.4358,62.4435,62.3894,62.4281,42600.0
2012-03-09 12:50:00,80.71,80.76,80.61,80.62,44900.0,62.4358,62.4745,62.3585,62.3662,44900.0
2012-03-09 13:00:00,80.62,80.68,80.6,80.62,49700.0,62.3662,62.4126,62.3507,62.3662,49700.0
2012-03-09 13:10:00,80.62,80.65,80.59,80.61,34800.0,62.3662,62.3894,62.343,62.3585,34800.0
2012-03-09 13:20:00,80.61,80.61,80.49,80.54,46200.0,62.3585,62.3585,62.2656,62.3043,46200.0
2012-03-09 13:30:00,80.54,80.55,80.46,80.49,63500.0,62.3043,62.312,62.2424,62.2656,63500.0
2012-03-09 13:40:00,80.49,80.5,80.45,80.47,50900.0,62.2656,62.2734,62.2347,62.2502,50900.0
2012-03-09 13:50:00,80.47,80.5,80.44,80.46,63400.0,62.2502,62.2734,62.2269,62.2424,63400.0
2012-03-09 14:00:00,80.47,80.52,80.45,80.47,62200.0,62.2502,62.2888,62.2347,62.2502,62200.0
2012-03-09 14:10:00,80.47,80.5,80.45,80.46,59500.0,62.2502,62.2734,62.2347,62.2424,59500.0
2012-03-09 14:20:00,80.45,80.49,80.44,80.45,58400.0,62.2347,62.2656,62.2269,62.2347,58400.0
2012-03-09 14:30:00,80.46,80.51,80.45,80.47,48800.0,62.2424,62.2811,62.2347,62.2502,48800.0
2012-03-09 14:40:00,80.47,80.53,80.38,80.38,71300.0,62.2502,62.2966,62.1805,62.1805,71300.0
2012-03-09 14:50:00,80.39,80.42,80.05,80.06,150100.0,62.1883,62.2115,61.9252,61.933,150100.0
2012-03-09 15:00:00,80.06,80.27,80.06,80.19,113500.0,61.933,62.0954,61.933,62.0335,113500.0
2012-03-09 15:10:00,80.19,80.2,79.95,80.07,128200.0,62.0335,62.0413,61.8479,61.9407,128200.0
2012-03-09 15:20:00,80.07,80.21,80.06,80.11,66500.0,61.9407,62.049,61.933,61.9717,66500.0
2012-03-09 15:30:00,80.1,80.2,80.01,80.12,101600.0,61.9639,62.0413,61.8943,61.9794,101600.0
2012-03-09 15:40:00,80.11,80.71,80.05,80.1,98800.0,61.9717,62.4358,61.9252,61.9639,98800.0
2012-03-09 15:50:00,80.1,80.18,80.01,80.16,201700.0,61.9639,62.0258,61.8943,62.0103,201700.0
2012-03-12 09:30:00,80.26,80.28,79.91,80.2,81300.0,62.0877,62.1032,61.8169,62.0413,81300.0
2012-03-12 09:40:00,80.18,80.19,79.79,79.8,70100.0,62.0258,62.0335,61.7241,61.7319,70100.0
2012-03-12 09:50:00,79.82,79.82,79.43,79.44,117200.0,61.7473,61.7473,61.4456,61.4534,117200.0
2012-03-12 10:00:00,79.44,79.52,79.26,79.39,124400.0,61.4534,61.5152,61.3141,61.4147,124400.0
2012-03-12 10:10:00,79.39,79.53,79.39,79.5,78800.0,61.4147,61.523,61.4147,61.4998,78800.0
2012-03-12 10:20:00,79.5,79.52,79.34,79.46,63900.0,61.4998,61.5152,61.376,61.4688,63900.0
2012-03-12 10:30:00,79.45,79.47,79.15,79.16,79900.0,61.4611,61.4766,61.229,61.2368,79900.0
2012-03-12 10:40:00,79.18,79.29,79.12,79.14,67900.0,61.2522,61.3373,61.2058,61.2213,67900.0
2012-03-12 10:50:00,79.13,79.31,79.13,79.19,63300.0,61.2136,61.3528,61.2136,61.26,63300.0
2012-03-12 11:00:00,79.18,79.34,79.17,79.27,72400.0,61.2522,61.376,61.2445,61.3219,72400.0
2012-03-12 11:10:00,79.28,79.32,79.15,79.16,34000.0,61.3296,61.3605,61.229,61.2368,34000.0
2012-03-12 11:20:00,79.16,79.18,79.08,79.12,69100.0,61.2368,61.2522,61.1749,61.2058,69100.0
2012-03-12 11:30:00,79.12,79.22,79.05,79.1,59300.0,61.2058,61.2832,61.1517,61.1903,59300.0
2012-03-12 11:40:00,79.08,79.22,79.05,79.09,60000.0,61.1749,61.2832,61.1517,61.1826,60000.0
2012-03-12 11:50:00,79.09,79.17,79.06,79.07,49400.0,61.1826,61.2445,61.1594,61.1671,49400.0
2012-03-12 12:00:00,79.07,79.24,79.0,79.19,84500.0,61.1671,61.2986,61.113,61.26,84500.0
2012-03-12 12:10:00,79.19,79.28,79.16,79.17,53400.0,61.26,61.3296,61.2368,61.2445,53400.0
2012-03-12 12:20:00,79.16,79.21,79.12,79.18,52200.0,61.2368,61.2754,61.2058,61.2522,52200.0
2012-03-12 12:30:00,79.17,79.24,79.12,79.19,53300.0,61.2445,61.2986,61.2058,61.26,53300.0
2012-03-12 12:40:00,79.18,79.3,79.16,79.25,30700.0,61.2522,61.3451,61.2368,61.3064,30700.0
2012-03-12 12:50:00,79.25,79.28,79.15,79.28,42900.0,61.3064,61.3296,61.229,61.3296,42900.0
2012-03-12 13:00:00,79.27,79.27,79.16,79.17,31800.0,61.3219,61.3219,61.2368,61.2445,31800.0
2012-03-12 13:10:00,79.18,79.24,79.14,79.22,35200.0,61.2522,61.2986,61.2213,61.2832,35200.0
2012-03-12 13:20:00,79.2,79.25,79.12,79.12,32800.0,61.2677,61.3064,61.2058,61.2058,32800.0
2012-03-12 13:30:00,79.11,79.31,79.11,79.23,32500.0,61.1981,61.3528,61.1981,61.2909,32500.0
2012-03-12 13:40:00,79.23,79.31,79.15,79.21,51600.0,61.2909,61.3528,61.229,61.2754,51600.0
2012-03-12 13:50:00,79.2,79.24,79.12,79.18,40700.0,61.2677,61.2986,61.2058,61.2522,40700.0
2012-03-12 14:00:00,79.17,79.24,79.15,79.17,36900.0,61.2445,61.2986,61.229,61.2445,36900.0
2012-03-12 14:10:00,79.17,79.28,79.17,79.18,35100.0,61.2445,61.3296,61.2445,61.2522,35100.0
2012-03-12 14:20:00,79.18,79.18,79.08,79.12,68700.0,61.2522,61.2522,61.1749,61.2058,68700.0
2012-03-12 14:30:00,79.13,79.19,79.07,79.07,54900.0,61.2136,61.26,61.1671,61.1671,54900.0
2012-03-12 14:40:00,79.08,79.19,79.06,79.18,45300.0,61.1749,61.26,61.1594,61.2522,45300.0
2012-03-12 14:50:00,79.19,79.29,79.17,79.28,52000.0,61.26,61.3373,61.2445,61.3296,52000.0
2012-03-12 15:00:00,79.29,79.38,79.25,79.33,57800.0,61.3373,61.4069,61.3064,61.3683,57800.0
2012-03-12 15:10:00,79.34,79.43,79.32,79.4,71500.0,61.376,61.4456,61.3605,61.4224,71500.0
2012-03-12 15:20:00,79.41,79.49,79.4,79.49,52000.0,61.4302,61.492,61.4224,61.492,52000.0
2012-03-12 15:30:00,79.48,79.49,79.27,79.32,95900.0,61.4843,61.492,61.3219,61.3605,95900.0
2012-03-12 15:40:00,79.32,79.34,79.18,79.29,150600.0,61.3605,61.376,61.2522,61.3373,150600.0
2012-03-12 15:50:00,79.3,79.42,79.28,79.42,247100.0,61.3451,61.4379,61.3296,61.4379,247100.0
2012-03-13 09:30:00,79.91,80.17,79.8,79.95,142200.0,61.8169,62.0181,61.7319,61.8479,142200.0
2012-03-13 09:40:00,79.98,80.14,79.85,79.86,89900.0,61.8711,61.9949,61.7705,61.7783,89900.0
2012-03-13 09:50:00,79.85,80.07,79.73,79.76,88300.0,61.7705,61.9407,61.6777,61.7009,88300.0
2012-03-13 10:00:00,79.77,80.07,79.68,80.06,56800.0,61.7086,61.9407,61.639,61.933,56800.0
2012-03-13 10:10:00,80.08,80.23,80.01,80.13,91700.0,61.9485,62.0645,61.8943,61.9871,91700.0
2012-03-13 10:20:00,80.13,80.19,80.06,80.16,51800.0,61.9871,62.0335,61.933,62.0103,51800.0
2012-03-13 10:30:00,80.17,80.48,80.17,80.32,88800.0,62.0181,62.2579,62.0181,62.1341,88800.0
2012-03-13 10:40:00,80.32,80.35,80.24,80.33,70200.0,62.1341,62.1573,62.0722,62.1419,70200.0
2012-03-13 10:50:00,80.33,80.41,80.31,80.38,73500.0,62.1419,62.2037,62.1264,62.1805,73500.0
2012-03-13 11:00:00,80.38,80.49,80.38,80.47,73200.0,62.1805,62.2656,62.1805,62.2502,73200.0
2012-03-13 11:10:00,80.48,80.62,80.46,80.56,89200.0,62.2579,62.3662,62.2424,62.3198,89200.0
2012-03-13 11:20:00,80.56,80.65,80.44,80.45,99800.0,62.3198,62.3894,62.2269,62.2347,99800.0
2012-03-13 11:30:00,80.47,80.69,80.41,80.62,186700.0,62.2502,62.4203,62.2037,62.3662,186700.0
2012-03-13 11:40:00,80.63,80.76,80.48,80.55,93000.0,62.3739,62.4745,62.2579,62.312,93000.0
2012-03-13 11:50:00,80.56,80.64,80.54,80.6,64600.0,62.3198,62.3817,62.3043,62.3507,64600.0
2012-03-13 12:00:00,80.61,80.62,80.57,80.58,34600.0,62.3585,62.3662,62.3275,62.3352,34600.0
2012-03-13 12:10:00,80.58,80.73,80.57,80.71,91200.0,62.3352,62.4513,62.3275,62.4358,91200.0
2012-03-13 12:20:00,80.71,80.8,80.69,80.78,56400.0,62.4358,62.5054,62.4203,62.49,56400.0
2012-03-13 12:30:00,80.79,80.8,80.67,80.7,49400.0,62.4977,62.5054,62.4049,62.4281,49400.0
2012-03-13 12:40:00,80.7,80.78,80.68,80.77,54300.0,62.4281,62.49,62.4126,62.4822,54300.0
2012-03-13 12:50:00,80.76,80.84,80.73,80.83,59000.0,62.4745,62.5364,62.4513,62.5286,59000.0
2012-03-13 13:00:00,80.84,80.95,80.83,80.91,59700.0,62.5364,62.6215,62.5286,62.5905,59700.0
2012-03-13 13:10:00,80.92,81.03,80.9,81.03,70400.0,62.5983,62.6834,62.5828,62.6834,70400.0
2012-03-13 13:20:00,81.02,81.07,80.91,80.95,71200.0,62.6756,62.7143,62.5905,62.6215,71200.0
2012-03-13 13:30:00,80.95,80.96,80.89,80.92,70500.0,62.6215,62.6292,62.5751,62.5983,70500.0
2012-03-13 13:40:00,80.92,80.93,80.83,80.9,61800.0,62.5983,62.606,62.5286,62.5828,61800.0
2012-03-13 13:50:00,80.89,80.9,80.78,80.8,66900.0,62.5751,62.5828,62.49,62.5054,66900.0
2012-03-13 14:00:00,80.8,80.88,80.77,80.85,61300.0,62.5054,62.5673,62.4822,62.5441,61300.0
2012-03-13 14:10:00,80.86,81.03,80.85,81.03,76100.0,62.5518,62.6834,62.5441,62.6834,76100.0
2012-03-13 14:20:00,81.03,81.15,80.85,80.94,111200.0,62.6834,62.7762,62.5441,62.6137,111200.0
2012-03-13 14:30:00,80.95,81.03,80.87,81.03,104000.0,62.6215,62.6834,62.5596,62.6834,104000.0
2012-03-13 14:40:00,81.02,81.07,80.83,80.84,100700.0,62.6756,62.7143,62.5286,62.5364,100700.0
2012-03-13 14:50:00,80.82,80.89,80.73,80.89,96800.0,62.5209,62.5751,62.4513,62.5751,96800.0
2012-03-13 15:00:00,80.9,81.15,80.86,81.03,122300.0,62.5828,62.7762,62.5518,62.6834,122300.0
2012-03-13 15:10:00,81.03,81.33,81.03,81.32,177300.0,62.6834,62.9154,62.6834,62.9077,177300.0
2012-03-13 15:20:00,81.3,81.5,81.25,81.38,211700.0,62.8922,63.0469,62.8535,62.9541,211700.0
2012-03-13 15:30:00,81.39,81.52,81.34,81.51,238900.0,62.9618,63.0624,62.9232,63.0547,238900.0
2012-03-13 15:40:00,81.52,81.83,81.52,81.6,315500.0,63.0624,63.3022,63.0624,63.1243,315500.0
2012-03-13 15:50:00,81.6,81.83,81.59,81.69,593900.0,63.1243,63.3022,63.1166,63.1939,593900.0
2012-03-14 09:30:00,81.92,82.02,81.31,81.41,149900.0,63.3718,63.4492,62.9,62.9773,149900.0
2012-03-14 09:40:00,81.43,81.59,81.43,81.46,87400.0,62.9928,63.1166,62.9928,63.016,87400.0
2012-03-14 09:50:00,81.45,81.73,81.45,81.72,160500.0,63.0083,63.2249,63.0083,63.2171,160500.0
2012-03-14 10:00:00,81.73,81.73,81.57,81.71,134200.0,63.2249,63.2249,63.1011,63.2094,134200.0
2012-03-14 10:10:00,81.73,81.73,81.6,81.64,121400.0,63.2249,63.2249,63.1243,63.1552,121400.0
2012-03-14 10:20:00,81.63,81.74,81.59,81.65,71400.0,63.1475,63.2326,63.1166,63.163,71400.0
2012-03-14 10:30:00,81.7,81.72,81.56,81.64,74500.0,63.2017,63.2171,63.0934,63.1552,74500.0
2012-03-14 10:40:00,81.64,81.66,81.53,81.53,68700.0,63.1552,63.1707,63.0701,63.0701,68700.0
2012-03-14 10:50:00,81.53,81.58,81.22,81.25,86400.0,63.0701,63.1088,62.8303,62.8535,86400.0
2012-03-14 11:00:00,81.24,81.29,81.06,81.15,77000.0,62.8458,62.8845,62.7066,62.7762,77000.0
2012-03-14 11:10:00,81.15,81.25,81.01,81.07,68900.0,62.7762,62.8535,62.6679,62.7143,68900.0
2012-03-14 11:20:00,81.07,81.15,81.01,81.04,36900.0,62.7143,62.7762,62.6679,62.6911,36900.0
2012-03-14 11:30:00,81.05,81.17,80.92,81.16,88800.0,62.6988,62.7917,62.5983,62.7839,88800.0
2012-03-14 11:40:00,81.15,81.16,81.05,81.06,71800.0,62.7762,62.7839,62.6988,62.7066,71800.0
2012-03-14 11:50:00,81.06,81.15,81.05,81.14,58800.0,62.7066,62.7762,62.6988,62.7685,58800.0
2012-03-14 12:00:00,81.13,81.15,81.05,81.11,55100.0,62.7607,62.7762,62.6988,62.7452,55100.0
2012-03-14 12:10:00,81.13,81.23,81.1,81.12,71700.0,62.7607,62.8381,62.7375,62.753,71700.0
2012-03-14 12:20:00,81.11,81.18,81.09,81.16,49900.0,62.7452,62.7994,62.7298,62.7839,49900.0
2012-03-14 12:30:00,81.15,81.32,81.14,81.29,44400.0,62.7762,62.9077,62.7685,62.8845,44400.0
2012-03-14 12:40:00,81.3,81.44,81.26,81.44,69200.0,62.8922,63.0005,62.8613,63.0005,69200.0
2012-03-14 12:50:00,81.44,81.44,81.38,81.4,76800.0,63.0005,63.0005,62.9541,62.9696,76800.0
2012-03-14 13:00:00,81.4,81.52,81.37,81.52,44200.0,62.9696,63.0624,62.9464,63.0624,44200.0
2012-03-14 13:10:00,81.53,81.65,81.52,81.65,52200.0,63.0701,63.163,63.0624,63.163,52200.0
2012-03-14 13:20:00,81.66,81.95,81.66,81.94,117700.0,63.1707,63.3951,63.1707,63.3873,117700.0
2012-03-14 13:30:00,81.94,82.03,81.86,81.86,135600.0,63.3873,63.4569,63.3254,63.3254,135600.0
2012-03-14 13:40:00,81.87,81.89,81.51,81.58,91600.0,63.3332,63.3486,63.0547,63.1088,91600.0
2012-03-14 13:50:00,81.59,81.66,81.41,81.43,54200.0,63.1166,63.1707,62.9773,62.9928,54200.0
2012-03-14 14:00:00,81.42,81.5,81.38,81.49,59800.0,62.9851,63.0469,62.9541,63.0392,59800.0
2012-03-14 14:10:00,81.49,81.49,81.27,81.3,56700.0,63.0392,63.0392,62.869,62.8922,56700.0
2012-03-14 14:20:00,81.29,81.37,81.24,81.34,56100.0,62.8845,62.9464,62.8458,62.9232,56100.0
2012-03-14 14:30:00,81.34,81.47,81.28,81.44,86000.0,62.9232,63.0237,62.8768,63.0005,86000.0
2012-03-14 14:40:00,81.44,81.5,81.35,81.42,59400.0,63.0005,63.0469,62.9309,62.9851,59400.0
2012-03-14 14:50:00,81.42,81.47,81.38,81.46,40200.0,62.9851,63.0237,62.9541,63.016,40200.0
2012-03-14 15:00:00,81.46,81.47,81.31,81.41,56800.0,63.016,63.0237,62.9,62.9773,56800.0
2012-03-14 15:10:00,81.42,81.54,81.38,81.39,86800.0,62.9851,63.0779,62.9541,62.9618,86800.0
2012-03-14 15:20:00,81.39,81.63,81.39,81.59,97100.0,62.9618,63.1475,62.9618,63.1166,97100.0
2012-03-14 15:30:00,81.59,81.62,81.46,81.48,115700.0,63.1166,63.1398,63.016,63.0315,115700.0
2012-03-14 15:40:00,81.49,81.6,81.45,81.52,129400.0,63.0392,63.1243,63.0083,63.0624,129400.0
2012-03-14 15:50:00,81.53,81.62,81.5,81.6,193700.0,63.0701,63.1398,63.0469,63.1243,193700.0
2012-03-15 09:30:00,81.93,81.96,81.3,81.31,197400.0,63.3796,63.4028,62.8922,62.9,197400.0
2012-03-15 09:40:00,81.31,81.68,81.11,81.54,70700.0,62.9,63.1862,62.7452,63.0779,70700.0
2012-03-15 09:50:00,81.55,82.02,81.55,81.92,75900.0,63.0856,63.4492,63.0856,63.3718,75900.0
2012-03-15 10:00:00,81.93,82.08,81.83,81.93,104700.0,63.3796,63.4956,63.3022,63.3796,104700.0
2012-03-15 10:10:00,81.89,82.09,81.87,82.03,58700.0,63.3486,63.5034,63.3332,63.4569,58700.0
2012-03-15 10:20:00,82.04,82.07,81.99,82.01,47300.0,63.4647,63.4879,63.426,63.4415,47300.0
2012-03-15 10:30:00,82.02,82.06,81.84,81.84,63900.0,63.4492,63.4801,63.31,63.31,63900.0
2012-03-15 10:40:00,81.83,81.86,81.66,81.71,97400.0,63.3022,63.3254,63.1707,63.2094,97400.0
2012-03-15 10:50:00,81.73,81.9,81.65,81.65,67500.0,63.2249,63.3564,63.163,63.163,67500.0
2012-03-15 11:00:00,81.65,81.66,81.47,81.55,89600.0,63.163,63.1707,63.0237,63.0856,89600.0
2012-03-15 11:10:00,81.55,81.57,81.43,81.5,42100.0,63.0856,63.1011,62.9928,63.0469,42100.0
2012-03-15 11:20:00,81.49,81.66,81.47,81.64,73400.0,63.0392,63.1707,63.0237,63.1552,73400.0
2012-03-15 11:30:00,81.64,81.74,81.28,81.34,83500.0,63.1552,63.2326,62.8768,62.9232,83500.0
2012-03-15 11:40:00,81.34,81.57,81.33,81.49,49400.0,62.9232,63.1011,62.9154,63.0392,49400.0
2012-03-15 11:50:00,81.49,81.51,81.4,81.41,36400.0,63.0392,63.0547,62.9696,62.9773,36400.0
2012-03-15 12:00:00,81.42,81.57,81.42,81.57,60300.0,62.9851,63.1011,62.9851,63.1011,60300.0
2012-03-15 12:10:00,81.58,81.65,81.48,81.64,70000.0,63.1088,63.163,63.0315,63.1552,70000.0
2012-03-15 12:20:00,81.65,81.69,81.56,81.57,48800.0,63.163,63.1939,63.0934,63.1011,48800.0
2012-03-15 12:30:00,81.57,81.66,81.54,81.63,37800.0,63.1011,63.1707,63.0779,63.1475,37800.0
2012-03-15 12:40:00,81.63,81.73,81.63,81.64,34900.0,63.1475,63.2249,63.1475,63.1552,34900.0
2012-03-15 12:50:00,81.65,81.68,81.63,81.65,50600.0,63.163,63.1862,63.1475,63.163,50600.0
2012-03-15 13:00:00,81.65,81.7,81.6,81.68,58200.0,63.163,63.2017,63.1243,63.1862,58200.0
2012-03-15 13:10:00,81.68,81.7,81.53,81.53,48700.0,63.1862,63.2017,63.0701,63.0701,48700.0
2012-03-15 13:20:00,81.53,81.64,81.53,81.55,34300.0,63.0701,63.1552,63.0701,63.0856,34300.0
2012-03-15 13:30:00,81.56,81.63,81.53,81.63,31000.0,63.0934,63.1475,63.0701,63.1475,31000.0
2012-03-15 13:40:00,81.61,81.64,81.53,81.55,42900.0,63.132,63.1552,63.0701,63.0856,42900.0
2012-03-15 13:50:00,81.56,81.61,81.48,81.49,68700.0,63.0934,63.132,63.0315,63.0392,68700.0
2012-03-15 14:00:00,81.5,81.59,81.47,81.55,92800.0,63.0469,63.1166,63.0237,63.0856,92800.0
2012-03-15 14:10:00,81.54,81.61,81.47,81.57,43900.0,63.0779,63.132,63.0237,63.1011,43900.0
2012-03-15 14:20:00,81.56,81.62,81.51,81.6,61500.0,63.0934,63.1398,63.0547,63.1243,61500.0
2012-03-15 14:30:00,81.61,81.64,81.5,81.6,63300.0,63.132,63.1552,63.0469,63.1243,63300.0
2012-03-15 14:40:00,81.59,81.66,81.58,81.65,43900.0,63.1166,63.1707,63.1088,63.163,43900.0
2012-03-15 14:50:00,81.65,81.74,81.63,81.7,47300.0,63.163,63.2326,63.1475,63.2017,47300.0
2012-03-15 15:00:00,81.7,81.74,81.67,81.68,60400.0,63.2017,63.2326,63.1785,63.1862,60400.0
2012-03-15 15:10:00,81.68,81.73,81.64,81.68,52100.0,63.1862,63.2249,63.1552,63.1862,52100.0
2012-03-15 15:20:00,81.67,81.83,81.65,81.8,66900.0,63.1785,63.3022,63.163,63.279,66900.0
2012-03-15 15:30:00,81.8,81.81,81.63,81.64,118700.0,63.279,63.2868,63.1475,63.1552,118700.0
2012-03-15 15:40:00,81.64,81.73,81.49,81.5,170500.0,63.1552,63.2249,63.0392,63.0469,170500.0
2012-03-15 15:50:00,81.51,81.69,81.51,81.65,264000.0,63.0547,63.1939,63.0547,63.163,264000.0
2012-03-16 09:30:00,81.84,82.46,81.81,82.39,715400.0,63.31,63.7896,63.2868,63.7354,715400.0
2012-03-16 09:40:00,82.39,82.49,82.31,82.42,91300.0,63.7354,63.8128,63.6735,63.7586,91300.0
2012-03-16 09:50:00,82.41,82.43,82.32,82.39,145200.0,63.7509,63.7664,63.6813,63.7354,145200.0
2012-03-16 10:00:00,82.4,82.41,82.18,82.19,116300.0,63.7432,63.7509,63.573,63.5807,116300.0
2012-03-16 10:10:00,82.2,82.27,81.88,81.88,91900.0,63.5884,63.6426,63.3409,63.3409,91900.0
2012-03-16 10:20:00,81.88,82.18,81.86,82.17,67800.0,63.3409,63.573,63.3254,63.5652,67800.0
2012-03-16 10:30:00,82.18,82.38,82.12,82.33,76900.0,63.573,63.7277,63.5266,63.689,76900.0
2012-03-16 10:40:00,82.33,82.64,82.33,82.61,105100.0,63.689,63.9288,63.689,63.9056,105100.0
2012-03-16 10:50:00,82.61,82.67,82.56,82.65,85800.0,63.9056,63.952,63.8669,63.9366,85800.0
2012-03-16 11:00:00,82.67,82.92,82.65,82.92,142700.0,63.952,64.1454,63.9366,64.1454,142700.0
2012-03-16 11:10:00,82.9,82.98,82.57,82.58,124800.0,64.13,64.1918,63.8747,63.8824,124800.0
2012-03-16 11:20:00,82.58,82.65,82.35,82.35,97100.0,63.8824,63.9366,63.7045,63.7045,97100.0
2012-03-16 11:30:00,82.35,82.65,82.33,82.64,96500.0,63.7045,63.9366,63.689,63.9288,96500.0
2012-03-16 11:40:00,82.64,82.78,82.64,82.67,81100.0,63.9288,64.0371,63.9288,63.952,81100.0
2012-03-16 11:50:00,82.66,82.84,82.64,82.8,54700.0,63.9443,64.0835,63.9288,64.0526,54700.0
2012-03-16 12:00:00,82.8,82.82,82.71,82.71,58200.0,64.0526,64.0681,63.983,63.983,58200.0
2012-03-16 12:10:00,82.72,82.83,82.7,82.76,37100.0,63.9907,64.0758,63.9752,64.0217,37100.0
2012-03-16 12:20:00,82.77,82.8,82.73,82.76,45200.0,64.0294,64.0526,63.9984,64.0217,45200.0
2012-03-16 12:30:00,82.76,82.9,82.74,82.88,69900.0,64.0217,64.13,64.0062,64.1145,69900.0
2012-03-16 12:40:00,82.87,83.07,82.87,82.97,114300.0,64.1067,64.2615,64.1067,64.1841,114300.0
2012-03-16 12:50:00,82.98,83.12,82.85,82.95,132600.0,64.1918,64.3001,64.0913,64.1686,132600.0
2012-03-16 13:00:00,82.95,83.01,82.9,83.0,67300.0,64.1686,64.2151,64.13,64.2073,67300.0
2012-03-16 13:10:00,83.0,83.0,82.87,82.89,72700.0,64.2073,64.2073,64.1067,64.1222,72700.0
2012-03-16 13:20:00,82.89,82.94,82.88,82.93,46700.0,64.1222,64.1609,64.1145,64.1532,46700.0
2012-03-16 13:30:00,82.93,82.96,82.88,82.95,71500.0,64.1532,64.1764,64.1145,64.1686,71500.0
2012-03-16 13:40:00,82.95,82.98,82.92,82.96,66800.0,64.1686,64.1918,64.1454,64.1764,66800.0
2012-03-16 13:50:00,82.97,83.19,82.94,83.17,93300.0,64.1841,64.3543,64.1609,64.3388,93300.0
2012-03-16 14:00:00,83.17,83.2,83.09,83.19,84800.0,64.3388,64.362,64.2769,64.3543,84800.0
2012-03-16 14:10:00,83.2,83.2,83.04,83.08,92700.0,64.362,64.362,64.2383,64.2692,92700.0
2012-03-16 14:20:00,83.08,83.22,83.05,83.21,61700.0,64.2692,64.3775,64.246,64.3698,61700.0
2012-03-16 14:30:00,83.22,83.22,83.09,83.1,88300.0,64.3775,64.3775,64.2769,64.2847,88300.0
2012-03-16 14:40:00,83.09,83.11,82.98,83.06,79600.0,64.2769,64.2924,64.1918,64.2537,79600.0
2012-03-16 14:50:00,83.06,83.2,83.05,83.19,84500.0,64.2537,64.362,64.246,64.3543,84500.0
2012-03-16 15:00:00,83.2,83.23,83.19,83.22,93200.0,64.362,64.3852,64.3543,64.3775,93200.0
2012-03-16 15:10:00,83.23,83.23,83.13,83.17,146000.0,64.3852,64.3852,64.3079,64.3388,146000.0
2012-03-16 15:20:00,83.17,83.25,83.17,83.25,108600.0,64.3388,64.4007,64.3388,64.4007,108600.0
2012-03-16 15:30:00,83.24,83.25,83.07,83.12,184200.0,64.393,64.4007,64.2615,64.3001,184200.0
2012-03-16 15:40:00,83.12,83.21,83.08,83.19,183500.0,64.3001,64.3698,64.2692,64.3543,183500.0
2012-03-16 15:50:00,83.2,83.22,83.07,83.22,395300.0,64.362,64.3775,64.2615,64.3775,395300.0
2012-03-19 09:30:00,82.78,83.06,82.66,83.04,102800.0,64.0371,64.2537,63.9443,64.2383,102800.0
2012-03-19 09:40:00,83.05,83.41,83.05,83.4,90800.0,64.246,64.5245,64.246,64.5167,90800.0
2012-03-19 09:50:00,83.4,83.44,83.02,83.02,63300.0,64.5167,64.5477,64.2228,64.2228,63300.0
2012-03-19 10:00:00,83.02,83.11,82.72,82.72,77500.0,64.2228,64.2924,63.9907,63.9907,77500.0
2012-03-19 10:10:00,82.74,83.01,82.71,83.0,50800.0,64.0062,64.2151,63.983,64.2073,50800.0
2012-03-19 10:20:00,82.99,83.01,82.73,82.88,73700.0,64.1996,64.2151,63.9984,64.1145,73700.0
2012-03-19 10:30:00,82.88,83.1,82.79,82.85,52300.0,64.1145,64.2847,64.0449,64.0913,52300.0
2012-03-19 10:40:00,82.85,83.18,82.83,83.13,67400.0,64.0913,64.3466,64.0758,64.3079,67400.0
2012-03-19 10:50:00,83.14,83.21,83.06,83.13,48500.0,64.3156,64.3698,64.2537,64.3079,48500.0
2012-03-19 11:00:00,83.13,83.14,83.01,83.02,55500.0,64.3079,64.3156,64.2151,64.2228,55500.0
2012-03-19 11:10:00,83.02,83.07,82.9,83.07,40400.0,64.2228,64.2615,64.13,64.2615,40400.0
2012-03-19 11:20:00,83.06,83.23,83.04,83.16,44700.0,64.2537,64.3852,64.2383,64.3311,44700.0
2012-03-19 11:30:00,83.19,83.28,83.1,83.28,46200.0,64.3543,64.4239,64.2847,64.4239,46200.0
2012-03-19 11:40:00,83.28,83.42,83.17,83.37,61600.0,64.4239,64.5322,64.3388,64.4935,61600.0
2012-03-19 11:50:00,83.38,83.54,83.38,83.5,98700.0,64.5013,64.625,64.5013,64.5941,98700.0
2012-03-19 12:00:00,83.5,83.57,83.49,83.56,58800.0,64.5941,64.6483,64.5864,64.6405,58800.0
2012-03-19 12:10:00,83.56,83.62,83.51,83.52,33900.0,64.6405,64.6869,64.6018,64.6096,33900.0
2012-03-19 12:20:00,83.5,83.56,83.48,83.56,37000.0,64.5941,64.6405,64.5786,64.6405,37000.0
2012-03-19 12:30:00,83.55,83.71,83.53,83.59,47800.0,64.6328,64.7566,64.6173,64.6637,47800.0
2012-03-19 12:40:00,83.59,83.8,83.58,83.61,46300.0,64.6637,64.8262,64.656,64.6792,46300.0
2012-03-19 12:50:00,83.61,83.64,83.49,83.63,41900.0,64.6792,64.7024,64.5864,64.6947,41900.0
2012-03-19 13:00:00,83.65,83.67,83.56,83.62,35100.0,64.7101,64.7256,64.6405,64.6869,35100.0
2012-03-19 13:10:00,83.61,83.72,83.59,83.7,26000.0,64.6792,64.7643,64.6637,64.7488,26000.0
2012-03-19 13:20:00,83.68,83.79,83.61,83.68,43900.0,64.7334,64.8184,64.6792,64.7334,43900.0
2012-03-19 13:30:00,83.69,83.78,83.59,83.75,37200.0,64.7411,64.8107,64.6637,64.7875,37200.0
2012-03-19 13:40:00,83.75,83.83,83.73,83.83,38600.0,64.7875,64.8494,64.772,64.8494,38600.0
2012-03-19 13:50:00,83.83,83.84,83.65,83.67,61300.0,64.8494,64.8571,64.7101,64.7256,61300.0
2012-03-19 14:00:00,83.67,83.69,83.54,83.55,35000.0,64.7256,64.7411,64.625,64.6328,35000.0
2012-03-19 14:10:00,83.55,83.58,83.52,83.55,36300.0,64.6328,64.656,64.6096,64.6328,36300.0
2012-03-19 14:20:00,83.54,83.54,83.5,83.5,48200.0,64.625,64.625,64.5941,64.5941,48200.0
2012-03-19 14:30:00,83.5,83.52,83.49,83.51,58300.0,64.5941,64.6096,64.5864,64.6018,58300.0
2012-03-19 14:40:00,83.51,83.52,83.49,83.5,50800.0,64.6018,64.6096,64.5864,64.5941,50800.0
2012-03-19 14:50:00,83.5,83.54,83.49,83.52,53800.0,64.5941,64.625,64.5864,64.6096,53800.0
2012-03-19 15:00:00,83.5,83.54,83.4,83.41,54700.0,64.5941,64.625,64.5167,64.5245,54700.0
2012-03-19 15:10:00,83.41,83.45,83.3,83.34,101300.0,64.5245,64.5554,64.4394,64.4703,101300.0
2012-03-19 15:20:00,83.34,83.39,83.27,83.28,55300.0,64.4703,64.509,64.4162,64.4239,55300.0
2012-03-19 15:30:00,83.28,83.34,83.28,83.31,68000.0,64.4239,64.4703,64.4239,64.4471,68000.0
2012-03-19 15:40:00,83.3,83.34,83.25,83.26,105100.0,64.4394,64.4703,64.4007,64.4084,105100.0
2012-03-19 15:50:00,83.26,83.27,83.11,83.17,204400.0,64.4084,64.4162,64.2924,64.3388,204400.0
2012-03-20 09:30:00,82.68,82.7,82.25,82.3,166400.0,63.9598,63.9752,63.6271,63.6658,166400.0
2012-03-20 09:40:00,82.28,82.28,81.77,82.02,212200.0,63.6503,63.6503,63.2558,63.4492,212200.0
2012-03-20 09:50:00,82.0,82.06,81.79,81.92,139100.0,63.4337,63.4801,63.2713,63.3718,139100.0
2012-03-20 10:00:00,81.93,82.12,81.84,82.12,110800.0,63.3796,63.5266,63.31,63.5266,110800.0
2012-03-20 10:10:00,82.14,82.25,82.1,82.25,111200.0,63.542,63.6271,63.5111,63.6271,111200.0
2012-03-20 10:20:00,82.25,82.52,82.13,82.45,123100.0,63.6271,63.836,63.5343,63.7818,123100.0
2012-03-20 10:30:00,82.45,82.58,82.35,82.52,82500.0,63.7818,63.8824,63.7045,63.836,82500.0
2012-03-20 10:40:00,82.51,82.51,82.41,82.5,49500.0,63.8283,63.8283,63.7509,63.8205,49500.0
2012-03-20 10:50:00,82.5,82.63,82.48,82.55,68800.0,63.8205,63.9211,63.8051,63.8592,68800.0
2012-03-20 11:00:00,82.53,82.67,82.52,82.58,53000.0,63.8437,63.952,63.836,63.8824,53000.0
2012-03-20 11:10:00,82.58,82.59,82.46,82.54,48400.0,63.8824,63.8901,63.7896,63.8515,48400.0
2012-03-20 11:20:00,82.55,82.79,82.55,82.71,90300.0,63.8592,64.0449,63.8592,63.983,90300.0
2012-03-20 11:30:00,82.71,82.72,82.41,82.49,80100.0,63.983,63.9907,63.7509,63.8128,80100.0
2012-03-20 11:40:00,82.49,82.68,82.35,82.37,114000.0,63.8128,63.9598,63.7045,63.72,114000.0
2012-03-20 11:50:00,82.37,82.45,82.33,82.43,72700.0,63.72,63.7818,63.689,63.7664,72700.0
2012-03-20 12:00:00,82.42,82.55,82.4,82.55,52500.0,63.7586,63.8592,63.7432,63.8592,52500.0
2012-03-20 12:10:00,82.53,82.58,82.52,82.56,76000.0,63.8437,63.8824,63.836,63.8669,76000.0
2012-03-20 12:20:00,82.56,82.73,82.51,82.54,97900.0,63.8669,63.9984,63.8283,63.8515,97900.0
2012-03-20 12:30:00,82.54,82.56,82.45,82.56,28500.0,63.8515,63.8669,63.7818,63.8669,28500.0
2012-03-20 12:40:00,82.56,82.59,82.4,82.4,27900.0,63.8669,63.8901,63.7432,63.7432,27900.0
2012-03-20 12:50:00,82.41,82.54,82.35,82.52,21200.0,63.7509,63.8515,63.7045,63.836,21200.0
2012-03-20 13:00:00,82.52,82.65,82.48,82.63,32600.0,63.836,63.9366,63.8051,63.9211,32600.0
2012-03-20 13:10:00,82.62,82.79,82.62,82.7,69900.0,63.9134,64.0449,63.9134,63.9752,69900.0
2012-03-20 13:20:00,82.72,82.73,82.61,82.71,48000.0,63.9907,63.9984,63.9056,63.983,48000.0
2012-03-20 13:30:00,82.71,82.77,82.65,82.67,32000.0,63.983,64.0294,63.9366,63.952,32000.0
2012-03-20 13:40:00,82.66,82.75,82.65,82.73,32400.0,63.9443,64.0139,63.9366,63.9984,32400.0
2012-03-20 13:50:00,82.73,82.73,82.6,82.62,38300.0,63.9984,63.9984,63.8979,63.9134,38300.0
2012-03-20 14:00:00,82.61,82.67,82.56,82.58,30600.0,63.9056,63.952,63.8669,63.8824,30600.0
2012-03-20 14:10:00,82.59,82.79,82.55,82.73,59000.0,63.8901,64.0449,63.8592,63.9984,59000.0
2012-03-20 14:20:00,82.72,82.75,82.6,82.62,62400.0,63.9907,64.0139,63.8979,63.9134,62400.0
2012-03-20 14:30:00,82.62,82.65,82.5,82.51,47200.0,63.9134,63.9366,63.8205,63.8283,47200.0
2012-03-20 14:40:00,82.52,82.52,82.38,82.4,33900.0,63.836,63.836,63.7277,63.7432,33900.0
2012-03-20 14:50:00,82.4,82.46,82.37,82.44,38400.0,63.7432,63.7896,63.72,63.7741,38400.0
2012-03-20 15:00:00,82.45,82.58,82.45,82.45,62400.0,63.7818,63.8824,63.7818,63.7818,62400.0
2012-03-20 15:10:00,82.45,82.46,82.3,82.31,78700.0,63.7818,63.7896,63.6658,63.6735,78700.0
2012-03-20 15:20:00,82.31,82.31,82.25,82.3,77400.0,63.6735,63.6735,63.6271,63.6658,77400.0
2012-03-20 15:30:00,82.29,82.47,82.28,82.3,88300.0,63.6581,63.7973,63.6503,63.6658,88300.0
2012-03-20 15:40:00,82.3,82.33,82.2,82.3,145800.0,63.6658,63.689,63.5884,63.6658,145800.0
2012-03-20 15:50:00,82.29,82.38,82.25,82.36,156400.0,63.6581,63.7277,63.6271,63.7122,156400.0
2012-03-21 09:30:00,82.49,82.64,82.34,82.58,54300.0,63.8128,63.9288,63.6968,63.8824,54300.0
2012-03-21 09:40:00,82.55,82.55,82.24,82.38,65100.0,63.8592,63.8592,63.6194,63.7277,65100.0
2012-03-21 09:50:00,82.36,82.39,81.81,81.94,125500.0,63.7122,63.7354,63.2868,63.3873,125500.0
2012-03-21 10:00:00,81.94,81.97,81.77,81.79,100300.0,63.3873,63.4105,63.2558,63.2713,100300.0
2012-03-21 10:10:00,81.79,81.86,81.65,81.75,125200.0,63.2713,63.3254,63.163,63.2403,125200.0
2012-03-21 10:20:00,81.75,81.98,81.74,81.98,55700.0,63.2403,63.4183,63.2326,63.4183,55700.0
2012-03-21 10:30:00,81.97,82.26,81.96,82.25,66100.0,63.4105,63.6349,63.4028,63.6271,66100.0
2012-03-21 10:40:00,82.26,82.26,81.93,81.97,47700.0,63.6349,63.6349,63.3796,63.4105,47700.0
2012-03-21 10:50:00,81.97,82.2,81.85,81.99,63100.0,63.4105,63.5884,63.3177,63.426,63100.0
2012-03-21 11:00:00,81.97,82.18,81.89,82.09,48300.0,63.4105,63.573,63.3486,63.5034,48300.0
2012-03-21 11:10:00,82.09,82.16,81.93,82.09,50100.0,63.5034,63.5575,63.3796,63.5034,50100.0
2012-03-21 11:20:00,82.09,82.12,81.95,82.01,43500.0,63.5034,63.5266,63.3951,63.4415,43500.0
2012-03-21 11:30:00,82.01,82.18,82.0,82.12,42800.0,63.4415,63.573,63.4337,63.5266,42800.0
2012-03-21 11:40:00,82.12,82.24,82.09,82.22,62000.0,63.5266,63.6194,63.5034,63.6039,62000.0
2012-03-21 11:50:00,82.19,82.19,81.97,82.01,58100.0,63.5807,63.5807,63.4105,63.4415,58100.0
2012-03-21 12:00:00,82.01,82.2,81.98,82.18,36500.0,63.4415,63.5884,63.4183,63.573,36500.0
2012-03-21 12:10:00,82.18,82.33,82.15,82.32,56500.0,63.573,63.689,63.5498,63.6813,56500.0
2012-03-21 12:20:00,82.32,82.39,82.14,82.14,46100.0,63.6813,63.7354,63.542,63.542,46100.0
2012-03-21 12:30:00,82.15,82.2,82.07,82.2,31300.0,63.5498,63.5884,63.4879,63.5884,31300.0
2012-03-21 12:40:00,82.19,82.29,82.13,82.17,26800.0,63.5807,63.6581,63.5343,63.5652,26800.0
2012-03-21 12:50:00,82.17,82.32,82.17,82.23,49800.0,63.5652,63.6813,63.5652,63.6117,49800.0
2012-03-21 13:00:00,82.24,82.25,82.15,82.17,18600.0,63.6194,63.6271,63.5498,63.5652,18600.0
2012-03-21 13:10:00,82.17,82.22,82.13,82.21,26300.0,63.5652,63.6039,63.5343,63.5962,26300.0
2012-03-21 13:20:00,82.22,82.33,82.21,82.31,30200.0,63.6039,63.689,63.5962,63.6735,30200.0
2012-03-21 13:30:00,82.31,82.33,82.14,82.18,87700.0,63.6735,63.689,63.542,63.573,87700.0
2012-03-21 13:40:00,82.19,82.22,82.08,82.14,59200.0,63.5807,63.6039,63.4956,63.542,59200.0
2012-03-21 13:50:00,82.14,82.22,82.13,82.16,23900.0,63.542,63.6039,63.5343,63.5575,23900.0
2012-03-21 14:00:00,82.15,82.28,82.15,82.17,40400.0,63.5498,63.6503,63.5498,63.5652,40400.0
2012-03-21 14:10:00,82.16,82.29,82.14,82.25,32500.0,63.5575,63.6581,63.542,63.6271,32500.0
2012-03-21 14:20:00,82.25,82.27,82.15,82.19,22800.0,63.6271,63.6426,63.5498,63.5807,22800.0
2012-03-21 14:30:00,82.18,82.32,82.12,82.12,35400.0,63.573,63.6813,63.5266,63.5266,35400.0
2012-03-21 14:40:00,82.13,82.18,82.1,82.14,26500.0,63.5343,63.573,63.5111,63.542,26500.0
2012-03-21 14:50:00,82.15,82.19,82.08,82.17,25800.0,63.5498,63.5807,63.4956,63.5652,25800.0
2012-03-21 15:00:00,82.17,82.3,82.13,82.27,36700.0,63.5652,63.6658,63.5343,63.6426,36700.0
2012-03-21 15:10:00,82.28,82.32,82.22,82.3,33300.0,63.6503,63.6813,63.6039,63.6658,33300.0
2012-03-21 15:20:00,82.29,82.3,82.17,82.25,26600.0,63.6581,63.6658,63.5652,63.6271,26600.0
2012-03-21 15:30:00,82.24,82.32,82.18,82.24,551300.0,63.6194,63.6813,63.573,63.6194,551300.0
2012-03-21 15:40:00,82.23,82.35,82.17,82.24,420800.0,63.6117,63.7045,63.5652,63.6194,420800.0
2012-03-21 15:50:00,82.25,82.26,81.99,82.01,445400.0,63.6271,63.6349,63.426,63.4415,445400.0
2012-03-22 09:30:00,81.17,81.29,80.69,80.83,176100.0,62.7917,62.8845,62.4203,62.5286,176100.0
2012-03-22 09:40:00,80.9,81.16,80.5,80.64,456200.0,62.5828,62.7839,62.2734,62.3817,456200.0
2012-03-22 09:50:00,80.65,80.68,80.31,80.43,114500.0,62.3894,62.4126,62.1264,62.2192,114500.0
2012-03-22 10:00:00,80.43,80.79,80.34,80.72,130100.0,62.2192,62.4977,62.1496,62.4435,130100.0
2012-03-22 10:10:00,80.72,80.72,80.48,80.55,91900.0,62.4435,62.4435,62.2579,62.312,91900.0
2012-03-22 10:20:00,80.55,80.63,80.46,80.56,87200.0,62.312,62.3739,62.2424,62.3198,87200.0
2012-03-22 10:30:00,80.56,80.56,80.2,80.22,113200.0,62.3198,62.3198,62.0413,62.0568,113200.0
2012-03-22 10:40:00,80.22,80.3,80.0,80.02,145900.0,62.0568,62.1186,61.8866,61.902,145900.0
2012-03-22 10:50:00,80.01,80.02,79.66,79.7,209600.0,61.8943,61.902,61.6236,61.6545,209600.0
2012-03-22 11:00:00,79.7,79.9,79.6,79.86,142100.0,61.6545,61.8092,61.5771,61.7783,142100.0
2012-03-22 11:10:00,79.87,80.19,79.87,80.13,71400.0,61.786,62.0335,61.786,61.9871,71400.0
2012-03-22 11:20:00,80.13,80.47,80.13,80.32,157800.0,61.9871,62.2502,61.9871,62.1341,157800.0
2012-03-22 11:30:00,80.29,80.49,80.26,80.26,38700.0,62.1109,62.2656,62.0877,62.0877,38700.0
2012-03-22 11:40:00,80.24,80.34,80.2,80.33,134600.0,62.0722,62.1496,62.0413,62.1419,134600.0
2012-03-22 11:50:00,80.33,80.5,80.32,80.46,50200.0,62.1419,62.2734,62.1341,62.2424,50200.0
2012-03-22 12:00:00,80.46,80.58,80.45,80.52,67000.0,62.2424,62.3352,62.2347,62.2888,67000.0
2012-03-22 12:10:00,80.52,80.69,80.52,80.58,51300.0,62.2888,62.4203,62.2888,62.3352,51300.0
2012-03-22 12:20:00,80.6,80.68,80.47,80.51,56200.0,62.3507,62.4126,62.2502,62.2811,56200.0
2012-03-22 12:30:00,80.5,80.63,80.45,80.47,55800.0,62.2734,62.3739,62.2347,62.2502,55800.0
2012-03-22 12:40:00,80.46,80.6,80.45,80.57,33500.0,62.2424,62.3507,62.2347,62.3275,33500.0
2012-03-22 12:50:00,80.58,80.6,80.48,80.54,61100.0,62.3352,62.3507,62.2579,62.3043,61100.0
2012-03-22 13:00:00,80.52,80.57,80.4,80.4,53300.0,62.2888,62.3275,62.196,62.196,53300.0
2012-03-22 13:10:00,80.4,80.43,80.29,80.34,45100.0,62.196,62.2192,62.1109,62.1496,45100.0
2012-03-22 13:20:00,80.34,80.48,80.3,80.45,90700.0,62.1496,62.2579,62.1186,62.2347,90700.0
2012-03-22 13:30:00,80.42,80.42,80.33,80.34,28800.0,62.2115,62.2115,62.1419,62.1496,28800.0
2012-03-22 13:40:00,80.33,80.39,80.2,80.22,41400.0,62.1419,62.1883,62.0413,62.0568,41400.0
2012-03-22 13:50:00,80.21,80.23,80.11,80.18,34600.0,62.049,62.0645,61.9717,62.0258,34600.0
2012-03-22 14:00:00,80.2,80.34,80.13,80.34,124200.0,62.0413,62.1496,61.9871,62.1496,124200.0
2012-03-22 14:10:00,80.33,80.37,80.2,80.25,100700.0,62.1419,62.1728,62.0413,62.08,100700.0
2012-03-22 14:20:00,80.25,80.26,80.11,80.25,47400.0,62.08,62.0877,61.9717,62.08,47400.0
2012-03-22 14:30:00,80.25,80.27,80.13,80.23,39600.0,62.08,62.0954,61.9871,62.0645,39600.0
2012-03-22 14:40:00,80.24,80.24,80.0,80.06,66200.0,62.0722,62.0722,61.8866,61.933,66200.0
2012-03-22 14:50:00,80.07,80.13,80.04,80.04,36600.0,61.9407,61.9871,61.9175,61.9175,36600.0
2012-03-22 15:00:00,80.04,80.18,80.0,80.07,70000.0,61.9175,62.0258,61.8866,61.9407,70000.0
2012-03-22 15:10:00,80.05,80.17,80.02,80.11,89000.0,61.9252,62.0181,61.902,61.9717,89000.0
2012-03-22 15:20:00,80.11,80.23,80.02,80.2,65700.0,61.9717,62.0645,61.902,62.0413,65700.0
2012-03-22 15:30:00,80.2,80.36,80.1,80.32,81400.0,62.0413,62.1651,61.9639,62.1341,81400.0
2012-03-22 15:40:00,80.32,80.49,80.26,80.36,214200.0,62.1341,62.2656,62.0877,62.1651,214200.0
2012-03-22 15:50:00,80.34,80.44,80.32,80.41,192100.0,62.1496,62.2269,62.1341,62.2037,192100.0
2012-03-23 09:30:00,80.15,80.48,79.95,79.99,105500.0,62.0026,62.2579,61.8479,61.8788,105500.0
2012-03-23 09:40:00,79.97,80.3,79.81,80.24,76000.0,61.8634,62.1186,61.7396,62.0722,76000.0
2012-03-23 09:50:00,80.26,80.64,80.26,80.38,68400.0,62.0877,62.3817,62.0877,62.1805,68400.0
2012-03-23 10:00:00,80.38,80.38,80.0,80.05,76500.0,62.1805,62.1805,61.8866,61.9252,76500.0
2012-03-23 10:10:00,80.05,80.12,79.88,80.01,80200.0,61.9252,61.9794,61.7937,61.8943,80200.0
2012-03-23 10:20:00,80.01,80.24,79.97,80.15,104300.0,61.8943,62.0722,61.8634,62.0026,104300.0
2012-03-23 10:30:00,80.15,80.59,80.15,80.58,57900.0,62.0026,62.343,62.0026,62.3352,57900.0
2012-03-23 10:40:00,80.55,81.01,80.55,81.01,98800.0,62.312,62.6679,62.312,62.6679,98800.0
2012-03-23 10:50:00,81.01,81.15,80.92,80.93,195000.0,62.6679,62.7762,62.5983,62.606,195000.0
2012-03-23 11:00:00,80.92,81.03,80.83,80.88,40800.0,62.5983,62.6834,62.5286,62.5673,40800.0
2012-03-23 11:10:00,80.89,80.89,80.74,80.84,73000.0,62.5751,62.5751,62.459,62.5364,73000.0
2012-03-23 11:20:00,80.83,80.87,80.73,80.86,32500.0,62.5286,62.5596,62.4513,62.5518,32500.0
2012-03-23 11:30:00,80.87,81.03,80.87,80.89,38100.0,62.5596,62.6834,62.5596,62.5751,38100.0
2012-03-23 11:40:00,80.88,80.94,80.78,80.9,40400.0,62.5673,62.6137,62.49,62.5828,40400.0
2012-03-23 11:50:00,80.88,81.06,80.85,81.03,70400.0,62.5673,62.7066,62.5441,62.6834,70400.0
2012-03-23 12:00:00,81.02,81.07,80.81,80.92,63500.0,62.6756,62.7143,62.5132,62.5983,63500.0
2012-03-23 12:10:00,80.92,80.98,80.83,80.85,22900.0,62.5983,62.6447,62.5286,62.5441,22900.0
2012-03-23 12:20:00,80.85,80.94,80.85,80.89,25500.0,62.5441,62.6137,62.5441,62.5751,25500.0
2012-03-23 12:30:00,80.89,80.91,80.75,80.8,39800.0,62.5751,62.5905,62.4668,62.5054,39800.0
2012-03-23 12:40:00,80.79,80.91,80.79,80.89,23700.0,62.4977,62.5905,62.4977,62.5751,23700.0
2012-03-23 12:50:00,80.89,81.11,80.82,81.06,44700.0,62.5751,62.7452,62.5209,62.7066,44700.0
2012-03-23 13:00:00,81.09,81.19,81.01,81.03,44600.0,62.7298,62.8071,62.6679,62.6834,44600.0
2012-03-23 13:10:00,81.03,81.12,81.0,81.1,58200.0,62.6834,62.753,62.6602,62.7375,58200.0
2012-03-23 13:20:00,81.11,81.22,81.11,81.22,26700.0,62.7452,62.8303,62.7452,62.8303,26700.0
2012-03-23 13:30:00,81.23,81.26,81.1,81.13,22600.0,62.8381,62.8613,62.7375,62.7607,22600.0
2012-03-23 13:40:00,81.11,81.18,81.07,81.11,59100.0,62.7452,62.7994,62.7143,62.7452,59100.0
2012-03-23 13:50:00,81.12,81.16,80.99,80.99,33000.0,62.753,62.7839,62.6524,62.6524,33000.0
2012-03-23 14:00:00,81.01,81.11,80.99,81.03,37600.0,62.6679,62.7452,62.6524,62.6834,37600.0
2012-03-23 14:10:00,81.02,81.05,80.99,81.0,50600.0,62.6756,62.6988,62.6524,62.6602,50600.0
2012-03-23 14:20:00,81.01,81.05,81.01,81.03,24900.0,62.6679,62.6988,62.6679,62.6834,24900.0
2012-03-23 14:30:00,81.04,81.08,80.99,81.0,37300.0,62.6911,62.722,62.6524,62.6602,37300.0
2012-03-23 14:40:00,81.01,81.08,80.98,81.04,88600.0,62.6679,62.722,62.6447,62.6911,88600.0
2012-03-23 14:50:00,81.03,81.16,80.96,81.02,92900.0,62.6834,62.7839,62.6292,62.6756,92900.0
2012-03-23 15:00:00,81.02,81.07,80.96,80.99,65200.0,62.6756,62.7143,62.6292,62.6524,65200.0
2012-03-23 15:10:00,80.99,81.04,80.92,80.99,45600.0,62.6524,62.6911,62.5983,62.6524,45600.0
2012-03-23 15:20:00,80.99,81.04,80.94,81.01,158300.0,62.6524,62.6911,62.6137,62.6679,158300.0
2012-03-23 15:30:00,81.0,81.04,80.91,81.0,112300.0,62.6602,62.6911,62.5905,62.6602,112300.0
2012-03-23 15:40:00,80.99,81.03,80.79,80.79,141700.0,62.6524,62.6834,62.4977,62.4977,141700.0
2012-03-23 15:50:00,80.81,80.96,80.8,80.85,264900.0,62.5132,62.6292,62.5054,62.5441,264900.0
2012-03-26 09:30:00,82.32,82.75,82.24,82.67,434900.0,63.6813,64.0139,63.6194,63.952,434900.0
2012-03-26 09:40:00,82.67,82.71,82.09,82.33,177300.0,63.952,63.983,63.5034,63.689,177300.0
2012-03-26 09:50:00,82.33,82.45,82.14,82.45,160000.0,63.689,63.7818,63.542,63.7818,160000.0
2012-03-26 10:00:00,82.44,82.62,82.41,82.62,233900.0,63.7741,63.9134,63.7509,63.9134,233900.0
2012-03-26 10:10:00,82.61,82.88,82.53,82.64,242400.0,63.9056,64.1145,63.8437,63.9288,242400.0
2012-03-26 10:20:00,82.64,82.79,82.48,82.77,135100.0,63.9288,64.0449,63.8051,64.0294,135100.0
2012-03-26 10:30:00,82.76,82.88,82.58,82.86,127400.0,64.0217,64.1145,63.8824,64.099,127400.0
2012-03-26 10:40:00,82.85,83.0,82.74,82.84,109400.0,64.0913,64.2073,64.0062,64.0835,109400.0
2012-03-26 10:50:00,82.85,82.85,82.68,82.84,62200.0,64.0913,64.0913,63.9598,64.0835,62200.0
2012-03-26 11:00:00,82.84,82.85,82.58,82.62,84300.0,64.0835,64.0913,63.8824,63.9134,84300.0
2012-03-26 11:10:00,82.61,82.68,82.52,82.67,59900.0,63.9056,63.9598,63.836,63.952,59900.0
2012-03-26 11:20:00,82.65,82.84,82.61,82.79,153600.0,63.9366,64.0835,63.9056,64.0449,153600.0
2012-03-26 11:30:00,82.79,82.79,82.63,82.74,44400.0,64.0449,64.0449,63.9211,64.0062,44400.0
2012-03-26 11:40:00,82.74,82.83,82.6,82.64,70800.0,64.0062,64.0758,63.8979,63.9288,70800.0
2012-03-26 11:50:00,82.63,82.65,82.53,82.56,54400.0,63.9211,63.9366,63.8437,63.8669,54400.0
2012-03-26 12:00:00,82.58,82.6,82.44,82.48,77200.0,63.8824,63.8979,63.7741,63.8051,77200.0
2012-03-26 12:10:00,82.49,82.56,82.44,82.46,105300.0,63.8128,63.8669,63.7741,63.7896,105300.0
2012-03-26 12:20:00,82.45,82.51,82.39,82.44,79500.0,63.7818,63.8283,63.7354,63.7741,79500.0
2012-03-26 12:30:00,82.43,82.47,82.34,82.38,73800.0,63.7664,63.7973,63.6968,63.7277,73800.0
2012-03-26 12:40:00,82.38,82.42,82.29,82.42,75500.0,63.7277,63.7586,63.6581,63.7586,75500.0
2012-03-26 12:50:00,82.39,82.53,82.37,82.44,51000.0,63.7354,63.8437,63.72,63.7741,51000.0
2012-03-26 13:00:00,82.45,82.51,82.45,82.45,34400.0,63.7818,63.8283,63.7818,63.7818,34400.0
2012-03-26 13:10:00,82.45,82.55,82.44,82.53,37700.0,63.7818,63.8592,63.7741,63.8437,37700.0
2012-03-26 13:20:00,82.53,82.69,82.53,82.65,54200.0,63.8437,63.9675,63.8437,63.9366,54200.0
2012-03-26 13:30:00,82.63,82.74,82.63,82.64,58300.0,63.9211,64.0062,63.9211,63.9288,58300.0
2012-03-26 13:40:00,82.64,82.71,82.58,82.71,41600.0,63.9288,63.983,63.8824,63.983,41600.0
2012-03-26 13:50:00,82.71,82.76,82.62,82.62,63400.0,63.983,64.0217,63.9134,63.9134,63400.0
2012-03-26 14:00:00,82.62,82.63,82.52,82.57,61500.0,63.9134,63.9211,63.836,63.8747,61500.0
2012-03-26 14:10:00,82.58,82.59,82.5,82.51,67500.0,63.8824,63.8901,63.8205,63.8283,67500.0
2012-03-26 14:20:00,82.51,82.62,82.48,82.5,101800.0,63.8283,63.9134,63.8051,63.8205,101800.0
2012-03-26 14:30:00,82.51,82.56,82.49,82.55,80600.0,63.8283,63.8669,63.8128,63.8592,80600.0
2012-03-26 14:40:00,82.56,82.64,82.51,82.59,73900.0,63.8669,63.9288,63.8283,63.8901,73900.0
2012-03-26 14:50:00,82.59,82.68,82.58,82.64,122900.0,63.8901,63.9598,63.8824,63.9288,122900.0
2012-03-26 15:00:00,82.62,82.78,82.61,82.73,109900.0,63.9134,64.0371,63.9056,63.9984,109900.0
2012-03-26 15:10:00,82.74,82.85,82.74,82.85,101700.0,64.0062,64.0913,64.0062,64.0913,101700.0
2012-03-26 15:20:00,82.85,82.91,82.75,82.88,131400.0,64.0913,64.1377,64.0139,64.1145,131400.0
2012-03-26 15:30:00,82.88,82.89,82.7,82.71,175400.0,64.1145,64.1222,63.9752,63.983,175400.0
2012-03-26 15:40:00,82.7,82.81,82.7,82.77,191000.0,63.9752,64.0603,63.9752,64.0294,191000.0
2012-03-26 15:50:00,82.77,82.84,82.73,82.8,375100.0,64.0294,64.0835,63.9984,64.0526,375100.0
2012-03-27 09:30:00,83.04,83.21,82.81,82.93,167600.0,64.2383,64.3698,64.0603,64.1532,167600.0
2012-03-27 09:40:00,82.92,83.13,82.89,83.13,100100.0,64.1454,64.3079,64.1222,64.3079,100100.0
2012-03-27 09:50:00,83.11,83.34,83.05,83.34,88500.0,64.2924,64.4703,64.246,64.4703,88500.0
2012-03-27 10:00:00,83.31,83.31,82.96,83.15,144800.0,64.4471,64.4471,64.1764,64.3234,144800.0
2012-03-27 10:10:00,83.16,83.3,83.14,83.27,105500.0,64.3311,64.4394,64.3156,64.4162,105500.0
2012-03-27 10:20:00,83.26,83.32,83.08,83.15,115400.0,64.4084,64.4549,64.2692,64.3234,115400.0
2012-03-27 10:30:00,83.15,83.17,82.9,82.9,95300.0,64.3234,64.3388,64.13,64.13,95300.0
2012-03-27 10:40:00,82.91,82.97,82.8,82.89,103900.0,64.1377,64.1841,64.0526,64.1222,103900.0
2012-03-27 10:50:00,82.87,82.88,82.76,82.78,76100.0,64.1067,64.1145,64.0217,64.0371,76100.0
2012-03-27 11:00:00,82.78,82.9,82.78,82.88,71700.0,64.0371,64.13,64.0371,64.1145,71700.0
2012-03-27 11:10:00,82.88,82.97,82.78,82.91,127500.0,64.1145,64.1841,64.0371,64.1377,127500.0
2012-03-27 11:20:00,82.9,82.96,82.8,82.86,64700.0,64.13,64.1764,64.0526,64.099,64700.0
2012-03-27 11:30:00,82.88,82.9,82.75,82.82,93500.0,64.1145,64.13,64.0139,64.0681,93500.0
2012-03-27 11:40:00,82.82,82.83,82.75,82.79,91900.0,64.0681,64.0758,64.0139,64.0449,91900.0
2012-03-27 11:50:00,82.79,83.02,82.79,82.97,50700.0,64.0449,64.2228,64.0449,64.1841,50700.0
2012-03-27 12:00:00,82.97,83.0,82.91,82.99,42800.0,64.1841,64.2073,64.1377,64.1996,42800.0
2012-03-27 12:10:00,83.0,83.02,82.92,82.92,42100.0,64.2073,64.2228,64.1454,64.1454,42100.0
2012-03-27 12:20:00,82.91,82.99,82.89,82.93,61700.0,64.1377,64.1996,64.1222,64.1532,61700.0
2012-03-27 12:30:00,82.93,82.93,82.84,82.89,58700.0,64.1532,64.1532,64.0835,64.1222,58700.0
2012-03-27 12:40:00,82.89,82.9,82.78,82.78,42800.0,64.1222,64.13,64.0371,64.0371,42800.0
2012-03-27 12:50:00,82.77,82.81,82.7,82.81,25900.0,64.0294,64.0603,63.9752,64.0603,25900.0
2012-03-27 13:00:00,82.79,82.91,82.79,82.9,63500.0,64.0449,64.1377,64.0449,64.13,63500.0
2012-03-27 13:10:00,82.9,82.9,82.78,82.82,81700.0,64.13,64.13,64.0371,64.0681,81700.0
2012-03-27 13:20:00,82.81,82.87,82.7,82.79,60900.0,64.0603,64.1067,63.9752,64.0449,60900.0
2012-03-27 13:30:00,82.78,82.88,82.78,82.87,90400.0,64.0371,64.1145,64.0371,64.1067,90400.0
2012-03-27 13:40:00,82.86,82.87,82.77,82.77,88300.0,64.099,64.1067,64.0294,64.0294,88300.0
2012-03-27 13:50:00,82.78,82.82,82.7,82.7,45900.0,64.0371,64.0681,63.9752,63.9752,45900.0
2012-03-27 14:00:00,82.71,82.81,82.65,82.81,49800.0,63.983,64.0603,63.9366,64.0603,49800.0
2012-03-27 14:10:00,82.8,83.0,82.79,83.0,126200.0,64.0526,64.2073,64.0449,64.2073,126200.0
2012-03-27 14:20:00,82.99,83.04,82.95,82.97,65100.0,64.1996,64.2383,64.1686,64.1841,65100.0
2012-03-27 14:30:00,82.96,82.98,82.8,82.88,45200.0,64.1764,64.1918,64.0526,64.1145,45200.0
2012-03-27 14:40:00,82.89,82.98,82.86,82.92,50600.0,64.1222,64.1918,64.099,64.1454,50600.0
2012-03-27 14:50:00,82.92,82.96,82.8,82.86,88400.0,64.1454,64.1764,64.0526,64.099,88400.0
2012-03-27 15:00:00,82.85,82.85,82.65,82.71,99100.0,64.0913,64.0913,63.9366,63.983,99100.0
2012-03-27 15:10:00,82.72,82.73,82.6,82.65,165100.0,63.9907,63.9984,63.8979,63.9366,165100.0
2012-03-27 15:20:00,82.65,82.66,82.5,82.56,132000.0,63.9366,63.9443,63.8205,63.8669,132000.0
2012-03-27 15:30:00,82.56,82.69,82.52,82.61,109600.0,63.8669,63.9675,63.836,63.9056,109600.0
2012-03-27 15:40:00,82.62,82.62,82.31,82.43,149600.0,63.9134,63.9134,63.6735,63.7664,149600.0
2012-03-27 15:50:00,82.43,82.49,82.34,82.39,212000.0,63.7664,63.8128,63.6968,63.7354,212000.0
2012-03-28 09:30:00,82.07,82.12,81.82,81.94,90600.0,63.8513,63.8902,63.6568,63.7502,90600.0
2012-03-28 09:40:00,81.94,82.0,81.29,81.29,171100.0,63.7502,63.7968,63.2445,63.2445,171100.0
2012-03-28 09:50:00,81.29,81.36,81.1,81.21,181300.0,63.2445,63.2989,63.0966,63.1822,181300.0
2012-03-28 10:00:00,81.2,81.33,81.16,81.16,67000.0,63.1744,63.2756,63.1433,63.1433,67000.0
2012-03-28 10:10:00,81.16,81.33,81.03,81.04,87400.0,63.1433,63.2756,63.0422,63.05,87400.0
2012-03-28 10:20:00,81.02,81.13,80.79,80.85,106500.0,63.0344,63.12,62.8555,62.9021,106500.0
2012-03-28 10:30:00,80.86,80.91,80.72,80.75,89000.0,62.9099,62.9488,62.801,62.8243,89000.0
2012-03-28 10:40:00,80.76,80.78,80.64,80.73,52700.0,62.8321,62.8477,62.7387,62.8088,52700.0
2012-03-28 10:50:00,80.72,80.79,80.56,80.78,73400.0,62.801,62.8555,62.6765,62.8477,73400.0
2012-03-28 11:00:00,80.8,80.88,80.58,80.63,96700.0,62.8632,62.9255,62.6921,62.731,96700.0
2012-03-28 11:10:00,80.63,80.86,80.61,80.75,128100.0,62.731,62.9099,62.7154,62.8243,128100.0
2012-03-28 11:20:00,80.75,80.77,80.7,80.73,40400.0,62.8243,62.8399,62.7854,62.8088,40400.0
2012-03-28 11:30:00,80.72,80.74,80.48,80.6,79800.0,62.801,62.8165,62.6143,62.7076,79800.0
2012-03-28 11:40:00,80.6,80.6,80.25,80.25,77200.0,62.7076,62.7076,62.4353,62.4353,77200.0
2012-03-28 11:50:00,80.26,80.27,79.96,80.22,112200.0,62.4431,62.4509,62.2097,62.412,112200.0
2012-03-28 12:00:00,80.22,80.35,80.12,80.28,51800.0,62.412,62.5131,62.3342,62.4587,51800.0
2012-03-28 12:10:00,80.28,80.38,80.13,80.37,61800.0,62.4587,62.5365,62.342,62.5287,61800.0
2012-03-28 12:20:00,80.38,80.5,80.25,80.49,55500.0,62.5365,62.6298,62.4353,62.622,55500.0
2012-03-28 12:30:00,80.48,80.5,80.25,80.28,50000.0,62.6143,62.6298,62.4353,62.4587,50000.0
2012-03-28 12:40:00,80.29,80.35,80.22,80.26,30300.0,62.4664,62.5131,62.412,62.4431,30300.0
2012-03-28 12:50:00,80.26,80.31,80.18,80.27,33700.0,62.4431,62.482,62.3809,62.4509,33700.0
2012-03-28 13:00:00,80.26,80.41,80.26,80.39,34800.0,62.4431,62.5598,62.4431,62.5442,34800.0
2012-03-28 13:10:00,80.4,80.4,80.2,80.22,39700.0,62.552,62.552,62.3964,62.412,39700.0
2012-03-28 13:20:00,80.21,80.23,80.03,80.22,57300.0,62.4042,62.4198,62.2642,62.412,57300.0
2012-03-28 13:30:00,80.22,80.29,80.16,80.27,63500.0,62.412,62.4664,62.3653,62.4509,63500.0
2012-03-28 13:40:00,80.27,80.35,80.23,80.27,46800.0,62.4509,62.5131,62.4198,62.4509,46800.0
2012-03-28 13:50:00,80.27,80.36,80.2,80.29,73200.0,62.4509,62.5209,62.3964,62.4664,73200.0
2012-03-28 14:00:00,80.3,80.33,80.16,80.2,157700.0,62.4742,62.4976,62.3653,62.3964,157700.0
2012-03-28 14:10:00,80.21,80.21,80.06,80.15,89000.0,62.4042,62.4042,62.2875,62.3575,89000.0
2012-03-28 14:20:00,80.15,80.23,80.05,80.15,69700.0,62.3575,62.4198,62.2797,62.3575,69700.0
2012-03-28 14:30:00,80.13,80.34,80.11,80.24,64900.0,62.342,62.5053,62.3264,62.4275,64900.0
2012-03-28 14:40:00,80.23,80.5,80.23,80.44,83000.0,62.4198,62.6298,62.4198,62.5831,83000.0
2012-03-28 14:50:00,80.45,80.49,80.37,80.49,56900.0,62.5909,62.622,62.5287,62.622,56900.0
2012-03-28 15:00:00,80.47,80.6,80.37,80.37,72300.0,62.6065,62.7076,62.5287,62.5287,72300.0
2012-03-28 15:10:00,80.38,80.39,80.23,80.23,105900.0,62.5365,62.5442,62.4198,62.4198,105900.0
2012-03-28 15:20:00,80.23,80.31,80.16,80.2,111400.0,62.4198,62.482,62.3653,62.3964,111400.0
2012-03-28 15:30:00,80.19,80.33,80.09,80.2,143300.0,62.3886,62.4976,62.3108,62.3964,143300.0
2012-03-28 15:40:00,80.2,80.43,80.18,80.42,213600.0,62.3964,62.5754,62.3809,62.5676,213600.0
2012-03-28 15:50:00,80.42,80.43,80.3,80.4,303700.0,62.5676,62.5754,62.4742,62.552,303700.0
2012-03-29 09:30:00,79.91,80.51,79.91,80.43,115600.0,62.1708,62.6376,62.1708,62.5754,115600.0
2012-03-29 09:40:00,80.44,80.61,80.07,80.47,63000.0,62.5831,62.7154,62.2953,62.6065,63000.0
2012-03-29 09:50:00,80.49,80.49,79.9,80.01,96700.0,62.622,62.622,62.163,62.2486,96700.0
2012-03-29 10:00:00,80.01,80.42,79.97,80.14,58100.0,62.2486,62.5676,62.2175,62.3497,58100.0
2012-03-29 10:10:00,80.14,80.2,79.86,79.93,63400.0,62.3497,62.3964,62.1319,62.1864,63400.0
2012-03-29 10:20:00,79.92,80.16,79.85,79.87,53800.0,62.1786,62.3653,62.1241,62.1397,53800.0
2012-03-29 10:30:00,79.86,79.91,79.73,79.9,94700.0,62.1319,62.1708,62.0308,62.163,94700.0
2012-03-29 10:40:00,79.88,80.08,79.88,79.92,66600.0,62.1475,62.3031,62.1475,62.1786,66600.0
2012-03-29 10:50:00,79.92,80.1,79.82,80.1,34300.0,62.1786,62.3186,62.1008,62.3186,34300.0
2012-03-29 11:00:00,80.08,80.1,79.97,79.97,98400.0,62.3031,62.3186,62.2175,62.2175,98400.0
2012-03-29 11:10:00,79.98,80.02,79.77,79.78,63300.0,62.2253,62.2564,62.0619,62.0697,63300.0
2012-03-29 11:20:00,79.78,79.95,79.69,79.69,57900.0,62.0697,62.2019,61.9996,61.9996,57900.0
2012-03-29 11:30:00,79.71,79.75,79.55,79.62,88400.0,62.0152,62.0463,61.8907,61.9452,88400.0
2012-03-29 11:40:00,79.62,79.81,79.62,79.7,197200.0,61.9452,62.093,61.9452,62.0074,197200.0
2012-03-29 11:50:00,79.7,79.73,79.56,79.68,56500.0,62.0074,62.0308,61.8985,61.9919,56500.0
2012-03-29 12:00:00,79.7,79.85,79.62,79.82,89000.0,62.0074,62.1241,61.9452,62.1008,89000.0
2012-03-29 12:10:00,79.8,79.8,79.72,79.77,29300.0,62.0852,62.0852,62.023,62.0619,29300.0
2012-03-29 12:20:00,79.77,79.87,79.71,79.81,89800.0,62.0619,62.1397,62.0152,62.093,89800.0
2012-03-29 12:30:00,79.8,79.86,79.67,79.85,119500.0,62.0852,62.1319,61.9841,62.1241,119500.0
2012-03-29 12:40:00,79.84,79.93,79.77,79.78,38200.0,62.1163,62.1864,62.0619,62.0697,38200.0
2012-03-29 12:50:00,79.78,80.08,79.78,80.04,106100.0,62.0697,62.3031,62.0697,62.2719,106100.0
2012-03-29 13:00:00,80.05,80.05,79.67,79.69,107500.0,62.2797,62.2797,61.9841,61.9996,107500.0
2012-03-29 13:10:00,79.69,79.72,79.5,79.55,95700.0,61.9996,62.023,61.8518,61.8907,95700.0
2012-03-29 13:20:00,79.55,79.68,79.49,79.6,63800.0,61.8907,61.9919,61.844,61.9296,63800.0
2012-03-29 13:30:00,79.62,79.7,79.55,79.69,129000.0,61.9452,62.0074,61.8907,61.9996,129000.0
2012-03-29 13:40:00,79.69,79.7,79.53,79.56,28900.0,61.9996,62.0074,61.8752,61.8985,28900.0
2012-03-29 13:50:00,79.57,79.73,79.52,79.7,48000.0,61.9063,62.0308,61.8674,62.0074,48000.0
2012-03-29 14:00:00,79.68,79.83,79.62,79.67,44500.0,61.9919,62.1086,61.9452,61.9841,44500.0
2012-03-29 14:10:00,79.66,79.86,79.64,79.82,40500.0,61.9763,62.1319,61.9607,62.1008,40500.0
2012-03-29 14:20:00,79.82,79.92,79.77,79.89,69100.0,62.1008,62.1786,62.0619,62.1552,69100.0
2012-03-29 14:30:00,79.89,79.96,79.83,79.87,98400.0,62.1552,62.2097,62.1086,62.1397,98400.0
2012-03-29 14:40:00,79.87,79.95,79.83,79.93,20200.0,62.1397,62.2019,62.1086,62.1864,20200.0
2012-03-29 14:50:00,79.94,80.0,79.89,79.89,48100.0,62.1941,62.2408,62.1552,62.1552,48100.0
2012-03-29 15:00:00,79.89,79.89,79.73,79.8,98700.0,62.1552,62.1552,62.0308,62.0852,98700.0
2012-03-29 15:10:00,79.8,80.2,79.77,80.2,175200.0,62.0852,62.3964,62.0619,62.3964,175200.0
2012-03-29 15:20:00,80.19,80.2,80.02,80.04,80400.0,62.3886,62.3964,62.2564,62.2719,80400.0
2012-03-29 15:30:00,80.03,80.49,80.03,80.4,152900.0,62.2642,62.622,62.2642,62.552,152900.0
2012-03-29 15:40:00,80.41,80.67,80.41,80.57,169500.0,62.5598,62.7621,62.5598,62.6843,169500.0
2012-03-29 15:50:00,80.58,80.62,80.42,80.48,269000.0,62.6921,62.7232,62.5676,62.6143,269000.0
2012-03-30 09:30:00,81.28,81.35,80.95,81.35,143400.0,63.2367,63.2911,62.9799,63.2911,143400.0
2012-03-30 09:40:00,81.34,81.38,80.84,81.05,118700.0,63.2834,63.3145,62.8944,63.0577,118700.0
2012-03-30 09:50:00,81.05,81.18,80.87,80.94,105000.0,63.0577,63.1589,62.9177,62.9722,105000.0
2012-03-30 10:00:00,80.92,81.07,80.88,80.98,64300.0,62.9566,63.0733,62.9255,63.0033,64300.0
2012-03-30 10:10:00,80.98,80.99,80.75,80.77,54800.0,63.0033,63.0111,62.8243,62.8399,54800.0
2012-03-30 10:20:00,80.76,80.86,80.59,80.64,64700.0,62.8321,62.9099,62.6998,62.7387,64700.0
2012-03-30 10:30:00,80.64,80.7,80.5,80.52,60600.0,62.7387,62.7854,62.6298,62.6454,60600.0
2012-03-30 10:40:00,80.51,80.89,80.5,80.87,83300.0,62.6376,62.9333,62.6298,62.9177,83300.0
2012-03-30 10:50:00,80.86,81.0,80.85,80.98,82700.0,62.9099,63.0188,62.9021,63.0033,82700.0
2012-03-30 11:00:00,80.99,81.19,80.99,81.15,62200.0,63.0111,63.1667,63.0111,63.1355,62200.0
2012-03-30 11:10:00,81.14,81.54,81.11,81.41,142200.0,63.1278,63.439,63.1044,63.3378,142200.0
2012-03-30 11:20:00,81.41,81.42,81.27,81.37,25600.0,63.3378,63.3456,63.2289,63.3067,25600.0
2012-03-30 11:30:00,81.38,81.41,81.14,81.16,32300.0,63.3145,63.3378,63.1278,63.1433,32300.0
2012-03-30 11:40:00,81.14,81.24,81.1,81.22,24000.0,63.1278,63.2056,63.0966,63.19,24000.0
2012-03-30 11:50:00,81.23,81.33,81.12,81.3,39900.0,63.1978,63.2756,63.1122,63.2522,39900.0
2012-03-30 12:00:00,81.31,81.41,81.29,81.4,43000.0,63.26,63.3378,63.2445,63.33,43000.0
2012-03-30 12:10:00,81.4,81.51,81.39,81.5,114800.0,63.33,63.4156,63.3223,63.4078,114800.0
2012-03-30 12:20:00,81.5,81.65,81.47,81.52,74000.0,63.4078,63.5245,63.3845,63.4234,74000.0
2012-03-30 12:30:00,81.52,81.6,81.49,81.57,34700.0,63.4234,63.4856,63.4001,63.4623,34700.0
2012-03-30 12:40:00,81.58,81.65,81.57,81.64,34700.0,63.4701,63.5245,63.4623,63.5168,34700.0
2012-03-30 12:50:00,81.65,81.68,81.48,81.49,108800.0,63.5245,63.5479,63.3923,63.4001,108800.0
2012-03-30 13:00:00,81.5,81.52,81.48,81.49,82400.0,63.4078,63.4234,63.3923,63.4001,82400.0
2012-03-30 13:10:00,81.51,81.6,81.49,81.59,41500.0,63.4156,63.4856,63.4001,63.4779,41500.0
2012-03-30 13:20:00,81.58,81.58,81.5,81.57,24800.0,63.4701,63.4701,63.4078,63.4623,24800.0
2012-03-30 13:30:00,81.57,81.58,81.52,81.52,19300.0,63.4623,63.4701,63.4234,63.4234,19300.0
2012-03-30 13:40:00,81.52,81.56,81.49,81.49,33200.0,63.4234,63.4545,63.4001,63.4001,33200.0
2012-03-30 13:50:00,81.51,81.53,81.43,81.43,58300.0,63.4156,63.4312,63.3534,63.3534,58300.0
2012-03-30 14:00:00,81.43,81.53,81.42,81.5,54800.0,63.3534,63.4312,63.3456,63.4078,54800.0
2012-03-30 14:10:00,81.5,81.58,81.5,81.57,43900.0,63.4078,63.4701,63.4078,63.4623,43900.0
2012-03-30 14:20:00,81.57,81.61,81.49,81.51,34600.0,63.4623,63.4934,63.4001,63.4156,34600.0
2012-03-30 14:30:00,81.52,81.59,81.48,81.52,47800.0,63.4234,63.4779,63.3923,63.4234,47800.0
2012-03-30 14:40:00,81.52,81.68,81.51,81.67,102800.0,63.4234,63.5479,63.4156,63.5401,102800.0
2012-03-30 14:50:00,81.68,81.68,81.5,81.5,51900.0,63.5479,63.5479,63.4078,63.4078,51900.0
2012-03-30 15:00:00,81.52,81.57,81.5,81.55,65300.0,63.4234,63.4623,63.4078,63.4467,65300.0
2012-03-30 15:10:00,81.55,81.55,81.48,81.52,52800.0,63.4467,63.4467,63.3923,63.4234,52800.0
2012-03-30 15:20:00,81.51,81.55,81.35,81.36,132300.0,63.4156,63.4467,63.2911,63.2989,132300.0
2012-03-30 15:30:00,81.36,81.41,81.23,81.24,168900.0,63.2989,63.3378,63.1978,63.2056,168900.0
2012-03-30 15:40:00,81.24,81.26,80.89,80.89,340400.0,63.2056,63.2211,62.9333,62.9333,340400.0
2012-03-30 15:50:00,80.9,81.02,80.87,80.91,638300.0,62.941,63.0344,62.9177,62.9488,638300.0
2012-04-02 09:30:00,80.62,81.14,80.55,81.14,182500.0,62.7232,63.1278,62.6687,63.1278,182500.0
2012-04-02 09:40:00,81.13,81.25,80.8,80.8,66200.0,63.12,63.2133,62.8632,62.8632,66200.0
2012-04-02 09:50:00,80.8,80.8,80.51,80.77,107900.0,62.8632,62.8632,62.6376,62.8399,107900.0
2012-04-02 10:00:00,80.78,81.38,80.78,81.37,100600.0,62.8477,63.3145,62.8477,63.3067,100600.0
2012-04-02 10:10:00,81.38,81.68,81.38,81.57,86800.0,63.3145,63.5479,63.3145,63.4623,86800.0
2012-04-02 10:20:00,81.58,81.61,81.39,81.42,57200.0,63.4701,63.4934,63.3223,63.3456,57200.0
2012-04-02 10:30:00,81.43,81.45,81.21,81.23,34000.0,63.3534,63.3689,63.1822,63.1978,34000.0
2012-04-02 10:40:00,81.25,81.4,81.19,81.4,43700.0,63.2133,63.33,63.1667,63.33,43700.0
2012-04-02 10:50:00,81.4,81.49,81.3,81.4,50400.0,63.33,63.4001,63.2522,63.33,50400.0
2012-04-02 11:00:00,81.42,81.53,81.21,81.33,51300.0,63.3456,63.4312,63.1822,63.2756,51300.0
2012-04-02 11:10:00,81.33,81.45,81.32,81.39,41200.0,63.2756,63.3689,63.2678,63.3223,41200.0
2012-04-02 11:20:00,81.39,81.68,81.39,81.64,71500.0,63.3223,63.5479,63.3223,63.5168,71500.0
2012-04-02 11:30:00,81.63,81.72,81.59,81.66,50100.0,63.509,63.579,63.4779,63.5323,50100.0
2012-04-02 11:40:00,81.66,81.99,81.66,81.99,89500.0,63.5323,63.7891,63.5323,63.7891,89500.0
2012-04-02 11:50:00,81.97,82.27,81.94,82.27,156200.0,63.7735,64.0069,63.7502,64.0069,156200.0
2012-04-02 12:00:00,82.26,82.67,82.26,82.59,161300.0,63.9991,64.3181,63.9991,64.2559,161300.0
2012-04-02 12:10:00,82.59,82.62,82.5,82.57,170300.0,64.2559,64.2792,64.1858,64.2403,170300.0
2012-04-02 12:20:00,82.56,82.57,82.47,82.55,91100.0,64.2325,64.2403,64.1625,64.2247,91100.0
2012-04-02 12:30:00,82.54,82.62,82.5,82.56,83800.0,64.217,64.2792,64.1858,64.2325,83800.0
2012-04-02 12:40:00,82.55,82.68,82.55,82.67,88300.0,64.2247,64.3259,64.2247,64.3181,88300.0
2012-04-02 12:50:00,82.67,82.69,82.54,82.55,62900.0,64.3181,64.3337,64.217,64.2247,62900.0
2012-04-02 13:00:00,82.54,82.72,82.54,82.69,78300.0,64.217,64.357,64.217,64.3337,78300.0
2012-04-02 13:10:00,82.69,82.71,82.58,82.61,47200.0,64.3337,64.3492,64.2481,64.2714,47200.0
2012-04-02 13:20:00,82.61,82.61,82.47,82.5,46000.0,64.2714,64.2714,64.1625,64.1858,46000.0
2012-04-02 13:30:00,82.5,82.53,82.4,82.4,55400.0,64.1858,64.2092,64.108,64.108,55400.0
2012-04-02 13:40:00,82.41,82.41,82.34,82.38,37500.0,64.1158,64.1158,64.0614,64.0925,37500.0
2012-04-02 13:50:00,82.38,82.42,82.32,82.35,31000.0,64.0925,64.1236,64.0458,64.0691,31000.0
2012-04-02 14:00:00,82.35,82.35,82.22,82.27,42100.0,64.0691,64.0691,63.968,64.0069,42100.0
2012-04-02 14:10:00,82.26,82.45,82.26,82.44,41600.0,63.9991,64.1469,63.9991,64.1392,41600.0
2012-04-02 14:20:00,82.44,82.53,82.43,82.5,40200.0,64.1392,64.2092,64.1314,64.1858,40200.0
2012-04-02 14:30:00,82.5,82.59,82.49,82.59,43700.0,64.1858,64.2559,64.1781,64.2559,43700.0
2012-04-02 14:40:00,82.58,82.66,82.58,82.62,43100.0,64.2481,64.3103,64.2481,64.2792,43100.0
2012-04-02 14:50:00,82.61,82.66,82.55,82.65,54100.0,64.2714,64.3103,64.2247,64.3025,54100.0
2012-04-02 15:00:00,82.66,82.69,82.56,82.63,65600.0,64.3103,64.3337,64.2325,64.287,65600.0
2012-04-02 15:10:00,82.63,82.68,82.56,82.61,64400.0,64.287,64.3259,64.2325,64.2714,64400.0
2012-04-02 15:20:00,82.6,82.64,82.52,82.59,84200.0,64.2636,64.2948,64.2014,64.2559,84200.0
2012-04-02 15:30:00,82.59,82.6,82.29,82.29,208000.0,64.2559,64.2636,64.0225,64.0225,208000.0
2012-04-02 15:40:00,82.3,82.32,82.06,82.13,123800.0,64.0302,64.0458,63.8435,63.898,123800.0
2012-04-02 15:50:00,82.13,82.33,82.12,82.19,199900.0,63.898,64.0536,63.8902,63.9447,199900.0
2012-04-03 09:30:00,82.22,82.47,82.0,82.47,118800.0,63.968,64.1625,63.7968,64.1625,118800.0
2012-04-03 09:40:00,82.49,82.49,82.14,82.22,114300.0,64.1781,64.1781,63.9058,63.968,114300.0
2012-04-03 09:50:00,82.24,82.3,82.0,82.13,79700.0,63.9836,64.0302,63.7968,63.898,79700.0
2012-04-03 10:00:00,82.14,82.27,81.84,82.26,67200.0,63.9058,64.0069,63.6724,63.9991,67200.0
2012-04-03 10:10:00,82.26,82.27,81.89,81.93,67800.0,63.9991,64.0069,63.7113,63.7424,67800.0
2012-04-03 10:20:00,81.93,82.13,81.89,82.12,42200.0,63.7424,63.898,63.7113,63.8902,42200.0
2012-04-03 10:30:00,82.12,82.29,82.12,82.23,36400.0,63.8902,64.0225,63.8902,63.9758,36400.0
2012-04-03 10:40:00,82.23,82.5,82.2,82.38,63300.0,63.9758,64.1858,63.9524,64.0925,63300.0
2012-04-03 10:50:00,82.39,82.49,82.26,82.26,35900.0,64.1003,64.1781,63.9991,63.9991,35900.0
2012-04-03 11:00:00,82.27,82.27,82.06,82.13,54100.0,64.0069,64.0069,63.8435,63.898,54100.0
2012-04-03 11:10:00,82.12,82.23,82.0,82.04,38700.0,63.8902,63.9758,63.7968,63.828,38700.0
2012-04-03 11:20:00,82.05,82.05,81.85,81.88,45500.0,63.8357,63.8357,63.6801,63.7035,45500.0
2012-04-03 11:30:00,81.87,81.93,81.77,81.85,42400.0,63.6957,63.7424,63.6179,63.6801,42400.0
2012-04-03 11:40:00,81.85,82.07,81.83,82.02,56800.0,63.6801,63.8513,63.6646,63.8124,56800.0
2012-04-03 11:50:00,82.0,82.12,81.94,82.12,39100.0,63.7968,63.8902,63.7502,63.8902,39100.0
2012-04-03 12:00:00,82.1,82.14,81.97,82.04,103500.0,63.8746,63.9058,63.7735,63.828,103500.0
2012-04-03 12:10:00,82.04,82.04,81.88,81.91,43300.0,63.828,63.828,63.7035,63.7268,43300.0
2012-04-03 12:20:00,81.91,82.04,81.88,82.02,28900.0,63.7268,63.828,63.7035,63.8124,28900.0
2012-04-03 12:30:00,82.02,82.02,81.82,81.84,51400.0,63.8124,63.8124,63.6568,63.6724,51400.0
2012-04-03 12:40:00,81.83,82.01,81.82,82.0,39300.0,63.6646,63.8046,63.6568,63.7968,39300.0
2012-04-03 12:50:00,82.0,82.15,82.0,82.15,36100.0,63.7968,63.9135,63.7968,63.9135,36100.0
2012-04-03 13:00:00,82.15,82.21,82.09,82.1,85800.0,63.9135,63.9602,63.8669,63.8746,85800.0
2012-04-03 13:10:00,82.1,82.13,82.0,82.09,39700.0,63.8746,63.898,63.7968,63.8669,39700.0
2012-04-03 13:20:00,82.08,82.1,81.96,82.03,36400.0,63.8591,63.8746,63.7657,63.8202,36400.0
2012-04-03 13:30:00,82.04,82.1,81.94,82.1,61000.0,63.828,63.8746,63.7502,63.8746,61000.0
2012-04-03 13:40:00,82.09,82.09,82.0,82.06,39400.0,63.8669,63.8669,63.7968,63.8435,39400.0
2012-04-03 13:50:00,82.06,82.23,82.03,82.12,38700.0,63.8435,63.9758,63.8202,63.8902,38700.0
2012-04-03 14:00:00,82.11,82.11,81.6,81.65,146000.0,63.8824,63.8824,63.4856,63.5245,146000.0
2012-04-03 14:10:00,81.65,81.78,81.49,81.72,85600.0,63.5245,63.6257,63.4001,63.579,85600.0
2012-04-03 14:20:00,81.73,81.85,81.58,81.75,100400.0,63.5868,63.6801,63.4701,63.6023,100400.0
2012-04-03 14:30:00,81.72,81.8,81.52,81.53,84900.0,63.579,63.6412,63.4234,63.4312,84900.0
2012-04-03 14:40:00,81.52,81.62,81.4,81.55,96900.0,63.4234,63.5012,63.33,63.4467,96900.0
2012-04-03 14:50:00,81.56,81.63,81.4,81.44,66900.0,63.4545,63.509,63.33,63.3612,66900.0
2012-04-03 15:00:00,81.43,81.74,81.42,81.68,49600.0,63.3534,63.5946,63.3456,63.5479,49600.0
2012-04-03 15:10:00,81.68,81.73,81.56,81.67,104100.0,63.5479,63.5868,63.4545,63.5401,104100.0
2012-04-03 15:20:00,81.65,81.65,81.21,81.27,143200.0,63.5245,63.5245,63.1822,63.2289,143200.0
2012-04-03 15:30:00,81.27,81.59,81.22,81.47,154700.0,63.2289,63.4779,63.19,63.3845,154700.0
2012-04-03 15:40:00,81.46,81.7,81.41,81.64,153600.0,63.3767,63.5634,63.3378,63.5168,153600.0
2012-04-03 15:50:00,81.65,81.73,81.6,81.72,211000.0,63.5245,63.5868,63.4856,63.579,211000.0
2012-04-04 09:30:00,80.92,80.97,80.57,80.88,138500.0,62.9566,62.9955,62.6843,62.9255,138500.0
2012-04-04 09:40:00,80.94,81.4,80.87,81.4,96500.0,62.9722,63.33,62.9177,63.33,96500.0
2012-04-04 09:50:00,81.38,81.58,81.22,81.54,70500.0,63.3145,63.4701,63.19,63.439,70500.0
2012-04-04 10:00:00,81.54,81.55,81.23,81.24,94400.0,63.439,63.4467,63.1978,63.2056,94400.0
2012-04-04 10:10:00,81.24,81.28,81.08,81.18,71000.0,63.2056,63.2367,63.0811,63.1589,71000.0
2012-04-04 10:20:00,81.18,81.37,81.1,81.26,55000.0,63.1589,63.3067,63.0966,63.2211,55000.0
2012-04-04 10:30:00,81.26,81.3,81.05,81.2,79900.0,63.2211,63.2522,63.0577,63.1744,79900.0
2012-04-04 10:40:00,81.19,81.22,81.08,81.1,54300.0,63.1667,63.19,63.0811,63.0966,54300.0
2012-04-04 10:50:00,81.1,81.1,80.98,81.0,53000.0,63.0966,63.0966,63.0033,63.0188,53000.0
2012-04-04 11:00:00,81.0,81.29,80.99,81.29,63100.0,63.0188,63.2445,63.0111,63.2445,63100.0
2012-04-04 11:10:00,81.3,81.33,81.14,81.16,72800.0,63.2522,63.2756,63.1278,63.1433,72800.0
2012-04-04 11:20:00,81.17,81.21,81.06,81.12,54100.0,63.1511,63.1822,63.0655,63.1122,54100.0
2012-04-04 11:30:00,81.16,81.39,81.1,81.39,118800.0,63.1433,63.3223,63.0966,63.3223,118800.0
2012-04-04 11:40:00,81.39,81.56,81.31,81.33,67500.0,63.3223,63.4545,63.26,63.2756,67500.0
2012-04-04 11:50:00,81.33,81.34,81.24,81.31,65000.0,63.2756,63.2834,63.2056,63.26,65000.0
2012-04-04 12:00:00,81.32,81.48,81.32,81.33,178900.0,63.2678,63.3923,63.2678,63.2756,178900.0
2012-04-04 12:10:00,81.33,81.48,81.32,81.46,42900.0,63.2756,63.3923,63.2678,63.3767,42900.0
2012-04-04 12:20:00,81.45,81.49,81.37,81.48,30300.0,63.3689,63.4001,63.3067,63.3923,30300.0
2012-04-04 12:30:00,81.48,81.48,81.32,81.33,67000.0,63.3923,63.3923,63.2678,63.2756,67000.0
2012-04-04 12:40:00,81.32,81.4,81.22,81.4,91200.0,63.2678,63.33,63.19,63.33,91200.0
2012-04-04 12:50:00,81.39,81.43,81.21,81.29,62500.0,63.3223,63.3534,63.1822,63.2445,62500.0
2012-04-04 13:00:00,81.28,81.28,81.13,81.13,55200.0,63.2367,63.2367,63.12,63.12,55200.0
2012-04-04 13:10:00,81.13,81.2,81.08,81.12,33100.0,63.12,63.1744,63.0811,63.1122,33100.0
2012-04-04 13:20:00,81.13,81.17,81.05,81.05,103500.0,63.12,63.1511,63.0577,63.0577,103500.0
2012-04-04 13:30:00,81.04,81.12,81.0,81.01,54500.0,63.05,63.1122,63.0188,63.0266,54500.0
2012-04-04 13:40:00,81.01,81.15,81.0,81.11,33600.0,63.0266,63.1355,63.0188,63.1044,33600.0
2012-04-04 13:50:00,81.12,81.16,81.04,81.09,28200.0,63.1122,63.1433,63.05,63.0889,28200.0
2012-04-04 14:00:00,81.09,81.09,80.97,80.97,51900.0,63.0889,63.0889,62.9955,62.9955,51900.0
2012-04-04 14:10:00,80.97,81.01,80.91,80.91,54800.0,62.9955,63.0266,62.9488,62.9488,54800.0
2012-04-04 14:20:00,80.91,80.91,80.8,80.88,38000.0,62.9488,62.9488,62.8632,62.9255,38000.0
2012-04-04 14:30:00,80.88,81.07,80.85,81.03,62500.0,62.9255,63.0733,62.9021,63.0422,62500.0
2012-04-04 14:40:00,81.03,81.34,81.03,81.26,81500.0,63.0422,63.2834,63.0422,63.2211,81500.0
2012-04-04 14:50:00,81.27,81.29,81.15,81.26,38300.0,63.2289,63.2445,63.1355,63.2211,38300.0
2012-04-04 15:00:00,81.26,81.3,81.2,81.28,60200.0,63.2211,63.2522,63.1744,63.2367,60200.0
2012-04-04 15:10:00,81.26,81.38,81.23,81.3,50900.0,63.2211,63.3145,63.1978,63.2522,50900.0
2012-04-04 15:20:00,81.3,81.47,81.27,81.46,68700.0,63.2522,63.3845,63.2289,63.3767,68700.0
2012-04-04 15:30:00,81.46,81.5,81.3,81.36,91600.0,63.3767,63.4078,63.2522,63.2989,91600.0
2012-04-04 15:40:00,81.37,81.43,81.23,81.3,90500.0,63.3067,63.3534,63.1978,63.2522,90500.0
2012-04-04 15:50:00,81.29,81.32,81.17,81.19,155500.0,63.2445,63.2678,63.1511,63.1667,155500.0
2012-04-05 09:30:00,81.64,81.97,81.46,81.72,172100.0,63.5168,63.7735,63.3767,63.579,172100.0
2012-04-05 09:40:00,81.7,82.43,81.65,82.43,152100.0,63.5634,64.1314,63.5245,64.1314,152100.0
2012-04-05 09:50:00,82.43,82.72,82.42,82.44,229900.0,64.1314,64.357,64.1236,64.1392,229900.0
2012-04-05 10:00:00,82.47,82.75,82.42,82.66,154300.0,64.1625,64.3804,64.1236,64.3103,154300.0
2012-04-05 10:10:00,82.67,82.83,82.58,82.82,156300.0,64.3181,64.4426,64.2481,64.4348,156300.0
2012-04-05 10:20:00,82.82,82.97,82.68,82.93,138000.0,64.4348,64.5515,64.3259,64.5204,138000.0
2012-04-05 10:30:00,82.93,83.0,82.76,82.98,118300.0,64.5204,64.5749,64.3881,64.5593,118300.0
2012-04-05 10:40:00,82.99,83.1,82.89,83.09,117800.0,64.5671,64.6527,64.4893,64.6449,117800.0
2012-04-05 10:50:00,83.09,83.15,82.97,83.15,100300.0,64.6449,64.6916,64.5515,64.6916,100300.0
2012-04-05 11:00:00,83.15,83.2,83.09,83.18,111400.0,64.6916,64.7305,64.6449,64.7149,111400.0
2012-04-05 11:10:00,83.18,83.25,82.87,82.94,141100.0,64.7149,64.7694,64.4737,64.5282,141100.0
2012-04-05 11:20:00,82.95,82.97,82.8,82.84,83600.0,64.536,64.5515,64.4193,64.4504,83600.0
2012-04-05 11:30:00,82.85,82.96,82.7,82.71,70300.0,64.4582,64.5437,64.3414,64.3492,70300.0
2012-04-05 11:40:00,82.71,82.81,82.55,82.55,46900.0,64.3492,64.427,64.2247,64.2247,46900.0
2012-04-05 11:50:00,82.55,82.78,82.53,82.71,53100.0,64.2247,64.4037,64.2092,64.3492,53100.0
2012-04-05 12:00:00,82.72,82.76,82.65,82.66,47100.0,64.357,64.3881,64.3025,64.3103,47100.0
2012-04-05 12:10:00,82.65,82.69,82.52,82.54,23100.0,64.3025,64.3337,64.2014,64.217,23100.0
2012-04-05 12:20:00,82.55,82.62,82.5,82.53,30300.0,64.2247,64.2792,64.1858,64.2092,30300.0
2012-04-05 12:30:00,82.51,82.52,82.3,82.3,35500.0,64.1936,64.2014,64.0302,64.0302,35500.0
2012-04-05 12:40:00,82.3,82.4,82.29,82.32,32400.0,64.0302,64.108,64.0225,64.0458,32400.0
2012-04-05 12:50:00,82.32,82.36,82.28,82.31,25400.0,64.0458,64.0769,64.0147,64.038,25400.0
2012-04-05 13:00:00,82.31,82.33,82.21,82.26,26900.0,64.038,64.0536,63.9602,63.9991,26900.0
2012-04-05 13:10:00,82.25,82.26,82.08,82.13,37700.0,63.9913,63.9991,63.8591,63.898,37700.0
2012-04-05 13:20:00,82.14,82.29,82.13,82.23,20600.0,63.9058,64.0225,63.898,63.9758,20600.0
2012-04-05 13:30:00,82.2,82.27,82.09,82.18,35500.0,63.9524,64.0069,63.8669,63.9369,35500.0
2012-04-05 13:40:00,82.19,82.2,81.99,82.0,47200.0,63.9447,63.9524,63.7891,63.7968,47200.0
2012-04-05 13:50:00,82.0,82.07,81.89,82.01,38700.0,63.7968,63.8513,63.7113,63.8046,38700.0
2012-04-05 14:00:00,82.02,82.09,82.02,82.03,43700.0,63.8124,63.8669,63.8124,63.8202,43700.0
2012-04-05 14:10:00,82.03,82.16,82.0,82.16,35500.0,63.8202,63.9213,63.7968,63.9213,35500.0
2012-04-05 14:20:00,82.17,82.22,82.11,82.19,55400.0,63.9291,63.968,63.8824,63.9447,55400.0
2012-04-05 14:30:00,82.18,82.21,82.07,82.08,58600.0,63.9369,63.9602,63.8513,63.8591,58600.0
2012-04-05 14:40:00,82.08,82.11,82.05,82.06,80500.0,63.8591,63.8824,63.8357,63.8435,80500.0
2012-04-05 14:50:00,82.05,82.11,81.98,82.03,76400.0,63.8357,63.8824,63.7813,63.8202,76400.0
2012-04-05 15:00:00,82.04,82.11,82.03,82.08,61200.0,63.828,63.8824,63.8202,63.8591,61200.0
2012-04-05 15:10:00,82.08,82.08,81.88,82.07,130200.0,63.8591,63.8591,63.7035,63.8513,130200.0
2012-04-05 15:20:00,82.08,82.18,82.04,82.13,162100.0,63.8591,63.9369,63.828,63.898,162100.0
2012-04-05 15:30:00,82.13,82.18,82.0,82.02,209900.0,63.898,63.9369,63.7968,63.8124,209900.0
2012-04-05 15:40:00,82.02,82.06,81.95,81.99,161400.0,63.8124,63.8435,63.7579,63.7891,161400.0
2012-04-05 15:50:00,81.99,82.03,81.82,81.86,341800.0,63.7891,63.8202,63.6568,63.6879,341800.0
2012-04-09 09:30:00,80.26,80.48,79.71,79.88,424800.0,62.4431,62.6143,62.0152,62.1475,424800.0
2012-04-09 09:40:00,79.86,80.28,79.75,79.98,223200.0,62.1319,62.4587,62.0463,62.2253,223200.0
2012-04-09 09:50:00,79.97,80.07,79.72,80.04,160700.0,62.2175,62.2953,62.023,62.2719,160700.0
2012-04-09 10:00:00,80.05,80.21,80.02,80.1,167600.0,62.2797,62.4042,62.2564,62.3186,167600.0
2012-04-09 10:10:00,80.09,80.29,80.0,80.15,120200.0,62.3108,62.4664,62.2408,62.3575,120200.0
2012-04-09 10:20:00,80.15,80.43,80.09,80.27,150900.0,62.3575,62.5754,62.3108,62.4509,150900.0
2012-04-09 10:30:00,80.24,80.33,80.13,80.13,120700.0,62.4275,62.4976,62.342,62.342,120700.0
2012-04-09 10:40:00,80.12,80.29,80.08,80.28,104300.0,62.3342,62.4664,62.3031,62.4587,104300.0
2012-04-09 10:50:00,80.27,80.58,80.26,80.55,138600.0,62.4509,62.6921,62.4431,62.6687,138600.0
2012-04-09 11:00:00,80.55,80.56,80.2,80.21,118700.0,62.6687,62.6765,62.3964,62.4042,118700.0
2012-04-09 11:10:00,80.2,80.21,79.81,79.88,145000.0,62.3964,62.4042,62.093,62.1475,145000.0
2012-04-09 11:20:00,79.87,79.91,79.73,79.78,84300.0,62.1397,62.1708,62.0308,62.0697,84300.0
2012-04-09 11:30:00,79.79,79.86,79.54,79.56,127000.0,62.0774,62.1319,61.8829,61.8985,127000.0
2012-04-09 11:40:00,79.57,79.72,79.56,79.63,96400.0,61.9063,62.023,61.8985,61.953,96400.0
2012-04-09 11:50:00,79.63,79.76,79.57,79.67,83400.0,61.953,62.0541,61.9063,61.9841,83400.0
2012-04-09 12:00:00,79.67,79.76,79.59,79.68,73500.0,61.9841,62.0541,61.9218,61.9919,73500.0
2012-04-09 12:10:00,79.67,79.93,79.65,79.92,85600.0,61.9841,62.1864,61.9685,62.1786,85600.0
2012-04-09 12:20:00,79.92,80.02,79.9,79.94,54300.0,62.1786,62.2564,62.163,62.1941,54300.0
2012-04-09 12:30:00,79.93,80.0,79.8,79.96,99200.0,62.1864,62.2408,62.0852,62.2097,99200.0
2012-04-09 12:40:00,79.96,79.96,79.78,79.78,82200.0,62.2097,62.2097,62.0697,62.0697,82200.0
2012-04-09 12:50:00,79.78,79.83,79.68,79.77,94300.0,62.0697,62.1086,61.9919,62.0619,94300.0
2012-04-09 13:00:00,79.77,79.78,79.68,79.71,87800.0,62.0619,62.0697,61.9919,62.0152,87800.0
2012-04-09 13:10:00,79.7,79.71,79.56,79.57,120700.0,62.0074,62.0152,61.8985,61.9063,120700.0
2012-04-09 13:20:00,79.56,79.57,79.27,79.35,268600.0,61.8985,61.9063,61.6729,61.7351,268600.0
2012-04-09 13:30:00,79.35,79.57,79.34,79.57,111300.0,61.7351,61.9063,61.7273,61.9063,111300.0
2012-04-09 13:40:00,79.57,79.69,79.56,79.66,131400.0,61.9063,61.9996,61.8985,61.9763,131400.0
2012-04-09 13:50:00,79.66,79.75,79.56,79.73,96200.0,61.9763,62.0463,61.8985,62.0308,96200.0
2012-04-09 14:00:00,79.72,79.75,79.65,79.75,118500.0,62.023,62.0463,61.9685,62.0463,118500.0
2012-04-09 14:10:00,79.75,79.75,79.62,79.72,104400.0,62.0463,62.0463,61.9452,62.023,104400.0
2012-04-09 14:20:00,79.74,79.83,79.66,79.69,146100.0,62.0385,62.1086,61.9763,61.9996,146100.0
2012-04-09 14:30:00,79.68,79.78,79.63,79.76,115100.0,61.9919,62.0697,61.953,62.0541,115100.0
2012-04-09 14:40:00,79.75,79.81,79.68,79.7,87500.0,62.0463,62.093,61.9919,62.0074,87500.0
2012-04-09 14:50:00,79.7,79.76,79.68,79.7,123600.0,62.0074,62.0541,61.9919,62.0074,123600.0
2012-04-09 15:00:00,79.7,79.76,79.7,79.7,127800.0,62.0074,62.0541,62.0074,62.0074,127800.0
2012-04-09 15:10:00,79.71,79.76,79.63,79.68,99600.0,62.0152,62.0541,61.953,61.9919,99600.0
2012-04-09 15:20:00,79.68,79.7,79.53,79.53,151100.0,61.9919,62.0074,61.8752,61.8752,151100.0
2012-04-09 15:30:00,79.53,79.6,79.43,79.47,175400.0,61.8752,61.9296,61.7974,61.8285,175400.0
2012-04-09 15:40:00,79.46,79.62,79.44,79.6,300200.0,61.8207,61.9452,61.8051,61.9296,300200.0
2012-04-09 15:50:00,79.59,79.66,79.45,79.47,324000.0,61.9218,61.9763,61.8129,61.8285,324000.0
2012-04-10 09:30:00,79.08,79.24,78.91,79.09,262300.0,61.5251,61.6495,61.3928,61.5328,262300.0
2012-04-10 09:40:00,79.08,79.16,78.7,78.98,231300.0,61.5251,61.5873,61.2294,61.4473,231300.0
2012-04-10 09:50:00,79.0,79.07,78.91,79.06,232100.0,61.4628,61.5173,61.3928,61.5095,232100.0
2012-04-10 10:00:00,79.05,79.17,78.5,78.5,233000.0,61.5017,61.5951,61.0738,61.0738,233000.0
2012-04-10 10:10:00,78.52,78.65,78.5,78.59,204100.0,61.0894,61.1905,61.0738,61.1438,204100.0
2012-04-10 10:20:00,78.6,78.91,78.53,78.89,185200.0,61.1516,61.3928,61.0971,61.3772,185200.0
2012-04-10 10:30:00,78.89,78.89,78.58,78.58,139900.0,61.3772,61.3772,61.136,61.136,139900.0
2012-04-10 10:40:00,78.6,78.67,78.54,78.54,111600.0,61.1516,61.2061,61.1049,61.1049,111600.0
2012-04-10 10:50:00,78.54,78.55,78.14,78.24,200100.0,61.1049,61.1127,60.7937,60.8715,200100.0
2012-04-10 11:00:00,78.25,78.41,78.14,78.21,143500.0,60.8793,61.0038,60.7937,60.8482,143500.0
2012-04-10 11:10:00,78.19,78.21,78.0,78.08,196400.0,60.8326,60.8482,60.6848,60.747,196400.0
2012-04-10 11:20:00,78.07,78.25,78.04,78.13,184600.0,60.7393,60.8793,60.7159,60.7859,184600.0
2012-04-10 11:30:00,78.12,78.2,77.79,77.8,166000.0,60.7782,60.8404,60.5214,60.5292,166000.0
2012-04-10 11:40:00,77.8,77.81,77.57,77.61,193100.0,60.5292,60.537,60.3503,60.3814,193100.0
2012-04-10 11:50:00,77.62,77.73,77.37,77.69,287400.0,60.3892,60.4747,60.1947,60.4436,287400.0
2012-04-10 12:00:00,77.69,77.69,77.31,77.43,248800.0,60.4436,60.4436,60.148,60.2413,248800.0
2012-04-10 12:10:00,77.42,77.44,76.86,76.98,365200.0,60.2336,60.2491,59.7979,59.8912,365200.0
2012-04-10 12:20:00,76.98,77.19,76.91,77.15,184400.0,59.8912,60.0546,59.8368,60.0235,184400.0
2012-04-10 12:30:00,77.14,77.16,76.96,77.05,181200.0,60.0157,60.0313,59.8757,59.9457,181200.0
2012-04-10 12:40:00,77.05,77.27,76.92,76.96,213800.0,59.9457,60.1169,59.8446,59.8757,213800.0
2012-04-10 12:50:00,76.98,77.02,76.7,77.02,198200.0,59.8912,59.9224,59.6734,59.9224,198200.0
2012-04-10 13:00:00,77.03,77.16,76.89,76.91,134600.0,59.9301,60.0313,59.8212,59.8368,134600.0
2012-04-10 13:10:00,76.91,76.91,76.52,76.53,202700.0,59.8368,59.8368,59.5333,59.5411,202700.0
2012-04-10 13:20:00,76.51,76.89,76.51,76.84,126200.0,59.5256,59.8212,59.5256,59.7823,126200.0
2012-04-10 13:30:00,76.84,76.85,76.55,76.7,129900.0,59.7823,59.7901,59.5567,59.6734,129900.0
2012-04-10 13:40:00,76.71,76.82,76.64,76.71,113700.0,59.6812,59.7667,59.6267,59.6812,113700.0
2012-04-10 13:50:00,76.68,76.74,76.52,76.55,144300.0,59.6578,59.7045,59.5333,59.5567,144300.0
2012-04-10 14:00:00,76.55,76.64,76.43,76.49,173200.0,59.5567,59.6267,59.4633,59.51,173200.0
2012-04-10 14:10:00,76.49,76.49,76.13,76.17,382900.0,59.51,59.51,59.2299,59.261,382900.0
2012-04-10 14:20:00,76.16,76.17,75.94,76.01,317400.0,59.2533,59.261,59.0821,59.1366,317400.0
2012-04-10 14:30:00,76.02,76.32,75.92,75.94,246600.0,59.1443,59.3777,59.0665,59.0821,246600.0
2012-04-10 14:40:00,75.94,76.2,75.94,76.16,210200.0,59.0821,59.2844,59.0821,59.2533,210200.0
2012-04-10 14:50:00,76.16,76.18,76.01,76.05,212100.0,59.2533,59.2688,59.1366,59.1677,212100.0
2012-04-10 15:00:00,76.04,76.15,76.0,76.12,258000.0,59.1599,59.2455,59.1288,59.2221,258000.0
2012-04-10 15:10:00,76.12,76.37,76.12,76.36,176400.0,59.2221,59.4166,59.2221,59.4089,176400.0
2012-04-10 15:20:00,76.35,76.38,76.24,76.33,147300.0,59.4011,59.4244,59.3155,59.3855,147300.0
2012-04-10 15:30:00,76.33,76.64,76.3,76.62,230200.0,59.3855,59.6267,59.3622,59.6111,230200.0
2012-04-10 15:40:00,76.63,76.66,76.41,76.55,262700.0,59.6189,59.6423,59.4478,59.5567,262700.0
2012-04-10 15:50:00,76.55,76.62,76.45,76.51,477000.0,59.5567,59.6111,59.4789,59.5256,477000.0
2012-04-11 09:30:00,77.63,77.8,77.34,77.34,297500.0,60.3969,60.5292,60.1713,60.1713,297500.0
2012-04-11 09:40:00,77.31,77.47,77.0,77.27,216800.0,60.148,60.2725,59.9068,60.1169,216800.0
2012-04-11 09:50:00,77.25,77.46,77.09,77.29,289600.0,60.1013,60.2647,59.9768,60.1324,289600.0
2012-04-11 10:00:00,77.3,77.53,77.21,77.22,300600.0,60.1402,60.3191,60.0702,60.078,300600.0
2012-04-11 10:10:00,77.23,77.54,77.03,77.3,250800.0,60.0857,60.3269,59.9301,60.1402,250800.0
2012-04-11 10:20:00,77.33,77.99,77.33,77.98,227300.0,60.1635,60.677,60.1635,60.6692,227300.0
2012-04-11 10:30:00,77.99,78.33,77.95,77.99,212800.0,60.677,60.9415,60.6459,60.677,212800.0
2012-04-11 10:40:00,78.0,78.18,77.96,78.01,132800.0,60.6848,60.8248,60.6537,60.6926,132800.0
2012-04-11 10:50:00,77.99,78.01,77.74,77.86,90200.0,60.677,60.6926,60.4825,60.5759,90200.0
2012-04-11 11:00:00,77.87,77.91,77.7,77.7,89100.0,60.5837,60.6148,60.4514,60.4514,89100.0
2012-04-11 11:10:00,77.7,77.71,77.47,77.57,129200.0,60.4514,60.4592,60.2725,60.3503,129200.0
2012-04-11 11:20:00,77.58,77.69,77.51,77.61,107300.0,60.358,60.4436,60.3036,60.3814,107300.0
2012-04-11 11:30:00,77.6,77.86,77.59,77.76,88100.0,60.3736,60.5759,60.3658,60.4981,88100.0
2012-04-11 11:40:00,77.76,77.83,77.56,77.57,84200.0,60.4981,60.5525,60.3425,60.3503,84200.0
2012-04-11 11:50:00,77.58,77.63,77.48,77.53,108800.0,60.358,60.3969,60.2802,60.3191,108800.0
2012-04-11 12:00:00,77.53,77.67,77.51,77.59,70900.0,60.3191,60.4281,60.3036,60.3658,70900.0
2012-04-11 12:10:00,77.59,77.77,77.59,77.75,93200.0,60.3658,60.5059,60.3658,60.4903,93200.0
2012-04-11 12:20:00,77.75,77.81,77.65,77.8,77000.0,60.4903,60.537,60.4125,60.5292,77000.0
2012-04-11 12:30:00,77.81,78.0,77.74,77.89,136300.0,60.537,60.6848,60.4825,60.5992,136300.0
2012-04-11 12:40:00,77.89,77.99,77.81,77.81,52300.0,60.5992,60.677,60.537,60.537,52300.0
2012-04-11 12:50:00,77.81,77.95,77.73,77.94,61400.0,60.537,60.6459,60.4747,60.6381,61400.0
2012-04-11 13:00:00,77.94,77.98,77.82,77.92,76000.0,60.6381,60.6692,60.5448,60.6226,76000.0
2012-04-11 13:10:00,77.92,77.93,77.81,77.88,69300.0,60.6226,60.6303,60.537,60.5914,69300.0
2012-04-11 13:20:00,77.87,77.93,77.81,77.85,55900.0,60.5837,60.6303,60.537,60.5681,55900.0
2012-04-11 13:30:00,77.87,77.97,77.78,77.91,90000.0,60.5837,60.6615,60.5136,60.6148,90000.0
2012-04-11 13:40:00,77.91,77.97,77.84,77.95,55900.0,60.6148,60.6615,60.5603,60.6459,55900.0
2012-04-11 13:50:00,77.95,78.02,77.89,78.0,57900.0,60.6459,60.7004,60.5992,60.6848,57900.0
2012-04-11 14:00:00,78.0,78.02,77.82,77.95,82500.0,60.6848,60.7004,60.5448,60.6459,82500.0
2012-04-11 14:10:00,77.95,78.01,77.86,77.96,98100.0,60.6459,60.6926,60.5759,60.6537,98100.0
2012-04-11 14:20:00,77.97,78.03,77.91,77.99,103700.0,60.6615,60.7081,60.6148,60.677,103700.0
2012-04-11 14:30:00,77.98,78.01,77.79,77.9,149400.0,60.6692,60.6926,60.5214,60.607,149400.0
2012-04-11 14:40:00,77.9,77.98,77.84,77.93,107700.0,60.607,60.6692,60.5603,60.6303,107700.0
2012-04-11 14:50:00,77.93,77.99,77.9,77.98,105500.0,60.6303,60.677,60.607,60.6692,105500.0
2012-04-11 15:00:00,77.98,78.05,77.94,77.95,147000.0,60.6692,60.7237,60.6381,60.6459,147000.0
2012-04-11 15:10:00,77.95,77.95,77.68,77.73,136300.0,60.6459,60.6459,60.4358,60.4747,136300.0
2012-04-11 15:20:00,77.74,77.75,77.44,77.45,152400.0,60.4825,60.4903,60.2491,60.2569,152400.0
2012-04-11 15:30:00,77.44,77.71,77.44,77.61,225100.0,60.2491,60.4592,60.2491,60.3814,225100.0
2012-04-11 15:40:00,77.61,77.7,77.42,77.5,230200.0,60.3814,60.4514,60.2336,60.2958,230200.0
2012-04-11 15:50:00,77.5,77.57,77.46,77.56,280600.0,60.2958,60.3503,60.2647,60.3425,280600.0
2012-04-12 09:30:00,78.05,78.25,77.81,78.13,152200.0,60.7237,60.8793,60.537,60.7859,152200.0
2012-04-12 09:40:00,78.12,78.94,78.12,78.85,232000.0,60.7782,61.4161,60.7782,61.3461,232000.0
2012-04-12 09:50:00,78.85,78.95,78.61,78.75,137900.0,61.3461,61.4239,61.1594,61.2683,137900.0
2012-04-12 10:00:00,78.76,78.93,78.62,78.9,146200.0,61.2761,61.4084,61.1672,61.385,146200.0
2012-04-12 10:10:00,78.9,79.0,78.69,78.73,137500.0,61.385,61.4628,61.2216,61.2527,137500.0
2012-04-12 10:20:00,78.73,79.07,78.69,79.03,128900.0,61.2527,61.5173,61.2216,61.4862,128900.0
2012-04-12 10:30:00,79.01,79.42,78.88,79.38,116300.0,61.4706,61.7896,61.3695,61.7585,116300.0
2012-04-12 10:40:00,79.38,79.41,79.15,79.35,112800.0,61.7585,61.7818,61.5795,61.7351,112800.0
2012-04-12 10:50:00,79.34,79.41,79.21,79.33,62900.0,61.7273,61.7818,61.6262,61.7196,62900.0
2012-04-12 11:00:00,79.33,79.5,79.33,79.42,100000.0,61.7196,61.8518,61.7196,61.7896,100000.0
2012-04-12 11:10:00,79.42,79.45,79.24,79.26,68400.0,61.7896,61.8129,61.6495,61.6651,68400.0
2012-04-12 11:20:00,79.27,79.34,79.19,79.2,58700.0,61.6729,61.7273,61.6106,61.6184,58700.0
2012-04-12 11:30:00,79.2,79.32,79.06,79.11,55100.0,61.6184,61.7118,61.5095,61.5484,55100.0
2012-04-12 11:40:00,79.1,79.38,79.1,79.34,86600.0,61.5406,61.7585,61.5406,61.7273,86600.0
2012-04-12 11:50:00,79.33,79.41,79.19,79.37,79700.0,61.7196,61.7818,61.6106,61.7507,79700.0
2012-04-12 12:00:00,79.37,79.5,79.34,79.4,84800.0,61.7507,61.8518,61.7273,61.774,84800.0
2012-04-12 12:10:00,79.4,79.49,79.31,79.49,62400.0,61.774,61.844,61.704,61.844,62400.0
2012-04-12 12:20:00,79.49,79.7,79.46,79.6,96500.0,61.844,62.0074,61.8207,61.9296,96500.0
2012-04-12 12:30:00,79.59,79.7,79.53,79.55,50200.0,61.9218,62.0074,61.8752,61.8907,50200.0
2012-04-12 12:40:00,79.56,79.63,79.46,79.47,60700.0,61.8985,61.953,61.8207,61.8285,60700.0
2012-04-12 12:50:00,79.46,79.55,79.42,79.46,52800.0,61.8207,61.8907,61.7896,61.8207,52800.0
2012-04-12 13:00:00,79.46,79.53,79.4,79.53,40300.0,61.8207,61.8752,61.774,61.8752,40300.0
2012-04-12 13:10:00,79.54,79.6,79.5,79.56,98000.0,61.8829,61.9296,61.8518,61.8985,98000.0
2012-04-12 13:20:00,79.56,79.57,79.47,79.54,35700.0,61.8985,61.9063,61.8285,61.8829,35700.0
2012-04-12 13:30:00,79.55,79.59,79.44,79.46,52600.0,61.8907,61.9218,61.8051,61.8207,52600.0
2012-04-12 13:40:00,79.46,79.55,79.42,79.51,38000.0,61.8207,61.8907,61.7896,61.8596,38000.0
2012-04-12 13:50:00,79.5,79.55,79.45,79.5,179700.0,61.8518,61.8907,61.8129,61.8518,179700.0
2012-04-12 14:00:00,79.5,79.53,79.44,79.47,50300.0,61.8518,61.8752,61.8051,61.8285,50300.0
2012-04-12 14:10:00,79.45,79.51,79.43,79.48,38000.0,61.8129,61.8596,61.7974,61.8363,38000.0
2012-04-12 14:20:00,79.48,79.51,79.42,79.43,35600.0,61.8363,61.8596,61.7896,61.7974,35600.0
2012-04-12 14:30:00,79.44,79.46,79.35,79.37,60600.0,61.8051,61.8207,61.7351,61.7507,60600.0
2012-04-12 14:40:00,79.39,79.49,79.38,79.47,38800.0,61.7662,61.844,61.7585,61.8285,38800.0
2012-04-12 14:50:00,79.46,79.57,79.45,79.52,61400.0,61.8207,61.9063,61.8129,61.8674,61400.0
2012-04-12 15:00:00,79.51,79.61,79.51,79.54,54000.0,61.8596,61.9374,61.8596,61.8829,54000.0
2012-04-12 15:10:00,79.53,79.53,79.39,79.43,100900.0,61.8752,61.8752,61.7662,61.7974,100900.0
2012-04-12 15:20:00,79.42,79.44,79.26,79.28,68900.0,61.7896,61.8051,61.6651,61.6807,68900.0
2012-04-12 15:30:00,79.3,79.43,79.28,79.42,87400.0,61.6962,61.7974,61.6807,61.7896,87400.0
2012-04-12 15:40:00,79.41,79.55,79.41,79.46,142500.0,61.7818,61.8907,61.7818,61.8207,142500.0
2012-04-12 15:50:00,79.46,79.53,79.33,79.35,204500.0,61.8207,61.8752,61.7196,61.7351,204500.0
2012-04-13 09:30:00,79.02,79.59,78.86,79.0,150600.0,61.4784,61.9218,61.3539,61.4628,150600.0
2012-04-13 09:40:00,79.01,79.77,79.0,79.57,147600.0,61.4706,62.0619,61.4628,61.9063,147600.0
2012-04-13 09:50:00,79.56,79.7,79.29,79.29,117700.0,61.8985,62.0074,61.6884,61.6884,117700.0
2012-04-13 10:00:00,79.3,79.35,79.07,79.16,188100.0,61.6962,61.7351,61.5173,61.5873,188100.0
2012-04-13 10:10:00,79.16,79.34,79.01,79.03,81800.0,61.5873,61.7273,61.4706,61.4862,81800.0
2012-04-13 10:20:00,79.04,79.13,78.91,79.03,78300.0,61.4939,61.564,61.3928,61.4862,78300.0
2012-04-13 10:30:00,79.04,79.33,78.9,79.31,89400.0,61.4939,61.7196,61.385,61.704,89400.0
2012-04-13 10:40:00,79.3,79.3,79.01,79.17,58100.0,61.6962,61.6962,61.4706,61.5951,58100.0
2012-04-13 10:50:00,79.17,79.4,79.12,79.29,46800.0,61.5951,61.774,61.5562,61.6884,46800.0
2012-04-13 11:00:00,79.3,79.47,79.27,79.33,61500.0,61.6962,61.8285,61.6729,61.7196,61500.0
2012-04-13 11:10:00,79.33,79.33,79.14,79.24,56600.0,61.7196,61.7196,61.5717,61.6495,56600.0
2012-04-13 11:20:00,79.23,79.38,79.23,79.35,45000.0,61.6418,61.7585,61.6418,61.7351,45000.0
2012-04-13 11:30:00,79.32,79.58,79.3,79.54,60300.0,61.7118,61.9141,61.6962,61.8829,60300.0
2012-04-13 11:40:00,79.55,79.75,79.54,79.68,104000.0,61.8907,62.0463,61.8829,61.9919,104000.0
2012-04-13 11:50:00,79.64,79.76,79.49,79.62,63000.0,61.9607,62.0541,61.844,61.9452,63000.0
2012-04-13 12:00:00,79.62,79.62,79.5,79.52,71400.0,61.9452,61.9452,61.8518,61.8674,71400.0
2012-04-13 12:10:00,79.52,79.58,79.42,79.57,41500.0,61.8674,61.9141,61.7896,61.9063,41500.0
2012-04-13 12:20:00,79.56,79.65,79.53,79.64,51900.0,61.8985,61.9685,61.8752,61.9607,51900.0
2012-04-13 12:30:00,79.64,79.8,79.63,79.76,63900.0,61.9607,62.0852,61.953,62.0541,63900.0
2012-04-13 12:40:00,79.76,79.92,79.74,79.92,72600.0,62.0541,62.1786,62.0385,62.1786,72600.0
2012-04-13 12:50:00,79.92,79.95,79.76,79.86,71900.0,62.1786,62.2019,62.0541,62.1319,71900.0
2012-04-13 13:00:00,79.85,79.85,79.68,79.8,66100.0,62.1241,62.1241,61.9919,62.0852,66100.0
2012-04-13 13:10:00,79.79,79.91,79.78,79.82,49100.0,62.0774,62.1708,62.0697,62.1008,49100.0
2012-04-13 13:20:00,79.81,79.97,79.79,79.96,60100.0,62.093,62.2175,62.0774,62.2097,60100.0
2012-04-13 13:30:00,79.96,80.02,79.83,80.01,72700.0,62.2097,62.2564,62.1086,62.2486,72700.0
2012-04-13 13:40:00,80.02,80.1,79.97,80.08,72500.0,62.2564,62.3186,62.2175,62.3031,72500.0
2012-04-13 13:50:00,80.07,80.14,79.98,79.98,72700.0,62.2953,62.3497,62.2253,62.2253,72700.0
2012-04-13 14:00:00,79.97,79.98,79.76,79.81,71800.0,62.2175,62.2253,62.0541,62.093,71800.0
2012-04-13 14:10:00,79.82,79.93,79.82,79.84,58700.0,62.1008,62.1864,62.1008,62.1163,58700.0
2012-04-13 14:20:00,79.85,79.99,79.82,79.9,95700.0,62.1241,62.233,62.1008,62.163,95700.0
2012-04-13 14:30:00,79.92,80.0,79.89,79.94,67200.0,62.1786,62.2408,62.1552,62.1941,67200.0
2012-04-13 14:40:00,79.95,79.99,79.88,79.93,106000.0,62.2019,62.233,62.1475,62.1864,106000.0
2012-04-13 14:50:00,79.94,79.97,79.86,79.89,79400.0,62.1941,62.2175,62.1319,62.1552,79400.0
2012-04-13 15:00:00,79.89,80.04,79.85,80.04,58300.0,62.1552,62.2719,62.1241,62.2719,58300.0
2012-04-13 15:10:00,80.05,80.06,80.0,80.01,106800.0,62.2797,62.2875,62.2408,62.2486,106800.0
2012-04-13 15:20:00,80.02,80.07,79.93,79.95,105200.0,62.2564,62.2953,62.1864,62.2019,105200.0
2012-04-13 15:30:00,79.95,80.05,79.7,79.72,139300.0,62.2019,62.2797,62.0074,62.023,139300.0
2012-04-13 15:40:00,79.72,79.82,79.59,79.64,166900.0,62.023,62.1008,61.9218,61.9607,166900.0
2012-04-13 15:50:00,79.65,79.68,79.48,79.5,260000.0,61.9685,61.9919,61.8363,61.8518,260000.0
2012-04-16 09:30:00,80.27,80.49,80.13,80.17,111100.0,62.4509,62.622,62.342,62.3731,111100.0
2012-04-16 09:40:00,80.13,80.16,79.52,79.85,79900.0,62.342,62.3653,61.8674,62.1241,79900.0
2012-04-16 09:50:00,79.85,79.86,79.28,79.69,147100.0,62.1241,62.1319,61.6807,61.9996,147100.0
2012-04-16 10:00:00,79.7,79.7,79.19,79.31,124300.0,62.0074,62.0074,61.6106,61.704,124300.0
2012-04-16 10:10:00,79.3,79.36,78.92,79.27,75300.0,61.6962,61.7429,61.4006,61.6729,75300.0
2012-04-16 10:20:00,79.25,79.48,79.11,79.47,72900.0,61.6573,61.8363,61.5484,61.8285,72900.0
2012-04-16 10:30:00,79.47,79.55,79.04,79.08,65700.0,61.8285,61.8907,61.4939,61.5251,65700.0
2012-04-16 10:40:00,79.09,79.56,79.09,79.51,49000.0,61.5328,61.8985,61.5328,61.8596,49000.0
2012-04-16 10:50:00,79.54,79.57,79.38,79.4,29800.0,61.8829,61.9063,61.7585,61.774,29800.0
2012-04-16 11:00:00,79.4,79.42,79.23,79.31,34200.0,61.774,61.7896,61.6418,61.704,34200.0
2012-04-16 11:10:00,79.33,79.43,79.13,79.15,77800.0,61.7196,61.7974,61.564,61.5795,77800.0
2012-04-16 11:20:00,79.16,79.28,79.05,79.05,64800.0,61.5873,61.6807,61.5017,61.5017,64800.0
2012-04-16 11:30:00,79.05,79.17,78.97,79.16,69500.0,61.5017,61.5951,61.4395,61.5873,69500.0
2012-04-16 11:40:00,79.15,79.24,79.08,79.12,41500.0,61.5795,61.6495,61.5251,61.5562,41500.0
2012-04-16 11:50:00,79.12,79.25,79.06,79.12,42900.0,61.5562,61.6573,61.5095,61.5562,42900.0
2012-04-16 12:00:00,79.1,79.37,79.1,79.24,48800.0,61.5406,61.7507,61.5406,61.6495,48800.0
2012-04-16 12:10:00,79.25,79.44,79.25,79.31,34800.0,61.6573,61.8051,61.6573,61.704,34800.0
2012-04-16 12:20:00,79.31,79.49,79.18,79.41,62300.0,61.704,61.844,61.6029,61.7818,62300.0
2012-04-16 12:30:00,79.41,79.54,79.28,79.45,48300.0,61.7818,61.8829,61.6807,61.8129,48300.0
2012-04-16 12:40:00,79.45,79.56,79.42,79.49,58900.0,61.8129,61.8985,61.7896,61.844,58900.0
2012-04-16 12:50:00,79.51,79.71,79.42,79.68,33300.0,61.8596,62.0152,61.7896,61.9919,33300.0
2012-04-16 13:00:00,79.68,79.75,79.6,79.74,40800.0,61.9919,62.0463,61.9296,62.0385,40800.0
2012-04-16 13:10:00,79.7,79.85,79.64,79.77,46100.0,62.0074,62.1241,61.9607,62.0619,46100.0
2012-04-16 13:20:00,79.77,79.84,79.52,79.64,29700.0,62.0619,62.1163,61.8674,61.9607,29700.0
2012-04-16 13:30:00,79.63,79.88,79.58,79.85,28300.0,61.953,62.1475,61.9141,62.1241,28300.0
2012-04-16 13:40:00,79.84,79.95,79.81,79.93,89900.0,62.1163,62.2019,62.093,62.1864,89900.0
2012-04-16 13:50:00,79.95,80.14,79.89,80.03,80700.0,62.2019,62.3497,62.1552,62.2642,80700.0
2012-04-16 14:00:00,80.03,80.05,79.72,79.78,66100.0,62.2642,62.2797,62.023,62.0697,66100.0
2012-04-16 14:10:00,79.77,79.85,79.72,79.82,44200.0,62.0619,62.1241,62.023,62.1008,44200.0
2012-04-16 14:20:00,79.82,79.86,79.57,79.6,27200.0,62.1008,62.1319,61.9063,61.9296,27200.0
2012-04-16 14:30:00,79.59,79.82,79.58,79.72,38300.0,61.9218,62.1008,61.9141,62.023,38300.0
2012-04-16 14:40:00,79.71,79.81,79.6,79.71,28300.0,62.0152,62.093,61.9296,62.0152,28300.0
2012-04-16 14:50:00,79.72,79.8,79.59,79.65,37000.0,62.023,62.0852,61.9218,61.9685,37000.0
2012-04-16 15:00:00,79.64,79.7,79.47,79.69,49300.0,61.9607,62.0074,61.8285,61.9996,49300.0
2012-04-16 15:10:00,79.66,79.82,79.65,79.8,57000.0,61.9763,62.1008,61.9685,62.0852,57000.0
2012-04-16 15:20:00,79.82,79.84,79.67,79.74,61800.0,62.1008,62.1163,61.9841,62.0385,61800.0
2012-04-16 15:30:00,79.75,79.8,79.65,79.68,77100.0,62.0463,62.0852,61.9685,61.9919,77100.0
2012-04-16 15:40:00,79.67,79.72,79.51,79.54,80900.0,61.9841,62.023,61.8596,61.8829,80900.0
2012-04-16 15:50:00,79.53,79.58,79.42,79.54,220600.0,61.8752,61.9141,61.7896,61.8829,220600.0
2012-04-17 09:30:00,80.34,80.8,80.09,80.56,197700.0,62.5053,62.8632,62.3108,62.6765,197700.0
2012-04-17 09:40:00,80.53,80.62,80.16,80.28,48600.0,62.6532,62.7232,62.3653,62.4587,48600.0
2012-04-17 09:50:00,80.27,80.48,80.07,80.14,93900.0,62.4509,62.6143,62.2953,62.3497,93900.0
2012-04-17 10:00:00,80.11,80.37,79.84,80.31,84000.0,62.3264,62.5287,62.1163,62.482,84000.0
2012-04-17 10:10:00,80.31,80.54,80.19,80.52,78900.0,62.482,62.6609,62.3886,62.6454,78900.0
2012-04-17 10:20:00,80.53,80.54,80.35,80.46,56600.0,62.6532,62.6609,62.5131,62.5987,56600.0
2012-04-17 10:30:00,80.48,80.54,80.37,80.47,29600.0,62.6143,62.6609,62.5287,62.6065,29600.0
2012-04-17 10:40:00,80.47,80.6,80.41,80.55,50600.0,62.6065,62.7076,62.5598,62.6687,50600.0
2012-04-17 10:50:00,80.54,80.69,80.47,80.54,47300.0,62.6609,62.7776,62.6065,62.6609,47300.0
2012-04-17 11:00:00,80.55,80.9,80.55,80.79,103300.0,62.6687,62.941,62.6687,62.8555,103300.0
2012-04-17 11:10:00,80.81,80.94,80.8,80.92,74100.0,62.871,62.9722,62.8632,62.9566,74100.0
2012-04-17 11:20:00,80.92,80.98,80.74,80.81,75900.0,62.9566,63.0033,62.8165,62.871,75900.0
2012-04-17 11:30:00,80.82,80.9,80.78,80.86,37900.0,62.8788,62.941,62.8477,62.9099,37900.0
2012-04-17 11:40:00,80.86,80.88,80.68,80.69,52400.0,62.9099,62.9255,62.7699,62.7776,52400.0
2012-04-17 11:50:00,80.69,80.84,80.62,80.79,62700.0,62.7776,62.8944,62.7232,62.8555,62700.0
2012-04-17 12:00:00,80.81,80.92,80.79,80.89,65500.0,62.871,62.9566,62.8555,62.9333,65500.0
2012-04-17 12:10:00,80.89,80.99,80.86,80.97,53700.0,62.9333,63.0111,62.9099,62.9955,53700.0
2012-04-17 12:20:00,80.96,81.08,80.96,81.05,58600.0,62.9877,63.0811,62.9877,63.0577,58600.0
2012-04-17 12:30:00,81.07,81.13,80.97,81.03,58500.0,63.0733,63.12,62.9955,63.0422,58500.0
2012-04-17 12:40:00,81.03,81.13,81.03,81.1,30600.0,63.0422,63.12,63.0422,63.0966,30600.0
2012-04-17 12:50:00,81.1,81.16,81.07,81.07,28500.0,63.0966,63.1433,63.0733,63.0733,28500.0
2012-04-17 13:00:00,81.07,81.08,81.0,81.06,24000.0,63.0733,63.0811,63.0188,63.0655,24000.0
2012-04-17 13:10:00,81.06,81.14,81.05,81.1,46000.0,63.0655,63.1278,63.0577,63.0966,46000.0
2012-04-17 13:20:00,81.11,81.11,80.99,81.07,52500.0,63.1044,63.1044,63.0111,63.0733,52500.0
2012-04-17 13:30:00,81.08,81.08,80.96,81.07,29800.0,63.0811,63.0811,62.9877,63.0733,29800.0
2012-04-17 13:40:00,81.06,81.08,80.97,80.99,38900.0,63.0655,63.0811,62.9955,63.0111,38900.0
2012-04-17 13:50:00,80.99,81.16,80.99,81.06,47700.0,63.0111,63.1433,63.0111,63.0655,47700.0
2012-04-17 14:00:00,81.05,81.19,81.05,81.12,39700.0,63.0577,63.1667,63.0577,63.1122,39700.0
2012-04-17 14:10:00,81.13,81.18,81.11,81.14,68600.0,63.12,63.1589,63.1044,63.1278,68600.0
2012-04-17 14:20:00,81.15,81.22,81.13,81.19,59200.0,63.1355,63.19,63.12,63.1667,59200.0
2012-04-17 14:30:00,81.19,81.25,81.16,81.23,58200.0,63.1667,63.2133,63.1433,63.1978,58200.0
2012-04-17 14:40:00,81.23,81.23,80.94,80.94,48000.0,63.1978,63.1978,62.9722,62.9722,48000.0
2012-04-17 14:50:00,80.95,81.07,80.91,81.06,71900.0,62.9799,63.0733,62.9488,63.0655,71900.0
2012-04-17 15:00:00,81.05,81.08,80.99,81.04,50400.0,63.0577,63.0811,63.0111,63.05,50400.0
2012-04-17 15:10:00,81.04,81.08,80.99,81.02,63400.0,63.05,63.0811,63.0111,63.0344,63400.0
2012-04-17 15:20:00,81.03,81.2,81.03,81.2,88600.0,63.0422,63.1744,63.0422,63.1744,88600.0
2012-04-17 15:30:00,81.2,81.21,80.91,80.95,96900.0,63.1744,63.1822,62.9488,62.9799,96900.0
2012-04-17 15:40:00,80.95,81.02,80.86,80.91,128800.0,62.9799,63.0344,62.9099,62.9488,128800.0
2012-04-17 15:50:00,80.9,81.06,80.9,80.91,209500.0,62.941,63.0655,62.941,62.9488,209500.0
2012-04-18 09:30:00,80.63,81.0,80.52,80.84,86500.0,62.731,63.0188,62.6454,62.8944,86500.0
2012-04-18 09:40:00,80.87,81.28,80.87,81.08,74800.0,62.9177,63.2367,62.9177,63.0811,74800.0
2012-04-18 09:50:00,81.1,81.46,80.92,81.44,74400.0,63.0966,63.3767,62.9566,63.3612,74400.0
2012-04-18 10:00:00,81.44,81.45,81.04,81.17,51100.0,63.3612,63.3689,63.05,63.1511,51100.0
2012-04-18 10:10:00,81.16,81.22,80.9,81.14,63300.0,63.1433,63.19,62.941,63.1278,63300.0
2012-04-18 10:20:00,81.16,81.34,81.07,81.28,84300.0,63.1433,63.2834,63.0733,63.2367,84300.0
2012-04-18 10:30:00,81.28,81.4,81.18,81.33,89500.0,63.2367,63.33,63.1589,63.2756,89500.0
2012-04-18 10:40:00,81.31,81.42,81.25,81.37,104500.0,63.26,63.3456,63.2133,63.3067,104500.0
2012-04-18 10:50:00,81.38,81.54,81.31,81.48,78000.0,63.3145,63.439,63.26,63.3923,78000.0
2012-04-18 11:00:00,81.48,81.57,81.25,81.42,199400.0,63.3923,63.4623,63.2133,63.3456,199400.0
2012-04-18 11:10:00,81.42,81.5,81.31,81.38,275200.0,63.3456,63.4078,63.26,63.3145,275200.0
2012-04-18 11:20:00,81.39,81.41,81.04,81.13,245500.0,63.3223,63.3378,63.05,63.12,245500.0
2012-04-18 11:30:00,81.13,81.16,80.96,81.08,41400.0,63.12,63.1433,62.9877,63.0811,41400.0
2012-04-18 11:40:00,81.08,81.2,80.99,81.1,38800.0,63.0811,63.1744,63.0111,63.0966,38800.0
2012-04-18 11:50:00,81.09,81.29,81.08,81.24,29400.0,63.0889,63.2445,63.0811,63.2056,29400.0
2012-04-18 12:00:00,81.25,81.41,81.25,81.36,59400.0,63.2133,63.3378,63.2133,63.2989,59400.0
2012-04-18 12:10:00,81.34,81.35,81.18,81.18,37500.0,63.2834,63.2911,63.1589,63.1589,37500.0
2012-04-18 12:20:00,81.18,81.25,80.98,80.99,50900.0,63.1589,63.2133,63.0033,63.0111,50900.0
2012-04-18 12:30:00,80.99,81.04,80.92,80.95,55700.0,63.0111,63.05,62.9566,62.9799,55700.0
2012-04-18 12:40:00,80.95,81.0,80.84,80.89,43200.0,62.9799,63.0188,62.8944,62.9333,43200.0
2012-04-18 12:50:00,80.88,80.98,80.84,80.91,39400.0,62.9255,63.0033,62.8944,62.9488,39400.0
2012-04-18 13:00:00,80.91,81.06,80.89,81.03,28400.0,62.9488,63.0655,62.9333,63.0422,28400.0
2012-04-18 13:10:00,81.06,81.11,80.88,80.97,30700.0,63.0655,63.1044,62.9255,62.9955,30700.0
2012-04-18 13:20:00,80.97,81.01,80.89,80.93,24100.0,62.9955,63.0266,62.9333,62.9644,24100.0
2012-04-18 13:30:00,80.92,81.0,80.79,80.79,33400.0,62.9566,63.0188,62.8555,62.8555,33400.0
2012-04-18 13:40:00,80.78,80.86,80.77,80.81,25200.0,62.8477,62.9099,62.8399,62.871,25200.0
2012-04-18 13:50:00,80.81,80.85,80.7,80.78,33200.0,62.871,62.9021,62.7854,62.8477,33200.0
2012-04-18 14:00:00,80.75,80.91,80.73,80.84,45200.0,62.8243,62.9488,62.8088,62.8944,45200.0
2012-04-18 14:10:00,80.84,81.05,80.83,81.05,39600.0,62.8944,63.0577,62.8866,63.0577,39600.0
2012-04-18 14:20:00,81.06,81.24,81.05,81.08,49800.0,63.0655,63.2056,63.0577,63.0811,49800.0
2012-04-18 14:30:00,81.09,81.13,81.03,81.06,55200.0,63.0889,63.12,63.0422,63.0655,55200.0
2012-04-18 14:40:00,81.07,81.11,81.02,81.05,35300.0,63.0733,63.1044,63.0344,63.0577,35300.0
2012-04-18 14:50:00,81.04,81.18,81.04,81.16,26000.0,63.05,63.1589,63.05,63.1433,26000.0
2012-04-18 15:00:00,81.17,81.39,81.16,81.28,66000.0,63.1511,63.3223,63.1433,63.2367,66000.0
2012-04-18 15:10:00,81.28,81.32,81.18,81.2,61200.0,63.2367,63.2678,63.1589,63.1744,61200.0
2012-04-18 15:20:00,81.2,81.24,81.05,81.11,89300.0,63.1744,63.2056,63.0577,63.1044,89300.0
2012-04-18 15:30:00,81.1,81.13,81.05,81.1,76900.0,63.0966,63.12,63.0577,63.0966,76900.0
2012-04-18 15:40:00,81.09,81.14,81.03,81.08,105400.0,63.0889,63.1278,63.0422,63.0811,105400.0
2012-04-18 15:50:00,81.08,81.08,80.94,80.96,186000.0,63.0811,63.0811,62.9722,62.9877,186000.0
2012-04-19 09:30:00,80.9,80.95,80.61,80.78,78600.0,62.941,62.9799,62.7154,62.8477,78600.0
2012-04-19 09:40:00,80.78,81.5,80.78,81.46,70100.0,62.8477,63.4078,62.8477,63.3767,70100.0
2012-04-19 09:50:00,81.46,81.48,81.2,81.34,63400.0,63.3767,63.3923,63.1744,63.2834,63400.0
2012-04-19 10:00:00,81.34,81.34,80.52,80.58,112900.0,63.2834,63.2834,62.6454,62.6921,112900.0
2012-04-19 10:10:00,80.6,80.76,80.52,80.71,100600.0,62.7076,62.8321,62.6454,62.7932,100600.0
2012-04-19 10:20:00,80.7,80.97,80.7,80.84,65500.0,62.7854,62.9955,62.7854,62.8944,65500.0
2012-04-19 10:30:00,80.84,81.44,80.84,81.35,82500.0,62.8944,63.3612,62.8944,63.2911,82500.0
2012-04-19 10:40:00,81.36,81.5,81.14,81.28,65700.0,63.2989,63.4078,63.1278,63.2367,65700.0
2012-04-19 10:50:00,81.26,81.33,81.1,81.17,49300.0,63.2211,63.2756,63.0966,63.1511,49300.0
2012-04-19 11:00:00,81.19,81.28,81.06,81.1,52300.0,63.1667,63.2367,63.0655,63.0966,52300.0
2012-04-19 11:10:00,81.09,81.09,80.91,80.91,42200.0,63.0889,63.0889,62.9488,62.9488,42200.0
2012-04-19 11:20:00,80.92,81.04,80.67,80.72,61700.0,62.9566,63.05,62.7621,62.801,61700.0
2012-04-19 11:30:00,80.72,80.76,80.55,80.67,36300.0,62.801,62.8321,62.6687,62.7621,36300.0
2012-04-19 11:40:00,80.67,80.97,80.66,80.97,28800.0,62.7621,62.9955,62.7543,62.9955,28800.0
2012-04-19 11:50:00,80.96,81.0,80.87,80.9,19000.0,62.9877,63.0188,62.9177,62.941,19000.0
2012-04-19 12:00:00,80.88,80.9,80.51,80.54,51200.0,62.9255,62.941,62.6376,62.6609,51200.0
2012-04-19 12:10:00,80.53,80.73,80.51,80.61,60100.0,62.6532,62.8088,62.6376,62.7154,60100.0
2012-04-19 12:20:00,80.65,80.75,80.56,80.66,52700.0,62.7465,62.8243,62.6765,62.7543,52700.0
2012-04-19 12:30:00,80.64,80.76,80.56,80.68,50900.0,62.7387,62.8321,62.6765,62.7699,50900.0
2012-04-19 12:40:00,80.7,80.76,80.6,80.62,31000.0,62.7854,62.8321,62.7076,62.7232,31000.0
2012-04-19 12:50:00,80.64,80.7,80.6,80.63,22600.0,62.7387,62.7854,62.7076,62.731,22600.0
2012-04-19 13:00:00,80.61,80.73,80.55,80.68,26500.0,62.7154,62.8088,62.6687,62.7699,26500.0
2012-04-19 13:10:00,80.68,80.68,80.5,80.5,47200.0,62.7699,62.7699,62.6298,62.6298,47200.0
2012-04-19 13:20:00,80.5,80.52,80.31,80.47,56800.0,62.6298,62.6454,62.482,62.6065,56800.0
2012-04-19 13:30:00,80.47,80.62,80.45,80.52,29700.0,62.6065,62.7232,62.5909,62.6454,29700.0
2012-04-19 13:40:00,80.52,80.54,80.43,80.45,38400.0,62.6454,62.6609,62.5754,62.5909,38400.0
2012-04-19 13:50:00,80.44,80.48,80.24,80.24,50300.0,62.5831,62.6143,62.4275,62.4275,50300.0
2012-04-19 14:00:00,80.23,80.4,80.23,80.28,32200.0,62.4198,62.552,62.4198,62.4587,32200.0
2012-04-19 14:10:00,80.29,80.29,80.03,80.13,50800.0,62.4664,62.4664,62.2642,62.342,50800.0
2012-04-19 14:20:00,80.15,80.17,79.78,79.8,85300.0,62.3575,62.3731,62.0697,62.0852,85300.0
2012-04-19 14:30:00,79.78,79.81,79.52,79.77,97800.0,62.0697,62.093,61.8674,62.0619,97800.0
2012-04-19 14:40:00,79.77,79.82,79.69,79.8,71700.0,62.0619,62.1008,61.9996,62.0852,71700.0
2012-04-19 14:50:00,79.81,79.98,79.78,79.95,48400.0,62.093,62.2253,62.0697,62.2019,48400.0
2012-04-19 15:00:00,79.95,80.02,79.92,79.98,42800.0,62.2019,62.2564,62.1786,62.2253,42800.0
2012-04-19 15:10:00,79.97,80.04,79.81,79.84,56700.0,62.2175,62.2719,62.093,62.1163,56700.0
2012-04-19 15:20:00,79.85,80.11,79.76,80.09,86600.0,62.1241,62.3264,62.0541,62.3108,86600.0
2012-04-19 15:30:00,80.08,80.16,80.02,80.14,189500.0,62.3031,62.3653,62.2564,62.3497,189500.0
2012-04-19 15:40:00,80.13,80.37,80.12,80.34,99100.0,62.342,62.5287,62.3342,62.5053,99100.0
2012-04-19 15:50:00,80.33,80.39,80.1,80.38,343000.0,62.4976,62.5442,62.3186,62.5365,343000.0
2012-04-20 09:30:00,80.62,81.3,80.57,81.3,405900.0,62.7232,63.2522,62.6843,63.2522,405900.0
2012-04-20 09:40:00,81.32,81.37,80.68,80.68,69500.0,63.2678,63.3067,62.7699,62.7699,69500.0
2012-04-20 09:50:00,80.67,80.94,80.64,80.9,66500.0,62.7621,62.9722,62.7387,62.941,66500.0
2012-04-20 10:00:00,80.92,80.96,80.52,80.69,82000.0,62.9566,62.9877,62.6454,62.7776,82000.0
2012-04-20 10:10:00,80.69,80.71,80.53,80.62,68400.0,62.7776,62.7932,62.6532,62.7232,68400.0
2012-04-20 10:20:00,80.62,80.75,80.56,80.61,82300.0,62.7232,62.8243,62.6765,62.7154,82300.0
2012-04-20 10:30:00,80.64,80.87,80.63,80.86,67700.0,62.7387,62.9177,62.731,62.9099,67700.0
2012-04-20 10:40:00,80.86,80.88,80.64,80.71,43400.0,62.9099,62.9255,62.7387,62.7932,43400.0
2012-04-20 10:50:00,80.7,80.74,80.57,80.63,43500.0,62.7854,62.8165,62.6843,62.731,43500.0
2012-04-20 11:00:00,80.64,80.68,80.55,80.64,34700.0,62.7387,62.7699,62.6687,62.7387,34700.0
2012-04-20 11:10:00,80.61,80.85,80.61,80.84,40000.0,62.7154,62.9021,62.7154,62.8944,40000.0
2012-04-20 11:20:00,80.84,80.93,80.84,80.9,41300.0,62.8944,62.9644,62.8944,62.941,41300.0
2012-04-20 11:30:00,80.89,80.98,80.89,80.98,60200.0,62.9333,63.0033,62.9333,63.0033,60200.0
2012-04-20 11:40:00,80.99,81.05,80.92,80.98,48200.0,63.0111,63.0577,62.9566,63.0033,48200.0
2012-04-20 11:50:00,80.97,81.09,80.95,81.06,61600.0,62.9955,63.0889,62.9799,63.0655,61600.0
2012-04-20 12:00:00,81.07,81.19,81.07,81.17,39400.0,63.0733,63.1667,63.0733,63.1511,39400.0
2012-04-20 12:10:00,81.15,81.2,81.12,81.19,38900.0,63.1355,63.1744,63.1122,63.1667,38900.0
2012-04-20 12:20:00,81.2,81.21,81.1,81.11,30000.0,63.1744,63.1822,63.0966,63.1044,30000.0
2012-04-20 12:30:00,81.11,81.15,80.96,81.03,30300.0,63.1044,63.1355,62.9877,63.0422,30300.0
2012-04-20 12:40:00,81.03,81.11,81.0,81.09,30400.0,63.0422,63.1044,63.0188,63.0889,30400.0
2012-04-20 12:50:00,81.1,81.13,81.0,81.02,24000.0,63.0966,63.12,63.0188,63.0344,24000.0
2012-04-20 13:00:00,81.01,81.12,80.99,81.07,31200.0,63.0266,63.1122,63.0111,63.0733,31200.0
2012-04-20 13:10:00,81.08,81.13,81.0,81.01,30900.0,63.0811,63.12,63.0188,63.0266,30900.0
2012-04-20 13:20:00,81.0,81.01,80.9,80.97,40500.0,63.0188,63.0266,62.941,62.9955,40500.0
2012-04-20 13:30:00,80.96,81.04,80.85,81.04,53700.0,62.9877,63.05,62.9021,63.05,53700.0
2012-04-20 13:40:00,81.04,81.08,81.0,81.05,34200.0,63.05,63.0811,63.0188,63.0577,34200.0
2012-04-20 13:50:00,81.05,81.06,80.89,80.96,89200.0,63.0577,63.0655,62.9333,62.9877,89200.0
2012-04-20 14:00:00,80.95,81.0,80.84,80.85,70800.0,62.9799,63.0188,62.8944,62.9021,70800.0
2012-04-20 14:10:00,80.85,81.05,80.84,80.98,33100.0,62.9021,63.0577,62.8944,63.0033,33100.0
2012-04-20 14:20:00,80.97,81.2,80.92,81.16,58300.0,62.9955,63.1744,62.9566,63.1433,58300.0
2012-04-20 14:30:00,81.15,81.2,81.14,81.2,49100.0,63.1355,63.1744,63.1278,63.1744,49100.0
2012-04-20 14:40:00,81.2,81.25,81.12,81.12,57100.0,63.1744,63.2133,63.1122,63.1122,57100.0
2012-04-20 14:50:00,81.12,81.15,81.06,81.15,60500.0,63.1122,63.1355,63.0655,63.1355,60500.0
2012-04-20 15:00:00,81.14,81.16,80.99,80.99,72700.0,63.1278,63.1433,63.0111,63.0111,72700.0
2012-04-20 15:10:00,81.0,81.11,80.96,81.11,72900.0,63.0188,63.1044,62.9877,63.1044,72900.0
2012-04-20 15:20:00,81.1,81.17,81.02,81.06,128100.0,63.0966,63.1511,63.0344,63.0655,128100.0
2012-04-20 15:30:00,81.06,81.16,81.03,81.11,145400.0,63.0655,63.1433,63.0422,63.1044,145400.0
2012-04-20 15:40:00,81.1,81.15,80.95,80.97,192900.0,63.0966,63.1355,62.9799,62.9955,192900.0
2012-04-20 15:50:00,80.97,81.02,80.91,80.94,232100.0,62.9955,63.0344,62.9488,62.9722,232100.0
2012-04-23 09:30:00,79.85,79.88,79.49,79.69,133500.0,62.1241,62.1475,61.844,61.9996,133500.0
2012-04-23 09:40:00,79.69,79.71,79.34,79.4,103800.0,61.9996,62.0152,61.7273,61.774,103800.0
2012-04-23 09:50:00,79.41,79.53,79.14,79.48,92500.0,61.7818,61.8752,61.5717,61.8363,92500.0
2012-04-23 10:00:00,79.48,79.51,79.14,79.16,75100.0,61.8363,61.8596,61.5717,61.5873,75100.0
2012-04-23 10:10:00,79.15,79.28,79.07,79.1,126400.0,61.5795,61.6807,61.5173,61.5406,126400.0
2012-04-23 10:20:00,79.09,79.52,79.03,79.52,111500.0,61.5328,61.8674,61.4862,61.8674,111500.0
2012-04-23 10:30:00,79.51,79.6,79.23,79.55,86500.0,61.8596,61.9296,61.6418,61.8907,86500.0
2012-04-23 10:40:00,79.56,79.56,79.36,79.45,56900.0,61.8985,61.8985,61.7429,61.8129,56900.0
2012-04-23 10:50:00,79.44,79.77,79.34,79.68,65600.0,61.8051,62.0619,61.7273,61.9919,65600.0
2012-04-23 11:00:00,79.66,80.04,79.66,80.01,98700.0,61.9763,62.2719,61.9763,62.2486,98700.0
2012-04-23 11:10:00,80.0,80.17,79.98,80.02,54100.0,62.2408,62.3731,62.2253,62.2564,54100.0
2012-04-23 11:20:00,79.99,80.06,79.89,79.92,78000.0,62.233,62.2875,62.1552,62.1786,78000.0
2012-04-23 11:30:00,79.92,80.06,79.87,79.97,88200.0,62.1786,62.2875,62.1397,62.2175,88200.0
2012-04-23 11:40:00,79.96,80.12,79.92,79.93,74500.0,62.2097,62.3342,62.1786,62.1864,74500.0
2012-04-23 11:50:00,79.93,80.03,79.9,80.03,32800.0,62.1864,62.2642,62.163,62.2642,32800.0
2012-04-23 12:00:00,80.03,80.15,79.97,80.05,34000.0,62.2642,62.3575,62.2175,62.2797,34000.0
2012-04-23 12:10:00,80.07,80.07,79.96,79.97,43600.0,62.2953,62.2953,62.2097,62.2175,43600.0
2012-04-23 12:20:00,79.95,80.02,79.9,80.01,40700.0,62.2019,62.2564,62.163,62.2486,40700.0
2012-04-23 12:30:00,80.0,80.02,79.9,79.91,26300.0,62.2408,62.2564,62.163,62.1708,26300.0
2012-04-23 12:40:00,79.91,79.92,79.78,79.84,34200.0,62.1708,62.1786,62.0697,62.1163,34200.0
2012-04-23 12:50:00,79.83,79.83,79.76,79.78,29300.0,62.1086,62.1086,62.0541,62.0697,29300.0
2012-04-23 13:00:00,79.78,79.8,79.63,79.71,33200.0,62.0697,62.0852,61.953,62.0152,33200.0
2012-04-23 13:10:00,79.71,79.8,79.71,79.78,42000.0,62.0152,62.0852,62.0152,62.0697,42000.0
2012-04-23 13:20:00,79.8,79.91,79.74,79.86,40100.0,62.0852,62.1708,62.0385,62.1319,40100.0
2012-04-23 13:30:00,79.87,79.88,79.79,79.82,31700.0,62.1397,62.1475,62.0774,62.1008,31700.0
2012-04-23 13:40:00,79.82,79.91,79.74,79.74,51000.0,62.1008,62.1708,62.0385,62.0385,51000.0
2012-04-23 13:50:00,79.75,79.81,79.69,79.75,30700.0,62.0463,62.093,61.9996,62.0463,30700.0
2012-04-23 14:00:00,79.73,79.74,79.56,79.63,91700.0,62.0308,62.0385,61.8985,61.953,91700.0
2012-04-23 14:10:00,79.63,79.76,79.58,79.74,48300.0,61.953,62.0541,61.9141,62.0385,48300.0
2012-04-23 14:20:00,79.75,79.95,79.75,79.82,69200.0,62.0463,62.2019,62.0463,62.1008,69200.0
2012-04-23 14:30:00,79.83,79.96,79.83,79.87,66700.0,62.1086,62.2097,62.1086,62.1397,66700.0
2012-04-23 14:40:00,79.88,79.92,79.64,79.7,63700.0,62.1475,62.1786,61.9607,62.0074,63700.0
2012-04-23 14:50:00,79.7,79.74,79.63,79.64,40700.0,62.0074,62.0385,61.953,61.9607,40700.0
2012-04-23 15:00:00,79.64,79.7,79.6,79.63,71600.0,61.9607,62.0074,61.9296,61.953,71600.0
2012-04-23 15:10:00,79.63,79.71,79.61,79.68,63600.0,61.953,62.0152,61.9374,61.9919,63600.0
2012-04-23 15:20:00,79.68,79.74,79.62,79.72,63100.0,61.9919,62.0385,61.9452,62.023,63100.0
2012-04-23 15:30:00,79.72,79.86,79.69,79.85,102800.0,62.023,62.1319,61.9996,62.1241,102800.0
2012-04-23 15:40:00,79.86,79.93,79.75,79.89,186700.0,62.1319,62.1864,62.0463,62.1552,186700.0
2012-04-23 15:50:00,79.87,79.96,79.86,79.92,393600.0,62.1397,62.2097,62.1319,62.1786,393600.0
2012-04-24 09:30:00,80.19,80.65,80.1,80.53,97400.0,62.3886,62.7465,62.3186,62.6532,97400.0
2012-04-24 09:40:00,80.5,80.92,80.31,80.84,131900.0,62.6298,62.9566,62.482,62.8944,131900.0
2012-04-24 09:50:00,80.85,80.98,80.5,80.55,81800.0,62.9021,63.0033,62.6298,62.6687,81800.0
2012-04-24 10:00:00,80.52,81.08,80.51,81.06,82500.0,62.6454,63.0811,62.6376,63.0655,82500.0
2012-04-24 10:10:00,81.05,81.12,80.86,80.88,67100.0,63.0577,63.1122,62.9099,62.9255,67100.0
2012-04-24 10:20:00,80.86,80.98,80.82,80.93,57400.0,62.9099,63.0033,62.8788,62.9644,57400.0
2012-04-24 10:30:00,80.94,81.07,80.88,80.95,74600.0,62.9722,63.0733,62.9255,62.9799,74600.0
2012-04-24 10:40:00,80.94,81.07,80.86,81.02,57700.0,62.9722,63.0733,62.9099,63.0344,57700.0
2012-04-24 10:50:00,81.03,81.13,80.91,81.08,69600.0,63.0422,63.12,62.9488,63.0811,69600.0
2012-04-24 11:00:00,81.08,81.18,80.99,81.14,103600.0,63.0811,63.1589,63.0111,63.1278,103600.0
2012-04-24 11:10:00,81.12,81.18,81.02,81.04,101900.0,63.1122,63.1589,63.0344,63.05,101900.0
2012-04-24 11:20:00,81.04,81.16,80.99,81.11,33300.0,63.05,63.1433,63.0111,63.1044,33300.0
2012-04-24 11:30:00,81.11,81.15,81.03,81.04,33600.0,63.1044,63.1355,63.0422,63.05,33600.0
2012-04-24 11:40:00,81.04,81.09,80.96,81.05,31700.0,63.05,63.0889,62.9877,63.0577,31700.0
2012-04-24 11:50:00,81.04,81.12,81.04,81.08,37000.0,63.05,63.1122,63.05,63.0811,37000.0
2012-04-24 12:00:00,81.09,81.18,81.07,81.11,58600.0,63.0889,63.1589,63.0733,63.1044,58600.0
2012-04-24 12:10:00,81.11,81.17,81.07,81.12,47600.0,63.1044,63.1511,63.0733,63.1122,47600.0
2012-04-24 12:20:00,81.12,81.19,81.06,81.16,35500.0,63.1122,63.1667,63.0655,63.1433,35500.0
2012-04-24 12:30:00,81.17,81.21,81.09,81.14,60800.0,63.1511,63.1822,63.0889,63.1278,60800.0
2012-04-24 12:40:00,81.16,81.16,81.03,81.08,48700.0,63.1433,63.1433,63.0422,63.0811,48700.0
2012-04-24 12:50:00,81.07,81.09,80.88,80.89,57500.0,63.0733,63.0889,62.9255,62.9333,57500.0
2012-04-24 13:00:00,80.9,81.01,80.89,81.0,31000.0,62.941,63.0266,62.9333,63.0188,31000.0
2012-04-24 13:10:00,80.99,81.01,80.9,80.94,45000.0,63.0111,63.0266,62.941,62.9722,45000.0
2012-04-24 13:20:00,80.94,81.04,80.86,80.89,29200.0,62.9722,63.05,62.9099,62.9333,29200.0
2012-04-24 13:30:00,80.87,80.99,80.87,80.97,47100.0,62.9177,63.0111,62.9177,62.9955,47100.0
2012-04-24 13:40:00,80.97,81.0,80.92,80.98,32000.0,62.9955,63.0188,62.9566,63.0033,32000.0
2012-04-24 13:50:00,80.98,80.99,80.75,80.75,50800.0,63.0033,63.0111,62.8243,62.8243,50800.0
2012-04-24 14:00:00,80.75,80.82,80.7,80.81,46000.0,62.8243,62.8788,62.7854,62.871,46000.0
2012-04-24 14:10:00,80.8,80.8,80.67,80.69,23100.0,62.8632,62.8632,62.7621,62.7776,23100.0
2012-04-24 14:20:00,80.67,80.69,80.55,80.68,32900.0,62.7621,62.7776,62.6687,62.7699,32900.0
2012-04-24 14:30:00,80.66,80.75,80.6,80.75,89700.0,62.7543,62.8243,62.7076,62.8243,89700.0
2012-04-24 14:40:00,80.76,80.92,80.76,80.91,84300.0,62.8321,62.9566,62.8321,62.9488,84300.0
2012-04-24 14:50:00,80.91,80.98,80.9,80.96,69200.0,62.9488,63.0033,62.941,62.9877,69200.0
2012-04-24 15:00:00,80.96,80.97,80.87,80.97,58800.0,62.9877,62.9955,62.9177,62.9955,58800.0
2012-04-24 15:10:00,80.96,80.98,80.85,80.9,48800.0,62.9877,63.0033,62.9021,62.941,48800.0
2012-04-24 15:20:00,80.9,81.03,80.89,80.93,76000.0,62.941,63.0422,62.9333,62.9644,76000.0
2012-04-24 15:30:00,80.93,81.05,80.9,81.0,98000.0,62.9644,63.0577,62.941,63.0188,98000.0
2012-04-24 15:40:00,81.0,81.06,80.91,80.95,152000.0,63.0188,63.0655,62.9488,62.9799,152000.0
2012-04-24 15:50:00,80.95,81.02,80.9,81.0,175700.0,62.9799,63.0344,62.941,63.0188,175700.0
2012-04-25 09:30:00,81.98,81.98,81.3,81.4,174400.0,63.7813,63.7813,63.2522,63.33,174400.0
2012-04-25 09:40:00,81.4,81.78,81.35,81.7,105600.0,63.33,63.6257,63.2911,63.5634,105600.0
2012-04-25 09:50:00,81.68,81.93,81.68,81.92,148800.0,63.5479,63.7424,63.5479,63.7346,148800.0
2012-04-25 10:00:00,81.91,81.94,81.77,81.83,113300.0,63.7268,63.7502,63.6179,63.6646,113300.0
2012-04-25 10:10:00,81.82,81.84,81.55,81.62,143300.0,63.6568,63.6724,63.4467,63.5012,143300.0
2012-04-25 10:20:00,81.65,81.79,81.45,81.73,138900.0,63.5245,63.6335,63.3689,63.5868,138900.0
2012-04-25 10:30:00,81.72,81.85,81.61,81.66,133700.0,63.579,63.6801,63.4934,63.5323,133700.0
2012-04-25 10:40:00,81.67,81.76,81.65,81.7,63200.0,63.5401,63.6101,63.5245,63.5634,63200.0
2012-04-25 10:50:00,81.71,81.79,81.66,81.77,54200.0,63.5712,63.6335,63.5323,63.6179,54200.0
2012-04-25 11:00:00,81.76,81.76,81.45,81.47,78700.0,63.6101,63.6101,63.3689,63.3845,78700.0
2012-04-25 11:10:00,81.48,81.63,81.44,81.55,64200.0,63.3923,63.509,63.3612,63.4467,64200.0
2012-04-25 11:20:00,81.54,81.75,81.54,81.72,64000.0,63.439,63.6023,63.439,63.579,64000.0
2012-04-25 11:30:00,81.71,81.71,81.17,81.49,120200.0,63.5712,63.5712,63.1511,63.4001,120200.0
2012-04-25 11:40:00,81.49,81.49,81.29,81.47,70900.0,63.4001,63.4001,63.2445,63.3845,70900.0
2012-04-25 11:50:00,81.48,81.48,81.33,81.37,22200.0,63.3923,63.3923,63.2756,63.3067,22200.0
2012-04-25 12:00:00,81.35,81.51,81.35,81.48,51000.0,63.2911,63.4156,63.2911,63.3923,51000.0
2012-04-25 12:10:00,81.48,81.57,81.44,81.44,65500.0,63.3923,63.4623,63.3612,63.3612,65500.0
2012-04-25 12:20:00,81.43,81.49,81.35,81.49,29000.0,63.3534,63.4001,63.2911,63.4001,29000.0
2012-04-25 12:30:00,81.48,81.48,81.22,81.27,81000.0,63.3923,63.3923,63.19,63.2289,81000.0
2012-04-25 12:40:00,81.26,81.31,81.23,81.25,41400.0,63.2211,63.26,63.1978,63.2133,41400.0
2012-04-25 12:50:00,81.25,81.37,81.17,81.37,51900.0,63.2133,63.3067,63.1511,63.3067,51900.0
2012-04-25 13:00:00,81.38,81.57,81.36,81.5,42600.0,63.3145,63.4623,63.2989,63.4078,42600.0
2012-04-25 13:10:00,81.49,81.51,81.41,81.46,20000.0,63.4001,63.4156,63.3378,63.3767,20000.0
2012-04-25 13:20:00,81.46,81.48,81.42,81.44,18600.0,63.3767,63.3923,63.3456,63.3612,18600.0
2012-04-25 13:30:00,81.43,81.44,81.31,81.34,36300.0,63.3534,63.3612,63.26,63.2834,36300.0
2012-04-25 13:40:00,81.35,81.43,81.32,81.38,23400.0,63.2911,63.3534,63.2678,63.3145,23400.0
2012-04-25 13:50:00,81.38,81.41,81.32,81.33,26600.0,63.3145,63.3378,63.2678,63.2756,26600.0
2012-04-25 14:00:00,81.32,81.33,81.12,81.18,77400.0,63.2678,63.2756,63.1122,63.1589,77400.0
2012-04-25 14:10:00,81.19,81.28,81.09,81.17,39500.0,63.1667,63.2367,63.0889,63.1511,39500.0
2012-04-25 14:20:00,81.18,81.47,81.13,81.38,68900.0,63.1589,63.3845,63.12,63.3145,68900.0
2012-04-25 14:30:00,81.38,81.4,81.18,81.21,63900.0,63.3145,63.33,63.1589,63.1822,63900.0
2012-04-25 14:40:00,81.22,81.39,81.21,81.38,50400.0,63.19,63.3223,63.1822,63.3145,50400.0
2012-04-25 14:50:00,81.38,81.52,81.33,81.41,45400.0,63.3145,63.4234,63.2756,63.3378,45400.0
2012-04-25 15:00:00,81.41,81.54,81.41,81.53,80700.0,63.3378,63.439,63.3378,63.4312,80700.0
2012-04-25 15:10:00,81.52,81.53,81.35,81.45,98000.0,63.4234,63.4312,63.2911,63.3689,98000.0
2012-04-25 15:20:00,81.46,81.51,81.37,81.4,60500.0,63.3767,63.4156,63.3067,63.33,60500.0
2012-04-25 15:30:00,81.4,81.51,81.36,81.45,94100.0,63.33,63.4156,63.2989,63.3689,94100.0
2012-04-25 15:40:00,81.46,81.51,81.35,81.38,145100.0,63.3767,63.4156,63.2911,63.3145,145100.0
2012-04-25 15:50:00,81.38,81.45,81.36,81.45,203800.0,63.3145,63.3689,63.2989,63.3689,203800.0
2012-04-26 09:30:00,81.5,81.64,81.1,81.3,193200.0,63.4078,63.5168,63.0966,63.2522,193200.0
2012-04-26 09:40:00,81.3,81.45,81.22,81.43,75400.0,63.2522,63.3689,63.19,63.3534,75400.0
2012-04-26 09:50:00,81.44,81.65,81.27,81.5,82300.0,63.3612,63.5245,63.2289,63.4078,82300.0
2012-04-26 10:00:00,81.52,81.87,81.5,81.86,114800.0,63.4234,63.6957,63.4078,63.6879,114800.0
2012-04-26 10:10:00,81.87,81.94,81.75,81.81,149300.0,63.6957,63.7502,63.6023,63.649,149300.0
2012-04-26 10:20:00,81.81,81.82,81.68,81.74,95200.0,63.649,63.6568,63.5479,63.5946,95200.0
2012-04-26 10:30:00,81.74,81.81,81.65,81.71,96100.0,63.5946,63.649,63.5245,63.5712,96100.0
2012-04-26 10:40:00,81.71,81.95,81.67,81.82,78500.0,63.5712,63.7579,63.5401,63.6568,78500.0
2012-04-26 10:50:00,81.81,81.84,81.55,81.61,55700.0,63.649,63.6724,63.4467,63.4934,55700.0
2012-04-26 11:00:00,81.62,81.81,81.56,81.79,62100.0,63.5012,63.649,63.4545,63.6335,62100.0
2012-04-26 11:10:00,81.79,81.95,81.76,81.95,47000.0,63.6335,63.7579,63.6101,63.7579,47000.0
2012-04-26 11:20:00,81.94,81.99,81.92,81.96,46800.0,63.7502,63.7891,63.7346,63.7657,46800.0
2012-04-26 11:30:00,81.96,81.99,81.87,81.95,32800.0,63.7657,63.7891,63.6957,63.7579,32800.0
2012-04-26 11:40:00,81.94,81.94,81.85,81.86,31000.0,63.7502,63.7502,63.6801,63.6879,31000.0
2012-04-26 11:50:00,81.86,81.86,81.74,81.77,36000.0,63.6879,63.6879,63.5946,63.6179,36000.0
2012-04-26 12:00:00,81.77,81.85,81.75,81.83,26000.0,63.6179,63.6801,63.6023,63.6646,26000.0
2012-04-26 12:10:00,81.83,81.87,81.79,81.79,25700.0,63.6646,63.6957,63.6335,63.6335,25700.0
2012-04-26 12:20:00,81.8,81.83,81.76,81.81,20400.0,63.6412,63.6646,63.6101,63.649,20400.0
2012-04-26 12:30:00,81.81,81.83,81.75,81.8,56100.0,63.649,63.6646,63.6023,63.6412,56100.0
2012-04-26 12:40:00,81.8,81.85,81.78,81.85,30600.0,63.6412,63.6801,63.6257,63.6801,30600.0
2012-04-26 12:50:00,81.85,81.92,81.82,81.92,26200.0,63.6801,63.7346,63.6568,63.7346,26200.0
2012-04-26 13:00:00,81.92,81.96,81.87,81.92,30200.0,63.7346,63.7657,63.6957,63.7346,30200.0
2012-04-26 13:10:00,81.91,82.0,81.85,81.99,87000.0,63.7268,63.7968,63.6801,63.7891,87000.0
2012-04-26 13:20:00,81.99,82.08,81.96,81.99,58200.0,63.7891,63.8591,63.7657,63.7891,58200.0
2012-04-26 13:30:00,82.0,82.15,81.94,82.14,46500.0,63.7968,63.9135,63.7502,63.9058,46500.0
2012-04-26 13:40:00,82.15,82.15,82.01,82.06,47600.0,63.9135,63.9135,63.8046,63.8435,47600.0
2012-04-26 13:50:00,82.05,82.12,82.0,82.06,36200.0,63.8357,63.8902,63.7968,63.8435,36200.0
2012-04-26 14:00:00,82.08,82.22,82.06,82.13,52400.0,63.8591,63.968,63.8435,63.898,52400.0
2012-04-26 14:10:00,82.15,82.33,82.13,82.31,55000.0,63.9135,64.0536,63.898,64.038,55000.0
2012-04-26 14:20:00,82.32,82.38,82.28,82.3,35200.0,64.0458,64.0925,64.0147,64.0302,35200.0
2012-04-26 14:30:00,82.3,82.32,82.26,82.29,34700.0,64.0302,64.0458,63.9991,64.0225,34700.0
2012-04-26 14:40:00,82.3,82.33,82.27,82.31,41200.0,64.0302,64.0536,64.0069,64.038,41200.0
2012-04-26 14:50:00,82.3,82.32,82.19,82.19,40900.0,64.0302,64.0458,63.9447,63.9447,40900.0
2012-04-26 15:00:00,82.2,82.26,82.18,82.2,29200.0,63.9524,63.9991,63.9369,63.9524,29200.0
2012-04-26 15:10:00,82.2,82.33,82.19,82.29,41300.0,63.9524,64.0536,63.9447,64.0225,41300.0
2012-04-26 15:20:00,82.29,82.36,82.25,82.27,74000.0,64.0225,64.0769,63.9913,64.0069,74000.0
2012-04-26 15:30:00,82.27,82.28,82.12,82.13,103000.0,64.0069,64.0147,63.8902,63.898,103000.0
2012-04-26 15:40:00,82.14,82.26,82.12,82.23,181100.0,63.9058,63.9991,63.8902,63.9758,181100.0
2012-04-26 15:50:00,82.23,82.3,82.21,82.29,236700.0,63.9758,64.0302,63.9602,64.0225,236700.0
2012-04-27 09:30:00,82.6,82.75,82.5,82.75,65300.0,64.2636,64.3804,64.1858,64.3804,65300.0
2012-04-27 09:40:00,82.76,82.82,82.22,82.29,83500.0,64.3881,64.4348,63.968,64.0225,83500.0
2012-04-27 09:50:00,82.31,82.53,82.27,82.42,53700.0,64.038,64.2092,64.0069,64.1236,53700.0
2012-04-27 10:00:00,82.41,82.44,82.04,82.09,66800.0,64.1158,64.1392,63.828,63.8669,66800.0
2012-04-27 10:10:00,82.1,82.29,82.0,82.26,90300.0,63.8746,64.0225,63.7968,63.9991,90300.0
2012-04-27 10:20:00,82.25,82.37,82.18,82.37,68800.0,63.9913,64.0847,63.9369,64.0847,68800.0
2012-04-27 10:30:00,82.37,82.53,82.28,82.52,64300.0,64.0847,64.2092,64.0147,64.2014,64300.0
2012-04-27 10:40:00,82.51,82.52,82.38,82.45,44800.0,64.1936,64.2014,64.0925,64.1469,44800.0
2012-04-27 10:50:00,82.44,82.6,82.44,82.56,35000.0,64.1392,64.2636,64.1392,64.2325,35000.0
2012-04-27 11:00:00,82.57,82.73,82.56,82.73,54800.0,64.2403,64.3648,64.2325,64.3648,54800.0
2012-04-27 11:10:00,82.73,82.89,82.73,82.87,59300.0,64.3648,64.4893,64.3648,64.4737,59300.0
2012-04-27 11:20:00,82.88,83.0,82.83,82.98,154400.0,64.4815,64.5749,64.4426,64.5593,154400.0
2012-04-27 11:30:00,82.99,83.0,82.86,82.92,56600.0,64.5671,64.5749,64.4659,64.5126,56600.0
2012-04-27 11:40:00,82.93,82.96,82.87,82.95,22500.0,64.5204,64.5437,64.4737,64.536,22500.0
2012-04-27 11:50:00,82.93,82.97,82.86,82.86,27800.0,64.5204,64.5515,64.4659,64.4659,27800.0
2012-04-27 12:00:00,82.89,82.89,82.77,82.83,40500.0,64.4893,64.4893,64.3959,64.4426,40500.0
2012-04-27 12:10:00,82.81,82.84,82.77,82.82,26300.0,64.427,64.4504,64.3959,64.4348,26300.0
2012-04-27 12:20:00,82.82,82.9,82.8,82.89,16000.0,64.4348,64.4971,64.4193,64.4893,16000.0
2012-04-27 12:30:00,82.89,82.91,82.7,82.71,59000.0,64.4893,64.5048,64.3414,64.3492,59000.0
2012-04-27 12:40:00,82.69,82.83,82.65,82.83,33300.0,64.3337,64.4426,64.3025,64.4426,33300.0
2012-04-27 12:50:00,82.83,82.84,82.75,82.8,14800.0,64.4426,64.4504,64.3804,64.4193,14800.0
2012-04-27 13:00:00,82.8,82.88,82.79,82.84,24600.0,64.4193,64.4815,64.4115,64.4504,24600.0
2012-04-27 13:10:00,82.85,82.89,82.83,82.89,17300.0,64.4582,64.4893,64.4426,64.4893,17300.0
2012-04-27 13:20:00,82.88,82.94,82.85,82.93,31000.0,64.4815,64.5282,64.4582,64.5204,31000.0
2012-04-27 13:30:00,82.93,83.0,82.92,82.93,54800.0,64.5204,64.5749,64.5126,64.5204,54800.0
2012-04-27 13:40:00,82.94,83.08,82.94,83.08,41500.0,64.5282,64.6371,64.5282,64.6371,41500.0
2012-04-27 13:50:00,83.08,83.1,83.01,83.03,32800.0,64.6371,64.6527,64.5826,64.5982,32800.0
2012-04-27 14:00:00,83.03,83.06,82.94,83.02,45400.0,64.5982,64.6215,64.5282,64.5904,45400.0
2012-04-27 14:10:00,83.04,83.14,83.04,83.09,30500.0,64.606,64.6838,64.606,64.6449,30500.0
2012-04-27 14:20:00,83.09,83.13,83.01,83.01,42400.0,64.6449,64.676,64.5826,64.5826,42400.0
2012-04-27 14:30:00,83.0,83.05,82.89,83.04,44300.0,64.5749,64.6138,64.4893,64.606,44300.0
2012-04-27 14:40:00,83.05,83.05,82.89,82.97,54500.0,64.6138,64.6138,64.4893,64.5515,54500.0
2012-04-27 14:50:00,82.96,83.0,82.94,82.98,27500.0,64.5437,64.5749,64.5282,64.5593,27500.0
2012-04-27 15:00:00,82.99,83.05,82.91,83.02,56000.0,64.5671,64.6138,64.5048,64.5904,56000.0
2012-04-27 15:10:00,83.03,83.07,82.97,82.98,37400.0,64.5982,64.6293,64.5515,64.5593,37400.0
2012-04-27 15:20:00,82.99,83.04,82.9,82.92,62000.0,64.5671,64.606,64.4971,64.5126,62000.0
2012-04-27 15:30:00,82.92,82.93,82.72,82.76,77400.0,64.5126,64.5204,64.357,64.3881,77400.0
2012-04-27 15:40:00,82.75,82.92,82.75,82.82,127700.0,64.3804,64.5126,64.3804,64.4348,127700.0
2012-04-27 15:50:00,82.81,82.92,82.74,82.88,164100.0,64.427,64.5126,64.3726,64.4815,164100.0
2012-04-30 09:30:00,82.94,82.97,82.25,82.47,164600.0,64.5282,64.5515,63.9913,64.1625,164600.0
2012-04-30 09:40:00,82.48,82.62,82.22,82.29,68200.0,64.1703,64.2792,63.968,64.0225,68200.0
2012-04-30 09:50:00,82.26,82.34,82.02,82.27,70600.0,63.9991,64.0614,63.8124,64.0069,70600.0
2012-04-30 10:00:00,82.25,82.26,81.94,82.01,76400.0,63.9913,63.9991,63.7502,63.8046,76400.0
2012-04-30 10:10:00,82.02,82.33,81.9,82.27,78000.0,63.8124,64.0536,63.719,64.0069,78000.0
2012-04-30 10:20:00,82.27,82.34,82.25,82.3,41300.0,64.0069,64.0614,63.9913,64.0302,41300.0
2012-04-30 10:30:00,82.31,82.34,82.23,82.28,52300.0,64.038,64.0614,63.9758,64.0147,52300.0
2012-04-30 10:40:00,82.27,82.33,82.21,82.3,41000.0,64.0069,64.0536,63.9602,64.0302,41000.0
2012-04-30 10:50:00,82.29,82.34,82.25,82.29,31800.0,64.0225,64.0614,63.9913,64.0225,31800.0
2012-04-30 11:00:00,82.29,82.3,82.18,82.23,57000.0,64.0225,64.0302,63.9369,63.9758,57000.0
2012-04-30 11:10:00,82.22,82.28,82.18,82.26,77400.0,63.968,64.0147,63.9369,63.9991,77400.0
2012-04-30 11:20:00,82.28,82.31,82.16,82.25,57100.0,64.0147,64.038,63.9213,63.9913,57100.0
2012-04-30 11:30:00,82.25,82.3,82.16,82.19,30200.0,63.9913,64.0302,63.9213,63.9447,30200.0
2012-04-30 11:40:00,82.21,82.27,82.16,82.22,33300.0,63.9602,64.0069,63.9213,63.968,33300.0
2012-04-30 11:50:00,82.23,82.39,82.17,82.37,43300.0,63.9758,64.1003,63.9291,64.0847,43300.0
2012-04-30 12:00:00,82.37,82.37,82.26,82.31,24300.0,64.0847,64.0847,63.9991,64.038,24300.0
2012-04-30 12:10:00,82.27,82.34,82.25,82.34,31800.0,64.0069,64.0614,63.9913,64.0614,31800.0
2012-04-30 12:20:00,82.32,82.41,82.3,82.36,36900.0,64.0458,64.1158,64.0302,64.0769,36900.0
2012-04-30 12:30:00,82.36,82.43,82.28,82.43,23800.0,64.0769,64.1314,64.0147,64.1314,23800.0
2012-04-30 12:40:00,82.42,82.49,82.41,82.45,18900.0,64.1236,64.1781,64.1158,64.1469,18900.0
2012-04-30 12:50:00,82.44,82.49,82.41,82.42,18900.0,64.1392,64.1781,64.1158,64.1236,18900.0
2012-04-30 13:00:00,82.42,82.56,82.41,82.56,32100.0,64.1236,64.2325,64.1158,64.2325,32100.0
2012-04-30 13:10:00,82.56,82.58,82.49,82.55,27100.0,64.2325,64.2481,64.1781,64.2247,27100.0
2012-04-30 13:20:00,82.54,82.56,82.46,82.5,29700.0,64.217,64.2325,64.1547,64.1858,29700.0
2012-04-30 13:30:00,82.51,82.51,82.37,82.45,59200.0,64.1936,64.1936,64.0847,64.1469,59200.0
2012-04-30 13:40:00,82.44,82.45,82.39,82.41,53500.0,64.1392,64.1469,64.1003,64.1158,53500.0
2012-04-30 13:50:00,82.41,82.51,82.39,82.51,30200.0,64.1158,64.1936,64.1003,64.1936,30200.0
2012-04-30 14:00:00,82.5,82.51,82.4,82.41,32500.0,64.1858,64.1936,64.108,64.1158,32500.0
2012-04-30 14:10:00,82.4,82.44,82.38,82.41,53800.0,64.108,64.1392,64.0925,64.1158,53800.0
2012-04-30 14:20:00,82.4,82.54,82.39,82.47,42900.0,64.108,64.217,64.1003,64.1625,42900.0
2012-04-30 14:30:00,82.45,82.46,82.25,82.26,42200.0,64.1469,64.1547,63.9913,63.9991,42200.0
2012-04-30 14:40:00,82.27,82.34,82.27,82.32,37000.0,64.0069,64.0614,64.0069,64.0458,37000.0
2012-04-30 14:50:00,82.31,82.32,82.23,82.3,41300.0,64.038,64.0458,63.9758,64.0302,41300.0
2012-04-30 15:00:00,82.3,82.38,82.29,82.31,38800.0,64.0302,64.0925,64.0225,64.038,38800.0
2012-04-30 15:10:00,82.31,82.36,82.23,82.26,42400.0,64.038,64.0769,63.9758,63.9991,42400.0
2012-04-30 15:20:00,82.26,82.32,82.25,82.26,53200.0,63.9991,64.0458,63.9913,63.9991,53200.0
2012-04-30 15:30:00,82.27,82.37,82.26,82.36,65500.0,64.0069,64.0847,63.9991,64.0769,65500.0
2012-04-30 15:40:00,82.37,82.41,82.26,82.29,167200.0,64.0847,64.1158,63.9991,64.0225,167200.0
2012-04-30 15:50:00,82.29,82.37,82.27,82.35,246500.0,64.0225,64.0847,64.0069,64.0691,246500.0
2012-05-01 09:30:00,83.37,83.39,82.94,83.14,246100.0,64.8627,64.8783,64.5282,64.6838,246100.0
2012-05-01 09:40:00,83.14,83.34,82.59,82.76,129800.0,64.6838,64.8394,64.2559,64.3881,129800.0
2012-05-01 09:50:00,82.76,82.8,82.26,82.37,98900.0,64.3881,64.4193,63.9991,64.0847,98900.0
2012-05-01 10:00:00,82.43,83.51,82.4,83.19,265200.0,64.1314,64.9716,64.108,64.7227,265200.0
2012-05-01 10:10:00,83.2,83.75,83.18,83.72,158000.0,64.7305,65.1584,64.7149,65.135,158000.0
2012-05-01 10:20:00,83.7,83.8,83.6,83.74,111900.0,65.1195,65.1973,65.0417,65.1506,111900.0
2012-05-01 10:30:00,83.74,83.76,83.39,83.48,64000.0,65.1506,65.1661,64.8783,64.9483,64000.0
2012-05-01 10:40:00,83.48,83.69,83.4,83.69,55800.0,64.9483,65.1117,64.8861,65.1117,55800.0
2012-05-01 10:50:00,83.69,83.75,83.65,83.65,54900.0,65.1117,65.1584,65.0806,65.0806,54900.0
2012-05-01 11:00:00,83.65,83.65,83.49,83.49,51800.0,65.0806,65.0806,64.9561,64.9561,51800.0
2012-05-01 11:10:00,83.49,83.6,83.49,83.55,37400.0,64.9561,65.0417,64.9561,65.0028,37400.0
2012-05-01 11:20:00,83.54,83.55,83.46,83.48,41000.0,64.995,65.0028,64.9327,64.9483,41000.0
2012-05-01 11:30:00,83.49,83.7,83.48,83.67,71800.0,64.9561,65.1195,64.9483,65.0961,71800.0
2012-05-01 11:40:00,83.67,83.82,83.65,83.81,69900.0,65.0961,65.2128,65.0806,65.205,69900.0
2012-05-01 11:50:00,83.81,83.9,83.8,83.84,40900.0,65.205,65.2751,65.1973,65.2284,40900.0
2012-05-01 12:00:00,83.85,83.9,83.84,83.87,40800.0,65.2362,65.2751,65.2284,65.2517,40800.0
2012-05-01 12:10:00,83.88,83.89,83.77,83.79,43300.0,65.2595,65.2673,65.1739,65.1895,43300.0
2012-05-01 12:20:00,83.79,83.8,83.75,83.77,25200.0,65.1895,65.1973,65.1584,65.1739,25200.0
2012-05-01 12:30:00,83.77,83.88,83.77,83.81,34700.0,65.1739,65.2595,65.1739,65.205,34700.0
2012-05-01 12:40:00,83.8,83.8,83.72,83.74,34500.0,65.1973,65.1973,65.135,65.1506,34500.0
2012-05-01 12:50:00,83.72,83.8,83.72,83.77,36900.0,65.135,65.1973,65.135,65.1739,36900.0
2012-05-01 13:00:00,83.77,83.78,83.65,83.67,26300.0,65.1739,65.1817,65.0806,65.0961,26300.0
2012-05-01 13:10:00,83.66,83.76,83.65,83.68,31600.0,65.0883,65.1661,65.0806,65.1039,31600.0
2012-05-01 13:20:00,83.68,83.68,83.6,83.63,26400.0,65.1039,65.1039,65.0417,65.065,26400.0
2012-05-01 13:30:00,83.62,83.76,83.62,83.75,33800.0,65.0572,65.1661,65.0572,65.1584,33800.0
2012-05-01 13:40:00,83.74,83.76,83.65,83.66,50300.0,65.1506,65.1661,65.0806,65.0883,50300.0
2012-05-01 13:50:00,83.65,83.74,83.6,83.7,32300.0,65.0806,65.1506,65.0417,65.1195,32300.0
2012-05-01 14:00:00,83.71,83.72,83.64,83.68,42100.0,65.1272,65.135,65.0728,65.1039,42100.0
2012-05-01 14:10:00,83.68,83.75,83.62,83.62,53100.0,65.1039,65.1584,65.0572,65.0572,53100.0
2012-05-01 14:20:00,83.63,83.68,83.53,83.58,43700.0,65.065,65.1039,64.9872,65.0261,43700.0
2012-05-01 14:30:00,83.59,83.64,83.57,83.59,52300.0,65.0339,65.0728,65.0183,65.0339,52300.0
2012-05-01 14:40:00,83.57,83.7,83.57,83.69,43800.0,65.0183,65.1195,65.0183,65.1117,43800.0
2012-05-01 14:50:00,83.68,83.7,83.51,83.52,50700.0,65.1039,65.1195,64.9716,64.9794,50700.0
2012-05-01 15:00:00,83.52,83.65,83.49,83.53,67700.0,64.9794,65.0806,64.9561,64.9872,67700.0
2012-05-01 15:10:00,83.54,83.55,83.49,83.53,69200.0,64.995,65.0028,64.9561,64.9872,69200.0
2012-05-01 15:20:00,83.53,83.53,83.46,83.5,89200.0,64.9872,64.9872,64.9327,64.9639,89200.0
2012-05-01 15:30:00,83.51,83.52,83.35,83.36,142000.0,64.9716,64.9794,64.8472,64.8549,142000.0
2012-05-01 15:40:00,83.36,83.42,83.27,83.36,213100.0,64.8549,64.9016,64.7849,64.8549,213100.0
2012-05-01 15:50:00,83.35,83.35,83.23,83.35,254800.0,64.8472,64.8472,64.7538,64.8472,254800.0
2012-05-02 09:30:00,82.93,82.93,82.5,82.6,131600.0,64.5204,64.5204,64.1858,64.2636,131600.0
2012-05-02 09:40:00,82.62,82.93,82.33,82.88,121700.0,64.2792,64.5204,64.0536,64.4815,121700.0
2012-05-02 09:50:00,82.85,82.96,82.69,82.82,48300.0,64.4582,64.5437,64.3337,64.4348,48300.0
2012-05-02 10:00:00,82.83,82.95,82.46,82.64,101000.0,64.4426,64.536,64.1547,64.2948,101000.0
2012-05-02 10:10:00,82.62,82.72,82.47,82.69,59300.0,64.2792,64.357,64.1625,64.3337,59300.0
2012-05-02 10:20:00,82.69,82.69,82.46,82.55,48000.0,64.3337,64.3337,64.1547,64.2247,48000.0
2012-05-02 10:30:00,82.55,82.84,82.48,82.8,78300.0,64.2247,64.4504,64.1703,64.4193,78300.0
2012-05-02 10:40:00,82.81,83.0,82.81,82.89,59000.0,64.427,64.5749,64.427,64.4893,59000.0
2012-05-02 10:50:00,82.89,83.2,82.84,83.05,74700.0,64.4893,64.7305,64.4504,64.6138,74700.0
2012-05-02 11:00:00,83.08,83.2,83.0,83.01,83900.0,64.6371,64.7305,64.5749,64.5826,83900.0
2012-05-02 11:10:00,83.01,83.09,82.92,82.98,64600.0,64.5826,64.6449,64.5126,64.5593,64600.0
2012-05-02 11:20:00,82.97,83.02,82.87,82.97,67000.0,64.5515,64.5904,64.4737,64.5515,67000.0
2012-05-02 11:30:00,82.92,82.96,82.82,82.83,26200.0,64.5126,64.5437,64.4348,64.4426,26200.0
2012-05-02 11:40:00,82.83,82.85,82.7,82.77,39400.0,64.4426,64.4582,64.3414,64.3959,39400.0
2012-05-02 11:50:00,82.76,82.85,82.68,82.69,32500.0,64.3881,64.4582,64.3259,64.3337,32500.0
2012-05-02 12:00:00,82.7,82.7,82.61,82.66,33100.0,64.3414,64.3414,64.2714,64.3103,33100.0
2012-05-02 12:10:00,82.66,83.04,82.64,82.97,144800.0,64.3103,64.606,64.2948,64.5515,144800.0
2012-05-02 12:20:00,82.98,83.07,82.97,82.97,28300.0,64.5593,64.6293,64.5515,64.5515,28300.0
2012-05-02 12:30:00,82.97,83.05,82.85,82.87,54600.0,64.5515,64.6138,64.4582,64.4737,54600.0
2012-05-02 12:40:00,82.88,82.9,82.78,82.84,69300.0,64.4815,64.4971,64.4037,64.4504,69300.0
2012-05-02 12:50:00,82.85,83.01,82.85,82.99,42400.0,64.4582,64.5826,64.4582,64.5671,42400.0
2012-05-02 13:00:00,83.01,83.03,82.98,83.0,92700.0,64.5826,64.5982,64.5593,64.5749,92700.0
2012-05-02 13:10:00,83.0,83.03,82.88,82.88,36500.0,64.5749,64.5982,64.4815,64.4815,36500.0
2012-05-02 13:20:00,82.89,82.97,82.74,82.75,30900.0,64.4893,64.5515,64.3726,64.3804,30900.0
2012-05-02 13:30:00,82.75,82.93,82.75,82.93,22000.0,64.3804,64.5204,64.3804,64.5204,22000.0
2012-05-02 13:40:00,82.93,83.07,82.92,83.06,22500.0,64.5204,64.6293,64.5126,64.6215,22500.0
2012-05-02 13:50:00,83.06,83.16,83.06,83.15,29300.0,64.6215,64.6993,64.6215,64.6916,29300.0
2012-05-02 14:00:00,83.16,83.27,83.15,83.26,57700.0,64.6993,64.7849,64.6916,64.7771,57700.0
2012-05-02 14:10:00,83.26,83.26,83.19,83.22,32400.0,64.7771,64.7771,64.7227,64.746,32400.0
2012-05-02 14:20:00,83.23,83.35,83.18,83.29,39900.0,64.7538,64.8472,64.7149,64.8005,39900.0
2012-05-02 14:30:00,83.3,83.33,83.15,83.15,60800.0,64.8083,64.8316,64.6916,64.6916,60800.0
2012-05-02 14:40:00,83.15,83.21,83.12,83.21,73600.0,64.6916,64.7382,64.6682,64.7382,73600.0
2012-05-02 14:50:00,83.21,83.29,83.2,83.25,48900.0,64.7382,64.8005,64.7305,64.7694,48900.0
2012-05-02 15:00:00,83.24,83.28,83.17,83.21,87700.0,64.7616,64.7927,64.7071,64.7382,87700.0
2012-05-02 15:10:00,83.2,83.24,83.16,83.18,39400.0,64.7305,64.7616,64.6993,64.7149,39400.0
2012-05-02 15:20:00,83.17,83.3,83.16,83.2,71600.0,64.7071,64.8083,64.6993,64.7305,71600.0
2012-05-02 15:30:00,83.21,83.27,83.12,83.25,60100.0,64.7382,64.7849,64.6682,64.7694,60100.0
2012-05-02 15:40:00,83.25,83.45,83.25,83.28,107600.0,64.7694,64.925,64.7694,64.7927,107600.0
2012-05-02 15:50:00,83.3,83.47,83.27,83.44,215900.0,64.8083,64.9405,64.7849,64.9172,215900.0
2012-05-03 09:30:00,83.53,83.55,83.07,83.27,114900.0,64.9872,65.0028,64.6293,64.7849,114900.0
2012-05-03 09:40:00,83.26,83.75,83.23,83.74,67800.0,64.7771,65.1584,64.7538,65.1506,67800.0
2012-05-03 09:50:00,83.74,83.92,83.72,83.8,100200.0,65.1506,65.2906,65.135,65.1973,100200.0
2012-05-03 10:00:00,83.79,83.8,83.11,83.13,110100.0,65.1895,65.1973,64.6604,64.676,110100.0
2012-05-03 10:10:00,83.14,83.18,82.93,82.99,77900.0,64.6838,64.7149,64.5204,64.5671,77900.0
2012-05-03 10:20:00,83.0,83.04,82.8,83.02,61700.0,64.5749,64.606,64.4193,64.5904,61700.0
2012-05-03 10:30:00,83.0,83.27,82.97,83.27,43100.0,64.5749,64.7849,64.5515,64.7849,43100.0
2012-05-03 10:40:00,83.25,83.35,83.17,83.22,77500.0,64.7694,64.8472,64.7071,64.746,77500.0
2012-05-03 10:50:00,83.23,83.36,83.16,83.36,182000.0,64.7538,64.8549,64.6993,64.8549,182000.0
2012-05-03 11:00:00,83.35,83.51,83.35,83.46,64100.0,64.8472,64.9716,64.8472,64.9327,64100.0
2012-05-03 11:10:00,83.47,83.6,83.43,83.51,47100.0,64.9405,65.0417,64.9094,64.9716,47100.0
2012-05-03 11:20:00,83.52,83.61,83.43,83.47,40200.0,64.9794,65.0494,64.9094,64.9405,40200.0
2012-05-03 11:30:00,83.48,83.54,83.32,83.33,49800.0,64.9483,64.995,64.8238,64.8316,49800.0
2012-05-03 11:40:00,83.35,83.35,83.0,83.04,43700.0,64.8472,64.8472,64.5749,64.606,43700.0
2012-05-03 11:50:00,83.02,83.05,82.92,82.96,37900.0,64.5904,64.6138,64.5126,64.5437,37900.0
2012-05-03 12:00:00,82.97,83.0,82.87,82.95,69500.0,64.5515,64.5749,64.4737,64.536,69500.0
2012-05-03 12:10:00,82.94,82.97,82.85,82.87,28200.0,64.5282,64.5515,64.4582,64.4737,28200.0
2012-05-03 12:20:00,82.87,82.95,82.8,82.93,89300.0,64.4737,64.536,64.4193,64.5204,89300.0
2012-05-03 12:30:00,82.92,82.97,82.8,82.95,29000.0,64.5126,64.5515,64.4193,64.536,29000.0
2012-05-03 12:40:00,82.95,82.97,82.84,82.88,88000.0,64.536,64.5515,64.4504,64.4815,88000.0
2012-05-03 12:50:00,82.88,82.9,82.74,82.75,46100.0,64.4815,64.4971,64.3726,64.3804,46100.0
2012-05-03 13:00:00,82.74,82.79,82.69,82.73,20800.0,64.3726,64.4115,64.3337,64.3648,20800.0
2012-05-03 13:10:00,82.72,82.72,82.6,82.7,51300.0,64.357,64.357,64.2636,64.3414,51300.0
2012-05-03 13:20:00,82.7,82.72,82.6,82.64,102600.0,64.3414,64.357,64.2636,64.2948,102600.0
2012-05-03 13:30:00,82.63,82.64,82.5,82.55,29200.0,64.287,64.2948,64.1858,64.2247,29200.0
2012-05-03 13:40:00,82.54,82.54,82.27,82.36,61900.0,64.217,64.217,64.0069,64.0769,61900.0
2012-05-03 13:50:00,82.34,82.46,82.27,82.43,32000.0,64.0614,64.1547,64.0069,64.1314,32000.0
2012-05-03 14:00:00,82.42,82.52,82.36,82.41,50600.0,64.1236,64.2014,64.0769,64.1158,50600.0
2012-05-03 14:10:00,82.4,82.45,82.26,82.42,39500.0,64.108,64.1469,63.9991,64.1236,39500.0
2012-05-03 14:20:00,82.42,82.48,82.38,82.4,27600.0,64.1236,64.1703,64.0925,64.108,27600.0
2012-05-03 14:30:00,82.4,82.44,82.33,82.33,36500.0,64.108,64.1392,64.0536,64.0536,36500.0
2012-05-03 14:40:00,82.33,82.36,82.18,82.21,47700.0,64.0536,64.0769,63.9369,63.9602,47700.0
2012-05-03 14:50:00,82.22,82.29,82.17,82.26,70400.0,63.968,64.0225,63.9291,63.9991,70400.0
2012-05-03 15:00:00,82.26,82.41,82.26,82.37,42000.0,63.9991,64.1158,63.9991,64.0847,42000.0
2012-05-03 15:10:00,82.38,82.54,82.36,82.51,55800.0,64.0925,64.217,64.0769,64.1936,55800.0
2012-05-03 15:20:00,82.5,82.62,82.48,82.51,81600.0,64.1858,64.2792,64.1703,64.1936,81600.0
2012-05-03 15:30:00,82.49,82.64,82.4,82.41,87700.0,64.1781,64.2948,64.108,64.1158,87700.0
2012-05-03 15:40:00,82.41,82.53,82.38,82.5,128600.0,64.1158,64.2092,64.0925,64.1858,128600.0
2012-05-03 15:50:00,82.5,82.5,82.4,82.47,144400.0,64.1858,64.1858,64.108,64.1625,144400.0
2012-05-04 09:30:00,82.01,82.07,81.27,81.33,117800.0,63.8046,63.8513,63.2289,63.2756,117800.0
2012-05-04 09:40:00,81.3,81.61,81.06,81.6,75200.0,63.2522,63.4934,63.0655,63.4856,75200.0
2012-05-04 09:50:00,81.6,81.71,81.28,81.5,102700.0,63.4856,63.5712,63.2367,63.4078,102700.0
2012-05-04 10:00:00,81.5,81.5,81.29,81.32,71100.0,63.4078,63.4078,63.2445,63.2678,71100.0
2012-05-04 10:10:00,81.32,81.33,81.09,81.09,100800.0,63.2678,63.2756,63.0889,63.0889,100800.0
2012-05-04 10:20:00,81.09,81.26,81.01,81.13,112200.0,63.0889,63.2211,63.0266,63.12,112200.0
2012-05-04 10:30:00,81.12,81.14,80.66,80.76,299800.0,63.1122,63.1278,62.7543,62.8321,299800.0
2012-05-04 10:40:00,80.76,80.84,80.69,80.73,102700.0,62.8321,62.8944,62.7776,62.8088,102700.0
2012-05-04 10:50:00,80.71,81.04,80.66,81.03,78600.0,62.7932,63.05,62.7543,63.0422,78600.0
2012-05-04 11:00:00,81.02,81.05,80.82,80.87,85300.0,63.0344,63.0577,62.8788,62.9177,85300.0
2012-05-04 11:10:00,80.87,80.93,80.71,80.8,82300.0,62.9177,62.9644,62.7932,62.8632,82300.0
2012-05-04 11:20:00,80.8,80.8,80.67,80.68,61400.0,62.8632,62.8632,62.7621,62.7699,61400.0
2012-05-04 11:30:00,80.68,80.76,80.4,80.41,79600.0,62.7699,62.8321,62.552,62.5598,79600.0
2012-05-04 11:40:00,80.4,80.56,80.34,80.43,42200.0,62.552,62.6765,62.5053,62.5754,42200.0
2012-05-04 11:50:00,80.42,80.46,80.31,80.32,44400.0,62.5676,62.5987,62.482,62.4898,44400.0
2012-05-04 12:00:00,80.32,80.34,80.3,80.32,98600.0,62.4898,62.5053,62.4742,62.4898,98600.0
2012-05-04 12:10:00,80.31,80.51,80.28,80.51,70700.0,62.482,62.6376,62.4587,62.6376,70700.0
2012-05-04 12:20:00,80.51,80.53,80.29,80.32,85200.0,62.6376,62.6532,62.4664,62.4898,85200.0
2012-05-04 12:30:00,80.33,80.36,80.15,80.25,56500.0,62.4976,62.5209,62.3575,62.4353,56500.0
2012-05-04 12:40:00,80.26,80.36,80.18,80.33,53600.0,62.4431,62.5209,62.3809,62.4976,53600.0
2012-05-04 12:50:00,80.33,80.41,80.29,80.34,48300.0,62.4976,62.5598,62.4664,62.5053,48300.0
2012-05-04 13:00:00,80.36,80.41,80.29,80.33,51900.0,62.5209,62.5598,62.4664,62.4976,51900.0
2012-05-04 13:10:00,80.33,80.42,80.26,80.37,67900.0,62.4976,62.5676,62.4431,62.5287,67900.0
2012-05-04 13:20:00,80.36,80.42,80.28,80.31,51700.0,62.5209,62.5676,62.4587,62.482,51700.0
2012-05-04 13:30:00,80.3,80.32,80.27,80.3,42700.0,62.4742,62.4898,62.4509,62.4742,42700.0
2012-05-04 13:40:00,80.3,80.32,80.27,80.3,31200.0,62.4742,62.4898,62.4509,62.4742,31200.0
2012-05-04 13:50:00,80.31,80.5,80.28,80.45,72800.0,62.482,62.6298,62.4587,62.5909,72800.0
2012-05-04 14:00:00,80.44,80.59,80.43,80.59,55000.0,62.5831,62.6998,62.5754,62.6998,55000.0
2012-05-04 14:10:00,80.58,80.67,80.47,80.67,32700.0,62.6921,62.7621,62.6065,62.7621,32700.0
2012-05-04 14:20:00,80.67,80.69,80.62,80.67,33300.0,62.7621,62.7776,62.7232,62.7621,33300.0
2012-05-04 14:30:00,80.66,80.66,80.41,80.45,25700.0,62.7543,62.7543,62.5598,62.5909,25700.0
2012-05-04 14:40:00,80.45,80.46,80.33,80.39,35500.0,62.5909,62.5987,62.4976,62.5442,35500.0
2012-05-04 14:50:00,80.38,80.53,80.33,80.44,29700.0,62.5365,62.6532,62.4976,62.5831,29700.0
2012-05-04 15:00:00,80.44,80.62,80.43,80.57,36400.0,62.5831,62.7232,62.5754,62.6843,36400.0
2012-05-04 15:10:00,80.57,80.6,80.46,80.57,43500.0,62.6843,62.7076,62.5987,62.6843,43500.0
2012-05-04 15:20:00,80.55,80.66,80.55,80.58,56300.0,62.6687,62.7543,62.6687,62.6921,56300.0
2012-05-04 15:30:00,80.58,80.76,80.55,80.66,112400.0,62.6921,62.8321,62.6687,62.7543,112400.0
2012-05-04 15:40:00,80.66,80.86,80.66,80.83,134900.0,62.7543,62.9099,62.7543,62.8866,134900.0
2012-05-04 15:50:00,80.84,80.87,80.65,80.66,214000.0,62.8944,62.9177,62.7465,62.7543,214000.0
2012-05-07 09:30:00,80.2,80.45,79.86,80.22,193400.0,62.3964,62.5909,62.1319,62.412,193400.0
2012-05-07 09:40:00,80.24,80.44,79.95,80.03,80000.0,62.4275,62.5831,62.2019,62.2642,80000.0
2012-05-07 09:50:00,79.97,80.08,79.78,80.0,71100.0,62.2175,62.3031,62.0697,62.2408,71100.0
2012-05-07 10:00:00,80.0,80.19,79.99,80.08,99200.0,62.2408,62.3886,62.233,62.3031,99200.0
2012-05-07 10:10:00,80.08,80.22,79.95,80.2,94500.0,62.3031,62.412,62.2019,62.3964,94500.0
2012-05-07 10:20:00,80.19,80.24,79.92,79.93,59200.0,62.3886,62.4275,62.1786,62.1864,59200.0
2012-05-07 10:30:00,79.95,80.01,79.74,79.75,59200.0,62.2019,62.2486,62.0385,62.0463,59200.0
2012-05-07 10:40:00,79.76,79.8,79.56,79.68,111800.0,62.0541,62.0852,61.8985,61.9919,111800.0
2012-05-07 10:50:00,79.67,79.73,79.57,79.6,76000.0,61.9841,62.0308,61.9063,61.9296,76000.0
2012-05-07 11:00:00,79.6,79.93,79.6,79.93,70800.0,61.9296,62.1864,61.9296,62.1864,70800.0
2012-05-07 11:10:00,79.93,80.24,79.9,80.22,95200.0,62.1864,62.4275,62.163,62.412,95200.0
2012-05-07 11:20:00,80.23,80.29,80.16,80.19,29500.0,62.4198,62.4664,62.3653,62.3886,29500.0
2012-05-07 11:30:00,80.2,80.25,80.15,80.17,29900.0,62.3964,62.4353,62.3575,62.3731,29900.0
2012-05-07 11:40:00,80.18,80.21,80.13,80.19,16400.0,62.3809,62.4042,62.342,62.3886,16400.0
2012-05-07 11:50:00,80.19,80.19,80.08,80.18,41400.0,62.3886,62.3886,62.3031,62.3809,41400.0
2012-05-07 12:00:00,80.18,80.39,80.16,80.36,68400.0,62.3809,62.5442,62.3653,62.5209,68400.0
2012-05-07 12:10:00,80.38,80.4,80.32,80.37,22000.0,62.5365,62.552,62.4898,62.5287,22000.0
2012-05-07 12:20:00,80.38,80.57,80.33,80.57,44500.0,62.5365,62.6843,62.4976,62.6843,44500.0
2012-05-07 12:30:00,80.56,80.8,80.56,80.66,45300.0,62.6765,62.8632,62.6765,62.7543,45300.0
2012-05-07 12:40:00,80.65,80.66,80.5,80.56,16400.0,62.7465,62.7543,62.6298,62.6765,16400.0
2012-05-07 12:50:00,80.54,80.57,80.45,80.49,38500.0,62.6609,62.6843,62.5909,62.622,38500.0
2012-05-07 13:00:00,80.5,80.59,80.5,80.56,21900.0,62.6298,62.6998,62.6298,62.6765,21900.0
2012-05-07 13:10:00,80.55,80.62,80.51,80.52,45200.0,62.6687,62.7232,62.6376,62.6454,45200.0
2012-05-07 13:20:00,80.51,80.64,80.3,80.35,73200.0,62.6376,62.7387,62.4742,62.5131,73200.0
2012-05-07 13:30:00,80.33,80.43,80.31,80.43,28400.0,62.4976,62.5754,62.482,62.5754,28400.0
2012-05-07 13:40:00,80.41,80.57,80.38,80.56,35500.0,62.5598,62.6843,62.5365,62.6765,35500.0
2012-05-07 13:50:00,80.56,80.76,80.5,80.63,49200.0,62.6765,62.8321,62.6298,62.731,49200.0
2012-05-07 14:00:00,80.64,80.78,80.63,80.73,26200.0,62.7387,62.8477,62.731,62.8088,26200.0
2012-05-07 14:10:00,80.7,80.8,80.67,80.69,21500.0,62.7854,62.8632,62.7621,62.7776,21500.0
2012-05-07 14:20:00,80.67,80.76,80.65,80.67,24300.0,62.7621,62.8321,62.7465,62.7621,24300.0
2012-05-07 14:30:00,80.67,80.69,80.59,80.61,38700.0,62.7621,62.7776,62.6998,62.7154,38700.0
2012-05-07 14:40:00,80.63,80.68,80.57,80.59,18000.0,62.731,62.7699,62.6843,62.6998,18000.0
2012-05-07 14:50:00,80.59,80.68,80.59,80.66,26500.0,62.6998,62.7699,62.6998,62.7543,26500.0
2012-05-07 15:00:00,80.67,80.7,80.53,80.54,58000.0,62.7621,62.7854,62.6532,62.6609,58000.0
2012-05-07 15:10:00,80.53,80.61,80.45,80.47,54600.0,62.6532,62.7154,62.5909,62.6065,54600.0
2012-05-07 15:20:00,80.46,80.5,80.29,80.31,48000.0,62.5987,62.6298,62.4664,62.482,48000.0
2012-05-07 15:30:00,80.33,80.39,80.26,80.32,68100.0,62.4976,62.5442,62.4431,62.4898,68100.0
2012-05-07 15:40:00,80.31,80.32,80.12,80.24,155900.0,62.482,62.4898,62.3342,62.4275,155900.0
2012-05-07 15:50:00,80.23,80.24,80.07,80.22,118400.0,62.4198,62.4275,62.2953,62.412,118400.0
2012-05-08 09:30:00,79.7,80.16,79.52,79.52,195600.0,62.0074,62.3653,61.8674,61.8674,195600.0
2012-05-08 09:40:00,79.55,79.61,79.2,79.43,155500.0,61.8907,61.9374,61.6184,61.7974,155500.0
2012-05-08 09:50:00,79.44,79.65,79.31,79.53,104000.0,61.8051,61.9685,61.704,61.8752,104000.0
2012-05-08 10:00:00,79.54,79.63,79.25,79.33,113500.0,61.8829,61.953,61.6573,61.7196,113500.0
2012-05-08 10:10:00,79.33,79.51,79.25,79.49,62200.0,61.7196,61.8596,61.6573,61.844,62200.0
2012-05-08 10:20:00,79.49,79.49,79.26,79.28,55500.0,61.844,61.844,61.6651,61.6807,55500.0
2012-05-08 10:30:00,79.28,79.28,78.92,79.11,136700.0,61.6807,61.6807,61.4006,61.5484,136700.0
2012-05-08 10:40:00,79.12,79.18,78.84,78.96,104700.0,61.5562,61.6029,61.3383,61.4317,104700.0
2012-05-08 10:50:00,78.95,79.01,78.79,79.01,106400.0,61.4239,61.4706,61.2994,61.4706,106400.0
2012-05-08 11:00:00,79.02,79.03,78.75,78.82,139900.0,61.4784,61.4862,61.2683,61.3228,139900.0
2012-05-08 11:10:00,78.83,79.01,78.67,78.98,167600.0,61.3305,61.4706,61.2061,61.4473,167600.0
2012-05-08 11:20:00,78.97,79.13,78.88,79.0,86500.0,61.4395,61.564,61.3695,61.4628,86500.0
2012-05-08 11:30:00,79.0,79.26,78.91,79.26,75400.0,61.4628,61.6651,61.3928,61.6651,75400.0
2012-05-08 11:40:00,79.26,79.36,79.19,79.34,64800.0,61.6651,61.7429,61.6106,61.7273,64800.0
2012-05-08 11:50:00,79.37,79.54,79.33,79.46,84900.0,61.7507,61.8829,61.7196,61.8207,84900.0
2012-05-08 12:00:00,79.44,79.5,79.32,79.34,38400.0,61.8051,61.8518,61.7118,61.7273,38400.0
2012-05-08 12:10:00,79.33,79.34,79.25,79.32,41700.0,61.7196,61.7273,61.6573,61.7118,41700.0
2012-05-08 12:20:00,79.32,79.34,79.04,79.12,107000.0,61.7118,61.7273,61.4939,61.5562,107000.0
2012-05-08 12:30:00,79.1,79.23,78.98,79.23,47100.0,61.5406,61.6418,61.4473,61.6418,47100.0
2012-05-08 12:40:00,79.19,79.19,79.0,79.02,57600.0,61.6106,61.6106,61.4628,61.4784,57600.0
2012-05-08 12:50:00,79.04,79.11,78.93,78.93,62800.0,61.4939,61.5484,61.4084,61.4084,62800.0
2012-05-08 13:00:00,78.93,79.11,78.93,79.09,44400.0,61.4084,61.5484,61.4084,61.5328,44400.0
2012-05-08 13:10:00,79.08,79.26,79.04,79.21,43900.0,61.5251,61.6651,61.4939,61.6262,43900.0
2012-05-08 13:20:00,79.22,79.38,79.18,79.37,59300.0,61.634,61.7585,61.6029,61.7507,59300.0
2012-05-08 13:30:00,79.38,79.5,79.31,79.44,40600.0,61.7585,61.8518,61.704,61.8051,40600.0
2012-05-08 13:40:00,79.45,79.54,79.37,79.48,30800.0,61.8129,61.8829,61.7507,61.8363,30800.0
2012-05-08 13:50:00,79.48,79.52,79.32,79.52,54700.0,61.8363,61.8674,61.7118,61.8674,54700.0
2012-05-08 14:00:00,79.52,79.62,79.4,79.52,66500.0,61.8674,61.9452,61.774,61.8674,66500.0
2012-05-08 14:10:00,79.51,79.54,79.27,79.31,46000.0,61.8596,61.8829,61.6729,61.704,46000.0
2012-05-08 14:20:00,79.3,79.47,79.27,79.47,49400.0,61.6962,61.8285,61.6729,61.8285,49400.0
2012-05-08 14:30:00,79.47,79.63,79.47,79.59,48000.0,61.8285,61.953,61.8285,61.9218,48000.0
2012-05-08 14:40:00,79.6,79.67,79.5,79.62,79500.0,61.9296,61.9841,61.8518,61.9452,79500.0
2012-05-08 14:50:00,79.62,79.93,79.59,79.89,75400.0,61.9452,62.1864,61.9218,62.1552,75400.0
2012-05-08 15:00:00,79.87,79.97,79.73,79.85,111100.0,62.1397,62.2175,62.0308,62.1241,111100.0
2012-05-08 15:10:00,79.88,80.3,79.84,80.3,110300.0,62.1475,62.4742,62.1163,62.4742,110300.0
2012-05-08 15:20:00,80.31,80.61,80.19,80.5,160300.0,62.482,62.7154,62.3886,62.6298,160300.0
2012-05-08 15:30:00,80.49,80.62,80.29,80.52,127600.0,62.622,62.7232,62.4664,62.6454,127600.0
2012-05-08 15:40:00,80.5,80.6,80.38,80.44,168600.0,62.6298,62.7076,62.5365,62.5831,168600.0
2012-05-08 15:50:00,80.44,80.68,80.44,80.51,221700.0,62.5831,62.7699,62.5831,62.6376,221700.0
2012-05-09 09:30:00,79.13,79.27,78.26,78.44,227700.0,61.564,61.6729,60.8871,61.0271,227700.0
2012-05-09 09:40:00,78.44,78.95,78.44,78.64,119300.0,61.0271,61.4239,61.0271,61.1827,119300.0
2012-05-09 09:50:00,78.62,79.03,78.61,78.95,118500.0,61.1672,61.4862,61.1594,61.4239,118500.0
2012-05-09 10:00:00,79.0,79.22,78.71,78.87,162200.0,61.4628,61.634,61.2372,61.3617,162200.0
2012-05-09 10:10:00,78.88,79.07,78.55,78.59,109400.0,61.3695,61.5173,61.1127,61.1438,109400.0
2012-05-09 10:20:00,78.59,78.63,78.44,78.45,86200.0,61.1438,61.1749,61.0271,61.0349,86200.0
2012-05-09 10:30:00,78.44,78.82,78.43,78.81,87800.0,61.0271,61.3228,61.0193,61.315,87800.0
2012-05-09 10:40:00,78.83,79.0,78.77,78.77,68700.0,61.3305,61.4628,61.2839,61.2839,68700.0
2012-05-09 10:50:00,78.77,78.94,78.58,78.86,93100.0,61.2839,61.4161,61.136,61.3539,93100.0
2012-05-09 11:00:00,78.86,78.93,78.74,78.89,102000.0,61.3539,61.4084,61.2605,61.3772,102000.0
2012-05-09 11:10:00,78.89,79.34,78.86,79.23,167400.0,61.3772,61.7273,61.3539,61.6418,167400.0
2012-05-09 11:20:00,79.23,79.48,79.23,79.29,80900.0,61.6418,61.8363,61.6418,61.6884,80900.0
2012-05-09 11:30:00,79.29,79.47,79.1,79.46,82000.0,61.6884,61.8285,61.5406,61.8207,82000.0
2012-05-09 11:40:00,79.47,79.5,79.31,79.33,91900.0,61.8285,61.8518,61.704,61.7196,91900.0
2012-05-09 11:50:00,79.34,79.42,79.21,79.22,91400.0,61.7273,61.7896,61.6262,61.634,91400.0
2012-05-09 12:00:00,79.26,79.27,79.05,79.05,52000.0,61.6651,61.6729,61.5017,61.5017,52000.0
2012-05-09 12:10:00,79.06,79.18,79.01,79.17,68800.0,61.5095,61.6029,61.4706,61.5951,68800.0
2012-05-09 12:20:00,79.17,79.26,79.08,79.13,36700.0,61.5951,61.6651,61.5251,61.564,36700.0
2012-05-09 12:30:00,79.14,79.14,78.84,78.88,47300.0,61.5717,61.5717,61.3383,61.3695,47300.0
2012-05-09 12:40:00,78.88,78.89,78.65,78.85,99100.0,61.3695,61.3772,61.1905,61.3461,99100.0
2012-05-09 12:50:00,78.85,78.94,78.73,78.91,47300.0,61.3461,61.4161,61.2527,61.3928,47300.0
2012-05-09 13:00:00,78.91,79.26,78.9,79.13,82900.0,61.3928,61.6651,61.385,61.564,82900.0
2012-05-09 13:10:00,79.13,79.26,79.07,79.17,69000.0,61.564,61.6651,61.5173,61.5951,69000.0
2012-05-09 13:20:00,79.16,79.5,79.16,79.41,103800.0,61.5873,61.8518,61.5873,61.7818,103800.0
2012-05-09 13:30:00,79.41,79.7,79.41,79.57,94200.0,61.7818,62.0074,61.7818,61.9063,94200.0
2012-05-09 13:40:00,79.57,79.7,79.5,79.52,51200.0,61.9063,62.0074,61.8518,61.8674,51200.0
2012-05-09 13:50:00,79.53,79.62,79.45,79.45,74700.0,61.8752,61.9452,61.8129,61.8129,74700.0
2012-05-09 14:00:00,79.47,79.52,79.29,79.38,94900.0,61.8285,61.8674,61.6884,61.7585,94900.0
2012-05-09 14:10:00,79.38,79.41,79.1,79.15,98100.0,61.7585,61.7818,61.5406,61.5795,98100.0
2012-05-09 14:20:00,79.13,79.42,79.11,79.39,100900.0,61.564,61.7896,61.5484,61.7662,100900.0
2012-05-09 14:30:00,79.39,79.4,79.15,79.19,48900.0,61.7662,61.774,61.5795,61.6106,48900.0
2012-05-09 14:40:00,79.19,79.34,79.12,79.12,48400.0,61.6106,61.7273,61.5562,61.5562,48400.0
2012-05-09 14:50:00,79.13,79.3,79.09,79.14,58700.0,61.564,61.6962,61.5328,61.5717,58700.0
2012-05-09 15:00:00,79.14,79.17,79.07,79.08,66600.0,61.5717,61.5951,61.5173,61.5251,66600.0
2012-05-09 15:10:00,79.09,79.16,79.0,79.14,77500.0,61.5328,61.5873,61.4628,61.5717,77500.0
2012-05-09 15:20:00,79.15,79.27,79.05,79.06,98100.0,61.5795,61.6729,61.5017,61.5095,98100.0
2012-05-09 15:30:00,79.06,79.1,78.99,79.09,134800.0,61.5095,61.5406,61.455,61.5328,134800.0
2012-05-09 15:40:00,79.08,79.34,79.05,79.29,147300.0,61.5251,61.7273,61.5017,61.6884,147300.0
2012-05-09 15:50:00,79.29,79.3,78.98,79.04,321200.0,61.6884,61.6962,61.4473,61.4939,321200.0
2012-05-10 09:30:00,79.95,80.34,79.62,79.66,255600.0,62.2019,62.5053,61.9452,61.9763,255600.0
2012-05-10 09:40:00,79.64,79.76,79.13,79.38,143500.0,61.9607,62.0541,61.564,61.7585,143500.0
2012-05-10 09:50:00,79.36,79.39,79.17,79.17,121400.0,61.7429,61.7662,61.5951,61.5951,121400.0
2012-05-10 10:00:00,79.17,79.51,79.16,79.43,64000.0,61.5951,61.8596,61.5873,61.7974,64000.0
2012-05-10 10:10:00,79.44,79.48,79.26,79.36,51200.0,61.8051,61.8363,61.6651,61.7429,51200.0
2012-05-10 10:20:00,79.34,79.51,79.3,79.33,106200.0,61.7273,61.8596,61.6962,61.7196,106200.0
2012-05-10 10:30:00,79.31,79.69,79.28,79.69,151600.0,61.704,61.9996,61.6807,61.9996,151600.0
2012-05-10 10:40:00,79.7,79.85,79.49,79.56,73300.0,62.0074,62.1241,61.844,61.8985,73300.0
2012-05-10 10:50:00,79.55,79.57,79.29,79.39,78300.0,61.8907,61.9063,61.6884,61.7662,78300.0
2012-05-10 11:00:00,79.39,79.39,79.07,79.09,75000.0,61.7662,61.7662,61.5173,61.5328,75000.0
2012-05-10 11:10:00,79.09,79.18,79.01,79.18,63400.0,61.5328,61.6029,61.4706,61.6029,63400.0
2012-05-10 11:20:00,79.15,79.43,79.12,79.42,46000.0,61.5795,61.7974,61.5562,61.7896,46000.0
2012-05-10 11:30:00,79.45,79.6,79.39,79.48,76600.0,61.8129,61.9296,61.7662,61.8363,76600.0
2012-05-10 11:40:00,79.52,79.6,79.21,79.33,48300.0,61.8674,61.9296,61.6262,61.7196,48300.0
2012-05-10 11:50:00,79.33,79.33,79.12,79.13,62000.0,61.7196,61.7196,61.5562,61.564,62000.0
2012-05-10 12:00:00,79.13,79.13,78.93,79.1,36800.0,61.564,61.564,61.4084,61.5406,36800.0
2012-05-10 12:10:00,79.1,79.39,79.09,79.29,46000.0,61.5406,61.7662,61.5328,61.6884,46000.0
2012-05-10 12:20:00,79.3,79.34,79.14,79.33,50800.0,61.6962,61.7273,61.5717,61.7196,50800.0
2012-05-10 12:30:00,79.34,79.36,79.22,79.24,88800.0,61.7273,61.7429,61.634,61.6495,88800.0
2012-05-10 12:40:00,79.24,79.3,79.18,79.26,45100.0,61.6495,61.6962,61.6029,61.6651,45100.0
2012-05-10 12:50:00,79.27,79.31,79.22,79.27,68500.0,61.6729,61.704,61.634,61.6729,68500.0
2012-05-10 13:00:00,79.27,79.3,79.17,79.26,51700.0,61.6729,61.6962,61.5951,61.6651,51700.0
2012-05-10 13:10:00,79.26,79.28,79.14,79.25,41000.0,61.6651,61.6807,61.5717,61.6573,41000.0
2012-05-10 13:20:00,79.25,79.28,79.2,79.28,35800.0,61.6573,61.6807,61.6184,61.6807,35800.0
2012-05-10 13:30:00,79.28,79.36,79.21,79.23,55100.0,61.6807,61.7429,61.6262,61.6418,55100.0
2012-05-10 13:40:00,79.23,79.37,79.22,79.25,25300.0,61.6418,61.7507,61.634,61.6573,25300.0
2012-05-10 13:50:00,79.26,79.31,79.1,79.18,26500.0,61.6651,61.704,61.5406,61.6029,26500.0
2012-05-10 14:00:00,79.18,79.25,79.14,79.2,21600.0,61.6029,61.6573,61.5717,61.6184,21600.0
2012-05-10 14:10:00,79.2,79.27,79.15,79.23,36500.0,61.6184,61.6729,61.5795,61.6418,36500.0
2012-05-10 14:20:00,79.22,79.31,79.19,79.3,20700.0,61.634,61.704,61.6106,61.6962,20700.0
2012-05-10 14:30:00,79.28,79.28,79.11,79.13,56700.0,61.6807,61.6807,61.5484,61.564,56700.0
2012-05-10 14:40:00,79.12,79.23,79.1,79.11,87500.0,61.5562,61.6418,61.5406,61.5484,87500.0
2012-05-10 14:50:00,79.11,79.14,79.05,79.07,35100.0,61.5484,61.5717,61.5017,61.5173,35100.0
2012-05-10 15:00:00,79.08,79.16,78.98,79.07,104100.0,61.5251,61.5873,61.4473,61.5173,104100.0
2012-05-10 15:10:00,79.08,79.11,79.0,79.03,109100.0,61.5251,61.5484,61.4628,61.4862,109100.0
2012-05-10 15:20:00,79.05,79.07,78.95,79.05,91300.0,61.5017,61.5173,61.4239,61.5017,91300.0
2012-05-10 15:30:00,79.05,79.13,78.99,79.13,107000.0,61.5017,61.564,61.455,61.564,107000.0
2012-05-10 15:40:00,79.14,79.21,78.99,79.11,127800.0,61.5717,61.6262,61.455,61.5484,127800.0
2012-05-10 15:50:00,79.12,79.12,78.88,78.96,275900.0,61.5562,61.5562,61.3695,61.4317,275900.0
2012-05-11 09:30:00,78.44,78.52,78.25,78.37,191500.0,61.0271,61.0894,60.8793,60.9727,191500.0
2012-05-11 09:40:00,78.31,78.75,78.26,78.62,115600.0,60.926,61.2683,60.8871,61.1672,115600.0
2012-05-11 09:50:00,78.6,78.67,78.37,78.4,95100.0,61.1516,61.2061,60.9727,60.996,95100.0
2012-05-11 10:00:00,78.42,78.86,78.42,78.79,87100.0,61.0116,61.3539,61.0116,61.2994,87100.0
2012-05-11 10:10:00,78.79,79.31,78.74,79.28,152000.0,61.2994,61.704,61.2605,61.6807,152000.0
2012-05-11 10:20:00,79.29,79.39,78.95,79.03,142800.0,61.6884,61.7662,61.4239,61.4862,142800.0
2012-05-11 10:30:00,79.03,79.53,79.03,79.5,64600.0,61.4862,61.8752,61.4862,61.8518,64600.0
2012-05-11 10:40:00,79.5,79.55,79.36,79.49,175900.0,61.8518,61.8907,61.7429,61.844,175900.0
2012-05-11 10:50:00,79.47,79.5,79.32,79.46,89500.0,61.8285,61.8518,61.7118,61.8207,89500.0
2012-05-11 11:00:00,79.46,79.53,79.26,79.5,93700.0,61.8207,61.8752,61.6651,61.8518,93700.0
2012-05-11 11:10:00,79.5,79.61,79.33,79.38,64900.0,61.8518,61.9374,61.7196,61.7585,64900.0
2012-05-11 11:20:00,79.37,79.5,79.34,79.46,90500.0,61.7507,61.8518,61.7273,61.8207,90500.0
2012-05-11 11:30:00,79.47,79.55,79.4,79.44,33700.0,61.8285,61.8907,61.774,61.8051,33700.0
2012-05-11 11:40:00,79.45,79.45,79.15,79.37,73000.0,61.8129,61.8129,61.5795,61.7507,73000.0
2012-05-11 11:50:00,79.37,79.43,79.32,79.41,46400.0,61.7507,61.7974,61.7118,61.7818,46400.0
2012-05-11 12:00:00,79.42,79.54,79.36,79.46,55500.0,61.7896,61.8829,61.7429,61.8207,55500.0
2012-05-11 12:10:00,79.47,79.49,79.37,79.41,18700.0,61.8285,61.844,61.7507,61.7818,18700.0
2012-05-11 12:20:00,79.41,79.56,79.4,79.51,38300.0,61.7818,61.8985,61.774,61.8596,38300.0
2012-05-11 12:30:00,79.51,79.7,79.45,79.64,101700.0,61.8596,62.0074,61.8129,61.9607,101700.0
2012-05-11 12:40:00,79.65,79.74,79.64,79.73,62200.0,61.9685,62.0385,61.9607,62.0308,62200.0
2012-05-11 12:50:00,79.72,79.75,79.5,79.58,35900.0,62.023,62.0463,61.8518,61.9141,35900.0
2012-05-11 13:00:00,79.58,79.58,79.38,79.38,29500.0,61.9141,61.9141,61.7585,61.7585,29500.0
2012-05-11 13:10:00,79.36,79.45,79.29,79.44,30800.0,61.7429,61.8129,61.6884,61.8051,30800.0
2012-05-11 13:20:00,79.44,79.44,79.28,79.31,150200.0,61.8051,61.8051,61.6807,61.704,150200.0
2012-05-11 13:30:00,79.31,79.49,79.31,79.38,38700.0,61.704,61.844,61.704,61.7585,38700.0
2012-05-11 13:40:00,79.38,79.43,79.31,79.36,25100.0,61.7585,61.7974,61.704,61.7429,25100.0
2012-05-11 13:50:00,79.36,79.5,79.36,79.4,41700.0,61.7429,61.8518,61.7429,61.774,41700.0
2012-05-11 14:00:00,79.42,79.43,79.21,79.3,49800.0,61.7896,61.7974,61.6262,61.6962,49800.0
2012-05-11 14:10:00,79.3,79.49,79.26,79.47,26900.0,61.6962,61.844,61.6651,61.8285,26900.0
2012-05-11 14:20:00,79.47,79.47,79.38,79.42,39700.0,61.8285,61.8285,61.7585,61.7896,39700.0
2012-05-11 14:30:00,79.41,79.41,79.23,79.26,28200.0,61.7818,61.7818,61.6418,61.6651,28200.0
2012-05-11 14:40:00,79.25,79.44,79.25,79.43,55700.0,61.6573,61.8051,61.6573,61.7974,55700.0
2012-05-11 14:50:00,79.41,79.43,79.31,79.39,45600.0,61.7818,61.7974,61.704,61.7662,45600.0
2012-05-11 15:00:00,79.4,79.45,79.25,79.29,70300.0,61.774,61.8129,61.6573,61.6884,70300.0
2012-05-11 15:10:00,79.3,79.37,79.27,79.32,52000.0,61.6962,61.7507,61.6729,61.7118,52000.0
2012-05-11 15:20:00,79.31,79.32,79.16,79.24,56400.0,61.704,61.7118,61.5873,61.6495,56400.0
2012-05-11 15:30:00,79.24,79.3,79.08,79.2,78900.0,61.6495,61.6962,61.5251,61.6184,78900.0
2012-05-11 15:40:00,79.2,79.2,79.0,79.15,143700.0,61.6184,61.6184,61.4628,61.5795,143700.0
2012-05-11 15:50:00,79.16,79.18,78.95,79.06,208600.0,61.5873,61.6029,61.4239,61.5095,208600.0
2012-05-14 09:30:00,78.26,78.44,77.55,77.71,283800.0,60.8871,61.0271,60.3347,60.4592,283800.0
2012-05-14 09:40:00,77.7,77.7,77.08,77.11,245600.0,60.4514,60.4514,59.969,59.9924,245600.0
2012-05-14 09:50:00,77.1,77.22,77.08,77.14,196300.0,59.9846,60.078,59.969,60.0157,196300.0
2012-05-14 10:00:00,77.12,77.21,76.93,77.06,182100.0,60.0002,60.0702,59.8523,59.9535,182100.0
2012-05-14 10:10:00,77.03,77.18,76.86,77.18,109900.0,59.9301,60.0468,59.7979,60.0468,109900.0
2012-05-14 10:20:00,77.17,77.37,77.1,77.21,102000.0,60.0391,60.1947,59.9846,60.0702,102000.0
2012-05-14 10:30:00,77.2,77.57,77.17,77.56,140900.0,60.0624,60.3503,60.0391,60.3425,140900.0
2012-05-14 10:40:00,77.57,77.58,77.27,77.5,90800.0,60.3503,60.358,60.1169,60.2958,90800.0
2012-05-14 10:50:00,77.5,77.83,77.46,77.63,93700.0,60.2958,60.5525,60.2647,60.3969,93700.0
2012-05-14 11:00:00,77.62,77.79,77.57,77.61,54300.0,60.3892,60.5214,60.3503,60.3814,54300.0
2012-05-14 11:10:00,77.63,77.74,77.49,77.73,98200.0,60.3969,60.4825,60.288,60.4747,98200.0
2012-05-14 11:20:00,77.74,78.25,77.73,78.09,97700.0,60.4825,60.8793,60.4747,60.7548,97700.0
2012-05-14 11:30:00,78.09,78.12,77.88,77.9,98800.0,60.7548,60.7782,60.5914,60.607,98800.0
2012-05-14 11:40:00,77.92,77.92,77.55,77.72,98800.0,60.6226,60.6226,60.3347,60.467,98800.0
2012-05-14 11:50:00,77.71,77.87,77.7,77.78,51600.0,60.4592,60.5837,60.4514,60.5136,51600.0
2012-05-14 12:00:00,77.79,77.95,77.79,77.93,39300.0,60.5214,60.6459,60.5214,60.6303,39300.0
2012-05-14 12:10:00,77.93,77.95,77.8,77.8,27600.0,60.6303,60.6459,60.5292,60.5292,27600.0
2012-05-14 12:20:00,77.81,77.95,77.79,77.94,29800.0,60.537,60.6459,60.5214,60.6381,29800.0
2012-05-14 12:30:00,77.93,77.99,77.86,77.94,54600.0,60.6303,60.677,60.5759,60.6381,54600.0
2012-05-14 12:40:00,77.94,78.12,77.92,78.09,16100.0,60.6381,60.7782,60.6226,60.7548,16100.0
2012-05-14 12:50:00,78.1,78.15,78.01,78.05,33300.0,60.7626,60.8015,60.6926,60.7237,33300.0
2012-05-14 13:00:00,78.05,78.15,78.04,78.06,27900.0,60.7237,60.8015,60.7159,60.7315,27900.0
2012-05-14 13:10:00,78.06,78.07,77.82,77.82,45800.0,60.7315,60.7393,60.5448,60.5448,45800.0
2012-05-14 13:20:00,77.83,77.95,77.8,77.92,56000.0,60.5525,60.6459,60.5292,60.6226,56000.0
2012-05-14 13:30:00,77.92,78.14,77.91,78.12,36600.0,60.6226,60.7937,60.6148,60.7782,36600.0
2012-05-14 13:40:00,78.14,78.17,78.01,78.03,28100.0,60.7937,60.8171,60.6926,60.7081,28100.0
2012-05-14 13:50:00,78.02,78.22,78.02,78.12,54400.0,60.7004,60.856,60.7004,60.7782,54400.0
2012-05-14 14:00:00,78.12,78.27,78.12,78.25,45600.0,60.7782,60.8949,60.7782,60.8793,45600.0
2012-05-14 14:10:00,78.24,78.25,78.03,78.04,67400.0,60.8715,60.8793,60.7081,60.7159,67400.0
2012-05-14 14:20:00,78.03,78.14,78.03,78.1,63600.0,60.7081,60.7937,60.7081,60.7626,63600.0
2012-05-14 14:30:00,78.1,78.13,77.97,78.04,54800.0,60.7626,60.7859,60.6615,60.7159,54800.0
2012-05-14 14:40:00,78.02,78.03,77.92,77.92,32800.0,60.7004,60.7081,60.6226,60.6226,32800.0
2012-05-14 14:50:00,77.92,77.99,77.79,77.83,56200.0,60.6226,60.677,60.5214,60.5525,56200.0
2012-05-14 15:00:00,77.83,77.84,77.63,77.63,86300.0,60.5525,60.5603,60.3969,60.3969,86300.0
2012-05-14 15:10:00,77.64,77.75,77.64,77.66,65600.0,60.4047,60.4903,60.4047,60.4203,65600.0
2012-05-14 15:20:00,77.66,77.69,77.59,77.62,89200.0,60.4203,60.4436,60.3658,60.3892,89200.0
2012-05-14 15:30:00,77.62,77.7,77.49,77.5,117600.0,60.3892,60.4514,60.288,60.2958,117600.0
2012-05-14 15:40:00,77.48,77.5,77.38,77.43,233700.0,60.2802,60.2958,60.2024,60.2413,233700.0
2012-05-14 15:50:00,77.43,77.47,77.31,77.35,336000.0,60.2413,60.2725,60.148,60.1791,336000.0
2012-05-15 09:30:00,77.24,77.84,77.07,77.52,152300.0,60.0935,60.5603,59.9613,60.3114,152300.0
2012-05-15 09:40:00,77.52,77.63,77.0,77.23,86500.0,60.3114,60.3969,59.9068,60.0857,86500.0
2012-05-15 09:50:00,77.21,77.65,77.16,77.21,80600.0,60.0702,60.4125,60.0313,60.0702,80600.0
2012-05-15 10:00:00,77.24,77.42,77.16,77.35,78600.0,60.0935,60.2336,60.0313,60.1791,78600.0
2012-05-15 10:10:00,77.36,77.52,77.26,77.41,101900.0,60.1869,60.3114,60.1091,60.2258,101900.0
2012-05-15 10:20:00,77.39,77.66,77.37,77.56,94000.0,60.2102,60.4203,60.1947,60.3425,94000.0
2012-05-15 10:30:00,77.53,77.53,77.0,77.05,92400.0,60.3191,60.3191,59.9068,59.9457,92400.0
2012-05-15 10:40:00,77.03,77.16,76.89,76.89,126000.0,59.9301,60.0313,59.8212,59.8212,126000.0
2012-05-15 10:50:00,76.89,77.0,76.76,76.87,88500.0,59.8212,59.9068,59.7201,59.8056,88500.0
2012-05-15 11:00:00,76.86,76.92,76.73,76.77,93900.0,59.7979,59.8446,59.6967,59.7278,93900.0
2012-05-15 11:10:00,76.77,76.78,76.62,76.76,87000.0,59.7278,59.7356,59.6111,59.7201,87000.0
2012-05-15 11:20:00,76.76,76.87,76.72,76.78,131500.0,59.7201,59.8056,59.6889,59.7356,131500.0
2012-05-15 11:30:00,76.79,77.34,76.76,77.33,108400.0,59.7434,60.1713,59.7201,60.1635,108400.0
2012-05-15 11:40:00,77.34,77.38,77.11,77.23,101100.0,60.1713,60.2024,59.9924,60.0857,101100.0
2012-05-15 11:50:00,77.22,77.41,77.16,77.41,54400.0,60.078,60.2258,60.0313,60.2258,54400.0
2012-05-15 12:00:00,77.41,77.64,77.34,77.57,60100.0,60.2258,60.4047,60.1713,60.3503,60100.0
2012-05-15 12:10:00,77.56,77.64,77.5,77.59,61000.0,60.3425,60.4047,60.2958,60.3658,61000.0
2012-05-15 12:20:00,77.57,77.63,77.4,77.51,44600.0,60.3503,60.3969,60.218,60.3036,44600.0
2012-05-15 12:30:00,77.5,77.61,77.47,77.54,34200.0,60.2958,60.3814,60.2725,60.3269,34200.0
2012-05-15 12:40:00,77.56,77.69,77.53,77.63,46000.0,60.3425,60.4436,60.3191,60.3969,46000.0
2012-05-15 12:50:00,77.62,77.62,77.42,77.42,28800.0,60.3892,60.3892,60.2336,60.2336,28800.0
2012-05-15 13:00:00,77.43,77.57,77.42,77.56,48500.0,60.2413,60.3503,60.2336,60.3425,48500.0
2012-05-15 13:10:00,77.55,77.64,77.52,77.54,33200.0,60.3347,60.4047,60.3114,60.3269,33200.0
2012-05-15 13:20:00,77.54,77.65,77.54,77.57,51300.0,60.3269,60.4125,60.3269,60.3503,51300.0
2012-05-15 13:30:00,77.57,77.57,77.31,77.35,62800.0,60.3503,60.3503,60.148,60.1791,62800.0
2012-05-15 13:40:00,77.34,77.42,77.31,77.38,67700.0,60.1713,60.2336,60.148,60.2024,67700.0
2012-05-15 13:50:00,77.37,77.47,77.2,77.3,60600.0,60.1947,60.2725,60.0624,60.1402,60600.0
2012-05-15 14:00:00,77.3,77.47,77.3,77.47,84200.0,60.1402,60.2725,60.1402,60.2725,84200.0
2012-05-15 14:10:00,77.46,77.6,77.27,77.31,130400.0,60.2647,60.3736,60.1169,60.148,130400.0
2012-05-15 14:20:00,77.31,77.41,77.18,77.21,103000.0,60.148,60.2258,60.0468,60.0702,103000.0
2012-05-15 14:30:00,77.21,77.24,76.92,76.92,111100.0,60.0702,60.0935,59.8446,59.8446,111100.0
2012-05-15 14:40:00,76.91,76.93,76.8,76.87,102000.0,59.8368,59.8523,59.7512,59.8056,102000.0
2012-05-15 14:50:00,76.88,76.96,76.81,76.9,85900.0,59.8134,59.8757,59.759,59.829,85900.0
2012-05-15 15:00:00,76.9,76.92,76.68,76.7,113900.0,59.829,59.8446,59.6578,59.6734,113900.0
2012-05-15 15:10:00,76.69,76.69,76.26,76.4,214400.0,59.6656,59.6656,59.3311,59.44,214400.0
2012-05-15 15:20:00,76.41,76.46,76.11,76.11,169200.0,59.4478,59.4867,59.2144,59.2144,169200.0
2012-05-15 15:30:00,76.12,76.44,76.11,76.42,197100.0,59.2221,59.4711,59.2144,59.4555,197100.0
2012-05-15 15:40:00,76.43,76.76,76.42,76.65,289900.0,59.4633,59.7201,59.4555,59.6345,289900.0
2012-05-15 15:50:00,76.66,76.72,76.5,76.61,400700.0,59.6423,59.6889,59.5178,59.6034,400700.0
2012-05-16 09:30:00,76.49,76.73,75.63,75.92,625800.0,59.51,59.6967,58.8409,59.0665,625800.0
2012-05-16 09:40:00,75.9,76.0,75.29,75.56,514900.0,59.051,59.1288,58.5764,58.7865,514900.0
2012-05-16 09:50:00,75.56,75.86,75.25,75.51,316400.0,58.7865,59.0199,58.5453,58.7476,316400.0
2012-05-16 10:00:00,75.5,76.52,75.33,76.26,337700.0,58.7398,59.5333,58.6075,59.3311,337700.0
2012-05-16 10:10:00,76.24,76.24,75.82,76.2,241600.0,59.3155,59.3155,58.9887,59.2844,241600.0
2012-05-16 10:20:00,76.19,76.54,75.95,76.07,265800.0,59.2766,59.5489,59.0899,59.1832,265800.0
2012-05-16 10:30:00,76.05,76.28,75.53,75.59,211500.0,59.1677,59.3466,58.7631,58.8098,211500.0
2012-05-16 10:40:00,75.58,75.58,75.1,75.13,289900.0,58.802,58.802,58.4286,58.4519,289900.0
2012-05-16 10:50:00,75.14,75.45,75.1,75.36,193400.0,58.4597,58.7009,58.4286,58.6309,193400.0
2012-05-16 11:00:00,75.36,75.67,75.17,75.48,178200.0,58.6309,58.872,58.483,58.7242,178200.0
2012-05-16 11:10:00,75.5,75.75,75.16,75.28,140800.0,58.7398,58.9343,58.4753,58.5686,140800.0
2012-05-16 11:20:00,75.28,75.28,75.0,75.04,213400.0,58.5686,58.5686,58.3508,58.3819,213400.0
2012-05-16 11:30:00,75.05,75.06,74.7,74.77,279500.0,58.3897,58.3975,58.1174,58.1718,279500.0
2012-05-16 11:40:00,74.78,74.8,74.54,74.69,154100.0,58.1796,58.1952,57.9929,58.1096,154100.0
2012-05-16 11:50:00,74.69,75.15,74.63,75.0,163500.0,58.1096,58.4675,58.0629,58.3508,163500.0
2012-05-16 12:00:00,74.98,75.15,74.96,74.96,92100.0,58.3352,58.4675,58.3197,58.3197,92100.0
2012-05-16 12:10:00,74.96,75.1,74.81,74.84,105500.0,58.3197,58.4286,58.2029,58.2263,105500.0
2012-05-16 12:20:00,74.84,74.99,74.77,74.94,126900.0,58.2263,58.343,58.1718,58.3041,126900.0
2012-05-16 12:30:00,74.91,75.01,74.65,74.68,152700.0,58.2807,58.3586,58.0785,58.1018,152700.0
2012-05-16 12:40:00,74.67,74.74,74.49,74.6,174100.0,58.094,58.1485,57.954,58.0396,174100.0
2012-05-16 12:50:00,74.61,74.78,74.59,74.63,93700.0,58.0473,58.1796,58.0318,58.0629,93700.0
2012-05-16 13:00:00,74.62,74.68,74.4,74.4,197000.0,58.0551,58.1018,57.884,57.884,197000.0
2012-05-16 13:10:00,74.41,74.64,74.41,74.59,123100.0,57.8917,58.0707,57.8917,58.0318,123100.0
2012-05-16 13:20:00,74.58,74.72,74.53,74.56,91000.0,58.024,58.1329,57.9851,58.0084,91000.0
2012-05-16 13:30:00,74.56,74.56,74.35,74.38,135500.0,58.0084,58.0084,57.8451,57.8684,135500.0
2012-05-16 13:40:00,74.38,74.49,74.36,74.48,101100.0,57.8684,57.954,57.8528,57.9462,101100.0
2012-05-16 13:50:00,74.47,74.88,74.3,74.7,171900.0,57.9384,58.2574,57.8062,58.1174,171900.0
2012-05-16 14:00:00,74.69,74.96,74.4,74.45,130800.0,58.1096,58.3197,57.884,57.9229,130800.0
2012-05-16 14:10:00,74.45,74.49,74.28,74.36,94400.0,57.9229,57.954,57.7906,57.8528,94400.0
2012-05-16 14:20:00,74.36,74.57,74.25,74.25,111000.0,57.8528,58.0162,57.7673,57.7673,111000.0
2012-05-16 14:30:00,74.25,74.3,74.05,74.13,140700.0,57.7673,57.8062,57.6117,57.6739,140700.0
2012-05-16 14:40:00,74.13,74.38,74.08,74.25,210200.0,57.6739,57.8684,57.635,57.7673,210200.0
2012-05-16 14:50:00,74.25,74.46,74.22,74.38,108500.0,57.7673,57.9306,57.7439,57.8684,108500.0
2012-05-16 15:00:00,74.35,74.56,74.22,74.22,130500.0,57.8451,58.0084,57.7439,57.7439,130500.0
2012-05-16 15:10:00,74.22,74.24,74.08,74.1,108900.0,57.7439,57.7595,57.635,57.6506,108900.0
2012-05-16 15:20:00,74.1,74.34,74.08,74.11,146000.0,57.6506,57.8373,57.635,57.6583,146000.0
2012-05-16 15:30:00,74.1,74.38,74.09,74.24,186200.0,57.6506,57.8684,57.6428,57.7595,186200.0
2012-05-16 15:40:00,74.25,74.35,74.09,74.2,230900.0,57.7673,57.8451,57.6428,57.7284,230900.0
2012-05-16 15:50:00,74.2,74.34,74.08,74.22,491600.0,57.7284,57.8373,57.635,57.7439,491600.0
2012-05-17 09:30:00,74.67,74.98,73.9,73.9,310100.0,58.094,58.3352,57.495,57.495,310100.0
2012-05-17 09:40:00,73.9,74.03,73.42,73.46,157400.0,57.495,57.5961,57.1215,57.1526,157400.0
2012-05-17 09:50:00,73.45,73.5,72.7,72.79,426600.0,57.1449,57.1838,56.5613,56.6314,426600.0
2012-05-17 10:00:00,72.8,72.8,71.86,72.59,642200.0,56.6391,56.6391,55.9078,56.4758,642200.0
2012-05-17 10:10:00,72.55,73.52,72.55,73.2,272100.0,56.4446,57.1993,56.4446,56.9504,272100.0
2012-05-17 10:20:00,73.21,73.44,72.82,73.23,105200.0,56.9581,57.1371,56.6547,56.9737,105200.0
2012-05-17 10:30:00,73.21,73.24,72.76,73.15,110800.0,56.9581,56.9815,56.608,56.9115,110800.0
2012-05-17 10:40:00,73.17,73.3,72.81,72.91,123900.0,56.927,57.0282,56.6469,56.7247,123900.0
2012-05-17 10:50:00,72.96,73.09,72.78,72.99,99000.0,56.7636,56.8648,56.6236,56.787,99000.0
2012-05-17 11:00:00,72.99,73.17,72.91,73.04,126100.0,56.787,56.927,56.7247,56.8259,126100.0
2012-05-17 11:10:00,73.05,73.18,72.91,73.09,78000.0,56.8337,56.9348,56.7247,56.8648,78000.0
2012-05-17 11:20:00,73.13,73.13,72.76,72.8,93300.0,56.8959,56.8959,56.608,56.6391,93300.0
2012-05-17 11:30:00,72.79,72.85,72.5,72.68,102400.0,56.6314,56.678,56.4057,56.5458,102400.0
2012-05-17 11:40:00,72.61,72.97,72.58,72.85,119000.0,56.4913,56.7714,56.468,56.678,119000.0
2012-05-17 11:50:00,72.84,72.93,72.71,72.89,82300.0,56.6703,56.7403,56.5691,56.7092,82300.0
2012-05-17 12:00:00,72.92,72.96,72.35,72.42,109700.0,56.7325,56.7636,56.289,56.3435,109700.0
2012-05-17 12:10:00,72.41,72.41,72.22,72.29,134600.0,56.3357,56.3357,56.1879,56.2424,134600.0
2012-05-17 12:20:00,72.29,72.5,72.21,72.23,92500.0,56.2424,56.4057,56.1801,56.1957,92500.0
2012-05-17 12:30:00,72.22,72.72,72.22,72.71,161100.0,56.1879,56.5769,56.1879,56.5691,161100.0
2012-05-17 12:40:00,72.73,72.95,72.72,72.83,82000.0,56.5847,56.7558,56.5769,56.6625,82000.0
2012-05-17 12:50:00,72.83,72.98,72.74,72.97,67300.0,56.6625,56.7792,56.5925,56.7714,67300.0
2012-05-17 13:00:00,72.99,73.6,72.98,73.5,107000.0,56.787,57.2616,56.7792,57.1838,107000.0
2012-05-17 13:10:00,73.54,73.6,73.19,73.46,85100.0,57.2149,57.2616,56.9426,57.1526,85100.0
2012-05-17 13:20:00,73.46,73.52,73.35,73.5,140800.0,57.1526,57.1993,57.0671,57.1838,140800.0
2012-05-17 13:30:00,73.48,73.67,73.28,73.53,126700.0,57.1682,57.316,57.0126,57.2071,126700.0
2012-05-17 13:40:00,73.53,73.63,73.24,73.25,75000.0,57.2071,57.2849,56.9815,56.9893,75000.0
2012-05-17 13:50:00,73.26,73.49,73.25,73.42,70300.0,56.997,57.176,56.9893,57.1215,70300.0
2012-05-17 14:00:00,73.43,73.43,73.13,73.15,56600.0,57.1293,57.1293,56.8959,56.9115,56600.0
2012-05-17 14:10:00,73.16,73.2,73.09,73.1,48100.0,56.9192,56.9504,56.8648,56.8726,48100.0
2012-05-17 14:20:00,73.1,73.34,73.1,73.12,71400.0,56.8726,57.0593,56.8726,56.8881,71400.0
2012-05-17 14:30:00,73.14,73.22,72.98,73.15,87700.0,56.9037,56.9659,56.7792,56.9115,87700.0
2012-05-17 14:40:00,73.11,73.29,73.09,73.14,52600.0,56.8803,57.0204,56.8648,56.9037,52600.0
2012-05-17 14:50:00,73.14,73.28,73.08,73.24,57300.0,56.9037,57.0126,56.857,56.9815,57300.0
2012-05-17 15:00:00,73.22,73.37,73.04,73.07,110800.0,56.9659,57.0826,56.8259,56.8492,110800.0
2012-05-17 15:10:00,73.06,73.35,73.04,73.35,156900.0,56.8414,57.0671,56.8259,57.0671,156900.0
2012-05-17 15:20:00,73.35,73.49,73.18,73.37,213100.0,57.0671,57.176,56.9348,57.0826,213100.0
2012-05-17 15:30:00,73.35,73.36,72.91,72.97,236500.0,57.0671,57.0748,56.7247,56.7714,236500.0
2012-05-17 15:40:00,72.95,73.02,72.84,73.02,136300.0,56.7558,56.8103,56.6703,56.8103,136300.0
2012-05-17 15:50:00,73.02,73.06,72.88,72.96,333400.0,56.8103,56.8414,56.7014,56.7636,333400.0
2012-05-18 09:30:00,73.42,73.76,73.41,73.56,510300.0,57.1215,57.386,57.1137,57.2304,510300.0
2012-05-18 09:40:00,73.51,73.72,73.14,73.68,133100.0,57.1915,57.3549,56.9037,57.3238,133100.0
2012-05-18 09:50:00,73.71,74.06,73.43,73.43,133000.0,57.3471,57.6194,57.1293,57.1293,133000.0
2012-05-18 10:00:00,73.42,73.75,73.34,73.5,70400.0,57.1215,57.3783,57.0593,57.1838,70400.0
2012-05-18 10:10:00,73.51,73.72,73.37,73.38,105000.0,57.1915,57.3549,57.0826,57.0904,105000.0
2012-05-18 10:20:00,73.38,73.71,73.25,73.64,71100.0,57.0904,57.3471,56.9893,57.2927,71100.0
2012-05-18 10:30:00,73.64,73.98,73.53,73.97,88900.0,57.2927,57.5572,57.2071,57.5494,88900.0
2012-05-18 10:40:00,73.98,74.4,73.88,74.38,99300.0,57.5572,57.884,57.4794,57.8684,99300.0
2012-05-18 10:50:00,74.36,74.52,74.01,74.01,104100.0,57.8528,57.9773,57.5805,57.5805,104100.0
2012-05-18 11:00:00,74.02,74.08,73.68,73.72,107700.0,57.5883,57.635,57.3238,57.3549,107700.0
2012-05-18 11:10:00,73.69,73.88,73.49,73.64,102000.0,57.3316,57.4794,57.176,57.2927,102000.0
2012-05-18 11:20:00,73.64,73.9,73.58,73.67,76000.0,57.2927,57.495,57.246,57.316,76000.0
2012-05-18 11:30:00,73.68,73.81,73.25,73.42,71600.0,57.3238,57.4249,56.9893,57.1215,71600.0
2012-05-18 11:40:00,73.43,73.55,73.22,73.22,68300.0,57.1293,57.2227,56.9659,56.9659,68300.0
2012-05-18 11:50:00,73.23,73.38,73.17,73.33,63500.0,56.9737,57.0904,56.927,57.0515,63500.0
2012-05-18 12:00:00,73.33,73.49,73.3,73.42,40300.0,57.0515,57.176,57.0282,57.1215,40300.0
2012-05-18 12:10:00,73.44,73.51,73.36,73.5,39000.0,57.1371,57.1915,57.0748,57.1838,39000.0
2012-05-18 12:20:00,73.49,73.64,73.4,73.59,41600.0,57.176,57.2927,57.106,57.2538,41600.0
2012-05-18 12:30:00,73.6,73.74,73.56,73.69,35900.0,57.2616,57.3705,57.2304,57.3316,35900.0
2012-05-18 12:40:00,73.67,73.86,73.67,73.78,64700.0,57.316,57.4638,57.316,57.4016,64700.0
2012-05-18 12:50:00,73.81,73.86,73.6,73.75,41300.0,57.4249,57.4638,57.2616,57.3783,41300.0
2012-05-18 13:00:00,73.71,73.74,73.44,73.44,35400.0,57.3471,57.3705,57.1371,57.1371,35400.0
2012-05-18 13:10:00,73.45,73.65,73.39,73.49,40600.0,57.1449,57.3005,57.0982,57.176,40600.0
2012-05-18 13:20:00,73.5,73.58,73.37,73.4,28800.0,57.1838,57.246,57.0826,57.106,28800.0
2012-05-18 13:30:00,73.4,73.43,73.28,73.28,34900.0,57.106,57.1293,57.0126,57.0126,34900.0
2012-05-18 13:40:00,73.28,73.39,73.24,73.35,26900.0,57.0126,57.0982,56.9815,57.0671,26900.0
2012-05-18 13:50:00,73.36,73.43,73.21,73.31,36000.0,57.0748,57.1293,56.9581,57.0359,36000.0
2012-05-18 14:00:00,73.33,73.33,73.05,73.07,52100.0,57.0515,57.0515,56.8337,56.8492,52100.0
2012-05-18 14:10:00,73.06,73.25,73.03,73.11,48700.0,56.8414,56.9893,56.8181,56.8803,48700.0
2012-05-18 14:20:00,73.11,73.23,73.03,73.22,47200.0,56.8803,56.9737,56.8181,56.9659,47200.0
2012-05-18 14:30:00,73.21,73.21,73.0,73.1,63400.0,56.9581,56.9581,56.7948,56.8726,63400.0
2012-05-18 14:40:00,73.1,73.14,73.0,73.03,51200.0,56.8726,56.9037,56.7948,56.8181,51200.0
2012-05-18 14:50:00,73.03,73.19,73.01,73.06,52600.0,56.8181,56.9426,56.8025,56.8414,52600.0
2012-05-18 15:00:00,73.06,73.22,73.0,73.15,155200.0,56.8414,56.9659,56.7948,56.9115,155200.0
2012-05-18 15:10:00,73.16,73.46,73.15,73.37,183900.0,56.9192,57.1526,56.9115,57.0826,183900.0
2012-05-18 15:20:00,73.37,73.39,73.23,73.32,166100.0,57.0826,57.0982,56.9737,57.0437,166100.0
2012-05-18 15:30:00,73.33,73.36,73.1,73.2,177000.0,57.0515,57.0748,56.8726,56.9504,177000.0
2012-05-18 15:40:00,73.19,73.22,73.0,73.1,170100.0,56.9426,56.9659,56.7948,56.8726,170100.0
2012-05-18 15:50:00,73.1,73.2,72.96,73.18,297400.0,56.8726,56.9504,56.7636,56.9348,297400.0
2012-05-21 09:30:00,73.63,74.44,73.55,74.32,173300.0,57.2849,57.9151,57.2227,57.8217,173300.0
2012-05-21 09:40:00,74.3,74.69,74.3,74.41,134000.0,57.8062,58.1096,57.8062,57.8917,134000.0
2012-05-21 09:50:00,74.46,74.48,74.13,74.43,86500.0,57.9306,57.9462,57.6739,57.9073,86500.0
2012-05-21 10:00:00,74.42,74.99,74.35,74.9,259600.0,57.8995,58.343,57.8451,58.273,259600.0
2012-05-21 10:10:00,74.89,75.19,74.81,75.19,231500.0,58.2652,58.4986,58.2029,58.4986,231500.0
2012-05-21 10:20:00,75.19,75.58,75.12,75.55,211900.0,58.4986,58.802,58.4441,58.7787,211900.0
2012-05-21 10:30:00,75.54,75.73,75.37,75.41,127300.0,58.7709,58.9187,58.6386,58.6698,127300.0
2012-05-21 10:40:00,75.41,75.46,75.27,75.28,142300.0,58.6698,58.7087,58.5608,58.5686,142300.0
2012-05-21 10:50:00,75.28,75.5,75.28,75.44,94900.0,58.5686,58.7398,58.5686,58.6931,94900.0
2012-05-21 11:00:00,75.45,75.47,75.22,75.22,100100.0,58.7009,58.7164,58.5219,58.5219,100100.0
2012-05-21 11:10:00,75.23,75.25,75.07,75.08,116400.0,58.5297,58.5453,58.4052,58.413,116400.0
2012-05-21 11:20:00,75.09,75.16,74.93,74.95,84200.0,58.4208,58.4753,58.2963,58.3119,84200.0
2012-05-21 11:30:00,74.97,75.07,74.86,74.9,59200.0,58.3274,58.4052,58.2418,58.273,59200.0
2012-05-21 11:40:00,74.89,75.04,74.87,74.98,41200.0,58.2652,58.3819,58.2496,58.3352,41200.0
2012-05-21 11:50:00,74.98,75.06,74.88,74.96,36300.0,58.3352,58.3975,58.2574,58.3197,36300.0
2012-05-21 12:00:00,74.98,75.17,74.9,75.01,48900.0,58.3352,58.483,58.273,58.3586,48900.0
2012-05-21 12:10:00,75.01,75.18,74.98,75.16,36400.0,58.3586,58.4908,58.3352,58.4753,36400.0
2012-05-21 12:20:00,75.16,75.28,75.1,75.28,67000.0,58.4753,58.5686,58.4286,58.5686,67000.0
2012-05-21 12:30:00,75.28,75.3,75.16,75.19,52400.0,58.5686,58.5842,58.4753,58.4986,52400.0
2012-05-21 12:40:00,75.19,75.2,74.99,75.01,33200.0,58.4986,58.5064,58.343,58.3586,33200.0
2012-05-21 12:50:00,75.02,75.03,74.87,74.96,44100.0,58.3663,58.3741,58.2496,58.3197,44100.0
2012-05-21 13:00:00,74.98,75.04,74.92,75.01,34300.0,58.3352,58.3819,58.2885,58.3586,34300.0
2012-05-21 13:10:00,74.98,75.09,74.81,74.93,50400.0,58.3352,58.4208,58.2029,58.2963,50400.0
2012-05-21 13:20:00,74.92,75.02,74.92,74.93,30000.0,58.2885,58.3663,58.2885,58.2963,30000.0
2012-05-21 13:30:00,74.94,75.0,74.86,74.95,48000.0,58.3041,58.3508,58.2418,58.3119,48000.0
2012-05-21 13:40:00,74.92,75.0,74.84,74.94,32800.0,58.2885,58.3508,58.2263,58.3041,32800.0
2012-05-21 13:50:00,74.95,74.96,74.8,74.91,39900.0,58.3119,58.3197,58.1952,58.2807,39900.0
2012-05-21 14:00:00,74.91,74.96,74.8,74.9,51200.0,58.2807,58.3197,58.1952,58.273,51200.0
2012-05-21 14:10:00,74.91,75.08,74.87,75.08,56100.0,58.2807,58.413,58.2496,58.413,56100.0
2012-05-21 14:20:00,75.08,75.17,74.98,75.01,93100.0,58.413,58.483,58.3352,58.3586,93100.0
2012-05-21 14:30:00,75.02,75.12,75.0,75.05,44800.0,58.3663,58.4441,58.3508,58.3897,44800.0
2012-05-21 14:40:00,75.05,75.14,75.02,75.04,74000.0,58.3897,58.4597,58.3663,58.3819,74000.0
2012-05-21 14:50:00,75.05,75.2,75.02,75.12,79100.0,58.3897,58.5064,58.3663,58.4441,79100.0
2012-05-21 15:00:00,75.12,75.2,75.08,75.19,53200.0,58.4441,58.5064,58.413,58.4986,53200.0
2012-05-21 15:10:00,75.2,75.31,75.17,75.3,61200.0,58.5064,58.592,58.483,58.5842,61200.0
2012-05-21 15:20:00,75.31,75.52,75.29,75.29,94400.0,58.592,58.7553,58.5764,58.5764,94400.0
2012-05-21 15:30:00,75.28,75.3,75.07,75.21,144400.0,58.5686,58.5842,58.4052,58.5142,144400.0
2012-05-21 15:40:00,75.21,75.27,75.14,75.25,140200.0,58.5142,58.5608,58.4597,58.5453,140200.0
2012-05-21 15:50:00,75.24,75.39,75.19,75.32,260300.0,58.5375,58.6542,58.4986,58.5997,260300.0
2012-05-22 09:30:00,75.62,75.68,75.13,75.22,125300.0,58.8331,58.8798,58.4519,58.5219,125300.0
2012-05-22 09:40:00,75.21,75.49,74.91,75.38,109000.0,58.5142,58.732,58.2807,58.6464,109000.0
2012-05-22 09:50:00,75.36,75.44,75.03,75.12,69400.0,58.6309,58.6931,58.3741,58.4441,69400.0
2012-05-22 10:00:00,75.09,75.52,75.0,75.51,74300.0,58.4208,58.7553,58.3508,58.7476,74300.0
2012-05-22 10:10:00,75.5,75.72,75.4,75.7,129500.0,58.7398,58.9109,58.662,58.8954,129500.0
2012-05-22 10:20:00,75.71,75.78,75.57,75.76,63400.0,58.9032,58.9576,58.7942,58.9421,63400.0
2012-05-22 10:30:00,75.76,75.9,75.69,75.74,123100.0,58.9421,59.051,58.8876,58.9265,123100.0
2012-05-22 10:40:00,75.75,76.03,75.74,75.96,73700.0,58.9343,59.1521,58.9265,59.0977,73700.0
2012-05-22 10:50:00,75.93,75.94,75.68,75.84,69800.0,59.0743,59.0821,58.8798,59.0043,69800.0
2012-05-22 11:00:00,75.83,75.92,75.75,75.78,86800.0,58.9965,59.0665,58.9343,58.9576,86800.0
2012-05-22 11:10:00,75.77,75.99,75.77,75.96,75600.0,58.9498,59.121,58.9498,59.0977,75600.0
2012-05-22 11:20:00,75.96,75.99,75.85,75.87,73900.0,59.0977,59.121,59.0121,59.0276,73900.0
2012-05-22 11:30:00,75.87,75.91,75.66,75.68,64900.0,59.0276,59.0588,58.8643,58.8798,64900.0
2012-05-22 11:40:00,75.68,75.7,75.47,75.57,85800.0,58.8798,58.8954,58.7164,58.7942,85800.0
2012-05-22 11:50:00,75.57,75.66,75.45,75.47,67100.0,58.7942,58.8643,58.7009,58.7164,67100.0
2012-05-22 12:00:00,75.47,75.5,75.14,75.18,69700.0,58.7164,58.7398,58.4597,58.4908,69700.0
2012-05-22 12:10:00,75.17,75.48,75.15,75.44,55800.0,58.483,58.7242,58.4675,58.6931,55800.0
2012-05-22 12:20:00,75.45,75.49,75.35,75.36,68000.0,58.7009,58.732,58.6231,58.6309,68000.0
2012-05-22 12:30:00,75.37,75.43,75.25,75.32,36100.0,58.6386,58.6853,58.5453,58.5997,36100.0
2012-05-22 12:40:00,75.33,75.49,75.29,75.42,31700.0,58.6075,58.732,58.5764,58.6775,31700.0
2012-05-22 12:50:00,75.42,75.42,75.25,75.28,46200.0,58.6775,58.6775,58.5453,58.5686,46200.0
2012-05-22 13:00:00,75.29,75.49,75.29,75.38,101300.0,58.5764,58.732,58.5764,58.6464,101300.0
2012-05-22 13:10:00,75.41,75.41,75.19,75.22,44400.0,58.6698,58.6698,58.4986,58.5219,44400.0
2012-05-22 13:20:00,75.22,75.3,75.18,75.18,38500.0,58.5219,58.5842,58.4908,58.4908,38500.0
2012-05-22 13:30:00,75.18,75.27,75.13,75.17,73400.0,58.4908,58.5608,58.4519,58.483,73400.0
2012-05-22 13:40:00,75.17,75.17,75.01,75.15,80600.0,58.483,58.483,58.3586,58.4675,80600.0
2012-05-22 13:50:00,75.14,75.17,75.06,75.14,57500.0,58.4597,58.483,58.3975,58.4597,57500.0
2012-05-22 14:00:00,75.15,75.54,75.15,75.53,102900.0,58.4675,58.7709,58.4675,58.7631,102900.0
2012-05-22 14:10:00,75.53,75.53,75.3,75.42,98900.0,58.7631,58.7631,58.5842,58.6775,98900.0
2012-05-22 14:20:00,75.43,75.65,75.39,75.48,60000.0,58.6853,58.8565,58.6542,58.7242,60000.0
2012-05-22 14:30:00,75.47,75.57,75.27,75.29,75900.0,58.7164,58.7942,58.5608,58.5764,75900.0
2012-05-22 14:40:00,75.3,75.42,75.24,75.4,73800.0,58.5842,58.6775,58.5375,58.662,73800.0
2012-05-22 14:50:00,75.42,75.55,75.39,75.39,49700.0,58.6775,58.7787,58.6542,58.6542,49700.0
2012-05-22 15:00:00,75.39,75.47,75.35,75.38,64300.0,58.6542,58.7164,58.6231,58.6464,64300.0
2012-05-22 15:10:00,75.39,75.4,75.12,75.12,117400.0,58.6542,58.662,58.4441,58.4441,117400.0
2012-05-22 15:20:00,75.12,75.22,75.0,75.03,152300.0,58.4441,58.5219,58.3508,58.3741,152300.0
2012-05-22 15:30:00,75.01,75.02,74.64,74.67,182400.0,58.3586,58.3663,58.0707,58.094,182400.0
2012-05-22 15:40:00,74.66,74.8,74.45,74.47,192700.0,58.0862,58.1952,57.9229,57.9384,192700.0
2012-05-22 15:50:00,74.47,74.96,74.46,74.96,312800.0,57.9384,58.3197,57.9306,58.3197,312800.0
2012-05-23 09:30:00,74.36,74.39,74.1,74.18,133000.0,57.8528,57.8762,57.6506,57.7128,133000.0
2012-05-23 09:40:00,74.18,74.28,74.02,74.03,80300.0,57.7128,57.7906,57.5883,57.5961,80300.0
2012-05-23 09:50:00,74.03,74.55,73.86,74.51,135900.0,57.5961,58.0007,57.4638,57.9695,135900.0
2012-05-23 10:00:00,74.53,74.71,74.23,74.41,82600.0,57.9851,58.1251,57.7517,57.8917,82600.0
2012-05-23 10:10:00,74.43,74.49,73.88,73.98,83400.0,57.9073,57.954,57.4794,57.5572,83400.0
2012-05-23 10:20:00,73.95,74.09,73.7,73.93,91300.0,57.5339,57.6428,57.3394,57.5183,91300.0
2012-05-23 10:30:00,73.91,74.0,73.68,73.68,49300.0,57.5027,57.5728,57.3238,57.3238,49300.0
2012-05-23 10:40:00,73.72,73.83,73.44,73.56,83600.0,57.3549,57.4405,57.1371,57.2304,83600.0
2012-05-23 10:50:00,73.58,73.91,73.55,73.73,57300.0,57.246,57.5027,57.2227,57.3627,57300.0
2012-05-23 11:00:00,73.72,74.0,73.61,74.0,82200.0,57.3549,57.5728,57.2693,57.5728,82200.0
2012-05-23 11:10:00,74.01,74.12,73.87,73.87,48600.0,57.5805,57.6661,57.4716,57.4716,48600.0
2012-05-23 11:20:00,73.87,74.0,73.79,73.86,44400.0,57.4716,57.5728,57.4094,57.4638,44400.0
2012-05-23 11:30:00,73.88,74.14,73.85,74.06,94100.0,57.4794,57.6817,57.4561,57.6194,94100.0
2012-05-23 11:40:00,74.07,74.25,73.99,74.08,87200.0,57.6272,57.7673,57.565,57.635,87200.0
2012-05-23 11:50:00,74.06,74.16,73.87,73.98,47500.0,57.6194,57.6972,57.4716,57.5572,47500.0
2012-05-23 12:00:00,73.98,74.02,73.77,74.01,103200.0,57.5572,57.5883,57.3938,57.5805,103200.0
2012-05-23 12:10:00,74.02,74.12,73.96,74.1,69800.0,57.5883,57.6661,57.5416,57.6506,69800.0
2012-05-23 12:20:00,74.09,74.13,73.84,73.91,26800.0,57.6428,57.6739,57.4483,57.5027,26800.0
2012-05-23 12:30:00,73.91,74.04,73.86,74.04,31900.0,57.5027,57.6039,57.4638,57.6039,31900.0
2012-05-23 12:40:00,74.04,74.11,74.0,74.06,37600.0,57.6039,57.6583,57.5728,57.6194,37600.0
2012-05-23 12:50:00,74.07,74.14,73.93,74.08,55800.0,57.6272,57.6817,57.5183,57.635,55800.0
2012-05-23 13:00:00,74.09,74.21,73.92,73.95,55800.0,57.6428,57.7361,57.5105,57.5339,55800.0
2012-05-23 13:10:00,73.95,74.1,73.93,73.97,77600.0,57.5339,57.6506,57.5183,57.5494,77600.0
2012-05-23 13:20:00,73.98,74.25,73.98,74.23,51700.0,57.5572,57.7673,57.5572,57.7517,51700.0
2012-05-23 13:30:00,74.24,74.34,74.13,74.28,52500.0,57.7595,57.8373,57.6739,57.7906,52500.0
2012-05-23 13:40:00,74.29,74.57,74.28,74.47,61700.0,57.7984,58.0162,57.7906,57.9384,61700.0
2012-05-23 13:50:00,74.47,74.5,74.28,74.47,28200.0,57.9384,57.9618,57.7906,57.9384,28200.0
2012-05-23 14:00:00,74.47,74.5,74.22,74.46,35000.0,57.9384,57.9618,57.7439,57.9306,35000.0
2012-05-23 14:10:00,74.46,74.46,74.03,74.1,31600.0,57.9306,57.9306,57.5961,57.6506,31600.0
2012-05-23 14:20:00,74.1,74.15,73.93,73.93,34400.0,57.6506,57.6895,57.5183,57.5183,34400.0
2012-05-23 14:30:00,73.92,74.26,73.9,74.24,58700.0,57.5105,57.775,57.495,57.7595,58700.0
2012-05-23 14:40:00,74.21,74.51,74.15,74.48,64900.0,57.7361,57.9695,57.6895,57.9462,64900.0
2012-05-23 14:50:00,74.5,74.79,74.48,74.76,112400.0,57.9618,58.1874,57.9462,58.164,112400.0
2012-05-23 15:00:00,74.76,75.09,74.72,75.06,95000.0,58.164,58.4208,58.1329,58.3975,95000.0
2012-05-23 15:10:00,75.09,75.22,74.98,75.22,94400.0,58.4208,58.5219,58.3352,58.5219,94400.0
2012-05-23 15:20:00,75.23,75.47,75.13,75.37,107700.0,58.5297,58.7164,58.4519,58.6386,107700.0
2012-05-23 15:30:00,75.38,75.91,75.38,75.84,178100.0,58.6464,59.0588,58.6464,59.0043,178100.0
2012-05-23 15:40:00,75.83,76.16,75.83,75.89,235300.0,58.9965,59.2533,58.9965,59.0432,235300.0
2012-05-23 15:50:00,75.91,76.01,75.74,75.94,286800.0,59.0588,59.1366,58.9265,59.0821,286800.0
2012-05-24 09:30:00,76.23,76.65,75.75,75.76,138800.0,59.3077,59.6345,58.9343,58.9421,138800.0
2012-05-24 09:40:00,75.77,76.26,75.71,75.77,72700.0,58.9498,59.3311,58.9032,58.9498,72700.0
2012-05-24 09:50:00,75.76,75.97,75.65,75.91,114200.0,58.9421,59.1054,58.8565,59.0588,114200.0
2012-05-24 10:00:00,75.91,75.95,75.6,75.72,80500.0,59.0588,59.0899,58.8176,58.9109,80500.0
2012-05-24 10:10:00,75.72,75.78,75.42,75.54,64000.0,58.9109,58.9576,58.6775,58.7709,64000.0
2012-05-24 10:20:00,75.52,75.68,75.35,75.62,56000.0,58.7553,58.8798,58.6231,58.8331,56000.0
2012-05-24 10:30:00,75.62,76.2,75.57,76.1,72100.0,58.8331,59.2844,58.7942,59.2066,72100.0
2012-05-24 10:40:00,76.09,76.1,75.75,75.82,54600.0,59.1988,59.2066,58.9343,58.9887,54600.0
2012-05-24 10:50:00,75.83,76.03,75.79,75.88,80200.0,58.9965,59.1521,58.9654,59.0354,80200.0
2012-05-24 11:00:00,75.9,76.0,75.81,75.9,51500.0,59.051,59.1288,58.981,59.051,51500.0
2012-05-24 11:10:00,75.89,76.13,75.89,76.06,42000.0,59.0432,59.2299,59.0432,59.1755,42000.0
2012-05-24 11:20:00,76.07,76.17,75.83,75.87,35500.0,59.1832,59.261,58.9965,59.0276,35500.0
2012-05-24 11:30:00,75.85,75.85,75.52,75.63,30800.0,59.0121,59.0121,58.7553,58.8409,30800.0
2012-05-24 11:40:00,75.65,75.69,75.31,75.35,44600.0,58.8565,58.8876,58.592,58.6231,44600.0
2012-05-24 11:50:00,75.34,75.43,75.27,75.36,49700.0,58.6153,58.6853,58.5608,58.6309,49700.0
2012-05-24 12:00:00,75.36,75.39,75.06,75.25,71200.0,58.6309,58.6542,58.3975,58.5453,71200.0
2012-05-24 12:10:00,75.28,75.44,75.07,75.1,36300.0,58.5686,58.6931,58.4052,58.4286,36300.0
2012-05-24 12:20:00,75.11,75.26,75.1,75.2,29900.0,58.4364,58.5531,58.4286,58.5064,29900.0
2012-05-24 12:30:00,75.17,75.43,75.14,75.4,30000.0,58.483,58.6853,58.4597,58.662,30000.0
2012-05-24 12:40:00,75.41,75.53,75.36,75.53,32700.0,58.6698,58.7631,58.6309,58.7631,32700.0
2012-05-24 12:50:00,75.55,75.55,75.34,75.45,36500.0,58.7787,58.7787,58.6153,58.7009,36500.0
2012-05-24 13:00:00,75.44,75.67,75.43,75.6,54600.0,58.6931,58.872,58.6853,58.8176,54600.0
2012-05-24 13:10:00,75.61,75.65,75.48,75.51,21500.0,58.8254,58.8565,58.7242,58.7476,21500.0
2012-05-24 13:20:00,75.5,75.58,75.25,75.25,37100.0,58.7398,58.802,58.5453,58.5453,37100.0
2012-05-24 13:30:00,75.24,75.28,75.12,75.24,42200.0,58.5375,58.5686,58.4441,58.5375,42200.0
2012-05-24 13:40:00,75.22,75.26,75.0,75.04,58500.0,58.5219,58.5531,58.3508,58.3819,58500.0
2012-05-24 13:50:00,75.04,75.04,74.63,74.63,90300.0,58.3819,58.3819,58.0629,58.0629,90300.0
2012-05-24 14:00:00,74.63,74.98,74.63,74.85,96800.0,58.0629,58.3352,58.0629,58.2341,96800.0
2012-05-24 14:10:00,74.86,74.86,74.6,74.73,55800.0,58.2418,58.2418,58.0396,58.1407,55800.0
2012-05-24 14:20:00,74.74,74.75,74.6,74.64,69600.0,58.1485,58.1563,58.0396,58.0707,69600.0
2012-05-24 14:30:00,74.65,74.84,74.6,74.75,77500.0,58.0785,58.2263,58.0396,58.1563,77500.0
2012-05-24 14:40:00,74.75,74.82,74.61,74.81,59400.0,58.1563,58.2107,58.0473,58.2029,59400.0
2012-05-24 14:50:00,74.81,74.91,74.73,74.78,54800.0,58.2029,58.2807,58.1407,58.1796,54800.0
2012-05-24 15:00:00,74.78,74.99,74.78,74.88,77600.0,58.1796,58.343,58.1796,58.2574,77600.0
2012-05-24 15:10:00,74.88,74.89,74.72,74.86,61500.0,58.2574,58.2652,58.1329,58.2418,61500.0
2012-05-24 15:20:00,74.87,75.41,74.81,75.31,105600.0,58.2496,58.6698,58.2029,58.592,105600.0
2012-05-24 15:30:00,75.3,75.51,75.24,75.38,121200.0,58.5842,58.7476,58.5375,58.6464,121200.0
2012-05-24 15:40:00,75.38,75.53,75.37,75.51,119400.0,58.6464,58.7631,58.6386,58.7476,119400.0
2012-05-24 15:50:00,75.53,75.66,75.43,75.66,152800.0,58.7631,58.8643,58.6853,58.8643,152800.0
2012-05-25 09:30:00,75.78,76.4,75.71,76.05,178200.0,58.9576,59.44,58.9032,59.1677,178200.0
2012-05-25 09:40:00,76.11,76.24,75.68,76.0,69600.0,59.2144,59.3155,58.8798,59.1288,69600.0
2012-05-25 09:50:00,76.0,76.27,75.79,76.03,96400.0,59.1288,59.3388,58.9654,59.1521,96400.0
2012-05-25 10:00:00,76.03,76.1,75.55,75.6,197400.0,59.1521,59.2066,58.7787,58.8176,197400.0
2012-05-25 10:10:00,75.61,75.7,75.37,75.69,54500.0,58.8254,58.8954,58.6386,58.8876,54500.0
2012-05-25 10:20:00,75.66,75.73,75.35,75.59,59600.0,58.8643,58.9187,58.6231,58.8098,59600.0
2012-05-25 10:30:00,75.58,75.85,75.5,75.65,49600.0,58.802,59.0121,58.7398,58.8565,49600.0
2012-05-25 10:40:00,75.65,75.67,75.33,75.44,54500.0,58.8565,58.872,58.6075,58.6931,54500.0
2012-05-25 10:50:00,75.44,75.51,75.27,75.27,48100.0,58.6931,58.7476,58.5608,58.5608,48100.0
2012-05-25 11:00:00,75.29,75.64,75.29,75.6,52700.0,58.5764,58.8487,58.5764,58.8176,52700.0
2012-05-25 11:10:00,75.57,75.66,75.43,75.57,47300.0,58.7942,58.8643,58.6853,58.7942,47300.0
2012-05-25 11:20:00,75.56,75.66,75.47,75.53,43000.0,58.7865,58.8643,58.7164,58.7631,43000.0
2012-05-25 11:30:00,75.53,75.53,75.36,75.47,47300.0,58.7631,58.7631,58.6309,58.7164,47300.0
2012-05-25 11:40:00,75.46,75.57,75.44,75.57,51500.0,58.7087,58.7942,58.6931,58.7942,51500.0
2012-05-25 11:50:00,75.57,75.68,75.55,75.56,37300.0,58.7942,58.8798,58.7787,58.7865,37300.0
2012-05-25 12:00:00,75.55,75.56,75.39,75.56,42400.0,58.7787,58.7865,58.6542,58.7865,42400.0
2012-05-25 12:10:00,75.54,75.56,75.35,75.35,121200.0,58.7709,58.7865,58.6231,58.6231,121200.0
2012-05-25 12:20:00,75.35,75.41,75.24,75.25,28300.0,58.6231,58.6698,58.5375,58.5453,28300.0
2012-05-25 12:30:00,75.23,75.43,75.22,75.4,31500.0,58.5297,58.6853,58.5219,58.662,31500.0
2012-05-25 12:40:00,75.39,75.49,75.39,75.43,34800.0,58.6542,58.732,58.6542,58.6853,34800.0
2012-05-25 12:50:00,75.42,75.53,75.4,75.43,22500.0,58.6775,58.7631,58.662,58.6853,22500.0
2012-05-25 13:00:00,75.41,75.41,75.31,75.35,27900.0,58.6698,58.6698,58.592,58.6231,27900.0
2012-05-25 13:10:00,75.35,75.38,75.27,75.37,24900.0,58.6231,58.6464,58.5608,58.6386,24900.0
2012-05-25 13:20:00,75.36,75.45,75.34,75.43,28500.0,58.6309,58.7009,58.6153,58.6853,28500.0
2012-05-25 13:30:00,75.42,75.5,75.4,75.48,37000.0,58.6775,58.7398,58.662,58.7242,37000.0
2012-05-25 13:40:00,75.49,75.51,75.4,75.45,23800.0,58.732,58.7476,58.662,58.7009,23800.0
2012-05-25 13:50:00,75.45,75.48,75.37,75.43,25400.0,58.7009,58.7242,58.6386,58.6853,25400.0
2012-05-25 14:00:00,75.44,75.46,75.36,75.36,26400.0,58.6931,58.7087,58.6309,58.6309,26400.0
2012-05-25 14:10:00,75.37,75.39,75.16,75.16,32000.0,58.6386,58.6542,58.4753,58.4753,32000.0
2012-05-25 14:20:00,75.16,75.27,75.08,75.18,45300.0,58.4753,58.5608,58.413,58.4908,45300.0
2012-05-25 14:30:00,75.17,75.28,75.1,75.18,32700.0,58.483,58.5686,58.4286,58.4908,32700.0
2012-05-25 14:40:00,75.17,75.19,74.99,75.05,42900.0,58.483,58.4986,58.343,58.3897,42900.0
2012-05-25 14:50:00,75.04,75.15,75.01,75.02,42200.0,58.3819,58.4675,58.3586,58.3663,42200.0
2012-05-25 15:00:00,75.04,75.21,75.01,75.06,44300.0,58.3819,58.5142,58.3586,58.3975,44300.0
2012-05-25 15:10:00,75.07,75.11,74.92,74.92,70300.0,58.4052,58.4364,58.2885,58.2885,70300.0
2012-05-25 15:20:00,74.91,74.94,74.78,74.88,88900.0,58.2807,58.3041,58.1796,58.2574,88900.0
2012-05-25 15:30:00,74.88,75.05,74.84,75.02,105300.0,58.2574,58.3897,58.2263,58.3663,105300.0
2012-05-25 15:40:00,75.02,75.12,74.94,75.08,86100.0,58.3663,58.4441,58.3041,58.413,86100.0
2012-05-25 15:50:00,75.07,75.12,75.01,75.11,191400.0,58.4052,58.4441,58.3586,58.4364,191400.0
2012-05-29 09:30:00,75.92,76.33,75.73,76.31,104300.0,59.0665,59.3855,58.9187,59.37,104300.0
2012-05-29 09:40:00,76.31,76.6,76.27,76.47,102500.0,59.37,59.5956,59.3388,59.4944,102500.0
2012-05-29 09:50:00,76.46,76.74,76.46,76.52,86300.0,59.4867,59.7045,59.4867,59.5333,86300.0
2012-05-29 10:00:00,76.53,76.74,76.37,76.56,89800.0,59.5411,59.7045,59.4166,59.5645,89800.0
2012-05-29 10:10:00,76.58,76.94,76.57,76.91,55100.0,59.58,59.8601,59.5722,59.8368,55100.0
2012-05-29 10:20:00,76.92,76.99,76.77,76.85,55600.0,59.8446,59.899,59.7278,59.7901,55600.0
2012-05-29 10:30:00,76.87,77.0,76.77,76.79,77700.0,59.8056,59.9068,59.7278,59.7434,77700.0
2012-05-29 10:40:00,76.77,76.85,76.69,76.77,57700.0,59.7278,59.7901,59.6656,59.7278,57700.0
2012-05-29 10:50:00,76.78,76.81,76.68,76.8,63000.0,59.7356,59.759,59.6578,59.7512,63000.0
2012-05-29 11:00:00,76.81,77.01,76.78,76.97,64700.0,59.759,59.9146,59.7356,59.8835,64700.0
2012-05-29 11:10:00,76.96,76.97,76.62,76.68,61700.0,59.8757,59.8835,59.6111,59.6578,61700.0
2012-05-29 11:20:00,76.67,76.72,76.5,76.72,33700.0,59.65,59.6889,59.5178,59.6889,33700.0
2012-05-29 11:30:00,76.73,76.8,76.38,76.43,48500.0,59.6967,59.7512,59.4244,59.4633,48500.0
2012-05-29 11:40:00,76.4,76.42,76.11,76.16,51000.0,59.44,59.4555,59.2144,59.2533,51000.0
2012-05-29 11:50:00,76.17,76.4,76.17,76.35,39000.0,59.261,59.44,59.261,59.4011,39000.0
2012-05-29 12:00:00,76.34,76.4,76.04,76.15,69300.0,59.3933,59.44,59.1599,59.2455,69300.0
2012-05-29 12:10:00,76.14,76.15,75.97,76.11,53300.0,59.2377,59.2455,59.1054,59.2144,53300.0
2012-05-29 12:20:00,76.1,76.16,75.99,76.12,44000.0,59.2066,59.2533,59.121,59.2221,44000.0
2012-05-29 12:30:00,76.12,76.19,75.99,76.13,33000.0,59.2221,59.2766,59.121,59.2299,33000.0
2012-05-29 12:40:00,76.12,76.34,76.12,76.28,24600.0,59.2221,59.3933,59.2221,59.3466,24600.0
2012-05-29 12:50:00,76.3,76.4,76.25,76.26,25000.0,59.3622,59.44,59.3233,59.3311,25000.0
2012-05-29 13:00:00,76.25,76.3,76.15,76.2,31200.0,59.3233,59.3622,59.2455,59.2844,31200.0
2012-05-29 13:10:00,76.2,76.37,76.2,76.33,40800.0,59.2844,59.4166,59.2844,59.3855,40800.0
2012-05-29 13:20:00,76.32,76.35,76.2,76.2,25300.0,59.3777,59.4011,59.2844,59.2844,25300.0
2012-05-29 13:30:00,76.22,76.33,76.17,76.31,29500.0,59.2999,59.3855,59.261,59.37,29500.0
2012-05-29 13:40:00,76.3,76.47,76.3,76.38,34900.0,59.3622,59.4944,59.3622,59.4244,34900.0
2012-05-29 13:50:00,76.38,76.41,76.29,76.38,25900.0,59.4244,59.4478,59.3544,59.4244,25900.0
2012-05-29 14:00:00,76.39,76.41,76.25,76.27,26900.0,59.4322,59.4478,59.3233,59.3388,26900.0
2012-05-29 14:10:00,76.27,76.47,76.26,76.39,36700.0,59.3388,59.4944,59.3311,59.4322,36700.0
2012-05-29 14:20:00,76.4,76.4,76.23,76.29,49400.0,59.44,59.44,59.3077,59.3544,49400.0
2012-05-29 14:30:00,76.28,76.31,76.16,76.16,50300.0,59.3466,59.37,59.2533,59.2533,50300.0
2012-05-29 14:40:00,76.19,76.25,76.16,76.25,39000.0,59.2766,59.3233,59.2533,59.3233,39000.0
2012-05-29 14:50:00,76.26,76.33,76.25,76.29,45900.0,59.3311,59.3855,59.3233,59.3544,45900.0
2012-05-29 15:00:00,76.29,76.31,76.21,76.29,32500.0,59.3544,59.37,59.2922,59.3544,32500.0
2012-05-29 15:10:00,76.27,76.36,76.27,76.28,69300.0,59.3388,59.4089,59.3388,59.3466,69300.0
2012-05-29 15:20:00,76.28,76.32,76.24,76.28,52900.0,59.3466,59.3777,59.3155,59.3466,52900.0
2012-05-29 15:30:00,76.29,76.41,76.19,76.3,77800.0,59.3544,59.4478,59.2766,59.3622,77800.0
2012-05-29 15:40:00,76.29,76.42,76.23,76.36,214500.0,59.3544,59.4555,59.3077,59.4089,214500.0
2012-05-29 15:50:00,76.36,76.49,76.29,76.29,347200.0,59.4089,59.51,59.3544,59.3544,347200.0
2012-05-30 09:30:00,75.73,75.73,75.47,75.52,206600.0,58.9187,58.9187,58.7164,58.7553,206600.0
2012-05-30 09:40:00,75.54,75.85,75.42,75.5,139600.0,58.7709,59.0121,58.6775,58.7398,139600.0
2012-05-30 09:50:00,75.5,75.75,75.47,75.69,156000.0,58.7398,58.9343,58.7164,58.8876,156000.0
2012-05-30 10:00:00,75.67,75.71,75.45,75.66,142900.0,58.872,58.9032,58.7009,58.8643,142900.0
2012-05-30 10:10:00,75.62,75.63,75.41,75.5,132300.0,58.8331,58.8409,58.6698,58.7398,132300.0
2012-05-30 10:20:00,75.5,75.62,75.47,75.55,115800.0,58.7398,58.8331,58.7164,58.7787,115800.0
2012-05-30 10:30:00,75.53,75.71,75.49,75.52,64100.0,58.7631,58.9032,58.732,58.7553,64100.0
2012-05-30 10:40:00,75.52,75.61,75.46,75.51,60800.0,58.7553,58.8254,58.7087,58.7476,60800.0
2012-05-30 10:50:00,75.51,75.6,75.49,75.5,55600.0,58.7476,58.8176,58.732,58.7398,55600.0
2012-05-30 11:00:00,75.49,75.9,75.48,75.83,109300.0,58.732,59.051,58.7242,58.9965,109300.0
2012-05-30 11:10:00,75.83,75.94,75.79,75.88,54500.0,58.9965,59.0821,58.9654,59.0354,54500.0
2012-05-30 11:20:00,75.89,75.91,75.71,75.8,46700.0,59.0432,59.0588,58.9032,58.9732,46700.0
2012-05-30 11:30:00,75.81,75.9,75.64,75.87,60500.0,58.981,59.051,58.8487,59.0276,60500.0
2012-05-30 11:40:00,75.88,76.03,75.83,75.83,77900.0,59.0354,59.1521,58.9965,58.9965,77900.0
2012-05-30 11:50:00,75.84,75.99,75.81,75.85,57500.0,59.0043,59.121,58.981,59.0121,57500.0
2012-05-30 12:00:00,75.85,75.87,75.59,75.75,45800.0,59.0121,59.0276,58.8098,58.9343,45800.0
2012-05-30 12:10:00,75.75,75.75,75.6,75.62,38600.0,58.9343,58.9343,58.8176,58.8331,38600.0
2012-05-30 12:20:00,75.62,75.69,75.58,75.63,55300.0,58.8331,58.8876,58.802,58.8409,55300.0
2012-05-30 12:30:00,75.62,75.81,75.62,75.78,31300.0,58.8331,58.981,58.8331,58.9576,31300.0
2012-05-30 12:40:00,75.78,75.92,75.73,75.92,26100.0,58.9576,59.0665,58.9187,59.0665,26100.0
2012-05-30 12:50:00,75.91,76.04,75.91,76.0,49000.0,59.0588,59.1599,59.0588,59.1288,49000.0
2012-05-30 13:00:00,76.0,76.03,75.76,75.76,32100.0,59.1288,59.1521,58.9421,58.9421,32100.0
2012-05-30 13:10:00,75.75,75.86,75.7,75.77,35900.0,58.9343,59.0199,58.8954,58.9498,35900.0
2012-05-30 13:20:00,75.76,75.96,75.75,75.94,63700.0,58.9421,59.0977,58.9343,59.0821,63700.0
2012-05-30 13:30:00,75.94,76.15,75.93,76.1,43600.0,59.0821,59.2455,59.0743,59.2066,43600.0
2012-05-30 13:40:00,76.06,76.2,76.03,76.13,30100.0,59.1755,59.2844,59.1521,59.2299,30100.0
2012-05-30 13:50:00,76.16,76.18,76.07,76.13,39600.0,59.2533,59.2688,59.1832,59.2299,39600.0
2012-05-30 14:00:00,76.16,76.28,76.12,76.15,36400.0,59.2533,59.3466,59.2221,59.2455,36400.0
2012-05-30 14:10:00,76.14,76.21,76.06,76.12,34100.0,59.2377,59.2922,59.1755,59.2221,34100.0
2012-05-30 14:20:00,76.13,76.2,75.98,76.07,48500.0,59.2299,59.2844,59.1132,59.1832,48500.0
2012-05-30 14:30:00,76.06,76.09,75.98,76.0,107700.0,59.1755,59.1988,59.1132,59.1288,107700.0
2012-05-30 14:40:00,76.0,76.1,75.98,76.03,54700.0,59.1288,59.2066,59.1132,59.1521,54700.0
2012-05-30 14:50:00,76.02,76.05,75.99,75.99,41800.0,59.1443,59.1677,59.121,59.121,41800.0
2012-05-30 15:00:00,75.99,76.05,75.85,75.91,83200.0,59.121,59.1677,59.0121,59.0588,83200.0
2012-05-30 15:10:00,75.89,75.95,75.78,75.93,123300.0,59.0432,59.0899,58.9576,59.0743,123300.0
2012-05-30 15:20:00,75.94,75.94,75.77,75.86,198900.0,59.0821,59.0821,58.9498,59.0199,198900.0
2012-05-30 15:30:00,75.86,75.94,75.78,75.94,75800.0,59.0199,59.0821,58.9576,59.0821,75800.0
2012-05-30 15:40:00,75.93,75.95,75.78,75.92,119700.0,59.0743,59.0899,58.9576,59.0665,119700.0
2012-05-30 15:50:00,75.92,75.99,75.81,75.81,181200.0,59.0665,59.121,58.981,58.981,181200.0
2012-05-31 09:30:00,74.9,75.21,74.75,74.77,160500.0,58.273,58.5142,58.1563,58.1718,160500.0
2012-05-31 09:40:00,74.72,74.85,74.01,74.02,164700.0,58.1329,58.2341,57.5805,57.5883,164700.0
2012-05-31 09:50:00,74.05,74.09,73.61,73.82,183200.0,57.6117,57.6428,57.2693,57.4327,183200.0
2012-05-31 10:00:00,73.78,74.04,73.62,73.75,126700.0,57.4016,57.6039,57.2771,57.3783,126700.0
2012-05-31 10:10:00,73.74,73.97,73.58,73.89,63500.0,57.3705,57.5494,57.246,57.4872,63500.0
2012-05-31 10:20:00,73.9,74.13,73.74,73.96,78800.0,57.495,57.6739,57.3705,57.5416,78800.0
2012-05-31 10:30:00,73.94,74.04,73.87,73.98,92500.0,57.5261,57.6039,57.4716,57.5572,92500.0
2012-05-31 10:40:00,73.97,73.97,73.62,73.66,67500.0,57.5494,57.5494,57.2771,57.3082,67500.0
2012-05-31 10:50:00,73.67,73.9,73.55,73.75,62700.0,57.316,57.495,57.2227,57.3783,62700.0
2012-05-31 11:00:00,73.74,73.78,73.48,73.51,76600.0,57.3705,57.4016,57.1682,57.1915,76600.0
2012-05-31 11:10:00,73.5,73.5,73.22,73.41,105200.0,57.1838,57.1838,56.9659,57.1137,105200.0
2012-05-31 11:20:00,73.41,73.45,73.32,73.37,97400.0,57.1137,57.1449,57.0437,57.0826,97400.0
2012-05-31 11:30:00,73.36,73.92,73.34,73.82,90900.0,57.0748,57.5105,57.0593,57.4327,90900.0
2012-05-31 11:40:00,73.84,73.84,73.48,73.51,57200.0,57.4483,57.4483,57.1682,57.1915,57200.0
2012-05-31 11:50:00,73.5,73.64,73.48,73.49,50900.0,57.1838,57.2927,57.1682,57.176,50900.0
2012-05-31 12:00:00,73.5,73.74,73.5,73.74,84600.0,57.1838,57.3705,57.1838,57.3705,84600.0
2012-05-31 12:10:00,73.74,73.96,73.72,73.96,67900.0,57.3705,57.5416,57.3549,57.5416,67900.0
2012-05-31 12:20:00,73.97,74.27,73.96,74.13,86900.0,57.5494,57.7828,57.5416,57.6739,86900.0
2012-05-31 12:30:00,74.13,74.24,73.82,73.9,39300.0,57.6739,57.7595,57.4327,57.495,39300.0
2012-05-31 12:40:00,73.9,74.09,73.86,74.09,39500.0,57.495,57.6428,57.4638,57.6428,39500.0
2012-05-31 12:50:00,74.09,74.23,74.04,74.04,36400.0,57.6428,57.7517,57.6039,57.6039,36400.0
2012-05-31 13:00:00,74.05,74.51,74.03,74.38,59600.0,57.6117,57.9695,57.5961,57.8684,59600.0
2012-05-31 13:10:00,74.35,74.46,74.29,74.38,34000.0,57.8451,57.9306,57.7984,57.8684,34000.0
2012-05-31 13:20:00,74.38,74.42,74.2,74.22,33400.0,57.8684,57.8995,57.7284,57.7439,33400.0
2012-05-31 13:30:00,74.22,74.27,73.93,74.0,42800.0,57.7439,57.7828,57.5183,57.5728,42800.0
2012-05-31 13:40:00,73.99,74.0,73.86,73.94,27200.0,57.565,57.5728,57.4638,57.5261,27200.0
2012-05-31 13:50:00,73.92,73.92,73.73,73.78,40500.0,57.5105,57.5105,57.3627,57.4016,40500.0
2012-05-31 14:00:00,73.8,74.05,73.73,73.98,39600.0,57.4172,57.6117,57.3627,57.5572,39600.0
2012-05-31 14:10:00,73.99,74.09,73.99,74.02,32200.0,57.565,57.6428,57.565,57.5883,32200.0
2012-05-31 14:20:00,74.01,74.15,73.9,74.01,33500.0,57.5805,57.6895,57.495,57.5805,33500.0
2012-05-31 14:30:00,74.0,74.12,73.94,74.06,50500.0,57.5728,57.6661,57.5261,57.6194,50500.0
2012-05-31 14:40:00,74.06,74.17,73.98,74.0,39900.0,57.6194,57.705,57.5572,57.5728,39900.0
2012-05-31 14:50:00,74.02,74.08,73.87,74.04,36000.0,57.5883,57.635,57.4716,57.6039,36000.0
2012-05-31 15:00:00,74.03,74.05,73.88,73.97,55000.0,57.5961,57.6117,57.4794,57.5494,55000.0
2012-05-31 15:10:00,73.98,74.13,73.98,74.09,92900.0,57.5572,57.6739,57.5572,57.6428,92900.0
2012-05-31 15:20:00,74.08,74.36,74.06,74.31,138400.0,57.635,57.8528,57.6194,57.8139,138400.0
2012-05-31 15:30:00,74.32,74.52,74.19,74.42,120300.0,57.8217,57.9773,57.7206,57.8995,120300.0
2012-05-31 15:40:00,74.42,74.44,74.02,74.05,232700.0,57.8995,57.9151,57.5883,57.6117,232700.0
2012-05-31 15:50:00,74.04,74.13,73.86,73.87,465700.0,57.6039,57.6739,57.4638,57.4716,465700.0
2012-06-01 09:30:00,71.68,72.0,71.56,71.62,467300.0,55.7678,56.0167,55.6744,55.7211,467300.0
2012-06-01 09:40:00,71.62,71.9,71.34,71.52,218400.0,55.7211,55.9389,55.5033,55.6433,218400.0
2012-06-01 09:50:00,71.52,71.67,71.17,71.18,321800.0,55.6433,55.76,55.371,55.3788,321800.0
2012-06-01 10:00:00,71.18,71.67,71.13,71.53,252900.0,55.3788,55.76,55.3399,55.6511,252900.0
2012-06-01 10:10:00,71.53,71.6,71.3,71.48,161800.0,55.6511,55.7055,55.4721,55.6122,161800.0
2012-06-01 10:20:00,71.48,71.5,71.15,71.15,123700.0,55.6122,55.6277,55.3554,55.3554,123700.0
2012-06-01 10:30:00,71.15,71.37,71.13,71.33,142800.0,55.3554,55.5266,55.3399,55.4955,142800.0
2012-06-01 10:40:00,71.34,71.66,71.34,71.64,122400.0,55.5033,55.7522,55.5033,55.7367,122400.0
2012-06-01 10:50:00,71.66,71.84,71.62,71.73,66500.0,55.7522,55.8923,55.7211,55.8067,66500.0
2012-06-01 11:00:00,71.71,71.73,71.56,71.67,73000.0,55.7911,55.8067,55.6744,55.76,73000.0
2012-06-01 11:10:00,71.66,71.98,71.61,71.97,82300.0,55.7522,56.0012,55.7133,55.9934,82300.0
2012-06-01 11:20:00,71.96,72.01,71.82,71.94,84400.0,55.9856,56.0245,55.8767,55.9701,84400.0
2012-06-01 11:30:00,71.95,72.0,71.88,71.93,101100.0,55.9778,56.0167,55.9234,55.9623,101100.0
2012-06-01 11:40:00,71.94,72.15,71.85,72.12,72300.0,55.9701,56.1334,55.9,56.1101,72300.0
2012-06-01 11:50:00,72.1,72.31,72.09,72.27,65000.0,56.0945,56.2579,56.0868,56.2268,65000.0
2012-06-01 12:00:00,72.26,72.27,72.04,72.18,67600.0,56.219,56.2268,56.0479,56.1568,67600.0
2012-06-01 12:10:00,72.17,72.41,72.14,72.15,96300.0,56.149,56.3357,56.1257,56.1334,96300.0
2012-06-01 12:20:00,72.14,72.17,71.99,72.08,57500.0,56.1257,56.149,56.009,56.079,57500.0
2012-06-01 12:30:00,72.08,72.17,72.01,72.11,62700.0,56.079,56.149,56.0245,56.1023,62700.0
2012-06-01 12:40:00,72.11,72.28,72.1,72.23,70000.0,56.1023,56.2346,56.0945,56.1957,70000.0
2012-06-01 12:50:00,72.23,72.39,72.21,72.32,76500.0,56.1957,56.3202,56.1801,56.2657,76500.0
2012-06-01 13:00:00,72.33,72.4,72.21,72.36,78600.0,56.2735,56.3279,56.1801,56.2968,78600.0
2012-06-01 13:10:00,72.35,72.47,72.33,72.43,51700.0,56.289,56.3824,56.2735,56.3513,51700.0
2012-06-01 13:20:00,72.42,72.44,72.22,72.24,41400.0,56.3435,56.3591,56.1879,56.2035,41400.0
2012-06-01 13:30:00,72.23,72.24,72.02,72.07,56700.0,56.1957,56.2035,56.0323,56.0712,56700.0
2012-06-01 13:40:00,72.06,72.11,72.01,72.01,64000.0,56.0634,56.1023,56.0245,56.0245,64000.0
2012-06-01 13:50:00,72.01,72.02,71.85,71.92,57700.0,56.0245,56.0323,55.9,55.9545,57700.0
2012-06-01 14:00:00,71.92,71.93,71.61,71.61,80200.0,55.9545,55.9623,55.7133,55.7133,80200.0
2012-06-01 14:10:00,71.61,71.67,71.6,71.66,70000.0,55.7133,55.76,55.7055,55.7522,70000.0
2012-06-01 14:20:00,71.66,71.82,71.64,71.66,112400.0,55.7522,55.8767,55.7367,55.7522,112400.0
2012-06-01 14:30:00,71.66,71.87,71.61,71.87,108600.0,55.7522,55.9156,55.7133,55.9156,108600.0
2012-06-01 14:40:00,71.88,71.93,71.7,71.86,81900.0,55.9234,55.9623,55.7833,55.9078,81900.0
2012-06-01 14:50:00,71.86,71.96,71.7,71.72,90300.0,55.9078,55.9856,55.7833,55.7989,90300.0
2012-06-01 15:00:00,71.71,71.87,71.65,71.85,88500.0,55.7911,55.9156,55.7444,55.9,88500.0
2012-06-01 15:10:00,71.85,71.93,71.62,71.65,117500.0,55.9,55.9623,55.7211,55.7444,117500.0
2012-06-01 15:20:00,71.66,71.68,71.48,71.48,132200.0,55.7522,55.7678,55.6122,55.6122,132200.0
2012-06-01 15:30:00,71.49,71.64,71.4,71.42,155300.0,55.62,55.7367,55.5499,55.5655,155300.0
2012-06-01 15:40:00,71.41,71.66,71.33,71.37,290800.0,55.5577,55.7522,55.4955,55.5266,290800.0
2012-06-01 15:50:00,71.37,71.56,71.35,71.49,361200.0,55.5266,55.6744,55.511,55.62,361200.0
2012-06-04 09:30:00,71.61,71.61,71.3,71.39,129500.0,55.7133,55.7133,55.4721,55.5422,129500.0
2012-06-04 09:40:00,71.39,71.39,70.75,70.87,147000.0,55.5422,55.5422,55.0442,55.1376,147000.0
2012-06-04 09:50:00,70.87,71.01,70.62,70.68,72100.0,55.1376,55.2465,54.9431,54.9898,72100.0
2012-06-04 10:00:00,70.68,70.68,70.08,70.14,158000.0,54.9898,54.9898,54.523,54.5696,158000.0
2012-06-04 10:10:00,70.15,70.55,70.15,70.52,184100.0,54.5774,54.8886,54.5774,54.8653,184100.0
2012-06-04 10:20:00,70.52,70.57,70.22,70.35,144800.0,54.8653,54.9042,54.6319,54.733,144800.0
2012-06-04 10:30:00,70.33,70.39,70.07,70.16,129600.0,54.7175,54.7641,54.5152,54.5852,129600.0
2012-06-04 10:40:00,70.18,70.47,70.05,70.24,115600.0,54.6008,54.8264,54.4996,54.6474,115600.0
2012-06-04 10:50:00,70.24,70.5,70.22,70.39,74200.0,54.6474,54.8497,54.6319,54.7641,74200.0
2012-06-04 11:00:00,70.41,70.41,70.2,70.27,76400.0,54.7797,54.7797,54.6163,54.6708,76400.0
2012-06-04 11:10:00,70.28,70.37,70.16,70.16,67100.0,54.6786,54.7486,54.5852,54.5852,67100.0
2012-06-04 11:20:00,70.17,70.27,70.09,70.11,48200.0,54.593,54.6708,54.5307,54.5463,48200.0
2012-06-04 11:30:00,70.11,70.23,70.09,70.17,39700.0,54.5463,54.6397,54.5307,54.593,39700.0
2012-06-04 11:40:00,70.17,70.21,70.11,70.12,58800.0,54.593,54.6241,54.5463,54.5541,58800.0
2012-06-04 11:50:00,70.12,70.15,70.03,70.06,56300.0,54.5541,54.5774,54.4841,54.5074,56300.0
2012-06-04 12:00:00,70.05,70.08,69.88,69.92,144200.0,54.4996,54.523,54.3674,54.3985,144200.0
2012-06-04 12:10:00,69.92,69.95,69.8,69.83,60700.0,54.3985,54.4218,54.3051,54.3285,60700.0
2012-06-04 12:20:00,69.82,69.85,69.64,69.68,59800.0,54.3207,54.344,54.1806,54.2118,59800.0
2012-06-04 12:30:00,69.71,69.75,69.63,69.66,63600.0,54.2351,54.2662,54.1729,54.1962,63600.0
2012-06-04 12:40:00,69.69,69.79,69.67,69.74,48800.0,54.2195,54.2973,54.204,54.2584,48800.0
2012-06-04 12:50:00,69.7,69.77,69.64,69.72,39900.0,54.2273,54.2818,54.1806,54.2429,39900.0
2012-06-04 13:00:00,69.73,69.9,69.72,69.75,76900.0,54.2507,54.3829,54.2429,54.2662,76900.0
2012-06-04 13:10:00,69.77,69.79,69.58,69.59,61900.0,54.2818,54.2973,54.134,54.1417,61900.0
2012-06-04 13:20:00,69.59,69.63,69.51,69.57,64500.0,54.1417,54.1729,54.0795,54.1262,64500.0
2012-06-04 13:30:00,69.58,69.85,69.51,69.8,89200.0,54.134,54.344,54.0795,54.3051,89200.0
2012-06-04 13:40:00,69.8,69.91,69.71,69.79,72600.0,54.3051,54.3907,54.2351,54.2973,72600.0
2012-06-04 13:50:00,69.8,69.89,69.7,69.84,60800.0,54.3051,54.3751,54.2273,54.3362,60800.0
2012-06-04 14:00:00,69.84,69.98,69.78,69.92,84000.0,54.3362,54.4452,54.2896,54.3985,84000.0
2012-06-04 14:10:00,69.94,70.21,69.93,70.21,74000.0,54.414,54.6241,54.4063,54.6241,74000.0
2012-06-04 14:20:00,70.21,70.52,70.21,70.44,76700.0,54.6241,54.8653,54.6241,54.803,76700.0
2012-06-04 14:30:00,70.43,70.8,70.39,70.7,61000.0,54.7953,55.0831,54.7641,55.0053,61000.0
2012-06-04 14:40:00,70.69,70.76,70.6,70.71,57300.0,54.9975,55.052,54.9275,55.0131,57300.0
2012-06-04 14:50:00,70.69,70.75,70.5,70.54,57300.0,54.9975,55.0442,54.8497,54.8808,57300.0
2012-06-04 15:00:00,70.56,70.67,70.52,70.53,59900.0,54.8964,54.982,54.8653,54.8731,59900.0
2012-06-04 15:10:00,70.53,70.53,70.29,70.51,54000.0,54.8731,54.8731,54.6863,54.8575,54000.0
2012-06-04 15:20:00,70.51,70.62,70.3,70.55,107700.0,54.8575,54.9431,54.6941,54.8886,107700.0
2012-06-04 15:30:00,70.54,70.56,70.25,70.36,102200.0,54.8808,54.8964,54.6552,54.7408,102200.0
2012-06-04 15:40:00,70.37,70.6,70.32,70.56,134700.0,54.7486,54.9275,54.7097,54.8964,134700.0
2012-06-04 15:50:00,70.55,70.72,70.53,70.59,200500.0,54.8886,55.0209,54.8731,54.9197,200500.0
2012-06-05 09:30:00,70.5,71.0,70.31,70.76,141900.0,54.8497,55.2387,54.7019,55.052,141900.0
2012-06-05 09:40:00,70.74,71.17,70.67,71.14,78000.0,55.0364,55.371,54.982,55.3477,78000.0
2012-06-05 09:50:00,71.15,71.39,71.01,71.35,86500.0,55.3554,55.5422,55.2465,55.511,86500.0
2012-06-05 10:00:00,71.33,71.96,71.33,71.7,146500.0,55.4955,55.9856,55.4955,55.7833,146500.0
2012-06-05 10:10:00,71.72,71.72,71.4,71.48,71600.0,55.7989,55.7989,55.5499,55.6122,71600.0
2012-06-05 10:20:00,71.5,71.75,71.5,71.58,54700.0,55.6277,55.8222,55.6277,55.69,54700.0
2012-06-05 10:30:00,71.6,71.63,71.19,71.26,54800.0,55.7055,55.7289,55.3866,55.441,54800.0
2012-06-05 10:40:00,71.28,71.28,71.02,71.05,39600.0,55.4566,55.4566,55.2543,55.2776,39600.0
2012-06-05 10:50:00,71.07,71.11,70.65,70.84,88200.0,55.2932,55.3243,54.9664,55.1142,88200.0
2012-06-05 11:00:00,70.85,70.94,70.7,70.9,65600.0,55.122,55.192,55.0053,55.1609,65600.0
2012-06-05 11:10:00,70.93,71.13,70.91,71.09,57300.0,55.1843,55.3399,55.1687,55.3088,57300.0
2012-06-05 11:20:00,71.1,71.11,70.9,70.92,44200.0,55.3165,55.3243,55.1609,55.1765,44200.0
2012-06-05 11:30:00,70.91,71.14,70.87,70.87,39100.0,55.1687,55.3477,55.1376,55.1376,39100.0
2012-06-05 11:40:00,70.9,70.96,70.75,70.83,36300.0,55.1609,55.2076,55.0442,55.1065,36300.0
2012-06-05 11:50:00,70.83,70.84,70.67,70.72,36400.0,55.1065,55.1142,54.982,55.0209,36400.0
2012-06-05 12:00:00,70.71,71.09,70.7,70.97,47400.0,55.0131,55.3088,55.0053,55.2154,47400.0
2012-06-05 12:10:00,70.95,71.02,70.84,71.01,26500.0,55.1998,55.2543,55.1142,55.2465,26500.0
2012-06-05 12:20:00,71.01,71.17,70.91,71.15,60600.0,55.2465,55.371,55.1687,55.3554,60600.0
2012-06-05 12:30:00,71.17,71.48,71.17,71.35,87000.0,55.371,55.6122,55.371,55.511,87000.0
2012-06-05 12:40:00,71.35,71.4,71.15,71.16,62300.0,55.511,55.5499,55.3554,55.3632,62300.0
2012-06-05 12:50:00,71.18,71.33,71.15,71.3,81700.0,55.3788,55.4955,55.3554,55.4721,81700.0
2012-06-05 13:00:00,71.27,71.3,71.17,71.25,30100.0,55.4488,55.4721,55.371,55.4332,30100.0
2012-06-05 13:10:00,71.27,71.42,71.22,71.35,126900.0,55.4488,55.5655,55.4099,55.511,126900.0
2012-06-05 13:20:00,71.35,71.43,71.31,71.35,42000.0,55.511,55.5733,55.4799,55.511,42000.0
2012-06-05 13:30:00,71.35,71.41,71.28,71.3,23700.0,55.511,55.5577,55.4566,55.4721,23700.0
2012-06-05 13:40:00,71.32,71.48,71.3,71.47,22700.0,55.4877,55.6122,55.4721,55.6044,22700.0
2012-06-05 13:50:00,71.46,71.6,71.43,71.46,39700.0,55.5966,55.7055,55.5733,55.5966,39700.0
2012-06-05 14:00:00,71.46,71.52,71.36,71.45,58600.0,55.5966,55.6433,55.5188,55.5888,58600.0
2012-06-05 14:10:00,71.45,71.59,71.43,71.58,43400.0,55.5888,55.6978,55.5733,55.69,43400.0
2012-06-05 14:20:00,71.58,71.59,71.48,71.58,27600.0,55.69,55.6978,55.6122,55.69,27600.0
2012-06-05 14:30:00,71.58,71.6,71.45,71.46,38900.0,55.69,55.7055,55.5888,55.5966,38900.0
2012-06-05 14:40:00,71.43,71.47,71.35,71.4,40100.0,55.5733,55.6044,55.511,55.5499,40100.0
2012-06-05 14:50:00,71.42,71.5,71.38,71.44,72900.0,55.5655,55.6277,55.5344,55.5811,72900.0
2012-06-05 15:00:00,71.46,71.55,71.38,71.38,68400.0,55.5966,55.6666,55.5344,55.5344,68400.0
2012-06-05 15:10:00,71.38,71.48,71.34,71.46,60600.0,55.5344,55.6122,55.5033,55.5966,60600.0
2012-06-05 15:20:00,71.46,71.47,71.32,71.36,88700.0,55.5966,55.6044,55.4877,55.5188,88700.0
2012-06-05 15:30:00,71.37,71.72,71.36,71.72,91900.0,55.5266,55.7989,55.5188,55.7989,91900.0
2012-06-05 15:40:00,71.72,71.81,71.59,71.66,152300.0,55.7989,55.8689,55.6978,55.7522,152300.0
2012-06-05 15:50:00,71.65,71.71,71.6,71.64,237700.0,55.7444,55.7911,55.7055,55.7367,237700.0
2012-06-06 09:30:00,72.3,72.5,71.92,72.41,171200.0,56.2501,56.4057,55.9545,56.3357,171200.0
2012-06-06 09:40:00,72.42,72.86,72.41,72.73,97800.0,56.3435,56.6858,56.3357,56.5847,97800.0
2012-06-06 09:50:00,72.73,73.18,72.63,72.94,105300.0,56.5847,56.9348,56.5069,56.7481,105300.0
2012-06-06 10:00:00,72.95,73.07,72.67,72.85,114300.0,56.7558,56.8492,56.538,56.678,114300.0
2012-06-06 10:10:00,72.89,72.96,72.71,72.81,59300.0,56.7092,56.7636,56.5691,56.6469,59300.0
2012-06-06 10:20:00,72.82,72.86,72.71,72.74,46200.0,56.6547,56.6858,56.5691,56.5925,46200.0
2012-06-06 10:30:00,72.72,72.85,72.62,72.8,73600.0,56.5769,56.678,56.4991,56.6391,73600.0
2012-06-06 10:40:00,72.79,73.03,72.79,73.01,77600.0,56.6314,56.8181,56.6314,56.8025,77600.0
2012-06-06 10:50:00,72.99,73.14,72.95,73.09,104600.0,56.787,56.9037,56.7558,56.8648,104600.0
2012-06-06 11:00:00,73.07,73.15,72.95,73.14,59600.0,56.8492,56.9115,56.7558,56.9037,59600.0
2012-06-06 11:10:00,73.15,73.3,73.11,73.24,70000.0,56.9115,57.0282,56.8803,56.9815,70000.0
2012-06-06 11:20:00,73.24,73.37,73.21,73.34,47600.0,56.9815,57.0826,56.9581,57.0593,47600.0
2012-06-06 11:30:00,73.33,73.37,73.14,73.31,75000.0,57.0515,57.0826,56.9037,57.0359,75000.0
2012-06-06 11:40:00,73.3,73.41,73.17,73.37,103400.0,57.0282,57.1137,56.927,57.0826,103400.0
2012-06-06 11:50:00,73.38,73.4,73.17,73.31,67100.0,57.0904,57.106,56.927,57.0359,67100.0
2012-06-06 12:00:00,73.31,73.41,73.28,73.33,80800.0,57.0359,57.1137,57.0126,57.0515,80800.0
2012-06-06 12:10:00,73.32,73.34,73.24,73.3,37100.0,57.0437,57.0593,56.9815,57.0282,37100.0
2012-06-06 12:20:00,73.29,73.33,73.21,73.22,37000.0,57.0204,57.0515,56.9581,56.9659,37000.0
2012-06-06 12:30:00,73.22,73.33,73.18,73.3,45200.0,56.9659,57.0515,56.9348,57.0282,45200.0
2012-06-06 12:40:00,73.31,73.42,73.27,73.32,82500.0,57.0359,57.1215,57.0048,57.0437,82500.0
2012-06-06 12:50:00,73.32,73.34,73.17,73.2,47600.0,57.0437,57.0593,56.927,56.9504,47600.0
2012-06-06 13:00:00,73.19,73.21,73.07,73.1,33800.0,56.9426,56.9581,56.8492,56.8726,33800.0
2012-06-06 13:10:00,73.11,73.13,73.0,73.08,34900.0,56.8803,56.8959,56.7948,56.857,34900.0
2012-06-06 13:20:00,73.09,73.18,73.03,73.15,50700.0,56.8648,56.9348,56.8181,56.9115,50700.0
2012-06-06 13:30:00,73.16,73.23,73.09,73.19,38600.0,56.9192,56.9737,56.8648,56.9426,38600.0
2012-06-06 13:40:00,73.2,73.21,72.97,72.98,56000.0,56.9504,56.9581,56.7714,56.7792,56000.0
2012-06-06 13:50:00,72.98,72.98,72.84,72.84,50600.0,56.7792,56.7792,56.6703,56.6703,50600.0
2012-06-06 14:00:00,72.85,72.97,72.76,72.78,58600.0,56.678,56.7714,56.608,56.6236,58600.0
2012-06-06 14:10:00,72.78,72.91,72.72,72.89,46400.0,56.6236,56.7247,56.5769,56.7092,46400.0
2012-06-06 14:20:00,72.88,72.92,72.78,72.88,47700.0,56.7014,56.7325,56.6236,56.7014,47700.0
2012-06-06 14:30:00,72.88,73.01,72.86,72.87,62000.0,56.7014,56.8025,56.6858,56.6936,62000.0
2012-06-06 14:40:00,72.88,72.98,72.88,72.97,67000.0,56.7014,56.7792,56.7014,56.7714,67000.0
2012-06-06 14:50:00,72.96,73.05,72.89,72.92,143600.0,56.7636,56.8337,56.7092,56.7325,143600.0
2012-06-06 15:00:00,72.91,73.07,72.89,73.04,62300.0,56.7247,56.8492,56.7092,56.8259,62300.0
2012-06-06 15:10:00,73.05,73.15,72.95,72.99,82000.0,56.8337,56.9115,56.7558,56.787,82000.0
2012-06-06 15:20:00,72.98,73.1,72.95,73.06,54000.0,56.7792,56.8726,56.7558,56.8414,54000.0
2012-06-06 15:30:00,73.07,73.18,73.03,73.07,91100.0,56.8492,56.9348,56.8181,56.8492,91100.0
2012-06-06 15:40:00,73.05,73.46,73.04,73.37,120600.0,56.8337,57.1526,56.8259,57.0826,120600.0
2012-06-06 15:50:00,73.38,73.52,73.3,73.52,270300.0,57.0904,57.1993,57.0282,57.1993,270300.0
2012-06-07 09:30:00,74.55,75.44,74.52,75.32,209300.0,58.0007,58.6931,57.9773,58.5997,209300.0
2012-06-07 09:40:00,75.28,75.36,75.04,75.15,142300.0,58.5686,58.6309,58.3819,58.4675,142300.0
2012-06-07 09:50:00,75.16,75.25,75.01,75.04,125000.0,58.4753,58.5453,58.3586,58.3819,125000.0
2012-06-07 10:00:00,75.02,75.1,74.2,74.22,131200.0,58.3663,58.4286,57.7284,57.7439,131200.0
2012-06-07 10:10:00,74.24,74.3,73.72,73.75,117000.0,57.7595,57.8062,57.3549,57.3783,117000.0
2012-06-07 10:20:00,73.75,74.6,73.73,74.56,92500.0,57.3783,58.0396,57.3627,58.0084,92500.0
2012-06-07 10:30:00,74.56,74.62,74.02,74.04,75700.0,58.0084,58.0551,57.5883,57.6039,75700.0
2012-06-07 10:40:00,74.06,74.25,73.78,73.83,54900.0,57.6194,57.7673,57.4016,57.4405,54900.0
2012-06-07 10:50:00,73.83,73.88,73.69,73.83,49600.0,57.4405,57.4794,57.3316,57.4405,49600.0
2012-06-07 11:00:00,73.83,74.12,73.76,73.95,52700.0,57.4405,57.6661,57.386,57.5339,52700.0
2012-06-07 11:10:00,73.97,73.98,73.56,73.56,52700.0,57.5494,57.5572,57.2304,57.2304,52700.0
2012-06-07 11:20:00,73.56,73.83,73.56,73.77,53000.0,57.2304,57.4405,57.2304,57.3938,53000.0
2012-06-07 11:30:00,73.79,74.2,73.76,74.18,54600.0,57.4094,57.7284,57.386,57.7128,54600.0
2012-06-07 11:40:00,74.17,74.25,74.11,74.18,33600.0,57.705,57.7673,57.6583,57.7128,33600.0
2012-06-07 11:50:00,74.2,74.29,73.99,74.02,184400.0,57.7284,57.7984,57.565,57.5883,184400.0
2012-06-07 12:00:00,74.03,74.06,73.73,73.79,38700.0,57.5961,57.6194,57.3627,57.4094,38700.0
2012-06-07 12:10:00,73.8,74.26,73.76,74.2,56600.0,57.4172,57.775,57.386,57.7284,56600.0
2012-06-07 12:20:00,74.2,74.35,74.17,74.34,41700.0,57.7284,57.8451,57.705,57.8373,41700.0
2012-06-07 12:30:00,74.34,74.36,74.25,74.32,43800.0,57.8373,57.8528,57.7673,57.8217,43800.0
2012-06-07 12:40:00,74.32,74.37,74.14,74.17,49300.0,57.8217,57.8606,57.6817,57.705,49300.0
2012-06-07 12:50:00,74.17,74.25,74.12,74.16,31000.0,57.705,57.7673,57.6661,57.6972,31000.0
2012-06-07 13:00:00,74.16,74.2,74.1,74.11,34400.0,57.6972,57.7284,57.6506,57.6583,34400.0
2012-06-07 13:10:00,74.11,74.21,74.04,74.18,39900.0,57.6583,57.7361,57.6039,57.7128,39900.0
2012-06-07 13:20:00,74.18,74.4,74.17,74.37,31700.0,57.7128,57.884,57.705,57.8606,31700.0
2012-06-07 13:30:00,74.38,74.4,74.34,74.36,28600.0,57.8684,57.884,57.8373,57.8528,28600.0
2012-06-07 13:40:00,74.35,74.39,74.17,74.21,45100.0,57.8451,57.8762,57.705,57.7361,45100.0
2012-06-07 13:50:00,74.22,74.22,74.04,74.13,25900.0,57.7439,57.7439,57.6039,57.6739,25900.0
2012-06-07 14:00:00,74.13,74.19,74.1,74.11,30200.0,57.6739,57.7206,57.6506,57.6583,30200.0
2012-06-07 14:10:00,74.11,74.3,74.11,74.28,19700.0,57.6583,57.8062,57.6583,57.7906,19700.0
2012-06-07 14:20:00,74.28,74.35,74.27,74.34,20600.0,57.7906,57.8451,57.7828,57.8373,20600.0
2012-06-07 14:30:00,74.34,74.34,74.21,74.27,31700.0,57.8373,57.8373,57.7361,57.7828,31700.0
2012-06-07 14:40:00,74.27,74.31,74.2,74.25,30000.0,57.7828,57.8139,57.7284,57.7673,30000.0
2012-06-07 14:50:00,74.26,74.28,74.2,74.26,28600.0,57.775,57.7906,57.7284,57.775,28600.0
2012-06-07 15:00:00,74.27,74.27,74.06,74.12,40700.0,57.7828,57.7828,57.6194,57.6661,40700.0
2012-06-07 15:10:00,74.12,74.17,73.92,73.93,42700.0,57.6661,57.705,57.5105,57.5183,42700.0
2012-06-07 15:20:00,73.95,74.0,73.8,73.81,48400.0,57.5339,57.5728,57.4172,57.4249,48400.0
2012-06-07 15:30:00,73.81,73.87,73.64,73.65,67400.0,57.4249,57.4716,57.2927,57.3005,67400.0
2012-06-07 15:40:00,73.66,73.76,73.44,73.49,124900.0,57.3082,57.386,57.1371,57.176,124900.0
2012-06-07 15:50:00,73.5,73.57,73.33,73.51,282600.0,57.1838,57.2382,57.0515,57.1915,282600.0
2012-06-08 09:30:00,73.04,73.04,72.56,72.83,137800.0,56.8259,56.8259,56.4524,56.6625,137800.0
2012-06-08 09:40:00,72.8,72.82,72.59,72.67,82600.0,56.6391,56.6547,56.4758,56.538,82600.0
2012-06-08 09:50:00,72.67,72.91,72.6,72.87,125100.0,56.538,56.7247,56.4835,56.6936,125100.0
2012-06-08 10:00:00,72.86,73.2,72.8,73.09,110200.0,56.6858,56.9504,56.6391,56.8648,110200.0
2012-06-08 10:10:00,73.1,73.31,73.0,73.17,50100.0,56.8726,57.0359,56.7948,56.927,50100.0
2012-06-08 10:20:00,73.16,73.17,72.93,72.99,66100.0,56.9192,56.927,56.7403,56.787,66100.0
2012-06-08 10:30:00,72.99,72.99,72.88,72.92,47200.0,56.787,56.787,56.7014,56.7325,47200.0
2012-06-08 10:40:00,72.94,73.21,72.88,73.1,106900.0,56.7481,56.9581,56.7014,56.8726,106900.0
2012-06-08 10:50:00,73.11,73.25,72.97,73.18,59800.0,56.8803,56.9893,56.7714,56.9348,59800.0
2012-06-08 11:00:00,73.21,73.23,73.1,73.13,75100.0,56.9581,56.9737,56.8726,56.8959,75100.0
2012-06-08 11:10:00,73.12,73.17,73.01,73.04,67800.0,56.8881,56.927,56.8025,56.8259,67800.0
2012-06-08 11:20:00,73.04,73.07,72.89,72.9,67600.0,56.8259,56.8492,56.7092,56.7169,67600.0
2012-06-08 11:30:00,72.89,73.04,72.84,72.91,159700.0,56.7092,56.8259,56.6703,56.7247,159700.0
2012-06-08 11:40:00,72.91,73.05,72.86,73.01,96400.0,56.7247,56.8337,56.6858,56.8025,96400.0
2012-06-08 11:50:00,73.04,73.06,72.94,72.98,57800.0,56.8259,56.8414,56.7481,56.7792,57800.0
2012-06-08 12:00:00,72.98,73.17,72.98,73.06,55800.0,56.7792,56.927,56.7792,56.8414,55800.0
2012-06-08 12:10:00,73.06,73.26,73.06,73.26,37700.0,56.8414,56.997,56.8414,56.997,37700.0
2012-06-08 12:20:00,73.25,73.53,73.19,73.52,31400.0,56.9893,57.2071,56.9426,57.1993,31400.0
2012-06-08 12:30:00,73.51,73.81,73.51,73.71,95300.0,57.1915,57.4249,57.1915,57.3471,95300.0
2012-06-08 12:40:00,73.73,73.9,73.69,73.9,43400.0,57.3627,57.495,57.3316,57.495,43400.0
2012-06-08 12:50:00,73.9,73.92,73.75,73.84,43300.0,57.495,57.5105,57.3783,57.4483,43300.0
2012-06-08 13:00:00,73.87,74.19,73.86,74.16,59500.0,57.4716,57.7206,57.4638,57.6972,59500.0
2012-06-08 13:10:00,74.16,74.2,74.03,74.06,41600.0,57.6972,57.7284,57.5961,57.6194,41600.0
2012-06-08 13:20:00,74.05,74.12,73.93,74.02,32100.0,57.6117,57.6661,57.5183,57.5883,32100.0
2012-06-08 13:30:00,74.02,74.09,73.92,73.98,55300.0,57.5883,57.6428,57.5105,57.5572,55300.0
2012-06-08 13:40:00,73.98,74.06,73.92,74.04,62000.0,57.5572,57.6194,57.5105,57.6039,62000.0
2012-06-08 13:50:00,74.05,74.18,73.98,74.09,49700.0,57.6117,57.7128,57.5572,57.6428,49700.0
2012-06-08 14:00:00,74.1,74.17,74.06,74.11,47300.0,57.6506,57.705,57.6194,57.6583,47300.0
2012-06-08 14:10:00,74.12,74.15,74.05,74.08,66600.0,57.6661,57.6895,57.6117,57.635,66600.0
2012-06-08 14:20:00,74.07,74.2,74.05,74.13,39100.0,57.6272,57.7284,57.6117,57.6739,39100.0
2012-06-08 14:30:00,74.12,74.23,74.07,74.17,95400.0,57.6661,57.7517,57.6272,57.705,95400.0
2012-06-08 14:40:00,74.16,74.21,74.1,74.15,71000.0,57.6972,57.7361,57.6506,57.6895,71000.0
2012-06-08 14:50:00,74.15,74.17,74.0,74.0,75300.0,57.6895,57.705,57.5728,57.5728,75300.0
2012-06-08 15:00:00,74.0,74.05,73.95,73.95,60400.0,57.5728,57.6117,57.5339,57.5339,60400.0
2012-06-08 15:10:00,73.96,74.21,73.96,74.2,92600.0,57.5416,57.7361,57.5416,57.7284,92600.0
2012-06-08 15:20:00,74.2,74.25,74.17,74.19,156300.0,57.7284,57.7673,57.705,57.7206,156300.0
2012-06-08 15:30:00,74.18,74.26,74.17,74.25,175700.0,57.7128,57.775,57.705,57.7673,175700.0
2012-06-08 15:40:00,74.24,74.32,74.18,74.27,196300.0,57.7595,57.8217,57.7128,57.7828,196300.0
2012-06-08 15:50:00,74.27,74.31,74.13,74.3,214600.0,57.7828,57.8139,57.6739,57.8062,214600.0
2012-06-11 09:30:00,75.2,75.31,74.63,74.64,118600.0,58.5064,58.592,58.0629,58.0707,118600.0
2012-06-11 09:40:00,74.64,74.66,74.52,74.55,82700.0,58.0707,58.0862,57.9773,58.0007,82700.0
2012-06-11 09:50:00,74.55,74.55,74.0,74.03,179000.0,58.0007,58.0007,57.5728,57.5961,179000.0
2012-06-11 10:00:00,74.04,74.18,73.66,73.71,96900.0,57.6039,57.7128,57.3082,57.3471,96900.0
2012-06-11 10:10:00,73.71,73.9,73.55,73.66,73700.0,57.3471,57.495,57.2227,57.3082,73700.0
2012-06-11 10:20:00,73.68,73.91,73.53,73.64,57500.0,57.3238,57.5027,57.2071,57.2927,57500.0
2012-06-11 10:30:00,73.62,74.08,73.54,74.03,43700.0,57.2771,57.635,57.2149,57.5961,43700.0
2012-06-11 10:40:00,74.0,74.01,73.67,73.67,34500.0,57.5728,57.5805,57.316,57.316,34500.0
2012-06-11 10:50:00,73.66,73.68,73.36,73.45,50200.0,57.3082,57.3238,57.0748,57.1449,50200.0
2012-06-11 11:00:00,73.45,73.59,73.3,73.56,49200.0,57.1449,57.2538,57.0282,57.2304,49200.0
2012-06-11 11:10:00,73.56,73.66,73.44,73.53,50900.0,57.2304,57.3082,57.1371,57.2071,50900.0
2012-06-11 11:20:00,73.53,73.64,73.44,73.49,34600.0,57.2071,57.2927,57.1371,57.176,34600.0
2012-06-11 11:30:00,73.47,73.74,73.44,73.74,35000.0,57.1604,57.3705,57.1371,57.3705,35000.0
2012-06-11 11:40:00,73.74,73.8,73.67,73.72,37500.0,57.3705,57.4172,57.316,57.3549,37500.0
2012-06-11 11:50:00,73.75,73.75,73.43,73.66,29700.0,57.3783,57.3783,57.1293,57.3082,29700.0
2012-06-11 12:00:00,73.65,73.73,73.52,73.53,33800.0,57.3005,57.3627,57.1993,57.2071,33800.0
2012-06-11 12:10:00,73.54,73.61,73.43,73.5,27000.0,57.2149,57.2693,57.1293,57.1838,27000.0
2012-06-11 12:20:00,73.5,73.53,73.4,73.42,23000.0,57.1838,57.2071,57.106,57.1215,23000.0
2012-06-11 12:30:00,73.43,73.54,73.37,73.53,43600.0,57.1293,57.2149,57.0826,57.2071,43600.0
2012-06-11 12:40:00,73.53,73.64,73.44,73.63,25800.0,57.2071,57.2927,57.1371,57.2849,25800.0
2012-06-11 12:50:00,73.62,73.67,73.58,73.64,51800.0,57.2771,57.316,57.246,57.2927,51800.0
2012-06-11 13:00:00,73.62,73.77,73.6,73.75,27700.0,57.2771,57.3938,57.2616,57.3783,27700.0
2012-06-11 13:10:00,73.74,73.95,73.71,73.94,60800.0,57.3705,57.5339,57.3471,57.5261,60800.0
2012-06-11 13:20:00,73.95,73.96,73.78,73.82,27400.0,57.5339,57.5416,57.4016,57.4327,27400.0
2012-06-11 13:30:00,73.82,73.86,73.66,73.71,38200.0,57.4327,57.4638,57.3082,57.3471,38200.0
2012-06-11 13:40:00,73.68,73.68,73.43,73.43,38400.0,57.3238,57.3238,57.1293,57.1293,38400.0
2012-06-11 13:50:00,73.45,73.51,73.36,73.45,33400.0,57.1449,57.1915,57.0748,57.1449,33400.0
2012-06-11 14:00:00,73.44,73.45,73.19,73.28,47800.0,57.1371,57.1449,56.9426,57.0126,47800.0
2012-06-11 14:10:00,73.26,73.3,73.09,73.1,44400.0,56.997,57.0282,56.8648,56.8726,44400.0
2012-06-11 14:20:00,73.09,73.18,73.05,73.12,43500.0,56.8648,56.9348,56.8337,56.8881,43500.0
2012-06-11 14:30:00,73.12,73.24,73.09,73.12,35600.0,56.8881,56.9815,56.8648,56.8881,35600.0
2012-06-11 14:40:00,73.12,73.25,73.12,73.12,45000.0,56.8881,56.9893,56.8881,56.8881,45000.0
2012-06-11 14:50:00,73.11,73.2,73.04,73.08,59500.0,56.8803,56.9504,56.8259,56.857,59500.0
2012-06-11 15:00:00,73.08,73.13,72.96,72.96,85200.0,56.857,56.8959,56.7636,56.7636,85200.0
2012-06-11 15:10:00,72.97,73.02,72.77,72.83,126000.0,56.7714,56.8103,56.6158,56.6625,126000.0
2012-06-11 15:20:00,72.82,72.86,72.67,72.81,118800.0,56.6547,56.6858,56.538,56.6469,118800.0
2012-06-11 15:30:00,72.81,72.98,72.7,72.84,147500.0,56.6469,56.7792,56.5613,56.6703,147500.0
2012-06-11 15:40:00,72.84,73.02,72.75,72.75,195500.0,56.6703,56.8103,56.6002,56.6002,195500.0
2012-06-11 15:50:00,72.75,72.78,72.42,72.53,328900.0,56.6002,56.6236,56.3435,56.4291,328900.0
2012-06-12 09:30:00,72.81,73.18,72.75,72.82,125000.0,56.6469,56.9348,56.6002,56.6547,125000.0
2012-06-12 09:40:00,72.81,73.07,72.69,72.92,96800.0,56.6469,56.8492,56.5536,56.7325,96800.0
2012-06-12 09:50:00,72.92,73.32,72.92,73.09,60800.0,56.7325,57.0437,56.7325,56.8648,60800.0
2012-06-12 10:00:00,73.15,73.49,72.8,72.87,91200.0,56.9115,57.176,56.6391,56.6936,91200.0
2012-06-12 10:10:00,72.88,73.01,72.59,72.6,80600.0,56.7014,56.8025,56.4758,56.4835,80600.0
2012-06-12 10:20:00,72.61,72.76,72.53,72.69,39100.0,56.4913,56.608,56.4291,56.5536,39100.0
2012-06-12 10:30:00,72.64,72.65,72.38,72.38,51800.0,56.5147,56.5224,56.3124,56.3124,51800.0
2012-06-12 10:40:00,72.41,73.02,72.39,72.95,139500.0,56.3357,56.8103,56.3202,56.7558,139500.0
2012-06-12 10:50:00,73.0,73.18,72.95,73.11,47100.0,56.7948,56.9348,56.7558,56.8803,47100.0
2012-06-12 11:00:00,73.11,73.42,73.09,73.35,51600.0,56.8803,57.1215,56.8648,57.0671,51600.0
2012-06-12 11:10:00,73.35,73.59,73.35,73.38,62100.0,57.0671,57.2538,57.0671,57.0904,62100.0
2012-06-12 11:20:00,73.4,73.85,73.38,73.69,63800.0,57.106,57.4561,57.0904,57.3316,63800.0
2012-06-12 11:30:00,73.7,73.73,73.38,73.45,53200.0,57.3394,57.3627,57.0904,57.1449,53200.0
2012-06-12 11:40:00,73.47,73.55,73.34,73.44,60900.0,57.1604,57.2227,57.0593,57.1371,60900.0
2012-06-12 11:50:00,73.43,73.46,73.18,73.24,31900.0,57.1293,57.1526,56.9348,56.9815,31900.0
2012-06-12 12:00:00,73.25,73.28,73.1,73.16,25000.0,56.9893,57.0126,56.8726,56.9192,25000.0
2012-06-12 12:10:00,73.17,73.18,73.02,73.15,27300.0,56.927,56.9348,56.8103,56.9115,27300.0
2012-06-12 12:20:00,73.15,73.27,73.11,73.2,39000.0,56.9115,57.0048,56.8803,56.9504,39000.0
2012-06-12 12:30:00,73.2,73.4,73.17,73.33,20300.0,56.9504,57.106,56.927,57.0515,20300.0
2012-06-12 12:40:00,73.32,73.34,73.17,73.23,21700.0,57.0437,57.0593,56.927,56.9737,21700.0
2012-06-12 12:50:00,73.21,73.24,73.11,73.22,18800.0,56.9581,56.9815,56.8803,56.9659,18800.0
2012-06-12 13:00:00,73.2,73.27,73.12,73.27,26900.0,56.9504,57.0048,56.8881,57.0048,26900.0
2012-06-12 13:10:00,73.25,73.62,73.24,73.53,50800.0,56.9893,57.2771,56.9815,57.2071,50800.0
2012-06-12 13:20:00,73.58,73.61,73.44,73.52,56700.0,57.246,57.2693,57.1371,57.1993,56700.0
2012-06-12 13:30:00,73.55,73.7,73.5,73.62,38600.0,57.2227,57.3394,57.1838,57.2771,38600.0
2012-06-12 13:40:00,73.69,73.73,73.47,73.56,30000.0,57.3316,57.3627,57.1604,57.2304,30000.0
2012-06-12 13:50:00,73.56,73.64,73.34,73.42,47700.0,57.2304,57.2927,57.0593,57.1215,47700.0
2012-06-12 14:00:00,73.43,73.55,73.35,73.45,35300.0,57.1293,57.2227,57.0671,57.1449,35300.0
2012-06-12 14:10:00,73.43,73.57,73.37,73.56,45500.0,57.1293,57.2382,57.0826,57.2304,45500.0
2012-06-12 14:20:00,73.55,73.62,73.43,73.44,53800.0,57.2227,57.2771,57.1293,57.1371,53800.0
2012-06-12 14:30:00,73.44,73.92,73.44,73.9,55300.0,57.1371,57.5105,57.1371,57.495,55300.0
2012-06-12 14:40:00,73.9,73.92,73.8,73.91,41300.0,57.495,57.5105,57.4172,57.5027,41300.0
2012-06-12 14:50:00,73.92,73.92,73.65,73.82,48000.0,57.5105,57.5105,57.3005,57.4327,48000.0
2012-06-12 15:00:00,73.81,73.86,73.72,73.84,36200.0,57.4249,57.4638,57.3549,57.4483,36200.0
2012-06-12 15:10:00,73.87,73.9,73.71,73.73,49800.0,57.4716,57.495,57.3471,57.3627,49800.0
2012-06-12 15:20:00,73.73,73.96,73.65,73.94,70700.0,57.3627,57.5416,57.3005,57.5261,70700.0
2012-06-12 15:30:00,73.93,73.97,73.74,73.94,86500.0,57.5183,57.5494,57.3705,57.5261,86500.0
2012-06-12 15:40:00,73.94,74.19,73.93,73.97,141700.0,57.5261,57.7206,57.5183,57.5494,141700.0
2012-06-12 15:50:00,73.99,74.08,73.96,74.05,236200.0,57.565,57.635,57.5416,57.6117,236200.0
2012-06-13 09:30:00,73.89,73.96,73.09,73.25,132900.0,57.4872,57.5416,56.8648,56.9893,132900.0
2012-06-13 09:40:00,73.28,73.54,73.2,73.48,84300.0,57.0126,57.2149,56.9504,57.1682,84300.0
2012-06-13 09:50:00,73.48,73.48,73.15,73.31,63700.0,57.1682,57.1682,56.9115,57.0359,63700.0
2012-06-13 10:00:00,73.25,73.62,73.22,73.6,48400.0,56.9893,57.2771,56.9659,57.2616,48400.0
2012-06-13 10:10:00,73.59,73.91,73.59,73.82,47000.0,57.2538,57.5027,57.2538,57.4327,47000.0
2012-06-13 10:20:00,73.86,73.97,73.57,73.73,31000.0,57.4638,57.5494,57.2382,57.3627,31000.0
2012-06-13 10:30:00,73.78,74.4,73.76,74.26,96700.0,57.4016,57.884,57.386,57.775,96700.0
2012-06-13 10:40:00,74.27,74.34,73.88,73.93,42900.0,57.7828,57.8373,57.4794,57.5183,42900.0
2012-06-13 10:50:00,73.97,74.22,73.92,74.21,52600.0,57.5494,57.7439,57.5105,57.7361,52600.0
2012-06-13 11:00:00,74.2,74.25,73.97,74.01,227700.0,57.7284,57.7673,57.5494,57.5805,227700.0
2012-06-13 11:10:00,74.0,74.1,73.92,74.0,106900.0,57.5728,57.6506,57.5105,57.5728,106900.0
2012-06-13 11:20:00,74.01,74.05,73.89,73.91,66700.0,57.5805,57.6117,57.4872,57.5027,66700.0
2012-06-13 11:30:00,73.94,74.07,73.81,73.85,48500.0,57.5261,57.6272,57.4249,57.4561,48500.0
2012-06-13 11:40:00,73.85,73.86,73.62,73.63,64000.0,57.4561,57.4638,57.2771,57.2849,64000.0
2012-06-13 11:50:00,73.64,73.75,73.57,73.73,80800.0,57.2927,57.3783,57.2382,57.3627,80800.0
2012-06-13 12:00:00,73.74,73.74,73.44,73.49,68500.0,57.3705,57.3705,57.1371,57.176,68500.0
2012-06-13 12:10:00,73.48,73.81,73.48,73.81,53300.0,57.1682,57.4249,57.1682,57.4249,53300.0
2012-06-13 12:20:00,73.79,73.82,73.7,73.79,34500.0,57.4094,57.4327,57.3394,57.4094,34500.0
2012-06-13 12:30:00,73.8,73.97,73.78,73.95,51700.0,57.4172,57.5494,57.4016,57.5339,51700.0
2012-06-13 12:40:00,73.93,74.15,73.93,74.0,35800.0,57.5183,57.6895,57.5183,57.5728,35800.0
2012-06-13 12:50:00,74.0,74.11,73.97,74.1,22600.0,57.5728,57.6583,57.5494,57.6506,22600.0
2012-06-13 13:00:00,74.12,74.23,74.11,74.22,54900.0,57.6661,57.7517,57.6583,57.7439,54900.0
2012-06-13 13:10:00,74.25,74.25,74.04,74.15,42000.0,57.7673,57.7673,57.6039,57.6895,42000.0
2012-06-13 13:20:00,74.13,74.16,73.92,74.15,31500.0,57.6739,57.6972,57.5105,57.6895,31500.0
2012-06-13 13:30:00,74.15,74.22,74.08,74.15,35200.0,57.6895,57.7439,57.635,57.6895,35200.0
2012-06-13 13:40:00,74.13,74.13,73.82,73.87,51000.0,57.6739,57.6739,57.4327,57.4716,51000.0
2012-06-13 13:50:00,73.88,73.97,73.72,73.75,37300.0,57.4794,57.5494,57.3549,57.3783,37300.0
2012-06-13 14:00:00,73.75,73.78,73.66,73.71,26400.0,57.3783,57.4016,57.3082,57.3471,26400.0
2012-06-13 14:10:00,73.71,73.86,73.64,73.84,57700.0,57.3471,57.4638,57.2927,57.4483,57700.0
2012-06-13 14:20:00,73.83,73.84,73.66,73.83,51900.0,57.4405,57.4483,57.3082,57.4405,51900.0
2012-06-13 14:30:00,73.84,73.91,73.65,73.67,66300.0,57.4483,57.5027,57.3005,57.316,66300.0
2012-06-13 14:40:00,73.68,73.72,73.44,73.47,65800.0,57.3238,57.3549,57.1371,57.1604,65800.0
2012-06-13 14:50:00,73.48,73.49,73.28,73.34,61100.0,57.1682,57.176,57.0126,57.0593,61100.0
2012-06-13 15:00:00,73.32,73.45,73.25,73.38,74900.0,57.0437,57.1449,56.9893,57.0904,74900.0
2012-06-13 15:10:00,73.39,73.39,73.06,73.06,78400.0,57.0982,57.0982,56.8414,56.8414,78400.0
2012-06-13 15:20:00,73.07,73.15,72.91,72.96,71500.0,56.8492,56.9115,56.7247,56.7636,71500.0
2012-06-13 15:30:00,72.94,73.13,72.92,73.06,93700.0,56.7481,56.8959,56.7325,56.8414,93700.0
2012-06-13 15:40:00,73.06,73.19,72.95,73.09,157800.0,56.8414,56.9426,56.7558,56.8648,157800.0
2012-06-13 15:50:00,73.09,73.31,73.01,73.27,192100.0,56.8648,57.0359,56.8025,57.0048,192100.0
2012-06-14 09:30:00,73.47,73.51,72.96,73.0,96900.0,57.1604,57.1915,56.7636,56.7948,96900.0
2012-06-14 09:40:00,73.02,73.39,72.83,73.3,67600.0,56.8103,57.0982,56.6625,57.0282,67600.0
2012-06-14 09:50:00,73.34,73.88,73.18,73.87,69000.0,57.0593,57.4794,56.9348,57.4716,69000.0
2012-06-14 10:00:00,73.88,74.18,73.79,73.92,103000.0,57.4794,57.7128,57.4094,57.5105,103000.0
2012-06-14 10:10:00,73.95,73.97,73.73,73.83,73200.0,57.5339,57.5494,57.3627,57.4405,73200.0
2012-06-14 10:20:00,73.81,73.85,73.67,73.84,39600.0,57.4249,57.4561,57.316,57.4483,39600.0
2012-06-14 10:30:00,73.85,73.99,73.68,73.91,58900.0,57.4561,57.565,57.3238,57.5027,58900.0
2012-06-14 10:40:00,73.92,74.1,73.88,74.03,38300.0,57.5105,57.6506,57.4794,57.5961,38300.0
2012-06-14 10:50:00,74.03,74.18,73.99,74.03,40200.0,57.5961,57.7128,57.565,57.5961,40200.0
2012-06-14 11:00:00,74.05,74.15,73.97,74.15,46100.0,57.6117,57.6895,57.5494,57.6895,46100.0
2012-06-14 11:10:00,74.15,74.33,74.12,74.3,87200.0,57.6895,57.8295,57.6661,57.8062,87200.0
2012-06-14 11:20:00,74.27,74.39,74.26,74.32,47400.0,57.7828,57.8762,57.775,57.8217,47400.0
2012-06-14 11:30:00,74.34,74.42,74.15,74.28,72000.0,57.8373,57.8995,57.6895,57.7906,72000.0
2012-06-14 11:40:00,74.27,74.37,74.24,74.32,103000.0,57.7828,57.8606,57.7595,57.8217,103000.0
2012-06-14 11:50:00,74.34,74.36,74.19,74.23,78600.0,57.8373,57.8528,57.7206,57.7517,78600.0
2012-06-14 12:00:00,74.24,74.29,74.15,74.23,95700.0,57.7595,57.7984,57.6895,57.7517,95700.0
2012-06-14 12:10:00,74.22,74.37,74.2,74.34,63000.0,57.7439,57.8606,57.7284,57.8373,63000.0
2012-06-14 12:20:00,74.31,74.43,74.3,74.41,48000.0,57.8139,57.9073,57.8062,57.8917,48000.0
2012-06-14 12:30:00,74.4,74.48,74.34,74.47,40800.0,57.884,57.9462,57.8373,57.9384,40800.0
2012-06-14 12:40:00,74.48,74.5,74.41,74.46,30700.0,57.9462,57.9618,57.8917,57.9306,30700.0
2012-06-14 12:50:00,74.46,74.53,74.45,74.46,67300.0,57.9306,57.9851,57.9229,57.9306,67300.0
2012-06-14 13:00:00,74.46,74.54,74.41,74.47,39800.0,57.9306,57.9929,57.8917,57.9384,39800.0
2012-06-14 13:10:00,74.47,74.52,74.44,74.49,50100.0,57.9384,57.9773,57.9151,57.954,50100.0
2012-06-14 13:20:00,74.48,74.48,74.23,74.28,52300.0,57.9462,57.9462,57.7517,57.7906,52300.0
2012-06-14 13:30:00,74.28,74.54,74.22,74.51,56000.0,57.7906,57.9929,57.7439,57.9695,56000.0
2012-06-14 13:40:00,74.49,74.55,74.36,74.4,36200.0,57.954,58.0007,57.8528,57.884,36200.0
2012-06-14 13:50:00,74.4,74.44,74.33,74.34,35400.0,57.884,57.9151,57.8295,57.8373,35400.0
2012-06-14 14:00:00,74.33,74.55,74.33,74.52,46500.0,57.8295,58.0007,57.8295,57.9773,46500.0
2012-06-14 14:10:00,74.52,74.6,74.51,74.58,75900.0,57.9773,58.0396,57.9695,58.024,75900.0
2012-06-14 14:20:00,74.58,74.6,74.36,74.42,70800.0,58.024,58.0396,57.8528,57.8995,70800.0
2012-06-14 14:30:00,74.42,74.44,74.25,74.29,277300.0,57.8995,57.9151,57.7673,57.7984,277300.0
2012-06-14 14:40:00,74.3,74.3,74.15,74.25,56200.0,57.8062,57.8062,57.6895,57.7673,56200.0
2012-06-14 14:50:00,74.25,74.28,74.17,74.18,85800.0,57.7673,57.7906,57.705,57.7128,85800.0
2012-06-14 15:00:00,74.17,75.01,74.16,74.7,152200.0,57.705,58.3586,57.6972,58.1174,152200.0
2012-06-14 15:10:00,74.7,74.86,74.28,74.28,146800.0,58.1174,58.2418,57.7906,57.7906,146800.0
2012-06-14 15:20:00,74.3,74.43,74.1,74.18,80700.0,57.8062,57.9073,57.6506,57.7128,80700.0
2012-06-14 15:30:00,74.2,74.69,74.15,74.61,111000.0,57.7284,58.1096,57.6895,58.0473,111000.0
2012-06-14 15:40:00,74.61,74.81,74.5,74.63,196000.0,58.0473,58.2029,57.9618,58.0629,196000.0
2012-06-14 15:50:00,74.64,74.75,74.54,74.72,432900.0,58.0707,58.1563,57.9929,58.1329,432900.0
2012-06-15 09:30:00,75.2,75.34,74.91,75.11,489700.0,58.5064,58.6153,58.2807,58.4364,489700.0
2012-06-15 09:40:00,75.15,75.66,75.05,75.55,122700.0,58.4675,58.8643,58.3897,58.7787,122700.0
2012-06-15 09:50:00,75.58,75.72,75.37,75.5,92900.0,58.802,58.9109,58.6386,58.7398,92900.0
2012-06-15 10:00:00,75.48,75.65,75.47,75.61,52800.0,58.7242,58.8565,58.7164,58.8254,52800.0
2012-06-15 10:10:00,75.61,75.81,75.52,75.66,90300.0,58.8254,58.981,58.7553,58.8643,90300.0
2012-06-15 10:20:00,75.69,75.74,75.18,75.34,88400.0,58.8876,58.9265,58.4908,58.6153,88400.0
2012-06-15 10:30:00,75.34,75.44,75.24,75.36,62600.0,58.6153,58.6931,58.5375,58.6309,62600.0
2012-06-15 10:40:00,75.35,75.62,75.27,75.6,48700.0,58.6231,58.8331,58.5608,58.8176,48700.0
2012-06-15 10:50:00,75.59,75.64,75.47,75.49,44600.0,58.8098,58.8487,58.7164,58.732,44600.0
2012-06-15 11:00:00,75.48,75.6,75.36,75.56,87100.0,58.7242,58.8176,58.6309,58.7865,87100.0
2012-06-15 11:10:00,75.58,75.65,75.37,75.54,62300.0,58.802,58.8565,58.6386,58.7709,62300.0
2012-06-15 11:20:00,75.52,75.58,75.38,75.46,45900.0,58.7553,58.802,58.6464,58.7087,45900.0
2012-06-15 11:30:00,75.5,75.58,75.36,75.46,40500.0,58.7398,58.802,58.6309,58.7087,40500.0
2012-06-15 11:40:00,75.48,75.5,75.33,75.35,27200.0,58.7242,58.7398,58.6075,58.6231,27200.0
2012-06-15 11:50:00,75.35,75.41,75.23,75.29,32600.0,58.6231,58.6698,58.5297,58.5764,32600.0
2012-06-15 12:00:00,75.3,75.33,75.17,75.22,52300.0,58.5842,58.6075,58.483,58.5219,52300.0
2012-06-15 12:10:00,75.21,75.26,75.12,75.19,30200.0,58.5142,58.5531,58.4441,58.4986,30200.0
2012-06-15 12:20:00,75.18,75.22,75.1,75.17,26100.0,58.4908,58.5219,58.4286,58.483,26100.0
2012-06-15 12:30:00,75.2,75.25,75.05,75.07,35000.0,58.5064,58.5453,58.3897,58.4052,35000.0
2012-06-15 12:40:00,75.08,75.16,75.02,75.11,20000.0,58.413,58.4753,58.3663,58.4364,20000.0
2012-06-15 12:50:00,75.12,75.17,75.02,75.08,19100.0,58.4441,58.483,58.3663,58.413,19100.0
2012-06-15 13:00:00,75.11,75.28,75.1,75.19,31500.0,58.4364,58.5686,58.4286,58.4986,31500.0
2012-06-15 13:10:00,75.22,75.48,75.2,75.4,35900.0,58.5219,58.7242,58.5064,58.662,35900.0
2012-06-15 13:20:00,75.4,75.45,75.35,75.4,57700.0,58.662,58.7009,58.6231,58.662,57700.0
2012-06-15 13:30:00,75.4,75.52,75.37,75.37,38800.0,58.662,58.7553,58.6386,58.6386,38800.0
2012-06-15 13:40:00,75.36,75.45,75.34,75.41,34500.0,58.6309,58.7009,58.6153,58.6698,34500.0
2012-06-15 13:50:00,75.41,75.5,75.4,75.45,42700.0,58.6698,58.7398,58.662,58.7009,42700.0
2012-06-15 14:00:00,75.44,75.48,75.3,75.33,55200.0,58.6931,58.7242,58.5842,58.6075,55200.0
2012-06-15 14:10:00,75.32,75.36,75.28,75.32,35300.0,58.5997,58.6309,58.5686,58.5997,35300.0
2012-06-15 14:20:00,75.32,75.45,75.32,75.39,35300.0,58.5997,58.7009,58.5997,58.6542,35300.0
2012-06-15 14:30:00,75.39,75.45,75.31,75.33,61100.0,58.6542,58.7009,58.592,58.6075,61100.0
2012-06-15 14:40:00,75.34,75.45,75.28,75.39,54900.0,58.6153,58.7009,58.5686,58.6542,54900.0
2012-06-15 14:50:00,75.4,75.43,75.13,75.24,80100.0,58.662,58.6853,58.4519,58.5375,80100.0
2012-06-15 15:00:00,75.24,75.33,75.15,75.23,78100.0,58.5375,58.6075,58.4675,58.5297,78100.0
2012-06-15 15:10:00,75.24,75.3,75.2,75.23,104200.0,58.5375,58.5842,58.5064,58.5297,104200.0
2012-06-15 15:20:00,75.24,75.31,75.2,75.26,94300.0,58.5375,58.592,58.5064,58.5531,94300.0
2012-06-15 15:30:00,75.26,75.29,75.19,75.26,175300.0,58.5531,58.5764,58.4986,58.5531,175300.0
2012-06-15 15:40:00,75.26,75.28,75.05,75.19,375900.0,58.5531,58.5686,58.3897,58.4986,375900.0
2012-06-15 15:50:00,75.2,75.63,75.18,75.35,337300.0,58.5064,58.8409,58.4908,58.6231,337300.0
2012-06-18 09:30:00,75.0,75.2,74.81,75.1,85500.0,58.3508,58.5064,58.2029,58.4286,85500.0
2012-06-18 09:40:00,75.1,75.12,74.84,74.85,90600.0,58.4286,58.4441,58.2263,58.2341,90600.0
2012-06-18 09:50:00,74.85,74.9,74.52,74.54,76400.0,58.2341,58.273,57.9773,57.9929,76400.0
2012-06-18 10:00:00,74.55,74.7,74.45,74.54,75900.0,58.0007,58.1174,57.9229,57.9929,75900.0
2012-06-18 10:10:00,74.54,74.72,74.49,74.69,77900.0,57.9929,58.1329,57.954,58.1096,77900.0
2012-06-18 10:20:00,74.69,74.72,74.6,74.64,57000.0,58.1096,58.1329,58.0396,58.0707,57000.0
2012-06-18 10:30:00,74.64,74.71,74.6,74.69,66300.0,58.0707,58.1251,58.0396,58.1096,66300.0
2012-06-18 10:40:00,74.69,74.89,74.63,74.89,100100.0,58.1096,58.2652,58.0629,58.2652,100100.0
2012-06-18 10:50:00,74.89,75.0,74.74,74.84,99500.0,58.2652,58.3508,58.1485,58.2263,99500.0
2012-06-18 11:00:00,74.85,74.93,74.5,74.55,169900.0,58.2341,58.2963,57.9618,58.0007,169900.0
2012-06-18 11:10:00,74.54,74.6,74.4,74.49,67200.0,57.9929,58.0396,57.884,57.954,67200.0
2012-06-18 11:20:00,74.48,74.6,74.45,74.6,53700.0,57.9462,58.0396,57.9229,58.0396,53700.0
2012-06-18 11:30:00,74.61,74.78,74.58,74.63,79100.0,58.0473,58.1796,58.024,58.0629,79100.0
2012-06-18 11:40:00,74.64,74.96,74.59,74.8,69500.0,58.0707,58.3197,58.0318,58.1952,69500.0
2012-06-18 11:50:00,74.83,74.94,74.67,74.91,70300.0,58.2185,58.3041,58.094,58.2807,70300.0
2012-06-18 12:00:00,74.91,74.94,74.77,74.8,42100.0,58.2807,58.3041,58.1718,58.1952,42100.0
2012-06-18 12:10:00,74.81,74.96,74.76,74.91,54000.0,58.2029,58.3197,58.164,58.2807,54000.0
2012-06-18 12:20:00,74.94,74.94,74.66,74.66,60700.0,58.3041,58.3041,58.0862,58.0862,60700.0
2012-06-18 12:30:00,74.67,74.9,74.67,74.73,72600.0,58.094,58.273,58.094,58.1407,72600.0
2012-06-18 12:40:00,74.72,74.84,74.67,74.82,35800.0,58.1329,58.2263,58.094,58.2107,35800.0
2012-06-18 12:50:00,74.83,75.0,74.71,74.74,74700.0,58.2185,58.3508,58.1251,58.1485,74700.0
2012-06-18 13:00:00,74.77,74.9,74.71,74.87,74400.0,58.1718,58.273,58.1251,58.2496,74400.0
2012-06-18 13:10:00,74.87,75.0,74.86,74.98,63600.0,58.2496,58.3508,58.2418,58.3352,63600.0
2012-06-18 13:20:00,74.98,75.14,74.93,75.08,60600.0,58.3352,58.4597,58.2963,58.413,60600.0
2012-06-18 13:30:00,75.08,75.24,75.05,75.16,40600.0,58.413,58.5375,58.3897,58.4753,40600.0
2012-06-18 13:40:00,75.17,75.19,75.0,75.0,53600.0,58.483,58.4986,58.3508,58.3508,53600.0
2012-06-18 13:50:00,75.0,75.11,74.93,75.09,54100.0,58.3508,58.4364,58.2963,58.4208,54100.0
2012-06-18 14:00:00,75.09,75.1,74.96,74.97,44900.0,58.4208,58.4286,58.3197,58.3274,44900.0
2012-06-18 14:10:00,74.95,75.17,74.95,75.15,50200.0,58.3119,58.483,58.3119,58.4675,50200.0
2012-06-18 14:20:00,75.16,75.37,75.14,75.26,72100.0,58.4753,58.6386,58.4597,58.5531,72100.0
2012-06-18 14:30:00,75.24,75.28,75.16,75.2,75700.0,58.5375,58.5686,58.4753,58.5064,75700.0
2012-06-18 14:40:00,75.19,75.19,74.91,74.92,55600.0,58.4986,58.4986,58.2807,58.2885,55600.0
2012-06-18 14:50:00,74.92,74.93,74.67,74.73,115400.0,58.2885,58.2963,58.094,58.1407,115400.0
2012-06-18 15:00:00,74.73,75.09,74.73,74.99,94100.0,58.1407,58.4208,58.1407,58.343,94100.0
2012-06-18 15:10:00,74.98,75.0,74.72,74.86,71400.0,58.3352,58.3508,58.1329,58.2418,71400.0
2012-06-18 15:20:00,74.87,74.97,74.74,74.95,74100.0,58.2496,58.3274,58.1485,58.3119,74100.0
2012-06-18 15:30:00,74.94,75.11,74.85,74.93,148400.0,58.3041,58.4364,58.2341,58.2963,148400.0
2012-06-18 15:40:00,74.93,75.12,74.85,74.99,188100.0,58.2963,58.4441,58.2341,58.343,188100.0
2012-06-18 15:50:00,74.98,75.05,74.81,74.88,342900.0,58.3352,58.3897,58.2029,58.2574,342900.0
2012-06-19 09:30:00,75.6,76.0,75.51,75.68,120700.0,58.8176,59.1288,58.7476,58.8798,120700.0
2012-06-19 09:40:00,75.67,75.96,75.65,75.93,93000.0,58.872,59.0977,58.8565,59.0743,93000.0
2012-06-19 09:50:00,75.94,76.24,75.93,76.24,92800.0,59.0821,59.3155,59.0743,59.3155,92800.0
2012-06-19 10:00:00,76.22,76.85,76.17,76.79,186200.0,59.2999,59.7901,59.261,59.7434,186200.0
2012-06-19 10:10:00,76.79,77.2,76.76,77.2,110700.0,59.7434,60.0624,59.7201,60.0624,110700.0
2012-06-19 10:20:00,77.19,77.32,77.02,77.05,142600.0,60.0546,60.1558,59.9224,59.9457,142600.0
2012-06-19 10:30:00,77.05,77.15,76.76,76.8,92100.0,59.9457,60.0235,59.7201,59.7512,92100.0
2012-06-19 10:40:00,76.8,76.84,76.61,76.74,96400.0,59.7512,59.7823,59.6034,59.7045,96400.0
2012-06-19 10:50:00,76.72,76.8,76.64,76.78,104300.0,59.6889,59.7512,59.6267,59.7356,104300.0
2012-06-19 11:00:00,76.76,76.85,76.61,76.74,52000.0,59.7201,59.7901,59.6034,59.7045,52000.0
2012-06-19 11:10:00,76.73,76.88,76.73,76.76,62100.0,59.6967,59.8134,59.6967,59.7201,62100.0
2012-06-19 11:20:00,76.75,76.76,76.57,76.65,52700.0,59.7123,59.7201,59.5722,59.6345,52700.0
2012-06-19 11:30:00,76.65,76.84,76.6,76.84,36900.0,59.6345,59.7823,59.5956,59.7823,36900.0
2012-06-19 11:40:00,76.84,76.97,76.84,76.92,50700.0,59.7823,59.8835,59.7823,59.8446,50700.0
2012-06-19 11:50:00,76.91,77.08,76.85,77.06,107300.0,59.8368,59.969,59.7901,59.9535,107300.0
2012-06-19 12:00:00,77.06,77.2,77.05,77.18,82100.0,59.9535,60.0624,59.9457,60.0468,82100.0
2012-06-19 12:10:00,77.16,77.16,77.03,77.06,63400.0,60.0313,60.0313,59.9301,59.9535,63400.0
2012-06-19 12:20:00,77.06,77.25,77.05,77.25,62500.0,59.9535,60.1013,59.9457,60.1013,62500.0
2012-06-19 12:30:00,77.25,77.44,77.24,77.43,89500.0,60.1013,60.2491,60.0935,60.2413,89500.0
2012-06-19 12:40:00,77.43,77.5,77.4,77.42,101600.0,60.2413,60.2958,60.218,60.2336,101600.0
2012-06-19 12:50:00,77.43,77.54,77.42,77.48,73000.0,60.2413,60.3269,60.2336,60.2802,73000.0
2012-06-19 13:00:00,77.48,77.6,77.39,77.59,70300.0,60.2802,60.3736,60.2102,60.3658,70300.0
2012-06-19 13:10:00,77.57,77.62,77.54,77.59,43200.0,60.3503,60.3892,60.3269,60.3658,43200.0
2012-06-19 13:20:00,77.6,77.8,77.59,77.75,94500.0,60.3736,60.5292,60.3658,60.4903,94500.0
2012-06-19 13:30:00,77.76,77.92,77.75,77.91,106400.0,60.4981,60.6226,60.4903,60.6148,106400.0
2012-06-19 13:40:00,77.92,77.99,77.9,77.9,164500.0,60.6226,60.677,60.607,60.607,164500.0
2012-06-19 13:50:00,77.9,77.91,77.76,77.83,75200.0,60.607,60.6148,60.4981,60.5525,75200.0
2012-06-19 14:00:00,77.83,77.84,77.71,77.71,69600.0,60.5525,60.5603,60.4592,60.4592,69600.0
2012-06-19 14:10:00,77.71,77.77,77.59,77.59,85300.0,60.4592,60.5059,60.3658,60.3658,85300.0
2012-06-19 14:20:00,77.58,77.61,77.51,77.53,48600.0,60.358,60.3814,60.3036,60.3191,48600.0
2012-06-19 14:30:00,77.54,77.56,77.17,77.26,148200.0,60.3269,60.3425,60.0391,60.1091,148200.0
2012-06-19 14:40:00,77.26,77.32,77.13,77.15,67100.0,60.1091,60.1558,60.0079,60.0235,67100.0
2012-06-19 14:50:00,77.13,77.33,77.09,77.32,46500.0,60.0079,60.1635,59.9768,60.1558,46500.0
2012-06-19 15:00:00,77.32,77.33,77.2,77.31,65700.0,60.1558,60.1635,60.0624,60.148,65700.0
2012-06-19 15:10:00,77.32,77.5,77.3,77.46,74700.0,60.1558,60.2958,60.1402,60.2647,74700.0
2012-06-19 15:20:00,77.46,77.49,77.17,77.2,82000.0,60.2647,60.288,60.0391,60.0624,82000.0
2012-06-19 15:30:00,77.21,77.3,77.1,77.26,92500.0,60.0702,60.1402,59.9846,60.1091,92500.0
2012-06-19 15:40:00,77.25,77.29,77.14,77.15,89200.0,60.1013,60.1324,60.0157,60.0235,89200.0
2012-06-19 15:50:00,77.15,77.17,77.01,77.04,257800.0,60.0235,60.0391,59.9146,59.9379,257800.0
2012-06-20 09:30:00,76.75,76.8,76.41,76.54,127500.0,59.7123,59.7512,59.4478,59.5489,127500.0
2012-06-20 09:40:00,76.53,76.6,76.3,76.48,73100.0,59.5411,59.5956,59.3622,59.5022,73100.0
2012-06-20 09:50:00,76.48,76.68,76.45,76.65,101600.0,59.5022,59.6578,59.4789,59.6345,101600.0
2012-06-20 10:00:00,76.65,77.0,76.63,76.98,121000.0,59.6345,59.9068,59.6189,59.8912,121000.0
2012-06-20 10:10:00,76.98,77.31,76.98,77.29,71600.0,59.8912,60.148,59.8912,60.1324,71600.0
2012-06-20 10:20:00,77.28,77.37,77.17,77.28,65800.0,60.1246,60.1947,60.0391,60.1246,65800.0
2012-06-20 10:30:00,77.26,77.46,77.18,77.3,132200.0,60.1091,60.2647,60.0468,60.1402,132200.0
2012-06-20 10:40:00,77.29,77.32,77.14,77.14,54300.0,60.1324,60.1558,60.0157,60.0157,54300.0
2012-06-20 10:50:00,77.14,77.14,76.8,76.84,50500.0,60.0157,60.0157,59.7512,59.7823,50500.0
2012-06-20 11:00:00,76.83,77.23,76.83,77.15,67400.0,59.7745,60.0857,59.7745,60.0235,67400.0
2012-06-20 11:10:00,77.15,77.36,77.15,77.34,55600.0,60.0235,60.1869,60.0235,60.1713,55600.0
2012-06-20 11:20:00,77.33,77.38,77.14,77.21,46500.0,60.1635,60.2024,60.0157,60.0702,46500.0
2012-06-20 11:30:00,77.22,77.51,77.17,77.42,71100.0,60.078,60.3036,60.0391,60.2336,71100.0
2012-06-20 11:40:00,77.43,77.5,77.4,77.49,30400.0,60.2413,60.2958,60.218,60.288,30400.0
2012-06-20 11:50:00,77.5,77.51,77.29,77.3,30000.0,60.2958,60.3036,60.1324,60.1402,30000.0
2012-06-20 12:00:00,77.28,77.3,77.07,77.1,46100.0,60.1246,60.1402,59.9613,59.9846,46100.0
2012-06-20 12:10:00,77.08,77.21,77.04,77.18,26900.0,59.969,60.0702,59.9379,60.0468,26900.0
2012-06-20 12:20:00,77.17,77.29,76.9,76.95,33500.0,60.0391,60.1324,59.829,59.8679,33500.0
2012-06-20 12:30:00,76.96,77.13,76.4,76.55,106100.0,59.8757,60.0079,59.44,59.5567,106100.0
2012-06-20 12:40:00,76.58,77.17,76.46,76.98,62900.0,59.58,60.0391,59.4867,59.8912,62900.0
2012-06-20 12:50:00,77.01,77.23,76.78,77.22,55500.0,59.9146,60.0857,59.7356,60.078,55500.0
2012-06-20 13:00:00,77.23,77.86,77.19,77.78,65200.0,60.0857,60.5759,60.0546,60.5136,65200.0
2012-06-20 13:10:00,77.8,77.81,77.51,77.51,71100.0,60.5292,60.537,60.3036,60.3036,71100.0
2012-06-20 13:20:00,77.52,77.73,77.41,77.49,82200.0,60.3114,60.4747,60.2258,60.288,82200.0
2012-06-20 13:30:00,77.5,77.54,77.2,77.25,103500.0,60.2958,60.3269,60.0624,60.1013,103500.0
2012-06-20 13:40:00,77.29,77.46,77.2,77.45,31400.0,60.1324,60.2647,60.0624,60.2569,31400.0
2012-06-20 13:50:00,77.42,77.44,77.22,77.39,38000.0,60.2336,60.2491,60.078,60.2102,38000.0
2012-06-20 14:00:00,77.4,77.41,77.17,77.39,46500.0,60.218,60.2258,60.0391,60.2102,46500.0
2012-06-20 14:10:00,77.37,77.53,77.14,77.14,41500.0,60.1947,60.3191,60.0157,60.0157,41500.0
2012-06-20 14:20:00,77.14,77.25,76.9,76.94,61300.0,60.0157,60.1013,59.829,59.8601,61300.0
2012-06-20 14:30:00,76.94,77.11,76.9,76.98,41300.0,59.8601,59.9924,59.829,59.8912,41300.0
2012-06-20 14:40:00,76.97,77.07,76.68,76.78,58200.0,59.8835,59.9613,59.6578,59.7356,58200.0
2012-06-20 14:50:00,76.79,76.94,76.72,76.87,55700.0,59.7434,59.8601,59.6889,59.8056,55700.0
2012-06-20 15:00:00,76.88,76.9,76.59,76.59,47600.0,59.8134,59.829,59.5878,59.5878,47600.0
2012-06-20 15:10:00,76.59,76.78,76.47,76.48,71100.0,59.5878,59.7356,59.4944,59.5022,71100.0
2012-06-20 15:20:00,76.49,76.69,76.41,76.62,91800.0,59.51,59.6656,59.4478,59.6111,91800.0
2012-06-20 15:30:00,76.62,76.8,76.59,76.65,126300.0,59.6111,59.7512,59.5878,59.6345,126300.0
2012-06-20 15:40:00,76.65,76.97,76.61,76.92,127100.0,59.6345,59.8835,59.6034,59.8446,127100.0
2012-06-20 15:50:00,76.93,76.93,76.74,76.88,150100.0,59.8523,59.8523,59.7045,59.8134,150100.0
2012-06-21 09:30:00,76.97,77.66,76.96,77.11,197900.0,59.8835,60.4203,59.8757,59.9924,197900.0
2012-06-21 09:40:00,77.06,77.2,76.75,76.77,107400.0,59.9535,60.0624,59.7123,59.7278,107400.0
2012-06-21 09:50:00,76.76,77.15,76.76,77.05,63500.0,59.7201,60.0235,59.7201,59.9457,63500.0
2012-06-21 10:00:00,77.07,77.07,76.4,76.56,119000.0,59.9613,59.9613,59.44,59.5645,119000.0
2012-06-21 10:10:00,76.56,76.78,76.53,76.68,77900.0,59.5645,59.7356,59.5411,59.6578,77900.0
2012-06-21 10:20:00,76.69,76.73,76.51,76.53,54500.0,59.6656,59.6967,59.5256,59.5411,54500.0
2012-06-21 10:30:00,76.53,76.7,76.51,76.58,66900.0,59.5411,59.6734,59.5256,59.58,66900.0
2012-06-21 10:40:00,76.57,76.78,76.55,76.76,65400.0,59.5722,59.7356,59.5567,59.7201,65400.0
2012-06-21 10:50:00,76.76,76.78,76.5,76.52,71300.0,59.7201,59.7356,59.5178,59.5333,71300.0
2012-06-21 11:00:00,76.51,76.55,76.16,76.16,65000.0,59.5256,59.5567,59.2533,59.2533,65000.0
2012-06-21 11:10:00,76.15,76.24,76.07,76.17,44900.0,59.2455,59.3155,59.1832,59.261,44900.0
2012-06-21 11:20:00,76.18,76.25,75.96,75.96,43600.0,59.2688,59.3233,59.0977,59.0977,43600.0
2012-06-21 11:30:00,75.97,76.0,75.83,75.9,63200.0,59.1054,59.1288,58.9965,59.051,63200.0
2012-06-21 11:40:00,75.88,75.94,75.8,75.85,38700.0,59.0354,59.0821,58.9732,59.0121,38700.0
2012-06-21 11:50:00,75.86,76.0,75.82,75.95,29100.0,59.0199,59.1288,58.9887,59.0899,29100.0
2012-06-21 12:00:00,75.94,75.99,75.75,75.78,34300.0,59.0821,59.121,58.9343,58.9576,34300.0
2012-06-21 12:10:00,75.79,75.87,75.71,75.74,42300.0,58.9654,59.0276,58.9032,58.9265,42300.0
2012-06-21 12:20:00,75.76,75.76,75.11,75.14,66300.0,58.9421,58.9421,58.4364,58.4597,66300.0
2012-06-21 12:30:00,75.16,75.56,75.12,75.5,47100.0,58.4753,58.7865,58.4441,58.7398,47100.0
2012-06-21 12:40:00,75.49,75.65,75.35,75.65,32600.0,58.732,58.8565,58.6231,58.8565,32600.0
2012-06-21 12:50:00,75.65,75.66,75.55,75.56,25800.0,58.8565,58.8643,58.7787,58.7865,25800.0
2012-06-21 13:00:00,75.57,75.63,75.51,75.62,21600.0,58.7942,58.8409,58.7476,58.8331,21600.0
2012-06-21 13:10:00,75.62,75.62,75.49,75.51,38000.0,58.8331,58.8331,58.732,58.7476,38000.0
2012-06-21 13:20:00,75.5,75.56,75.33,75.35,46100.0,58.7398,58.7865,58.6075,58.6231,46100.0
2012-06-21 13:30:00,75.32,75.41,75.26,75.29,32700.0,58.5997,58.6698,58.5531,58.5764,32700.0
2012-06-21 13:40:00,75.29,75.3,75.18,75.21,26400.0,58.5764,58.5842,58.4908,58.5142,26400.0
2012-06-21 13:50:00,75.22,75.44,75.19,75.37,28600.0,58.5219,58.6931,58.4986,58.6386,28600.0
2012-06-21 14:00:00,75.36,75.37,75.17,75.23,34300.0,58.6309,58.6386,58.483,58.5297,34300.0
2012-06-21 14:10:00,75.21,75.23,75.13,75.13,28900.0,58.5142,58.5297,58.4519,58.4519,28900.0
2012-06-21 14:20:00,75.13,75.24,75.01,75.24,45500.0,58.4519,58.5375,58.3586,58.5375,45500.0
2012-06-21 14:30:00,75.23,75.26,75.11,75.2,44500.0,58.5297,58.5531,58.4364,58.5064,44500.0
2012-06-21 14:40:00,75.2,75.43,75.19,75.43,43800.0,58.5064,58.6853,58.4986,58.6853,43800.0
2012-06-21 14:50:00,75.44,75.56,75.39,75.45,53100.0,58.6931,58.7865,58.6542,58.7009,53100.0
2012-06-21 15:00:00,75.45,75.45,75.2,75.23,54700.0,58.7009,58.7009,58.5064,58.5297,54700.0
2012-06-21 15:10:00,75.24,75.26,75.08,75.08,79100.0,58.5375,58.5531,58.413,58.413,79100.0
2012-06-21 15:20:00,75.09,75.42,74.98,75.15,118000.0,58.4208,58.6775,58.3352,58.4675,118000.0
2012-06-21 15:30:00,75.16,75.29,75.05,75.2,118700.0,58.4753,58.5764,58.3897,58.5064,118700.0
2012-06-21 15:40:00,75.19,75.19,75.03,75.06,125600.0,58.4986,58.4986,58.3741,58.3975,125600.0
2012-06-21 15:50:00,75.07,75.11,74.94,75.04,228400.0,58.4052,58.4364,58.3041,58.3819,228400.0
2012-06-22 09:30:00,75.3,75.85,75.12,75.27,152300.0,58.5842,59.0121,58.4441,58.5608,152300.0
2012-06-22 09:40:00,75.22,75.65,75.06,75.56,106100.0,58.5219,58.8565,58.3975,58.7865,106100.0
2012-06-22 09:50:00,75.58,75.96,75.58,75.88,121800.0,58.802,59.0977,58.802,59.0354,121800.0
2012-06-22 10:00:00,75.88,76.16,75.62,75.67,119100.0,59.0354,59.2533,58.8331,58.872,119100.0
2012-06-22 10:10:00,75.68,75.86,75.6,75.74,103000.0,58.8798,59.0199,58.8176,58.9265,103000.0
2012-06-22 10:20:00,75.73,75.73,75.3,75.3,87400.0,58.9187,58.9187,58.5842,58.5842,87400.0
2012-06-22 10:30:00,75.3,75.44,75.15,75.31,63400.0,58.5842,58.6931,58.4675,58.592,63400.0
2012-06-22 10:40:00,75.3,75.37,75.03,75.17,34600.0,58.5842,58.6386,58.3741,58.483,34600.0
2012-06-22 10:50:00,75.15,75.41,75.15,75.34,25700.0,58.4675,58.6698,58.4675,58.6153,25700.0
2012-06-22 11:00:00,75.37,75.45,75.24,75.3,40700.0,58.6386,58.7009,58.5375,58.5842,40700.0
2012-06-22 11:10:00,75.33,75.37,75.17,75.28,35500.0,58.6075,58.6386,58.483,58.5686,35500.0
2012-06-22 11:20:00,75.27,75.31,75.1,75.17,27100.0,58.5608,58.592,58.4286,58.483,27100.0
2012-06-22 11:30:00,75.16,75.4,75.16,75.34,39000.0,58.4753,58.662,58.4753,58.6153,39000.0
2012-06-22 11:40:00,75.37,75.59,75.35,75.53,37400.0,58.6386,58.8098,58.6231,58.7631,37400.0
2012-06-22 11:50:00,75.54,75.61,75.47,75.56,37900.0,58.7709,58.8254,58.7164,58.7865,37900.0
2012-06-22 12:00:00,75.57,75.61,75.43,75.46,24900.0,58.7942,58.8254,58.6853,58.7087,24900.0
2012-06-22 12:10:00,75.45,75.55,75.26,75.33,29700.0,58.7009,58.7787,58.5531,58.6075,29700.0
2012-06-22 12:20:00,75.32,75.33,75.11,75.21,47100.0,58.5997,58.6075,58.4364,58.5142,47100.0
2012-06-22 12:30:00,75.2,75.29,75.13,75.18,22000.0,58.5064,58.5764,58.4519,58.4908,22000.0
2012-06-22 12:40:00,75.18,75.29,75.16,75.24,20200.0,58.4908,58.5764,58.4753,58.5375,20200.0
2012-06-22 12:50:00,75.24,75.29,75.19,75.2,27200.0,58.5375,58.5764,58.4986,58.5064,27200.0
2012-06-22 13:00:00,75.2,75.25,75.1,75.17,33000.0,58.5064,58.5453,58.4286,58.483,33000.0
2012-06-22 13:10:00,75.18,75.2,75.08,75.15,25800.0,58.4908,58.5064,58.413,58.4675,25800.0
2012-06-22 13:20:00,75.14,75.26,75.1,75.16,28800.0,58.4597,58.5531,58.4286,58.4753,28800.0
2012-06-22 13:30:00,75.15,75.32,75.14,75.29,24400.0,58.4675,58.5997,58.4597,58.5764,24400.0
2012-06-22 13:40:00,75.28,75.47,75.28,75.44,38300.0,58.5686,58.7164,58.5686,58.6931,38300.0
2012-06-22 13:50:00,75.44,75.45,75.34,75.45,29400.0,58.6931,58.7009,58.6153,58.7009,29400.0
2012-06-22 14:00:00,75.45,75.51,75.4,75.4,41300.0,58.7009,58.7476,58.662,58.662,41300.0
2012-06-22 14:10:00,75.4,75.47,75.32,75.34,49300.0,58.662,58.7164,58.5997,58.6153,49300.0
2012-06-22 14:20:00,75.34,75.43,75.32,75.42,28300.0,58.6153,58.6853,58.5997,58.6775,28300.0
2012-06-22 14:30:00,75.41,75.5,75.36,75.48,33800.0,58.6698,58.7398,58.6309,58.7242,33800.0
2012-06-22 14:40:00,75.49,75.63,75.48,75.62,50900.0,58.732,58.8409,58.7242,58.8331,50900.0
2012-06-22 14:50:00,75.62,75.67,75.57,75.59,38900.0,58.8331,58.872,58.7942,58.8098,38900.0
2012-06-22 15:00:00,75.6,75.67,75.59,75.65,54600.0,58.8176,58.872,58.8098,58.8565,54600.0
2012-06-22 15:10:00,75.66,75.78,75.54,75.59,70200.0,58.8643,58.9576,58.7709,58.8098,70200.0
2012-06-22 15:20:00,75.59,75.75,75.58,75.71,84300.0,58.8098,58.9343,58.802,58.9032,84300.0
2012-06-22 15:30:00,75.71,75.78,75.57,75.76,134300.0,58.9032,58.9576,58.7942,58.9421,134300.0
2012-06-22 15:40:00,75.75,75.99,75.73,75.82,228500.0,58.9343,59.121,58.9187,58.9887,228500.0
2012-06-22 15:50:00,75.83,75.89,75.52,75.53,354700.0,58.9965,59.0432,58.7553,58.7631,354700.0
2012-06-25 09:30:00,74.89,75.11,74.56,74.78,165500.0,58.2652,58.4364,58.0084,58.1796,165500.0
2012-06-25 09:40:00,74.75,74.88,74.58,74.64,136700.0,58.1563,58.2574,58.024,58.0707,136700.0
2012-06-25 09:50:00,74.65,74.65,74.3,74.5,91400.0,58.0785,58.0785,57.8062,57.9618,91400.0
2012-06-25 10:00:00,74.5,74.6,74.41,74.49,187400.0,57.9618,58.0396,57.8917,57.954,187400.0
2012-06-25 10:10:00,74.5,74.53,74.16,74.23,77100.0,57.9618,57.9851,57.6972,57.7517,77100.0
2012-06-25 10:20:00,74.24,74.31,74.0,74.01,62300.0,57.7595,57.8139,57.5728,57.5805,62300.0
2012-06-25 10:30:00,74.01,74.1,73.9,73.95,74800.0,57.5805,57.6506,57.495,57.5339,74800.0
2012-06-25 10:40:00,73.94,74.0,73.83,73.97,66800.0,57.5261,57.5728,57.4405,57.5494,66800.0
2012-06-25 10:50:00,73.97,74.22,73.96,74.2,83800.0,57.5494,57.7439,57.5416,57.7284,83800.0
2012-06-25 11:00:00,74.19,74.19,73.77,73.9,96500.0,57.7206,57.7206,57.3938,57.495,96500.0
2012-06-25 11:10:00,73.9,73.99,73.78,73.85,51800.0,57.495,57.565,57.4016,57.4561,51800.0
2012-06-25 11:20:00,73.85,73.95,73.84,73.92,51100.0,57.4561,57.5339,57.4483,57.5105,51100.0
2012-06-25 11:30:00,73.9,73.93,73.75,73.75,60200.0,57.495,57.5183,57.3783,57.3783,60200.0
2012-06-25 11:40:00,73.75,73.9,73.75,73.86,58300.0,57.3783,57.495,57.3783,57.4638,58300.0
2012-06-25 11:50:00,73.86,74.0,73.83,73.88,33300.0,57.4638,57.5728,57.4405,57.4794,33300.0
2012-06-25 12:00:00,73.85,74.0,73.82,73.98,33800.0,57.4561,57.5728,57.4327,57.5572,33800.0
2012-06-25 12:10:00,73.98,74.27,73.93,74.26,46800.0,57.5572,57.7828,57.5183,57.775,46800.0
2012-06-25 12:20:00,74.26,74.26,74.01,74.01,30300.0,57.775,57.775,57.5805,57.5805,30300.0
2012-06-25 12:30:00,74.03,74.07,74.0,74.02,20900.0,57.5961,57.6272,57.5728,57.5883,20900.0
2012-06-25 12:40:00,74.04,74.14,74.0,74.04,22800.0,57.6039,57.6817,57.5728,57.6039,22800.0
2012-06-25 12:50:00,74.02,74.12,74.02,74.03,19700.0,57.5883,57.6661,57.5883,57.5961,19700.0
2012-06-25 13:00:00,74.04,74.04,73.89,74.01,24700.0,57.6039,57.6039,57.4872,57.5805,24700.0
2012-06-25 13:10:00,73.98,74.04,73.96,74.02,15900.0,57.5572,57.6039,57.5416,57.5883,15900.0
2012-06-25 13:20:00,74.03,74.18,74.02,74.16,25500.0,57.5961,57.7128,57.5883,57.6972,25500.0
2012-06-25 13:30:00,74.15,74.36,74.1,74.33,41100.0,57.6895,57.8528,57.6506,57.8295,41100.0
2012-06-25 13:40:00,74.34,74.36,74.16,74.19,21900.0,57.8373,57.8528,57.6972,57.7206,21900.0
2012-06-25 13:50:00,74.19,74.28,74.15,74.27,31900.0,57.7206,57.7906,57.6895,57.7828,31900.0
2012-06-25 14:00:00,74.26,74.36,74.17,74.25,40600.0,57.775,57.8528,57.705,57.7673,40600.0
2012-06-25 14:10:00,74.26,74.3,74.16,74.29,60100.0,57.775,57.8062,57.6972,57.7984,60100.0
2012-06-25 14:20:00,74.28,74.3,74.19,74.19,54100.0,57.7906,57.8062,57.7206,57.7206,54100.0
2012-06-25 14:30:00,74.18,74.23,74.11,74.18,108700.0,57.7128,57.7517,57.6583,57.7128,108700.0
2012-06-25 14:40:00,74.18,74.19,74.11,74.15,69700.0,57.7128,57.7206,57.6583,57.6895,69700.0
2012-06-25 14:50:00,74.14,74.18,74.12,74.15,53600.0,57.6817,57.7128,57.6661,57.6895,53600.0
2012-06-25 15:00:00,74.15,74.34,74.11,74.32,176400.0,57.6895,57.8373,57.6583,57.8217,176400.0
2012-06-25 15:10:00,74.33,74.51,74.29,74.39,126200.0,57.8295,57.9695,57.7984,57.8762,126200.0
2012-06-25 15:20:00,74.4,74.48,74.28,74.45,72100.0,57.884,57.9462,57.7906,57.9229,72100.0
2012-06-25 15:30:00,74.44,74.54,74.34,74.53,77000.0,57.9151,57.9929,57.8373,57.9851,77000.0
2012-06-25 15:40:00,74.54,74.6,74.41,74.44,172100.0,57.9929,58.0396,57.8917,57.9151,172100.0
2012-06-25 15:50:00,74.44,74.44,74.29,74.38,198300.0,57.9151,57.9151,57.7984,57.8684,198300.0
2012-06-26 09:30:00,74.72,75.35,74.55,75.25,186300.0,58.1329,58.6231,58.0007,58.5453,186300.0
2012-06-26 09:40:00,75.25,75.41,74.68,74.7,131500.0,58.5453,58.6698,58.1018,58.1174,131500.0
2012-06-26 09:50:00,74.7,74.74,74.43,74.7,78700.0,58.1174,58.1485,57.9073,58.1174,78700.0
2012-06-26 10:00:00,74.67,75.01,74.53,75.0,92800.0,58.094,58.3586,57.9851,58.3508,92800.0
2012-06-26 10:10:00,75.0,75.03,74.72,74.72,110200.0,58.3508,58.3741,58.1329,58.1329,110200.0
2012-06-26 10:20:00,74.73,74.88,74.67,74.72,39800.0,58.1407,58.2574,58.094,58.1329,39800.0
2012-06-26 10:30:00,74.71,74.91,74.67,74.89,82900.0,58.1251,58.2807,58.094,58.2652,82900.0
2012-06-26 10:40:00,74.91,75.0,74.68,74.7,118400.0,58.2807,58.3508,58.1018,58.1174,118400.0
2012-06-26 10:50:00,74.7,75.23,74.57,75.2,249900.0,58.1174,58.5297,58.0162,58.5064,249900.0
2012-06-26 11:00:00,75.18,75.32,74.86,74.93,154000.0,58.4908,58.5997,58.2418,58.2963,154000.0
2012-06-26 11:10:00,74.91,75.08,74.83,75.02,129600.0,58.2807,58.413,58.2185,58.3663,129600.0
2012-06-26 11:20:00,75.01,75.14,74.93,75.01,99900.0,58.3586,58.4597,58.2963,58.3586,99900.0
2012-06-26 11:30:00,75.03,75.14,74.98,75.01,92500.0,58.3741,58.4597,58.3352,58.3586,92500.0
2012-06-26 11:40:00,75.0,75.05,74.95,75.02,42300.0,58.3508,58.3897,58.3119,58.3663,42300.0
2012-06-26 11:50:00,75.03,75.17,75.03,75.1,74100.0,58.3741,58.483,58.3741,58.4286,74100.0
2012-06-26 12:00:00,75.11,75.38,75.07,75.19,81500.0,58.4364,58.6464,58.4052,58.4986,81500.0
2012-06-26 12:10:00,75.2,75.49,75.19,75.43,118700.0,58.5064,58.732,58.4986,58.6853,118700.0
2012-06-26 12:20:00,75.44,75.47,75.24,75.3,62400.0,58.6931,58.7164,58.5375,58.5842,62400.0
2012-06-26 12:30:00,75.31,75.48,75.31,75.41,84100.0,58.592,58.7242,58.592,58.6698,84100.0
2012-06-26 12:40:00,75.4,75.53,75.35,75.51,82400.0,58.662,58.7631,58.6231,58.7476,82400.0
2012-06-26 12:50:00,75.51,75.54,75.43,75.51,115900.0,58.7476,58.7709,58.6853,58.7476,115900.0
2012-06-26 13:00:00,75.51,75.54,75.45,75.54,47100.0,58.7476,58.7709,58.7009,58.7709,47100.0
2012-06-26 13:10:00,75.51,75.57,75.5,75.52,55100.0,58.7476,58.7942,58.7398,58.7553,55100.0
2012-06-26 13:20:00,75.52,75.57,75.47,75.52,50900.0,58.7553,58.7942,58.7164,58.7553,50900.0
2012-06-26 13:30:00,75.52,75.6,75.41,75.58,79200.0,58.7553,58.8176,58.6698,58.802,79200.0
2012-06-26 13:40:00,75.58,75.63,75.45,75.54,54100.0,58.802,58.8409,58.7009,58.7709,54100.0
2012-06-26 13:50:00,75.55,75.63,75.54,75.61,54100.0,58.7787,58.8409,58.7709,58.8254,54100.0
2012-06-26 14:00:00,75.61,75.81,75.61,75.81,101300.0,58.8254,58.981,58.8254,58.981,101300.0
2012-06-26 14:10:00,75.81,75.93,75.76,75.89,112400.0,58.981,59.0743,58.9421,59.0432,112400.0
2012-06-26 14:20:00,75.88,76.0,75.88,75.98,93000.0,59.0354,59.1288,59.0354,59.1132,93000.0
2012-06-26 14:30:00,75.99,76.0,75.79,75.84,87800.0,59.121,59.1288,58.9654,59.0043,87800.0
2012-06-26 14:40:00,75.83,76.0,75.81,75.95,90200.0,58.9965,59.1288,58.981,59.0899,90200.0
2012-06-26 14:50:00,75.95,75.96,75.76,75.83,135000.0,59.0899,59.0977,58.9421,58.9965,135000.0
2012-06-26 15:00:00,75.83,75.99,75.76,75.88,94700.0,58.9965,59.121,58.9421,59.0354,94700.0
2012-06-26 15:10:00,75.89,76.2,75.88,76.18,177800.0,59.0432,59.2844,59.0354,59.2688,177800.0
2012-06-26 15:20:00,76.18,76.25,76.1,76.23,117900.0,59.2688,59.3233,59.2066,59.3077,117900.0
2012-06-26 15:30:00,76.22,76.37,76.1,76.25,154400.0,59.2999,59.4166,59.2066,59.3233,154400.0
2012-06-26 15:40:00,76.25,76.32,76.15,76.19,189200.0,59.3233,59.3777,59.2455,59.2766,189200.0
2012-06-26 15:50:00,76.18,76.18,75.96,76.0,353200.0,59.2688,59.2688,59.0977,59.1288,353200.0
2012-06-27 09:30:00,76.08,76.79,75.95,76.41,201600.0,59.5397,60.0954,59.438,59.798,201600.0
2012-06-27 09:40:00,76.46,76.67,76.32,76.67,157600.0,59.8371,60.0015,59.7276,60.0015,157600.0
2012-06-27 09:50:00,76.67,77.26,76.62,77.21,304400.0,60.0015,60.4632,59.9623,60.4241,304400.0
2012-06-27 10:00:00,77.18,77.22,76.78,77.09,108200.0,60.4006,60.4319,60.0876,60.3302,108200.0
2012-06-27 10:10:00,77.07,77.52,77.07,77.33,155500.0,60.3145,60.6667,60.3145,60.518,155500.0
2012-06-27 10:20:00,77.35,77.45,77.2,77.45,97600.0,60.5336,60.6119,60.4162,60.6119,97600.0
2012-06-27 10:30:00,77.45,77.54,77.2,77.39,121600.0,60.6119,60.6823,60.4162,60.5649,121600.0
2012-06-27 10:40:00,77.39,77.55,77.21,77.42,123900.0,60.5649,60.6902,60.4241,60.5884,123900.0
2012-06-27 10:50:00,77.43,77.86,77.37,77.81,157200.0,60.5962,60.9328,60.5493,60.8936,157200.0
2012-06-27 11:00:00,77.82,77.86,77.44,77.48,117500.0,60.9015,60.9328,60.6041,60.6354,117500.0
2012-06-27 11:10:00,77.49,77.52,77.23,77.45,80700.0,60.6432,60.6667,60.4397,60.6119,80700.0
2012-06-27 11:20:00,77.46,77.5,77.28,77.39,65100.0,60.6197,60.651,60.4789,60.5649,65100.0
2012-06-27 11:30:00,77.41,77.48,77.33,77.41,96000.0,60.5806,60.6354,60.518,60.5806,96000.0
2012-06-27 11:40:00,77.41,77.58,77.41,77.56,89300.0,60.5806,60.7136,60.5806,60.698,89300.0
2012-06-27 11:50:00,77.55,77.65,77.5,77.64,97900.0,60.6902,60.7684,60.651,60.7606,97900.0
2012-06-27 12:00:00,77.62,77.85,77.62,77.76,69400.0,60.7449,60.9249,60.7449,60.8545,69400.0
2012-06-27 12:10:00,77.77,77.77,77.59,77.65,72700.0,60.8623,60.8623,60.7215,60.7684,72700.0
2012-06-27 12:20:00,77.66,78.05,77.64,78.04,153600.0,60.7762,61.0814,60.7606,61.0736,153600.0
2012-06-27 12:30:00,78.05,78.17,78.0,78.01,159800.0,61.0814,61.1754,61.0423,61.0501,159800.0
2012-06-27 12:40:00,78.01,78.19,77.99,78.12,123000.0,61.0501,61.191,61.0345,61.1362,123000.0
2012-06-27 12:50:00,78.11,78.15,78.02,78.02,84600.0,61.1284,61.1597,61.058,61.058,84600.0
2012-06-27 13:00:00,78.02,78.13,77.98,78.07,100700.0,61.058,61.1441,61.0267,61.0971,100700.0
2012-06-27 13:10:00,78.07,78.12,77.97,78.02,65300.0,61.0971,61.1362,61.0188,61.058,65300.0
2012-06-27 13:20:00,78.03,78.06,77.97,78.0,65600.0,61.0658,61.0893,61.0188,61.0423,65600.0
2012-06-27 13:30:00,78.0,78.09,77.97,77.99,131800.0,61.0423,61.1128,61.0188,61.0345,131800.0
2012-06-27 13:40:00,77.99,78.18,77.99,78.16,99100.0,61.0345,61.1832,61.0345,61.1675,99100.0
2012-06-27 13:50:00,78.17,78.23,78.01,78.2,105900.0,61.1754,61.2223,61.0501,61.1988,105900.0
2012-06-27 14:00:00,78.21,78.31,78.16,78.28,98600.0,61.2067,61.2849,61.1675,61.2614,98600.0
2012-06-27 14:10:00,78.29,78.39,78.2,78.24,94100.0,61.2693,61.3475,61.1988,61.2301,94100.0
2012-06-27 14:20:00,78.23,78.3,78.0,78.0,124200.0,61.2223,61.2771,61.0423,61.0423,124200.0
2012-06-27 14:30:00,78.0,78.19,77.99,78.1,81700.0,61.0423,61.191,61.0345,61.1206,81700.0
2012-06-27 14:40:00,78.1,78.13,77.99,77.99,78600.0,61.1206,61.1441,61.0345,61.0345,78600.0
2012-06-27 14:50:00,77.99,78.1,77.98,77.99,87800.0,61.0345,61.1206,61.0267,61.0345,87800.0
2012-06-27 15:00:00,77.99,78.03,77.91,77.96,114100.0,61.0345,61.0658,60.9719,61.011,114100.0
2012-06-27 15:10:00,77.97,78.07,77.95,78.01,80000.0,61.0188,61.0971,61.0032,61.0501,80000.0
2012-06-27 15:20:00,78.0,78.22,77.99,78.15,85500.0,61.0423,61.2145,61.0345,61.1597,85500.0
2012-06-27 15:30:00,78.13,78.23,78.06,78.21,110400.0,61.1441,61.2223,61.0893,61.2067,110400.0
2012-06-27 15:40:00,78.22,78.37,78.22,78.32,241400.0,61.2145,61.3319,61.2145,61.2927,241400.0
2012-06-27 15:50:00,78.33,78.33,78.03,78.09,346900.0,61.3006,61.3006,61.0658,61.1128,346900.0
2012-06-28 09:30:00,77.48,77.98,77.26,77.98,188300.0,60.6354,61.0267,60.4632,61.0267,188300.0
2012-06-28 09:40:00,77.98,78.55,77.91,78.45,255400.0,61.0267,61.4727,60.9719,61.3945,255400.0
2012-06-28 09:50:00,78.47,78.72,78.43,78.55,162800.0,61.4101,61.6058,61.3788,61.4727,162800.0
2012-06-28 10:00:00,78.55,78.56,77.89,78.14,191100.0,61.4727,61.4806,60.9562,61.1519,191100.0
2012-06-28 10:10:00,78.14,78.59,78.04,78.52,130100.0,61.1519,61.504,61.0736,61.4493,130100.0
2012-06-28 10:20:00,78.52,78.69,77.85,78.02,119600.0,61.4493,61.5823,60.9249,61.058,119600.0
2012-06-28 10:30:00,78.0,78.0,77.52,77.71,146100.0,61.0423,61.0423,60.6667,60.8154,146100.0
2012-06-28 10:40:00,77.7,77.7,77.45,77.48,78100.0,60.8075,60.8075,60.6119,60.6354,78100.0
2012-06-28 10:50:00,77.46,77.81,77.41,77.81,77500.0,60.6197,60.8936,60.5806,60.8936,77500.0
2012-06-28 11:00:00,77.8,77.8,77.51,77.69,74000.0,60.8858,60.8858,60.6588,60.7997,74000.0
2012-06-28 11:10:00,77.71,77.88,77.62,77.72,114500.0,60.8154,60.9484,60.7449,60.8232,114500.0
2012-06-28 11:20:00,77.72,77.91,77.71,77.85,62500.0,60.8232,60.9719,60.8154,60.9249,62500.0
2012-06-28 11:30:00,77.86,78.03,77.86,78.02,54300.0,60.9328,61.0658,60.9328,61.058,54300.0
2012-06-28 11:40:00,78.0,78.02,77.89,77.91,80200.0,61.0423,61.058,60.9562,60.9719,80200.0
2012-06-28 11:50:00,77.9,77.91,77.71,77.76,46500.0,60.9641,60.9719,60.8154,60.8545,46500.0
2012-06-28 12:00:00,77.74,77.87,77.61,77.66,72700.0,60.8388,60.9406,60.7371,60.7762,72700.0
2012-06-28 12:10:00,77.66,77.73,77.47,77.52,33500.0,60.7762,60.831,60.6275,60.6667,33500.0
2012-06-28 12:20:00,77.51,77.55,77.4,77.42,26500.0,60.6588,60.6902,60.5728,60.5884,26500.0
2012-06-28 12:30:00,77.43,77.46,77.31,77.43,53500.0,60.5962,60.6197,60.5023,60.5962,53500.0
2012-06-28 12:40:00,77.4,77.54,77.36,77.44,40100.0,60.5728,60.6823,60.5415,60.6041,40100.0
2012-06-28 12:50:00,77.43,77.65,77.43,77.61,35100.0,60.5962,60.7684,60.5962,60.7371,35100.0
2012-06-28 13:00:00,77.61,77.7,77.49,77.64,42100.0,60.7371,60.8075,60.6432,60.7606,42100.0
2012-06-28 13:10:00,77.64,77.68,77.41,77.41,41800.0,60.7606,60.7919,60.5806,60.5806,41800.0
2012-06-28 13:20:00,77.41,77.52,77.35,77.43,51100.0,60.5806,60.6667,60.5336,60.5962,51100.0
2012-06-28 13:30:00,77.42,77.45,77.23,77.25,46500.0,60.5884,60.6119,60.4397,60.4554,46500.0
2012-06-28 13:40:00,77.24,77.3,77.13,77.17,54000.0,60.4475,60.4945,60.3615,60.3928,54000.0
2012-06-28 13:50:00,77.16,77.37,77.09,77.36,45100.0,60.3849,60.5493,60.3302,60.5415,45100.0
2012-06-28 14:00:00,77.39,77.41,77.23,77.23,48800.0,60.5649,60.5806,60.4397,60.4397,48800.0
2012-06-28 14:10:00,77.23,77.28,77.04,77.18,58500.0,60.4397,60.4789,60.291,60.4006,58500.0
2012-06-28 14:20:00,77.18,77.2,77.0,77.05,63200.0,60.4006,60.4162,60.2597,60.2989,63200.0
2012-06-28 14:30:00,77.04,77.17,76.96,77.06,60800.0,60.291,60.3928,60.2284,60.3067,60800.0
2012-06-28 14:40:00,77.04,77.18,77.02,77.17,53600.0,60.291,60.4006,60.2754,60.3928,53600.0
2012-06-28 14:50:00,77.17,77.38,77.1,77.37,73900.0,60.3928,60.5571,60.338,60.5493,73900.0
2012-06-28 15:00:00,77.36,77.5,77.27,77.44,83600.0,60.5415,60.651,60.471,60.6041,83600.0
2012-06-28 15:10:00,77.44,77.44,77.22,77.3,68600.0,60.6041,60.6041,60.4319,60.4945,68600.0
2012-06-28 15:20:00,77.29,77.44,77.26,77.43,100700.0,60.4867,60.6041,60.4632,60.5962,100700.0
2012-06-28 15:30:00,77.44,78.22,77.44,78.16,226200.0,60.6041,61.2145,60.6041,61.1675,226200.0
2012-06-28 15:40:00,78.17,78.31,77.98,78.27,271800.0,61.1754,61.2849,61.0267,61.2536,271800.0
2012-06-28 15:50:00,78.27,78.34,78.2,78.25,322800.0,61.2536,61.3084,61.1988,61.238,322800.0
2012-06-29 09:30:00,80.03,80.21,79.47,79.66,217100.0,62.631,62.7719,62.1927,62.3414,217100.0
2012-06-29 09:40:00,79.68,80.0,79.64,79.93,169000.0,62.3571,62.6075,62.3258,62.5527,169000.0
2012-06-29 09:50:00,79.89,79.91,79.41,79.64,195200.0,62.5214,62.5371,62.1458,62.3258,195200.0
2012-06-29 10:00:00,79.64,79.98,79.62,79.95,171400.0,62.3258,62.5919,62.3101,62.5684,171400.0
2012-06-29 10:10:00,79.94,80.0,79.76,79.97,177800.0,62.5606,62.6075,62.4197,62.584,177800.0
2012-06-29 10:20:00,79.96,80.0,79.88,79.98,128300.0,62.5762,62.6075,62.5136,62.5919,128300.0
2012-06-29 10:30:00,80.0,80.0,79.88,79.99,114100.0,62.6075,62.6075,62.5136,62.5997,114100.0
2012-06-29 10:40:00,79.99,80.05,79.81,79.83,136700.0,62.5997,62.6466,62.4588,62.4745,136700.0
2012-06-29 10:50:00,79.83,80.0,79.8,79.98,45800.0,62.4745,62.6075,62.451,62.5919,45800.0
2012-06-29 11:00:00,79.99,80.03,79.69,79.86,105000.0,62.5997,62.631,62.3649,62.4979,105000.0
2012-06-29 11:10:00,79.87,79.99,79.83,79.91,83100.0,62.5058,62.5997,62.4745,62.5371,83100.0
2012-06-29 11:20:00,79.9,79.91,79.68,79.8,97500.0,62.5292,62.5371,62.3571,62.451,97500.0
2012-06-29 11:30:00,79.79,79.9,79.71,79.85,55100.0,62.4432,62.5292,62.3806,62.4901,55100.0
2012-06-29 11:40:00,79.84,79.89,79.76,79.8,65600.0,62.4823,62.5214,62.4197,62.451,65600.0
2012-06-29 11:50:00,79.82,80.0,79.79,79.95,53600.0,62.4666,62.6075,62.4432,62.5684,53600.0
2012-06-29 12:00:00,79.95,80.06,79.91,80.02,66500.0,62.5684,62.6545,62.5371,62.6232,66500.0
2012-06-29 12:10:00,80.01,80.02,79.77,79.86,65700.0,62.6153,62.6232,62.4275,62.4979,65700.0
2012-06-29 12:20:00,79.84,79.93,79.76,79.9,39600.0,62.4823,62.5527,62.4197,62.5292,39600.0
2012-06-29 12:30:00,79.88,79.91,79.78,79.79,59700.0,62.5136,62.5371,62.4353,62.4432,59700.0
2012-06-29 12:40:00,79.78,79.78,79.67,79.69,41400.0,62.4353,62.4353,62.3493,62.3649,41400.0
2012-06-29 12:50:00,79.69,79.8,79.64,79.77,70300.0,62.3649,62.451,62.3258,62.4275,70300.0
2012-06-29 13:00:00,79.77,79.8,79.73,79.78,28700.0,62.4275,62.451,62.3962,62.4353,28700.0
2012-06-29 13:10:00,79.78,79.93,79.74,79.9,71900.0,62.4353,62.5527,62.404,62.5292,71900.0
2012-06-29 13:20:00,79.9,80.0,79.9,79.99,72800.0,62.5292,62.6075,62.5292,62.5997,72800.0
2012-06-29 13:30:00,79.98,80.16,79.98,80.16,116300.0,62.5919,62.7327,62.5919,62.7327,116300.0
2012-06-29 13:40:00,80.16,80.46,80.15,80.33,126900.0,62.7327,62.9675,62.7249,62.8658,126900.0
2012-06-29 13:50:00,80.32,80.37,80.15,80.35,58800.0,62.8579,62.8971,62.7249,62.8814,58800.0
2012-06-29 14:00:00,80.34,80.4,80.24,80.29,85900.0,62.8736,62.9205,62.7953,62.8345,85900.0
2012-06-29 14:10:00,80.29,80.5,80.29,80.46,73100.0,62.8345,62.9988,62.8345,62.9675,73100.0
2012-06-29 14:20:00,80.46,80.59,80.37,80.59,70700.0,62.9675,63.0692,62.8971,63.0692,70700.0
2012-06-29 14:30:00,80.58,80.61,80.43,80.47,73700.0,63.0614,63.0849,62.944,62.9753,73700.0
2012-06-29 14:40:00,80.47,80.69,80.46,80.68,88800.0,62.9753,63.1475,62.9675,63.1397,88800.0
2012-06-29 14:50:00,80.69,80.7,80.61,80.7,82100.0,63.1475,63.1553,63.0849,63.1553,82100.0
2012-06-29 15:00:00,80.69,80.69,80.57,80.62,62000.0,63.1475,63.1475,63.0536,63.0927,62000.0
2012-06-29 15:10:00,80.61,80.65,80.53,80.58,132700.0,63.0849,63.1162,63.0223,63.0614,132700.0
2012-06-29 15:20:00,80.58,80.65,80.52,80.56,200200.0,63.0614,63.1162,63.0145,63.0458,200200.0
2012-06-29 15:30:00,80.56,80.68,80.41,80.62,221100.0,63.0458,63.1397,62.9284,63.0927,221100.0
2012-06-29 15:40:00,80.61,80.75,80.58,80.75,212900.0,63.0849,63.1945,63.0614,63.1945,212900.0
2012-06-29 15:50:00,80.75,80.88,80.69,80.8,389400.0,63.1945,63.2962,63.1475,63.2336,389400.0
2012-07-02 09:30:00,80.99,81.02,80.41,80.8,145900.0,63.3823,63.4058,62.9284,63.2336,145900.0
2012-07-02 09:40:00,80.73,80.99,80.5,80.89,108200.0,63.1788,63.3823,62.9988,63.304,108200.0
2012-07-02 09:50:00,80.85,81.05,80.84,80.96,168700.0,63.2727,63.4292,63.2649,63.3588,168700.0
2012-07-02 10:00:00,81.0,81.01,79.92,80.11,285200.0,63.3901,63.3979,62.5449,62.6936,285200.0
2012-07-02 10:10:00,80.14,80.3,79.99,80.17,83100.0,62.7171,62.8423,62.5997,62.7405,83100.0
2012-07-02 10:20:00,80.16,80.48,80.15,80.37,55800.0,62.7327,62.9832,62.7249,62.8971,55800.0
2012-07-02 10:30:00,80.38,80.43,80.1,80.1,85400.0,62.9049,62.944,62.6858,62.6858,85400.0
2012-07-02 10:40:00,80.1,80.39,80.06,80.34,54600.0,62.6858,62.9127,62.6545,62.8736,54600.0
2012-07-02 10:50:00,80.38,80.56,80.32,80.34,55400.0,62.9049,63.0458,62.8579,62.8736,55400.0
2012-07-02 11:00:00,80.34,80.61,80.29,80.48,69700.0,62.8736,63.0849,62.8345,62.9832,69700.0
2012-07-02 11:10:00,80.48,80.49,80.21,80.24,85200.0,62.9832,62.991,62.7719,62.7953,85200.0
2012-07-02 11:20:00,80.23,80.31,80.15,80.2,46600.0,62.7875,62.8501,62.7249,62.764,46600.0
2012-07-02 11:30:00,80.19,80.4,80.19,80.32,52400.0,62.7562,62.9205,62.7562,62.8579,52400.0
2012-07-02 11:40:00,80.31,80.41,80.3,80.32,62600.0,62.8501,62.9284,62.8423,62.8579,62600.0
2012-07-02 11:50:00,80.3,80.42,80.3,80.32,50900.0,62.8423,62.9362,62.8423,62.8579,50900.0
2012-07-02 12:00:00,80.33,80.34,80.27,80.32,40100.0,62.8658,62.8736,62.8188,62.8579,40100.0
2012-07-02 12:10:00,80.32,80.4,80.29,80.33,48200.0,62.8579,62.9205,62.8345,62.8658,48200.0
2012-07-02 12:20:00,80.34,80.46,80.28,80.39,55000.0,62.8736,62.9675,62.8266,62.9127,55000.0
2012-07-02 12:30:00,80.37,80.43,80.33,80.36,50900.0,62.8971,62.944,62.8658,62.8892,50900.0
2012-07-02 12:40:00,80.35,80.37,80.25,80.31,70700.0,62.8814,62.8971,62.8032,62.8501,70700.0
2012-07-02 12:50:00,80.33,80.46,80.22,80.22,80900.0,62.8658,62.9675,62.7797,62.7797,80900.0
2012-07-02 13:00:00,80.21,80.26,80.19,80.21,51700.0,62.7719,62.811,62.7562,62.7719,51700.0
2012-07-02 13:10:00,80.2,80.32,80.18,80.31,47800.0,62.764,62.8579,62.7484,62.8501,47800.0
2012-07-02 13:20:00,80.29,80.33,80.21,80.24,57200.0,62.8345,62.8658,62.7719,62.7953,57200.0
2012-07-02 13:30:00,80.25,80.29,80.22,80.24,69200.0,62.8032,62.8345,62.7797,62.7953,69200.0
2012-07-02 13:40:00,80.23,80.26,80.15,80.23,48300.0,62.7875,62.811,62.7249,62.7875,48300.0
2012-07-02 13:50:00,80.24,80.25,80.11,80.16,47300.0,62.7953,62.8032,62.6936,62.7327,47300.0
2012-07-02 14:00:00,80.16,80.2,80.05,80.18,67300.0,62.7327,62.764,62.6466,62.7484,67300.0
2012-07-02 14:10:00,80.2,80.37,80.19,80.28,54500.0,62.764,62.8971,62.7562,62.8266,54500.0
2012-07-02 14:20:00,80.28,80.34,80.25,80.33,61100.0,62.8266,62.8736,62.8032,62.8658,61100.0
2012-07-02 14:30:00,80.33,80.36,80.07,80.09,68700.0,62.8658,62.8892,62.6623,62.6779,68700.0
2012-07-02 14:40:00,80.09,80.1,79.95,79.95,73600.0,62.6779,62.6858,62.5684,62.5684,73600.0
2012-07-02 14:50:00,79.96,80.04,79.91,79.96,61400.0,62.5762,62.6388,62.5371,62.5762,61400.0
2012-07-02 15:00:00,79.97,80.04,79.94,79.94,74600.0,62.584,62.6388,62.5606,62.5606,74600.0
2012-07-02 15:10:00,79.94,80.1,79.92,80.04,104400.0,62.5606,62.6858,62.5449,62.6388,104400.0
2012-07-02 15:20:00,80.05,80.08,79.95,80.06,89800.0,62.6466,62.6701,62.5684,62.6545,89800.0
2012-07-02 15:30:00,80.06,80.35,80.05,80.29,103000.0,62.6545,62.8814,62.6466,62.8345,103000.0
2012-07-02 15:40:00,80.28,80.42,80.27,80.38,116300.0,62.8266,62.9362,62.8188,62.9049,116300.0
2012-07-02 15:50:00,80.38,80.47,80.31,80.43,168700.0,62.9049,62.9753,62.8501,62.944,168700.0
2012-07-03 09:30:00,80.8,80.93,80.41,80.76,84400.0,63.2336,63.3353,62.9284,63.2023,84400.0
2012-07-03 09:40:00,80.74,81.2,80.73,81.04,88700.0,63.1866,63.5466,63.1788,63.4214,88700.0
2012-07-03 09:50:00,81.01,81.1,80.87,81.0,44700.0,63.3979,63.4684,63.2884,63.3901,44700.0
2012-07-03 10:00:00,80.99,81.38,80.99,81.23,85000.0,63.3823,63.6875,63.3823,63.5701,85000.0
2012-07-03 10:10:00,81.21,81.23,81.09,81.09,50700.0,63.5544,63.5701,63.4605,63.4605,50700.0
2012-07-03 10:20:00,81.1,81.23,81.08,81.18,48500.0,63.4684,63.5701,63.4527,63.531,48500.0
2012-07-03 10:30:00,81.18,81.41,81.16,81.41,56800.0,63.531,63.711,63.5153,63.711,56800.0
2012-07-03 10:40:00,81.41,81.44,81.21,81.22,37000.0,63.711,63.7344,63.5544,63.5623,37000.0
2012-07-03 10:50:00,81.23,81.28,81.21,81.27,30600.0,63.5701,63.6092,63.5544,63.6014,30600.0
2012-07-03 11:00:00,81.26,81.3,81.15,81.21,54900.0,63.5936,63.6249,63.5075,63.5544,54900.0
2012-07-03 11:10:00,81.21,81.26,81.15,81.2,109200.0,63.5544,63.5936,63.5075,63.5466,109200.0
2012-07-03 11:20:00,81.2,81.34,81.18,81.32,77900.0,63.5466,63.6562,63.531,63.6405,77900.0
2012-07-03 11:30:00,81.32,81.4,81.26,81.35,65200.0,63.6405,63.7031,63.5936,63.664,65200.0
2012-07-03 11:40:00,81.34,81.48,81.33,81.48,52700.0,63.6562,63.7657,63.6484,63.7657,52700.0
2012-07-03 11:50:00,81.46,81.5,81.42,81.49,44500.0,63.7501,63.7814,63.7188,63.7736,44500.0
2012-07-03 12:00:00,81.49,81.59,81.48,81.49,46800.0,63.7736,63.8518,63.7657,63.7736,46800.0
2012-07-03 12:10:00,81.5,81.55,81.47,81.51,59400.0,63.7814,63.8205,63.7579,63.7892,59400.0
2012-07-03 12:20:00,81.5,81.62,81.49,81.52,52800.0,63.7814,63.8753,63.7736,63.797,52800.0
2012-07-03 12:30:00,81.52,81.54,81.33,81.43,96000.0,63.797,63.8127,63.6484,63.7266,96000.0
2012-07-03 12:40:00,81.44,81.45,81.26,81.3,119300.0,63.7344,63.7423,63.5936,63.6249,119300.0
2012-07-03 12:50:00,81.3,81.72,81.3,81.72,267400.0,63.6249,63.9536,63.6249,63.9536,267400.0
2012-07-05 09:30:00,81.16,81.62,81.06,81.16,113000.0,63.5153,63.8753,63.4371,63.5153,113000.0
2012-07-05 09:40:00,81.18,81.48,81.14,81.18,54500.0,63.531,63.7657,63.4997,63.531,54500.0
2012-07-05 09:50:00,81.19,81.39,81.17,81.36,77300.0,63.5388,63.6953,63.5231,63.6718,77300.0
2012-07-05 10:00:00,81.36,81.36,80.81,80.93,113600.0,63.6718,63.6718,63.2414,63.3353,113600.0
2012-07-05 10:10:00,80.91,81.22,80.91,81.21,57700.0,63.3197,63.5623,63.3197,63.5544,57700.0
2012-07-05 10:20:00,81.2,81.37,81.18,81.29,60800.0,63.5466,63.6797,63.531,63.6171,60800.0
2012-07-05 10:30:00,81.3,81.53,81.29,81.37,42800.0,63.6249,63.8049,63.6171,63.6797,42800.0
2012-07-05 10:40:00,81.39,81.68,81.39,81.67,49600.0,63.6953,63.9223,63.6953,63.9144,49600.0
2012-07-05 10:50:00,81.68,81.77,81.61,81.63,56100.0,63.9223,63.9927,63.8675,63.8831,56100.0
2012-07-05 11:00:00,81.63,81.8,81.62,81.79,42400.0,63.8831,64.0162,63.8753,64.0084,42400.0
2012-07-05 11:10:00,81.78,81.81,81.64,81.75,52100.0,64.0005,64.024,63.891,63.977,52100.0
2012-07-05 11:20:00,81.75,81.95,81.64,81.95,99100.0,63.977,64.1336,63.891,64.1336,99100.0
2012-07-05 11:30:00,81.95,82.18,81.88,82.05,139300.0,64.1336,64.3136,64.0788,64.2118,139300.0
2012-07-05 11:40:00,82.06,82.14,82.0,82.14,59300.0,64.2197,64.2823,64.1727,64.2823,59300.0
2012-07-05 11:50:00,82.15,82.17,82.05,82.08,33100.0,64.2901,64.3057,64.2118,64.2353,33100.0
2012-07-05 12:00:00,82.08,82.18,82.03,82.05,45800.0,64.2353,64.3136,64.1962,64.2118,45800.0
2012-07-05 12:10:00,82.05,82.22,82.05,82.22,57400.0,64.2118,64.3449,64.2118,64.3449,57400.0
2012-07-05 12:20:00,82.22,82.25,82.16,82.19,60900.0,64.3449,64.3683,64.2979,64.3214,60900.0
2012-07-05 12:30:00,82.19,82.21,82.07,82.14,73900.0,64.3214,64.337,64.2275,64.2823,73900.0
2012-07-05 12:40:00,82.13,82.21,82.09,82.11,44000.0,64.2744,64.337,64.2431,64.2588,44000.0
2012-07-05 12:50:00,82.12,82.26,82.12,82.24,34000.0,64.2666,64.3762,64.2666,64.3605,34000.0
2012-07-05 13:00:00,82.25,82.36,82.2,82.32,38000.0,64.3683,64.4544,64.3292,64.4231,38000.0
2012-07-05 13:10:00,82.33,82.38,82.28,82.29,35600.0,64.431,64.4701,64.3918,64.3996,35600.0
2012-07-05 13:20:00,82.29,82.36,82.27,82.32,33700.0,64.3996,64.4544,64.384,64.4231,33700.0
2012-07-05 13:30:00,82.32,82.35,82.1,82.1,50800.0,64.4231,64.4466,64.251,64.251,50800.0
2012-07-05 13:40:00,82.09,82.4,82.05,82.36,60300.0,64.2431,64.4857,64.2118,64.4544,60300.0
2012-07-05 13:50:00,82.37,82.45,82.37,82.44,28000.0,64.4623,64.5249,64.4623,64.517,28000.0
2012-07-05 14:00:00,82.43,82.44,82.22,82.22,77100.0,64.5092,64.517,64.3449,64.3449,77100.0
2012-07-05 14:10:00,82.22,82.37,82.21,82.35,83400.0,64.3449,64.4623,64.337,64.4466,83400.0
2012-07-05 14:20:00,82.36,82.46,82.33,82.37,74000.0,64.4544,64.5327,64.431,64.4623,74000.0
2012-07-05 14:30:00,82.37,82.39,82.17,82.18,47400.0,64.4623,64.4779,64.3057,64.3136,47400.0
2012-07-05 14:40:00,82.19,82.3,82.19,82.28,44300.0,64.3214,64.4075,64.3214,64.3918,44300.0
2012-07-05 14:50:00,82.29,82.32,82.11,82.12,39300.0,64.3996,64.4231,64.2588,64.2666,39300.0
2012-07-05 15:00:00,82.12,82.19,82.06,82.18,51900.0,64.2666,64.3214,64.2197,64.3136,51900.0
2012-07-05 15:10:00,82.19,82.23,82.07,82.08,55000.0,64.3214,64.3527,64.2275,64.2353,55000.0
2012-07-05 15:20:00,82.08,82.17,82.01,82.12,81400.0,64.2353,64.3057,64.1805,64.2666,81400.0
2012-07-05 15:30:00,82.12,82.13,81.99,82.1,151400.0,64.2666,64.2744,64.1649,64.251,151400.0
2012-07-05 15:40:00,82.11,82.24,81.99,82.03,118400.0,64.2588,64.3605,64.1649,64.1962,118400.0
2012-07-05 15:50:00,82.04,82.08,81.93,81.94,201700.0,64.204,64.2353,64.1179,64.1257,201700.0
2012-07-06 09:30:00,80.79,80.99,80.54,80.93,133600.0,63.2258,63.3823,63.0301,63.3353,133600.0
2012-07-06 09:40:00,80.9,80.98,80.62,80.8,46700.0,63.3118,63.3744,63.0927,63.2336,46700.0
2012-07-06 09:50:00,80.79,80.96,80.68,80.93,68200.0,63.2258,63.3588,63.1397,63.3353,68200.0
2012-07-06 10:00:00,80.95,80.98,80.67,80.73,59700.0,63.351,63.3744,63.1318,63.1788,59700.0
2012-07-06 10:10:00,80.72,80.77,80.65,80.69,66100.0,63.171,63.2101,63.1162,63.1475,66100.0
2012-07-06 10:20:00,80.69,81.0,80.69,80.88,73200.0,63.1475,63.3901,63.1475,63.2962,73200.0
2012-07-06 10:30:00,80.89,80.95,80.7,80.82,58000.0,63.304,63.351,63.1553,63.2492,58000.0
2012-07-06 10:40:00,80.8,80.94,80.76,80.83,47800.0,63.2336,63.3431,63.2023,63.2571,47800.0
2012-07-06 10:50:00,80.82,80.83,80.66,80.67,46600.0,63.2492,63.2571,63.124,63.1318,46600.0
2012-07-06 11:00:00,80.67,80.71,80.56,80.58,91900.0,63.1318,63.1631,63.0458,63.0614,91900.0
2012-07-06 11:10:00,80.58,80.59,80.46,80.51,79600.0,63.0614,63.0692,62.9675,63.0066,79600.0
2012-07-06 11:20:00,80.51,80.52,80.33,80.33,55900.0,63.0066,63.0145,62.8658,62.8658,55900.0
2012-07-06 11:30:00,80.33,80.36,80.21,80.21,96700.0,62.8658,62.8892,62.7719,62.7719,96700.0
2012-07-06 11:40:00,80.2,80.38,80.17,80.26,58200.0,62.764,62.9049,62.7405,62.811,58200.0
2012-07-06 11:50:00,80.27,80.29,80.17,80.23,55500.0,62.8188,62.8345,62.7405,62.7875,55500.0
2012-07-06 12:00:00,80.22,80.26,80.12,80.24,87900.0,62.7797,62.811,62.7014,62.7953,87900.0
2012-07-06 12:10:00,80.24,80.28,80.15,80.18,67100.0,62.7953,62.8266,62.7249,62.7484,67100.0
2012-07-06 12:20:00,80.18,80.28,80.1,80.21,57900.0,62.7484,62.8266,62.6858,62.7719,57900.0
2012-07-06 12:30:00,80.2,80.26,80.18,80.21,45200.0,62.764,62.811,62.7484,62.7719,45200.0
2012-07-06 12:40:00,80.21,80.5,80.2,80.5,43700.0,62.7719,62.9988,62.764,62.9988,43700.0
2012-07-06 12:50:00,80.51,80.56,80.49,80.52,41100.0,63.0066,63.0458,62.991,63.0145,41100.0
2012-07-06 13:00:00,80.52,80.54,80.49,80.5,37500.0,63.0145,63.0301,62.991,62.9988,37500.0
2012-07-06 13:10:00,80.51,80.53,80.45,80.51,36500.0,63.0066,63.0223,62.9597,63.0066,36500.0
2012-07-06 13:20:00,80.51,80.51,80.43,80.43,18000.0,63.0066,63.0066,62.944,62.944,18000.0
2012-07-06 13:30:00,80.43,80.43,80.31,80.33,29200.0,62.944,62.944,62.8501,62.8658,29200.0
2012-07-06 13:40:00,80.32,80.35,80.2,80.24,35700.0,62.8579,62.8814,62.764,62.7953,35700.0
2012-07-06 13:50:00,80.24,80.25,80.12,80.19,51800.0,62.7953,62.8032,62.7014,62.7562,51800.0
2012-07-06 14:00:00,80.19,80.24,80.16,80.2,50200.0,62.7562,62.7953,62.7327,62.764,50200.0
2012-07-06 14:10:00,80.2,80.24,80.15,80.15,44200.0,62.764,62.7953,62.7249,62.7249,44200.0
2012-07-06 14:20:00,80.15,80.19,80.12,80.15,19200.0,62.7249,62.7562,62.7014,62.7249,19200.0
2012-07-06 14:30:00,80.16,80.31,80.14,80.31,37300.0,62.7327,62.8501,62.7171,62.8501,37300.0
2012-07-06 14:40:00,80.3,80.34,80.26,80.3,40500.0,62.8423,62.8736,62.811,62.8423,40500.0
2012-07-06 14:50:00,80.3,80.35,80.25,80.29,64400.0,62.8423,62.8814,62.8032,62.8345,64400.0
2012-07-06 15:00:00,80.28,80.35,80.24,80.33,44000.0,62.8266,62.8814,62.7953,62.8658,44000.0
2012-07-06 15:10:00,80.35,80.52,80.34,80.49,62800.0,62.8814,63.0145,62.8736,62.991,62800.0
2012-07-06 15:20:00,80.48,80.52,80.36,80.5,55300.0,62.9832,63.0145,62.8892,62.9988,55300.0
2012-07-06 15:30:00,80.5,80.66,80.47,80.57,110400.0,62.9988,63.124,62.9753,63.0536,110400.0
2012-07-06 15:40:00,80.58,80.81,80.53,80.73,118800.0,63.0614,63.2414,63.0223,63.1788,118800.0
2012-07-06 15:50:00,80.75,80.78,80.67,80.7,179100.0,63.1945,63.2179,63.1318,63.1553,179100.0
2012-07-09 09:30:00,80.34,80.44,80.1,80.18,221800.0,62.8736,62.9518,62.6858,62.7484,221800.0
2012-07-09 09:40:00,80.2,80.22,79.71,80.09,117000.0,62.764,62.7797,62.3806,62.6779,117000.0
2012-07-09 09:50:00,80.09,80.13,79.91,79.96,79900.0,62.6779,62.7092,62.5371,62.5762,79900.0
2012-07-09 10:00:00,79.92,79.92,79.63,79.75,120400.0,62.5449,62.5449,62.3179,62.4119,120400.0
2012-07-09 10:10:00,79.73,79.88,79.72,79.85,57400.0,62.3962,62.5136,62.3884,62.4901,57400.0
2012-07-09 10:20:00,79.85,80.08,79.68,80.05,70300.0,62.4901,62.6701,62.3571,62.6466,70300.0
2012-07-09 10:30:00,80.03,80.41,80.02,80.4,70200.0,62.631,62.9284,62.6232,62.9205,70200.0
2012-07-09 10:40:00,80.4,80.62,80.37,80.62,67300.0,62.9205,63.0927,62.8971,63.0927,67300.0
2012-07-09 10:50:00,80.62,80.67,80.32,80.4,69300.0,63.0927,63.1318,62.8579,62.9205,69300.0
2012-07-09 11:00:00,80.38,80.39,80.27,80.28,59900.0,62.9049,62.9127,62.8188,62.8266,59900.0
2012-07-09 11:10:00,80.27,80.35,80.13,80.33,55800.0,62.8188,62.8814,62.7092,62.8658,55800.0
2012-07-09 11:20:00,80.33,80.39,80.25,80.32,32500.0,62.8658,62.9127,62.8032,62.8579,32500.0
2012-07-09 11:30:00,80.32,80.37,80.22,80.3,30000.0,62.8579,62.8971,62.7797,62.8423,30000.0
2012-07-09 11:40:00,80.3,80.39,80.28,80.36,33600.0,62.8423,62.9127,62.8266,62.8892,33600.0
2012-07-09 11:50:00,80.38,80.39,80.2,80.21,30500.0,62.9049,62.9127,62.764,62.7719,30500.0
2012-07-09 12:00:00,80.21,80.32,80.2,80.31,27300.0,62.7719,62.8579,62.764,62.8501,27300.0
2012-07-09 12:10:00,80.31,80.39,80.31,80.39,28500.0,62.8501,62.9127,62.8501,62.9127,28500.0
2012-07-09 12:20:00,80.39,80.56,80.39,80.49,30000.0,62.9127,63.0458,62.9127,62.991,30000.0
2012-07-09 12:30:00,80.49,80.54,80.36,80.39,27500.0,62.991,63.0301,62.8892,62.9127,27500.0
2012-07-09 12:40:00,80.39,80.4,80.34,80.4,35100.0,62.9127,62.9205,62.8736,62.9205,35100.0
2012-07-09 12:50:00,80.4,80.49,80.38,80.41,31100.0,62.9205,62.991,62.9049,62.9284,31100.0
2012-07-09 13:00:00,80.41,80.48,80.4,80.45,34400.0,62.9284,62.9832,62.9205,62.9597,34400.0
2012-07-09 13:10:00,80.45,80.46,80.37,80.42,33200.0,62.9597,62.9675,62.8971,62.9362,33200.0
2012-07-09 13:20:00,80.42,80.47,80.39,80.46,21000.0,62.9362,62.9753,62.9127,62.9675,21000.0
2012-07-09 13:30:00,80.46,80.6,80.45,80.59,33700.0,62.9675,63.0771,62.9597,63.0692,33700.0
2012-07-09 13:40:00,80.59,80.63,80.54,80.54,30200.0,63.0692,63.1005,63.0301,63.0301,30200.0
2012-07-09 13:50:00,80.53,80.54,80.45,80.53,29900.0,63.0223,63.0301,62.9597,63.0223,29900.0
2012-07-09 14:00:00,80.52,80.57,80.48,80.55,22400.0,63.0145,63.0536,62.9832,63.0379,22400.0
2012-07-09 14:10:00,80.55,80.57,80.41,80.43,42100.0,63.0379,63.0536,62.9284,62.944,42100.0
2012-07-09 14:20:00,80.42,80.47,80.37,80.41,28200.0,62.9362,62.9753,62.8971,62.9284,28200.0
2012-07-09 14:30:00,80.41,80.52,80.4,80.49,30800.0,62.9284,63.0145,62.9205,62.991,30800.0
2012-07-09 14:40:00,80.49,80.51,80.35,80.43,53500.0,62.991,63.0066,62.8814,62.944,53500.0
2012-07-09 14:50:00,80.44,80.51,80.42,80.51,23500.0,62.9518,63.0066,62.9362,63.0066,23500.0
2012-07-09 15:00:00,80.52,80.61,80.48,80.56,42100.0,63.0145,63.0849,62.9832,63.0458,42100.0
2012-07-09 15:10:00,80.56,80.59,80.48,80.49,46600.0,63.0458,63.0692,62.9832,62.991,46600.0
2012-07-09 15:20:00,80.49,80.69,80.43,80.62,87000.0,62.991,63.1475,62.944,63.0927,87000.0
2012-07-09 15:30:00,80.64,80.68,80.47,80.5,137700.0,63.1084,63.1397,62.9753,62.9988,137700.0
2012-07-09 15:40:00,80.5,80.68,80.49,80.65,157700.0,62.9988,63.1397,62.991,63.1162,157700.0
2012-07-09 15:50:00,80.64,80.66,80.53,80.54,223100.0,63.1084,63.124,63.0223,63.0301,223100.0
2012-07-10 09:30:00,80.7,81.4,80.7,81.29,104000.0,63.1553,63.7031,63.1553,63.6171,104000.0
2012-07-10 09:40:00,81.36,81.37,80.85,80.89,90900.0,63.6718,63.6797,63.2727,63.304,90900.0
2012-07-10 09:50:00,80.88,81.15,80.85,81.02,69100.0,63.2962,63.5075,63.2727,63.4058,69100.0
2012-07-10 10:00:00,81.02,81.09,80.74,80.74,61900.0,63.4058,63.4605,63.1866,63.1866,61900.0
2012-07-10 10:10:00,80.74,80.85,80.39,80.45,95000.0,63.1866,63.2727,62.9127,62.9597,95000.0
2012-07-10 10:20:00,80.44,80.73,80.43,80.73,61900.0,62.9518,63.1788,62.944,63.1788,61900.0
2012-07-10 10:30:00,80.73,80.85,80.63,80.67,69300.0,63.1788,63.2727,63.1005,63.1318,69300.0
2012-07-10 10:40:00,80.65,80.75,80.59,80.67,73400.0,63.1162,63.1945,63.0692,63.1318,73400.0
2012-07-10 10:50:00,80.66,80.71,80.53,80.66,61500.0,63.124,63.1631,63.0223,63.124,61500.0
2012-07-10 11:00:00,80.65,80.68,80.5,80.6,62800.0,63.1162,63.1397,62.9988,63.0771,62800.0
2012-07-10 11:10:00,80.6,80.66,80.52,80.65,91100.0,63.0771,63.124,63.0145,63.1162,91100.0
2012-07-10 11:20:00,80.64,80.74,80.63,80.68,44700.0,63.1084,63.1866,63.1005,63.1397,44700.0
2012-07-10 11:30:00,80.68,80.75,80.64,80.68,44100.0,63.1397,63.1945,63.1084,63.1397,44100.0
2012-07-10 11:40:00,80.69,80.71,80.58,80.66,42700.0,63.1475,63.1631,63.0614,63.124,42700.0
2012-07-10 11:50:00,80.66,80.67,80.55,80.59,154200.0,63.124,63.1318,63.0379,63.0692,154200.0
2012-07-10 12:00:00,80.58,80.61,80.55,80.59,25200.0,63.0614,63.0849,63.0379,63.0692,25200.0
2012-07-10 12:10:00,80.61,80.61,80.45,80.46,41300.0,63.0849,63.0849,62.9597,62.9675,41300.0
2012-07-10 12:20:00,80.46,80.49,80.31,80.33,33800.0,62.9675,62.991,62.8501,62.8658,33800.0
2012-07-10 12:30:00,80.33,80.47,80.32,80.46,23600.0,62.8658,62.9753,62.8579,62.9675,23600.0
2012-07-10 12:40:00,80.48,80.48,80.33,80.34,47700.0,62.9832,62.9832,62.8658,62.8736,47700.0
2012-07-10 12:50:00,80.33,80.34,80.25,80.27,30100.0,62.8658,62.8736,62.8032,62.8188,30100.0
2012-07-10 13:00:00,80.28,80.36,80.27,80.31,27600.0,62.8266,62.8892,62.8188,62.8501,27600.0
2012-07-10 13:10:00,80.3,80.33,80.26,80.29,29500.0,62.8423,62.8658,62.811,62.8345,29500.0
2012-07-10 13:20:00,80.3,80.31,79.41,79.56,251800.0,62.8423,62.8501,62.1458,62.2632,251800.0
2012-07-10 13:30:00,79.58,79.62,79.14,79.23,212400.0,62.2788,62.3101,61.9345,62.0049,212400.0
2012-07-10 13:40:00,79.24,79.35,79.08,79.13,126500.0,62.0127,62.0988,61.8875,61.9267,126500.0
2012-07-10 13:50:00,79.14,79.24,78.9,78.92,108700.0,61.9345,62.0127,61.7467,61.7623,108700.0
2012-07-10 14:00:00,78.92,79.0,78.75,78.79,144400.0,61.7623,61.8249,61.6293,61.6606,144400.0
2012-07-10 14:10:00,78.78,78.8,78.12,78.18,181600.0,61.6527,61.6684,61.1362,61.1832,181600.0
2012-07-10 14:20:00,78.17,78.41,78.11,78.32,150700.0,61.1754,61.3632,61.1284,61.2927,150700.0
2012-07-10 14:30:00,78.31,78.44,78.09,78.41,136300.0,61.2849,61.3867,61.1128,61.3632,136300.0
2012-07-10 14:40:00,78.4,78.58,78.34,78.34,145900.0,61.3554,61.4962,61.3084,61.3084,145900.0
2012-07-10 14:50:00,78.35,78.39,78.23,78.34,156800.0,61.3162,61.3475,61.2223,61.3084,156800.0
2012-07-10 15:00:00,78.34,78.49,78.26,78.29,164900.0,61.3084,61.4258,61.2458,61.2693,164900.0
2012-07-10 15:10:00,78.29,78.39,78.2,78.37,107000.0,61.2693,61.3475,61.1988,61.3319,107000.0
2012-07-10 15:20:00,78.38,78.46,78.12,78.2,133500.0,61.3397,61.4023,61.1362,61.1988,133500.0
2012-07-10 15:30:00,78.21,78.29,78.19,78.23,169100.0,61.2067,61.2693,61.191,61.2223,169100.0
2012-07-10 15:40:00,78.22,78.43,78.17,78.4,196300.0,61.2145,61.3788,61.1754,61.3554,196300.0
2012-07-10 15:50:00,78.41,78.7,78.39,78.61,295400.0,61.3632,61.5901,61.3475,61.5197,295400.0
2012-07-11 09:30:00,78.85,79.06,77.75,77.96,285800.0,61.7075,61.8719,60.8467,61.011,285800.0
2012-07-11 09:40:00,77.99,78.14,77.88,78.12,173000.0,61.0345,61.1519,60.9484,61.1362,173000.0
2012-07-11 09:50:00,78.11,78.66,78.11,78.35,127500.0,61.1284,61.5588,61.1284,61.3162,127500.0
2012-07-11 10:00:00,78.34,78.59,78.09,78.49,160500.0,61.3084,61.504,61.1128,61.4258,160500.0
2012-07-11 10:10:00,78.49,78.58,78.17,78.3,132500.0,61.4258,61.4962,61.1754,61.2771,132500.0
2012-07-11 10:20:00,78.32,78.51,78.1,78.1,145500.0,61.2927,61.4414,61.1206,61.1206,145500.0
2012-07-11 10:30:00,78.09,78.21,77.85,77.85,127300.0,61.1128,61.2067,60.9249,60.9249,127300.0
2012-07-11 10:40:00,77.85,78.26,77.85,78.11,148900.0,60.9249,61.2458,60.9249,61.1284,148900.0
2012-07-11 10:50:00,78.12,78.22,78.07,78.13,72200.0,61.1362,61.2145,61.0971,61.1441,72200.0
2012-07-11 11:00:00,78.12,78.46,78.05,78.43,153500.0,61.1362,61.4023,61.0814,61.3788,153500.0
2012-07-11 11:10:00,78.41,78.42,77.84,77.85,103600.0,61.3632,61.371,60.9171,60.9249,103600.0
2012-07-11 11:20:00,77.88,78.1,77.85,77.94,84300.0,60.9484,61.1206,60.9249,60.9954,84300.0
2012-07-11 11:30:00,77.96,78.3,77.96,78.28,59700.0,61.011,61.2771,61.011,61.2614,59700.0
2012-07-11 11:40:00,78.29,78.33,78.2,78.22,104700.0,61.2693,61.3006,61.1988,61.2145,104700.0
2012-07-11 11:50:00,78.21,78.26,78.11,78.17,51700.0,61.2067,61.2458,61.1284,61.1754,51700.0
2012-07-11 12:00:00,78.2,78.35,78.2,78.22,72300.0,61.1988,61.3162,61.1988,61.2145,72300.0
2012-07-11 12:10:00,78.24,78.31,78.04,78.15,80700.0,61.2301,61.2849,61.0736,61.1597,80700.0
2012-07-11 12:20:00,78.18,78.19,77.96,78.03,66900.0,61.1832,61.191,61.011,61.0658,66900.0
2012-07-11 12:30:00,78.03,78.3,78.0,78.28,33100.0,61.0658,61.2771,61.0423,61.2614,33100.0
2012-07-11 12:40:00,78.28,78.5,78.28,78.46,32300.0,61.2614,61.4336,61.2614,61.4023,32300.0
2012-07-11 12:50:00,78.47,78.49,78.36,78.49,28400.0,61.4101,61.4258,61.3241,61.4258,28400.0
2012-07-11 13:00:00,78.49,78.49,78.36,78.36,39400.0,61.4258,61.4258,61.3241,61.3241,39400.0
2012-07-11 13:10:00,78.37,78.41,78.17,78.17,44500.0,61.3319,61.3632,61.1754,61.1754,44500.0
2012-07-11 13:20:00,78.17,78.24,78.16,78.2,75200.0,61.1754,61.2301,61.1675,61.1988,75200.0
2012-07-11 13:30:00,78.21,78.32,78.17,78.32,48900.0,61.2067,61.2927,61.1754,61.2927,48900.0
2012-07-11 13:40:00,78.31,78.63,78.3,78.6,81500.0,61.2849,61.5354,61.2771,61.5119,81500.0
2012-07-11 13:50:00,78.59,78.61,78.47,78.56,67600.0,61.504,61.5197,61.4101,61.4806,67600.0
2012-07-11 14:00:00,78.57,78.63,77.89,78.0,208400.0,61.4884,61.5354,60.9562,61.0423,208400.0
2012-07-11 14:10:00,78.01,78.07,77.84,77.92,72400.0,61.0501,61.0971,60.9171,60.9797,72400.0
2012-07-11 14:20:00,77.92,77.96,77.57,77.78,108800.0,60.9797,61.011,60.7058,60.8701,108800.0
2012-07-11 14:30:00,77.75,77.89,77.63,77.89,74000.0,60.8467,60.9562,60.7528,60.9562,74000.0
2012-07-11 14:40:00,77.89,78.12,77.79,78.07,75000.0,60.9562,61.1362,60.878,61.0971,75000.0
2012-07-11 14:50:00,78.08,78.15,77.92,77.92,78500.0,61.1049,61.1597,60.9797,60.9797,78500.0
2012-07-11 15:00:00,77.92,78.25,77.92,78.18,90200.0,60.9797,61.238,60.9797,61.1832,90200.0
2012-07-11 15:10:00,78.16,78.2,77.91,78.04,71200.0,61.1675,61.1988,60.9719,61.0736,71200.0
2012-07-11 15:20:00,78.05,78.15,77.88,77.97,64000.0,61.0814,61.1597,60.9484,61.0188,64000.0
2012-07-11 15:30:00,77.95,78.04,77.86,77.91,96400.0,61.0032,61.0736,60.9328,60.9719,96400.0
2012-07-11 15:40:00,77.91,78.42,77.91,78.37,163800.0,60.9719,61.371,60.9719,61.3319,163800.0
2012-07-11 15:50:00,78.38,78.49,78.11,78.17,323800.0,61.3397,61.4258,61.1284,61.1754,323800.0
2012-07-12 09:30:00,78.17,78.6,77.33,77.56,305700.0,61.1754,61.5119,60.518,60.698,305700.0
2012-07-12 09:40:00,77.57,77.58,77.24,77.32,114300.0,60.7058,60.7136,60.4475,60.5102,114300.0
2012-07-12 09:50:00,77.32,77.37,77.15,77.32,89300.0,60.5102,60.5493,60.3771,60.5102,89300.0
2012-07-12 10:00:00,77.31,77.56,77.17,77.17,102900.0,60.5023,60.698,60.3928,60.3928,102900.0
2012-07-12 10:10:00,77.16,77.26,77.0,77.16,65000.0,60.3849,60.4632,60.2597,60.3849,65000.0
2012-07-12 10:20:00,77.16,77.28,77.04,77.19,74600.0,60.3849,60.4789,60.291,60.4084,74600.0
2012-07-12 10:30:00,77.18,77.38,77.09,77.25,74300.0,60.4006,60.5571,60.3302,60.4554,74300.0
2012-07-12 10:40:00,77.25,77.27,77.04,77.22,63200.0,60.4554,60.471,60.291,60.4319,63200.0
2012-07-12 10:50:00,77.23,77.41,77.15,77.36,63100.0,60.4397,60.5806,60.3771,60.5415,63100.0
2012-07-12 11:00:00,77.38,77.56,77.24,77.5,82900.0,60.5571,60.698,60.4475,60.651,82900.0
2012-07-12 11:10:00,77.49,77.49,77.26,77.34,51400.0,60.6432,60.6432,60.4632,60.5258,51400.0
2012-07-12 11:20:00,77.35,77.58,77.25,77.52,70600.0,60.5336,60.7136,60.4554,60.6667,70600.0
2012-07-12 11:30:00,77.52,77.62,77.41,77.41,65800.0,60.6667,60.7449,60.5806,60.5806,65800.0
2012-07-12 11:40:00,77.43,77.77,77.42,77.72,47400.0,60.5962,60.8623,60.5884,60.8232,47400.0
2012-07-12 11:50:00,77.71,78.07,77.69,77.8,68800.0,60.8154,61.0971,60.7997,60.8858,68800.0
2012-07-12 12:00:00,77.83,77.93,77.7,77.74,47200.0,60.9093,60.9875,60.8075,60.8388,47200.0
2012-07-12 12:10:00,77.72,77.72,77.6,77.66,43300.0,60.8232,60.8232,60.7293,60.7762,43300.0
2012-07-12 12:20:00,77.69,77.73,77.5,77.62,38200.0,60.7997,60.831,60.651,60.7449,38200.0
2012-07-12 12:30:00,77.61,77.72,77.51,77.59,40000.0,60.7371,60.8232,60.6588,60.7215,40000.0
2012-07-12 12:40:00,77.6,77.82,77.58,77.7,47700.0,60.7293,60.9015,60.7136,60.8075,47700.0
2012-07-12 12:50:00,77.69,77.87,77.6,77.8,43200.0,60.7997,60.9406,60.7293,60.8858,43200.0
2012-07-12 13:00:00,77.8,77.95,77.75,77.89,46300.0,60.8858,61.0032,60.8467,60.9562,46300.0
2012-07-12 13:10:00,77.9,78.25,77.88,78.19,81200.0,60.9641,61.238,60.9484,61.191,81200.0
2012-07-12 13:20:00,78.22,78.6,78.22,78.26,141000.0,61.2145,61.5119,61.2145,61.2458,141000.0
2012-07-12 13:30:00,78.26,78.48,78.25,78.42,79200.0,61.2458,61.418,61.238,61.371,79200.0
2012-07-12 13:40:00,78.42,78.85,78.42,78.78,84700.0,61.371,61.7075,61.371,61.6527,84700.0
2012-07-12 13:50:00,78.8,78.82,78.37,78.4,56000.0,61.6684,61.684,61.3319,61.3554,56000.0
2012-07-12 14:00:00,78.41,78.57,78.16,78.57,106000.0,61.3632,61.4884,61.1675,61.4884,106000.0
2012-07-12 14:10:00,78.58,78.67,78.29,78.32,62700.0,61.4962,61.5667,61.2693,61.2927,62700.0
2012-07-12 14:20:00,78.3,78.47,78.29,78.46,37000.0,61.2771,61.4101,61.2693,61.4023,37000.0
2012-07-12 14:30:00,78.46,78.55,78.36,78.49,68200.0,61.4023,61.4727,61.3241,61.4258,68200.0
2012-07-12 14:40:00,78.5,78.51,78.23,78.23,58500.0,61.4336,61.4414,61.2223,61.2223,58500.0
2012-07-12 14:50:00,78.27,78.51,78.24,78.48,38200.0,61.2536,61.4414,61.2301,61.418,38200.0
2012-07-12 15:00:00,78.46,78.54,78.37,78.48,50200.0,61.4023,61.4649,61.3319,61.418,50200.0
2012-07-12 15:10:00,78.49,78.66,78.33,78.47,94300.0,61.4258,61.5588,61.3006,61.4101,94300.0
2012-07-12 15:20:00,78.47,78.74,78.37,78.55,70400.0,61.4101,61.6214,61.3319,61.4727,70400.0
2012-07-12 15:30:00,78.55,78.76,78.48,78.49,161800.0,61.4727,61.6371,61.418,61.4258,161800.0
2012-07-12 15:40:00,78.5,78.75,78.35,78.42,157100.0,61.4336,61.6293,61.3162,61.371,157100.0
2012-07-12 15:50:00,78.43,78.48,78.2,78.27,292300.0,61.3788,61.418,61.1988,61.2536,292300.0
2012-07-13 09:30:00,78.23,78.23,77.26,77.3,273800.0,61.2223,61.2223,60.4632,60.4945,273800.0
2012-07-13 09:40:00,77.32,77.8,77.3,77.55,243200.0,60.5102,60.8858,60.4945,60.6902,243200.0
2012-07-13 09:50:00,77.56,77.57,77.01,77.1,212300.0,60.698,60.7058,60.2676,60.338,212300.0
2012-07-13 10:00:00,77.11,77.44,76.95,76.95,273800.0,60.3458,60.6041,60.2206,60.2206,273800.0
2012-07-13 10:10:00,76.97,77.12,76.81,77.03,164800.0,60.2362,60.3536,60.111,60.2832,164800.0
2012-07-13 10:20:00,77.03,77.23,76.95,77.08,105800.0,60.2832,60.4397,60.2206,60.3223,105800.0
2012-07-13 10:30:00,77.09,77.21,76.96,77.02,131300.0,60.3302,60.4241,60.2284,60.2754,131300.0
2012-07-13 10:40:00,77.03,77.18,76.91,76.98,128900.0,60.2832,60.4006,60.1893,60.2441,128900.0
2012-07-13 10:50:00,76.99,77.04,76.67,76.67,172900.0,60.2519,60.291,60.0015,60.0015,172900.0
2012-07-13 11:00:00,76.67,76.71,76.35,76.7,250300.0,60.0015,60.0328,59.751,60.0249,250300.0
2012-07-13 11:10:00,76.7,76.93,76.6,76.87,110200.0,60.0249,60.2049,59.9467,60.158,110200.0
2012-07-13 11:20:00,76.86,76.86,76.62,76.68,118400.0,60.1502,60.1502,59.9623,60.0093,118400.0
2012-07-13 11:30:00,76.67,76.9,76.55,76.84,144900.0,60.0015,60.1815,59.9076,60.1345,144900.0
2012-07-13 11:40:00,76.84,76.96,76.76,76.81,161500.0,60.1345,60.2284,60.0719,60.111,161500.0
2012-07-13 11:50:00,76.8,76.99,76.78,76.98,88700.0,60.1032,60.2519,60.0876,60.2441,88700.0
2012-07-13 12:00:00,76.97,76.99,76.87,76.92,96000.0,60.2362,60.2519,60.158,60.1971,96000.0
2012-07-13 12:10:00,76.92,76.96,76.78,76.81,113200.0,60.1971,60.2284,60.0876,60.111,113200.0
2012-07-13 12:20:00,76.83,76.99,76.76,76.77,74300.0,60.1267,60.2519,60.0719,60.0797,74300.0
2012-07-13 12:30:00,76.77,76.92,76.76,76.89,62600.0,60.0797,60.1971,60.0719,60.1736,62600.0
2012-07-13 12:40:00,76.89,77.14,76.86,77.14,52900.0,60.1736,60.3693,60.1502,60.3693,52900.0
2012-07-13 12:50:00,77.13,77.23,77.06,77.22,95700.0,60.3615,60.4397,60.3067,60.4319,95700.0
2012-07-13 13:00:00,77.22,77.41,77.19,77.36,81900.0,60.4319,60.5806,60.4084,60.5415,81900.0
2012-07-13 13:10:00,77.36,77.4,77.29,77.32,39500.0,60.5415,60.5728,60.4867,60.5102,39500.0
2012-07-13 13:20:00,77.31,77.35,77.01,77.04,95300.0,60.5023,60.5336,60.2676,60.291,95300.0
2012-07-13 13:30:00,77.04,77.04,76.9,76.92,83100.0,60.291,60.291,60.1815,60.1971,83100.0
2012-07-13 13:40:00,76.93,77.16,76.92,77.16,54900.0,60.2049,60.3849,60.1971,60.3849,54900.0
2012-07-13 13:50:00,77.16,77.2,77.08,77.09,57200.0,60.3849,60.4162,60.3223,60.3302,57200.0
2012-07-13 14:00:00,77.1,77.15,76.96,76.96,67400.0,60.338,60.3771,60.2284,60.2284,67400.0
2012-07-13 14:10:00,76.96,77.1,76.92,77.1,55700.0,60.2284,60.338,60.1971,60.338,55700.0
2012-07-13 14:20:00,77.1,77.27,77.1,77.26,80900.0,60.338,60.471,60.338,60.4632,80900.0
2012-07-13 14:30:00,77.24,77.32,77.24,77.25,72800.0,60.4475,60.5102,60.4475,60.4554,72800.0
2012-07-13 14:40:00,77.26,77.28,77.13,77.14,79800.0,60.4632,60.4789,60.3615,60.3693,79800.0
2012-07-13 14:50:00,77.15,77.15,77.0,77.04,114500.0,60.3771,60.3771,60.2597,60.291,114500.0
2012-07-13 15:00:00,77.05,77.5,77.05,77.49,112900.0,60.2989,60.651,60.2989,60.6432,112900.0
2012-07-13 15:10:00,77.49,77.6,77.37,77.38,121500.0,60.6432,60.7293,60.5493,60.5571,121500.0
2012-07-13 15:20:00,77.38,77.45,77.29,77.39,120500.0,60.5571,60.6119,60.4867,60.5649,120500.0
2012-07-13 15:30:00,77.39,77.56,77.36,77.42,167700.0,60.5649,60.698,60.5415,60.5884,167700.0
2012-07-13 15:40:00,77.43,77.66,77.35,77.36,247100.0,60.5962,60.7762,60.5336,60.5415,247100.0
2012-07-13 15:50:00,77.36,77.55,77.3,77.48,417700.0,60.5415,60.6902,60.4945,60.6354,417700.0
2012-07-16 09:30:00,77.06,77.49,75.85,76.1,343100.0,60.3067,60.6432,59.3597,59.5554,343100.0
2012-07-16 09:40:00,76.09,76.28,76.01,76.05,153600.0,59.5476,59.6963,59.485,59.5163,153600.0
2012-07-16 09:50:00,76.07,76.11,75.83,75.86,183300.0,59.5319,59.5632,59.3441,59.3676,183300.0
2012-07-16 10:00:00,75.88,75.94,75.33,75.94,226400.0,59.3832,59.4302,58.9528,59.4302,226400.0
2012-07-16 10:10:00,75.94,76.26,75.72,76.09,206400.0,59.4302,59.6806,59.258,59.5476,206400.0
2012-07-16 10:20:00,76.11,76.54,76.11,76.52,97100.0,59.5632,59.8997,59.5632,59.8841,97100.0
2012-07-16 10:30:00,76.52,76.91,76.48,76.83,119700.0,59.8841,60.1893,59.8528,60.1267,119700.0
2012-07-16 10:40:00,76.84,76.86,76.53,76.66,79300.0,60.1345,60.1502,59.8919,59.9936,79300.0
2012-07-16 10:50:00,76.66,76.66,76.38,76.46,55600.0,59.9936,59.9936,59.7745,59.8371,55600.0
2012-07-16 11:00:00,76.44,76.47,76.33,76.47,52900.0,59.8215,59.845,59.7354,59.845,52900.0
2012-07-16 11:10:00,76.48,76.9,76.48,76.89,89100.0,59.8528,60.1815,59.8528,60.1736,89100.0
2012-07-16 11:20:00,76.91,76.99,76.81,76.81,46400.0,60.1893,60.2519,60.111,60.111,46400.0
2012-07-16 11:30:00,76.79,76.82,76.6,76.64,54000.0,60.0954,60.1189,59.9467,59.978,54000.0
2012-07-16 11:40:00,76.62,76.64,76.51,76.59,38900.0,59.9623,59.978,59.8763,59.9389,38900.0
2012-07-16 11:50:00,76.61,76.64,76.55,76.64,42300.0,59.9545,59.978,59.9076,59.978,42300.0
2012-07-16 12:00:00,76.64,76.73,76.59,76.63,33500.0,59.978,60.0484,59.9389,59.9702,33500.0
2012-07-16 12:10:00,76.63,76.65,76.5,76.51,52100.0,59.9702,59.9858,59.8684,59.8763,52100.0
2012-07-16 12:20:00,76.54,76.54,76.24,76.31,61900.0,59.8997,59.8997,59.665,59.7197,61900.0
2012-07-16 12:30:00,76.3,76.46,76.24,76.31,71200.0,59.7119,59.8371,59.665,59.7197,71200.0
2012-07-16 12:40:00,76.31,76.54,76.25,76.54,57200.0,59.7197,59.8997,59.6728,59.8997,57200.0
2012-07-16 12:50:00,76.54,76.74,76.5,76.69,39600.0,59.8997,60.0563,59.8684,60.0171,39600.0
2012-07-16 13:00:00,76.68,76.81,76.68,76.75,39100.0,60.0093,60.111,60.0093,60.0641,39100.0
2012-07-16 13:10:00,76.76,76.83,76.69,76.79,23800.0,60.0719,60.1267,60.0171,60.0954,23800.0
2012-07-16 13:20:00,76.79,76.98,76.76,76.95,31600.0,60.0954,60.2441,60.0719,60.2206,31600.0
2012-07-16 13:30:00,76.95,77.0,76.9,76.9,55200.0,60.2206,60.2597,60.1815,60.1815,55200.0
2012-07-16 13:40:00,76.9,77.05,76.85,76.95,44400.0,60.1815,60.2989,60.1423,60.2206,44400.0
2012-07-16 13:50:00,76.94,76.99,76.89,76.89,38200.0,60.2128,60.2519,60.1736,60.1736,38200.0
2012-07-16 14:00:00,76.89,77.05,76.87,77.05,60000.0,60.1736,60.2989,60.158,60.2989,60000.0
2012-07-16 14:10:00,77.04,77.23,77.0,77.22,97400.0,60.291,60.4397,60.2597,60.4319,97400.0
2012-07-16 14:20:00,77.21,77.22,76.98,76.98,35400.0,60.4241,60.4319,60.2441,60.2441,35400.0
2012-07-16 14:30:00,77.0,77.07,76.88,76.88,61000.0,60.2597,60.3145,60.1658,60.1658,61000.0
2012-07-16 14:40:00,76.88,76.93,76.82,76.83,33000.0,60.1658,60.2049,60.1189,60.1267,33000.0
2012-07-16 14:50:00,76.84,76.88,76.72,76.81,57900.0,60.1345,60.1658,60.0406,60.111,57900.0
2012-07-16 15:00:00,76.8,76.88,76.76,76.8,58700.0,60.1032,60.1658,60.0719,60.1032,58700.0
2012-07-16 15:10:00,76.8,76.84,76.74,76.82,74600.0,60.1032,60.1345,60.0563,60.1189,74600.0
2012-07-16 15:20:00,76.83,76.89,76.77,76.79,80600.0,60.1267,60.1736,60.0797,60.0954,80600.0
2012-07-16 15:30:00,76.8,76.8,76.59,76.66,89500.0,60.1032,60.1032,59.9389,59.9936,89500.0
2012-07-16 15:40:00,76.65,76.76,76.55,76.72,119800.0,59.9858,60.0719,59.9076,60.0406,119800.0
2012-07-16 15:50:00,76.72,76.79,76.64,76.75,192000.0,60.0406,60.0954,59.978,60.0641,192000.0
2012-07-17 09:30:00,75.46,75.88,75.08,75.14,435900.0,59.0545,59.3832,58.7571,58.8041,435900.0
2012-07-17 09:40:00,75.14,75.23,74.9,75.17,305300.0,58.8041,58.8745,58.6163,58.8276,305300.0
2012-07-17 09:50:00,75.15,75.22,74.96,75.04,170900.0,58.8119,58.8667,58.6632,58.7258,170900.0
2012-07-17 10:00:00,75.03,75.06,74.14,74.34,495200.0,58.718,58.7415,58.0215,58.178,495200.0
2012-07-17 10:10:00,74.35,74.66,74.31,74.61,221600.0,58.1859,58.4285,58.1545,58.3893,221600.0
2012-07-17 10:20:00,74.58,74.97,74.53,74.9,179100.0,58.3658,58.6711,58.3267,58.6163,179100.0
2012-07-17 10:30:00,74.91,74.97,74.66,74.72,219300.0,58.6241,58.6711,58.4285,58.4754,219300.0
2012-07-17 10:40:00,74.65,74.85,74.52,74.59,150800.0,58.4206,58.5771,58.3189,58.3737,150800.0
2012-07-17 10:50:00,74.6,74.98,74.6,74.98,87800.0,58.3815,58.6789,58.3815,58.6789,87800.0
2012-07-17 11:00:00,74.95,75.23,74.89,75.2,134900.0,58.6554,58.8745,58.6085,58.8511,134900.0
2012-07-17 11:10:00,75.21,75.22,74.99,75.03,134800.0,58.8589,58.8667,58.6867,58.718,134800.0
2012-07-17 11:20:00,75.02,75.24,75.0,75.03,91600.0,58.7102,58.8824,58.6945,58.718,91600.0
2012-07-17 11:30:00,75.02,75.75,75.02,75.75,121700.0,58.7102,59.2815,58.7102,59.2815,121700.0
2012-07-17 11:40:00,75.7,75.74,75.49,75.56,65100.0,59.2424,59.2737,59.078,59.1328,65100.0
2012-07-17 11:50:00,75.57,75.84,75.47,75.84,75700.0,59.1406,59.3519,59.0624,59.3519,75700.0
2012-07-17 12:00:00,75.83,76.2,75.52,75.9,172500.0,59.3441,59.6337,59.1015,59.3989,172500.0
2012-07-17 12:10:00,75.89,75.94,75.58,75.59,109100.0,59.391,59.4302,59.1484,59.1563,109100.0
2012-07-17 12:20:00,75.6,75.89,75.6,75.78,65300.0,59.1641,59.391,59.1641,59.305,65300.0
2012-07-17 12:30:00,75.78,75.87,75.65,75.66,93500.0,59.305,59.3754,59.2032,59.211,93500.0
2012-07-17 12:40:00,75.65,75.65,75.41,75.41,103300.0,59.2032,59.2032,59.0154,59.0154,103300.0
2012-07-17 12:50:00,75.42,75.46,75.15,75.18,99700.0,59.0232,59.0545,58.8119,58.8354,99700.0
2012-07-17 13:00:00,75.17,75.39,75.17,75.23,60200.0,58.8276,58.9997,58.8276,58.8745,60200.0
2012-07-17 13:10:00,75.24,75.24,75.14,75.21,56900.0,58.8824,58.8824,58.8041,58.8589,56900.0
2012-07-17 13:20:00,75.21,75.58,75.19,75.52,59700.0,58.8589,59.1484,58.8432,59.1015,59700.0
2012-07-17 13:30:00,75.53,75.73,75.51,75.71,88400.0,59.1093,59.2658,59.0937,59.2502,88400.0
2012-07-17 13:40:00,75.71,75.85,75.67,75.84,58900.0,59.2502,59.3597,59.2189,59.3519,58900.0
2012-07-17 13:50:00,75.85,75.9,75.78,75.83,99700.0,59.3597,59.3989,59.305,59.3441,99700.0
2012-07-17 14:00:00,75.82,75.92,75.76,75.87,118300.0,59.3363,59.4145,59.2893,59.3754,118300.0
2012-07-17 14:10:00,75.88,75.99,75.86,75.99,106700.0,59.3832,59.4693,59.3676,59.4693,106700.0
2012-07-17 14:20:00,75.97,76.18,75.95,76.18,86100.0,59.4537,59.618,59.438,59.618,86100.0
2012-07-17 14:30:00,76.19,76.28,76.16,76.23,107800.0,59.6258,59.6963,59.6023,59.6571,107800.0
2012-07-17 14:40:00,76.24,76.56,76.23,76.43,165700.0,59.665,59.9154,59.6571,59.8136,165700.0
2012-07-17 14:50:00,76.44,76.76,76.42,76.66,88300.0,59.8215,60.0719,59.8058,59.9936,88300.0
2012-07-17 15:00:00,76.65,76.66,76.33,76.41,131600.0,59.9858,59.9936,59.7354,59.798,131600.0
2012-07-17 15:10:00,76.42,76.49,76.33,76.34,114200.0,59.8058,59.8606,59.7354,59.7432,114200.0
2012-07-17 15:20:00,76.37,76.37,76.0,76.04,125200.0,59.7667,59.7667,59.4771,59.5084,125200.0
2012-07-17 15:30:00,76.05,76.12,75.82,75.9,145600.0,59.5163,59.571,59.3363,59.3989,145600.0
2012-07-17 15:40:00,75.91,75.98,75.72,75.88,206700.0,59.4067,59.4615,59.258,59.3832,206700.0
2012-07-17 15:50:00,75.88,75.99,75.82,75.94,320200.0,59.3832,59.4693,59.3363,59.4302,320200.0
2012-07-18 09:30:00,75.49,75.54,74.85,75.41,212700.0,59.078,59.1171,58.5771,59.0154,212700.0
2012-07-18 09:40:00,75.46,75.78,75.28,75.33,136700.0,59.0545,59.305,58.9137,58.9528,136700.0
2012-07-18 09:50:00,75.36,75.77,75.36,75.37,128800.0,58.9763,59.2971,58.9763,58.9841,128800.0
2012-07-18 10:00:00,75.39,75.91,75.37,75.56,131800.0,58.9997,59.4067,58.9841,59.1328,131800.0
2012-07-18 10:10:00,75.57,75.79,75.35,75.38,163200.0,59.1406,59.3128,58.9684,58.9919,163200.0
2012-07-18 10:20:00,75.38,75.52,75.25,75.31,110400.0,58.9919,59.1015,58.8902,58.9371,110400.0
2012-07-18 10:30:00,75.31,75.53,75.19,75.48,108400.0,58.9371,59.1093,58.8432,59.0702,108400.0
2012-07-18 10:40:00,75.5,75.82,75.49,75.72,113000.0,59.0858,59.3363,59.078,59.258,113000.0
2012-07-18 10:50:00,75.78,75.94,75.69,75.78,100900.0,59.305,59.4302,59.2345,59.305,100900.0
2012-07-18 11:00:00,75.78,75.83,75.62,75.66,81800.0,59.305,59.3441,59.1797,59.211,81800.0
2012-07-18 11:10:00,75.66,75.71,75.5,75.6,65600.0,59.211,59.2502,59.0858,59.1641,65600.0
2012-07-18 11:20:00,75.61,75.61,75.25,75.29,136300.0,59.1719,59.1719,58.8902,58.9215,136300.0
2012-07-18 11:30:00,75.3,75.57,75.29,75.34,136200.0,58.9293,59.1406,58.9215,58.9606,136200.0
2012-07-18 11:40:00,75.34,75.5,75.26,75.46,127000.0,58.9606,59.0858,58.898,59.0545,127000.0
2012-07-18 11:50:00,75.45,75.49,75.26,75.28,109700.0,59.0467,59.078,58.898,58.9137,109700.0
2012-07-18 12:00:00,75.26,75.42,75.25,75.33,126600.0,58.898,59.0232,58.8902,58.9528,126600.0
2012-07-18 12:10:00,75.33,75.66,75.33,75.59,98200.0,58.9528,59.211,58.9528,59.1563,98200.0
2012-07-18 12:20:00,75.58,75.69,75.43,75.5,111800.0,59.1484,59.2345,59.0311,59.0858,111800.0
2012-07-18 12:30:00,75.5,75.57,75.48,75.49,85800.0,59.0858,59.1406,59.0702,59.078,85800.0
2012-07-18 12:40:00,75.5,75.57,75.5,75.51,57300.0,59.0858,59.1406,59.0858,59.0937,57300.0
2012-07-18 12:50:00,75.52,75.68,75.51,75.66,61300.0,59.1015,59.2267,59.0937,59.211,61300.0
2012-07-18 13:00:00,75.68,75.76,75.58,75.68,61300.0,59.2267,59.2893,59.1484,59.2267,61300.0
2012-07-18 13:10:00,75.68,75.78,75.66,75.76,37300.0,59.2267,59.305,59.211,59.2893,37300.0
2012-07-18 13:20:00,75.76,75.83,75.73,75.75,37300.0,59.2893,59.3441,59.2658,59.2815,37300.0
2012-07-18 13:30:00,75.76,75.76,75.45,75.46,58600.0,59.2893,59.2893,59.0467,59.0545,58600.0
2012-07-18 13:40:00,75.45,75.47,75.3,75.38,54800.0,59.0467,59.0624,58.9293,58.9919,54800.0
2012-07-18 13:50:00,75.39,75.39,75.05,75.31,115500.0,58.9997,58.9997,58.7337,58.9371,115500.0
2012-07-18 14:00:00,75.31,75.42,75.26,75.28,54400.0,58.9371,59.0232,58.898,58.9137,54400.0
2012-07-18 14:10:00,75.28,75.57,75.24,75.56,96800.0,58.9137,59.1406,58.8824,59.1328,96800.0
2012-07-18 14:20:00,75.56,75.67,75.53,75.63,100500.0,59.1328,59.2189,59.1093,59.1876,100500.0
2012-07-18 14:30:00,75.65,75.66,75.56,75.58,61500.0,59.2032,59.211,59.1328,59.1484,61500.0
2012-07-18 14:40:00,75.59,75.61,75.29,75.4,126900.0,59.1563,59.1719,58.9215,59.0076,126900.0
2012-07-18 14:50:00,75.36,75.5,75.32,75.5,50400.0,58.9763,59.0858,58.945,59.0858,50400.0
2012-07-18 15:00:00,75.5,75.64,75.5,75.62,51500.0,59.0858,59.1954,59.0858,59.1797,51500.0
2012-07-18 15:10:00,75.6,75.71,75.58,75.7,98900.0,59.1641,59.2502,59.1484,59.2424,98900.0
2012-07-18 15:20:00,75.7,75.76,75.64,75.69,106900.0,59.2424,59.2893,59.1954,59.2345,106900.0
2012-07-18 15:30:00,75.7,75.75,75.62,75.62,110000.0,59.2424,59.2815,59.1797,59.1797,110000.0
2012-07-18 15:40:00,75.64,75.69,75.51,75.6,141900.0,59.1954,59.2345,59.0937,59.1641,141900.0
2012-07-18 15:50:00,75.6,75.63,75.45,75.63,265800.0,59.1641,59.1876,59.0467,59.1876,265800.0
2012-07-19 09:30:00,75.9,76.12,75.61,75.86,170800.0,59.3989,59.571,59.1719,59.3676,170800.0
2012-07-19 09:40:00,75.87,75.92,75.25,75.64,197300.0,59.3754,59.4145,58.8902,59.1954,197300.0
2012-07-19 09:50:00,75.64,76.1,75.56,76.05,182400.0,59.1954,59.5554,59.1328,59.5163,182400.0
2012-07-19 10:00:00,76.04,76.04,75.29,75.42,154100.0,59.5084,59.5084,58.9215,59.0232,154100.0
2012-07-19 10:10:00,75.42,75.53,75.1,75.53,103000.0,59.0232,59.1093,58.7728,59.1093,103000.0
2012-07-19 10:20:00,75.5,75.77,75.5,75.77,107800.0,59.0858,59.2971,59.0858,59.2971,107800.0
2012-07-19 10:30:00,75.77,75.81,75.54,75.56,91500.0,59.2971,59.3284,59.1171,59.1328,91500.0
2012-07-19 10:40:00,75.53,75.98,75.47,75.97,92000.0,59.1093,59.4615,59.0624,59.4537,92000.0
2012-07-19 10:50:00,75.96,76.0,75.8,75.82,119700.0,59.4458,59.4771,59.3206,59.3363,119700.0
2012-07-19 11:00:00,75.81,75.95,75.72,75.73,88000.0,59.3284,59.438,59.258,59.2658,88000.0
2012-07-19 11:10:00,75.73,75.76,75.55,75.57,52300.0,59.2658,59.2893,59.125,59.1406,52300.0
2012-07-19 11:20:00,75.58,75.68,75.5,75.56,62300.0,59.1484,59.2267,59.0858,59.1328,62300.0
2012-07-19 11:30:00,75.56,75.62,75.45,75.45,62300.0,59.1328,59.1797,59.0467,59.0467,62300.0
2012-07-19 11:40:00,75.46,75.48,75.26,75.31,64700.0,59.0545,59.0702,58.898,58.9371,64700.0
2012-07-19 11:50:00,75.31,75.55,75.26,75.52,55300.0,58.9371,59.125,58.898,59.1015,55300.0
2012-07-19 12:00:00,75.53,75.71,75.52,75.65,29000.0,59.1093,59.2502,59.1015,59.2032,29000.0
2012-07-19 12:10:00,75.65,75.75,75.61,75.7,133700.0,59.2032,59.2815,59.1719,59.2424,133700.0
2012-07-19 12:20:00,75.73,76.13,75.7,76.04,76100.0,59.2658,59.5789,59.2424,59.5084,76100.0
2012-07-19 12:30:00,76.05,76.08,75.9,75.92,45900.0,59.5163,59.5397,59.3989,59.4145,45900.0
2012-07-19 12:40:00,75.92,75.92,75.77,75.81,32700.0,59.4145,59.4145,59.2971,59.3284,32700.0
2012-07-19 12:50:00,75.82,75.84,75.66,75.67,20900.0,59.3363,59.3519,59.211,59.2189,20900.0
2012-07-19 13:00:00,75.69,75.86,75.66,75.82,23500.0,59.2345,59.3676,59.211,59.3363,23500.0
2012-07-19 13:10:00,75.81,75.92,75.78,75.86,35900.0,59.3284,59.4145,59.305,59.3676,35900.0
2012-07-19 13:20:00,75.86,76.0,75.85,75.86,41500.0,59.3676,59.4771,59.3597,59.3676,41500.0
2012-07-19 13:30:00,75.86,75.9,75.66,75.66,55200.0,59.3676,59.3989,59.211,59.211,55200.0
2012-07-19 13:40:00,75.68,75.74,75.51,75.59,47600.0,59.2267,59.2737,59.0937,59.1563,47600.0
2012-07-19 13:50:00,75.6,75.63,75.35,75.55,67800.0,59.1641,59.1876,58.9684,59.125,67800.0
2012-07-19 14:00:00,75.56,75.63,75.5,75.62,32000.0,59.1328,59.1876,59.0858,59.1797,32000.0
2012-07-19 14:10:00,75.63,75.73,75.59,75.61,59900.0,59.1876,59.2658,59.1563,59.1719,59900.0
2012-07-19 14:20:00,75.61,75.61,75.48,75.5,34800.0,59.1719,59.1719,59.0702,59.0858,34800.0
2012-07-19 14:30:00,75.49,75.67,75.47,75.61,67600.0,59.078,59.2189,59.0624,59.1719,67600.0
2012-07-19 14:40:00,75.63,75.67,75.57,75.64,92700.0,59.1876,59.2189,59.1406,59.1954,92700.0
2012-07-19 14:50:00,75.65,75.68,75.59,75.66,93700.0,59.2032,59.2267,59.1563,59.211,93700.0
2012-07-19 15:00:00,75.66,75.69,75.54,75.55,196900.0,59.211,59.2345,59.1171,59.125,196900.0
2012-07-19 15:10:00,75.55,75.75,75.51,75.74,155600.0,59.125,59.2815,59.0937,59.2737,155600.0
2012-07-19 15:20:00,75.75,75.81,75.61,75.62,119400.0,59.2815,59.3284,59.1719,59.1797,119400.0
2012-07-19 15:30:00,75.62,75.85,75.61,75.81,120000.0,59.1797,59.3597,59.1719,59.3284,120000.0
2012-07-19 15:40:00,75.8,75.89,75.77,75.85,102200.0,59.3206,59.391,59.2971,59.3597,102200.0
2012-07-19 15:50:00,75.84,75.88,75.65,75.7,202700.0,59.3519,59.3832,59.2032,59.2424,202700.0
2012-07-20 09:30:00,75.19,76.0,74.95,75.93,323100.0,58.8432,59.4771,58.6554,59.4224,323100.0
2012-07-20 09:40:00,75.97,76.19,75.63,75.91,115300.0,59.4537,59.6258,59.1876,59.4067,115300.0
2012-07-20 09:50:00,75.93,76.11,75.61,76.0,81700.0,59.4224,59.5632,59.1719,59.4771,81700.0
2012-07-20 10:00:00,76.01,76.48,75.99,76.39,137500.0,59.485,59.8528,59.4693,59.7823,137500.0
2012-07-20 10:10:00,76.37,76.43,76.17,76.39,100800.0,59.7667,59.8136,59.6102,59.7823,100800.0
2012-07-20 10:20:00,76.37,76.5,76.28,76.46,96600.0,59.7667,59.8684,59.6963,59.8371,96600.0
2012-07-20 10:30:00,76.47,76.49,76.19,76.41,95500.0,59.845,59.8606,59.6258,59.798,95500.0
2012-07-20 10:40:00,76.41,76.49,76.27,76.44,59000.0,59.798,59.8606,59.6884,59.8215,59000.0
2012-07-20 10:50:00,76.44,76.61,76.39,76.53,61100.0,59.8215,59.9545,59.7823,59.8919,61100.0
2012-07-20 11:00:00,76.53,76.55,76.27,76.34,74600.0,59.8919,59.9076,59.6884,59.7432,74600.0
2012-07-20 11:10:00,76.31,76.41,75.95,75.96,62800.0,59.7197,59.798,59.438,59.4458,62800.0
2012-07-20 11:20:00,75.97,76.06,75.9,76.03,56000.0,59.4537,59.5241,59.3989,59.5006,56000.0
2012-07-20 11:30:00,76.03,76.12,75.8,76.12,72300.0,59.5006,59.571,59.3206,59.571,72300.0
2012-07-20 11:40:00,76.13,76.29,76.06,76.29,53200.0,59.5789,59.7041,59.5241,59.7041,53200.0
2012-07-20 11:50:00,76.28,76.29,75.94,75.97,23200.0,59.6963,59.7041,59.4302,59.4537,23200.0
2012-07-20 12:00:00,75.98,76.08,75.9,75.95,30500.0,59.4615,59.5397,59.3989,59.438,30500.0
2012-07-20 12:10:00,75.94,76.04,75.9,75.95,40900.0,59.4302,59.5084,59.3989,59.438,40900.0
2012-07-20 12:20:00,75.96,75.97,75.89,75.94,44000.0,59.4458,59.4537,59.391,59.4302,44000.0
2012-07-20 12:30:00,75.92,75.97,75.83,75.94,52500.0,59.4145,59.4537,59.3441,59.4302,52500.0
2012-07-20 12:40:00,75.94,76.05,75.94,76.03,27000.0,59.4302,59.5163,59.4302,59.5006,27000.0
2012-07-20 12:50:00,76.04,76.09,76.0,76.05,35300.0,59.5084,59.5476,59.4771,59.5163,35300.0
2012-07-20 13:00:00,76.06,76.06,75.89,75.89,57000.0,59.5241,59.5241,59.391,59.391,57000.0
2012-07-20 13:10:00,75.88,75.93,75.84,75.84,38900.0,59.3832,59.4224,59.3519,59.3519,38900.0
2012-07-20 13:20:00,75.84,75.97,75.75,75.91,89000.0,59.3519,59.4537,59.2815,59.4067,89000.0
2012-07-20 13:30:00,75.9,75.99,75.87,75.94,43900.0,59.3989,59.4693,59.3754,59.4302,43900.0
2012-07-20 13:40:00,75.93,75.93,75.69,75.7,36800.0,59.4224,59.4224,59.2345,59.2424,36800.0
2012-07-20 13:50:00,75.7,75.86,75.66,75.85,46700.0,59.2424,59.3676,59.211,59.3597,46700.0
2012-07-20 14:00:00,75.86,75.86,75.72,75.72,51300.0,59.3676,59.3676,59.258,59.258,51300.0
2012-07-20 14:10:00,75.71,75.81,75.69,75.81,49600.0,59.2502,59.3284,59.2345,59.3284,49600.0
2012-07-20 14:20:00,75.81,75.83,75.66,75.66,55100.0,59.3284,59.3441,59.211,59.211,55100.0
2012-07-20 14:30:00,75.66,75.66,75.54,75.59,86300.0,59.211,59.211,59.1171,59.1563,86300.0
2012-07-20 14:40:00,75.59,75.77,75.59,75.71,74900.0,59.1563,59.2971,59.1563,59.2502,74900.0
2012-07-20 14:50:00,75.71,75.75,75.65,75.75,58200.0,59.2502,59.2815,59.2032,59.2815,58200.0
2012-07-20 15:00:00,75.76,75.82,75.73,75.82,68100.0,59.2893,59.3363,59.2658,59.3363,68100.0
2012-07-20 15:10:00,75.82,75.84,75.74,75.79,69600.0,59.3363,59.3519,59.2737,59.3128,69600.0
2012-07-20 15:20:00,75.8,75.9,75.78,75.88,55200.0,59.3206,59.3989,59.305,59.3832,55200.0
2012-07-20 15:30:00,75.88,75.92,75.76,75.9,93400.0,59.3832,59.4145,59.2893,59.3989,93400.0
2012-07-20 15:40:00,75.9,75.97,75.87,75.91,109600.0,59.3989,59.4537,59.3754,59.4067,109600.0
2012-07-20 15:50:00,75.9,75.94,75.79,75.89,208700.0,59.3989,59.4302,59.3128,59.391,208700.0
2012-07-23 09:30:00,74.47,74.84,74.17,74.49,188200.0,58.2798,58.5693,58.045,58.2954,188200.0
2012-07-23 09:40:00,74.49,74.83,74.45,74.76,80800.0,58.2954,58.5615,58.2641,58.5067,80800.0
2012-07-23 09:50:00,74.74,75.0,74.58,74.97,85800.0,58.4911,58.6945,58.3658,58.6711,85800.0
2012-07-23 10:00:00,74.97,75.18,74.8,74.8,77700.0,58.6711,58.8354,58.538,58.538,77700.0
2012-07-23 10:10:00,74.8,74.9,74.57,74.78,71100.0,58.538,58.6163,58.358,58.5224,71100.0
2012-07-23 10:20:00,74.76,74.98,74.68,74.9,48700.0,58.5067,58.6789,58.4441,58.6163,48700.0
2012-07-23 10:30:00,74.91,75.18,74.73,75.17,44100.0,58.6241,58.8354,58.4832,58.8276,44100.0
2012-07-23 10:40:00,75.15,75.3,75.1,75.23,60300.0,58.8119,58.9293,58.7728,58.8745,60300.0
2012-07-23 10:50:00,75.26,75.27,75.07,75.18,52500.0,58.898,58.9058,58.7493,58.8354,52500.0
2012-07-23 11:00:00,75.18,75.24,74.98,75.24,96700.0,58.8354,58.8824,58.6789,58.8824,96700.0
2012-07-23 11:10:00,75.24,75.56,75.24,75.5,84500.0,58.8824,59.1328,58.8824,59.0858,84500.0
2012-07-23 11:20:00,75.51,75.74,75.47,75.74,65300.0,59.0937,59.2737,59.0624,59.2737,65300.0
2012-07-23 11:30:00,75.73,75.74,75.6,75.63,81300.0,59.2658,59.2737,59.1641,59.1876,81300.0
2012-07-23 11:40:00,75.62,75.68,75.55,75.55,60800.0,59.1797,59.2267,59.125,59.125,60800.0
2012-07-23 11:50:00,75.56,75.63,75.43,75.46,45500.0,59.1328,59.1876,59.0311,59.0545,45500.0
2012-07-23 12:00:00,75.46,75.48,75.12,75.12,51500.0,59.0545,59.0702,58.7884,58.7884,51500.0
2012-07-23 12:10:00,75.13,75.18,74.84,74.91,63200.0,58.7963,58.8354,58.5693,58.6241,63200.0
2012-07-23 12:20:00,74.91,75.02,74.89,74.95,50300.0,58.6241,58.7102,58.6085,58.6554,50300.0
2012-07-23 12:30:00,74.92,75.05,74.77,75.04,126500.0,58.6319,58.7337,58.5145,58.7258,126500.0
2012-07-23 12:40:00,75.04,75.29,75.04,75.24,36600.0,58.7258,58.9215,58.7258,58.8824,36600.0
2012-07-23 12:50:00,75.24,75.33,75.18,75.21,35500.0,58.8824,58.9528,58.8354,58.8589,35500.0
2012-07-23 13:00:00,75.2,75.21,75.12,75.16,26500.0,58.8511,58.8589,58.7884,58.8198,26500.0
2012-07-23 13:10:00,75.16,75.23,75.13,75.17,35100.0,58.8198,58.8745,58.7963,58.8276,35100.0
2012-07-23 13:20:00,75.16,75.23,75.12,75.18,39900.0,58.8198,58.8745,58.7884,58.8354,39900.0
2012-07-23 13:30:00,75.19,75.27,75.12,75.18,48200.0,58.8432,58.9058,58.7884,58.8354,48200.0
2012-07-23 13:40:00,75.21,75.27,75.16,75.22,61400.0,58.8589,58.9058,58.8198,58.8667,61400.0
2012-07-23 13:50:00,75.23,75.23,75.1,75.14,70700.0,58.8745,58.8745,58.7728,58.8041,70700.0
2012-07-23 14:00:00,75.17,75.2,75.08,75.13,47300.0,58.8276,58.8511,58.7571,58.7963,47300.0
2012-07-23 14:10:00,75.14,75.18,75.09,75.17,46900.0,58.8041,58.8354,58.765,58.8276,46900.0
2012-07-23 14:20:00,75.14,75.17,75.04,75.09,71100.0,58.8041,58.8276,58.7258,58.765,71100.0
2012-07-23 14:30:00,75.08,75.16,75.0,75.05,108600.0,58.7571,58.8198,58.6945,58.7337,108600.0
2012-07-23 14:40:00,75.08,75.18,75.08,75.17,29300.0,58.7571,58.8354,58.7571,58.8276,29300.0
2012-07-23 14:50:00,75.16,75.16,74.99,75.0,48800.0,58.8198,58.8198,58.6867,58.6945,48800.0
2012-07-23 15:00:00,74.99,75.04,74.91,75.02,66200.0,58.6867,58.7258,58.6241,58.7102,66200.0
2012-07-23 15:10:00,75.01,75.1,74.96,75.02,37300.0,58.7024,58.7728,58.6632,58.7102,37300.0
2012-07-23 15:20:00,75.03,75.33,74.97,75.33,75800.0,58.718,58.9528,58.6711,58.9528,75800.0
2012-07-23 15:30:00,75.32,75.39,75.16,75.16,42800.0,58.945,58.9997,58.8198,58.8198,42800.0
2012-07-23 15:40:00,75.16,75.32,75.08,75.32,71300.0,58.8198,58.945,58.7571,58.945,71300.0
2012-07-23 15:50:00,75.32,75.36,75.11,75.12,234000.0,58.945,58.9763,58.7806,58.7884,234000.0
2012-07-24 09:30:00,75.21,75.33,74.82,74.89,115600.0,58.8589,58.9528,58.5537,58.6085,115600.0
2012-07-24 09:40:00,74.88,75.08,74.7,74.77,68400.0,58.6006,58.7571,58.4598,58.5145,68400.0
2012-07-24 09:50:00,74.78,74.8,74.51,74.59,115100.0,58.5224,58.538,58.3111,58.3737,115100.0
2012-07-24 10:00:00,74.6,74.78,74.51,74.68,72100.0,58.3815,58.5224,58.3111,58.4441,72100.0
2012-07-24 10:10:00,74.69,74.81,74.45,74.47,71300.0,58.4519,58.5458,58.2641,58.2798,71300.0
2012-07-24 10:20:00,74.45,74.58,74.35,74.52,91500.0,58.2641,58.3658,58.1859,58.3189,91500.0
2012-07-24 10:30:00,74.53,74.54,74.32,74.51,60200.0,58.3267,58.3345,58.1624,58.3111,60200.0
2012-07-24 10:40:00,74.52,74.56,74.3,74.35,49600.0,58.3189,58.3502,58.1467,58.1859,49600.0
2012-07-24 10:50:00,74.35,74.5,74.3,74.38,59700.0,58.1859,58.3032,58.1467,58.2093,59700.0
2012-07-24 11:00:00,74.38,74.64,74.34,74.54,69600.0,58.2093,58.4128,58.178,58.3345,69600.0
2012-07-24 11:10:00,74.52,74.59,74.47,74.56,86800.0,58.3189,58.3737,58.2798,58.3502,86800.0
2012-07-24 11:20:00,74.53,74.67,74.49,74.55,106900.0,58.3267,58.4363,58.2954,58.3424,106900.0
2012-07-24 11:30:00,74.53,74.58,74.06,74.09,94700.0,58.3267,58.3658,57.9589,57.9824,94700.0
2012-07-24 11:40:00,74.09,74.1,73.87,74.03,118100.0,57.9824,57.9902,57.8102,57.9354,118100.0
2012-07-24 11:50:00,74.03,74.1,73.91,73.93,43300.0,57.9354,57.9902,57.8415,57.8572,43300.0
2012-07-24 12:00:00,73.92,73.92,73.55,73.77,132400.0,57.8493,57.8493,57.5598,57.7319,132400.0
2012-07-24 12:10:00,73.77,73.87,73.72,73.79,56100.0,57.7319,57.8102,57.6928,57.7476,56100.0
2012-07-24 12:20:00,73.77,73.77,73.5,73.67,66900.0,57.7319,57.7319,57.5206,57.6537,66900.0
2012-07-24 12:30:00,73.67,73.71,73.5,73.59,131700.0,57.6537,57.685,57.5206,57.5911,131700.0
2012-07-24 12:40:00,73.59,73.63,73.5,73.57,110900.0,57.5911,57.6224,57.5206,57.5754,110900.0
2012-07-24 12:50:00,73.57,73.78,73.53,73.69,30200.0,57.5754,57.7398,57.5441,57.6693,30200.0
2012-07-24 13:00:00,73.69,73.77,73.67,73.68,52600.0,57.6693,57.7319,57.6537,57.6615,52600.0
2012-07-24 13:10:00,73.67,73.74,73.6,73.61,38900.0,57.6537,57.7085,57.5989,57.6067,38900.0
2012-07-24 13:20:00,73.61,73.72,73.61,73.67,56500.0,57.6067,57.6928,57.6067,57.6537,56500.0
2012-07-24 13:30:00,73.66,73.72,73.55,73.55,31400.0,57.6459,57.6928,57.5598,57.5598,31400.0
2012-07-24 13:40:00,73.55,73.63,73.5,73.52,41900.0,57.5598,57.6224,57.5206,57.5363,41900.0
2012-07-24 13:50:00,73.52,73.88,73.52,73.75,77500.0,57.5363,57.818,57.5363,57.7163,77500.0
2012-07-24 14:00:00,73.76,73.78,73.58,73.6,46200.0,57.7241,57.7398,57.5833,57.5989,46200.0
2012-07-24 14:10:00,73.58,73.7,73.52,73.63,42000.0,57.5833,57.6772,57.5363,57.6224,42000.0
2012-07-24 14:20:00,73.63,73.71,73.5,73.52,71700.0,57.6224,57.685,57.5206,57.5363,71700.0
2012-07-24 14:30:00,73.52,73.69,73.5,73.67,46100.0,57.5363,57.6693,57.5206,57.6537,46100.0
2012-07-24 14:40:00,73.65,73.74,73.6,73.64,82800.0,57.638,57.7085,57.5989,57.6302,82800.0
2012-07-24 14:50:00,73.65,73.66,73.51,73.6,61900.0,57.638,57.6459,57.5285,57.5989,61900.0
2012-07-24 15:00:00,73.6,73.63,73.37,73.39,80300.0,57.5989,57.6224,57.4189,57.4346,80300.0
2012-07-24 15:10:00,73.39,73.41,73.23,73.26,85200.0,57.4346,57.4502,57.3093,57.3328,85200.0
2012-07-24 15:20:00,73.25,73.7,73.23,73.69,120400.0,57.325,57.6772,57.3093,57.6693,120400.0
2012-07-24 15:30:00,73.69,73.71,73.48,73.67,127300.0,57.6693,57.685,57.505,57.6537,127300.0
2012-07-24 15:40:00,73.68,73.72,73.41,73.58,157100.0,57.6615,57.6928,57.4502,57.5833,157100.0
2012-07-24 15:50:00,73.58,73.95,73.5,73.86,319200.0,57.5833,57.8728,57.5206,57.8024,319200.0
2012-07-25 09:30:00,74.7,75.06,74.3,75.06,175400.0,58.4598,58.7415,58.1467,58.7415,175400.0
2012-07-25 09:40:00,75.04,75.06,74.46,74.47,130300.0,58.7258,58.7415,58.2719,58.2798,130300.0
2012-07-25 09:50:00,74.44,74.44,73.72,74.11,158000.0,58.2563,58.2563,57.6928,57.998,158000.0
2012-07-25 10:00:00,74.1,74.2,73.55,73.62,138000.0,57.9902,58.0685,57.5598,57.6146,138000.0
2012-07-25 10:10:00,73.63,73.96,73.54,73.93,114700.0,57.6224,57.8806,57.552,57.8572,114700.0
2012-07-25 10:20:00,73.9,73.95,73.67,73.9,128400.0,57.8337,57.8728,57.6537,57.8337,128400.0
2012-07-25 10:30:00,73.88,73.9,73.67,73.71,86500.0,57.818,57.8337,57.6537,57.685,86500.0
2012-07-25 10:40:00,73.71,73.78,73.62,73.72,124600.0,57.685,57.7398,57.6146,57.6928,124600.0
2012-07-25 10:50:00,73.72,73.75,73.36,73.44,100200.0,57.6928,57.7163,57.4111,57.4737,100200.0
2012-07-25 11:00:00,73.45,73.61,73.41,73.46,87000.0,57.4815,57.6067,57.4502,57.4893,87000.0
2012-07-25 11:10:00,73.47,73.75,73.47,73.7,112600.0,57.4972,57.7163,57.4972,57.6772,112600.0
2012-07-25 11:20:00,73.7,73.83,73.58,73.69,45800.0,57.6772,57.7789,57.5833,57.6693,45800.0
2012-07-25 11:30:00,73.69,73.74,73.55,73.69,44900.0,57.6693,57.7085,57.5598,57.6693,44900.0
2012-07-25 11:40:00,73.68,73.68,73.31,73.33,58000.0,57.6615,57.6615,57.372,57.3876,58000.0
2012-07-25 11:50:00,73.33,73.49,73.25,73.25,69100.0,57.3876,57.5128,57.325,57.325,69100.0
2012-07-25 12:00:00,73.25,73.4,72.97,72.97,130900.0,57.325,57.4424,57.1059,57.1059,130900.0
2012-07-25 12:10:00,73.0,73.21,72.85,73.0,124300.0,57.1294,57.2937,57.012,57.1294,124300.0
2012-07-25 12:20:00,73.01,73.1,72.95,73.0,79500.0,57.1372,57.2076,57.0902,57.1294,79500.0
2012-07-25 12:30:00,73.0,73.23,72.98,73.2,58000.0,57.1294,57.3093,57.1137,57.2859,58000.0
2012-07-25 12:40:00,73.21,73.38,73.15,73.34,39300.0,57.2937,57.4267,57.2467,57.3954,39300.0
2012-07-25 12:50:00,73.33,73.34,73.2,73.2,35800.0,57.3876,57.3954,57.2859,57.2859,35800.0
2012-07-25 13:00:00,73.2,73.42,73.18,73.41,34400.0,57.2859,57.458,57.2702,57.4502,34400.0
2012-07-25 13:10:00,73.43,73.5,73.4,73.41,55800.0,57.4659,57.5206,57.4424,57.4502,55800.0
2012-07-25 13:20:00,73.39,73.77,73.39,73.76,75300.0,57.4346,57.7319,57.4346,57.7241,75300.0
2012-07-25 13:30:00,73.74,74.07,73.61,74.04,83000.0,57.7085,57.9667,57.6067,57.9432,83000.0
2012-07-25 13:40:00,74.05,74.09,73.96,73.99,40000.0,57.9511,57.9824,57.8806,57.9041,40000.0
2012-07-25 13:50:00,73.96,74.17,73.94,74.17,43200.0,57.8806,58.045,57.865,58.045,43200.0
2012-07-25 14:00:00,74.17,74.25,74.0,74.0,38400.0,58.045,58.1076,57.9119,57.9119,38400.0
2012-07-25 14:10:00,73.99,74.1,73.92,73.92,64500.0,57.9041,57.9902,57.8493,57.8493,64500.0
2012-07-25 14:20:00,73.93,74.1,73.93,74.03,36500.0,57.8572,57.9902,57.8572,57.9354,36500.0
2012-07-25 14:30:00,74.02,74.09,73.98,73.99,23300.0,57.9276,57.9824,57.8963,57.9041,23300.0
2012-07-25 14:40:00,73.98,74.15,73.97,74.11,57800.0,57.8963,58.0293,57.8885,57.998,57800.0
2012-07-25 14:50:00,74.1,74.2,74.04,74.04,25400.0,57.9902,58.0685,57.9432,57.9432,25400.0
2012-07-25 15:00:00,74.03,74.05,73.96,74.0,120900.0,57.9354,57.9511,57.8806,57.9119,120900.0
2012-07-25 15:10:00,74.0,74.03,73.74,73.75,71600.0,57.9119,57.9354,57.7085,57.7163,71600.0
2012-07-25 15:20:00,73.74,73.78,73.6,73.77,66500.0,57.7085,57.7398,57.5989,57.7319,66500.0
2012-07-25 15:30:00,73.79,73.79,73.61,73.77,99200.0,57.7476,57.7476,57.6067,57.7319,99200.0
2012-07-25 15:40:00,73.77,73.79,73.56,73.64,97800.0,57.7319,57.7476,57.5676,57.6302,97800.0
2012-07-25 15:50:00,73.64,73.73,73.59,73.73,240200.0,57.6302,57.7006,57.5911,57.7006,240200.0
2012-07-26 09:30:00,74.88,75.38,74.5,74.9,390000.0,58.6006,58.9919,58.3032,58.6163,390000.0
2012-07-26 09:40:00,74.93,74.95,74.08,74.47,140100.0,58.6398,58.6554,57.9746,58.2798,140100.0
2012-07-26 09:50:00,74.47,74.88,74.47,74.85,81300.0,58.2798,58.6006,58.2798,58.5771,81300.0
2012-07-26 10:00:00,74.85,75.0,74.59,74.82,136300.0,58.5771,58.6945,58.3737,58.5537,136300.0
2012-07-26 10:10:00,74.81,74.95,74.67,74.83,157500.0,58.5458,58.6554,58.4363,58.5615,157500.0
2012-07-26 10:20:00,74.85,74.88,74.41,74.44,99500.0,58.5771,58.6006,58.2328,58.2563,99500.0
2012-07-26 10:30:00,74.46,74.51,74.0,74.07,95800.0,58.2719,58.3111,57.9119,57.9667,95800.0
2012-07-26 10:40:00,74.06,74.25,73.97,74.23,82000.0,57.9589,58.1076,57.8885,58.0919,82000.0
2012-07-26 10:50:00,74.26,74.62,74.25,74.61,74400.0,58.1154,58.3972,58.1076,58.3893,74400.0
2012-07-26 11:00:00,74.62,74.62,73.86,74.1,146100.0,58.3972,58.3972,57.8024,57.9902,146100.0
2012-07-26 11:10:00,74.09,74.31,74.03,74.25,51000.0,57.9824,58.1545,57.9354,58.1076,51000.0
2012-07-26 11:20:00,74.25,74.25,73.97,74.16,47900.0,58.1076,58.1076,57.8885,58.0372,47900.0
2012-07-26 11:30:00,74.13,74.19,74.08,74.16,39500.0,58.0137,58.0606,57.9746,58.0372,39500.0
2012-07-26 11:40:00,74.15,74.18,73.93,74.11,36200.0,58.0293,58.0528,57.8572,57.998,36200.0
2012-07-26 11:50:00,74.11,74.19,74.02,74.07,43000.0,57.998,58.0606,57.9276,57.9667,43000.0
2012-07-26 12:00:00,74.07,74.26,74.02,74.24,50200.0,57.9667,58.1154,57.9276,58.0998,50200.0
2012-07-26 12:10:00,74.27,74.5,74.26,74.44,42800.0,58.1232,58.3032,58.1154,58.2563,42800.0
2012-07-26 12:20:00,74.44,74.61,74.41,74.6,44700.0,58.2563,58.3893,58.2328,58.3815,44700.0
2012-07-26 12:30:00,74.57,74.6,74.48,74.59,36700.0,58.358,58.3815,58.2876,58.3737,36700.0
2012-07-26 12:40:00,74.58,74.65,74.55,74.62,30400.0,58.3658,58.4206,58.3424,58.3972,30400.0
2012-07-26 12:50:00,74.63,74.75,74.56,74.71,94000.0,58.405,58.4989,58.3502,58.4676,94000.0
2012-07-26 13:00:00,74.69,74.8,74.66,74.68,76800.0,58.4519,58.538,58.4285,58.4441,76800.0
2012-07-26 13:10:00,74.67,74.72,74.63,74.67,26700.0,58.4363,58.4754,58.405,58.4363,26700.0
2012-07-26 13:20:00,74.69,74.7,74.61,74.65,71500.0,58.4519,58.4598,58.3893,58.4206,71500.0
2012-07-26 13:30:00,74.66,74.81,74.66,74.81,53000.0,58.4285,58.5458,58.4285,58.5458,53000.0
2012-07-26 13:40:00,74.81,74.81,74.7,74.73,20100.0,58.5458,58.5458,58.4598,58.4832,20100.0
2012-07-26 13:50:00,74.71,74.71,74.55,74.57,36800.0,58.4676,58.4676,58.3424,58.358,36800.0
2012-07-26 14:00:00,74.56,74.7,74.53,74.68,38200.0,58.3502,58.4598,58.3267,58.4441,38200.0
2012-07-26 14:10:00,74.67,74.75,74.58,74.6,42500.0,58.4363,58.4989,58.3658,58.3815,42500.0
2012-07-26 14:20:00,74.58,74.63,74.51,74.62,52100.0,58.3658,58.405,58.3111,58.3972,52100.0
2012-07-26 14:30:00,74.61,74.65,74.48,74.63,47400.0,58.3893,58.4206,58.2876,58.405,47400.0
2012-07-26 14:40:00,74.64,74.67,74.55,74.63,33700.0,58.4128,58.4363,58.3424,58.405,33700.0
2012-07-26 14:50:00,74.63,74.92,74.63,74.86,69700.0,58.405,58.6319,58.405,58.585,69700.0
2012-07-26 15:00:00,74.84,74.88,74.8,74.81,40900.0,58.5693,58.6006,58.538,58.5458,40900.0
2012-07-26 15:10:00,74.81,74.97,74.81,74.92,55900.0,58.5458,58.6711,58.5458,58.6319,55900.0
2012-07-26 15:20:00,74.92,75.04,74.85,75.03,72700.0,58.6319,58.7258,58.5771,58.718,72700.0
2012-07-26 15:30:00,75.03,75.14,74.98,75.09,87200.0,58.718,58.8041,58.6789,58.765,87200.0
2012-07-26 15:40:00,75.1,75.31,75.06,75.11,221200.0,58.7728,58.9371,58.7415,58.7806,221200.0
2012-07-26 15:50:00,75.12,75.16,74.99,75.04,257200.0,58.7884,58.8198,58.6867,58.7258,257200.0
2012-07-27 09:30:00,75.43,76.08,75.31,75.97,167300.0,59.0311,59.5397,58.9371,59.4537,167300.0
2012-07-27 09:40:00,75.96,75.98,75.23,75.76,174000.0,59.4458,59.4615,58.8745,59.2893,174000.0
2012-07-27 09:50:00,75.78,76.08,75.71,76.0,124700.0,59.305,59.5397,59.2502,59.4771,124700.0
2012-07-27 10:00:00,76.0,76.39,76.0,76.27,157500.0,59.4771,59.7823,59.4771,59.6884,157500.0
2012-07-27 10:10:00,76.24,76.56,76.21,76.51,159000.0,59.665,59.9154,59.6415,59.8763,159000.0
2012-07-27 10:20:00,76.51,76.8,76.5,76.66,152100.0,59.8763,60.1032,59.8684,59.9936,152100.0
2012-07-27 10:30:00,76.68,76.74,76.56,76.59,76700.0,60.0093,60.0563,59.9154,59.9389,76700.0
2012-07-27 10:40:00,76.61,76.83,76.61,76.77,78600.0,59.9545,60.1267,59.9545,60.0797,78600.0
2012-07-27 10:50:00,76.78,77.03,76.74,77.01,103100.0,60.0876,60.2832,60.0563,60.2676,103100.0
2012-07-27 11:00:00,77.02,77.13,77.0,77.04,114800.0,60.2754,60.3615,60.2597,60.291,114800.0
2012-07-27 11:10:00,77.05,77.16,76.99,77.16,95100.0,60.2989,60.3849,60.2519,60.3849,95100.0
2012-07-27 11:20:00,77.16,77.32,77.12,77.25,120800.0,60.3849,60.5102,60.3536,60.4554,120800.0
2012-07-27 11:30:00,77.25,77.36,77.22,77.3,131000.0,60.4554,60.5415,60.4319,60.4945,131000.0
2012-07-27 11:40:00,77.32,77.39,77.28,77.33,75800.0,60.5102,60.5649,60.4789,60.518,75800.0
2012-07-27 11:50:00,77.32,77.33,77.23,77.27,40000.0,60.5102,60.518,60.4397,60.471,40000.0
2012-07-27 12:00:00,77.26,77.28,77.19,77.23,61200.0,60.4632,60.4789,60.4084,60.4397,61200.0
2012-07-27 12:10:00,77.23,77.42,77.23,77.4,197300.0,60.4397,60.5884,60.4397,60.5728,197300.0
2012-07-27 12:20:00,77.4,77.49,77.35,77.49,64800.0,60.5728,60.6432,60.5336,60.6432,64800.0
2012-07-27 12:30:00,77.49,77.62,77.48,77.48,68700.0,60.6432,60.7449,60.6354,60.6354,68700.0
2012-07-27 12:40:00,77.47,77.56,77.47,77.55,43800.0,60.6275,60.698,60.6275,60.6902,43800.0
2012-07-27 12:50:00,77.56,77.57,77.47,77.51,40800.0,60.698,60.7058,60.6275,60.6588,40800.0
2012-07-27 13:00:00,77.52,77.64,77.51,77.61,43300.0,60.6667,60.7606,60.6588,60.7371,43300.0
2012-07-27 13:10:00,77.61,77.75,77.59,77.74,49100.0,60.7371,60.8467,60.7215,60.8388,49100.0
2012-07-27 13:20:00,77.75,78.28,77.61,78.26,313400.0,60.8467,61.2614,60.7371,61.2458,313400.0
2012-07-27 13:30:00,78.27,78.87,78.27,78.76,294300.0,61.2536,61.7232,61.2536,61.6371,294300.0
2012-07-27 13:40:00,78.75,78.86,78.05,78.05,251700.0,61.6293,61.7154,61.0814,61.0814,251700.0
2012-07-27 13:50:00,78.04,78.31,78.0,78.04,214900.0,61.0736,61.2849,61.0423,61.0736,214900.0
2012-07-27 14:00:00,78.05,78.08,77.85,77.9,91800.0,61.0814,61.1049,60.9249,60.9641,91800.0
2012-07-27 14:10:00,77.9,77.92,77.57,77.57,97100.0,60.9641,60.9797,60.7058,60.7058,97100.0
2012-07-27 14:20:00,77.56,77.74,77.5,77.74,119100.0,60.698,60.8388,60.651,60.8388,119100.0
2012-07-27 14:30:00,77.74,77.97,77.67,77.93,81800.0,60.8388,61.0188,60.7841,60.9875,81800.0
2012-07-27 14:40:00,77.95,78.02,77.86,77.92,83600.0,61.0032,61.058,60.9328,60.9797,83600.0
2012-07-27 14:50:00,77.92,78.13,77.92,78.08,76100.0,60.9797,61.1441,60.9797,61.1049,76100.0
2012-07-27 15:00:00,78.08,78.24,78.05,78.24,99400.0,61.1049,61.2301,61.0814,61.2301,99400.0
2012-07-27 15:10:00,78.23,78.25,78.1,78.17,138500.0,61.2223,61.238,61.1206,61.1754,138500.0
2012-07-27 15:20:00,78.16,78.22,77.98,78.21,181900.0,61.1675,61.2145,61.0267,61.2067,181900.0
2012-07-27 15:30:00,78.21,78.32,78.17,78.21,152200.0,61.2067,61.2927,61.1754,61.2067,152200.0
2012-07-27 15:40:00,78.22,78.41,78.13,78.4,295400.0,61.2145,61.3632,61.1441,61.3554,295400.0
2012-07-27 15:50:00,78.39,78.42,78.07,78.11,514200.0,61.3475,61.371,61.0971,61.1284,514200.0
2012-07-30 09:30:00,78.86,79.15,78.36,78.36,277700.0,61.7154,61.9423,61.3241,61.3241,277700.0
2012-07-30 09:40:00,78.37,78.46,77.93,78.06,162300.0,61.3319,61.4023,60.9875,61.0893,162300.0
2012-07-30 09:50:00,78.05,78.32,77.98,78.27,166000.0,61.0814,61.2927,61.0267,61.2536,166000.0
2012-07-30 10:00:00,78.28,78.5,78.14,78.2,159300.0,61.2614,61.4336,61.1519,61.1988,159300.0
2012-07-30 10:10:00,78.19,78.29,78.11,78.28,87100.0,61.191,61.2693,61.1284,61.2614,87100.0
2012-07-30 10:20:00,78.28,78.55,78.23,78.29,85300.0,61.2614,61.4727,61.2223,61.2693,85300.0
2012-07-30 10:30:00,78.29,78.39,78.08,78.36,74700.0,61.2693,61.3475,61.1049,61.3241,74700.0
2012-07-30 10:40:00,78.36,78.39,78.18,78.26,56500.0,61.3241,61.3475,61.1832,61.2458,56500.0
2012-07-30 10:50:00,78.26,78.38,77.92,77.93,88900.0,61.2458,61.3397,60.9797,60.9875,88900.0
2012-07-30 11:00:00,77.92,78.08,77.88,77.99,65500.0,60.9797,61.1049,60.9484,61.0345,65500.0
2012-07-30 11:10:00,77.98,78.07,77.61,77.66,65600.0,61.0267,61.0971,60.7371,60.7762,65600.0
2012-07-30 11:20:00,77.67,77.68,77.43,77.52,121900.0,60.7841,60.7919,60.5962,60.6667,121900.0
2012-07-30 11:30:00,77.52,77.6,77.44,77.44,78600.0,60.6667,60.7293,60.6041,60.6041,78600.0
2012-07-30 11:40:00,77.44,77.57,77.37,77.51,50200.0,60.6041,60.7058,60.5493,60.6588,50200.0
2012-07-30 11:50:00,77.53,77.66,77.52,77.59,40700.0,60.6745,60.7762,60.6667,60.7215,40700.0
2012-07-30 12:00:00,77.59,77.64,77.49,77.55,39800.0,60.7215,60.7606,60.6432,60.6902,39800.0
2012-07-30 12:10:00,77.57,77.62,77.47,77.56,32900.0,60.7058,60.7449,60.6275,60.698,32900.0
2012-07-30 12:20:00,77.57,77.63,77.45,77.56,40500.0,60.7058,60.7528,60.6119,60.698,40500.0
2012-07-30 12:30:00,77.56,77.62,77.46,77.62,35200.0,60.698,60.7449,60.6197,60.7449,35200.0
2012-07-30 12:40:00,77.62,77.83,77.6,77.73,54600.0,60.7449,60.9093,60.7293,60.831,54600.0
2012-07-30 12:50:00,77.73,77.89,77.71,77.74,60500.0,60.831,60.9562,60.8154,60.8388,60500.0
2012-07-30 13:00:00,77.75,77.79,77.66,77.79,35300.0,60.8467,60.878,60.7762,60.878,35300.0
2012-07-30 13:10:00,77.79,77.83,77.64,77.73,31400.0,60.878,60.9093,60.7606,60.831,31400.0
2012-07-30 13:20:00,77.74,77.94,77.74,77.78,42500.0,60.8388,60.9954,60.8388,60.8701,42500.0
2012-07-30 13:30:00,77.81,77.99,77.78,77.88,41000.0,60.8936,61.0345,60.8701,60.9484,41000.0
2012-07-30 13:40:00,77.88,77.88,77.76,77.78,34900.0,60.9484,60.9484,60.8545,60.8701,34900.0
2012-07-30 13:50:00,77.78,77.81,77.7,77.74,39200.0,60.8701,60.8936,60.8075,60.8388,39200.0
2012-07-30 14:00:00,77.74,77.74,77.49,77.49,59400.0,60.8388,60.8388,60.6432,60.6432,59400.0
2012-07-30 14:10:00,77.48,77.62,77.42,77.62,61500.0,60.6354,60.7449,60.5884,60.7449,61500.0
2012-07-30 14:20:00,77.62,77.78,77.58,77.66,62800.0,60.7449,60.8701,60.7136,60.7762,62800.0
2012-07-30 14:30:00,77.68,77.82,77.68,77.79,38200.0,60.7919,60.9015,60.7919,60.878,38200.0
2012-07-30 14:40:00,77.8,77.89,77.72,77.72,51600.0,60.8858,60.9562,60.8232,60.8232,51600.0
2012-07-30 14:50:00,77.73,77.75,77.59,77.64,121800.0,60.831,60.8467,60.7215,60.7606,121800.0
2012-07-30 15:00:00,77.64,77.65,77.29,77.3,114700.0,60.7606,60.7684,60.4867,60.4945,114700.0
2012-07-30 15:10:00,77.31,77.33,77.16,77.31,150800.0,60.5023,60.518,60.3849,60.5023,150800.0
2012-07-30 15:20:00,77.31,77.36,77.23,77.35,121500.0,60.5023,60.5415,60.4397,60.5336,121500.0
2012-07-30 15:30:00,77.35,77.52,77.27,77.31,137400.0,60.5336,60.6667,60.471,60.5023,137400.0
2012-07-30 15:40:00,77.31,77.43,77.28,77.39,183800.0,60.5023,60.5962,60.4789,60.5649,183800.0
2012-07-30 15:50:00,77.39,77.42,77.3,77.33,341300.0,60.5649,60.5884,60.4945,60.518,341300.0
2012-07-31 09:30:00,77.32,77.77,77.18,77.73,99400.0,60.5102,60.8623,60.4006,60.831,99400.0
2012-07-31 09:40:00,77.75,78.26,77.68,78.2,143300.0,60.8467,61.2458,60.7919,61.1988,143300.0
2012-07-31 09:50:00,78.16,78.16,77.73,77.94,76600.0,61.1675,61.1675,60.831,60.9954,76600.0
2012-07-31 10:00:00,77.96,78.14,77.26,77.28,89400.0,61.011,61.1519,60.4632,60.4789,89400.0
2012-07-31 10:10:00,77.27,77.69,77.24,77.58,113100.0,60.471,60.7997,60.4475,60.7136,113100.0
2012-07-31 10:20:00,77.58,77.72,77.52,77.61,80400.0,60.7136,60.8232,60.6667,60.7371,80400.0
2012-07-31 10:30:00,77.64,77.72,77.47,77.63,139200.0,60.7606,60.8232,60.6275,60.7528,139200.0
2012-07-31 10:40:00,77.62,77.85,77.61,77.71,63200.0,60.7449,60.9249,60.7371,60.8154,63200.0
2012-07-31 10:50:00,77.69,77.77,77.53,77.65,70100.0,60.7997,60.8623,60.6745,60.7684,70100.0
2012-07-31 11:00:00,77.65,77.73,77.58,77.72,78100.0,60.7684,60.831,60.7136,60.8232,78100.0
2012-07-31 11:10:00,77.73,77.9,77.61,77.7,68900.0,60.831,60.9641,60.7371,60.8075,68900.0
2012-07-31 11:20:00,77.7,77.84,77.67,77.67,85500.0,60.8075,60.9171,60.7841,60.7841,85500.0
2012-07-31 11:30:00,77.68,77.68,77.23,77.4,92200.0,60.7919,60.7919,60.4397,60.5728,92200.0
2012-07-31 11:40:00,77.39,77.42,77.18,77.34,87000.0,60.5649,60.5884,60.4006,60.5258,87000.0
2012-07-31 11:50:00,77.33,77.42,77.28,77.32,57900.0,60.518,60.5884,60.4789,60.5102,57900.0
2012-07-31 12:00:00,77.32,77.34,77.08,77.23,68500.0,60.5102,60.5258,60.3223,60.4397,68500.0
2012-07-31 12:10:00,77.22,77.22,77.06,77.16,44400.0,60.4319,60.4319,60.3067,60.3849,44400.0
2012-07-31 12:20:00,77.18,77.33,77.13,77.25,42800.0,60.4006,60.518,60.3615,60.4554,42800.0
2012-07-31 12:30:00,77.25,77.36,77.12,77.28,29200.0,60.4554,60.5415,60.3536,60.4789,29200.0
2012-07-31 12:40:00,77.3,77.3,77.08,77.22,27500.0,60.4945,60.4945,60.3223,60.4319,27500.0
2012-07-31 12:50:00,77.19,77.27,77.1,77.18,35100.0,60.4084,60.471,60.338,60.4006,35100.0
2012-07-31 13:00:00,77.17,77.34,77.11,77.3,38700.0,60.3928,60.5258,60.3458,60.4945,38700.0
2012-07-31 13:10:00,77.3,77.3,77.19,77.19,31800.0,60.4945,60.4945,60.4084,60.4084,31800.0
2012-07-31 13:20:00,77.19,77.36,77.19,77.34,58100.0,60.4084,60.5415,60.4084,60.5258,58100.0
2012-07-31 13:30:00,77.32,77.39,77.21,77.24,36100.0,60.5102,60.5649,60.4241,60.4475,36100.0
2012-07-31 13:40:00,77.22,77.24,77.1,77.11,40400.0,60.4319,60.4475,60.338,60.3458,40400.0
2012-07-31 13:50:00,77.12,77.25,77.04,77.06,33300.0,60.3536,60.4554,60.291,60.3067,33300.0
2012-07-31 14:00:00,77.05,77.18,77.0,77.12,44700.0,60.2989,60.4006,60.2597,60.3536,44700.0
2012-07-31 14:10:00,77.15,77.3,77.15,77.3,50900.0,60.3771,60.4945,60.3771,60.4945,50900.0
2012-07-31 14:20:00,77.3,77.38,77.2,77.33,82400.0,60.4945,60.5571,60.4162,60.518,82400.0
2012-07-31 14:30:00,77.34,77.37,77.1,77.14,60100.0,60.5258,60.5493,60.338,60.3693,60100.0
2012-07-31 14:40:00,77.14,77.17,76.92,76.96,112700.0,60.3693,60.3928,60.1971,60.2284,112700.0
2012-07-31 14:50:00,76.97,77.15,76.93,76.96,45700.0,60.2362,60.3771,60.2049,60.2284,45700.0
2012-07-31 15:00:00,76.96,77.04,76.85,76.89,108100.0,60.2284,60.291,60.1423,60.1736,108100.0
2012-07-31 15:10:00,76.89,76.93,76.78,76.88,83500.0,60.1736,60.2049,60.0876,60.1658,83500.0
2012-07-31 15:20:00,76.89,77.04,76.86,77.03,60900.0,60.1736,60.291,60.1502,60.2832,60900.0
2012-07-31 15:30:00,77.03,77.07,76.79,76.79,85400.0,60.2832,60.3145,60.0954,60.0954,85400.0
2012-07-31 15:40:00,76.8,76.88,76.61,76.75,183400.0,60.1032,60.1658,59.9545,60.0641,183400.0
2012-07-31 15:50:00,76.77,76.93,76.76,76.83,338300.0,60.0797,60.2049,60.0719,60.1267,338300.0
2012-08-01 09:30:00,77.64,80.5,76.5,79.72,1656700.0,60.7606,62.9988,59.8684,62.3884,1656700.0
2012-08-01 09:40:00,79.89,80.5,78.7,80.5,1811100.0,62.5214,62.9988,61.5901,62.9988,1811100.0
2012-08-01 09:50:00,80.5,80.79,78.99,79.25,1739900.0,62.9988,63.2258,61.8171,62.0206,1739900.0
2012-08-01 10:00:00,79.24,79.68,78.07,78.38,1137200.0,62.0127,62.3571,61.0971,61.3397,1137200.0
2012-08-01 10:10:00,78.38,78.42,77.99,78.05,496200.0,61.3397,61.371,61.0345,61.0814,496200.0
2012-08-01 10:20:00,78.05,78.41,78.02,78.2,324000.0,61.0814,61.3632,61.058,61.1988,324000.0
2012-08-01 10:30:00,78.22,78.6,78.16,78.48,174400.0,61.2145,61.5119,61.1675,61.418,174400.0
2012-08-01 10:40:00,78.5,78.75,78.17,78.35,171600.0,61.4336,61.6293,61.1754,61.3162,171600.0
2012-08-01 10:50:00,78.34,78.41,78.17,78.29,80000.0,61.3084,61.3632,61.1754,61.2693,80000.0
2012-08-01 11:00:00,78.29,78.31,78.15,78.23,141100.0,61.2693,61.2849,61.1597,61.2223,141100.0
2012-08-01 11:10:00,78.24,78.31,78.15,78.23,86200.0,61.2301,61.2849,61.1597,61.2223,86200.0
2012-08-01 11:20:00,78.22,78.79,78.19,78.56,127800.0,61.2145,61.6606,61.191,61.4806,127800.0
2012-08-01 11:30:00,78.57,78.61,78.37,78.56,97700.0,61.4884,61.5197,61.3319,61.4806,97700.0
2012-08-01 11:40:00,78.56,78.74,78.45,78.51,73300.0,61.4806,61.6214,61.3945,61.4414,73300.0
2012-08-01 11:50:00,78.51,78.57,78.34,78.36,56400.0,61.4414,61.4884,61.3084,61.3241,56400.0
2012-08-01 12:00:00,78.42,78.68,78.4,78.43,69400.0,61.371,61.5745,61.3554,61.3788,69400.0
2012-08-01 12:10:00,78.44,78.48,78.27,78.33,56200.0,61.3867,61.418,61.2536,61.3006,56200.0
2012-08-01 12:20:00,78.35,78.58,78.27,78.45,82900.0,61.3162,61.4962,61.2536,61.3945,82900.0
2012-08-01 12:30:00,78.46,78.65,78.46,78.61,65600.0,61.4023,61.551,61.4023,61.5197,65600.0
2012-08-01 12:40:00,78.62,78.63,78.21,78.27,84900.0,61.5275,61.5354,61.2067,61.2536,84900.0
2012-08-01 12:50:00,78.28,78.35,78.17,78.34,116000.0,61.2614,61.3162,61.1754,61.3084,116000.0
2012-08-01 13:00:00,78.36,78.5,78.32,78.34,69400.0,61.3241,61.4336,61.2927,61.3084,69400.0
2012-08-01 13:10:00,78.33,78.4,78.25,78.27,59400.0,61.3006,61.3554,61.238,61.2536,59400.0
2012-08-01 13:20:00,78.27,78.29,78.1,78.14,63400.0,61.2536,61.2693,61.1206,61.1519,63400.0
2012-08-01 13:30:00,78.13,78.16,78.01,78.02,55700.0,61.1441,61.1675,61.0501,61.058,55700.0
2012-08-01 13:40:00,78.03,78.17,77.92,77.99,66600.0,61.0658,61.1754,60.9797,61.0345,66600.0
2012-08-01 13:50:00,77.99,78.01,77.89,77.94,46900.0,61.0345,61.0501,60.9562,60.9954,46900.0
2012-08-01 14:00:00,77.94,77.95,77.71,77.81,134600.0,60.9954,61.0032,60.8154,60.8936,134600.0
2012-08-01 14:10:00,77.8,77.83,77.2,77.51,215100.0,60.8858,60.9093,60.4162,60.6588,215100.0
2012-08-01 14:20:00,77.48,78.07,77.48,77.78,170900.0,60.6354,61.0971,60.6354,60.8701,170900.0
2012-08-01 14:30:00,77.79,77.89,77.36,77.44,140700.0,60.878,60.9562,60.5415,60.6041,140700.0
2012-08-01 14:40:00,77.48,77.51,77.12,77.22,123000.0,60.6354,60.6588,60.3536,60.4319,123000.0
2012-08-01 14:50:00,77.21,77.45,77.12,77.45,123600.0,60.4241,60.6119,60.3536,60.6119,123600.0
2012-08-01 15:00:00,77.45,77.95,77.32,77.92,181500.0,60.6119,61.0032,60.5102,60.9797,181500.0
2012-08-01 15:10:00,77.92,78.01,77.66,77.86,138800.0,60.9797,61.0501,60.7762,60.9328,138800.0
2012-08-01 15:20:00,77.86,77.88,77.7,77.77,192300.0,60.9328,60.9484,60.8075,60.8623,192300.0
2012-08-01 15:30:00,77.77,77.86,77.62,77.68,155800.0,60.8623,60.9328,60.7449,60.7919,155800.0
2012-08-01 15:40:00,77.68,77.73,77.49,77.54,165600.0,60.7919,60.831,60.6432,60.6823,165600.0
2012-08-01 15:50:00,77.54,77.64,77.51,77.54,176600.0,60.6823,60.7606,60.6588,60.6823,176600.0
2012-08-02 09:30:00,77.0,77.44,76.85,77.32,105800.0,60.2597,60.6041,60.1423,60.5102,105800.0
2012-08-02 09:40:00,77.28,77.36,76.9,76.95,126000.0,60.4789,60.5415,60.1815,60.2206,126000.0
2012-08-02 09:50:00,76.98,77.37,76.79,77.37,139200.0,60.2441,60.5493,60.0954,60.5493,139200.0
2012-08-02 10:00:00,77.33,77.73,77.17,77.69,170500.0,60.518,60.831,60.3928,60.7997,170500.0
2012-08-02 10:10:00,77.69,77.69,77.33,77.4,169600.0,60.7997,60.7997,60.518,60.5728,169600.0
2012-08-02 10:20:00,77.4,77.79,77.29,77.67,159400.0,60.5728,60.878,60.4867,60.7841,159400.0
2012-08-02 10:30:00,77.67,77.7,77.21,77.34,110600.0,60.7841,60.8075,60.4241,60.5258,110600.0
2012-08-02 10:40:00,77.31,78.0,77.25,77.82,129300.0,60.5023,61.0423,60.4554,60.9015,129300.0
2012-08-02 10:50:00,77.81,78.0,77.31,77.37,94300.0,60.8936,61.0423,60.5023,60.5493,94300.0
2012-08-02 11:00:00,77.37,77.45,77.0,77.04,104100.0,60.5493,60.6119,60.2597,60.291,104100.0
2012-08-02 11:10:00,77.04,77.2,76.93,77.08,77300.0,60.291,60.4162,60.2049,60.3223,77300.0
2012-08-02 11:20:00,77.06,77.35,76.98,77.3,61700.0,60.3067,60.5336,60.2441,60.4945,61700.0
2012-08-02 11:30:00,77.28,77.33,77.05,77.1,64900.0,60.4789,60.518,60.2989,60.338,64900.0
2012-08-02 11:40:00,77.11,77.11,76.93,77.05,75100.0,60.3458,60.3458,60.2049,60.2989,75100.0
2012-08-02 11:50:00,77.05,77.06,76.84,76.94,62100.0,60.2989,60.3067,60.1345,60.2128,62100.0
2012-08-02 12:00:00,76.94,77.03,76.85,76.89,59300.0,60.2128,60.2832,60.1423,60.1736,59300.0
2012-08-02 12:10:00,76.86,76.87,76.63,76.74,107900.0,60.1502,60.158,59.9702,60.0563,107900.0
2012-08-02 12:20:00,76.74,76.79,76.43,76.43,63200.0,60.0563,60.0954,59.8136,59.8136,63200.0
2012-08-02 12:30:00,76.43,76.44,75.95,76.09,184400.0,59.8136,59.8215,59.438,59.5476,184400.0
2012-08-02 12:40:00,76.09,76.09,75.87,76.03,134400.0,59.5476,59.5476,59.3754,59.5006,134400.0
2012-08-02 12:50:00,76.04,76.38,76.04,76.31,65800.0,59.5084,59.7745,59.5084,59.7197,65800.0
2012-08-02 13:00:00,76.3,76.35,76.19,76.25,43500.0,59.7119,59.751,59.6258,59.6728,43500.0
2012-08-02 13:10:00,76.26,76.33,76.0,76.15,68500.0,59.6806,59.7354,59.4771,59.5945,68500.0
2012-08-02 13:20:00,76.14,76.2,76.04,76.05,54700.0,59.5867,59.6337,59.5084,59.5163,54700.0
2012-08-02 13:30:00,76.06,76.13,75.95,76.0,47200.0,59.5241,59.5789,59.438,59.4771,47200.0
2012-08-02 13:40:00,76.0,76.15,75.97,76.02,48700.0,59.4771,59.5945,59.4537,59.4928,48700.0
2012-08-02 13:50:00,76.02,76.15,75.96,75.96,34100.0,59.4928,59.5945,59.4458,59.4458,34100.0
2012-08-02 14:00:00,75.96,75.99,75.75,75.98,46200.0,59.4458,59.4693,59.2815,59.4615,46200.0
2012-08-02 14:10:00,75.97,76.0,75.89,75.95,41400.0,59.4537,59.4771,59.391,59.438,41400.0
2012-08-02 14:20:00,75.95,76.18,75.9,76.06,37100.0,59.438,59.618,59.3989,59.5241,37100.0
2012-08-02 14:30:00,76.04,76.54,76.03,76.48,51000.0,59.5084,59.8997,59.5006,59.8528,51000.0
2012-08-02 14:40:00,76.49,76.51,76.26,76.41,39600.0,59.8606,59.8763,59.6806,59.798,39600.0
2012-08-02 14:50:00,76.41,76.45,76.2,76.39,55300.0,59.798,59.8293,59.6337,59.7823,55300.0
2012-08-02 15:00:00,76.39,76.62,76.39,76.43,60600.0,59.7823,59.9623,59.7823,59.8136,60600.0
2012-08-02 15:10:00,76.44,76.53,76.28,76.47,67400.0,59.8215,59.8919,59.6963,59.845,67400.0
2012-08-02 15:20:00,76.48,76.52,76.24,76.29,106200.0,59.8528,59.8841,59.665,59.7041,106200.0
2012-08-02 15:30:00,76.29,76.42,76.28,76.38,100400.0,59.7041,59.8058,59.6963,59.7745,100400.0
2012-08-02 15:40:00,76.39,76.45,76.25,76.36,197400.0,59.7823,59.8293,59.6728,59.7589,197400.0
2012-08-02 15:50:00,76.36,76.54,76.35,76.41,254100.0,59.7589,59.8997,59.751,59.798,254100.0
2012-08-03 09:30:00,77.73,77.92,77.27,77.46,164400.0,60.831,60.9797,60.471,60.6197,164400.0
2012-08-03 09:40:00,77.31,77.97,77.31,77.93,168900.0,60.5023,61.0188,60.5023,60.9875,168900.0
2012-08-03 09:50:00,77.94,77.94,77.56,77.63,115000.0,60.9954,60.9954,60.698,60.7528,115000.0
2012-08-03 10:00:00,77.63,77.92,77.6,77.67,133100.0,60.7528,60.9797,60.7293,60.7841,133100.0
2012-08-03 10:10:00,77.66,77.72,77.57,77.7,83400.0,60.7762,60.8232,60.7058,60.8075,83400.0
2012-08-03 10:20:00,77.7,77.95,77.64,77.87,89900.0,60.8075,61.0032,60.7606,60.9406,89900.0
2012-08-03 10:30:00,77.85,77.94,77.68,77.68,86600.0,60.9249,60.9954,60.7919,60.7919,86600.0
2012-08-03 10:40:00,77.66,77.75,77.55,77.64,82900.0,60.7762,60.8467,60.6902,60.7606,82900.0
2012-08-03 10:50:00,77.65,77.79,77.54,77.75,49700.0,60.7684,60.878,60.6823,60.8467,49700.0
2012-08-03 11:00:00,77.75,77.87,77.7,77.86,47500.0,60.8467,60.9406,60.8075,60.9328,47500.0
2012-08-03 11:10:00,77.86,78.04,77.83,77.89,101500.0,60.9328,61.0736,60.9093,60.9562,101500.0
2012-08-03 11:20:00,77.89,78.04,77.82,77.92,54400.0,60.9562,61.0736,60.9015,60.9797,54400.0
2012-08-03 11:30:00,77.92,78.11,77.9,78.03,54500.0,60.9797,61.1284,60.9641,61.0658,54500.0
2012-08-03 11:40:00,78.03,78.21,78.0,78.01,80600.0,61.0658,61.2067,61.0423,61.0501,80600.0
2012-08-03 11:50:00,78.02,78.11,78.01,78.03,90100.0,61.058,61.1284,61.0501,61.0658,90100.0
2012-08-03 12:00:00,78.03,78.12,78.0,78.01,93100.0,61.0658,61.1362,61.0423,61.0501,93100.0
2012-08-03 12:10:00,78.01,78.06,77.94,77.98,46300.0,61.0501,61.0893,60.9954,61.0267,46300.0
2012-08-03 12:20:00,77.98,78.08,77.97,78.01,84100.0,61.0267,61.1049,61.0188,61.0501,84100.0
2012-08-03 12:30:00,78.01,78.04,77.76,77.82,64300.0,61.0501,61.0736,60.8545,60.9015,64300.0
2012-08-03 12:40:00,77.83,77.86,77.76,77.79,46600.0,60.9093,60.9328,60.8545,60.878,46600.0
2012-08-03 12:50:00,77.76,77.84,77.74,77.75,50100.0,60.8545,60.9171,60.8388,60.8467,50100.0
2012-08-03 13:00:00,77.75,77.8,77.64,77.69,47600.0,60.8467,60.8858,60.7606,60.7997,47600.0
2012-08-03 13:10:00,77.7,77.82,77.7,77.73,38800.0,60.8075,60.9015,60.8075,60.831,38800.0
2012-08-03 13:20:00,77.72,77.79,77.66,77.66,26600.0,60.8232,60.878,60.7762,60.7762,26600.0
2012-08-03 13:30:00,77.67,77.73,77.57,77.72,43900.0,60.7841,60.831,60.7058,60.8232,43900.0
2012-08-03 13:40:00,77.73,77.79,77.67,77.79,30100.0,60.831,60.878,60.7841,60.878,30100.0
2012-08-03 13:50:00,77.8,77.9,77.78,77.82,47000.0,60.8858,60.9641,60.8701,60.9015,47000.0
2012-08-03 14:00:00,77.82,77.85,77.76,77.81,47800.0,60.9015,60.9249,60.8545,60.8936,47800.0
2012-08-03 14:10:00,77.82,77.85,77.71,77.75,72100.0,60.9015,60.9249,60.8154,60.8467,72100.0
2012-08-03 14:20:00,77.76,77.76,77.54,77.57,175100.0,60.8545,60.8545,60.6823,60.7058,175100.0
2012-08-03 14:30:00,77.57,77.66,77.56,77.58,57800.0,60.7058,60.7762,60.698,60.7136,57800.0
2012-08-03 14:40:00,77.58,77.65,77.52,77.55,64900.0,60.7136,60.7684,60.6667,60.6902,64900.0
2012-08-03 14:50:00,77.55,77.63,77.55,77.58,58800.0,60.6902,60.7528,60.6902,60.7136,58800.0
2012-08-03 15:00:00,77.57,77.7,77.56,77.69,94400.0,60.7058,60.8075,60.698,60.7997,94400.0
2012-08-03 15:10:00,77.69,77.7,77.61,77.7,69200.0,60.7997,60.8075,60.7371,60.8075,69200.0
2012-08-03 15:20:00,77.7,77.79,77.5,77.55,128100.0,60.8075,60.878,60.651,60.6902,128100.0
2012-08-03 15:30:00,77.56,77.65,77.47,77.52,187800.0,60.698,60.7684,60.6275,60.6667,187800.0
2012-08-03 15:40:00,77.53,77.7,77.47,77.65,145400.0,60.6745,60.8075,60.6275,60.7684,145400.0
2012-08-03 15:50:00,77.66,77.68,77.42,77.49,423600.0,60.7762,60.7919,60.5884,60.6432,423600.0
2012-08-06 09:30:00,77.95,78.59,77.57,78.24,103800.0,61.0032,61.504,60.7058,61.2301,103800.0
2012-08-06 09:40:00,78.26,78.8,78.13,78.44,84600.0,61.2458,61.6684,61.1441,61.3867,84600.0
2012-08-06 09:50:00,78.47,78.63,78.11,78.29,111100.0,61.4101,61.5354,61.1284,61.2693,111100.0
2012-08-06 10:00:00,78.3,78.48,78.22,78.44,99400.0,61.2771,61.418,61.2145,61.3867,99400.0
2012-08-06 10:10:00,78.46,78.65,78.46,78.59,91400.0,61.4023,61.551,61.4023,61.504,91400.0
2012-08-06 10:20:00,78.59,78.74,78.55,78.59,52100.0,61.504,61.6214,61.4727,61.504,52100.0
2012-08-06 10:30:00,78.6,78.68,78.5,78.5,47300.0,61.5119,61.5745,61.4336,61.4336,47300.0
2012-08-06 10:40:00,78.53,78.59,78.29,78.39,70600.0,61.4571,61.504,61.2693,61.3475,70600.0
2012-08-06 10:50:00,78.4,78.51,78.38,78.45,47900.0,61.3554,61.4414,61.3397,61.3945,47900.0
2012-08-06 11:00:00,78.45,78.66,78.44,78.65,44300.0,61.3945,61.5588,61.3867,61.551,44300.0
2012-08-06 11:10:00,78.65,78.78,78.54,78.67,64500.0,61.551,61.6527,61.4649,61.5667,64500.0
2012-08-06 11:20:00,78.66,78.69,78.4,78.42,31700.0,61.5588,61.5823,61.3554,61.371,31700.0
2012-08-06 11:30:00,78.4,78.72,78.35,78.62,43000.0,61.3554,61.6058,61.3162,61.5275,43000.0
2012-08-06 11:40:00,78.62,78.66,78.43,78.55,33600.0,61.5275,61.5588,61.3788,61.4727,33600.0
2012-08-06 11:50:00,78.55,78.63,78.52,78.61,15000.0,61.4727,61.5354,61.4493,61.5197,15000.0
2012-08-06 12:00:00,78.59,78.59,78.45,78.47,45400.0,61.504,61.504,61.3945,61.4101,45400.0
2012-08-06 12:10:00,78.5,78.55,78.46,78.5,22000.0,61.4336,61.4727,61.4023,61.4336,22000.0
2012-08-06 12:20:00,78.52,78.54,78.46,78.46,12600.0,61.4493,61.4649,61.4023,61.4023,12600.0
2012-08-06 12:30:00,78.5,78.69,78.5,78.65,26800.0,61.4336,61.5823,61.4336,61.551,26800.0
2012-08-06 12:40:00,78.65,78.76,78.64,78.72,23000.0,61.551,61.6371,61.5432,61.6058,23000.0
2012-08-06 12:50:00,78.74,78.81,78.68,78.72,30000.0,61.6214,61.6762,61.5745,61.6058,30000.0
2012-08-06 13:00:00,78.72,78.72,78.63,78.66,27700.0,61.6058,61.6058,61.5354,61.5588,27700.0
2012-08-06 13:10:00,78.67,78.77,78.65,78.76,32600.0,61.5667,61.6449,61.551,61.6371,32600.0
2012-08-06 13:20:00,78.78,78.84,78.69,78.78,38900.0,61.6527,61.6997,61.5823,61.6527,38900.0
2012-08-06 13:30:00,78.79,78.84,78.7,78.71,53000.0,61.6606,61.6997,61.5901,61.598,53000.0
2012-08-06 13:40:00,78.7,78.84,78.66,78.76,38800.0,61.5901,61.6997,61.5588,61.6371,38800.0
2012-08-06 13:50:00,78.76,78.83,78.71,78.76,38200.0,61.6371,61.6919,61.598,61.6371,38200.0
2012-08-06 14:00:00,78.75,78.83,78.74,78.81,38000.0,61.6293,61.6919,61.6214,61.6762,38000.0
2012-08-06 14:10:00,78.78,78.88,78.76,78.81,47200.0,61.6527,61.731,61.6371,61.6762,47200.0
2012-08-06 14:20:00,78.81,78.87,78.8,78.8,28800.0,61.6762,61.7232,61.6684,61.6684,28800.0
2012-08-06 14:30:00,78.81,78.86,78.78,78.84,60300.0,61.6762,61.7154,61.6527,61.6997,60300.0
2012-08-06 14:40:00,78.83,78.93,78.82,78.92,22800.0,61.6919,61.7701,61.684,61.7623,22800.0
2012-08-06 14:50:00,78.91,78.97,78.88,78.96,38500.0,61.7545,61.8014,61.731,61.7936,38500.0
2012-08-06 15:00:00,78.95,78.99,78.87,78.9,58600.0,61.7858,61.8171,61.7232,61.7467,58600.0
2012-08-06 15:10:00,78.9,78.95,78.77,78.77,97700.0,61.7467,61.7858,61.6449,61.6449,97700.0
2012-08-06 15:20:00,78.78,78.83,78.71,78.75,74500.0,61.6527,61.6919,61.598,61.6293,74500.0
2012-08-06 15:30:00,78.76,78.81,78.69,78.74,89900.0,61.6371,61.6762,61.5823,61.6214,89900.0
2012-08-06 15:40:00,78.73,78.88,78.61,78.66,132500.0,61.6136,61.731,61.5197,61.5588,132500.0
2012-08-06 15:50:00,78.66,78.67,78.41,78.45,223000.0,61.5588,61.5667,61.3632,61.3945,223000.0
2012-08-07 09:30:00,78.7,79.14,78.7,79.14,101900.0,61.5901,61.9345,61.5901,61.9345,101900.0
2012-08-07 09:40:00,79.12,79.55,79.11,79.25,85300.0,61.9188,62.2553,61.911,62.0206,85300.0
2012-08-07 09:50:00,79.26,79.43,79.26,79.29,96400.0,62.0284,62.1614,62.0284,62.0519,96400.0
2012-08-07 10:00:00,79.28,79.57,79.25,79.5,85800.0,62.044,62.271,62.0206,62.2162,85800.0
2012-08-07 10:10:00,79.49,79.67,79.42,79.63,108600.0,62.2084,62.3493,62.1536,62.3179,108600.0
2012-08-07 10:20:00,79.64,79.69,79.53,79.55,40700.0,62.3258,62.3649,62.2397,62.2553,40700.0
2012-08-07 10:30:00,79.58,79.63,79.46,79.46,40400.0,62.2788,62.3179,62.1849,62.1849,40400.0
2012-08-07 10:40:00,79.46,79.51,79.41,79.44,69100.0,62.1849,62.224,62.1458,62.1693,69100.0
2012-08-07 10:50:00,79.44,79.65,79.44,79.54,56800.0,62.1693,62.3336,62.1693,62.2475,56800.0
2012-08-07 11:00:00,79.55,79.59,79.21,79.23,55100.0,62.2553,62.2866,61.9893,62.0049,55100.0
2012-08-07 11:10:00,79.25,79.35,79.14,79.26,56700.0,62.0206,62.0988,61.9345,62.0284,56700.0
2012-08-07 11:20:00,79.26,79.39,79.2,79.28,76200.0,62.0284,62.1301,61.9814,62.044,76200.0
2012-08-07 11:30:00,79.3,79.45,79.27,79.31,62800.0,62.0597,62.1771,62.0362,62.0675,62800.0
2012-08-07 11:40:00,79.31,79.37,79.26,79.34,55300.0,62.0675,62.1145,62.0284,62.091,55300.0
2012-08-07 11:50:00,79.34,79.37,79.25,79.34,41200.0,62.091,62.1145,62.0206,62.091,41200.0
2012-08-07 12:00:00,79.34,79.35,79.22,79.3,45600.0,62.091,62.0988,61.9971,62.0597,45600.0
2012-08-07 12:10:00,79.29,79.33,79.17,79.27,42800.0,62.0519,62.0832,61.958,62.0362,42800.0
2012-08-07 12:20:00,79.27,79.27,79.17,79.27,19800.0,62.0362,62.0362,61.958,62.0362,19800.0
2012-08-07 12:30:00,79.26,79.49,79.2,79.48,65300.0,62.0284,62.2084,61.9814,62.2006,65300.0
2012-08-07 12:40:00,79.47,79.59,79.45,79.56,53200.0,62.1927,62.2866,62.1771,62.2632,53200.0
2012-08-07 12:50:00,79.55,79.59,79.5,79.52,63600.0,62.2553,62.2866,62.2162,62.2319,63600.0
2012-08-07 13:00:00,79.52,79.56,79.48,79.5,40200.0,62.2319,62.2632,62.2006,62.2162,40200.0
2012-08-07 13:10:00,79.49,79.5,79.41,79.49,28600.0,62.2084,62.2162,62.1458,62.2084,28600.0
2012-08-07 13:20:00,79.48,79.54,79.48,79.51,47300.0,62.2006,62.2475,62.2006,62.224,47300.0
2012-08-07 13:30:00,79.51,79.53,79.46,79.5,30100.0,62.224,62.2397,62.1849,62.2162,30100.0
2012-08-07 13:40:00,79.5,79.53,79.44,79.51,54700.0,62.2162,62.2397,62.1693,62.224,54700.0
2012-08-07 13:50:00,79.5,79.51,79.45,79.47,38300.0,62.2162,62.224,62.1771,62.1927,38300.0
2012-08-07 14:00:00,79.48,79.48,79.25,79.29,67800.0,62.2006,62.2006,62.0206,62.0519,67800.0
2012-08-07 14:10:00,79.28,79.34,79.23,79.31,30700.0,62.044,62.091,62.0049,62.0675,30700.0
2012-08-07 14:20:00,79.32,79.39,79.24,79.26,33900.0,62.0753,62.1301,62.0127,62.0284,33900.0
2012-08-07 14:30:00,79.26,79.32,79.23,79.31,32900.0,62.0284,62.0753,62.0049,62.0675,32900.0
2012-08-07 14:40:00,79.31,79.32,79.23,79.25,35100.0,62.0675,62.0753,62.0049,62.0206,35100.0
2012-08-07 14:50:00,79.26,79.28,79.14,79.21,33800.0,62.0284,62.044,61.9345,61.9893,33800.0
2012-08-07 15:00:00,79.2,79.25,79.04,79.05,67400.0,61.9814,62.0206,61.8562,61.864,67400.0
2012-08-07 15:10:00,79.06,79.14,78.96,79.12,95000.0,61.8719,61.9345,61.7936,61.9188,95000.0
2012-08-07 15:20:00,79.13,79.25,79.13,79.18,59800.0,61.9267,62.0206,61.9267,61.9658,59800.0
2012-08-07 15:30:00,79.17,79.21,79.04,79.18,93600.0,61.958,61.9893,61.8562,61.9658,93600.0
2012-08-07 15:40:00,79.18,79.25,79.09,79.1,81700.0,61.9658,62.0206,61.8953,61.9032,81700.0
2012-08-07 15:50:00,79.1,79.12,78.95,78.96,145000.0,61.9032,61.9188,61.7858,61.7936,145000.0
2012-08-08 09:30:00,78.56,78.85,78.34,78.83,77800.0,61.4806,61.7075,61.3084,61.6919,77800.0
2012-08-08 09:40:00,78.85,79.08,78.78,78.94,52000.0,61.7075,61.8875,61.6527,61.778,52000.0
2012-08-08 09:50:00,78.97,79.34,78.87,79.32,66900.0,61.8014,62.091,61.7232,62.0753,66900.0
2012-08-08 10:00:00,79.31,79.47,79.29,79.4,56800.0,62.0675,62.1927,62.0519,62.138,56800.0
2012-08-08 10:10:00,79.4,79.5,79.35,79.47,43400.0,62.138,62.2162,62.0988,62.1927,43400.0
2012-08-08 10:20:00,79.45,79.49,79.35,79.45,60300.0,62.1771,62.2084,62.0988,62.1771,60300.0
2012-08-08 10:30:00,79.45,79.45,79.06,79.08,51100.0,62.1771,62.1771,61.8719,61.8875,51100.0
2012-08-08 10:40:00,79.08,79.12,78.99,79.07,38300.0,61.8875,61.9188,61.8171,61.8797,38300.0
2012-08-08 10:50:00,79.07,79.16,79.05,79.08,55300.0,61.8797,61.9501,61.864,61.8875,55300.0
2012-08-08 11:00:00,79.1,79.24,79.07,79.24,60500.0,61.9032,62.0127,61.8797,62.0127,60500.0
2012-08-08 11:10:00,79.24,79.85,79.21,79.78,124600.0,62.0127,62.4901,61.9893,62.4353,124600.0
2012-08-08 11:20:00,79.76,79.77,79.59,79.68,90900.0,62.4197,62.4275,62.2866,62.3571,90900.0
2012-08-08 11:30:00,79.67,79.72,79.11,79.66,88700.0,62.3493,62.3884,61.911,62.3414,88700.0
2012-08-08 11:40:00,79.67,79.67,79.47,79.48,18000.0,62.3493,62.3493,62.1927,62.2006,18000.0
2012-08-08 11:50:00,79.48,79.51,79.26,79.27,30300.0,62.2006,62.224,62.0284,62.0362,30300.0
2012-08-08 12:00:00,79.27,79.51,79.27,79.48,37100.0,62.0362,62.224,62.0362,62.2006,37100.0
2012-08-08 12:10:00,79.49,79.49,79.43,79.46,14100.0,62.2084,62.2084,62.1614,62.1849,14100.0
2012-08-08 12:20:00,79.45,79.51,79.35,79.36,17900.0,62.1771,62.224,62.0988,62.1066,17900.0
2012-08-08 12:30:00,79.35,79.38,79.26,79.31,32000.0,62.0988,62.1223,62.0284,62.0675,32000.0
2012-08-08 12:40:00,79.29,79.29,79.11,79.11,28700.0,62.0519,62.0519,61.911,61.911,28700.0
2012-08-08 12:50:00,79.11,79.3,79.06,79.3,50200.0,61.911,62.0597,61.8719,62.0597,50200.0
2012-08-08 13:00:00,79.3,79.4,79.22,79.23,28800.0,62.0597,62.138,61.9971,62.0049,28800.0
2012-08-08 13:10:00,79.25,79.3,79.21,79.29,21900.0,62.0206,62.0597,61.9893,62.0519,21900.0
2012-08-08 13:20:00,79.3,79.38,79.28,79.31,51400.0,62.0597,62.1223,62.044,62.0675,51400.0
2012-08-08 13:30:00,79.31,79.46,79.28,79.42,26700.0,62.0675,62.1849,62.044,62.1536,26700.0
2012-08-08 13:40:00,79.42,79.47,79.33,79.38,28000.0,62.1536,62.1927,62.0832,62.1223,28000.0
2012-08-08 13:50:00,79.4,79.47,79.36,79.41,17800.0,62.138,62.1927,62.1066,62.1458,17800.0
2012-08-08 14:00:00,79.41,79.44,79.28,79.28,30100.0,62.1458,62.1693,62.044,62.044,30100.0
2012-08-08 14:10:00,79.28,79.31,79.07,79.08,33000.0,62.044,62.0675,61.8797,61.8875,33000.0
2012-08-08 14:20:00,79.08,79.14,79.05,79.1,88400.0,61.8875,61.9345,61.864,61.9032,88400.0
2012-08-08 14:30:00,79.09,79.18,79.07,79.12,65400.0,61.8953,61.9658,61.8797,61.9188,65400.0
2012-08-08 14:40:00,79.13,79.25,79.12,79.13,43200.0,61.9267,62.0206,61.9188,61.9267,43200.0
2012-08-08 14:50:00,79.13,79.2,79.01,79.06,50900.0,61.9267,61.9814,61.8327,61.8719,50900.0
2012-08-08 15:00:00,79.05,79.14,79.02,79.11,67000.0,61.864,61.9345,61.8406,61.911,67000.0
2012-08-08 15:10:00,79.11,79.28,79.07,79.23,79200.0,61.911,62.044,61.8797,62.0049,79200.0
2012-08-08 15:20:00,79.23,79.27,79.17,79.18,54100.0,62.0049,62.0362,61.958,61.9658,54100.0
2012-08-08 15:30:00,79.19,79.25,79.15,79.18,82700.0,61.9736,62.0206,61.9423,61.9658,82700.0
2012-08-08 15:40:00,79.18,79.26,79.08,79.23,201000.0,61.9658,62.0284,61.8875,62.0049,201000.0
2012-08-08 15:50:00,79.23,79.24,79.1,79.17,189200.0,62.0049,62.0127,61.9032,61.958,189200.0
2012-08-09 09:30:00,79.1,79.17,78.63,78.82,128400.0,61.9032,61.958,61.5354,61.684,128400.0
2012-08-09 09:40:00,78.8,79.11,78.62,78.67,118000.0,61.6684,61.911,61.5275,61.5667,118000.0
2012-08-09 09:50:00,78.69,78.8,78.38,78.41,120300.0,61.5823,61.6684,61.3397,61.3632,120300.0
2012-08-09 10:00:00,78.42,78.62,78.25,78.55,124300.0,61.371,61.5275,61.238,61.4727,124300.0
2012-08-09 10:10:00,78.53,78.88,78.52,78.88,68200.0,61.4571,61.731,61.4493,61.731,68200.0
2012-08-09 10:20:00,78.86,78.87,78.43,78.48,150100.0,61.7154,61.7232,61.3788,61.418,150100.0
2012-08-09 10:30:00,78.49,78.6,78.43,78.59,73300.0,61.4258,61.5119,61.3788,61.504,73300.0
2012-08-09 10:40:00,78.59,78.77,78.58,78.73,74600.0,61.504,61.6449,61.4962,61.6136,74600.0
2012-08-09 10:50:00,78.73,78.88,78.7,78.74,44200.0,61.6136,61.731,61.5901,61.6214,44200.0
2012-08-09 11:00:00,78.73,78.84,78.65,78.8,68800.0,61.6136,61.6997,61.551,61.6684,68800.0
2012-08-09 11:10:00,78.82,78.91,78.78,78.84,32700.0,61.684,61.7545,61.6527,61.6997,32700.0
2012-08-09 11:20:00,78.83,78.9,78.75,78.81,43000.0,61.6919,61.7467,61.6293,61.6762,43000.0
2012-08-09 11:30:00,78.81,78.92,78.79,78.89,44800.0,61.6762,61.7623,61.6606,61.7388,44800.0
2012-08-09 11:40:00,78.89,78.89,78.51,78.53,61600.0,61.7388,61.7388,61.4414,61.4571,61600.0
2012-08-09 11:50:00,78.53,78.62,78.32,78.4,73700.0,61.4571,61.5275,61.2927,61.3554,73700.0
2012-08-09 12:00:00,78.4,78.5,78.33,78.5,38100.0,61.3554,61.4336,61.3006,61.4336,38100.0
2012-08-09 12:10:00,78.49,78.59,78.49,78.51,38200.0,61.4258,61.504,61.4258,61.4414,38200.0
2012-08-09 12:20:00,78.51,78.54,78.39,78.48,34400.0,61.4414,61.4649,61.3475,61.418,34400.0
2012-08-09 12:30:00,78.48,78.63,78.45,78.63,33500.0,61.418,61.5354,61.3945,61.5354,33500.0
2012-08-09 12:40:00,78.63,78.77,78.62,78.73,53000.0,61.5354,61.6449,61.5275,61.6136,53000.0
2012-08-09 12:50:00,78.72,78.91,78.72,78.91,41900.0,61.6058,61.7545,61.6058,61.7545,41900.0
2012-08-09 13:00:00,78.91,78.94,78.78,78.78,48200.0,61.7545,61.778,61.6527,61.6527,48200.0
2012-08-09 13:10:00,78.77,78.78,78.61,78.72,33000.0,61.6449,61.6527,61.5197,61.6058,33000.0
2012-08-09 13:20:00,78.72,78.72,78.6,78.67,29300.0,61.6058,61.6058,61.5119,61.5667,29300.0
2012-08-09 13:30:00,78.68,78.71,78.51,78.55,63200.0,61.5745,61.598,61.4414,61.4727,63200.0
2012-08-09 13:40:00,78.56,78.6,78.48,78.48,28600.0,61.4806,61.5119,61.418,61.418,28600.0
2012-08-09 13:50:00,78.47,78.58,78.46,78.56,39000.0,61.4101,61.4962,61.4023,61.4806,39000.0
2012-08-09 14:00:00,78.57,78.62,78.5,78.62,66100.0,61.4884,61.5275,61.4336,61.5275,66100.0
2012-08-09 14:10:00,78.63,78.65,78.56,78.63,31000.0,61.5354,61.551,61.4806,61.5354,31000.0
2012-08-09 14:20:00,78.63,78.74,78.63,78.74,34700.0,61.5354,61.6214,61.5354,61.6214,34700.0
2012-08-09 14:30:00,78.74,78.89,78.73,78.81,52900.0,61.6214,61.7388,61.6136,61.6762,52900.0
2012-08-09 14:40:00,78.81,78.85,78.79,78.79,26000.0,61.6762,61.7075,61.6606,61.6606,26000.0
2012-08-09 14:50:00,78.81,78.88,78.8,78.84,35300.0,61.6762,61.731,61.6684,61.6997,35300.0
2012-08-09 15:00:00,78.84,78.84,78.76,78.78,49100.0,61.6997,61.6997,61.6371,61.6527,49100.0
2012-08-09 15:10:00,78.78,78.87,78.78,78.8,63200.0,61.6527,61.7232,61.6527,61.6684,63200.0
2012-08-09 15:20:00,78.8,78.81,78.73,78.75,49300.0,61.6684,61.6762,61.6136,61.6293,49300.0
2012-08-09 15:30:00,78.75,78.79,78.63,78.67,98800.0,61.6293,61.6606,61.5354,61.5667,98800.0
2012-08-09 15:40:00,78.67,78.76,78.63,78.72,117100.0,61.5667,61.6371,61.5354,61.6058,117100.0
2012-08-09 15:50:00,78.73,78.76,78.61,78.67,215300.0,61.6136,61.6371,61.5197,61.5667,215300.0
2012-08-10 09:30:00,78.4,78.49,77.65,77.9,227100.0,61.3554,61.4258,60.7684,60.9641,227100.0
2012-08-10 09:40:00,77.91,78.37,77.87,78.02,130500.0,60.9719,61.3319,60.9406,61.058,130500.0
2012-08-10 09:50:00,78.02,78.08,77.85,77.89,171700.0,61.058,61.1049,60.9249,60.9562,171700.0
2012-08-10 10:00:00,77.87,78.06,77.86,77.88,108100.0,60.9406,61.0893,60.9328,60.9484,108100.0
2012-08-10 10:10:00,77.88,78.08,77.82,77.85,234000.0,60.9484,61.1049,60.9015,60.9249,234000.0
2012-08-10 10:20:00,77.85,77.93,77.75,77.81,164600.0,60.9249,60.9875,60.8467,60.8936,164600.0
2012-08-10 10:30:00,77.83,77.85,77.63,77.63,159600.0,60.9093,60.9249,60.7528,60.7528,159600.0
2012-08-10 10:40:00,77.63,77.68,77.52,77.58,155600.0,60.7528,60.7919,60.6667,60.7136,155600.0
2012-08-10 10:50:00,77.58,77.6,77.42,77.55,147700.0,60.7136,60.7293,60.5884,60.6902,147700.0
2012-08-10 11:00:00,77.56,77.63,77.38,77.56,227900.0,60.698,60.7528,60.5571,60.698,227900.0
2012-08-10 11:10:00,77.55,77.74,77.53,77.56,139900.0,60.6902,60.8388,60.6745,60.698,139900.0
2012-08-10 11:20:00,77.56,77.75,77.54,77.73,189200.0,60.698,60.8467,60.6823,60.831,189200.0
2012-08-10 11:30:00,77.74,77.94,77.69,77.91,190000.0,60.8388,60.9954,60.7997,60.9719,190000.0
2012-08-10 11:40:00,77.91,78.33,77.82,78.33,271300.0,60.9719,61.3006,60.9015,61.3006,271300.0
2012-08-10 11:50:00,78.29,79.04,78.26,79.04,445000.0,61.2693,61.8562,61.2458,61.8562,445000.0
2012-08-10 12:00:00,79.06,79.16,78.9,79.04,246400.0,61.8719,61.9501,61.7467,61.8562,246400.0
2012-08-10 12:10:00,79.04,79.07,78.86,79.01,145700.0,61.8562,61.8797,61.7154,61.8327,145700.0
2012-08-10 12:20:00,79.01,79.05,78.95,79.0,66700.0,61.8327,61.864,61.7858,61.8249,66700.0
2012-08-10 12:30:00,78.98,79.01,78.77,78.79,162300.0,61.8093,61.8327,61.6449,61.6606,162300.0
2012-08-10 12:40:00,78.79,78.92,78.69,78.71,152800.0,61.6606,61.7623,61.5823,61.598,152800.0
2012-08-10 12:50:00,78.71,78.75,78.63,78.63,87200.0,61.598,61.6293,61.5354,61.5354,87200.0
2012-08-10 13:00:00,78.64,78.7,78.63,78.64,106600.0,61.5432,61.5901,61.5354,61.5432,106600.0
2012-08-10 13:10:00,78.64,78.74,78.62,78.73,113400.0,61.5432,61.6214,61.5275,61.6136,113400.0
2012-08-10 13:20:00,78.72,78.83,78.7,78.82,51600.0,61.6058,61.6919,61.5901,61.684,51600.0
2012-08-10 13:30:00,78.82,78.85,78.75,78.81,94500.0,61.684,61.7075,61.6293,61.6762,94500.0
2012-08-10 13:40:00,78.81,78.91,78.78,78.9,114800.0,61.6762,61.7545,61.6527,61.7467,114800.0
2012-08-10 13:50:00,78.9,78.92,78.84,78.86,56000.0,61.7467,61.7623,61.6997,61.7154,56000.0
2012-08-10 14:00:00,78.86,79.0,78.86,78.87,52500.0,61.7154,61.8249,61.7154,61.7232,52500.0
2012-08-10 14:10:00,78.88,78.92,78.85,78.9,40800.0,61.731,61.7623,61.7075,61.7467,40800.0
2012-08-10 14:20:00,78.9,78.95,78.9,78.95,61100.0,61.7467,61.7858,61.7467,61.7858,61100.0
2012-08-10 14:30:00,78.94,78.94,78.7,78.77,123500.0,61.778,61.778,61.5901,61.6449,123500.0
2012-08-10 14:40:00,78.76,78.9,78.76,78.9,46100.0,61.6371,61.7467,61.6371,61.7467,46100.0
2012-08-10 14:50:00,78.9,79.08,78.89,79.03,135100.0,61.7467,61.8875,61.7388,61.8484,135100.0
2012-08-10 15:00:00,79.02,79.06,78.97,78.98,74700.0,61.8406,61.8719,61.8014,61.8093,74700.0
2012-08-10 15:10:00,79.0,79.2,78.98,79.09,91200.0,61.8249,61.9814,61.8093,61.8953,91200.0
2012-08-10 15:20:00,79.1,79.21,79.04,79.17,163600.0,61.9032,61.9893,61.8562,61.958,163600.0
2012-08-10 15:30:00,79.17,79.2,79.06,79.09,120100.0,61.958,61.9814,61.8719,61.8953,120100.0
2012-08-10 15:40:00,79.1,79.35,79.08,79.29,151200.0,61.9032,62.0988,61.8875,62.0519,151200.0
2012-08-10 15:50:00,79.28,79.4,79.26,79.36,284500.0,62.044,62.138,62.0284,62.1066,284500.0
2012-08-13 09:30:00,79.61,80.0,79.37,79.87,215900.0,62.3023,62.6075,62.1145,62.5058,215900.0
2012-08-13 09:40:00,79.87,80.0,79.82,79.97,141400.0,62.5058,62.6075,62.4666,62.584,141400.0
2012-08-13 09:50:00,79.97,80.32,79.96,80.16,225100.0,62.584,62.8579,62.5762,62.7327,225100.0
2012-08-13 10:00:00,80.14,80.3,79.46,79.48,120900.0,62.7171,62.8423,62.1849,62.2006,120900.0
2012-08-13 10:10:00,79.47,79.55,79.39,79.52,122000.0,62.1927,62.2553,62.1301,62.2319,122000.0
2012-08-13 10:20:00,79.53,79.59,79.3,79.52,115100.0,62.2397,62.2866,62.0597,62.2319,115100.0
2012-08-13 10:30:00,79.49,79.49,79.22,79.44,108700.0,62.2084,62.2084,61.9971,62.1693,108700.0
2012-08-13 10:40:00,79.43,79.71,79.29,79.62,99700.0,62.1614,62.3806,62.0519,62.3101,99700.0
2012-08-13 10:50:00,79.63,79.64,79.45,79.56,71100.0,62.3179,62.3258,62.1771,62.2632,71100.0
2012-08-13 11:00:00,79.56,79.63,79.24,79.31,78500.0,62.2632,62.3179,62.0127,62.0675,78500.0
2012-08-13 11:10:00,79.31,79.44,79.27,79.28,62900.0,62.0675,62.1693,62.0362,62.044,62900.0
2012-08-13 11:20:00,79.29,79.61,79.27,79.52,59500.0,62.0519,62.3023,62.0362,62.2319,59500.0
2012-08-13 11:30:00,79.53,79.69,79.52,79.59,66400.0,62.2397,62.3649,62.2319,62.2866,66400.0
2012-08-13 11:40:00,79.58,79.59,79.46,79.46,33600.0,62.2788,62.2866,62.1849,62.1849,33600.0
2012-08-13 11:50:00,79.46,79.49,79.38,79.38,34900.0,62.1849,62.2084,62.1223,62.1223,34900.0
2012-08-13 12:00:00,79.37,79.37,79.24,79.25,36800.0,62.1145,62.1145,62.0127,62.0206,36800.0
2012-08-13 12:10:00,79.25,79.42,79.25,79.39,26100.0,62.0206,62.1536,62.0206,62.1301,26100.0
2012-08-13 12:20:00,79.39,79.4,79.29,79.32,24000.0,62.1301,62.138,62.0519,62.0753,24000.0
2012-08-13 12:30:00,79.34,79.38,79.29,79.36,43200.0,62.091,62.1223,62.0519,62.1066,43200.0
2012-08-13 12:40:00,79.36,79.53,79.36,79.49,48500.0,62.1066,62.2397,62.1066,62.2084,48500.0
2012-08-13 12:50:00,79.51,79.72,79.5,79.67,43600.0,62.224,62.3884,62.2162,62.3493,43600.0
2012-08-13 13:00:00,79.67,79.69,79.54,79.58,80800.0,62.3493,62.3649,62.2475,62.2788,80800.0
2012-08-13 13:10:00,79.6,79.63,79.55,79.59,22400.0,62.2945,62.3179,62.2553,62.2866,22400.0
2012-08-13 13:20:00,79.6,79.62,79.5,79.54,22000.0,62.2945,62.3101,62.2162,62.2475,22000.0
2012-08-13 13:30:00,79.53,79.57,79.49,79.51,36100.0,62.2397,62.271,62.2084,62.224,36100.0
2012-08-13 13:40:00,79.51,79.65,79.51,79.6,28400.0,62.224,62.3336,62.224,62.2945,28400.0
2012-08-13 13:50:00,79.61,79.68,79.5,79.53,36700.0,62.3023,62.3571,62.2162,62.2397,36700.0
2012-08-13 14:00:00,79.52,79.59,79.5,79.57,41400.0,62.2319,62.2866,62.2162,62.271,41400.0
2012-08-13 14:10:00,79.57,79.7,79.56,79.7,32900.0,62.271,62.3727,62.2632,62.3727,32900.0
2012-08-13 14:20:00,79.73,79.91,79.71,79.85,91700.0,62.3962,62.5371,62.3806,62.4901,91700.0
2012-08-13 14:30:00,79.86,79.88,79.74,79.77,54100.0,62.4979,62.5136,62.404,62.4275,54100.0
2012-08-13 14:40:00,79.77,79.8,79.66,79.74,39000.0,62.4275,62.451,62.3414,62.404,39000.0
2012-08-13 14:50:00,79.77,79.91,79.74,79.81,64100.0,62.4275,62.5371,62.404,62.4588,64100.0
2012-08-13 15:00:00,79.81,79.88,79.77,79.82,92400.0,62.4588,62.5136,62.4275,62.4666,92400.0
2012-08-13 15:10:00,79.82,79.87,79.69,79.72,59400.0,62.4666,62.5058,62.3649,62.3884,59400.0
2012-08-13 15:20:00,79.73,79.76,79.6,79.61,73000.0,62.3962,62.4197,62.2945,62.3023,73000.0
2012-08-13 15:30:00,79.61,79.76,79.6,79.73,99200.0,62.3023,62.4197,62.2945,62.3962,99200.0
2012-08-13 15:40:00,79.73,79.87,79.71,79.86,112300.0,62.3962,62.5058,62.3806,62.4979,112300.0
2012-08-13 15:50:00,79.86,79.87,79.7,79.8,167900.0,62.4979,62.5058,62.3727,62.451,167900.0
2012-08-14 09:30:00,80.34,80.39,80.0,80.12,130300.0,62.8736,62.9127,62.6075,62.7014,130300.0
2012-08-14 09:40:00,80.09,80.23,79.84,80.22,119500.0,62.6779,62.7875,62.4823,62.7797,119500.0
2012-08-14 09:50:00,80.22,80.28,80.05,80.19,143600.0,62.7797,62.8266,62.6466,62.7562,143600.0
2012-08-14 10:00:00,80.2,80.38,80.1,80.12,143600.0,62.764,62.9049,62.6858,62.7014,143600.0
2012-08-14 10:10:00,80.11,80.38,80.06,80.19,85600.0,62.6936,62.9049,62.6545,62.7562,85600.0
2012-08-14 10:20:00,80.19,80.24,79.9,80.01,122700.0,62.7562,62.7953,62.5292,62.6153,122700.0
2012-08-14 10:30:00,80.0,80.07,79.88,80.06,57800.0,62.6075,62.6623,62.5136,62.6545,57800.0
2012-08-14 10:40:00,80.06,80.18,79.97,80.15,57400.0,62.6545,62.7484,62.584,62.7249,57400.0
2012-08-14 10:50:00,80.16,80.31,80.08,80.15,71800.0,62.7327,62.8501,62.6701,62.7249,71800.0
2012-08-14 11:00:00,80.15,80.18,80.01,80.02,62000.0,62.7249,62.7484,62.6153,62.6232,62000.0
2012-08-14 11:10:00,80.02,80.14,79.93,79.93,49700.0,62.6232,62.7171,62.5527,62.5527,49700.0
2012-08-14 11:20:00,79.93,80.0,79.9,79.92,44900.0,62.5527,62.6075,62.5292,62.5449,44900.0
2012-08-14 11:30:00,79.94,80.11,79.93,80.07,37500.0,62.5606,62.6936,62.5527,62.6623,37500.0
2012-08-14 11:40:00,80.08,80.21,80.06,80.18,42300.0,62.6701,62.7719,62.6545,62.7484,42300.0
2012-08-14 11:50:00,80.17,80.2,79.94,80.01,32500.0,62.7405,62.764,62.5606,62.6153,32500.0
2012-08-14 12:00:00,80.01,80.17,79.99,80.13,27900.0,62.6153,62.7405,62.5997,62.7092,27900.0
2012-08-14 12:10:00,80.14,80.14,80.04,80.1,31500.0,62.7171,62.7171,62.6388,62.6858,31500.0
2012-08-14 12:20:00,80.1,80.24,80.08,80.23,46800.0,62.6858,62.7953,62.6701,62.7875,46800.0
2012-08-14 12:30:00,80.24,80.34,80.23,80.23,83900.0,62.7953,62.8736,62.7875,62.7875,83900.0
2012-08-14 12:40:00,80.23,80.23,80.04,80.17,66700.0,62.7875,62.7875,62.6388,62.7405,66700.0
2012-08-14 12:50:00,80.16,80.25,80.16,80.23,63800.0,62.7327,62.8032,62.7327,62.7875,63800.0
2012-08-14 13:00:00,80.24,80.32,80.21,80.25,60200.0,62.7953,62.8579,62.7719,62.8032,60200.0
2012-08-14 13:10:00,80.24,80.24,80.08,80.1,65700.0,62.7953,62.7953,62.6701,62.6858,65700.0
2012-08-14 13:20:00,80.09,80.13,80.04,80.11,31100.0,62.6779,62.7092,62.6388,62.6936,31100.0
2012-08-14 13:30:00,80.12,80.17,80.1,80.11,44800.0,62.7014,62.7405,62.6858,62.6936,44800.0
2012-08-14 13:40:00,80.1,80.15,80.1,80.15,57100.0,62.6858,62.7249,62.6858,62.7249,57100.0
2012-08-14 13:50:00,80.15,80.15,80.1,80.15,30900.0,62.7249,62.7249,62.6858,62.7249,30900.0
2012-08-14 14:00:00,80.15,80.15,80.09,80.15,44500.0,62.7249,62.7249,62.6779,62.7249,44500.0
2012-08-14 14:10:00,80.15,80.22,80.03,80.03,51900.0,62.7249,62.7797,62.631,62.631,51900.0
2012-08-14 14:20:00,80.05,80.13,80.02,80.1,54100.0,62.6466,62.7092,62.6232,62.6858,54100.0
2012-08-14 14:30:00,80.12,80.13,80.03,80.04,30500.0,62.7014,62.7092,62.631,62.6388,30500.0
2012-08-14 14:40:00,80.01,80.1,79.97,79.99,82000.0,62.6153,62.6858,62.584,62.5997,82000.0
2012-08-14 14:50:00,79.97,80.06,79.97,80.06,133600.0,62.584,62.6545,62.584,62.6545,133600.0
2012-08-14 15:00:00,80.06,80.16,80.04,80.12,128800.0,62.6545,62.7327,62.6388,62.7014,128800.0
2012-08-14 15:10:00,80.12,80.15,80.0,80.11,189300.0,62.7014,62.7249,62.6075,62.6936,189300.0
2012-08-14 15:20:00,80.12,80.33,80.09,80.25,156100.0,62.7014,62.8658,62.6779,62.8032,156100.0
2012-08-14 15:30:00,80.24,80.25,79.97,80.0,150200.0,62.7953,62.8032,62.584,62.6075,150200.0
2012-08-14 15:40:00,80.01,80.2,80.01,80.1,285500.0,62.6153,62.764,62.6153,62.6858,285500.0
2012-08-14 15:50:00,80.09,80.13,79.94,80.12,336000.0,62.6779,62.7092,62.5606,62.7014,336000.0
2012-08-15 09:30:00,76.11,76.14,74.55,74.67,1790800.0,59.5632,59.5867,58.3424,58.4363,1790800.0
2012-08-15 09:40:00,74.67,75.35,74.45,75.04,1325000.0,58.4363,58.9684,58.2641,58.7258,1325000.0
2012-08-15 09:50:00,75.04,75.24,74.68,75.04,666500.0,58.7258,58.8824,58.4441,58.7258,666500.0
2012-08-15 10:00:00,75.04,75.06,74.26,74.36,801800.0,58.7258,58.7415,58.1154,58.1937,801800.0
2012-08-15 10:10:00,74.35,74.69,74.15,74.17,708300.0,58.1859,58.4519,58.0293,58.045,708300.0
2012-08-15 10:20:00,74.17,74.37,74.01,74.01,600700.0,58.045,58.2015,57.9198,57.9198,600700.0
2012-08-15 10:30:00,74.02,74.1,73.75,74.08,777000.0,57.9276,57.9902,57.7163,57.9746,777000.0
2012-08-15 10:40:00,74.08,74.43,74.01,74.09,563100.0,57.9746,58.2485,57.9198,57.9824,563100.0
2012-08-15 10:50:00,74.1,74.15,74.0,74.09,364600.0,57.9902,58.0293,57.9119,57.9824,364600.0
2012-08-15 11:00:00,74.1,74.1,73.85,74.02,481600.0,57.9902,57.9902,57.7946,57.9276,481600.0
2012-08-15 11:10:00,74.01,74.35,73.93,74.05,496700.0,57.9198,58.1859,57.8572,57.9511,496700.0
2012-08-15 11:20:00,74.06,74.16,74.0,74.05,235000.0,57.9589,58.0372,57.9119,57.9511,235000.0
2012-08-15 11:30:00,74.04,74.13,73.89,74.06,336100.0,57.9432,58.0137,57.8259,57.9589,336100.0
2012-08-15 11:40:00,74.08,74.29,74.0,74.29,476700.0,57.9746,58.1389,57.9119,58.1389,476700.0
2012-08-15 11:50:00,74.29,74.64,74.25,74.64,444400.0,58.1389,58.4128,58.1076,58.4128,444400.0
2012-08-15 12:00:00,74.62,74.64,74.36,74.45,257400.0,58.3972,58.4128,58.1937,58.2641,257400.0
2012-08-15 12:10:00,74.45,74.77,74.39,74.76,257700.0,58.2641,58.5145,58.2172,58.5067,257700.0
2012-08-15 12:20:00,74.76,74.97,74.72,74.93,332600.0,58.5067,58.6711,58.4754,58.6398,332600.0
2012-08-15 12:30:00,74.95,75.1,74.83,74.93,498400.0,58.6554,58.7728,58.5615,58.6398,498400.0
2012-08-15 12:40:00,74.93,75.25,74.92,75.21,575400.0,58.6398,58.8902,58.6319,58.8589,575400.0
2012-08-15 12:50:00,75.23,75.23,74.91,75.11,225400.0,58.8745,58.8745,58.6241,58.7806,225400.0
2012-08-15 13:00:00,75.12,75.18,74.77,74.88,251600.0,58.7884,58.8354,58.5145,58.6006,251600.0
2012-08-15 13:10:00,74.88,75.17,74.81,74.95,213800.0,58.6006,58.8276,58.5458,58.6554,213800.0
2012-08-15 13:20:00,74.94,75.02,74.86,74.99,140500.0,58.6476,58.7102,58.585,58.6867,140500.0
2012-08-15 13:30:00,74.99,75.19,74.95,75.19,208000.0,58.6867,58.8432,58.6554,58.8432,208000.0
2012-08-15 13:40:00,75.17,75.18,74.97,75.02,150400.0,58.8276,58.8354,58.6711,58.7102,150400.0
2012-08-15 13:50:00,75.02,75.07,74.97,75.06,138100.0,58.7102,58.7493,58.6711,58.7415,138100.0
2012-08-15 14:00:00,75.06,75.13,75.03,75.1,188000.0,58.7415,58.7963,58.718,58.7728,188000.0
2012-08-15 14:10:00,75.09,75.1,74.99,75.05,137300.0,58.765,58.7728,58.6867,58.7337,137300.0
2012-08-15 14:20:00,75.04,75.75,75.04,75.58,430900.0,58.7258,59.2815,58.7258,59.1484,430900.0
2012-08-15 14:30:00,75.58,75.73,75.25,75.4,297200.0,59.1484,59.2658,58.8902,59.0076,297200.0
2012-08-15 14:40:00,75.41,75.49,75.32,75.38,147900.0,59.0154,59.078,58.945,58.9919,147900.0
2012-08-15 14:50:00,75.38,75.57,75.36,75.44,316100.0,58.9919,59.1406,58.9763,59.0389,316100.0
2012-08-15 15:00:00,75.45,75.5,75.07,75.18,251200.0,59.0467,59.0858,58.7493,58.8354,251200.0
2012-08-15 15:10:00,75.2,75.24,75.13,75.15,171100.0,58.8511,58.8824,58.7963,58.8119,171100.0
2012-08-15 15:20:00,75.16,75.16,75.01,75.14,456300.0,58.8198,58.8198,58.7024,58.8041,456300.0
2012-08-15 15:30:00,75.13,75.25,75.1,75.15,389100.0,58.7963,58.8902,58.7728,58.8119,389100.0
2012-08-15 15:40:00,75.16,75.18,75.05,75.06,536500.0,58.8198,58.8354,58.7337,58.7415,536500.0
2012-08-15 15:50:00,75.06,75.09,74.92,75.06,1025500.0,58.7415,58.765,58.6319,58.7415,1025500.0
2012-08-16 09:30:00,75.29,75.4,74.31,75.0,685400.0,58.9215,59.0076,58.1545,58.6945,685400.0
2012-08-16 09:40:00,75.0,75.04,74.73,74.86,232100.0,58.6945,58.7258,58.4832,58.585,232100.0
2012-08-16 09:50:00,74.85,74.95,74.54,74.55,497000.0,58.5771,58.6554,58.3345,58.3424,497000.0
2012-08-16 10:00:00,74.55,75.14,74.51,74.96,396700.0,58.3424,58.8041,58.3111,58.6632,396700.0
2012-08-16 10:10:00,74.97,74.97,74.75,74.83,280100.0,58.6711,58.6711,58.4989,58.5615,280100.0
2012-08-16 10:20:00,74.83,74.88,74.71,74.8,517400.0,58.5615,58.6006,58.4676,58.538,517400.0
2012-08-16 10:30:00,74.83,74.87,74.75,74.86,315400.0,58.5615,58.5928,58.4989,58.585,315400.0
2012-08-16 10:40:00,74.86,74.99,74.75,74.99,293200.0,58.585,58.6867,58.4989,58.6867,293200.0
2012-08-16 10:50:00,74.98,75.16,74.96,75.06,192800.0,58.6789,58.8198,58.6632,58.7415,192800.0
2012-08-16 11:00:00,75.06,75.36,75.05,75.27,236400.0,58.7415,58.9763,58.7337,58.9058,236400.0
2012-08-16 11:10:00,75.27,75.39,75.24,75.37,203500.0,58.9058,58.9997,58.8824,58.9841,203500.0
2012-08-16 11:20:00,75.37,75.37,75.11,75.11,164400.0,58.9841,58.9841,58.7806,58.7806,164400.0
2012-08-16 11:30:00,75.13,75.15,74.95,75.0,139400.0,58.7963,58.8119,58.6554,58.6945,139400.0
2012-08-16 11:40:00,74.99,74.99,74.82,74.84,319800.0,58.6867,58.6867,58.5537,58.5693,319800.0
2012-08-16 11:50:00,74.85,75.03,74.84,74.93,126100.0,58.5771,58.718,58.5693,58.6398,126100.0
2012-08-16 12:00:00,74.93,75.07,74.89,75.02,97000.0,58.6398,58.7493,58.6085,58.7102,97000.0
2012-08-16 12:10:00,75.02,75.16,75.02,75.02,86600.0,58.7102,58.8198,58.7102,58.7102,86600.0
2012-08-16 12:20:00,75.02,75.06,74.83,74.83,119800.0,58.7102,58.7415,58.5615,58.5615,119800.0
2012-08-16 12:30:00,74.83,74.85,74.64,74.69,220700.0,58.5615,58.5771,58.4128,58.4519,220700.0
2012-08-16 12:40:00,74.69,74.77,74.67,74.76,151000.0,58.4519,58.5145,58.4363,58.5067,151000.0
2012-08-16 12:50:00,74.76,74.8,74.67,74.73,118100.0,58.5067,58.538,58.4363,58.4832,118100.0
2012-08-16 13:00:00,74.75,74.85,74.74,74.85,212300.0,58.4989,58.5771,58.4911,58.5771,212300.0
2012-08-16 13:10:00,74.85,74.86,74.74,74.79,101800.0,58.5771,58.585,58.4911,58.5302,101800.0
2012-08-16 13:20:00,74.79,74.84,74.74,74.76,99700.0,58.5302,58.5693,58.4911,58.5067,99700.0
2012-08-16 13:30:00,74.77,74.83,74.74,74.82,78400.0,58.5145,58.5615,58.4911,58.5537,78400.0
2012-08-16 13:40:00,74.82,74.83,74.53,74.75,241400.0,58.5537,58.5615,58.3267,58.4989,241400.0
2012-08-16 13:50:00,74.77,74.96,74.74,74.92,95400.0,58.5145,58.6632,58.4911,58.6319,95400.0
2012-08-16 14:00:00,74.92,75.2,74.91,75.18,240500.0,58.6319,58.8511,58.6241,58.8354,240500.0
2012-08-16 14:10:00,75.18,75.28,75.14,75.22,158000.0,58.8354,58.9137,58.8041,58.8667,158000.0
2012-08-16 14:20:00,75.23,75.3,75.18,75.29,215000.0,58.8745,58.9293,58.8354,58.9215,215000.0
2012-08-16 14:30:00,75.28,75.4,75.28,75.34,267800.0,58.9137,59.0076,58.9137,58.9606,267800.0
2012-08-16 14:40:00,75.32,75.46,75.3,75.4,195800.0,58.945,59.0545,58.9293,59.0076,195800.0
2012-08-16 14:50:00,75.4,75.45,75.23,75.27,116400.0,59.0076,59.0467,58.8745,58.9058,116400.0
2012-08-16 15:00:00,75.27,75.45,75.22,75.38,118400.0,58.9058,59.0467,58.8667,58.9919,118400.0
2012-08-16 15:10:00,75.38,75.49,75.34,75.41,146700.0,58.9919,59.078,58.9606,59.0154,146700.0
2012-08-16 15:20:00,75.4,75.4,75.34,75.39,112600.0,59.0076,59.0076,58.9606,58.9997,112600.0
2012-08-16 15:30:00,75.4,75.45,75.36,75.43,254400.0,59.0076,59.0467,58.9763,59.0311,254400.0
2012-08-16 15:40:00,75.43,75.55,75.36,75.5,353900.0,59.0311,59.125,58.9763,59.0858,353900.0
2012-08-16 15:50:00,75.49,75.5,75.36,75.5,466300.0,59.078,59.0858,58.9763,59.0858,466300.0
2012-08-17 09:30:00,75.71,76.0,75.54,75.96,450400.0,59.2502,59.4771,59.1171,59.4458,450400.0
2012-08-17 09:40:00,75.97,76.24,75.9,76.19,374200.0,59.4537,59.665,59.3989,59.6258,374200.0
2012-08-17 09:50:00,76.17,76.33,76.15,76.33,185700.0,59.6102,59.7354,59.5945,59.7354,185700.0
2012-08-17 10:00:00,76.33,76.61,76.27,76.46,512800.0,59.7354,59.9545,59.6884,59.8371,512800.0
2012-08-17 10:10:00,76.43,76.47,76.16,76.23,152100.0,59.8136,59.845,59.6023,59.6571,152100.0
2012-08-17 10:20:00,76.22,76.31,76.17,76.22,97000.0,59.6493,59.7197,59.6102,59.6493,97000.0
2012-08-17 10:30:00,76.22,76.41,76.18,76.35,151100.0,59.6493,59.798,59.618,59.751,151100.0
2012-08-17 10:40:00,76.35,76.41,76.17,76.18,308900.0,59.751,59.798,59.6102,59.618,308900.0
2012-08-17 10:50:00,76.18,76.22,76.07,76.15,91400.0,59.618,59.6493,59.5319,59.5945,91400.0
2012-08-17 11:00:00,76.17,76.31,76.16,76.23,98400.0,59.6102,59.7197,59.6023,59.6571,98400.0
2012-08-17 11:10:00,76.23,76.37,76.22,76.33,96400.0,59.6571,59.7667,59.6493,59.7354,96400.0
2012-08-17 11:20:00,76.33,76.39,76.2,76.21,75000.0,59.7354,59.7823,59.6337,59.6415,75000.0
2012-08-17 11:30:00,76.2,76.52,76.16,76.44,110200.0,59.6337,59.8841,59.6023,59.8215,110200.0
2012-08-17 11:40:00,76.45,76.56,76.45,76.54,101800.0,59.8293,59.9154,59.8293,59.8997,101800.0
2012-08-17 11:50:00,76.54,76.57,76.48,76.48,54500.0,59.8997,59.9232,59.8528,59.8528,54500.0
2012-08-17 12:00:00,76.48,76.52,76.41,76.42,70700.0,59.8528,59.8841,59.798,59.8058,70700.0
2012-08-17 12:10:00,76.44,76.59,76.39,76.58,105600.0,59.8215,59.9389,59.7823,59.931,105600.0
2012-08-17 12:20:00,76.57,76.58,76.44,76.45,53400.0,59.9232,59.931,59.8215,59.8293,53400.0
2012-08-17 12:30:00,76.44,76.49,76.37,76.49,85300.0,59.8215,59.8606,59.7667,59.8606,85300.0
2012-08-17 12:40:00,76.49,76.56,76.46,76.5,54100.0,59.8606,59.9154,59.8371,59.8684,54100.0
2012-08-17 12:50:00,76.51,76.56,76.47,76.53,43700.0,59.8763,59.9154,59.845,59.8919,43700.0
2012-08-17 13:00:00,76.53,76.62,76.52,76.62,74900.0,59.8919,59.9623,59.8841,59.9623,74900.0
2012-08-17 13:10:00,76.62,76.75,76.62,76.75,89800.0,59.9623,60.0641,59.9623,60.0641,89800.0
2012-08-17 13:20:00,76.75,76.87,76.71,76.75,107400.0,60.0641,60.158,60.0328,60.0641,107400.0
2012-08-17 13:30:00,76.76,76.76,76.58,76.61,84700.0,60.0719,60.0719,59.931,59.9545,84700.0
2012-08-17 13:40:00,76.63,76.65,76.52,76.6,43600.0,59.9702,59.9858,59.8841,59.9467,43600.0
2012-08-17 13:50:00,76.59,76.65,76.55,76.64,59100.0,59.9389,59.9858,59.9076,59.978,59100.0
2012-08-17 14:00:00,76.62,76.64,76.55,76.56,64900.0,59.9623,59.978,59.9076,59.9154,64900.0
2012-08-17 14:10:00,76.55,76.6,76.51,76.59,51800.0,59.9076,59.9467,59.8763,59.9389,51800.0
2012-08-17 14:20:00,76.59,76.66,76.5,76.64,82300.0,59.9389,59.9936,59.8684,59.978,82300.0
2012-08-17 14:30:00,76.64,76.66,76.57,76.61,51100.0,59.978,59.9936,59.9232,59.9545,51100.0
2012-08-17 14:40:00,76.6,76.65,76.54,76.57,74200.0,59.9467,59.9858,59.8997,59.9232,74200.0
2012-08-17 14:50:00,76.57,76.62,76.54,76.61,60800.0,59.9232,59.9623,59.8997,59.9545,60800.0
2012-08-17 15:00:00,76.61,76.64,76.56,76.62,93500.0,59.9545,59.978,59.9154,59.9623,93500.0
2012-08-17 15:10:00,76.61,76.62,76.54,76.61,91100.0,59.9545,59.9623,59.8997,59.9545,91100.0
2012-08-17 15:20:00,76.62,76.69,76.6,76.64,121700.0,59.9623,60.0171,59.9467,59.978,121700.0
2012-08-17 15:30:00,76.64,76.73,76.62,76.7,136700.0,59.978,60.0484,59.9623,60.0249,136700.0
2012-08-17 15:40:00,76.71,76.75,76.65,76.72,154300.0,60.0328,60.0641,59.9858,60.0406,154300.0
2012-08-17 15:50:00,76.73,77.0,76.72,76.94,606600.0,60.0484,60.2597,60.0406,60.2128,606600.0
2012-08-20 09:30:00,77.0,77.69,76.94,77.08,268500.0,60.2597,60.7997,60.2128,60.3223,268500.0
2012-08-20 09:40:00,77.08,77.6,77.0,77.44,211900.0,60.3223,60.7293,60.2597,60.6041,211900.0
2012-08-20 09:50:00,77.44,77.53,77.15,77.16,171300.0,60.6041,60.6745,60.3771,60.3849,171300.0
2012-08-20 10:00:00,77.15,77.3,76.81,76.86,173100.0,60.3771,60.4945,60.111,60.1502,173100.0
2012-08-20 10:10:00,76.86,76.86,76.65,76.79,127700.0,60.1502,60.1502,59.9858,60.0954,127700.0
2012-08-20 10:20:00,76.79,76.79,76.56,76.66,233300.0,60.0954,60.0954,59.9154,59.9936,233300.0
2012-08-20 10:30:00,76.65,76.93,76.61,76.88,282500.0,59.9858,60.2049,59.9545,60.1658,282500.0
2012-08-20 10:40:00,76.88,76.97,76.77,76.96,88300.0,60.1658,60.2362,60.0797,60.2284,88300.0
2012-08-20 10:50:00,76.96,77.34,76.95,77.34,116900.0,60.2284,60.5258,60.2206,60.5258,116900.0
2012-08-20 11:00:00,77.34,77.34,77.08,77.1,97000.0,60.5258,60.5258,60.3223,60.338,97000.0
2012-08-20 11:10:00,77.08,77.18,77.05,77.15,75600.0,60.3223,60.4006,60.2989,60.3771,75600.0
2012-08-20 11:20:00,77.14,77.25,77.12,77.22,58600.0,60.3693,60.4554,60.3536,60.4319,58600.0
2012-08-20 11:30:00,77.21,77.23,77.13,77.21,103000.0,60.4241,60.4397,60.3615,60.4241,103000.0
2012-08-20 11:40:00,77.22,77.45,77.16,77.38,85300.0,60.4319,60.6119,60.3849,60.5571,85300.0
2012-08-20 11:50:00,77.38,77.48,77.35,77.37,77300.0,60.5571,60.6354,60.5336,60.5493,77300.0
2012-08-20 12:00:00,77.37,77.42,77.3,77.36,46200.0,60.5493,60.5884,60.4945,60.5415,46200.0
2012-08-20 12:10:00,77.36,77.47,77.34,77.47,39800.0,60.5415,60.6275,60.5258,60.6275,39800.0
2012-08-20 12:20:00,77.46,77.49,77.4,77.42,39500.0,60.6197,60.6432,60.5728,60.5884,39500.0
2012-08-20 12:30:00,77.42,77.47,77.35,77.36,55500.0,60.5884,60.6275,60.5336,60.5415,55500.0
2012-08-20 12:40:00,77.36,77.45,77.35,77.45,43700.0,60.5415,60.6119,60.5336,60.6119,43700.0
2012-08-20 12:50:00,77.44,77.49,77.35,77.45,52100.0,60.6041,60.6432,60.5336,60.6119,52100.0
2012-08-20 13:00:00,77.45,77.52,77.41,77.5,107000.0,60.6119,60.6667,60.5806,60.651,107000.0
2012-08-20 13:10:00,77.49,77.66,77.49,77.6,90100.0,60.6432,60.7762,60.6432,60.7293,90100.0
2012-08-20 13:20:00,77.6,77.72,77.57,77.7,95900.0,60.7293,60.8232,60.7058,60.8075,95900.0
2012-08-20 13:30:00,77.7,77.71,77.57,77.59,66100.0,60.8075,60.8154,60.7058,60.7215,66100.0
2012-08-20 13:40:00,77.58,77.69,77.57,77.61,79600.0,60.7136,60.7997,60.7058,60.7371,79600.0
2012-08-20 13:50:00,77.62,77.76,77.61,77.76,93400.0,60.7449,60.8545,60.7371,60.8545,93400.0
2012-08-20 14:00:00,77.75,77.8,77.63,77.78,132800.0,60.8467,60.8858,60.7528,60.8701,132800.0
2012-08-20 14:10:00,77.78,77.91,77.76,77.86,123600.0,60.8701,60.9719,60.8545,60.9328,123600.0
2012-08-20 14:20:00,77.86,77.95,77.83,77.92,99900.0,60.9328,61.0032,60.9093,60.9797,99900.0
2012-08-20 14:30:00,77.92,77.98,77.9,77.91,127800.0,60.9797,61.0267,60.9641,60.9719,127800.0
2012-08-20 14:40:00,77.9,77.98,77.83,77.87,100900.0,60.9641,61.0267,60.9093,60.9406,100900.0
2012-08-20 14:50:00,77.87,77.89,77.8,77.84,65400.0,60.9406,60.9562,60.8858,60.9171,65400.0
2012-08-20 15:00:00,77.83,77.87,77.81,77.83,72700.0,60.9093,60.9406,60.8936,60.9093,72700.0
2012-08-20 15:10:00,77.83,77.84,77.64,77.8,127500.0,60.9093,60.9171,60.7606,60.8858,127500.0
2012-08-20 15:20:00,77.8,77.87,77.77,77.84,121500.0,60.8858,60.9406,60.8623,60.9171,121500.0
2012-08-20 15:30:00,77.85,77.93,77.82,77.9,112500.0,60.9249,60.9875,60.9015,60.9641,112500.0
2012-08-20 15:40:00,77.91,77.94,77.82,77.91,186700.0,60.9719,60.9954,60.9015,60.9719,186700.0
2012-08-20 15:50:00,77.91,77.94,77.81,77.9,341900.0,60.9719,60.9954,60.8936,60.9641,341900.0
2012-08-21 09:30:00,78.15,78.49,77.85,78.3,399600.0,61.1597,61.4258,60.9249,61.2771,399600.0
2012-08-21 09:40:00,78.3,78.42,78.12,78.27,170600.0,61.2771,61.371,61.1362,61.2536,170600.0
2012-08-21 09:50:00,78.28,78.54,78.24,78.5,140700.0,61.2614,61.4649,61.2301,61.4336,140700.0
2012-08-21 10:00:00,78.48,78.74,78.39,78.74,461500.0,61.418,61.6214,61.3475,61.6214,461500.0
2012-08-21 10:10:00,78.74,78.83,78.61,78.7,167900.0,61.6214,61.6919,61.5197,61.5901,167900.0
2012-08-21 10:20:00,78.7,78.85,78.67,78.76,110800.0,61.5901,61.7075,61.5667,61.6371,110800.0
2012-08-21 10:30:00,78.77,78.95,78.77,78.95,172800.0,61.6449,61.7858,61.6449,61.7858,172800.0
2012-08-21 10:40:00,78.95,79.01,78.87,78.98,133000.0,61.7858,61.8327,61.7232,61.8093,133000.0
2012-08-21 10:50:00,78.98,79.02,78.87,78.92,84500.0,61.8093,61.8406,61.7232,61.7623,84500.0
2012-08-21 11:00:00,78.92,78.92,78.73,78.75,100000.0,61.7623,61.7623,61.6136,61.6293,100000.0
2012-08-21 11:10:00,78.75,78.81,78.63,78.76,76300.0,61.6293,61.6762,61.5354,61.6371,76300.0
2012-08-21 11:20:00,78.76,78.82,78.5,78.61,95000.0,61.6371,61.684,61.4336,61.5197,95000.0
2012-08-21 11:30:00,78.61,78.61,78.34,78.4,84400.0,61.5197,61.5197,61.3084,61.3554,84400.0
2012-08-21 11:40:00,78.39,78.4,78.22,78.39,74200.0,61.3475,61.3554,61.2145,61.3475,74200.0
2012-08-21 11:50:00,78.38,78.44,78.28,78.29,107900.0,61.3397,61.3867,61.2614,61.2693,107900.0
2012-08-21 12:00:00,78.29,78.29,78.12,78.17,77600.0,61.2693,61.2693,61.1362,61.1754,77600.0
2012-08-21 12:10:00,78.18,78.29,78.09,78.15,78600.0,61.1832,61.2693,61.1128,61.1597,78600.0
2012-08-21 12:20:00,78.14,78.26,78.09,78.22,94300.0,61.1519,61.2458,61.1128,61.2145,94300.0
2012-08-21 12:30:00,78.22,78.26,78.14,78.25,63700.0,61.2145,61.2458,61.1519,61.238,63700.0
2012-08-21 12:40:00,78.26,78.26,77.99,78.07,100400.0,61.2458,61.2458,61.0345,61.0971,100400.0
2012-08-21 12:50:00,78.08,78.18,78.01,78.06,42400.0,61.1049,61.1832,61.0501,61.0893,42400.0
2012-08-21 13:00:00,78.05,78.08,77.96,78.0,45000.0,61.0814,61.1049,61.011,61.0423,45000.0
2012-08-21 13:10:00,78.0,78.01,77.89,77.98,68800.0,61.0423,61.0501,60.9562,61.0267,68800.0
2012-08-21 13:20:00,77.98,77.98,77.87,77.87,43400.0,61.0267,61.0267,60.9406,60.9406,43400.0
2012-08-21 13:30:00,77.89,77.92,77.85,77.9,48900.0,60.9562,60.9797,60.9249,60.9641,48900.0
2012-08-21 13:40:00,77.89,77.9,77.62,77.62,105500.0,60.9562,60.9641,60.7449,60.7449,105500.0
2012-08-21 13:50:00,77.63,77.9,77.56,77.85,84300.0,60.7528,60.9641,60.698,60.9249,84300.0
2012-08-21 14:00:00,77.85,77.85,77.73,77.75,54300.0,60.9249,60.9249,60.831,60.8467,54300.0
2012-08-21 14:10:00,77.73,77.82,77.69,77.7,64400.0,60.831,60.9015,60.7997,60.8075,64400.0
2012-08-21 14:20:00,77.68,77.79,77.61,77.66,95800.0,60.7919,60.878,60.7371,60.7762,95800.0
2012-08-21 14:30:00,77.67,77.73,77.5,77.62,68200.0,60.7841,60.831,60.651,60.7449,68200.0
2012-08-21 14:40:00,77.63,77.69,77.56,77.62,58200.0,60.7528,60.7997,60.698,60.7449,58200.0
2012-08-21 14:50:00,77.63,77.72,77.58,77.72,44200.0,60.7528,60.8232,60.7136,60.8232,44200.0
2012-08-21 15:00:00,77.72,77.74,77.49,77.5,69100.0,60.8232,60.8388,60.6432,60.651,69100.0
2012-08-21 15:10:00,77.51,77.55,77.33,77.38,90300.0,60.6588,60.6902,60.518,60.5571,90300.0
2012-08-21 15:20:00,77.39,77.48,77.33,77.46,82700.0,60.5649,60.6354,60.518,60.6197,82700.0
2012-08-21 15:30:00,77.44,77.56,77.35,77.53,103300.0,60.6041,60.698,60.5336,60.6745,103300.0
2012-08-21 15:40:00,77.55,77.59,77.43,77.52,126400.0,60.6902,60.7215,60.5962,60.6667,126400.0
2012-08-21 15:50:00,77.52,77.65,77.46,77.64,246200.0,60.6667,60.7684,60.6197,60.7606,246200.0
2012-08-22 09:30:00,77.47,77.5,76.86,76.91,140600.0,60.6275,60.651,60.1502,60.1893,140600.0
2012-08-22 09:40:00,76.93,77.66,76.84,77.5,169100.0,60.2049,60.7762,60.1345,60.651,169100.0
2012-08-22 09:50:00,77.51,77.55,77.06,77.13,93100.0,60.6588,60.6902,60.3067,60.3615,93100.0
2012-08-22 10:00:00,77.14,77.29,77.08,77.22,107700.0,60.3693,60.4867,60.3223,60.4319,107700.0
2012-08-22 10:10:00,77.21,77.22,76.98,77.05,120100.0,60.4241,60.4319,60.2441,60.2989,120100.0
2012-08-22 10:20:00,77.04,77.34,77.02,77.34,58500.0,60.291,60.5258,60.2754,60.5258,58500.0
2012-08-22 10:30:00,77.32,77.38,77.08,77.09,73500.0,60.5102,60.5571,60.3223,60.3302,73500.0
2012-08-22 10:40:00,77.11,77.26,77.05,77.05,85900.0,60.3458,60.4632,60.2989,60.2989,85900.0
2012-08-22 10:50:00,77.06,77.12,76.94,76.96,65000.0,60.3067,60.3536,60.2128,60.2284,65000.0
2012-08-22 11:00:00,76.95,77.19,76.92,77.07,64900.0,60.2206,60.4084,60.1971,60.3145,64900.0
2012-08-22 11:10:00,77.06,77.08,76.73,76.74,133200.0,60.3067,60.3223,60.0484,60.0563,133200.0
2012-08-22 11:20:00,76.75,76.95,76.7,76.88,109000.0,60.0641,60.2206,60.0249,60.1658,109000.0
2012-08-22 11:30:00,76.86,76.91,76.71,76.8,89400.0,60.1502,60.1893,60.0328,60.1032,89400.0
2012-08-22 11:40:00,76.79,76.9,76.75,76.83,48200.0,60.0954,60.1815,60.0641,60.1267,48200.0
2012-08-22 11:50:00,76.82,76.95,76.8,76.95,42400.0,60.1189,60.2206,60.1032,60.2206,42400.0
2012-08-22 12:00:00,76.95,76.98,76.81,76.81,54800.0,60.2206,60.2441,60.111,60.111,54800.0
2012-08-22 12:10:00,76.79,76.86,76.75,76.86,41400.0,60.0954,60.1502,60.0641,60.1502,41400.0
2012-08-22 12:20:00,76.83,76.87,76.77,76.84,27000.0,60.1267,60.158,60.0797,60.1345,27000.0
2012-08-22 12:30:00,76.82,76.83,76.61,76.69,54900.0,60.1189,60.1267,59.9545,60.0171,54900.0
2012-08-22 12:40:00,76.69,76.73,76.64,76.69,66200.0,60.0171,60.0484,59.978,60.0171,66200.0
2012-08-22 12:50:00,76.67,76.73,76.65,76.72,33600.0,60.0015,60.0484,59.9858,60.0406,33600.0
2012-08-22 13:00:00,76.7,76.74,76.65,76.69,39500.0,60.0249,60.0563,59.9858,60.0171,39500.0
2012-08-22 13:10:00,76.69,76.69,76.62,76.65,47000.0,60.0171,60.0171,59.9623,59.9858,47000.0
2012-08-22 13:20:00,76.65,76.75,76.64,76.71,86800.0,59.9858,60.0641,59.978,60.0328,86800.0
2012-08-22 13:30:00,76.72,76.79,76.67,76.78,52400.0,60.0406,60.0954,60.0015,60.0876,52400.0
2012-08-22 13:40:00,76.77,76.87,76.73,76.76,45600.0,60.0797,60.158,60.0484,60.0719,45600.0
2012-08-22 13:50:00,76.74,76.77,76.61,76.76,54300.0,60.0563,60.0797,59.9545,60.0719,54300.0
2012-08-22 14:00:00,76.77,77.21,76.77,76.92,143900.0,60.0797,60.4241,60.0797,60.1971,143900.0
2012-08-22 14:10:00,76.93,77.13,76.79,76.86,80700.0,60.2049,60.3615,60.0954,60.1502,80700.0
2012-08-22 14:20:00,76.86,76.97,76.82,76.97,56400.0,60.1502,60.2362,60.1189,60.2362,56400.0
2012-08-22 14:30:00,76.99,77.07,76.88,77.0,108300.0,60.2519,60.3145,60.1658,60.2597,108300.0
2012-08-22 14:40:00,76.99,77.19,76.99,77.11,85500.0,60.2519,60.4084,60.2519,60.3458,85500.0
2012-08-22 14:50:00,77.11,77.21,77.03,77.13,54200.0,60.3458,60.4241,60.2832,60.3615,54200.0
2012-08-22 15:00:00,77.15,77.18,77.01,77.17,52000.0,60.3771,60.4006,60.2676,60.3928,52000.0
2012-08-22 15:10:00,77.18,77.24,76.97,76.97,101800.0,60.4006,60.4475,60.2362,60.2362,101800.0
2012-08-22 15:20:00,76.97,77.06,76.89,76.97,138700.0,60.2362,60.3067,60.1736,60.2362,138700.0
2012-08-22 15:30:00,76.98,77.04,76.83,76.87,107200.0,60.2441,60.291,60.1267,60.158,107200.0
2012-08-22 15:40:00,76.89,77.09,76.88,77.08,140300.0,60.1736,60.3302,60.1658,60.3223,140300.0
2012-08-22 15:50:00,77.09,77.13,77.0,77.02,186600.0,60.3302,60.3615,60.2597,60.2754,186600.0
2012-08-23 09:30:00,76.63,76.7,76.24,76.42,204300.0,59.9702,60.0249,59.665,59.8058,204300.0
2012-08-23 09:40:00,76.47,76.76,76.31,76.33,106000.0,59.845,60.0719,59.7197,59.7354,106000.0
2012-08-23 09:50:00,76.31,76.43,76.24,76.29,98300.0,59.7197,59.8136,59.665,59.7041,98300.0
2012-08-23 10:00:00,76.29,76.5,76.25,76.36,102000.0,59.7041,59.8684,59.6728,59.7589,102000.0
2012-08-23 10:10:00,76.34,76.36,76.18,76.18,96500.0,59.7432,59.7589,59.618,59.618,96500.0
2012-08-23 10:20:00,76.17,76.53,76.15,76.47,91300.0,59.6102,59.8919,59.5945,59.845,91300.0
2012-08-23 10:30:00,76.48,76.6,76.35,76.48,52400.0,59.8528,59.9467,59.751,59.8528,52400.0
2012-08-23 10:40:00,76.45,76.58,76.32,76.49,61800.0,59.8293,59.931,59.7276,59.8606,61800.0
2012-08-23 10:50:00,76.49,76.59,76.3,76.42,49500.0,59.8606,59.9389,59.7119,59.8058,49500.0
2012-08-23 11:00:00,76.4,76.43,76.21,76.35,55900.0,59.7902,59.8136,59.6415,59.751,55900.0
2012-08-23 11:10:00,76.36,76.52,76.27,76.42,65400.0,59.7589,59.8841,59.6884,59.8058,65400.0
2012-08-23 11:20:00,76.4,76.49,76.3,76.41,44300.0,59.7902,59.8606,59.7119,59.798,44300.0
2012-08-23 11:30:00,76.4,76.4,76.15,76.19,73100.0,59.7902,59.7902,59.5945,59.6258,73100.0
2012-08-23 11:40:00,76.19,76.33,76.16,76.19,50500.0,59.6258,59.7354,59.6023,59.6258,50500.0
2012-08-23 11:50:00,76.2,76.32,76.12,76.28,54800.0,59.6337,59.7276,59.571,59.6963,54800.0
2012-08-23 12:00:00,76.29,76.32,76.08,76.14,48200.0,59.7041,59.7276,59.5397,59.5867,48200.0
2012-08-23 12:10:00,76.15,76.19,76.04,76.12,50400.0,59.5945,59.6258,59.5084,59.571,50400.0
2012-08-23 12:20:00,76.09,76.21,76.03,76.1,41900.0,59.5476,59.6415,59.5006,59.5554,41900.0
2012-08-23 12:30:00,76.1,76.18,76.08,76.12,27900.0,59.5554,59.618,59.5397,59.571,27900.0
2012-08-23 12:40:00,76.12,76.29,76.12,76.12,40500.0,59.571,59.7041,59.571,59.571,40500.0
2012-08-23 12:50:00,76.13,76.18,76.03,76.06,54800.0,59.5789,59.618,59.5006,59.5241,54800.0
2012-08-23 13:00:00,76.04,76.1,76.0,76.07,54700.0,59.5084,59.5554,59.4771,59.5319,54700.0
2012-08-23 13:10:00,76.08,76.11,75.89,76.0,50500.0,59.5397,59.5632,59.391,59.4771,50500.0
2012-08-23 13:20:00,75.99,76.01,75.85,75.91,61900.0,59.4693,59.485,59.3597,59.4067,61900.0
2012-08-23 13:30:00,75.89,76.09,75.87,75.98,43800.0,59.391,59.5476,59.3754,59.4615,43800.0
2012-08-23 13:40:00,75.95,76.07,75.94,76.07,35000.0,59.438,59.5319,59.4302,59.5319,35000.0
2012-08-23 13:50:00,76.07,76.12,75.96,76.06,41800.0,59.5319,59.571,59.4458,59.5241,41800.0
2012-08-23 14:00:00,76.04,76.11,75.93,76.11,37900.0,59.5084,59.5632,59.4224,59.5632,37900.0
2012-08-23 14:10:00,76.08,76.11,76.02,76.08,59500.0,59.5397,59.5632,59.4928,59.5397,59500.0
2012-08-23 14:20:00,76.08,76.11,76.01,76.04,43100.0,59.5397,59.5632,59.485,59.5084,43100.0
2012-08-23 14:30:00,76.03,76.11,75.97,76.1,50500.0,59.5006,59.5632,59.4537,59.5554,50500.0
2012-08-23 14:40:00,76.1,76.23,76.07,76.16,83500.0,59.5554,59.6571,59.5319,59.6023,83500.0
2012-08-23 14:50:00,76.16,76.17,75.97,76.04,62900.0,59.6023,59.6102,59.4537,59.5084,62900.0
2012-08-23 15:00:00,76.03,76.2,76.01,76.2,57200.0,59.5006,59.6337,59.485,59.6337,57200.0
2012-08-23 15:10:00,76.21,76.22,76.07,76.11,64100.0,59.6415,59.6493,59.5319,59.5632,64100.0
2012-08-23 15:20:00,76.11,76.11,75.95,76.04,108800.0,59.5632,59.5632,59.438,59.5084,108800.0
2012-08-23 15:30:00,76.03,76.12,75.96,76.06,98900.0,59.5006,59.571,59.4458,59.5241,98900.0
2012-08-23 15:40:00,76.04,76.14,76.02,76.02,138800.0,59.5084,59.5867,59.4928,59.4928,138800.0
2012-08-23 15:50:00,76.02,76.12,75.97,76.11,327600.0,59.4928,59.571,59.4537,59.5632,327600.0
2012-08-24 09:30:00,76.0,76.09,75.5,75.5,156600.0,59.4771,59.5476,59.0858,59.0858,156600.0
2012-08-24 09:40:00,75.5,75.78,75.44,75.76,153200.0,59.0858,59.305,59.0389,59.2893,153200.0
2012-08-24 09:50:00,75.76,75.92,75.68,75.81,135600.0,59.2893,59.4145,59.2267,59.3284,135600.0
2012-08-24 10:00:00,75.8,75.9,75.75,75.9,110800.0,59.3206,59.3989,59.2815,59.3989,110800.0
2012-08-24 10:10:00,75.89,76.0,75.84,75.94,80600.0,59.391,59.4771,59.3519,59.4302,80600.0
2012-08-24 10:20:00,75.94,76.06,75.82,75.97,245300.0,59.4302,59.5241,59.3363,59.4537,245300.0
2012-08-24 10:30:00,75.97,76.25,75.96,76.23,108600.0,59.4537,59.6728,59.4458,59.6571,108600.0
2012-08-24 10:40:00,76.22,76.41,76.18,76.21,42500.0,59.6493,59.798,59.618,59.6415,42500.0
2012-08-24 10:50:00,76.22,76.29,76.15,76.2,59500.0,59.6493,59.7041,59.5945,59.6337,59500.0
2012-08-24 11:00:00,76.2,76.4,76.19,76.31,47200.0,59.6337,59.7902,59.6258,59.7197,47200.0
2012-08-24 11:10:00,76.31,76.82,76.24,76.78,139300.0,59.7197,60.1189,59.665,60.0876,139300.0
2012-08-24 11:20:00,76.78,76.96,76.71,76.85,191800.0,60.0876,60.2284,60.0328,60.1423,191800.0
2012-08-24 11:30:00,76.84,77.02,76.82,76.93,85800.0,60.1345,60.2754,60.1189,60.2049,85800.0
2012-08-24 11:40:00,76.93,76.95,76.66,76.79,118300.0,60.2049,60.2206,59.9936,60.0954,118300.0
2012-08-24 11:50:00,76.77,76.88,76.66,76.8,154100.0,60.0797,60.1658,59.9936,60.1032,154100.0
2012-08-24 12:00:00,76.8,76.94,76.78,76.86,42400.0,60.1032,60.2128,60.0876,60.1502,42400.0
2012-08-24 12:10:00,76.86,76.86,76.72,76.76,23900.0,60.1502,60.1502,60.0406,60.0719,23900.0
2012-08-24 12:20:00,76.77,76.92,76.74,76.9,38300.0,60.0797,60.1971,60.0563,60.1815,38300.0
2012-08-24 12:30:00,76.9,76.9,76.79,76.83,27200.0,60.1815,60.1815,60.0954,60.1267,27200.0
2012-08-24 12:40:00,76.84,76.87,76.79,76.86,22600.0,60.1345,60.158,60.0954,60.1502,22600.0
2012-08-24 12:50:00,76.86,76.87,76.79,76.79,23600.0,60.1502,60.158,60.0954,60.0954,23600.0
2012-08-24 13:00:00,76.8,76.87,76.77,76.87,32000.0,60.1032,60.158,60.0797,60.158,32000.0
2012-08-24 13:10:00,76.85,76.87,76.8,76.84,28400.0,60.1423,60.158,60.1032,60.1345,28400.0
2012-08-24 13:20:00,76.84,76.85,76.76,76.79,28800.0,60.1345,60.1423,60.0719,60.0954,28800.0
2012-08-24 13:30:00,76.8,76.9,76.8,76.84,25300.0,60.1032,60.1815,60.1032,60.1345,25300.0
2012-08-24 13:40:00,76.86,76.98,76.83,76.93,45700.0,60.1502,60.2441,60.1267,60.2049,45700.0
2012-08-24 13:50:00,76.94,76.97,76.81,76.87,35300.0,60.2128,60.2362,60.111,60.158,35300.0
2012-08-24 14:00:00,76.87,76.87,76.8,76.8,36500.0,60.158,60.158,60.1032,60.1032,36500.0
2012-08-24 14:10:00,76.81,76.83,76.78,76.81,45600.0,60.111,60.1267,60.0876,60.111,45600.0
2012-08-24 14:20:00,76.81,76.83,76.73,76.8,56300.0,60.111,60.1267,60.0484,60.1032,56300.0
2012-08-24 14:30:00,76.79,76.8,76.65,76.69,79800.0,60.0954,60.1032,59.9858,60.0171,79800.0
2012-08-24 14:40:00,76.67,76.73,76.65,76.67,51700.0,60.0015,60.0484,59.9858,60.0015,51700.0
2012-08-24 14:50:00,76.69,76.73,76.64,76.64,48900.0,60.0171,60.0484,59.978,59.978,48900.0
2012-08-24 15:00:00,76.65,76.72,76.59,76.68,75300.0,59.9858,60.0406,59.9389,60.0093,75300.0
2012-08-24 15:10:00,76.67,76.74,76.65,76.72,49800.0,60.0015,60.0563,59.9858,60.0406,49800.0
2012-08-24 15:20:00,76.72,76.8,76.66,76.71,69900.0,60.0406,60.1032,59.9936,60.0328,69900.0
2012-08-24 15:30:00,76.71,76.75,76.66,76.74,106000.0,60.0328,60.0641,59.9936,60.0563,106000.0
2012-08-24 15:40:00,76.75,76.85,76.68,76.72,137500.0,60.0641,60.1423,60.0093,60.0406,137500.0
2012-08-24 15:50:00,76.72,76.72,76.6,76.67,231300.0,60.0406,60.0406,59.9467,60.0015,231300.0
2012-08-27 09:30:00,76.76,76.95,76.5,76.5,137200.0,60.0719,60.2206,59.8684,59.8684,137200.0
2012-08-27 09:40:00,76.52,76.52,76.0,76.15,166500.0,59.8841,59.8841,59.4771,59.5945,166500.0
2012-08-27 09:50:00,76.14,76.14,75.73,75.8,106600.0,59.5867,59.5867,59.2658,59.3206,106600.0
2012-08-27 10:00:00,75.78,75.82,75.69,75.79,95000.0,59.305,59.3363,59.2345,59.3128,95000.0
2012-08-27 10:10:00,75.78,76.01,75.78,75.89,86600.0,59.305,59.485,59.305,59.391,86600.0
2012-08-27 10:20:00,75.88,75.94,75.77,75.89,102700.0,59.3832,59.4302,59.2971,59.391,102700.0
2012-08-27 10:30:00,75.9,75.96,75.83,75.84,70600.0,59.3989,59.4458,59.3441,59.3519,70600.0
2012-08-27 10:40:00,75.83,75.83,75.62,75.64,98000.0,59.3441,59.3441,59.1797,59.1954,98000.0
2012-08-27 10:50:00,75.64,75.67,75.56,75.62,149900.0,59.1954,59.2189,59.1328,59.1797,149900.0
2012-08-27 11:00:00,75.61,75.98,75.58,75.96,115100.0,59.1719,59.4615,59.1484,59.4458,115100.0
2012-08-27 11:10:00,75.96,76.13,75.9,76.09,114200.0,59.4458,59.5789,59.3989,59.5476,114200.0
2012-08-27 11:20:00,76.09,76.13,75.94,76.0,90900.0,59.5476,59.5789,59.4302,59.4771,90900.0
2012-08-27 11:30:00,76.01,76.11,75.9,75.95,152400.0,59.485,59.5632,59.3989,59.438,152400.0
2012-08-27 11:40:00,75.97,76.0,75.87,75.96,91100.0,59.4537,59.4771,59.3754,59.4458,91100.0
2012-08-27 11:50:00,75.96,75.96,75.83,75.83,28400.0,59.4458,59.4458,59.3441,59.3441,28400.0
2012-08-27 12:00:00,75.82,75.84,75.78,75.81,87800.0,59.3363,59.3519,59.305,59.3284,87800.0
2012-08-27 12:10:00,75.81,75.99,75.8,75.84,107200.0,59.3284,59.4693,59.3206,59.3519,107200.0
2012-08-27 12:20:00,75.85,75.9,75.69,75.73,66500.0,59.3597,59.3989,59.2345,59.2658,66500.0
2012-08-27 12:30:00,75.73,75.81,75.69,75.79,51300.0,59.2658,59.3284,59.2345,59.3128,51300.0
2012-08-27 12:40:00,75.79,75.85,75.78,75.84,110500.0,59.3128,59.3597,59.305,59.3519,110500.0
2012-08-27 12:50:00,75.83,75.84,75.77,75.77,37800.0,59.3441,59.3519,59.2971,59.2971,37800.0
2012-08-27 13:00:00,75.77,75.79,75.7,75.7,45700.0,59.2971,59.3128,59.2424,59.2424,45700.0
2012-08-27 13:10:00,75.71,75.87,75.68,75.82,82200.0,59.2502,59.3754,59.2267,59.3363,82200.0
2012-08-27 13:20:00,75.8,75.82,75.7,75.72,49600.0,59.3206,59.3363,59.2424,59.258,49600.0
2012-08-27 13:30:00,75.73,75.73,75.65,75.65,49900.0,59.2658,59.2658,59.2032,59.2032,49900.0
2012-08-27 13:40:00,75.64,75.65,75.59,75.6,103600.0,59.1954,59.2032,59.1563,59.1641,103600.0
2012-08-27 13:50:00,75.61,75.66,75.55,75.57,49000.0,59.1719,59.211,59.125,59.1406,49000.0
2012-08-27 14:00:00,75.57,75.66,75.56,75.64,44200.0,59.1406,59.211,59.1328,59.1954,44200.0
2012-08-27 14:10:00,75.63,75.7,75.55,75.7,59400.0,59.1876,59.2424,59.125,59.2424,59400.0
2012-08-27 14:20:00,75.69,75.73,75.66,75.7,44800.0,59.2345,59.2658,59.211,59.2424,44800.0
2012-08-27 14:30:00,75.71,75.82,75.7,75.74,50900.0,59.2502,59.3363,59.2424,59.2737,50900.0
2012-08-27 14:40:00,75.74,75.76,75.58,75.62,68700.0,59.2737,59.2893,59.1484,59.1797,68700.0
2012-08-27 14:50:00,75.6,75.68,75.56,75.56,62400.0,59.1641,59.2267,59.1328,59.1328,62400.0
2012-08-27 15:00:00,75.57,75.64,75.54,75.58,67800.0,59.1406,59.1954,59.1171,59.1484,67800.0
2012-08-27 15:10:00,75.58,75.59,75.5,75.55,59000.0,59.1484,59.1563,59.0858,59.125,59000.0
2012-08-27 15:20:00,75.54,75.58,75.45,75.48,102900.0,59.1171,59.1484,59.0467,59.0702,102900.0
2012-08-27 15:30:00,75.48,75.5,75.28,75.31,164300.0,59.0702,59.0858,58.9137,58.9371,164300.0
2012-08-27 15:40:00,75.32,75.33,75.18,75.2,360300.0,58.945,58.9528,58.8354,58.8511,360300.0
2012-08-27 15:50:00,75.19,75.27,75.12,75.26,395200.0,58.8432,58.9058,58.7884,58.898,395200.0
2012-08-28 09:30:00,74.89,74.89,74.05,74.14,559100.0,58.6085,58.6085,57.9511,58.0215,559100.0
2012-08-28 09:40:00,74.14,74.39,74.01,74.22,330000.0,58.0215,58.2172,57.9198,58.0841,330000.0
2012-08-28 09:50:00,74.24,74.35,74.09,74.18,264800.0,58.0998,58.1859,57.9824,58.0528,264800.0
2012-08-28 10:00:00,74.14,74.47,74.1,74.42,211600.0,58.0215,58.2798,57.9902,58.2406,211600.0
2012-08-28 10:10:00,74.44,74.62,74.43,74.56,183300.0,58.2563,58.3972,58.2485,58.3502,183300.0
2012-08-28 10:20:00,74.58,74.95,74.57,74.76,179700.0,58.3658,58.6554,58.358,58.5067,179700.0
2012-08-28 10:30:00,74.75,74.8,74.6,74.62,103400.0,58.4989,58.538,58.3815,58.3972,103400.0
2012-08-28 10:40:00,74.61,74.63,74.22,74.25,513800.0,58.3893,58.405,58.0841,58.1076,513800.0
2012-08-28 10:50:00,74.25,74.45,74.19,74.24,155900.0,58.1076,58.2641,58.0606,58.0998,155900.0
2012-08-28 11:00:00,74.25,74.62,74.25,74.61,94600.0,58.1076,58.3972,58.1076,58.3893,94600.0
2012-08-28 11:10:00,74.62,74.62,74.28,74.42,112700.0,58.3972,58.3972,58.1311,58.2406,112700.0
2012-08-28 11:20:00,74.41,74.44,74.19,74.24,144500.0,58.2328,58.2563,58.0606,58.0998,144500.0
2012-08-28 11:30:00,74.23,74.28,74.21,74.22,77300.0,58.0919,58.1311,58.0763,58.0841,77300.0
2012-08-28 11:40:00,74.22,74.24,74.16,74.21,127600.0,58.0841,58.0998,58.0372,58.0763,127600.0
2012-08-28 11:50:00,74.19,74.23,74.15,74.18,118600.0,58.0606,58.0919,58.0293,58.0528,118600.0
2012-08-28 12:00:00,74.19,74.34,74.18,74.33,99500.0,58.0606,58.178,58.0528,58.1702,99500.0
2012-08-28 12:10:00,74.33,74.36,74.23,74.23,97100.0,58.1702,58.1937,58.0919,58.0919,97100.0
2012-08-28 12:20:00,74.24,74.29,74.16,74.19,53800.0,58.0998,58.1389,58.0372,58.0606,53800.0
2012-08-28 12:30:00,74.19,74.31,74.17,74.27,81600.0,58.0606,58.1545,58.045,58.1232,81600.0
2012-08-28 12:40:00,74.27,74.29,74.2,74.28,71400.0,58.1232,58.1389,58.0685,58.1311,71400.0
2012-08-28 12:50:00,74.28,74.31,74.2,74.21,59400.0,58.1311,58.1545,58.0685,58.0763,59400.0
2012-08-28 13:00:00,74.23,74.28,74.09,74.11,178300.0,58.0919,58.1311,57.9824,57.998,178300.0
2012-08-28 13:10:00,74.11,74.13,74.07,74.11,98200.0,57.998,58.0137,57.9667,57.998,98200.0
2012-08-28 13:20:00,74.1,74.16,74.06,74.1,70900.0,57.9902,58.0372,57.9589,57.9902,70900.0
2012-08-28 13:30:00,74.11,74.25,74.1,74.25,89600.0,57.998,58.1076,57.9902,58.1076,89600.0
2012-08-28 13:40:00,74.24,74.25,74.06,74.07,100200.0,58.0998,58.1076,57.9589,57.9667,100200.0
2012-08-28 13:50:00,74.06,74.1,74.03,74.08,157500.0,57.9589,57.9902,57.9354,57.9746,157500.0
2012-08-28 14:00:00,74.08,74.14,74.06,74.07,61300.0,57.9746,58.0215,57.9589,57.9667,61300.0
2012-08-28 14:10:00,74.06,74.14,74.03,74.12,82600.0,57.9589,58.0215,57.9354,58.0059,82600.0
2012-08-28 14:20:00,74.12,74.21,74.1,74.16,95900.0,58.0059,58.0763,57.9902,58.0372,95900.0
2012-08-28 14:30:00,74.17,74.25,74.16,74.21,68800.0,58.045,58.1076,58.0372,58.0763,68800.0
2012-08-28 14:40:00,74.21,74.22,74.04,74.07,95500.0,58.0763,58.0841,57.9432,57.9667,95500.0
2012-08-28 14:50:00,74.07,74.08,74.01,74.05,130500.0,57.9667,57.9746,57.9198,57.9511,130500.0
2012-08-28 15:00:00,74.06,74.09,74.01,74.04,119200.0,57.9589,57.9824,57.9198,57.9432,119200.0
2012-08-28 15:10:00,74.05,74.09,74.0,74.0,172400.0,57.9511,57.9824,57.9119,57.9119,172400.0
2012-08-28 15:20:00,74.01,74.03,73.8,73.82,351700.0,57.9198,57.9354,57.7554,57.7711,351700.0
2012-08-28 15:30:00,73.82,73.84,73.8,73.81,260100.0,57.7711,57.7867,57.7554,57.7633,260100.0
2012-08-28 15:40:00,73.8,73.97,73.77,73.91,325700.0,57.7554,57.8885,57.7319,57.8415,325700.0
2012-08-28 15:50:00,73.9,73.91,73.73,73.8,614300.0,57.8337,57.8415,57.7006,57.7554,614300.0
2012-08-29 09:30:00,73.66,74.17,73.64,74.03,206100.0,57.6459,58.045,57.6302,57.9354,206100.0
2012-08-29 09:40:00,74.07,74.12,73.75,73.76,105300.0,57.9667,58.0059,57.7163,57.7241,105300.0
2012-08-29 09:50:00,73.75,73.79,73.51,73.62,112900.0,57.7163,57.7476,57.5285,57.6146,112900.0
2012-08-29 10:00:00,73.61,73.8,73.55,73.7,106300.0,57.6067,57.7554,57.5598,57.6772,106300.0
2012-08-29 10:10:00,73.68,73.84,73.66,73.81,62600.0,57.6615,57.7867,57.6459,57.7633,62600.0
2012-08-29 10:20:00,73.81,73.88,73.7,73.7,110800.0,57.7633,57.818,57.6772,57.6772,110800.0
2012-08-29 10:30:00,73.7,73.71,73.51,73.55,107500.0,57.6772,57.685,57.5285,57.5598,107500.0
2012-08-29 10:40:00,73.55,73.55,73.3,73.3,150600.0,57.5598,57.5598,57.3641,57.3641,150600.0
2012-08-29 10:50:00,73.3,73.31,73.14,73.31,154300.0,57.3641,57.372,57.2389,57.372,154300.0
2012-08-29 11:00:00,73.31,73.39,73.25,73.37,121600.0,57.372,57.4346,57.325,57.4189,121600.0
2012-08-29 11:10:00,73.36,73.41,73.2,73.31,120800.0,57.4111,57.4502,57.2859,57.372,120800.0
2012-08-29 11:20:00,73.31,73.6,73.31,73.6,119800.0,57.372,57.5989,57.372,57.5989,119800.0
2012-08-29 11:30:00,73.59,73.67,73.39,73.55,105400.0,57.5911,57.6537,57.4346,57.5598,105400.0
2012-08-29 11:40:00,73.56,73.66,73.5,73.54,93600.0,57.5676,57.6459,57.5206,57.552,93600.0
2012-08-29 11:50:00,73.54,73.66,73.44,73.48,76500.0,57.552,57.6459,57.4737,57.505,76500.0
2012-08-29 12:00:00,73.49,73.59,73.48,73.54,67900.0,57.5128,57.5911,57.505,57.552,67900.0
2012-08-29 12:10:00,73.54,73.58,73.5,73.51,47400.0,57.552,57.5833,57.5206,57.5285,47400.0
2012-08-29 12:20:00,73.51,73.65,73.51,73.61,46200.0,57.5285,57.638,57.5285,57.6067,46200.0
2012-08-29 12:30:00,73.62,73.71,73.57,73.7,63200.0,57.6146,57.685,57.5754,57.6772,63200.0
2012-08-29 12:40:00,73.71,73.75,73.68,73.69,60400.0,57.685,57.7163,57.6615,57.6693,60400.0
2012-08-29 12:50:00,73.69,73.87,73.69,73.86,105100.0,57.6693,57.8102,57.6693,57.8024,105100.0
2012-08-29 13:00:00,73.86,73.98,73.81,73.82,85500.0,57.8024,57.8963,57.7633,57.7711,85500.0
2012-08-29 13:10:00,73.82,74.01,73.81,73.89,108000.0,57.7711,57.9198,57.7633,57.8259,108000.0
2012-08-29 13:20:00,73.9,74.02,73.87,73.94,85500.0,57.8337,57.9276,57.8102,57.865,85500.0
2012-08-29 13:30:00,73.95,73.96,73.85,73.89,51200.0,57.8728,57.8806,57.7946,57.8259,51200.0
2012-08-29 13:40:00,73.89,74.1,73.89,74.07,85000.0,57.8259,57.9902,57.8259,57.9667,85000.0
2012-08-29 13:50:00,74.07,74.16,73.97,74.04,125300.0,57.9667,58.0372,57.8885,57.9432,125300.0
2012-08-29 14:00:00,74.04,74.06,73.95,74.02,67300.0,57.9432,57.9589,57.8728,57.9276,67300.0
2012-08-29 14:10:00,74.01,74.29,74.01,74.28,118600.0,57.9198,58.1389,57.9198,58.1311,118600.0
2012-08-29 14:20:00,74.28,74.4,74.22,74.37,88300.0,58.1311,58.225,58.0841,58.2015,88300.0
2012-08-29 14:30:00,74.37,74.39,74.23,74.24,69000.0,58.2015,58.2172,58.0919,58.0998,69000.0
2012-08-29 14:40:00,74.25,74.35,74.25,74.28,64200.0,58.1076,58.1859,58.1076,58.1311,64200.0
2012-08-29 14:50:00,74.28,74.3,74.21,74.28,86300.0,58.1311,58.1467,58.0763,58.1311,86300.0
2012-08-29 15:00:00,74.28,74.36,74.25,74.34,71800.0,58.1311,58.1937,58.1076,58.178,71800.0
2012-08-29 15:10:00,74.34,74.37,74.28,74.32,71400.0,58.178,58.2015,58.1311,58.1624,71400.0
2012-08-29 15:20:00,74.32,74.36,74.3,74.31,91100.0,58.1624,58.1937,58.1467,58.1545,91100.0
2012-08-29 15:30:00,74.31,74.36,74.26,74.28,170700.0,58.1545,58.1937,58.1154,58.1311,170700.0
2012-08-29 15:40:00,74.28,74.4,74.28,74.36,186100.0,58.1311,58.225,58.1311,58.1937,186100.0
2012-08-29 15:50:00,74.36,74.39,74.29,74.33,230100.0,58.1937,58.2172,58.1389,58.1702,230100.0
2012-08-30 09:30:00,73.9,74.7,73.8,74.68,179400.0,57.8337,58.4598,57.7554,58.4441,179400.0
2012-08-30 09:40:00,74.66,74.8,74.45,74.74,123600.0,58.4285,58.538,58.2641,58.4911,123600.0
2012-08-30 09:50:00,74.74,74.74,74.4,74.42,131300.0,58.4911,58.4911,58.225,58.2406,131300.0
2012-08-30 10:00:00,74.41,74.52,74.26,74.49,99000.0,58.2328,58.3189,58.1154,58.2954,99000.0
2012-08-30 10:10:00,74.48,74.6,74.38,74.45,119000.0,58.2876,58.3815,58.2093,58.2641,119000.0
2012-08-30 10:20:00,74.46,74.46,74.16,74.18,131600.0,58.2719,58.2719,58.0372,58.0528,131600.0
2012-08-30 10:30:00,74.18,74.34,74.05,74.21,121000.0,58.0528,58.178,57.9511,58.0763,121000.0
2012-08-30 10:40:00,74.22,74.27,74.19,74.21,48900.0,58.0841,58.1232,58.0606,58.0763,48900.0
2012-08-30 10:50:00,74.23,74.3,74.13,74.3,48700.0,58.0919,58.1467,58.0137,58.1467,48700.0
2012-08-30 11:00:00,74.29,74.33,74.26,74.32,59600.0,58.1389,58.1702,58.1154,58.1624,59600.0
2012-08-30 11:10:00,74.32,74.42,74.22,74.4,80700.0,58.1624,58.2406,58.0841,58.225,80700.0
2012-08-30 11:20:00,74.38,74.45,74.34,74.36,74200.0,58.2093,58.2641,58.178,58.1937,74200.0
2012-08-30 11:30:00,74.37,74.37,74.25,74.36,42700.0,58.2015,58.2015,58.1076,58.1937,42700.0
2012-08-30 11:40:00,74.36,74.44,74.33,74.37,40900.0,58.1937,58.2563,58.1702,58.2015,40900.0
2012-08-30 11:50:00,74.37,74.38,74.31,74.31,28600.0,58.2015,58.2093,58.1545,58.1545,28600.0
2012-08-30 12:00:00,74.32,74.34,74.29,74.3,24300.0,58.1624,58.178,58.1389,58.1467,24300.0
2012-08-30 12:10:00,74.29,74.31,74.27,74.3,32500.0,58.1389,58.1545,58.1232,58.1467,32500.0
2012-08-30 12:20:00,74.29,74.33,74.22,74.25,38700.0,58.1389,58.1702,58.0841,58.1076,38700.0
2012-08-30 12:30:00,74.25,74.33,74.25,74.32,33100.0,58.1076,58.1702,58.1076,58.1624,33100.0
2012-08-30 12:40:00,74.32,74.41,74.3,74.39,33100.0,58.1624,58.2328,58.1467,58.2172,33100.0
2012-08-30 12:50:00,74.39,74.42,74.34,74.39,44500.0,58.2172,58.2406,58.178,58.2172,44500.0
2012-08-30 13:00:00,74.39,74.4,74.32,74.34,28500.0,58.2172,58.225,58.1624,58.178,28500.0
2012-08-30 13:10:00,74.34,74.39,74.33,74.35,32500.0,58.178,58.2172,58.1702,58.1859,32500.0
2012-08-30 13:20:00,74.35,74.37,74.26,74.37,44300.0,58.1859,58.2015,58.1154,58.2015,44300.0
2012-08-30 13:30:00,74.37,74.39,74.3,74.33,43500.0,58.2015,58.2172,58.1467,58.1702,43500.0
2012-08-30 13:40:00,74.33,74.37,74.31,74.37,39300.0,58.1702,58.2015,58.1545,58.2015,39300.0
2012-08-30 13:50:00,74.37,74.43,74.33,74.42,51200.0,58.2015,58.2485,58.1702,58.2406,51200.0
2012-08-30 14:00:00,74.43,74.56,74.4,74.53,74100.0,58.2485,58.3502,58.225,58.3267,74100.0
2012-08-30 14:10:00,74.54,74.58,74.53,74.54,53800.0,58.3345,58.3658,58.3267,58.3345,53800.0
2012-08-30 14:20:00,74.53,74.59,74.53,74.57,56800.0,58.3267,58.3737,58.3267,58.358,56800.0
2012-08-30 14:30:00,74.56,74.58,74.53,74.53,44700.0,58.3502,58.3658,58.3267,58.3267,44700.0
2012-08-30 14:40:00,74.53,74.6,74.52,74.59,44300.0,58.3267,58.3815,58.3189,58.3737,44300.0
2012-08-30 14:50:00,74.59,74.69,74.59,74.67,121600.0,58.3737,58.4519,58.3737,58.4363,121600.0
2012-08-30 15:00:00,74.66,74.66,74.59,74.59,52500.0,58.4285,58.4285,58.3737,58.3737,52500.0
2012-08-30 15:10:00,74.6,74.66,74.58,74.65,69500.0,58.3815,58.4285,58.3658,58.4206,69500.0
2012-08-30 15:20:00,74.65,74.71,74.62,74.68,109300.0,58.4206,58.4676,58.3972,58.4441,109300.0
2012-08-30 15:30:00,74.68,74.8,74.68,74.77,117200.0,58.4441,58.538,58.4441,58.5145,117200.0
2012-08-30 15:40:00,74.77,74.84,74.6,74.63,177200.0,58.5145,58.5693,58.3815,58.405,177200.0
2012-08-30 15:50:00,74.63,74.63,74.53,74.53,239000.0,58.405,58.405,58.3267,58.3267,239000.0
2012-08-31 09:30:00,75.24,75.34,74.87,75.11,130500.0,58.8824,58.9606,58.5928,58.7806,130500.0
2012-08-31 09:40:00,75.09,75.1,74.77,74.94,73000.0,58.765,58.7728,58.5145,58.6476,73000.0
2012-08-31 09:50:00,74.95,75.09,74.88,75.01,52800.0,58.6554,58.765,58.6006,58.7024,52800.0
2012-08-31 10:00:00,75.01,75.02,74.39,74.47,121400.0,58.7024,58.7102,58.2172,58.2798,121400.0
2012-08-31 10:10:00,74.43,75.33,74.37,75.27,151300.0,58.2485,58.9528,58.2015,58.9058,151300.0
2012-08-31 10:20:00,75.28,75.33,75.03,75.08,116500.0,58.9137,58.9528,58.718,58.7571,116500.0
2012-08-31 10:30:00,75.09,75.35,74.98,75.17,102900.0,58.765,58.9684,58.6789,58.8276,102900.0
2012-08-31 10:40:00,75.18,75.24,75.09,75.11,55100.0,58.8354,58.8824,58.765,58.7806,55100.0
2012-08-31 10:50:00,75.11,75.49,75.06,75.36,104400.0,58.7806,59.078,58.7415,58.9763,104400.0
2012-08-31 11:00:00,75.38,75.64,75.38,75.58,132000.0,58.9919,59.1954,58.9919,59.1484,132000.0
2012-08-31 11:10:00,75.58,75.64,75.45,75.58,72500.0,59.1484,59.1954,59.0467,59.1484,72500.0
2012-08-31 11:20:00,75.6,75.62,75.44,75.47,41800.0,59.1641,59.1797,59.0389,59.0624,41800.0
2012-08-31 11:30:00,75.47,75.59,75.39,75.46,57400.0,59.0624,59.1563,58.9997,59.0545,57400.0
2012-08-31 11:40:00,75.46,75.51,75.41,75.42,31100.0,59.0545,59.0937,59.0154,59.0232,31100.0
2012-08-31 11:50:00,75.41,75.49,75.39,75.4,29100.0,59.0154,59.078,58.9997,59.0076,29100.0
2012-08-31 12:00:00,75.39,75.43,75.14,75.15,26700.0,58.9997,59.0311,58.8041,58.8119,26700.0
2012-08-31 12:10:00,75.15,75.28,75.02,75.25,54500.0,58.8119,58.9137,58.7102,58.8902,54500.0
2012-08-31 12:20:00,75.23,75.25,75.1,75.11,33800.0,58.8745,58.8902,58.7728,58.7806,33800.0
2012-08-31 12:30:00,75.13,75.32,75.03,75.21,37800.0,58.7963,58.945,58.718,58.8589,37800.0
2012-08-31 12:40:00,75.22,75.31,75.22,75.23,24300.0,58.8667,58.9371,58.8667,58.8745,24300.0
2012-08-31 12:50:00,75.24,75.27,75.16,75.21,30000.0,58.8824,58.9058,58.8198,58.8589,30000.0
2012-08-31 13:00:00,75.21,75.28,75.12,75.18,75600.0,58.8589,58.9137,58.7884,58.8354,75600.0
2012-08-31 13:10:00,75.16,75.17,75.0,75.01,63300.0,58.8198,58.8276,58.6945,58.7024,63300.0
2012-08-31 13:20:00,75.01,75.11,75.01,75.08,26100.0,58.7024,58.7806,58.7024,58.7571,26100.0
2012-08-31 13:30:00,75.07,75.14,75.07,75.12,37600.0,58.7493,58.8041,58.7493,58.7884,37600.0
2012-08-31 13:40:00,75.12,75.24,75.12,75.19,39200.0,58.7884,58.8824,58.7884,58.8432,39200.0
2012-08-31 13:50:00,75.19,75.3,75.18,75.26,37400.0,58.8432,58.9293,58.8354,58.898,37400.0
2012-08-31 14:00:00,75.25,75.31,75.19,75.31,39500.0,58.8902,58.9371,58.8432,58.9371,39500.0
2012-08-31 14:10:00,75.31,75.4,75.25,75.39,94000.0,58.9371,59.0076,58.8902,58.9997,94000.0
2012-08-31 14:20:00,75.4,75.44,75.32,75.41,61000.0,59.0076,59.0389,58.945,59.0154,61000.0
2012-08-31 14:30:00,75.41,75.42,75.35,75.37,46600.0,59.0154,59.0232,58.9684,58.9841,46600.0
2012-08-31 14:40:00,75.37,75.38,75.22,75.29,77300.0,58.9841,58.9919,58.8667,58.9215,77300.0
2012-08-31 14:50:00,75.3,75.35,75.29,75.33,56800.0,58.9293,58.9684,58.9215,58.9528,56800.0
2012-08-31 15:00:00,75.32,75.32,75.1,75.1,40400.0,58.945,58.945,58.7728,58.7728,40400.0
2012-08-31 15:10:00,75.1,75.15,75.01,75.13,42400.0,58.7728,58.8119,58.7024,58.7963,42400.0
2012-08-31 15:20:00,75.12,75.21,75.11,75.11,41600.0,58.7884,58.8589,58.7806,58.7806,41600.0
2012-08-31 15:30:00,75.11,75.15,75.02,75.13,83000.0,58.7806,58.8119,58.7102,58.7963,83000.0
2012-08-31 15:40:00,75.14,75.17,75.01,75.05,99800.0,58.8041,58.8276,58.7024,58.7337,99800.0
2012-08-31 15:50:00,75.04,75.24,75.03,75.11,267000.0,58.7258,58.8824,58.718,58.7806,267000.0
2012-09-04 09:30:00,74.81,75.09,74.75,74.77,148100.0,58.5458,58.765,58.4989,58.5145,148100.0
2012-09-04 09:40:00,74.77,74.77,74.16,74.33,109000.0,58.5145,58.5145,58.0372,58.1702,109000.0
2012-09-04 09:50:00,74.34,74.37,74.23,74.28,84700.0,58.178,58.2015,58.0919,58.1311,84700.0
2012-09-04 10:00:00,74.26,74.37,74.14,74.19,103500.0,58.1154,58.2015,58.0215,58.0606,103500.0
2012-09-04 10:10:00,74.18,74.18,74.0,74.08,142900.0,58.0528,58.0528,57.9119,57.9746,142900.0
2012-09-04 10:20:00,74.09,74.14,74.01,74.03,68000.0,57.9824,58.0215,57.9198,57.9354,68000.0
2012-09-04 10:30:00,74.03,74.24,73.89,74.21,166300.0,57.9354,58.0998,57.8259,58.0763,166300.0
2012-09-04 10:40:00,74.2,74.24,73.89,73.9,74000.0,58.0685,58.0998,57.8259,57.8337,74000.0
2012-09-04 10:50:00,73.92,73.97,73.81,73.93,98400.0,57.8493,57.8885,57.7633,57.8572,98400.0
2012-09-04 11:00:00,73.92,74.03,73.89,73.95,73300.0,57.8493,57.9354,57.8259,57.8728,73300.0
2012-09-04 11:10:00,73.95,74.07,73.9,74.07,77200.0,57.8728,57.9667,57.8337,57.9667,77200.0
2012-09-04 11:20:00,74.07,74.15,74.01,74.14,70000.0,57.9667,58.0293,57.9198,58.0215,70000.0
2012-09-04 11:30:00,74.13,74.16,73.95,73.96,67900.0,58.0137,58.0372,57.8728,57.8806,67900.0
2012-09-04 11:40:00,73.96,73.96,73.82,73.86,80400.0,57.8806,57.8806,57.7711,57.8024,80400.0
2012-09-04 11:50:00,73.87,73.87,73.8,73.84,59900.0,57.8102,57.8102,57.7554,57.7867,59900.0
2012-09-04 12:00:00,73.84,73.85,73.81,73.81,53400.0,57.7867,57.7946,57.7633,57.7633,53400.0
2012-09-04 12:10:00,73.82,73.92,73.8,73.89,66100.0,57.7711,57.8493,57.7554,57.8259,66100.0
2012-09-04 12:20:00,73.89,73.93,73.83,73.93,69100.0,57.8259,57.8572,57.7789,57.8572,69100.0
2012-09-04 12:30:00,73.91,73.91,73.83,73.86,32900.0,57.8415,57.8415,57.7789,57.8024,32900.0
2012-09-04 12:40:00,73.86,73.93,73.75,73.76,89200.0,57.8024,57.8572,57.7163,57.7241,89200.0
2012-09-04 12:50:00,73.76,73.84,73.75,73.84,46200.0,57.7241,57.7867,57.7163,57.7867,46200.0
2012-09-04 13:00:00,73.83,73.87,73.79,73.79,50500.0,57.7789,57.8102,57.7476,57.7476,50500.0
2012-09-04 13:10:00,73.8,73.87,73.76,73.87,66400.0,57.7554,57.8102,57.7241,57.8102,66400.0
2012-09-04 13:20:00,73.86,73.9,73.8,73.87,47200.0,57.8024,57.8337,57.7554,57.8102,47200.0
2012-09-04 13:30:00,73.89,73.93,73.81,73.88,41300.0,57.8259,57.8572,57.7633,57.818,41300.0
2012-09-04 13:40:00,73.87,73.88,73.69,73.7,102100.0,57.8102,57.818,57.6693,57.6772,102100.0
2012-09-04 13:50:00,73.7,73.76,73.62,73.73,52800.0,57.6772,57.7241,57.6146,57.7006,52800.0
2012-09-04 14:00:00,73.74,73.95,73.68,73.94,54500.0,57.7085,57.8728,57.6615,57.865,54500.0
2012-09-04 14:10:00,73.94,74.05,73.94,74.03,86800.0,57.865,57.9511,57.865,57.9354,86800.0
2012-09-04 14:20:00,74.05,74.23,74.05,74.21,60900.0,57.9511,58.0919,57.9511,58.0763,60900.0
2012-09-04 14:30:00,74.24,74.8,74.23,74.69,171900.0,58.0998,58.538,58.0919,58.4519,171900.0
2012-09-04 14:40:00,74.71,74.78,74.61,74.75,125300.0,58.4676,58.5224,58.3893,58.4989,125300.0
2012-09-04 14:50:00,74.77,74.77,74.51,74.55,85700.0,58.5145,58.5145,58.3111,58.3424,85700.0
2012-09-04 15:00:00,74.54,74.55,74.48,74.5,122900.0,58.3345,58.3424,58.2876,58.3032,122900.0
2012-09-04 15:10:00,74.51,74.51,74.37,74.4,83500.0,58.3111,58.3111,58.2015,58.225,83500.0
2012-09-04 15:20:00,74.4,74.45,74.34,74.4,89000.0,58.225,58.2641,58.178,58.225,89000.0
2012-09-04 15:30:00,74.4,74.43,74.22,74.23,99700.0,58.225,58.2485,58.0841,58.0919,99700.0
2012-09-04 15:40:00,74.22,74.24,74.11,74.17,133200.0,58.0841,58.0998,57.998,58.045,133200.0
2012-09-04 15:50:00,74.16,74.2,74.06,74.12,204800.0,58.0372,58.0685,57.9589,58.0059,204800.0
2012-09-05 09:30:00,73.94,74.5,73.93,73.96,236100.0,57.865,58.3032,57.8572,57.8806,236100.0
2012-09-05 09:40:00,73.95,74.04,73.73,74.01,73800.0,57.8728,57.9432,57.7006,57.9198,73800.0
2012-09-05 09:50:00,74.04,74.26,73.97,74.22,81500.0,57.9432,58.1154,57.8885,58.0841,81500.0
2012-09-05 10:00:00,74.23,74.65,74.2,74.62,222200.0,58.0919,58.4206,58.0685,58.3972,222200.0
2012-09-05 10:10:00,74.64,74.84,74.61,74.72,194000.0,58.4128,58.5693,58.3893,58.4754,194000.0
2012-09-05 10:20:00,74.74,75.0,74.71,74.97,134800.0,58.4911,58.6945,58.4676,58.6711,134800.0
2012-09-05 10:30:00,74.97,75.1,74.86,74.89,140600.0,58.6711,58.7728,58.585,58.6085,140600.0
2012-09-05 10:40:00,74.89,74.9,74.74,74.76,74700.0,58.6085,58.6163,58.4911,58.5067,74700.0
2012-09-05 10:50:00,74.76,74.78,74.57,74.62,122400.0,58.5067,58.5224,58.358,58.3972,122400.0
2012-09-05 11:00:00,74.61,74.64,74.48,74.61,59200.0,58.3893,58.4128,58.2876,58.3893,59200.0
2012-09-05 11:10:00,74.6,74.83,74.6,74.82,38200.0,58.3815,58.5615,58.3815,58.5537,38200.0
2012-09-05 11:20:00,74.84,74.88,74.66,74.88,56200.0,58.5693,58.6006,58.4285,58.6006,56200.0
2012-09-05 11:30:00,74.85,74.98,74.85,74.92,54200.0,58.5771,58.6789,58.5771,58.6319,54200.0
2012-09-05 11:40:00,74.92,74.98,74.75,74.84,44800.0,58.6319,58.6789,58.4989,58.5693,44800.0
2012-09-05 11:50:00,74.84,74.9,74.77,74.8,51900.0,58.5693,58.6163,58.5145,58.538,51900.0
2012-09-05 12:00:00,74.79,74.95,74.75,74.95,43600.0,58.5302,58.6554,58.4989,58.6554,43600.0
2012-09-05 12:10:00,74.95,74.95,74.82,74.91,35200.0,58.6554,58.6554,58.5537,58.6241,35200.0
2012-09-05 12:20:00,74.92,74.93,74.8,74.83,44200.0,58.6319,58.6398,58.538,58.5615,44200.0
2012-09-05 12:30:00,74.83,74.89,74.79,74.8,30700.0,58.5615,58.6085,58.5302,58.538,30700.0
2012-09-05 12:40:00,74.8,74.87,74.79,74.87,42800.0,58.538,58.5928,58.5302,58.5928,42800.0
2012-09-05 12:50:00,74.87,74.9,74.79,74.79,39900.0,58.5928,58.6163,58.5302,58.5302,39900.0
2012-09-05 13:00:00,74.79,74.81,74.71,74.73,49700.0,58.5302,58.5458,58.4676,58.4832,49700.0
2012-09-05 13:10:00,74.74,74.87,74.73,74.84,27500.0,58.4911,58.5928,58.4832,58.5693,27500.0
2012-09-05 13:20:00,74.84,74.84,74.75,74.78,32900.0,58.5693,58.5693,58.4989,58.5224,32900.0
2012-09-05 13:30:00,74.78,74.78,74.53,74.55,58700.0,58.5224,58.5224,58.3267,58.3424,58700.0
2012-09-05 13:40:00,74.55,74.59,74.49,74.52,54400.0,58.3424,58.3737,58.2954,58.3189,54400.0
2012-09-05 13:50:00,74.5,74.5,74.4,74.5,86400.0,58.3032,58.3032,58.225,58.3032,86400.0
2012-09-05 14:00:00,74.5,74.71,74.5,74.69,154800.0,58.3032,58.4676,58.3032,58.4519,154800.0
2012-09-05 14:10:00,74.68,74.8,74.65,74.77,62100.0,58.4441,58.538,58.4206,58.5145,62100.0
2012-09-05 14:20:00,74.76,74.88,74.75,74.84,79400.0,58.5067,58.6006,58.4989,58.5693,79400.0
2012-09-05 14:30:00,74.85,74.92,74.83,74.91,41700.0,58.5771,58.6319,58.5615,58.6241,41700.0
2012-09-05 14:40:00,74.92,74.94,74.83,74.84,39100.0,58.6319,58.6476,58.5615,58.5693,39100.0
2012-09-05 14:50:00,74.84,74.91,74.83,74.84,39900.0,58.5693,58.6241,58.5615,58.5693,39900.0
2012-09-05 15:00:00,74.85,74.88,74.79,74.87,97600.0,58.5771,58.6006,58.5302,58.5928,97600.0
2012-09-05 15:10:00,74.87,74.95,74.84,74.91,104900.0,58.5928,58.6554,58.5693,58.6241,104900.0
2012-09-05 15:20:00,74.91,74.97,74.88,74.89,68900.0,58.6241,58.6711,58.6006,58.6085,68900.0
2012-09-05 15:30:00,74.89,74.94,74.86,74.9,106000.0,58.6085,58.6476,58.585,58.6163,106000.0
2012-09-05 15:40:00,74.89,74.95,74.75,74.8,149900.0,58.6085,58.6554,58.4989,58.538,149900.0
2012-09-05 15:50:00,74.8,74.84,74.76,74.78,239300.0,58.538,58.5693,58.5067,58.5224,239300.0
2012-09-06 09:30:00,75.28,75.81,75.23,75.76,148500.0,58.9137,59.3284,58.8745,59.2893,148500.0
2012-09-06 09:40:00,75.75,75.83,75.34,75.52,114700.0,59.2815,59.3441,58.9606,59.1015,114700.0
2012-09-06 09:50:00,75.52,75.57,75.39,75.43,101400.0,59.1015,59.1406,58.9997,59.0311,101400.0
2012-09-06 10:00:00,75.45,76.1,75.45,76.06,199600.0,59.0467,59.5554,59.0467,59.5241,199600.0
2012-09-06 10:10:00,76.06,76.14,75.91,75.94,95100.0,59.5241,59.5867,59.4067,59.4302,95100.0
2012-09-06 10:20:00,75.93,76.39,75.92,76.34,151300.0,59.4224,59.7823,59.4145,59.7432,151300.0
2012-09-06 10:30:00,76.35,76.62,76.3,76.61,151700.0,59.751,59.9623,59.7119,59.9545,151700.0
2012-09-06 10:40:00,76.55,76.65,76.51,76.62,87100.0,59.9076,59.9858,59.8763,59.9623,87100.0
2012-09-06 10:50:00,76.62,76.89,76.62,76.81,203800.0,59.9623,60.1736,59.9623,60.111,203800.0
2012-09-06 11:00:00,76.83,76.87,76.62,76.65,118000.0,60.1267,60.158,59.9623,59.9858,118000.0
2012-09-06 11:10:00,76.65,76.69,76.47,76.48,89400.0,59.9858,60.0171,59.845,59.8528,89400.0
2012-09-06 11:20:00,76.49,76.68,76.48,76.65,91200.0,59.8606,60.0093,59.8528,59.9858,91200.0
2012-09-06 11:30:00,76.65,76.89,76.61,76.86,135700.0,59.9858,60.1736,59.9545,60.1502,135700.0
2012-09-06 11:40:00,76.86,76.9,76.76,76.83,73900.0,60.1502,60.1815,60.0719,60.1267,73900.0
2012-09-06 11:50:00,76.81,76.87,76.72,76.82,107800.0,60.111,60.158,60.0406,60.1189,107800.0
2012-09-06 12:00:00,76.82,76.84,76.74,76.78,79700.0,60.1189,60.1345,60.0563,60.0876,79700.0
2012-09-06 12:10:00,76.78,76.91,76.75,76.9,71800.0,60.0876,60.1893,60.0641,60.1815,71800.0
2012-09-06 12:20:00,76.91,76.91,76.7,76.75,63300.0,60.1893,60.1893,60.0249,60.0641,63300.0
2012-09-06 12:30:00,76.76,76.87,76.72,76.84,47400.0,60.0719,60.158,60.0406,60.1345,47400.0
2012-09-06 12:40:00,76.85,76.85,76.76,76.77,42100.0,60.1423,60.1423,60.0719,60.0797,42100.0
2012-09-06 12:50:00,76.77,76.91,76.77,76.84,29800.0,60.0797,60.1893,60.0797,60.1345,29800.0
2012-09-06 13:00:00,76.84,76.86,76.76,76.83,99700.0,60.1345,60.1502,60.0719,60.1267,99700.0
2012-09-06 13:10:00,76.84,76.85,76.66,76.71,66800.0,60.1345,60.1423,59.9936,60.0328,66800.0
2012-09-06 13:20:00,76.72,76.75,76.69,76.75,52100.0,60.0406,60.0641,60.0171,60.0641,52100.0
2012-09-06 13:30:00,76.74,76.75,76.59,76.62,60400.0,60.0563,60.0641,59.9389,59.9623,60400.0
2012-09-06 13:40:00,76.62,76.64,76.57,76.6,65200.0,59.9623,59.978,59.9232,59.9467,65200.0
2012-09-06 13:50:00,76.6,76.69,76.59,76.6,63000.0,59.9467,60.0171,59.9389,59.9467,63000.0
2012-09-06 14:00:00,76.6,76.69,76.56,76.56,64600.0,59.9467,60.0171,59.9154,59.9154,64600.0
2012-09-06 14:10:00,76.55,76.7,76.54,76.7,56100.0,59.9076,60.0249,59.8997,60.0249,56100.0
2012-09-06 14:20:00,76.71,76.75,76.62,76.65,57600.0,60.0328,60.0641,59.9623,59.9858,57600.0
2012-09-06 14:30:00,76.65,76.75,76.57,76.62,73500.0,59.9858,60.0641,59.9232,59.9623,73500.0
2012-09-06 14:40:00,76.62,76.83,76.58,76.82,61300.0,59.9623,60.1267,59.931,60.1189,61300.0
2012-09-06 14:50:00,76.82,76.88,76.75,76.78,67700.0,60.1189,60.1658,60.0641,60.0876,67700.0
2012-09-06 15:00:00,76.77,76.84,76.75,76.81,64200.0,60.0797,60.1345,60.0641,60.111,64200.0
2012-09-06 15:10:00,76.81,76.88,76.76,76.84,91200.0,60.111,60.1658,60.0719,60.1345,91200.0
2012-09-06 15:20:00,76.85,76.9,76.81,76.85,79600.0,60.1423,60.1815,60.111,60.1423,79600.0
2012-09-06 15:30:00,76.84,76.99,76.84,76.92,176900.0,60.1345,60.2519,60.1345,60.1971,176900.0
2012-09-06 15:40:00,76.92,77.08,76.92,77.07,229800.0,60.1971,60.3223,60.1971,60.3145,229800.0
2012-09-06 15:50:00,77.08,77.09,77.0,77.04,378800.0,60.3223,60.3302,60.2597,60.291,378800.0
2012-09-07 09:30:00,77.19,77.87,77.08,77.62,185200.0,60.4084,60.9406,60.3223,60.7449,185200.0
2012-09-07 09:40:00,77.69,77.98,77.62,77.82,111400.0,60.7997,61.0267,60.7449,60.9015,111400.0
2012-09-07 09:50:00,77.81,77.81,77.38,77.55,101400.0,60.8936,60.8936,60.5571,60.6902,101400.0
2012-09-07 10:00:00,77.56,78.05,77.5,78.05,187100.0,60.698,61.0814,60.651,61.0814,187100.0
2012-09-07 10:10:00,78.05,78.5,77.99,78.34,286700.0,61.0814,61.4336,61.0345,61.3084,286700.0
2012-09-07 10:20:00,78.33,78.63,78.25,78.6,183300.0,61.3006,61.5354,61.238,61.5119,183300.0
2012-09-07 10:30:00,78.58,78.72,78.47,78.56,173100.0,61.4962,61.6058,61.4101,61.4806,173100.0
2012-09-07 10:40:00,78.56,78.68,78.52,78.62,113900.0,61.4806,61.5745,61.4493,61.5275,113900.0
2012-09-07 10:50:00,78.64,78.86,78.64,78.74,149600.0,61.5432,61.7154,61.5432,61.6214,149600.0
2012-09-07 11:00:00,78.74,78.86,78.62,78.85,155100.0,61.6214,61.7154,61.5275,61.7075,155100.0
2012-09-07 11:10:00,78.84,78.86,78.54,78.54,144800.0,61.6997,61.7154,61.4649,61.4649,144800.0
2012-09-07 11:20:00,78.56,78.6,78.49,78.51,169000.0,61.4806,61.5119,61.4258,61.4414,169000.0
2012-09-07 11:30:00,78.52,78.58,78.45,78.48,89100.0,61.4493,61.4962,61.3945,61.418,89100.0
2012-09-07 11:40:00,78.48,78.5,78.38,78.42,72400.0,61.418,61.4336,61.3397,61.371,72400.0
2012-09-07 11:50:00,78.42,78.55,78.35,78.55,66800.0,61.371,61.4727,61.3162,61.4727,66800.0
2012-09-07 12:00:00,78.53,78.72,78.5,78.7,87100.0,61.4571,61.6058,61.4336,61.5901,87100.0
2012-09-07 12:10:00,78.7,78.71,78.56,78.63,45400.0,61.5901,61.598,61.4806,61.5354,45400.0
2012-09-07 12:20:00,78.64,78.84,78.6,78.81,82700.0,61.5432,61.6997,61.5119,61.6762,82700.0
2012-09-07 12:30:00,78.82,78.87,78.69,78.69,70800.0,61.684,61.7232,61.5823,61.5823,70800.0
2012-09-07 12:40:00,78.69,78.85,78.68,78.84,47400.0,61.5823,61.7075,61.5745,61.6997,47400.0
2012-09-07 12:50:00,78.85,78.87,78.81,78.81,33400.0,61.7075,61.7232,61.6762,61.6762,33400.0
2012-09-07 13:00:00,78.82,78.95,78.79,78.79,90700.0,61.684,61.7858,61.6606,61.6606,90700.0
2012-09-07 13:10:00,78.79,78.8,78.59,78.63,47100.0,61.6606,61.6684,61.504,61.5354,47100.0
2012-09-07 13:20:00,78.64,78.71,78.6,78.61,34300.0,61.5432,61.598,61.5119,61.5197,34300.0
2012-09-07 13:30:00,78.61,78.61,78.5,78.5,44800.0,61.5197,61.5197,61.4336,61.4336,44800.0
2012-09-07 13:40:00,78.5,78.6,78.46,78.56,38000.0,61.4336,61.5119,61.4023,61.4806,38000.0
2012-09-07 13:50:00,78.56,78.64,78.54,78.55,43500.0,61.4806,61.5432,61.4649,61.4727,43500.0
2012-09-07 14:00:00,78.55,78.64,78.54,78.56,66800.0,61.4727,61.5432,61.4649,61.4806,66800.0
2012-09-07 14:10:00,78.56,78.6,78.51,78.55,35700.0,61.4806,61.5119,61.4414,61.4727,35700.0
2012-09-07 14:20:00,78.56,78.56,78.42,78.42,68200.0,61.4806,61.4806,61.371,61.371,68200.0
2012-09-07 14:30:00,78.44,78.49,78.4,78.4,52700.0,61.3867,61.4258,61.3554,61.3554,52700.0
2012-09-07 14:40:00,78.41,78.47,78.4,78.41,47100.0,61.3632,61.4101,61.3554,61.3632,47100.0
2012-09-07 14:50:00,78.41,78.46,78.26,78.26,86900.0,61.3632,61.4023,61.2458,61.2458,86900.0
2012-09-07 15:00:00,78.26,78.35,78.22,78.35,97400.0,61.2458,61.3162,61.2145,61.3162,97400.0
2012-09-07 15:10:00,78.35,78.36,78.15,78.23,139300.0,61.3162,61.3241,61.1597,61.2223,139300.0
2012-09-07 15:20:00,78.22,78.23,78.05,78.08,96400.0,61.2145,61.2223,61.0814,61.1049,96400.0
2012-09-07 15:30:00,78.08,78.16,77.98,78.12,143000.0,61.1049,61.1675,61.0267,61.1362,143000.0
2012-09-07 15:40:00,78.12,78.28,78.12,78.27,112500.0,61.1362,61.2614,61.1362,61.2536,112500.0
2012-09-07 15:50:00,78.27,78.32,78.17,78.24,204700.0,61.2536,61.2927,61.1754,61.2301,204700.0
2012-09-10 09:30:00,77.15,77.75,77.0,77.39,188700.0,60.3771,60.8467,60.2597,60.5649,188700.0
2012-09-10 09:40:00,77.39,77.87,77.38,77.7,137300.0,60.5649,60.9406,60.5571,60.8075,137300.0
2012-09-10 09:50:00,77.7,77.81,77.53,77.7,99900.0,60.8075,60.8936,60.6745,60.8075,99900.0
2012-09-10 10:00:00,77.73,77.94,77.63,77.75,130200.0,60.831,60.9954,60.7528,60.8467,130200.0
2012-09-10 10:10:00,77.75,77.92,77.64,77.86,85100.0,60.8467,60.9797,60.7606,60.9328,85100.0
2012-09-10 10:20:00,77.88,78.0,77.79,77.88,63000.0,60.9484,61.0423,60.878,60.9484,63000.0
2012-09-10 10:30:00,77.89,78.0,77.75,77.79,83300.0,60.9562,61.0423,60.8467,60.878,83300.0
2012-09-10 10:40:00,77.81,77.94,77.77,77.86,55500.0,60.8936,60.9954,60.8623,60.9328,55500.0
2012-09-10 10:50:00,77.84,78.06,77.82,77.97,66900.0,60.9171,61.0893,60.9015,61.0188,66900.0
2012-09-10 11:00:00,78.0,78.01,77.86,77.99,63900.0,61.0423,61.0501,60.9328,61.0345,63900.0
2012-09-10 11:10:00,77.99,78.03,77.92,78.01,37700.0,61.0345,61.0658,60.9797,61.0501,37700.0
2012-09-10 11:20:00,78.03,78.06,77.88,77.95,53000.0,61.0658,61.0893,60.9484,61.0032,53000.0
2012-09-10 11:30:00,77.96,78.15,77.96,78.11,40000.0,61.011,61.1597,61.011,61.1284,40000.0
2012-09-10 11:40:00,78.12,78.12,77.9,77.98,34300.0,61.1362,61.1362,60.9641,61.0267,34300.0
2012-09-10 11:50:00,77.99,78.09,77.95,78.03,38600.0,61.0345,61.1128,61.0032,61.0658,38600.0
2012-09-10 12:00:00,78.01,78.05,77.97,78.04,26700.0,61.0501,61.0814,61.0188,61.0736,26700.0
2012-09-10 12:10:00,78.04,78.05,77.88,77.92,32400.0,61.0736,61.0814,60.9484,60.9797,32400.0
2012-09-10 12:20:00,77.94,77.94,77.78,77.81,53600.0,60.9954,60.9954,60.8701,60.8936,53600.0
2012-09-10 12:30:00,77.81,77.81,77.7,77.76,69100.0,60.8936,60.8936,60.8075,60.8545,69100.0
2012-09-10 12:40:00,77.76,77.82,77.71,77.82,45200.0,60.8545,60.9015,60.8154,60.9015,45200.0
2012-09-10 12:50:00,77.82,77.92,77.74,77.91,63400.0,60.9015,60.9797,60.8388,60.9719,63400.0
2012-09-10 13:00:00,77.89,78.04,77.88,78.03,38200.0,60.9562,61.0736,60.9484,61.0658,38200.0
2012-09-10 13:10:00,78.01,78.13,78.01,78.11,28200.0,61.0501,61.1441,61.0501,61.1284,28200.0
2012-09-10 13:20:00,78.1,78.12,78.03,78.1,50200.0,61.1206,61.1362,61.0658,61.1206,50200.0
2012-09-10 13:30:00,78.1,78.11,78.04,78.05,36700.0,61.1206,61.1284,61.0736,61.0814,36700.0
2012-09-10 13:40:00,78.04,78.04,77.87,77.98,51900.0,61.0736,61.0736,60.9406,61.0267,51900.0
2012-09-10 13:50:00,77.99,78.12,77.93,77.94,38100.0,61.0345,61.1362,60.9875,60.9954,38100.0
2012-09-10 14:00:00,77.92,77.99,77.92,77.95,32100.0,60.9797,61.0345,60.9797,61.0032,32100.0
2012-09-10 14:10:00,77.95,77.96,77.83,77.85,45100.0,61.0032,61.011,60.9093,60.9249,45100.0
2012-09-10 14:20:00,77.87,77.9,77.8,77.9,37200.0,60.9406,60.9641,60.8858,60.9641,37200.0
2012-09-10 14:30:00,77.89,77.92,77.76,77.76,69300.0,60.9562,60.9797,60.8545,60.8545,69300.0
2012-09-10 14:40:00,77.76,77.82,77.68,77.72,69300.0,60.8545,60.9015,60.7919,60.8232,69300.0
2012-09-10 14:50:00,77.73,77.75,77.64,77.66,65800.0,60.831,60.8467,60.7606,60.7762,65800.0
2012-09-10 15:00:00,77.67,77.81,77.64,77.8,66700.0,60.7841,60.8936,60.7606,60.8858,66700.0
2012-09-10 15:10:00,77.79,77.79,77.5,77.5,88000.0,60.878,60.878,60.651,60.651,88000.0
2012-09-10 15:20:00,77.51,77.6,77.42,77.49,120600.0,60.6588,60.7293,60.5884,60.6432,120600.0
2012-09-10 15:30:00,77.5,77.52,77.18,77.32,235400.0,60.651,60.6667,60.4006,60.5102,235400.0
2012-09-10 15:40:00,77.33,77.34,77.13,77.23,236300.0,60.518,60.5258,60.3615,60.4397,236300.0
2012-09-10 15:50:00,77.22,77.33,77.19,77.2,319000.0,60.4319,60.518,60.4084,60.4162,319000.0
2012-09-11 09:30:00,77.44,77.91,77.17,77.91,109200.0,60.6041,60.9719,60.3928,60.9719,109200.0
2012-09-11 09:40:00,77.94,78.11,77.87,78.07,112100.0,60.9954,61.1284,60.9406,61.0971,112100.0
2012-09-11 09:50:00,78.07,78.31,78.07,78.2,82800.0,61.0971,61.2849,61.0971,61.1988,82800.0
2012-09-11 10:00:00,78.18,78.29,78.15,78.17,112600.0,61.1832,61.2693,61.1597,61.1754,112600.0
2012-09-11 10:10:00,78.17,78.26,78.07,78.23,164100.0,61.1754,61.2458,61.0971,61.2223,164100.0
2012-09-11 10:20:00,78.22,78.4,78.21,78.22,106100.0,61.2145,61.3554,61.2067,61.2145,106100.0
2012-09-11 10:30:00,78.21,78.33,78.17,78.25,94600.0,61.2067,61.3006,61.1754,61.238,94600.0
2012-09-11 10:40:00,78.27,78.38,78.21,78.23,60900.0,61.2536,61.3397,61.2067,61.2223,60900.0
2012-09-11 10:50:00,78.22,78.36,78.21,78.34,41700.0,61.2145,61.3241,61.2067,61.3084,41700.0
2012-09-11 11:00:00,78.34,78.44,78.34,78.42,40200.0,61.3084,61.3867,61.3084,61.371,40200.0
2012-09-11 11:10:00,78.41,78.46,78.32,78.36,83200.0,61.3632,61.4023,61.2927,61.3241,83200.0
2012-09-11 11:20:00,78.37,78.51,78.37,78.5,68000.0,61.3319,61.4414,61.3319,61.4336,68000.0
2012-09-11 11:30:00,78.52,78.54,78.49,78.52,45800.0,61.4493,61.4649,61.4258,61.4493,45800.0
2012-09-11 11:40:00,78.53,78.55,78.37,78.38,69000.0,61.4571,61.4727,61.3319,61.3397,69000.0
2012-09-11 11:50:00,78.39,78.39,78.22,78.38,39000.0,61.3475,61.3475,61.2145,61.3397,39000.0
2012-09-11 12:00:00,78.38,78.42,78.33,78.37,30800.0,61.3397,61.371,61.3006,61.3319,30800.0
2012-09-11 12:10:00,78.38,78.39,78.18,78.23,60900.0,61.3397,61.3475,61.1832,61.2223,60900.0
2012-09-11 12:20:00,78.23,78.26,78.18,78.18,84400.0,61.2223,61.2458,61.1832,61.1832,84400.0
2012-09-11 12:30:00,78.19,78.31,78.17,78.31,24500.0,61.191,61.2849,61.1754,61.2849,24500.0
2012-09-11 12:40:00,78.31,78.37,78.19,78.22,88000.0,61.2849,61.3319,61.191,61.2145,88000.0
2012-09-11 12:50:00,78.24,78.24,78.1,78.19,33700.0,61.2301,61.2301,61.1206,61.191,33700.0
2012-09-11 13:00:00,78.18,78.28,78.15,78.17,50200.0,61.1832,61.2614,61.1597,61.1754,50200.0
2012-09-11 13:10:00,78.15,78.22,78.08,78.22,24500.0,61.1597,61.2145,61.1049,61.2145,24500.0
2012-09-11 13:20:00,78.21,78.22,78.14,78.16,14400.0,61.2067,61.2145,61.1519,61.1675,14400.0
2012-09-11 13:30:00,78.17,78.18,78.1,78.15,19700.0,61.1754,61.1832,61.1206,61.1597,19700.0
2012-09-11 13:40:00,78.16,78.26,78.15,78.2,58900.0,61.1675,61.2458,61.1597,61.1988,58900.0
2012-09-11 13:50:00,78.2,78.2,78.1,78.1,37000.0,61.1988,61.1988,61.1206,61.1206,37000.0
2012-09-11 14:00:00,78.11,78.2,78.1,78.19,45800.0,61.1284,61.1988,61.1206,61.191,45800.0
2012-09-11 14:10:00,78.18,78.25,78.09,78.25,64100.0,61.1832,61.238,61.1128,61.238,64100.0
2012-09-11 14:20:00,78.25,78.29,78.17,78.23,71800.0,61.238,61.2693,61.1754,61.2223,71800.0
2012-09-11 14:30:00,78.24,78.27,78.07,78.14,77400.0,61.2301,61.2536,61.0971,61.1519,77400.0
2012-09-11 14:40:00,78.14,78.19,77.98,78.0,69200.0,61.1519,61.191,61.0267,61.0423,69200.0
2012-09-11 14:50:00,78.0,78.15,77.98,78.14,48300.0,61.0423,61.1597,61.0267,61.1519,48300.0
2012-09-11 15:00:00,78.14,78.22,78.12,78.19,52100.0,61.1519,61.2145,61.1362,61.191,52100.0
2012-09-11 15:10:00,78.19,78.2,78.03,78.06,69400.0,61.191,61.1988,61.0658,61.0893,69400.0
2012-09-11 15:20:00,78.06,78.1,77.98,78.08,69200.0,61.0893,61.1206,61.0267,61.1049,69200.0
2012-09-11 15:30:00,78.07,78.21,78.07,78.2,95900.0,61.0971,61.2067,61.0971,61.1988,95900.0
2012-09-11 15:40:00,78.21,78.31,78.17,78.31,125900.0,61.2067,61.2849,61.1754,61.2849,125900.0
2012-09-11 15:50:00,78.3,78.37,78.25,78.27,333600.0,61.2771,61.3319,61.238,61.2536,333600.0
2012-09-12 09:30:00,78.38,79.0,78.26,78.96,119100.0,61.3397,61.8249,61.2458,61.7936,119100.0
2012-09-12 09:40:00,78.96,79.0,78.62,78.63,106300.0,61.7936,61.8249,61.5275,61.5354,106300.0
2012-09-12 09:50:00,78.62,78.76,78.32,78.53,109300.0,61.5275,61.6371,61.2927,61.4571,109300.0
2012-09-12 10:00:00,78.53,78.64,78.48,78.62,63600.0,61.4571,61.5432,61.418,61.5275,63600.0
2012-09-12 10:10:00,78.62,78.85,78.62,78.85,98100.0,61.5275,61.7075,61.5275,61.7075,98100.0
2012-09-12 10:20:00,78.85,78.91,78.73,78.8,127500.0,61.7075,61.7545,61.6136,61.6684,127500.0
2012-09-12 10:30:00,78.79,78.85,78.53,78.63,95800.0,61.6606,61.7075,61.4571,61.5354,95800.0
2012-09-12 10:40:00,78.65,78.65,78.23,78.35,115900.0,61.551,61.551,61.2223,61.3162,115900.0
2012-09-12 10:50:00,78.34,78.73,78.3,78.66,56100.0,61.3084,61.6136,61.2771,61.5588,56100.0
2012-09-12 11:00:00,78.67,78.72,78.57,78.57,57500.0,61.5667,61.6058,61.4884,61.4884,57500.0
2012-09-12 11:10:00,78.58,78.68,78.5,78.67,38100.0,61.4962,61.5745,61.4336,61.5667,38100.0
2012-09-12 11:20:00,78.69,78.79,78.59,78.61,47800.0,61.5823,61.6606,61.504,61.5197,47800.0
2012-09-12 11:30:00,78.63,78.78,78.63,78.73,39700.0,61.5354,61.6527,61.5354,61.6136,39700.0
2012-09-12 11:40:00,78.73,78.73,78.64,78.68,31800.0,61.6136,61.6136,61.5432,61.5745,31800.0
2012-09-12 11:50:00,78.68,78.8,78.66,78.78,48300.0,61.5745,61.6684,61.5588,61.6527,48300.0
2012-09-12 12:00:00,78.78,78.83,78.63,78.66,36300.0,61.6527,61.6919,61.5354,61.5588,36300.0
2012-09-12 12:10:00,78.66,78.86,78.66,78.83,40300.0,61.5588,61.7154,61.5588,61.6919,40300.0
2012-09-12 12:20:00,78.82,78.83,78.69,78.7,60400.0,61.684,61.6919,61.5823,61.5901,60400.0
2012-09-12 12:30:00,78.7,78.75,78.66,78.72,72700.0,61.5901,61.6293,61.5588,61.6058,72700.0
2012-09-12 12:40:00,78.72,78.72,78.59,78.61,44500.0,61.6058,61.6058,61.504,61.5197,44500.0
2012-09-12 12:50:00,78.62,78.68,78.61,78.67,33100.0,61.5275,61.5745,61.5197,61.5667,33100.0
2012-09-12 13:00:00,78.66,78.75,78.65,78.71,40900.0,61.5588,61.6293,61.551,61.598,40900.0
2012-09-12 13:10:00,78.7,78.76,78.62,78.66,41400.0,61.5901,61.6371,61.5275,61.5588,41400.0
2012-09-12 13:20:00,78.66,78.73,78.59,78.62,68100.0,61.5588,61.6136,61.504,61.5275,68100.0
2012-09-12 13:30:00,78.63,78.73,78.62,78.62,54900.0,61.5354,61.6136,61.5275,61.5275,54900.0
2012-09-12 13:40:00,78.63,78.69,78.55,78.68,116900.0,61.5354,61.5823,61.4727,61.5745,116900.0
2012-09-12 13:50:00,78.69,78.73,78.58,78.69,88100.0,61.5823,61.6136,61.4962,61.5823,88100.0
2012-09-12 14:00:00,78.7,78.83,78.66,78.83,130100.0,61.5901,61.6919,61.5588,61.6919,130100.0
2012-09-12 14:10:00,78.83,78.86,78.68,78.68,97600.0,61.6919,61.7154,61.5745,61.5745,97600.0
2012-09-12 14:20:00,78.67,78.81,78.65,78.75,68500.0,61.5667,61.6762,61.551,61.6293,68500.0
2012-09-12 14:30:00,78.75,78.83,78.72,78.76,67100.0,61.6293,61.6919,61.6058,61.6371,67100.0
2012-09-12 14:40:00,78.74,78.77,78.65,78.69,51900.0,61.6214,61.6449,61.551,61.5823,51900.0
2012-09-12 14:50:00,78.7,78.84,78.7,78.76,62300.0,61.5901,61.6997,61.5901,61.6371,62300.0
2012-09-12 15:00:00,78.77,78.79,78.62,78.74,103800.0,61.6449,61.6606,61.5275,61.6214,103800.0
2012-09-12 15:10:00,78.74,78.79,78.69,78.77,62600.0,61.6214,61.6606,61.5823,61.6449,62600.0
2012-09-12 15:20:00,78.78,78.88,78.75,78.81,74700.0,61.6527,61.731,61.6293,61.6762,74700.0
2012-09-12 15:30:00,78.81,78.85,78.71,78.79,64400.0,61.6762,61.7075,61.598,61.6606,64400.0
2012-09-12 15:40:00,78.8,78.87,78.68,78.73,93000.0,61.6684,61.7232,61.5745,61.6136,93000.0
2012-09-12 15:50:00,78.72,78.85,78.7,78.8,175300.0,61.6058,61.7075,61.5901,61.6684,175300.0
2012-09-13 09:30:00,79.01,79.01,78.58,78.85,64900.0,61.8327,61.8327,61.4962,61.7075,64900.0
2012-09-13 09:40:00,78.85,78.87,78.52,78.66,77600.0,61.7075,61.7232,61.4493,61.5588,77600.0
2012-09-13 09:50:00,78.66,78.85,78.61,78.8,70900.0,61.5588,61.7075,61.5197,61.6684,70900.0
2012-09-13 10:00:00,78.8,78.99,78.79,78.83,74500.0,61.6684,61.8171,61.6606,61.6919,74500.0
2012-09-13 10:10:00,78.83,78.94,78.63,78.63,42200.0,61.6919,61.778,61.5354,61.5354,42200.0
2012-09-13 10:20:00,78.63,78.72,78.42,78.42,47700.0,61.5354,61.6058,61.371,61.371,47700.0
2012-09-13 10:30:00,78.42,78.51,78.4,78.48,35000.0,61.371,61.4414,61.3554,61.418,35000.0
2012-09-13 10:40:00,78.49,78.74,78.49,78.74,26400.0,61.4258,61.6214,61.4258,61.6214,26400.0
2012-09-13 10:50:00,78.74,78.82,78.72,78.81,68100.0,61.6214,61.684,61.6058,61.6762,68100.0
2012-09-13 11:00:00,78.82,78.93,78.8,78.93,50700.0,61.684,61.7701,61.6684,61.7701,50700.0
2012-09-13 11:10:00,78.93,79.02,78.89,79.02,59700.0,61.7701,61.8406,61.7388,61.8406,59700.0
2012-09-13 11:20:00,79.03,79.24,79.03,79.15,223500.0,61.8484,62.0127,61.8484,61.9423,223500.0
2012-09-13 11:30:00,79.15,79.27,78.95,78.97,75600.0,61.9423,62.0362,61.7858,61.8014,75600.0
2012-09-13 11:40:00,78.98,79.07,78.95,79.03,41700.0,61.8093,61.8797,61.7858,61.8484,41700.0
2012-09-13 11:50:00,79.03,79.04,78.82,78.85,33500.0,61.8484,61.8562,61.684,61.7075,33500.0
2012-09-13 12:00:00,78.85,78.89,78.81,78.89,27300.0,61.7075,61.7388,61.6762,61.7388,27300.0
2012-09-13 12:10:00,78.87,78.87,78.66,78.82,24600.0,61.7232,61.7232,61.5588,61.684,24600.0
2012-09-13 12:20:00,78.82,78.95,78.7,78.82,35200.0,61.684,61.7858,61.5901,61.684,35200.0
2012-09-13 12:30:00,78.82,79.37,78.7,79.06,138600.0,61.684,62.1145,61.5901,61.8719,138600.0
2012-09-13 12:40:00,79.06,79.55,79.01,79.42,127800.0,61.8719,62.2553,61.8327,62.1536,127800.0
2012-09-13 12:50:00,79.38,79.47,79.3,79.46,66500.0,62.1223,62.1927,62.0597,62.1849,66500.0
2012-09-13 13:00:00,79.45,79.67,79.45,79.57,93500.0,62.1771,62.3493,62.1771,62.271,93500.0
2012-09-13 13:10:00,79.54,79.63,79.45,79.56,96200.0,62.2475,62.3179,62.1771,62.2632,96200.0
2012-09-13 13:20:00,79.58,79.8,79.54,79.79,99300.0,62.2788,62.451,62.2475,62.4432,99300.0
2012-09-13 13:30:00,79.8,79.99,79.78,79.97,155500.0,62.451,62.5997,62.4353,62.584,155500.0
2012-09-13 13:40:00,79.93,80.0,79.86,79.95,78000.0,62.5527,62.6075,62.4979,62.5684,78000.0
2012-09-13 13:50:00,79.98,80.0,79.95,79.99,130200.0,62.5919,62.6075,62.5684,62.5997,130200.0
2012-09-13 14:00:00,79.98,80.13,79.97,80.09,160000.0,62.5919,62.7092,62.584,62.6779,160000.0
2012-09-13 14:10:00,80.09,80.28,80.08,80.27,96200.0,62.6779,62.8266,62.6701,62.8188,96200.0
2012-09-13 14:20:00,80.29,80.66,80.26,80.58,144700.0,62.8345,63.124,62.811,63.0614,144700.0
2012-09-13 14:30:00,80.59,80.62,80.15,80.15,151700.0,63.0692,63.0927,62.7249,62.7249,151700.0
2012-09-13 14:40:00,80.13,80.3,80.08,80.18,123100.0,62.7092,62.8423,62.6701,62.7484,123100.0
2012-09-13 14:50:00,80.17,80.19,79.97,80.11,139100.0,62.7405,62.7562,62.584,62.6936,139100.0
2012-09-13 15:00:00,80.11,80.12,79.93,80.05,119600.0,62.6936,62.7014,62.5527,62.6466,119600.0
2012-09-13 15:10:00,80.05,80.2,80.05,80.11,106800.0,62.6466,62.764,62.6466,62.6936,106800.0
2012-09-13 15:20:00,80.1,80.32,80.1,80.24,113300.0,62.6858,62.8579,62.6858,62.7953,113300.0
2012-09-13 15:30:00,80.24,80.44,80.24,80.42,196900.0,62.7953,62.9518,62.7953,62.9362,196900.0
2012-09-13 15:40:00,80.42,80.49,80.28,80.38,217900.0,62.9362,62.991,62.8266,62.9049,217900.0
2012-09-13 15:50:00,80.39,80.43,80.26,80.37,386500.0,62.9127,62.944,62.811,62.8971,386500.0
2012-09-14 09:30:00,80.54,81.79,80.54,81.75,353400.0,63.0301,64.0084,63.0301,63.977,353400.0
2012-09-14 09:40:00,81.75,81.89,81.43,81.53,232800.0,63.977,64.0866,63.7266,63.8049,232800.0
2012-09-14 09:50:00,81.57,81.81,81.52,81.78,181300.0,63.8362,64.024,63.797,64.0005,181300.0
2012-09-14 10:00:00,81.79,81.95,81.74,81.91,225000.0,64.0084,64.1336,63.9692,64.1023,225000.0
2012-09-14 10:10:00,81.9,82.0,81.67,81.82,203400.0,64.0944,64.1727,63.9144,64.0318,203400.0
2012-09-14 10:20:00,81.81,82.09,81.8,81.97,262200.0,64.024,64.2431,64.0162,64.1492,262200.0
2012-09-14 10:30:00,81.96,82.01,81.88,81.96,173100.0,64.1414,64.1805,64.0788,64.1414,173100.0
2012-09-14 10:40:00,81.97,82.03,81.86,81.98,154100.0,64.1492,64.1962,64.0631,64.157,154100.0
2012-09-14 10:50:00,81.98,81.98,81.76,81.91,153800.0,64.157,64.157,63.9849,64.1023,153800.0
2012-09-14 11:00:00,81.9,81.91,81.54,81.58,93700.0,64.0944,64.1023,63.8127,63.844,93700.0
2012-09-14 11:10:00,81.58,81.77,81.51,81.59,90700.0,63.844,63.9927,63.7892,63.8518,90700.0
2012-09-14 11:20:00,81.6,81.83,81.56,81.83,92000.0,63.8597,64.0397,63.8284,64.0397,92000.0
2012-09-14 11:30:00,81.83,81.95,81.7,81.87,113200.0,64.0397,64.1336,63.9379,64.071,113200.0
2012-09-14 11:40:00,81.88,81.96,81.81,81.84,130400.0,64.0788,64.1414,64.024,64.0475,130400.0
2012-09-14 11:50:00,81.84,81.88,81.7,81.76,103700.0,64.0475,64.0788,63.9379,63.9849,103700.0
2012-09-14 12:00:00,81.76,81.86,81.72,81.82,53600.0,63.9849,64.0631,63.9536,64.0318,53600.0
2012-09-14 12:10:00,81.83,81.87,81.74,81.8,54000.0,64.0397,64.071,63.9692,64.0162,54000.0
2012-09-14 12:20:00,81.8,81.95,81.77,81.85,52300.0,64.0162,64.1336,63.9927,64.0553,52300.0
2012-09-14 12:30:00,81.84,81.86,81.74,81.8,60400.0,64.0475,64.0631,63.9692,64.0162,60400.0
2012-09-14 12:40:00,81.81,81.84,81.77,81.82,52900.0,64.024,64.0475,63.9927,64.0318,52900.0
2012-09-14 12:50:00,81.83,81.85,81.7,81.71,55600.0,64.0397,64.0553,63.9379,63.9457,55600.0
2012-09-14 13:00:00,81.7,81.81,81.7,81.78,44400.0,63.9379,64.024,63.9379,64.0005,44400.0
2012-09-14 13:10:00,81.78,81.89,81.76,81.76,72500.0,64.0005,64.0866,63.9849,63.9849,72500.0
2012-09-14 13:20:00,81.75,81.76,81.44,81.45,59300.0,63.977,63.9849,63.7344,63.7423,59300.0
2012-09-14 13:30:00,81.46,81.56,81.41,81.43,57200.0,63.7501,63.8284,63.711,63.7266,57200.0
2012-09-14 13:40:00,81.43,81.44,81.35,81.39,61400.0,63.7266,63.7344,63.664,63.6953,61400.0
2012-09-14 13:50:00,81.39,81.53,81.38,81.48,159700.0,63.6953,63.8049,63.6875,63.7657,159700.0
2012-09-14 14:00:00,81.47,81.58,81.46,81.53,56700.0,63.7579,63.844,63.7501,63.8049,56700.0
2012-09-14 14:10:00,81.52,81.58,81.39,81.48,58000.0,63.797,63.844,63.6953,63.7657,58000.0
2012-09-14 14:20:00,81.48,81.69,81.48,81.59,69600.0,63.7657,63.9301,63.7657,63.8518,69600.0
2012-09-14 14:30:00,81.59,81.59,81.5,81.56,79300.0,63.8518,63.8518,63.7814,63.8284,79300.0
2012-09-14 14:40:00,81.55,81.76,81.54,81.72,80400.0,63.8205,63.9849,63.8127,63.9536,80400.0
2012-09-14 14:50:00,81.71,81.81,81.62,81.81,87200.0,63.9457,64.024,63.8753,64.024,87200.0
2012-09-14 15:00:00,81.8,81.81,81.66,81.67,90800.0,64.0162,64.024,63.9066,63.9144,90800.0
2012-09-14 15:10:00,81.68,81.81,81.68,81.79,131200.0,63.9223,64.024,63.9223,64.0084,131200.0
2012-09-14 15:20:00,81.81,81.82,81.7,81.77,201600.0,64.024,64.0318,63.9379,63.9927,201600.0
2012-09-14 15:30:00,81.77,81.87,81.7,81.82,262600.0,63.9927,64.071,63.9379,64.0318,262600.0
2012-09-14 15:40:00,81.82,81.87,81.74,81.75,282600.0,64.0318,64.071,63.9692,63.977,282600.0
2012-09-14 15:50:00,81.75,82.0,81.75,81.99,375900.0,63.977,64.1727,63.977,64.1649,375900.0
2012-09-17 09:30:00,81.84,81.92,81.4,81.73,85700.0,64.0475,64.1101,63.7031,63.9614,85700.0
2012-09-17 09:40:00,81.75,81.94,81.44,81.46,76200.0,63.977,64.1257,63.7344,63.7501,76200.0
2012-09-17 09:50:00,81.49,81.83,81.49,81.81,71200.0,63.7736,64.0397,63.7736,64.024,71200.0
2012-09-17 10:00:00,81.82,81.94,81.8,81.9,110600.0,64.0318,64.1257,64.0162,64.0944,110600.0
2012-09-17 10:10:00,81.9,82.02,81.87,81.89,49800.0,64.0944,64.1883,64.071,64.0866,49800.0
2012-09-17 10:20:00,81.9,82.11,81.86,82.06,84500.0,64.0944,64.2588,64.0631,64.2197,84500.0
2012-09-17 10:30:00,82.08,82.1,81.82,81.84,69400.0,64.2353,64.251,64.0318,64.0475,69400.0
2012-09-17 10:40:00,81.84,82.08,81.83,82.08,37500.0,64.0475,64.2353,64.0397,64.2353,37500.0
2012-09-17 10:50:00,82.08,82.12,81.93,82.04,58000.0,64.2353,64.2666,64.1179,64.204,58000.0
2012-09-17 11:00:00,82.04,82.11,81.97,82.04,61200.0,64.204,64.2588,64.1492,64.204,61200.0
2012-09-17 11:10:00,82.05,82.06,81.95,82.06,61300.0,64.2118,64.2197,64.1336,64.2197,61300.0
2012-09-17 11:20:00,82.06,82.15,82.02,82.05,87200.0,64.2197,64.2901,64.1883,64.2118,87200.0
2012-09-17 11:30:00,82.05,82.09,81.92,81.96,114200.0,64.2118,64.2431,64.1101,64.1414,114200.0
2012-09-17 11:40:00,81.96,82.07,81.89,82.01,73600.0,64.1414,64.2275,64.0866,64.1805,73600.0
2012-09-17 11:50:00,82.02,82.06,81.94,81.96,75200.0,64.1883,64.2197,64.1257,64.1414,75200.0
2012-09-17 12:00:00,81.97,82.01,81.96,81.98,48500.0,64.1492,64.1805,64.1414,64.157,48500.0
2012-09-17 12:10:00,81.98,81.99,81.85,81.86,70300.0,64.157,64.1649,64.0553,64.0631,70300.0
2012-09-17 12:20:00,81.86,81.87,81.73,81.86,111700.0,64.0631,64.071,63.9614,64.0631,111700.0
2012-09-17 12:30:00,81.86,81.89,81.77,81.82,74500.0,64.0631,64.0866,63.9927,64.0318,74500.0
2012-09-17 12:40:00,81.82,81.82,81.74,81.74,33400.0,64.0318,64.0318,63.9692,63.9692,33400.0
2012-09-17 12:50:00,81.76,81.77,81.57,81.59,51600.0,63.9849,63.9927,63.8362,63.8518,51600.0
2012-09-17 13:00:00,81.58,81.61,81.53,81.56,87600.0,63.844,63.8675,63.8049,63.8284,87600.0
2012-09-17 13:10:00,81.55,81.6,81.48,81.49,52300.0,63.8205,63.8597,63.7657,63.7736,52300.0
2012-09-17 13:20:00,81.49,81.54,81.48,81.49,38800.0,63.7736,63.8127,63.7657,63.7736,38800.0
2012-09-17 13:30:00,81.48,81.52,81.45,81.5,62100.0,63.7657,63.797,63.7423,63.7814,62100.0
2012-09-17 13:40:00,81.48,81.53,81.47,81.52,53100.0,63.7657,63.8049,63.7579,63.797,53100.0
2012-09-17 13:50:00,81.52,81.55,81.4,81.45,73500.0,63.797,63.8205,63.7031,63.7423,73500.0
2012-09-17 14:00:00,81.42,81.45,81.2,81.23,98400.0,63.7188,63.7423,63.5466,63.5701,98400.0
2012-09-17 14:10:00,81.22,81.26,81.15,81.25,92000.0,63.5623,63.5936,63.5075,63.5857,92000.0
2012-09-17 14:20:00,81.24,81.36,81.22,81.22,83700.0,63.5779,63.6718,63.5623,63.5623,83700.0
2012-09-17 14:30:00,81.22,81.29,81.19,81.19,88500.0,63.5623,63.6171,63.5388,63.5388,88500.0
2012-09-17 14:40:00,81.18,81.21,81.05,81.16,103700.0,63.531,63.5544,63.4292,63.5153,103700.0
2012-09-17 14:50:00,81.16,81.19,81.05,81.07,89800.0,63.5153,63.5388,63.4292,63.4449,89800.0
2012-09-17 15:00:00,81.06,81.1,81.02,81.05,87800.0,63.4371,63.4684,63.4058,63.4292,87800.0
2012-09-17 15:10:00,81.06,81.08,80.83,80.85,125600.0,63.4371,63.4527,63.2571,63.2727,125600.0
2012-09-17 15:20:00,80.84,80.92,80.71,80.73,144000.0,63.2649,63.3275,63.1631,63.1788,144000.0
2012-09-17 15:30:00,80.73,80.95,80.71,80.9,205600.0,63.1788,63.351,63.1631,63.3118,205600.0
2012-09-17 15:40:00,80.91,80.99,80.84,80.95,202400.0,63.3197,63.3823,63.2649,63.351,202400.0
2012-09-17 15:50:00,80.97,81.02,80.92,81.02,284700.0,63.3666,63.4058,63.3275,63.4058,284700.0
2012-09-18 09:30:00,81.11,81.17,80.85,81.08,119900.0,63.4762,63.5231,63.2727,63.4527,119900.0
2012-09-18 09:40:00,81.07,81.23,80.8,80.9,131500.0,63.4449,63.5701,63.2336,63.3118,131500.0
2012-09-18 09:50:00,80.9,81.44,80.9,81.42,146300.0,63.3118,63.7344,63.3118,63.7188,146300.0
2012-09-18 10:00:00,81.43,81.54,81.1,81.22,101800.0,63.7266,63.8127,63.4684,63.5623,101800.0
2012-09-18 10:10:00,81.22,81.35,80.93,81.04,203800.0,63.5623,63.664,63.3353,63.4214,203800.0
2012-09-18 10:20:00,81.02,81.14,80.97,81.05,126800.0,63.4058,63.4997,63.3666,63.4292,126800.0
2012-09-18 10:30:00,81.06,81.22,81.02,81.18,101300.0,63.4371,63.5623,63.4058,63.531,101300.0
2012-09-18 10:40:00,81.18,81.24,80.93,80.97,97600.0,63.531,63.5779,63.3353,63.3666,97600.0
2012-09-18 10:50:00,80.97,81.09,80.92,81.07,91600.0,63.3666,63.4605,63.3275,63.4449,91600.0
2012-09-18 11:00:00,81.07,81.15,80.97,81.09,72400.0,63.4449,63.5075,63.3666,63.4605,72400.0
2012-09-18 11:10:00,81.1,81.14,81.01,81.03,87700.0,63.4684,63.4997,63.3979,63.4136,87700.0
2012-09-18 11:20:00,81.05,81.09,80.99,81.02,51500.0,63.4292,63.4605,63.3823,63.4058,51500.0
2012-09-18 11:30:00,81.01,81.06,80.95,81.03,90900.0,63.3979,63.4371,63.351,63.4136,90900.0
2012-09-18 11:40:00,81.03,81.07,80.92,81.05,52500.0,63.4136,63.4449,63.3275,63.4292,52500.0
2012-09-18 11:50:00,81.05,81.08,81.0,81.04,60600.0,63.4292,63.4527,63.3901,63.4214,60600.0
2012-09-18 12:00:00,81.04,81.05,80.99,81.03,36300.0,63.4214,63.4292,63.3823,63.4136,36300.0
2012-09-18 12:10:00,81.03,81.05,80.91,80.94,98200.0,63.4136,63.4292,63.3197,63.3431,98200.0
2012-09-18 12:20:00,80.93,81.04,80.91,81.0,39900.0,63.3353,63.4214,63.3197,63.3901,39900.0
2012-09-18 12:30:00,81.0,81.01,80.95,80.99,35600.0,63.3901,63.3979,63.351,63.3823,35600.0
2012-09-18 12:40:00,81.01,81.06,81.0,81.04,29900.0,63.3979,63.4371,63.3901,63.4214,29900.0
2012-09-18 12:50:00,81.04,81.14,81.02,81.13,46700.0,63.4214,63.4997,63.4058,63.4918,46700.0
2012-09-18 13:00:00,81.12,81.16,81.01,81.12,41300.0,63.484,63.5153,63.3979,63.484,41300.0
2012-09-18 13:10:00,81.11,81.18,81.06,81.1,49100.0,63.4762,63.531,63.4371,63.4684,49100.0
2012-09-18 13:20:00,81.09,81.1,81.01,81.04,47200.0,63.4605,63.4684,63.3979,63.4214,47200.0
2012-09-18 13:30:00,81.04,81.08,80.95,81.04,62500.0,63.4214,63.4527,63.351,63.4214,62500.0
2012-09-18 13:40:00,81.05,81.07,81.01,81.03,56500.0,63.4292,63.4449,63.3979,63.4136,56500.0
2012-09-18 13:50:00,81.04,81.05,80.89,80.94,42900.0,63.4214,63.4292,63.304,63.3431,42900.0
2012-09-18 14:00:00,80.93,81.02,80.91,80.97,46000.0,63.3353,63.4058,63.3197,63.3666,46000.0
2012-09-18 14:10:00,80.96,81.07,80.91,81.03,27800.0,63.3588,63.4449,63.3197,63.4136,27800.0
2012-09-18 14:20:00,81.03,81.06,80.98,81.04,33600.0,63.4136,63.4371,63.3744,63.4214,33600.0
2012-09-18 14:30:00,81.04,81.06,80.96,80.97,43400.0,63.4214,63.4371,63.3588,63.3666,43400.0
2012-09-18 14:40:00,80.98,81.08,80.98,81.05,34900.0,63.3744,63.4527,63.3744,63.4292,34900.0
2012-09-18 14:50:00,81.05,81.15,80.98,81.12,67400.0,63.4292,63.5075,63.3744,63.484,67400.0
2012-09-18 15:00:00,81.12,81.23,81.11,81.17,77500.0,63.484,63.5701,63.4762,63.5231,77500.0
2012-09-18 15:10:00,81.18,81.22,81.11,81.16,59000.0,63.531,63.5623,63.4762,63.5153,59000.0
2012-09-18 15:20:00,81.15,81.37,81.15,81.36,130500.0,63.5075,63.6797,63.5075,63.6718,130500.0
2012-09-18 15:30:00,81.36,81.39,81.25,81.33,136100.0,63.6718,63.6953,63.5857,63.6484,136100.0
2012-09-18 15:40:00,81.32,81.36,81.2,81.32,105200.0,63.6405,63.6718,63.5466,63.6405,105200.0
2012-09-18 15:50:00,81.31,81.34,81.26,81.32,202900.0,63.6327,63.6562,63.5936,63.6405,202900.0
2012-09-19 09:30:00,81.26,81.46,81.13,81.13,66500.0,63.5936,63.7501,63.4918,63.4918,66500.0
2012-09-19 09:40:00,81.12,81.47,81.06,81.37,54900.0,63.484,63.7579,63.4371,63.6797,54900.0
2012-09-19 09:50:00,81.37,81.57,81.34,81.57,65000.0,63.6797,63.8362,63.6562,63.8362,65000.0
2012-09-19 10:00:00,81.57,81.92,81.52,81.85,108700.0,63.8362,64.1101,63.797,64.0553,108700.0
2012-09-19 10:10:00,81.85,81.94,81.8,81.92,71900.0,64.0553,64.1257,64.0162,64.1101,71900.0
2012-09-19 10:20:00,81.91,81.92,81.64,81.64,67600.0,64.1023,64.1101,63.891,63.891,67600.0
2012-09-19 10:30:00,81.63,81.69,81.43,81.68,68500.0,63.8831,63.9301,63.7266,63.9223,68500.0
2012-09-19 10:40:00,81.69,81.7,81.46,81.53,75900.0,63.9301,63.9379,63.7501,63.8049,75900.0
2012-09-19 10:50:00,81.52,81.58,81.41,81.45,75500.0,63.797,63.844,63.711,63.7423,75500.0
2012-09-19 11:00:00,81.45,81.48,81.37,81.44,68900.0,63.7423,63.7657,63.6797,63.7344,68900.0
2012-09-19 11:10:00,81.43,81.73,81.42,81.72,92500.0,63.7266,63.9614,63.7188,63.9536,92500.0
2012-09-19 11:20:00,81.72,81.97,81.71,81.88,148500.0,63.9536,64.1492,63.9457,64.0788,148500.0
2012-09-19 11:30:00,81.88,81.93,81.83,81.92,35700.0,64.0788,64.1179,64.0397,64.1101,35700.0
2012-09-19 11:40:00,81.91,81.99,81.89,81.97,56100.0,64.1023,64.1649,64.0866,64.1492,56100.0
2012-09-19 11:50:00,81.97,81.99,81.76,81.78,49600.0,64.1492,64.1649,63.9849,64.0005,49600.0
2012-09-19 12:00:00,81.78,81.78,81.65,81.74,58700.0,64.0005,64.0005,63.8988,63.9692,58700.0
2012-09-19 12:10:00,81.74,81.77,81.67,81.75,63300.0,63.9692,63.9927,63.9144,63.977,63300.0
2012-09-19 12:20:00,81.75,81.88,81.74,81.87,32600.0,63.977,64.0788,63.9692,64.071,32600.0
2012-09-19 12:30:00,81.87,81.93,81.85,81.9,35600.0,64.071,64.1179,64.0553,64.0944,35600.0
2012-09-19 12:40:00,81.9,81.94,81.87,81.92,33600.0,64.0944,64.1257,64.071,64.1101,33600.0
2012-09-19 12:50:00,81.91,81.98,81.91,81.95,24400.0,64.1023,64.157,64.1023,64.1336,24400.0
2012-09-19 13:00:00,81.96,82.0,81.9,81.91,47800.0,64.1414,64.1727,64.0944,64.1023,47800.0
2012-09-19 13:10:00,81.91,81.94,81.88,81.9,32900.0,64.1023,64.1257,64.0788,64.0944,32900.0
2012-09-19 13:20:00,81.9,81.94,81.88,81.9,34900.0,64.0944,64.1257,64.0788,64.0944,34900.0
2012-09-19 13:30:00,81.9,81.97,81.85,81.87,53800.0,64.0944,64.1492,64.0553,64.071,53800.0
2012-09-19 13:40:00,81.86,81.89,81.83,81.85,34400.0,64.0631,64.0866,64.0397,64.0553,34400.0
2012-09-19 13:50:00,81.84,81.93,81.84,81.91,36300.0,64.0475,64.1179,64.0475,64.1023,36300.0
2012-09-19 14:00:00,81.9,81.95,81.88,81.93,30800.0,64.0944,64.1336,64.0788,64.1179,30800.0
2012-09-19 14:10:00,81.93,81.96,81.89,81.95,27500.0,64.1179,64.1414,64.0866,64.1336,27500.0
2012-09-19 14:20:00,81.95,82.0,81.93,81.95,38200.0,64.1336,64.1727,64.1179,64.1336,38200.0
2012-09-19 14:30:00,81.95,82.0,81.92,81.99,43700.0,64.1336,64.1727,64.1101,64.1649,43700.0
2012-09-19 14:40:00,81.97,82.05,81.94,82.04,60100.0,64.1492,64.2118,64.1257,64.204,60100.0
2012-09-19 14:50:00,82.03,82.07,81.98,82.05,52500.0,64.1962,64.2275,64.157,64.2118,52500.0
2012-09-19 15:00:00,82.05,82.11,82.02,82.1,93700.0,64.2118,64.2588,64.1883,64.251,93700.0
2012-09-19 15:10:00,82.11,82.15,82.08,82.12,57700.0,64.2588,64.2901,64.2353,64.2666,57700.0
2012-09-19 15:20:00,82.11,82.22,82.09,82.17,97100.0,64.2588,64.3449,64.2431,64.3057,97100.0
2012-09-19 15:30:00,82.14,82.14,82.0,82.13,110100.0,64.2823,64.2823,64.1727,64.2744,110100.0
2012-09-19 15:40:00,82.13,82.2,82.09,82.09,142500.0,64.2744,64.3292,64.2431,64.2431,142500.0
2012-09-19 15:50:00,82.1,82.12,81.95,81.98,187000.0,64.251,64.2666,64.1336,64.157,187000.0
2012-09-20 09:30:00,81.33,81.62,81.13,81.29,97300.0,63.6484,63.8753,63.4918,63.6171,97300.0
2012-09-20 09:40:00,81.28,81.38,80.94,81.06,133600.0,63.6092,63.6875,63.3431,63.4371,133600.0
2012-09-20 09:50:00,81.06,81.22,81.04,81.21,98400.0,63.4371,63.5623,63.4214,63.5544,98400.0
2012-09-20 10:00:00,81.23,81.67,81.18,81.66,184900.0,63.5701,63.9144,63.531,63.9066,184900.0
2012-09-20 10:10:00,81.65,81.7,81.56,81.65,122600.0,63.8988,63.9379,63.8284,63.8988,122600.0
2012-09-20 10:20:00,81.63,81.65,81.52,81.61,106200.0,63.8831,63.8988,63.797,63.8675,106200.0
2012-09-20 10:30:00,81.61,81.99,81.61,81.96,139200.0,63.8675,64.1649,63.8675,64.1414,139200.0
2012-09-20 10:40:00,81.96,82.28,81.96,82.22,216800.0,64.1414,64.3918,64.1414,64.3449,216800.0
2012-09-20 10:50:00,82.22,82.35,82.15,82.32,135100.0,64.3449,64.4466,64.2901,64.4231,135100.0
2012-09-20 11:00:00,82.32,82.38,82.15,82.2,77400.0,64.4231,64.4701,64.2901,64.3292,77400.0
2012-09-20 11:10:00,82.2,82.27,82.13,82.19,98900.0,64.3292,64.384,64.2744,64.3214,98900.0
2012-09-20 11:20:00,82.2,82.31,82.14,82.28,82800.0,64.3292,64.4153,64.2823,64.3918,82800.0
2012-09-20 11:30:00,82.27,82.4,82.26,82.36,46600.0,64.384,64.4857,64.3762,64.4544,46600.0
2012-09-20 11:40:00,82.37,82.4,82.32,82.38,115500.0,64.4623,64.4857,64.4231,64.4701,115500.0
2012-09-20 11:50:00,82.39,82.59,82.37,82.54,73400.0,64.4779,64.6344,64.4623,64.5953,73400.0
2012-09-20 12:00:00,82.56,82.59,82.47,82.5,41200.0,64.6109,64.6344,64.5405,64.564,41200.0
2012-09-20 12:10:00,82.47,82.5,82.33,82.38,43700.0,64.5405,64.564,64.431,64.4701,43700.0
2012-09-20 12:20:00,82.38,82.39,82.13,82.16,63700.0,64.4701,64.4779,64.2744,64.2979,63700.0
2012-09-20 12:30:00,82.15,82.3,82.13,82.28,31100.0,64.2901,64.4075,64.2744,64.3918,31100.0
2012-09-20 12:40:00,82.27,82.29,82.07,82.07,43100.0,64.384,64.3996,64.2275,64.2275,43100.0
2012-09-20 12:50:00,82.07,82.25,82.07,82.24,33100.0,64.2275,64.3683,64.2275,64.3605,33100.0
2012-09-20 13:00:00,82.23,82.24,82.14,82.22,48400.0,64.3527,64.3605,64.2823,64.3449,48400.0
2012-09-20 13:10:00,82.21,82.29,82.2,82.26,27600.0,64.337,64.3996,64.3292,64.3762,27600.0
2012-09-20 13:20:00,82.25,82.3,82.2,82.25,41600.0,64.3683,64.4075,64.3292,64.3683,41600.0
2012-09-20 13:30:00,82.25,82.32,82.14,82.26,57900.0,64.3683,64.4231,64.2823,64.3762,57900.0
2012-09-20 13:40:00,82.26,82.26,82.15,82.19,29900.0,64.3762,64.3762,64.2901,64.3214,29900.0
2012-09-20 13:50:00,82.19,82.27,82.18,82.19,36900.0,64.3214,64.384,64.3136,64.3214,36900.0
2012-09-20 14:00:00,82.21,82.24,82.16,82.22,36300.0,64.337,64.3605,64.2979,64.3449,36300.0
2012-09-20 14:10:00,82.23,82.35,82.22,82.25,38200.0,64.3527,64.4466,64.3449,64.3683,38200.0
2012-09-20 14:20:00,82.24,82.42,82.18,82.34,31800.0,64.3605,64.5014,64.3136,64.4388,31800.0
2012-09-20 14:30:00,82.32,82.43,82.27,82.37,36100.0,64.4231,64.5092,64.384,64.4623,36100.0
2012-09-20 14:40:00,82.38,82.42,82.35,82.39,38500.0,64.4701,64.5014,64.4466,64.4779,38500.0
2012-09-20 14:50:00,82.39,82.4,82.26,82.31,46300.0,64.4779,64.4857,64.3762,64.4153,46300.0
2012-09-20 15:00:00,82.32,82.33,82.24,82.29,59300.0,64.4231,64.431,64.3605,64.3996,59300.0
2012-09-20 15:10:00,82.29,82.32,82.22,82.29,61600.0,64.3996,64.4231,64.3449,64.3996,61600.0
2012-09-20 15:20:00,82.29,82.39,82.27,82.33,57900.0,64.3996,64.4779,64.384,64.431,57900.0
2012-09-20 15:30:00,82.34,82.37,82.22,82.25,77400.0,64.4388,64.4623,64.3449,64.3683,77400.0
2012-09-20 15:40:00,82.26,82.36,82.21,82.25,102600.0,64.3762,64.4544,64.337,64.3683,102600.0
2012-09-20 15:50:00,82.25,82.31,82.21,82.29,190700.0,64.3683,64.4153,64.337,64.3996,190700.0
2012-09-21 09:30:00,82.51,82.83,82.51,82.74,517000.0,64.5718,64.8222,64.5718,64.7518,517000.0
2012-09-21 09:40:00,82.75,82.77,82.48,82.66,69500.0,64.7596,64.7753,64.5483,64.6892,69500.0
2012-09-21 09:50:00,82.65,82.65,82.15,82.31,69100.0,64.6814,64.6814,64.2901,64.4153,69100.0
2012-09-21 10:00:00,82.31,82.34,82.06,82.26,82500.0,64.4153,64.4388,64.2197,64.3762,82500.0
2012-09-21 10:10:00,82.26,82.32,81.98,81.99,55800.0,64.3762,64.4231,64.157,64.1649,55800.0
2012-09-21 10:20:00,81.99,82.26,81.98,82.26,63800.0,64.1649,64.3762,64.157,64.3762,63800.0
2012-09-21 10:30:00,82.24,82.3,82.07,82.13,61900.0,64.3605,64.4075,64.2275,64.2744,61900.0
2012-09-21 10:40:00,82.14,82.14,81.86,81.94,66700.0,64.2823,64.2823,64.0631,64.1257,66700.0
2012-09-21 10:50:00,81.95,82.0,81.71,81.73,59700.0,64.1336,64.1727,63.9457,63.9614,59700.0
2012-09-21 11:00:00,81.74,81.9,81.73,81.83,84200.0,63.9692,64.0944,63.9614,64.0397,84200.0
2012-09-21 11:10:00,81.81,81.87,81.74,81.83,53700.0,64.024,64.071,63.9692,64.0397,53700.0
2012-09-21 11:20:00,81.85,81.9,81.8,81.82,64300.0,64.0553,64.0944,64.0162,64.0318,64300.0
2012-09-21 11:30:00,81.81,81.88,81.78,81.87,31400.0,64.024,64.0788,64.0005,64.071,31400.0
2012-09-21 11:40:00,81.86,82.03,81.84,82.02,29100.0,64.0631,64.1962,64.0475,64.1883,29100.0
2012-09-21 11:50:00,82.01,82.1,81.94,82.08,34800.0,64.1805,64.251,64.1257,64.2353,34800.0
2012-09-21 12:00:00,82.09,82.2,82.09,82.13,51700.0,64.2431,64.3292,64.2431,64.2744,51700.0
2012-09-21 12:10:00,82.12,82.18,82.11,82.15,30600.0,64.2666,64.3136,64.2588,64.2901,30600.0
2012-09-21 12:20:00,82.15,82.19,82.12,82.19,35200.0,64.2901,64.3214,64.2666,64.3214,35200.0
2012-09-21 12:30:00,82.18,82.36,82.17,82.28,53500.0,64.3136,64.4544,64.3057,64.3918,53500.0
2012-09-21 12:40:00,82.28,82.54,82.26,82.49,59000.0,64.3918,64.5953,64.3762,64.5562,59000.0
2012-09-21 12:50:00,82.48,82.64,82.39,82.64,73700.0,64.5483,64.6736,64.4779,64.6736,73700.0
2012-09-21 13:00:00,82.64,82.71,82.64,82.67,88700.0,64.6736,64.7283,64.6736,64.697,88700.0
2012-09-21 13:10:00,82.67,82.96,82.66,82.92,157100.0,64.697,64.924,64.6892,64.8927,157100.0
2012-09-21 13:20:00,82.94,82.98,82.92,82.96,68800.0,64.9083,64.9396,64.8927,64.924,68800.0
2012-09-21 13:30:00,82.97,83.02,82.88,82.9,137700.0,64.9318,64.9709,64.8614,64.877,137700.0
2012-09-21 13:40:00,82.89,83.0,82.89,82.96,51100.0,64.8692,64.9553,64.8692,64.924,51100.0
2012-09-21 13:50:00,82.95,83.03,82.94,82.97,42600.0,64.9162,64.9788,64.9083,64.9318,42600.0
2012-09-21 14:00:00,82.97,83.04,82.93,82.99,92300.0,64.9318,64.9866,64.9005,64.9475,92300.0
2012-09-21 14:10:00,82.99,83.04,82.89,82.96,82300.0,64.9475,64.9866,64.8692,64.924,82300.0
2012-09-21 14:20:00,82.95,83.0,82.91,82.92,110100.0,64.9162,64.9553,64.8849,64.8927,110100.0
2012-09-21 14:30:00,82.92,82.96,82.86,82.91,60700.0,64.8927,64.924,64.8457,64.8849,60700.0
2012-09-21 14:40:00,82.91,83.0,82.9,82.92,57300.0,64.8849,64.9553,64.877,64.8927,57300.0
2012-09-21 14:50:00,82.91,82.92,82.85,82.89,59300.0,64.8849,64.8927,64.8379,64.8692,59300.0
2012-09-21 15:00:00,82.88,82.9,82.77,82.86,78700.0,64.8614,64.877,64.7753,64.8457,78700.0
2012-09-21 15:10:00,82.86,82.98,82.81,82.87,84900.0,64.8457,64.9396,64.8066,64.8536,84900.0
2012-09-21 15:20:00,82.87,82.91,82.79,82.9,70800.0,64.8536,64.8849,64.7909,64.877,70800.0
2012-09-21 15:30:00,82.92,82.96,82.75,82.76,92600.0,64.8927,64.924,64.7596,64.7675,92600.0
2012-09-21 15:40:00,82.76,82.86,82.72,82.8,164100.0,64.7675,64.8457,64.7362,64.7988,164100.0
2012-09-21 15:50:00,82.8,82.82,82.64,82.72,328500.0,64.7988,64.8144,64.6736,64.7362,328500.0
2012-09-24 09:30:00,82.54,83.05,82.53,83.05,311500.0,64.5953,64.9944,64.5875,64.9944,311500.0
2012-09-24 09:40:00,83.05,83.07,82.44,82.59,169700.0,64.9944,65.0101,64.517,64.6344,169700.0
2012-09-24 09:50:00,82.59,83.0,82.5,82.89,137200.0,64.6344,64.9553,64.564,64.8692,137200.0
2012-09-24 10:00:00,82.88,83.01,82.87,82.87,126700.0,64.8614,64.9631,64.8536,64.8536,126700.0
2012-09-24 10:10:00,82.87,82.98,82.77,82.82,102500.0,64.8536,64.9396,64.7753,64.8144,102500.0
2012-09-24 10:20:00,82.84,83.03,82.78,82.92,157300.0,64.8301,64.9788,64.7831,64.8927,157300.0
2012-09-24 10:30:00,82.92,83.02,82.92,83.0,140700.0,64.8927,64.9709,64.8927,64.9553,140700.0
2012-09-24 10:40:00,83.0,83.03,82.87,82.98,107000.0,64.9553,64.9788,64.8536,64.9396,107000.0
2012-09-24 10:50:00,82.98,83.04,82.89,83.0,118300.0,64.9396,64.9866,64.8692,64.9553,118300.0
2012-09-24 11:00:00,83.02,83.23,83.0,83.16,167200.0,64.9709,65.1353,64.9553,65.0805,167200.0
2012-09-24 11:10:00,83.17,83.35,82.98,83.34,146000.0,65.0883,65.2292,64.9396,65.2214,146000.0
2012-09-24 11:20:00,83.35,83.41,83.19,83.24,105800.0,65.2292,65.2762,65.104,65.1431,105800.0
2012-09-24 11:30:00,83.22,83.24,83.02,83.05,58900.0,65.1275,65.1431,64.9709,64.9944,58900.0
2012-09-24 11:40:00,83.04,83.18,83.0,83.16,60800.0,64.9866,65.0962,64.9553,65.0805,60800.0
2012-09-24 11:50:00,83.16,83.29,83.16,83.19,63800.0,65.0805,65.1822,65.0805,65.104,63800.0
2012-09-24 12:00:00,83.19,83.38,83.18,83.36,78200.0,65.104,65.2527,65.0962,65.237,78200.0
2012-09-24 12:10:00,83.37,83.38,83.32,83.32,51300.0,65.2448,65.2527,65.2057,65.2057,51300.0
2012-09-24 12:20:00,83.33,83.35,83.19,83.19,33900.0,65.2135,65.2292,65.104,65.104,33900.0
2012-09-24 12:30:00,83.2,83.2,83.0,83.02,42600.0,65.1118,65.1118,64.9553,64.9709,42600.0
2012-09-24 12:40:00,83.02,83.14,83.0,83.1,29800.0,64.9709,65.0649,64.9553,65.0335,29800.0
2012-09-24 12:50:00,83.11,83.11,82.97,83.01,51400.0,65.0414,65.0414,64.9318,64.9631,51400.0
2012-09-24 13:00:00,83.0,83.01,82.95,83.0,40700.0,64.9553,64.9631,64.9162,64.9553,40700.0
2012-09-24 13:10:00,83.0,83.0,82.94,82.96,25700.0,64.9553,64.9553,64.9083,64.924,25700.0
2012-09-24 13:20:00,82.97,82.99,82.9,82.9,45000.0,64.9318,64.9475,64.877,64.877,45000.0
2012-09-24 13:30:00,82.91,82.91,82.82,82.82,33300.0,64.8849,64.8849,64.8144,64.8144,33300.0
2012-09-24 13:40:00,82.82,82.89,82.79,82.89,69900.0,64.8144,64.8692,64.7909,64.8692,69900.0
2012-09-24 13:50:00,82.86,82.86,82.73,82.74,43800.0,64.8457,64.8457,64.744,64.7518,43800.0
2012-09-24 14:00:00,82.73,82.77,82.69,82.74,58100.0,64.744,64.7753,64.7127,64.7518,58100.0
2012-09-24 14:10:00,82.74,82.91,82.74,82.91,65000.0,64.7518,64.8849,64.7518,64.8849,65000.0
2012-09-24 14:20:00,82.91,83.16,82.9,83.16,56800.0,64.8849,65.0805,64.877,65.0805,56800.0
2012-09-24 14:30:00,83.15,83.2,83.04,83.16,47800.0,65.0727,65.1118,64.9866,65.0805,47800.0
2012-09-24 14:40:00,83.17,83.35,83.16,83.33,63100.0,65.0883,65.2292,65.0805,65.2135,63100.0
2012-09-24 14:50:00,83.33,83.45,83.27,83.29,82200.0,65.2135,65.3075,65.1666,65.1822,82200.0
2012-09-24 15:00:00,83.29,83.3,83.16,83.22,90800.0,65.1822,65.1901,65.0805,65.1275,90800.0
2012-09-24 15:10:00,83.23,83.24,83.11,83.15,78500.0,65.1353,65.1431,65.0414,65.0727,78500.0
2012-09-24 15:20:00,83.15,83.19,83.08,83.15,89300.0,65.0727,65.104,65.0179,65.0727,89300.0
2012-09-24 15:30:00,83.15,83.23,83.1,83.19,129100.0,65.0727,65.1353,65.0335,65.104,129100.0
2012-09-24 15:40:00,83.19,83.23,83.03,83.03,116400.0,65.104,65.1353,64.9788,64.9788,116400.0
2012-09-24 15:50:00,83.03,83.06,82.93,82.96,422300.0,64.9788,65.0022,64.9005,64.924,422300.0
2012-09-25 09:30:00,81.84,82.5,81.79,82.17,215400.0,64.0475,64.564,64.0084,64.3057,215400.0
2012-09-25 09:40:00,82.17,82.2,81.93,81.99,124700.0,64.3057,64.3292,64.1179,64.1649,124700.0
2012-09-25 09:50:00,81.99,82.27,81.96,82.24,144100.0,64.1649,64.384,64.1414,64.3605,144100.0
2012-09-25 10:00:00,82.25,82.66,82.2,82.58,241600.0,64.3683,64.6892,64.3292,64.6266,241600.0
2012-09-25 10:10:00,82.59,83.11,82.59,83.05,230700.0,64.6344,65.0414,64.6344,64.9944,230700.0
2012-09-25 10:20:00,83.04,83.05,82.72,82.78,166500.0,64.9866,64.9944,64.7362,64.7831,166500.0
2012-09-25 10:30:00,82.77,82.88,82.69,82.74,66000.0,64.7753,64.8614,64.7127,64.7518,66000.0
2012-09-25 10:40:00,82.74,83.1,82.68,83.02,157100.0,64.7518,65.0335,64.7049,64.9709,157100.0
2012-09-25 10:50:00,83.03,83.05,82.88,83.05,104100.0,64.9788,64.9944,64.8614,64.9944,104100.0
2012-09-25 11:00:00,83.05,83.4,83.04,83.31,140200.0,64.9944,65.2683,64.9866,65.1979,140200.0
2012-09-25 11:10:00,83.31,83.36,83.14,83.15,91700.0,65.1979,65.237,65.0649,65.0727,91700.0
2012-09-25 11:20:00,83.16,83.24,83.01,83.08,114200.0,65.0805,65.1431,64.9631,65.0179,114200.0
2012-09-25 11:30:00,83.09,83.28,83.07,83.28,52400.0,65.0257,65.1744,65.0101,65.1744,52400.0
2012-09-25 11:40:00,83.28,83.29,82.9,82.94,84300.0,65.1744,65.1822,64.877,64.9083,84300.0
2012-09-25 11:50:00,82.93,82.93,82.48,82.58,193100.0,64.9005,64.9005,64.5483,64.6266,193100.0
2012-09-25 12:00:00,82.61,82.82,82.59,82.82,77300.0,64.6501,64.8144,64.6344,64.8144,77300.0
2012-09-25 12:10:00,82.81,82.94,82.61,82.65,74000.0,64.8066,64.9083,64.6501,64.6814,74000.0
2012-09-25 12:20:00,82.64,82.79,82.57,82.7,38900.0,64.6736,64.7909,64.6188,64.7205,38900.0
2012-09-25 12:30:00,82.7,82.75,82.4,82.4,62700.0,64.7205,64.7596,64.4857,64.4857,62700.0
2012-09-25 12:40:00,82.39,82.55,82.39,82.53,115700.0,64.4779,64.6031,64.4779,64.5875,115700.0
2012-09-25 12:50:00,82.5,82.72,82.46,82.7,59400.0,64.564,64.7362,64.5327,64.7205,59400.0
2012-09-25 13:00:00,82.69,82.7,82.53,82.58,36500.0,64.7127,64.7205,64.5875,64.6266,36500.0
2012-09-25 13:10:00,82.56,82.68,82.55,82.59,33900.0,64.6109,64.7049,64.6031,64.6344,33900.0
2012-09-25 13:20:00,82.59,82.62,82.55,82.58,29200.0,64.6344,64.6579,64.6031,64.6266,29200.0
2012-09-25 13:30:00,82.58,82.85,82.54,82.62,59200.0,64.6266,64.8379,64.5953,64.6579,59200.0
2012-09-25 13:40:00,82.61,82.62,82.34,82.34,63300.0,64.6501,64.6579,64.4388,64.4388,63300.0
2012-09-25 13:50:00,82.35,82.42,82.3,82.41,48300.0,64.4466,64.5014,64.4075,64.4936,48300.0
2012-09-25 14:00:00,82.4,82.4,82.2,82.21,61000.0,64.4857,64.4857,64.3292,64.337,61000.0
2012-09-25 14:10:00,82.22,82.38,82.12,82.12,76600.0,64.3449,64.4701,64.2666,64.2666,76600.0
2012-09-25 14:20:00,82.14,82.16,82.05,82.16,67500.0,64.2823,64.2979,64.2118,64.2979,67500.0
2012-09-25 14:30:00,82.14,82.22,82.12,82.17,52500.0,64.2823,64.3449,64.2666,64.3057,52500.0
2012-09-25 14:40:00,82.16,82.17,81.95,82.02,53300.0,64.2979,64.3057,64.1336,64.1883,53300.0
2012-09-25 14:50:00,82.04,82.09,81.9,81.9,86000.0,64.204,64.2431,64.0944,64.0944,86000.0
2012-09-25 15:00:00,81.91,82.0,81.86,81.91,93400.0,64.1023,64.1727,64.0631,64.1023,93400.0
2012-09-25 15:10:00,81.91,81.91,81.63,81.69,137100.0,64.1023,64.1023,63.8831,63.9301,137100.0
2012-09-25 15:20:00,81.71,81.95,81.68,81.79,104300.0,63.9457,64.1336,63.9223,64.0084,104300.0
2012-09-25 15:30:00,81.79,81.97,81.76,81.76,131200.0,64.0084,64.1492,63.9849,63.9849,131200.0
2012-09-25 15:40:00,81.77,81.81,81.58,81.64,173700.0,63.9927,64.024,63.844,63.891,173700.0
2012-09-25 15:50:00,81.63,81.72,81.53,81.66,338200.0,63.8831,63.9536,63.8049,63.9066,338200.0
2012-09-26 09:30:00,81.04,81.58,80.72,80.72,162900.0,63.7798,64.2048,63.5279,63.5279,162900.0
2012-09-26 09:40:00,80.72,80.9,80.46,80.9,143300.0,63.5279,63.6696,63.3233,63.6696,143300.0
2012-09-26 09:50:00,80.88,80.95,80.73,80.75,111100.0,63.6538,63.7089,63.5358,63.5515,111100.0
2012-09-26 10:00:00,80.75,80.96,80.62,80.92,115100.0,63.5515,63.7168,63.4492,63.6853,115100.0
2012-09-26 10:10:00,80.95,80.97,80.7,80.91,88700.0,63.7089,63.7247,63.5122,63.6774,88700.0
2012-09-26 10:20:00,80.92,80.92,80.55,80.58,101000.0,63.6853,63.6853,63.3941,63.4177,101000.0
2012-09-26 10:30:00,80.59,80.63,80.34,80.37,127500.0,63.4256,63.4571,63.2289,63.2525,127500.0
2012-09-26 10:40:00,80.38,80.52,80.36,80.49,129600.0,63.2603,63.3705,63.2446,63.3469,129600.0
2012-09-26 10:50:00,80.52,80.6,80.39,80.41,75500.0,63.3705,63.4335,63.2682,63.2839,75500.0
2012-09-26 11:00:00,80.41,80.59,80.39,80.52,79000.0,63.2839,63.4256,63.2682,63.3705,79000.0
2012-09-26 11:10:00,80.53,80.75,80.45,80.73,133700.0,63.3784,63.5515,63.3154,63.5358,133700.0
2012-09-26 11:20:00,80.74,80.83,80.63,80.78,53000.0,63.5437,63.6145,63.4571,63.5751,53000.0
2012-09-26 11:30:00,80.76,80.77,80.62,80.71,54300.0,63.5594,63.5673,63.4492,63.52,54300.0
2012-09-26 11:40:00,80.7,81.04,80.7,80.87,63600.0,63.5122,63.7798,63.5122,63.646,63600.0
2012-09-26 11:50:00,80.89,81.06,80.84,81.04,42100.0,63.6617,63.7955,63.6224,63.7798,42100.0
2012-09-26 12:00:00,81.03,81.37,81.03,81.34,66300.0,63.7719,64.0395,63.7719,64.0159,66300.0
2012-09-26 12:10:00,81.34,81.47,81.27,81.3,79800.0,64.0159,64.1182,63.9608,63.9844,79800.0
2012-09-26 12:20:00,81.28,81.4,81.26,81.32,47000.0,63.9686,64.0631,63.9529,64.0001,47000.0
2012-09-26 12:30:00,81.33,81.42,81.25,81.39,84800.0,64.008,64.0788,63.945,64.0552,84800.0
2012-09-26 12:40:00,81.38,81.41,81.33,81.35,71300.0,64.0473,64.071,64.008,64.0237,71300.0
2012-09-26 12:50:00,81.36,81.5,81.21,81.45,48200.0,64.0316,64.1418,63.9136,64.1024,48200.0
2012-09-26 13:00:00,81.45,81.55,81.39,81.51,64600.0,64.1024,64.1811,64.0552,64.1497,64600.0
2012-09-26 13:10:00,81.49,81.74,81.47,81.67,82800.0,64.1339,64.3307,64.1182,64.2756,82800.0
2012-09-26 13:20:00,81.67,81.79,81.63,81.72,59900.0,64.2756,64.37,64.2441,64.3149,59900.0
2012-09-26 13:30:00,81.73,81.79,81.61,81.61,66500.0,64.3228,64.37,64.2284,64.2284,66500.0
2012-09-26 13:40:00,81.6,81.7,81.41,81.45,42900.0,64.2205,64.2992,64.071,64.1024,42900.0
2012-09-26 13:50:00,81.44,81.56,81.25,81.25,51100.0,64.0946,64.189,63.945,63.945,51100.0
2012-09-26 14:00:00,81.26,81.59,81.26,81.49,74800.0,63.9529,64.2126,63.9529,64.1339,74800.0
2012-09-26 14:10:00,81.5,81.57,81.39,81.51,58800.0,64.1418,64.1969,64.0552,64.1497,58800.0
2012-09-26 14:20:00,81.52,81.71,81.49,81.55,66900.0,64.1575,64.3071,64.1339,64.1811,66900.0
2012-09-26 14:30:00,81.55,81.65,81.39,81.61,71400.0,64.1811,64.2598,64.0552,64.2284,71400.0
2012-09-26 14:40:00,81.61,81.7,81.56,81.68,67400.0,64.2284,64.2992,64.189,64.2835,67400.0
2012-09-26 14:50:00,81.69,81.69,81.49,81.63,62300.0,64.2913,64.2913,64.1339,64.2441,62300.0
2012-09-26 15:00:00,81.64,81.64,81.28,81.37,99400.0,64.252,64.252,63.9686,64.0395,99400.0
2012-09-26 15:10:00,81.37,81.51,81.31,81.45,91200.0,64.0395,64.1497,63.9923,64.1024,91200.0
2012-09-26 15:20:00,81.44,81.53,81.4,81.42,61400.0,64.0946,64.1654,64.0631,64.0788,61400.0
2012-09-26 15:30:00,81.43,81.45,81.27,81.38,110400.0,64.0867,64.1024,63.9608,64.0473,110400.0
2012-09-26 15:40:00,81.38,81.48,81.35,81.38,139700.0,64.0473,64.126,64.0237,64.0473,139700.0
2012-09-26 15:50:00,81.37,81.47,81.33,81.42,265600.0,64.0395,64.1182,64.008,64.0788,265600.0
2012-09-27 09:30:00,81.9,82.4,81.77,81.85,165900.0,64.4566,64.8501,64.3543,64.4172,165900.0
2012-09-27 09:40:00,81.86,82.05,81.52,81.98,68600.0,64.4251,64.5746,64.1575,64.5196,68600.0
2012-09-27 09:50:00,81.99,82.01,81.67,81.77,101200.0,64.5274,64.5432,64.2756,64.3543,101200.0
2012-09-27 10:00:00,81.74,81.79,81.48,81.51,124000.0,64.3307,64.37,64.126,64.1497,124000.0
2012-09-27 10:10:00,81.51,81.73,81.49,81.67,65700.0,64.1497,64.3228,64.1339,64.2756,65700.0
2012-09-27 10:20:00,81.64,81.73,81.54,81.57,49500.0,64.252,64.3228,64.1733,64.1969,49500.0
2012-09-27 10:30:00,81.56,81.67,81.47,81.59,50800.0,64.189,64.2756,64.1182,64.2126,50800.0
2012-09-27 10:40:00,81.58,81.66,81.4,81.62,109900.0,64.2048,64.2677,64.0631,64.2362,109900.0
2012-09-27 10:50:00,81.64,81.89,81.53,81.72,59700.0,64.252,64.4487,64.1654,64.3149,59700.0
2012-09-27 11:00:00,81.71,81.84,81.64,81.67,26200.0,64.3071,64.4094,64.252,64.2756,26200.0
2012-09-27 11:10:00,81.64,81.73,81.55,81.7,47500.0,64.252,64.3228,64.1811,64.2992,47500.0
2012-09-27 11:20:00,81.72,81.79,81.59,81.71,83700.0,64.3149,64.37,64.2126,64.3071,83700.0
2012-09-27 11:30:00,81.69,81.72,81.63,81.63,31500.0,64.2913,64.3149,64.2441,64.2441,31500.0
2012-09-27 11:40:00,81.66,81.79,81.65,81.79,20000.0,64.2677,64.37,64.2598,64.37,20000.0
2012-09-27 11:50:00,81.81,82.05,81.75,82.02,66300.0,64.3858,64.5746,64.3385,64.551,66300.0
2012-09-27 12:00:00,82.02,82.19,81.97,82.03,60900.0,64.551,64.6848,64.5117,64.5589,60900.0
2012-09-27 12:10:00,82.03,82.08,81.95,82.0,42900.0,64.5589,64.5983,64.4959,64.5353,42900.0
2012-09-27 12:20:00,82.03,82.16,81.9,82.1,57300.0,64.5589,64.6612,64.4566,64.614,57300.0
2012-09-27 12:30:00,82.1,82.17,81.95,81.98,40600.0,64.614,64.6691,64.4959,64.5196,40600.0
2012-09-27 12:40:00,81.96,81.96,81.85,81.86,47600.0,64.5038,64.5038,64.4172,64.4251,47600.0
2012-09-27 12:50:00,81.85,81.88,81.81,81.83,52900.0,64.4172,64.4409,64.3858,64.4015,52900.0
2012-09-27 13:00:00,81.84,82.01,81.83,82.0,37400.0,64.4094,64.5432,64.4015,64.5353,37400.0
2012-09-27 13:10:00,81.98,82.11,81.98,82.07,28900.0,64.5196,64.6219,64.5196,64.5904,28900.0
2012-09-27 13:20:00,82.08,82.15,82.07,82.13,32800.0,64.5983,64.6533,64.5904,64.6376,32800.0
2012-09-27 13:30:00,82.13,82.25,82.1,82.22,50300.0,64.6376,64.7321,64.614,64.7084,50300.0
2012-09-27 13:40:00,82.23,82.3,82.15,82.15,53000.0,64.7163,64.7714,64.6533,64.6533,53000.0
2012-09-27 13:50:00,82.14,82.14,82.01,82.04,68600.0,64.6455,64.6455,64.5432,64.5668,68600.0
2012-09-27 14:00:00,82.05,82.06,81.98,82.03,65900.0,64.5746,64.5825,64.5196,64.5589,65900.0
2012-09-27 14:10:00,82.01,82.07,81.99,82.02,63400.0,64.5432,64.5904,64.5274,64.551,63400.0
2012-09-27 14:20:00,82.01,82.02,81.97,81.98,46100.0,64.5432,64.551,64.5117,64.5196,46100.0
2012-09-27 14:30:00,81.99,82.13,81.99,82.09,86500.0,64.5274,64.6376,64.5274,64.6061,86500.0
2012-09-27 14:40:00,82.08,82.24,82.08,82.23,63200.0,64.5983,64.7242,64.5983,64.7163,63200.0
2012-09-27 14:50:00,82.23,82.25,82.11,82.15,39100.0,64.7163,64.7321,64.6219,64.6533,39100.0
2012-09-27 15:00:00,82.15,82.27,82.1,82.27,56500.0,64.6533,64.7478,64.614,64.7478,56500.0
2012-09-27 15:10:00,82.27,82.3,82.2,82.21,128800.0,64.7478,64.7714,64.6927,64.7006,128800.0
2012-09-27 15:20:00,82.2,82.29,82.17,82.25,83000.0,64.6927,64.7635,64.6691,64.7321,83000.0
2012-09-27 15:30:00,82.24,82.29,82.18,82.26,99700.0,64.7242,64.7635,64.677,64.7399,99700.0
2012-09-27 15:40:00,82.25,82.29,82.04,82.11,103000.0,64.7321,64.7635,64.5668,64.6219,103000.0
2012-09-27 15:50:00,82.1,82.16,82.05,82.11,181700.0,64.614,64.6612,64.5746,64.6219,181700.0
2012-09-28 09:30:00,82.0,82.31,81.89,82.28,130900.0,64.5353,64.7793,64.4487,64.7557,130900.0
2012-09-28 09:40:00,82.27,82.49,81.61,81.88,99100.0,64.7478,64.9209,64.2284,64.4409,99100.0
2012-09-28 09:50:00,81.88,82.12,81.73,81.99,156800.0,64.4409,64.6297,64.3228,64.5274,156800.0
2012-09-28 10:00:00,82.0,82.25,81.93,82.2,74200.0,64.5353,64.7321,64.4802,64.6927,74200.0
2012-09-28 10:10:00,82.2,82.24,82.08,82.18,66800.0,64.6927,64.7242,64.5983,64.677,66800.0
2012-09-28 10:20:00,82.16,82.19,82.02,82.04,53900.0,64.6612,64.6848,64.551,64.5668,53900.0
2012-09-28 10:30:00,82.04,82.6,82.03,82.55,144800.0,64.5668,65.0075,64.5589,64.9682,144800.0
2012-09-28 10:40:00,82.55,82.99,82.54,82.96,208700.0,64.9682,65.3144,64.9603,65.2908,208700.0
2012-09-28 10:50:00,82.96,82.99,82.71,82.79,86100.0,65.2908,65.3144,65.0941,65.157,86100.0
2012-09-28 11:00:00,82.8,82.97,82.73,82.94,83200.0,65.1649,65.2987,65.1098,65.2751,83200.0
2012-09-28 11:10:00,82.91,82.95,82.85,82.85,101000.0,65.2515,65.283,65.2043,65.2043,101000.0
2012-09-28 11:20:00,82.84,83.01,82.84,82.87,124700.0,65.1964,65.3302,65.1964,65.22,124700.0
2012-09-28 11:30:00,82.88,83.05,82.85,83.0,98100.0,65.2279,65.3617,65.2043,65.3223,98100.0
2012-09-28 11:40:00,83.0,83.1,82.97,83.06,99000.0,65.3223,65.401,65.2987,65.3695,99000.0
2012-09-28 11:50:00,83.06,83.07,82.9,82.95,62700.0,65.3695,65.3774,65.2436,65.283,62700.0
2012-09-28 12:00:00,82.96,83.05,82.9,83.03,72800.0,65.2908,65.3617,65.2436,65.3459,72800.0
2012-09-28 12:10:00,83.03,83.15,83.03,83.09,88900.0,65.3459,65.4404,65.3459,65.3931,88900.0
2012-09-28 12:20:00,83.1,83.1,82.85,82.88,94600.0,65.401,65.401,65.2043,65.2279,94600.0
2012-09-28 12:30:00,82.89,83.0,82.89,82.96,43500.0,65.2357,65.3223,65.2357,65.2908,43500.0
2012-09-28 12:40:00,82.95,82.97,82.92,82.96,22700.0,65.283,65.2987,65.2594,65.2908,22700.0
2012-09-28 12:50:00,82.95,83.0,82.93,83.0,39200.0,65.283,65.3223,65.2672,65.3223,39200.0
2012-09-28 13:00:00,82.97,83.01,82.85,82.88,38000.0,65.2987,65.3302,65.2043,65.2279,38000.0
2012-09-28 13:10:00,82.88,82.92,82.73,82.75,77500.0,65.2279,65.2594,65.1098,65.1256,77500.0
2012-09-28 13:20:00,82.74,82.89,82.72,82.89,47000.0,65.1177,65.2357,65.1019,65.2357,47000.0
2012-09-28 13:30:00,82.88,83.04,82.88,83.01,122500.0,65.2279,65.3538,65.2279,65.3302,122500.0
2012-09-28 13:40:00,83.01,83.03,82.89,82.9,68300.0,65.3302,65.3459,65.2357,65.2436,68300.0
2012-09-28 13:50:00,82.89,82.96,82.84,82.94,58000.0,65.2357,65.2908,65.1964,65.2751,58000.0
2012-09-28 14:00:00,82.96,83.0,82.81,82.81,40400.0,65.2908,65.3223,65.1728,65.1728,40400.0
2012-09-28 14:10:00,82.82,82.84,82.67,82.71,115900.0,65.1806,65.1964,65.0626,65.0941,115900.0
2012-09-28 14:20:00,82.71,82.75,82.65,82.67,76400.0,65.0941,65.1256,65.0469,65.0626,76400.0
2012-09-28 14:30:00,82.69,82.78,82.64,82.75,74900.0,65.0783,65.1492,65.039,65.1256,74900.0
2012-09-28 14:40:00,82.75,82.8,82.73,82.76,39400.0,65.1256,65.1649,65.1098,65.1334,39400.0
2012-09-28 14:50:00,82.76,82.77,82.64,82.65,64600.0,65.1334,65.1413,65.039,65.0469,64600.0
2012-09-28 15:00:00,82.64,82.7,82.63,82.67,71300.0,65.039,65.0862,65.0311,65.0626,71300.0
2012-09-28 15:10:00,82.68,82.69,82.47,82.5,97000.0,65.0705,65.0783,64.9052,64.9288,97000.0
2012-09-28 15:20:00,82.5,82.59,82.48,82.54,99600.0,64.9288,64.9996,64.9131,64.9603,99600.0
2012-09-28 15:30:00,82.54,82.59,82.32,82.38,194500.0,64.9603,64.9996,64.7871,64.8344,194500.0
2012-09-28 15:40:00,82.38,82.7,82.36,82.57,184200.0,64.8344,65.0862,64.8186,64.9839,184200.0
2012-09-28 15:50:00,82.57,82.62,82.44,82.44,389000.0,64.9839,65.0232,64.8816,64.8816,389000.0
2012-10-01 09:30:00,83.11,83.2,82.85,83.14,169500.0,65.4089,65.4797,65.2043,65.4325,169500.0
2012-10-01 09:40:00,83.14,83.18,82.87,82.88,78600.0,65.4325,65.464,65.22,65.2279,78600.0
2012-10-01 09:50:00,82.88,83.05,82.85,82.91,98600.0,65.2279,65.3617,65.2043,65.2515,98600.0
2012-10-01 10:00:00,83.0,83.5,82.93,83.35,301100.0,65.3223,65.7158,65.2672,65.5978,301100.0
2012-10-01 10:10:00,83.37,83.42,82.99,83.28,179700.0,65.6135,65.6529,65.3144,65.5427,179700.0
2012-10-01 10:20:00,83.28,83.42,83.2,83.32,96900.0,65.5427,65.6529,65.4797,65.5742,96900.0
2012-10-01 10:30:00,83.32,83.49,83.32,83.49,97900.0,65.5742,65.708,65.5742,65.708,97900.0
2012-10-01 10:40:00,83.5,83.5,83.39,83.4,101100.0,65.7158,65.7158,65.6292,65.6371,101100.0
2012-10-01 10:50:00,83.39,83.39,83.24,83.38,56000.0,65.6292,65.6292,65.5112,65.6214,56000.0
2012-10-01 11:00:00,83.37,83.63,83.37,83.62,139600.0,65.6135,65.8181,65.6135,65.8103,139600.0
2012-10-01 11:10:00,83.6,83.65,83.5,83.53,85100.0,65.7945,65.8339,65.7158,65.7394,85100.0
2012-10-01 11:20:00,83.54,83.57,83.43,83.53,61400.0,65.7473,65.7709,65.6607,65.7394,61400.0
2012-10-01 11:30:00,83.53,83.53,83.44,83.48,51900.0,65.7394,65.7394,65.6686,65.7001,51900.0
2012-10-01 11:40:00,83.46,83.58,83.45,83.51,50800.0,65.6843,65.7788,65.6765,65.7237,50800.0
2012-10-01 11:50:00,83.51,83.53,83.32,83.39,50300.0,65.7237,65.7394,65.5742,65.6292,50300.0
2012-10-01 12:00:00,83.39,83.42,83.34,83.34,31400.0,65.6292,65.6529,65.5899,65.5899,31400.0
2012-10-01 12:10:00,83.34,83.41,83.34,83.39,33800.0,65.5899,65.645,65.5899,65.6292,33800.0
2012-10-01 12:20:00,83.39,83.48,83.37,83.45,28200.0,65.6292,65.7001,65.6135,65.6765,28200.0
2012-10-01 12:30:00,83.47,83.5,83.28,83.35,70100.0,65.6922,65.7158,65.5427,65.5978,70100.0
2012-10-01 12:40:00,83.35,83.54,83.25,83.27,81100.0,65.5978,65.7473,65.5191,65.5348,81100.0
2012-10-01 12:50:00,83.25,83.29,83.14,83.24,62200.0,65.5191,65.5505,65.4325,65.5112,62200.0
2012-10-01 13:00:00,83.23,83.24,83.05,83.05,49700.0,65.5033,65.5112,65.3617,65.3617,49700.0
2012-10-01 13:10:00,83.03,83.06,82.76,82.87,152000.0,65.3459,65.3695,65.1334,65.22,152000.0
2012-10-01 13:20:00,82.86,83.0,82.82,82.97,35300.0,65.2121,65.3223,65.1806,65.2987,35300.0
2012-10-01 13:30:00,82.96,82.97,82.71,82.71,60400.0,65.2908,65.2987,65.0941,65.0941,60400.0
2012-10-01 13:40:00,82.71,82.81,82.65,82.8,97800.0,65.0941,65.1728,65.0469,65.1649,97800.0
2012-10-01 13:50:00,82.81,82.86,82.7,82.8,80200.0,65.1728,65.2121,65.0862,65.1649,80200.0
2012-10-01 14:00:00,82.8,82.93,82.77,82.86,32000.0,65.1649,65.2672,65.1413,65.2121,32000.0
2012-10-01 14:10:00,82.85,82.88,82.61,82.69,46900.0,65.2043,65.2279,65.0154,65.0783,46900.0
2012-10-01 14:20:00,82.69,82.84,82.64,82.83,51700.0,65.0783,65.1964,65.039,65.1885,51700.0
2012-10-01 14:30:00,82.82,82.98,82.78,82.94,46200.0,65.1806,65.3066,65.1492,65.2751,46200.0
2012-10-01 14:40:00,82.93,82.99,82.87,82.95,41400.0,65.2672,65.3144,65.22,65.283,41400.0
2012-10-01 14:50:00,82.95,82.99,82.86,82.93,25600.0,65.283,65.3144,65.2121,65.2672,25600.0
2012-10-01 15:00:00,82.95,82.97,82.86,82.93,75500.0,65.283,65.2987,65.2121,65.2672,75500.0
2012-10-01 15:10:00,82.91,82.92,82.63,82.65,89100.0,65.2515,65.2594,65.0311,65.0469,89100.0
2012-10-01 15:20:00,82.64,82.64,82.31,82.56,139200.0,65.039,65.039,64.7793,64.976,139200.0
2012-10-01 15:30:00,82.55,82.63,82.48,82.53,90600.0,64.9682,65.0311,64.9131,64.9524,90600.0
2012-10-01 15:40:00,82.53,82.72,82.49,82.59,114900.0,64.9524,65.1019,64.9209,64.9996,114900.0
2012-10-01 15:50:00,82.6,82.64,82.49,82.61,149600.0,65.0075,65.039,64.9209,65.0154,149600.0
2012-10-02 09:30:00,82.88,83.12,82.75,82.75,54700.0,65.2279,65.4168,65.1256,65.1256,54700.0
2012-10-02 09:40:00,82.75,82.94,82.69,82.71,42400.0,65.1256,65.2751,65.0783,65.0941,42400.0
2012-10-02 09:50:00,82.72,82.73,82.53,82.57,64900.0,65.1019,65.1098,64.9524,64.9839,64900.0
2012-10-02 10:00:00,82.55,82.56,82.15,82.31,139200.0,64.9682,64.976,64.6533,64.7793,139200.0
2012-10-02 10:10:00,82.3,82.51,82.3,82.44,113400.0,64.7714,64.9367,64.7714,64.8816,113400.0
2012-10-02 10:20:00,82.44,82.74,82.41,82.66,54100.0,64.8816,65.1177,64.858,65.0547,54100.0
2012-10-02 10:30:00,82.66,82.8,82.61,82.62,40200.0,65.0547,65.1649,65.0154,65.0232,40200.0
2012-10-02 10:40:00,82.61,82.69,82.44,82.44,73200.0,65.0154,65.0783,64.8816,64.8816,73200.0
2012-10-02 10:50:00,82.45,82.46,82.17,82.23,99000.0,64.8895,64.8973,64.6691,64.7163,99000.0
2012-10-02 11:00:00,82.22,82.27,82.15,82.22,100500.0,64.7084,64.7478,64.6533,64.7084,100500.0
2012-10-02 11:10:00,82.21,82.36,82.16,82.34,101800.0,64.7006,64.8186,64.6612,64.8029,101800.0
2012-10-02 11:20:00,82.33,82.42,82.3,82.36,84300.0,64.795,64.8658,64.7714,64.8186,84300.0
2012-10-02 11:30:00,82.36,82.5,82.09,82.1,116000.0,64.8186,64.9288,64.6061,64.614,116000.0
2012-10-02 11:40:00,82.09,82.24,82.01,82.07,140100.0,64.6061,64.7242,64.5432,64.5904,140100.0
2012-10-02 11:50:00,82.08,82.21,82.04,82.18,79800.0,64.5983,64.7006,64.5668,64.677,79800.0
2012-10-02 12:00:00,82.18,82.28,82.09,82.23,102200.0,64.677,64.7557,64.6061,64.7163,102200.0
2012-10-02 12:10:00,82.2,82.35,82.19,82.23,89300.0,64.6927,64.8108,64.6848,64.7163,89300.0
2012-10-02 12:20:00,82.24,82.25,82.11,82.17,122600.0,64.7242,64.7321,64.6219,64.6691,122600.0
2012-10-02 12:30:00,82.17,82.28,82.08,82.27,43400.0,64.6691,64.7557,64.5983,64.7478,43400.0
2012-10-02 12:40:00,82.24,82.42,82.23,82.32,47200.0,64.7242,64.8658,64.7163,64.7871,47200.0
2012-10-02 12:50:00,82.31,82.35,82.24,82.25,38400.0,64.7793,64.8108,64.7242,64.7321,38400.0
2012-10-02 13:00:00,82.26,82.3,82.22,82.28,29300.0,64.7399,64.7714,64.7084,64.7557,29300.0
2012-10-02 13:10:00,82.27,82.36,82.27,82.28,28700.0,64.7478,64.8186,64.7478,64.7557,28700.0
2012-10-02 13:20:00,82.29,82.33,82.23,82.27,31400.0,64.7635,64.795,64.7163,64.7478,31400.0
2012-10-02 13:30:00,82.28,82.39,82.22,82.39,54300.0,64.7557,64.8422,64.7084,64.8422,54300.0
2012-10-02 13:40:00,82.39,82.41,82.28,82.3,55700.0,64.8422,64.858,64.7557,64.7714,55700.0
2012-10-02 13:50:00,82.31,82.35,82.1,82.3,88500.0,64.7793,64.8108,64.614,64.7714,88500.0
2012-10-02 14:00:00,82.29,82.35,82.2,82.3,87000.0,64.7635,64.8108,64.6927,64.7714,87000.0
2012-10-02 14:10:00,82.3,82.32,82.19,82.22,42400.0,64.7714,64.7871,64.6848,64.7084,42400.0
2012-10-02 14:20:00,82.22,82.25,82.06,82.1,64500.0,64.7084,64.7321,64.5825,64.614,64500.0
2012-10-02 14:30:00,82.09,82.15,82.06,82.11,43300.0,64.6061,64.6533,64.5825,64.6219,43300.0
2012-10-02 14:40:00,82.12,82.17,82.07,82.17,58200.0,64.6297,64.6691,64.5904,64.6691,58200.0
2012-10-02 14:50:00,82.17,82.18,82.08,82.13,62200.0,64.6691,64.677,64.5983,64.6376,62200.0
2012-10-02 15:00:00,82.13,82.19,82.09,82.12,133600.0,64.6376,64.6848,64.6061,64.6297,133600.0
2012-10-02 15:10:00,82.11,82.11,81.97,82.04,180900.0,64.6219,64.6219,64.5117,64.5668,180900.0
2012-10-02 15:20:00,82.04,82.11,81.99,82.08,105700.0,64.5668,64.6219,64.5274,64.5983,105700.0
2012-10-02 15:30:00,82.08,82.23,82.07,82.13,166700.0,64.5983,64.7163,64.5904,64.6376,166700.0
2012-10-02 15:40:00,82.14,82.22,82.05,82.09,236600.0,64.6455,64.7084,64.5746,64.6061,236600.0
2012-10-02 15:50:00,82.09,82.24,82.0,82.23,360900.0,64.6061,64.7242,64.5353,64.7163,360900.0
2012-10-03 09:30:00,81.93,82.27,81.86,81.98,141600.0,64.4802,64.7478,64.4251,64.5196,141600.0
2012-10-03 09:40:00,81.94,82.14,81.63,81.78,121800.0,64.4881,64.6455,64.2441,64.3622,121800.0
2012-10-03 09:50:00,81.78,81.84,81.32,81.34,188400.0,64.3622,64.4094,64.0001,64.0159,188400.0
2012-10-03 10:00:00,81.35,81.61,81.24,81.61,125900.0,64.0237,64.2284,63.9372,64.2284,125900.0
2012-10-03 10:10:00,81.61,81.93,81.56,81.88,111000.0,64.2284,64.4802,64.189,64.4409,111000.0
2012-10-03 10:20:00,81.88,81.96,81.74,81.88,113600.0,64.4409,64.5038,64.3307,64.4409,113600.0
2012-10-03 10:30:00,81.9,81.92,81.52,81.65,74400.0,64.4566,64.4723,64.1575,64.2598,74400.0
2012-10-03 10:40:00,81.66,81.68,81.54,81.54,32000.0,64.2677,64.2835,64.1733,64.1733,32000.0
2012-10-03 10:50:00,81.57,81.66,81.55,81.57,39500.0,64.1969,64.2677,64.1811,64.1969,39500.0
2012-10-03 11:00:00,81.57,81.76,81.54,81.65,68800.0,64.1969,64.3464,64.1733,64.2598,68800.0
2012-10-03 11:10:00,81.64,81.89,81.64,81.67,85800.0,64.252,64.4487,64.252,64.2756,85800.0
2012-10-03 11:20:00,81.66,81.72,81.62,81.7,49000.0,64.2677,64.3149,64.2362,64.2992,49000.0
2012-10-03 11:30:00,81.69,81.76,81.65,81.66,69800.0,64.2913,64.3464,64.2598,64.2677,69800.0
2012-10-03 11:40:00,81.65,81.74,81.58,81.65,108500.0,64.2598,64.3307,64.2048,64.2598,108500.0
2012-10-03 11:50:00,81.65,81.71,81.6,81.65,53900.0,64.2598,64.3071,64.2205,64.2598,53900.0
2012-10-03 12:00:00,81.66,81.85,81.66,81.83,50800.0,64.2677,64.4172,64.2677,64.4015,50800.0
2012-10-03 12:10:00,81.83,81.88,81.81,81.87,32800.0,64.4015,64.4409,64.3858,64.433,32800.0
2012-10-03 12:20:00,81.87,81.97,81.87,81.94,44100.0,64.433,64.5117,64.433,64.4881,44100.0
2012-10-03 12:30:00,81.94,81.98,81.82,81.83,44200.0,64.4881,64.5196,64.3936,64.4015,44200.0
2012-10-03 12:40:00,81.83,81.88,81.75,81.76,47000.0,64.4015,64.4409,64.3385,64.3464,47000.0
2012-10-03 12:50:00,81.77,81.82,81.64,81.68,45000.0,64.3543,64.3936,64.252,64.2835,45000.0
2012-10-03 13:00:00,81.68,81.7,81.6,81.62,55100.0,64.2835,64.2992,64.2205,64.2362,55100.0
2012-10-03 13:10:00,81.63,81.66,81.6,81.64,30800.0,64.2441,64.2677,64.2205,64.252,30800.0
2012-10-03 13:20:00,81.64,81.79,81.64,81.74,67700.0,64.252,64.37,64.252,64.3307,67700.0
2012-10-03 13:30:00,81.74,81.75,81.44,81.46,80600.0,64.3307,64.3385,64.0946,64.1103,80600.0
2012-10-03 13:40:00,81.47,81.59,81.45,81.59,62800.0,64.1182,64.2126,64.1024,64.2126,62800.0
2012-10-03 13:50:00,81.59,81.62,81.5,81.5,36500.0,64.2126,64.2362,64.1418,64.1418,36500.0
2012-10-03 14:00:00,81.5,81.62,81.49,81.58,45600.0,64.1418,64.2362,64.1339,64.2048,45600.0
2012-10-03 14:10:00,81.58,81.62,81.54,81.6,43800.0,64.2048,64.2362,64.1733,64.2205,43800.0
2012-10-03 14:20:00,81.61,81.66,81.5,81.61,56900.0,64.2284,64.2677,64.1418,64.2284,56900.0
2012-10-03 14:30:00,81.6,81.87,81.56,81.78,55700.0,64.2205,64.433,64.189,64.3622,55700.0
2012-10-03 14:40:00,81.78,81.86,81.75,81.83,33000.0,64.3622,64.4251,64.3385,64.4015,33000.0
2012-10-03 14:50:00,81.82,81.88,81.8,81.87,74100.0,64.3936,64.4409,64.3779,64.433,74100.0
2012-10-03 15:00:00,81.87,81.87,81.72,81.78,67600.0,64.433,64.433,64.3149,64.3622,67600.0
2012-10-03 15:10:00,81.78,81.87,81.71,81.81,57700.0,64.3622,64.433,64.3071,64.3858,57700.0
2012-10-03 15:20:00,81.8,81.96,81.75,81.84,68400.0,64.3779,64.5038,64.3385,64.4094,68400.0
2012-10-03 15:30:00,81.85,81.9,81.79,81.84,101100.0,64.4172,64.4566,64.37,64.4094,101100.0
2012-10-03 15:40:00,81.84,81.94,81.84,81.91,120700.0,64.4094,64.4881,64.4094,64.4645,120700.0
2012-10-03 15:50:00,81.9,81.93,81.86,81.9,158700.0,64.4566,64.4802,64.4251,64.4566,158700.0
2012-10-04 09:30:00,82.25,82.32,82.02,82.13,104400.0,64.7321,64.7871,64.551,64.6376,104400.0
2012-10-04 09:40:00,82.11,82.15,81.93,82.05,96600.0,64.6219,64.6533,64.4802,64.5746,96600.0
2012-10-04 09:50:00,82.04,82.05,81.79,81.95,82700.0,64.5668,64.5746,64.37,64.4959,82700.0
2012-10-04 10:00:00,81.98,82.2,81.93,82.19,86400.0,64.5196,64.6927,64.4802,64.6848,86400.0
2012-10-04 10:10:00,82.2,82.66,82.19,82.63,139000.0,64.6927,65.0547,64.6848,65.0311,139000.0
2012-10-04 10:20:00,82.63,82.75,82.61,82.73,87600.0,65.0311,65.1256,65.0154,65.1098,87600.0
2012-10-04 10:30:00,82.72,82.75,82.6,82.63,63700.0,65.1019,65.1256,65.0075,65.0311,63700.0
2012-10-04 10:40:00,82.63,82.81,82.62,82.74,75400.0,65.0311,65.1728,65.0232,65.1177,75400.0
2012-10-04 10:50:00,82.75,82.82,82.63,82.66,49800.0,65.1256,65.1806,65.0311,65.0547,49800.0
2012-10-04 11:00:00,82.67,82.75,82.58,82.67,71200.0,65.0626,65.1256,64.9918,65.0626,71200.0
2012-10-04 11:10:00,82.67,82.72,82.57,82.61,40600.0,65.0626,65.1019,64.9839,65.0154,40600.0
2012-10-04 11:20:00,82.63,82.63,82.4,82.4,55500.0,65.0311,65.0311,64.8501,64.8501,55500.0
2012-10-04 11:30:00,82.4,82.4,82.2,82.27,97200.0,64.8501,64.8501,64.6927,64.7478,97200.0
2012-10-04 11:40:00,82.27,82.47,82.27,82.43,44100.0,64.7478,64.9052,64.7478,64.8737,44100.0
2012-10-04 11:50:00,82.44,82.49,82.41,82.44,29200.0,64.8816,64.9209,64.858,64.8816,29200.0
2012-10-04 12:00:00,82.43,82.67,82.4,82.67,56100.0,64.8737,65.0626,64.8501,65.0626,56100.0
2012-10-04 12:10:00,82.67,82.81,82.66,82.8,47500.0,65.0626,65.1728,65.0547,65.1649,47500.0
2012-10-04 12:20:00,82.81,82.87,82.77,82.82,37500.0,65.1728,65.22,65.1413,65.1806,37500.0
2012-10-04 12:30:00,82.83,82.88,82.8,82.81,36800.0,65.1885,65.2279,65.1649,65.1728,36800.0
2012-10-04 12:40:00,82.81,82.84,82.63,82.64,40700.0,65.1728,65.1964,65.0311,65.039,40700.0
2012-10-04 12:50:00,82.62,82.66,82.58,82.65,24300.0,65.0232,65.0547,64.9918,65.0469,24300.0
2012-10-04 13:00:00,82.66,82.79,82.66,82.76,20300.0,65.0547,65.157,65.0547,65.1334,20300.0
2012-10-04 13:10:00,82.76,82.76,82.68,82.74,21900.0,65.1334,65.1334,65.0705,65.1177,21900.0
2012-10-04 13:20:00,82.74,82.83,82.72,82.73,44800.0,65.1177,65.1885,65.1019,65.1098,44800.0
2012-10-04 13:30:00,82.74,82.93,82.73,82.88,32700.0,65.1177,65.2672,65.1098,65.2279,32700.0
2012-10-04 13:40:00,82.88,82.9,82.81,82.85,25200.0,65.2279,65.2436,65.1728,65.2043,25200.0
2012-10-04 13:50:00,82.84,82.89,82.82,82.87,28200.0,65.1964,65.2357,65.1806,65.22,28200.0
2012-10-04 14:00:00,82.87,82.88,82.6,82.68,95000.0,65.22,65.2279,65.0075,65.0705,95000.0
2012-10-04 14:10:00,82.69,82.74,82.6,82.63,43400.0,65.0783,65.1177,65.0075,65.0311,43400.0
2012-10-04 14:20:00,82.62,82.69,82.6,82.66,33700.0,65.0232,65.0783,65.0075,65.0547,33700.0
2012-10-04 14:30:00,82.66,82.74,82.61,82.66,40500.0,65.0547,65.1177,65.0154,65.0547,40500.0
2012-10-04 14:40:00,82.67,82.78,82.66,82.78,52500.0,65.0626,65.1492,65.0547,65.1492,52500.0
2012-10-04 14:50:00,82.77,82.78,82.65,82.72,46600.0,65.1413,65.1492,65.0469,65.1019,46600.0
2012-10-04 15:00:00,82.73,82.81,82.71,82.81,54500.0,65.1098,65.1728,65.0941,65.1728,54500.0
2012-10-04 15:10:00,82.8,82.9,82.8,82.84,80500.0,65.1649,65.2436,65.1649,65.1964,80500.0
2012-10-04 15:20:00,82.85,82.85,82.67,82.72,63200.0,65.2043,65.2043,65.0626,65.1019,63200.0
2012-10-04 15:30:00,82.72,82.74,82.62,82.71,122300.0,65.1019,65.1177,65.0232,65.0941,122300.0
2012-10-04 15:40:00,82.71,82.83,82.71,82.76,142500.0,65.0941,65.1885,65.0941,65.1334,142500.0
2012-10-04 15:50:00,82.76,82.85,82.69,82.84,202300.0,65.1334,65.2043,65.0783,65.1964,202300.0
2012-10-05 09:30:00,83.27,83.75,83.23,83.71,154900.0,65.5348,65.9126,65.5033,65.8811,154900.0
2012-10-05 09:40:00,83.72,83.73,83.25,83.34,68900.0,65.889,65.8968,65.5191,65.5899,68900.0
2012-10-05 09:50:00,83.35,83.42,83.29,83.37,74600.0,65.5978,65.6529,65.5505,65.6135,74600.0
2012-10-05 10:00:00,83.36,83.45,83.1,83.23,109400.0,65.6056,65.6765,65.401,65.5033,109400.0
2012-10-05 10:10:00,83.24,83.3,83.19,83.26,61900.0,65.5112,65.5584,65.4718,65.5269,61900.0
2012-10-05 10:20:00,83.26,83.44,83.25,83.36,53000.0,65.5269,65.6686,65.5191,65.6056,53000.0
2012-10-05 10:30:00,83.36,83.5,83.2,83.27,294800.0,65.6056,65.7158,65.4797,65.5348,294800.0
2012-10-05 10:40:00,83.29,83.31,83.17,83.23,76700.0,65.5505,65.5663,65.4561,65.5033,76700.0
2012-10-05 10:50:00,83.23,83.24,83.2,83.21,34800.0,65.5033,65.5112,65.4797,65.4876,34800.0
2012-10-05 11:00:00,83.24,83.25,83.14,83.21,66900.0,65.5112,65.5191,65.4325,65.4876,66900.0
2012-10-05 11:10:00,83.22,83.25,83.19,83.21,36300.0,65.4955,65.5191,65.4718,65.4876,36300.0
2012-10-05 11:20:00,83.2,83.22,83.15,83.17,25700.0,65.4797,65.4955,65.4404,65.4561,25700.0
2012-10-05 11:30:00,83.18,83.19,83.05,83.05,71400.0,65.464,65.4718,65.3617,65.3617,71400.0
2012-10-05 11:40:00,83.05,83.05,82.91,82.98,78000.0,65.3617,65.3617,65.2515,65.3066,78000.0
2012-10-05 11:50:00,82.98,82.98,82.9,82.94,24300.0,65.3066,65.3066,65.2436,65.2751,24300.0
2012-10-05 12:00:00,82.95,83.01,82.9,82.9,49200.0,65.283,65.3302,65.2436,65.2436,49200.0
2012-10-05 12:10:00,82.91,83.03,82.91,82.97,46300.0,65.2515,65.3459,65.2515,65.2987,46300.0
2012-10-05 12:20:00,82.98,83.03,82.92,83.0,48900.0,65.3066,65.3459,65.2594,65.3223,48900.0
2012-10-05 12:30:00,83.01,83.03,82.98,83.0,39600.0,65.3302,65.3459,65.3066,65.3223,39600.0
2012-10-05 12:40:00,83.01,83.05,82.98,83.0,35600.0,65.3302,65.3617,65.3066,65.3223,35600.0
2012-10-05 12:50:00,82.99,83.05,82.97,83.02,28400.0,65.3144,65.3617,65.2987,65.3381,28400.0
2012-10-05 13:00:00,83.01,83.04,82.98,82.99,47800.0,65.3302,65.3538,65.3066,65.3144,47800.0
2012-10-05 13:10:00,83.0,83.09,82.98,83.01,58600.0,65.3223,65.3931,65.3066,65.3302,58600.0
2012-10-05 13:20:00,83.02,83.03,82.8,82.84,48400.0,65.3381,65.3459,65.1649,65.1964,48400.0
2012-10-05 13:30:00,82.83,82.86,82.78,82.84,68500.0,65.1885,65.2121,65.1492,65.1964,68500.0
2012-10-05 13:40:00,82.84,82.88,82.81,82.82,33300.0,65.1964,65.2279,65.1728,65.1806,33300.0
2012-10-05 13:50:00,82.83,82.95,82.81,82.86,34700.0,65.1885,65.283,65.1728,65.2121,34700.0
2012-10-05 14:00:00,82.85,82.95,82.85,82.89,21200.0,65.2043,65.283,65.2043,65.2357,21200.0
2012-10-05 14:10:00,82.91,82.99,82.87,82.93,23600.0,65.2515,65.3144,65.22,65.2672,23600.0
2012-10-05 14:20:00,82.93,82.98,82.9,82.91,29800.0,65.2672,65.3066,65.2436,65.2515,29800.0
2012-10-05 14:30:00,82.9,82.9,82.83,82.85,34000.0,65.2436,65.2436,65.1885,65.2043,34000.0
2012-10-05 14:40:00,82.84,82.92,82.84,82.85,29600.0,65.1964,65.2594,65.1964,65.2043,29600.0
2012-10-05 14:50:00,82.86,82.88,82.53,82.56,46400.0,65.2121,65.2279,64.9524,64.976,46400.0
2012-10-05 15:00:00,82.57,82.72,82.57,82.71,55000.0,64.9839,65.1019,64.9839,65.0941,55000.0
2012-10-05 15:10:00,82.7,82.7,82.55,82.67,83900.0,65.0862,65.0862,64.9682,65.0626,83900.0
2012-10-05 15:20:00,82.67,82.77,82.62,82.7,51400.0,65.0626,65.1413,65.0232,65.0862,51400.0
2012-10-05 15:30:00,82.7,82.74,82.5,82.5,103000.0,65.0862,65.1177,64.9288,64.9288,103000.0
2012-10-05 15:40:00,82.51,82.8,82.51,82.78,66900.0,64.9367,65.1649,64.9367,65.1492,66900.0
2012-10-05 15:50:00,82.78,82.81,82.69,82.79,125600.0,65.1492,65.1728,65.0783,65.157,125600.0
2012-10-08 09:30:00,82.37,82.46,81.94,81.99,67600.0,64.8265,64.8973,64.4881,64.5274,67600.0
2012-10-08 09:40:00,82.04,82.53,82.0,82.24,51000.0,64.5668,64.9524,64.5353,64.7242,51000.0
2012-10-08 09:50:00,82.24,82.41,82.23,82.3,50400.0,64.7242,64.858,64.7163,64.7714,50400.0
2012-10-08 10:00:00,82.32,82.5,82.31,82.41,37700.0,64.7871,64.9288,64.7793,64.858,37700.0
2012-10-08 10:10:00,82.44,82.59,82.44,82.53,44700.0,64.8816,64.9996,64.8816,64.9524,44700.0
2012-10-08 10:20:00,82.54,82.57,82.29,82.31,62900.0,64.9603,64.9839,64.7635,64.7793,62900.0
2012-10-08 10:30:00,82.34,82.51,82.3,82.49,38400.0,64.8029,64.9367,64.7714,64.9209,38400.0
2012-10-08 10:40:00,82.5,82.65,82.49,82.65,42700.0,64.9288,65.0469,64.9209,65.0469,42700.0
2012-10-08 10:50:00,82.64,82.81,82.64,82.69,46500.0,65.039,65.1728,65.039,65.0783,46500.0
2012-10-08 11:00:00,82.69,82.83,82.68,82.71,37900.0,65.0783,65.1885,65.0705,65.0941,37900.0
2012-10-08 11:10:00,82.71,82.76,82.67,82.73,47500.0,65.0941,65.1334,65.0626,65.1098,47500.0
2012-10-08 11:20:00,82.7,82.75,82.69,82.7,23400.0,65.0862,65.1256,65.0783,65.0862,23400.0
2012-10-08 11:30:00,82.72,82.72,82.59,82.6,32900.0,65.1019,65.1019,64.9996,65.0075,32900.0
2012-10-08 11:40:00,82.6,82.64,82.56,82.61,16000.0,65.0075,65.039,64.976,65.0154,16000.0
2012-10-08 11:50:00,82.62,82.7,82.56,82.68,21800.0,65.0232,65.0862,64.976,65.0705,21800.0
2012-10-08 12:00:00,82.69,82.7,82.63,82.68,6600.0,65.0783,65.0862,65.0311,65.0705,6600.0
2012-10-08 12:10:00,82.68,82.78,82.68,82.72,23700.0,65.0705,65.1492,65.0705,65.1019,23700.0
2012-10-08 12:20:00,82.74,82.76,82.67,82.7,22500.0,65.1177,65.1334,65.0626,65.0862,22500.0
2012-10-08 12:30:00,82.7,82.74,82.69,82.72,19900.0,65.0862,65.1177,65.0783,65.1019,19900.0
2012-10-08 12:40:00,82.72,82.73,82.68,82.72,14600.0,65.1019,65.1098,65.0705,65.1019,14600.0
2012-10-08 12:50:00,82.71,82.79,82.68,82.76,26800.0,65.0941,65.157,65.0705,65.1334,26800.0
2012-10-08 13:00:00,82.76,82.83,82.67,82.7,20900.0,65.1334,65.1885,65.0626,65.0862,20900.0
2012-10-08 13:10:00,82.72,82.73,82.65,82.73,13700.0,65.1019,65.1098,65.0469,65.1098,13700.0
2012-10-08 13:20:00,82.71,82.71,82.66,82.67,12000.0,65.0941,65.0941,65.0547,65.0626,12000.0
2012-10-08 13:30:00,82.66,82.76,82.66,82.73,13800.0,65.0547,65.1334,65.0547,65.1098,13800.0
2012-10-08 13:40:00,82.73,82.75,82.68,82.68,9300.0,65.1098,65.1256,65.0705,65.0705,9300.0
2012-10-08 13:50:00,82.69,82.71,82.65,82.65,28000.0,65.0783,65.0941,65.0469,65.0469,28000.0
2012-10-08 14:00:00,82.65,82.69,82.63,82.67,21200.0,65.0469,65.0783,65.0311,65.0626,21200.0
2012-10-08 14:10:00,82.68,82.72,82.66,82.72,22400.0,65.0705,65.1019,65.0547,65.1019,22400.0
2012-10-08 14:20:00,82.72,82.83,82.6,82.8,87500.0,65.1019,65.1885,65.0075,65.1649,87500.0
2012-10-08 14:30:00,82.8,82.82,82.66,82.68,74300.0,65.1649,65.1806,65.0547,65.0705,74300.0
2012-10-08 14:40:00,82.69,82.7,82.62,82.66,29800.0,65.0783,65.0862,65.0232,65.0547,29800.0
2012-10-08 14:50:00,82.66,82.69,82.65,82.67,39400.0,65.0547,65.0783,65.0469,65.0626,39400.0
2012-10-08 15:00:00,82.67,82.83,82.67,82.8,36100.0,65.0626,65.1885,65.0626,65.1649,36100.0
2012-10-08 15:10:00,82.8,82.9,82.8,82.88,41900.0,65.1649,65.2436,65.1649,65.2279,41900.0
2012-10-08 15:20:00,82.88,82.91,82.84,82.84,65300.0,65.2279,65.2515,65.1964,65.1964,65300.0
2012-10-08 15:30:00,82.85,82.9,82.82,82.87,64500.0,65.2043,65.2436,65.1806,65.22,64500.0
2012-10-08 15:40:00,82.87,82.87,82.77,82.84,67800.0,65.22,65.22,65.1413,65.1964,67800.0
2012-10-08 15:50:00,82.83,82.85,82.77,82.78,107900.0,65.1885,65.2043,65.1413,65.1492,107900.0
2012-10-09 09:30:00,82.52,82.86,82.47,82.72,68900.0,64.9445,65.2121,64.9052,65.1019,68900.0
2012-10-09 09:40:00,82.74,82.84,82.64,82.67,33500.0,65.1177,65.1964,65.039,65.0626,33500.0
2012-10-09 09:50:00,82.68,82.79,82.67,82.77,33600.0,65.0705,65.157,65.0626,65.1413,33600.0
2012-10-09 10:00:00,82.76,82.98,82.76,82.89,67500.0,65.1334,65.3066,65.1334,65.2357,67500.0
2012-10-09 10:10:00,82.88,83.01,82.84,82.85,41400.0,65.2279,65.3302,65.1964,65.2043,41400.0
2012-10-09 10:20:00,82.86,82.88,82.77,82.78,60400.0,65.2121,65.2279,65.1413,65.1492,60400.0
2012-10-09 10:30:00,82.78,82.81,82.66,82.68,39000.0,65.1492,65.1728,65.0547,65.0705,39000.0
2012-10-09 10:40:00,82.67,82.7,82.44,82.44,51800.0,65.0626,65.0862,64.8816,64.8816,51800.0
2012-10-09 10:50:00,82.45,82.47,82.18,82.24,80400.0,64.8895,64.9052,64.677,64.7242,80400.0
2012-10-09 11:00:00,82.23,82.24,82.09,82.17,86600.0,64.7163,64.7242,64.6061,64.6691,86600.0
2012-10-09 11:10:00,82.15,82.15,82.01,82.04,64800.0,64.6533,64.6533,64.5432,64.5668,64800.0
2012-10-09 11:20:00,82.05,82.06,81.93,81.96,102000.0,64.5746,64.5825,64.4802,64.5038,102000.0
2012-10-09 11:30:00,81.95,82.11,81.87,82.09,74100.0,64.4959,64.6219,64.433,64.6061,74100.0
2012-10-09 11:40:00,82.09,82.16,81.98,82.01,73700.0,64.6061,64.6612,64.5196,64.5432,73700.0
2012-10-09 11:50:00,82.0,82.02,81.89,81.9,61000.0,64.5353,64.551,64.4487,64.4566,61000.0
2012-10-09 12:00:00,81.89,81.92,81.75,81.75,110500.0,64.4487,64.4723,64.3385,64.3385,110500.0
2012-10-09 12:10:00,81.76,81.99,81.76,81.92,78600.0,64.3464,64.5274,64.3464,64.4723,78600.0
2012-10-09 12:20:00,81.92,81.93,81.77,81.79,47300.0,64.4723,64.4802,64.3543,64.37,47300.0
2012-10-09 12:30:00,81.78,81.83,81.71,81.78,65300.0,64.3622,64.4015,64.3071,64.3622,65300.0
2012-10-09 12:40:00,81.77,81.81,81.7,81.73,50000.0,64.3543,64.3858,64.2992,64.3228,50000.0
2012-10-09 12:50:00,81.72,81.75,81.65,81.68,31600.0,64.3149,64.3385,64.2598,64.2835,31600.0
2012-10-09 13:00:00,81.68,81.79,81.67,81.7,46600.0,64.2835,64.37,64.2756,64.2992,46600.0
2012-10-09 13:10:00,81.69,81.77,81.69,81.75,25600.0,64.2913,64.3543,64.2913,64.3385,25600.0
2012-10-09 13:20:00,81.74,81.76,81.68,81.75,32000.0,64.3307,64.3464,64.2835,64.3385,32000.0
2012-10-09 13:30:00,81.75,81.86,81.74,81.81,30900.0,64.3385,64.4251,64.3307,64.3858,30900.0
2012-10-09 13:40:00,81.82,81.88,81.8,81.83,27900.0,64.3936,64.4409,64.3779,64.4015,27900.0
2012-10-09 13:50:00,81.83,81.9,81.76,81.81,59800.0,64.4015,64.4566,64.3464,64.3858,59800.0
2012-10-09 14:00:00,81.81,81.86,81.73,81.85,58500.0,64.3858,64.4251,64.3228,64.4172,58500.0
2012-10-09 14:10:00,81.85,81.88,81.7,81.85,81600.0,64.4172,64.4409,64.2992,64.4172,81600.0
2012-10-09 14:20:00,81.86,81.99,81.85,81.88,107500.0,64.4251,64.5274,64.4172,64.4409,107500.0
2012-10-09 14:30:00,81.87,81.88,81.7,81.83,74600.0,64.433,64.4409,64.2992,64.4015,74600.0
2012-10-09 14:40:00,81.82,81.95,81.7,81.92,79100.0,64.3936,64.4959,64.2992,64.4723,79100.0
2012-10-09 14:50:00,81.92,82.0,81.9,82.0,41200.0,64.4723,64.5353,64.4566,64.5353,41200.0
2012-10-09 15:00:00,82.0,82.05,81.96,82.0,71000.0,64.5353,64.5746,64.5038,64.5353,71000.0
2012-10-09 15:10:00,81.99,82.05,81.88,81.89,64700.0,64.5274,64.5746,64.4409,64.4487,64700.0
2012-10-09 15:20:00,81.89,81.9,81.72,81.74,58700.0,64.4487,64.4566,64.3149,64.3307,58700.0
2012-10-09 15:30:00,81.75,81.84,81.71,81.72,124000.0,64.3385,64.4094,64.3071,64.3149,124000.0
2012-10-09 15:40:00,81.73,81.82,81.72,81.8,109300.0,64.3228,64.3936,64.3149,64.3779,109300.0
2012-10-09 15:50:00,81.79,81.8,81.63,81.73,355900.0,64.37,64.3779,64.2441,64.3228,355900.0
2012-10-10 09:30:00,80.95,81.23,80.5,80.87,327400.0,63.7089,63.9293,63.3548,63.646,327400.0
2012-10-10 09:40:00,80.85,81.01,80.37,80.96,155400.0,63.6302,63.7562,63.2525,63.7168,155400.0
2012-10-10 09:50:00,80.98,80.98,80.39,80.49,190400.0,63.7325,63.7325,63.2682,63.3469,190400.0
2012-10-10 10:00:00,80.47,80.63,80.42,80.43,125500.0,63.3312,63.4571,63.2918,63.2997,125500.0
2012-10-10 10:10:00,80.42,80.59,80.42,80.5,126900.0,63.2918,63.4256,63.2918,63.3548,126900.0
2012-10-10 10:20:00,80.51,80.66,80.42,80.64,105100.0,63.3626,63.4807,63.2918,63.465,105100.0
2012-10-10 10:30:00,80.64,80.71,80.47,80.51,95900.0,63.465,63.52,63.3312,63.3626,95900.0
2012-10-10 10:40:00,80.5,80.54,80.27,80.41,144800.0,63.3548,63.3863,63.1738,63.2839,144800.0
2012-10-10 10:50:00,80.41,80.57,80.19,80.2,125800.0,63.2839,63.4099,63.1108,63.1187,125800.0
2012-10-10 11:00:00,80.21,80.3,80.01,80.29,122900.0,63.1265,63.1974,62.9691,63.1895,122900.0
2012-10-10 11:10:00,80.29,80.33,80.16,80.18,76200.0,63.1895,63.221,63.0872,63.1029,76200.0
2012-10-10 11:20:00,80.18,80.19,79.93,79.93,129100.0,63.1029,63.1108,62.9062,62.9062,129100.0
2012-10-10 11:30:00,79.93,79.96,79.75,79.93,131800.0,62.9062,62.9298,62.7645,62.9062,131800.0
2012-10-10 11:40:00,79.95,80.01,79.93,79.96,58000.0,62.9219,62.9691,62.9062,62.9298,58000.0
2012-10-10 11:50:00,79.95,80.03,79.82,80.0,212700.0,62.9219,62.9849,62.8196,62.9613,212700.0
2012-10-10 12:00:00,80.01,80.25,79.99,80.23,61300.0,62.9691,63.158,62.9534,63.1423,61300.0
2012-10-10 12:10:00,80.22,80.31,80.14,80.15,75900.0,63.1344,63.2052,63.0714,63.0793,75900.0
2012-10-10 12:20:00,80.15,80.82,80.03,80.79,291000.0,63.0793,63.6066,62.9849,63.583,291000.0
2012-10-10 12:30:00,80.78,80.86,80.44,80.85,178700.0,63.5751,63.6381,63.3076,63.6302,178700.0
2012-10-10 12:40:00,80.86,81.19,80.81,81.18,275600.0,63.6381,63.8978,63.5987,63.8899,275600.0
2012-10-10 12:50:00,81.19,81.22,80.86,80.88,199200.0,63.8978,63.9214,63.6381,63.6538,199200.0
2012-10-10 13:00:00,80.89,81.13,80.82,81.13,80200.0,63.6617,63.8506,63.6066,63.8506,80200.0
2012-10-10 13:10:00,81.13,81.28,81.05,81.07,178000.0,63.8506,63.9686,63.7876,63.8034,178000.0
2012-10-10 13:20:00,81.07,81.63,81.07,81.6,175500.0,63.8034,64.2441,63.8034,64.2205,175500.0
2012-10-10 13:30:00,81.59,81.67,81.46,81.65,175600.0,64.2126,64.2756,64.1103,64.2598,175600.0
2012-10-10 13:40:00,81.65,81.72,81.5,81.72,129100.0,64.2598,64.3149,64.1418,64.3149,129100.0
2012-10-10 13:50:00,81.69,81.71,81.39,81.39,95100.0,64.2913,64.3071,64.0552,64.0552,95100.0
2012-10-10 14:00:00,81.38,81.72,81.37,81.43,80700.0,64.0473,64.3149,64.0395,64.0867,80700.0
2012-10-10 14:10:00,81.45,81.45,81.33,81.4,62900.0,64.1024,64.1024,64.008,64.0631,62900.0
2012-10-10 14:20:00,81.4,81.41,81.27,81.32,72800.0,64.0631,64.071,63.9608,64.0001,72800.0
2012-10-10 14:30:00,81.31,81.35,81.18,81.25,43200.0,63.9923,64.0237,63.8899,63.945,43200.0
2012-10-10 14:40:00,81.26,81.29,81.17,81.26,44100.0,63.9529,63.9765,63.8821,63.9529,44100.0
2012-10-10 14:50:00,81.25,81.32,81.22,81.23,47500.0,63.945,64.0001,63.9214,63.9293,47500.0
2012-10-10 15:00:00,81.23,81.3,81.18,81.29,55500.0,63.9293,63.9844,63.8899,63.9765,55500.0
2012-10-10 15:10:00,81.28,81.41,81.19,81.27,76700.0,63.9686,64.071,63.8978,63.9608,76700.0
2012-10-10 15:20:00,81.25,81.36,81.18,81.29,59200.0,63.945,64.0316,63.8899,63.9765,59200.0
2012-10-10 15:30:00,81.29,81.34,81.21,81.28,113100.0,63.9765,64.0159,63.9136,63.9686,113100.0
2012-10-10 15:40:00,81.29,81.29,81.19,81.2,103800.0,63.9765,63.9765,63.8978,63.9057,103800.0
2012-10-10 15:50:00,81.2,81.22,81.1,81.2,226200.0,63.9057,63.9214,63.827,63.9057,226200.0
2012-10-11 09:30:00,82.13,82.99,82.13,82.75,360400.0,64.6376,65.3144,64.6376,65.1256,360400.0
2012-10-11 09:40:00,82.76,82.76,81.85,82.01,138800.0,65.1334,65.1334,64.4172,64.5432,138800.0
2012-10-11 09:50:00,82.02,82.26,82.01,82.24,86800.0,64.551,64.7399,64.5432,64.7242,86800.0
2012-10-11 10:00:00,82.25,82.52,82.24,82.45,128300.0,64.7321,64.9445,64.7242,64.8895,128300.0
2012-10-11 10:10:00,82.44,82.58,82.38,82.58,76100.0,64.8816,64.9918,64.8344,64.9918,76100.0
2012-10-11 10:20:00,82.56,82.68,82.49,82.63,127300.0,64.976,65.0705,64.9209,65.0311,127300.0
2012-10-11 10:30:00,82.64,82.73,82.6,82.72,48400.0,65.039,65.1098,65.0075,65.1019,48400.0
2012-10-11 10:40:00,82.72,82.91,82.71,82.83,65200.0,65.1019,65.2515,65.0941,65.1885,65200.0
2012-10-11 10:50:00,82.84,82.89,82.73,82.78,51500.0,65.1964,65.2357,65.1098,65.1492,51500.0
2012-10-11 11:00:00,82.79,82.8,82.53,82.54,54800.0,65.157,65.1649,64.9524,64.9603,54800.0
2012-10-11 11:10:00,82.55,82.61,82.46,82.46,46500.0,64.9682,65.0154,64.8973,64.8973,46500.0
2012-10-11 11:20:00,82.45,82.67,82.44,82.65,83800.0,64.8895,65.0626,64.8816,65.0469,83800.0
2012-10-11 11:30:00,82.66,82.66,82.55,82.58,46200.0,65.0547,65.0547,64.9682,64.9918,46200.0
2012-10-11 11:40:00,82.56,82.75,82.49,82.75,103800.0,64.976,65.1256,64.9209,65.1256,103800.0
2012-10-11 11:50:00,82.74,82.75,82.51,82.57,55500.0,65.1177,65.1256,64.9367,64.9839,55500.0
2012-10-11 12:00:00,82.56,82.6,82.5,82.59,31800.0,64.976,65.0075,64.9288,64.9996,31800.0
2012-10-11 12:10:00,82.59,82.68,82.52,82.52,57900.0,64.9996,65.0705,64.9445,64.9445,57900.0
2012-10-11 12:20:00,82.52,82.64,82.5,82.64,43400.0,64.9445,65.039,64.9288,65.039,43400.0
2012-10-11 12:30:00,82.63,82.65,82.57,82.63,30600.0,65.0311,65.0469,64.9839,65.0311,30600.0
2012-10-11 12:40:00,82.62,82.75,82.54,82.73,90800.0,65.0232,65.1256,64.9603,65.1098,90800.0
2012-10-11 12:50:00,82.74,82.75,82.64,82.65,51800.0,65.1177,65.1256,65.039,65.0469,51800.0
2012-10-11 13:00:00,82.65,82.75,82.59,82.75,50900.0,65.0469,65.1256,64.9996,65.1256,50900.0
2012-10-11 13:10:00,82.75,82.78,82.68,82.74,34300.0,65.1256,65.1492,65.0705,65.1177,34300.0
2012-10-11 13:20:00,82.72,82.75,82.64,82.71,42600.0,65.1019,65.1256,65.039,65.0941,42600.0
2012-10-11 13:30:00,82.72,82.72,82.52,82.53,42900.0,65.1019,65.1019,64.9445,64.9524,42900.0
2012-10-11 13:40:00,82.52,82.53,82.31,82.31,127400.0,64.9445,64.9524,64.7793,64.7793,127400.0
2012-10-11 13:50:00,82.32,82.36,82.21,82.33,60800.0,64.7871,64.8186,64.7006,64.795,60800.0
2012-10-11 14:00:00,82.33,82.37,82.26,82.27,46600.0,64.795,64.8265,64.7399,64.7478,46600.0
2012-10-11 14:10:00,82.27,82.47,82.27,82.46,54900.0,64.7478,64.9052,64.7478,64.8973,54900.0
2012-10-11 14:20:00,82.45,82.53,82.42,82.45,47900.0,64.8895,64.9524,64.8658,64.8895,47900.0
2012-10-11 14:30:00,82.46,82.47,82.2,82.23,55700.0,64.8973,64.9052,64.6927,64.7163,55700.0
2012-10-11 14:40:00,82.23,82.24,82.07,82.1,46300.0,64.7163,64.7242,64.5904,64.614,46300.0
2012-10-11 14:50:00,82.11,82.3,82.11,82.25,112600.0,64.6219,64.7714,64.6219,64.7321,112600.0
2012-10-11 15:00:00,82.27,82.31,82.21,82.25,47000.0,64.7478,64.7793,64.7006,64.7321,47000.0
2012-10-11 15:10:00,82.26,82.44,82.26,82.33,70300.0,64.7399,64.8816,64.7399,64.795,70300.0
2012-10-11 15:20:00,82.33,82.43,82.32,82.42,43600.0,64.795,64.8737,64.7871,64.8658,43600.0
2012-10-11 15:30:00,82.43,82.48,82.33,82.34,73000.0,64.8737,64.9131,64.795,64.8029,73000.0
2012-10-11 15:40:00,82.34,82.45,82.33,82.35,113900.0,64.8029,64.8895,64.795,64.8108,113900.0
2012-10-11 15:50:00,82.36,82.48,82.35,82.35,354400.0,64.8186,64.9131,64.8108,64.8108,354400.0
2012-10-12 09:30:00,82.43,82.87,82.32,82.69,120500.0,64.8737,65.22,64.7871,65.0783,120500.0
2012-10-12 09:40:00,82.71,82.72,82.09,82.24,75600.0,65.0941,65.1019,64.6061,64.7242,75600.0
2012-10-12 09:50:00,82.25,82.81,82.25,82.79,87700.0,64.7321,65.1728,64.7321,65.157,87700.0
2012-10-12 10:00:00,82.77,82.87,82.52,82.57,77100.0,65.1413,65.22,64.9445,64.9839,77100.0
2012-10-12 10:10:00,82.55,82.77,82.49,82.65,92000.0,64.9682,65.1413,64.9209,65.0469,92000.0
2012-10-12 10:20:00,82.65,82.73,82.53,82.57,53800.0,65.0469,65.1098,64.9524,64.9839,53800.0
2012-10-12 10:30:00,82.58,82.83,82.57,82.76,87800.0,64.9918,65.1885,64.9839,65.1334,87800.0
2012-10-12 10:40:00,82.75,82.76,82.48,82.5,74500.0,65.1256,65.1334,64.9131,64.9288,74500.0
2012-10-12 10:50:00,82.48,82.56,82.42,82.49,61400.0,64.9131,64.976,64.8658,64.9209,61400.0
2012-10-12 11:00:00,82.5,82.51,82.42,82.42,42000.0,64.9288,64.9367,64.8658,64.8658,42000.0
2012-10-12 11:10:00,82.42,82.43,82.1,82.13,56700.0,64.8658,64.8737,64.614,64.6376,56700.0
2012-10-12 11:20:00,82.12,82.2,82.09,82.11,55100.0,64.6297,64.6927,64.6061,64.6219,55100.0
2012-10-12 11:30:00,82.08,82.24,81.93,82.24,220200.0,64.5983,64.7242,64.4802,64.7242,220200.0
2012-10-12 11:40:00,82.23,82.43,82.16,82.43,83600.0,64.7163,64.8737,64.6612,64.8737,83600.0
2012-10-12 11:50:00,82.4,82.54,82.37,82.52,47800.0,64.8501,64.9603,64.8265,64.9445,47800.0
2012-10-12 12:00:00,82.52,82.6,82.44,82.6,66100.0,64.9445,65.0075,64.8816,65.0075,66100.0
2012-10-12 12:10:00,82.6,82.65,82.6,82.64,44600.0,65.0075,65.0469,65.0075,65.039,44600.0
2012-10-12 12:20:00,82.64,82.72,82.62,82.65,57600.0,65.039,65.1019,65.0232,65.0469,57600.0
2012-10-12 12:30:00,82.65,82.72,82.63,82.72,35800.0,65.0469,65.1019,65.0311,65.1019,35800.0
2012-10-12 12:40:00,82.71,82.72,82.67,82.69,30600.0,65.0941,65.1019,65.0626,65.0783,30600.0
2012-10-12 12:50:00,82.7,82.81,82.7,82.81,92400.0,65.0862,65.1728,65.0862,65.1728,92400.0
2012-10-12 13:00:00,82.8,82.87,82.78,82.81,75100.0,65.1649,65.22,65.1492,65.1728,75100.0
2012-10-12 13:10:00,82.8,82.8,82.67,82.67,56100.0,65.1649,65.1649,65.0626,65.0626,56100.0
2012-10-12 13:20:00,82.68,82.77,82.68,82.72,34200.0,65.0705,65.1413,65.0705,65.1019,34200.0
2012-10-12 13:30:00,82.7,82.72,82.6,82.65,43900.0,65.0862,65.1019,65.0075,65.0469,43900.0
2012-10-12 13:40:00,82.63,82.64,82.51,82.56,33600.0,65.0311,65.039,64.9367,64.976,33600.0
2012-10-12 13:50:00,82.55,82.63,82.55,82.58,85100.0,64.9682,65.0311,64.9682,64.9918,85100.0
2012-10-12 14:00:00,82.56,82.57,82.43,82.5,93900.0,64.976,64.9839,64.8737,64.9288,93900.0
2012-10-12 14:10:00,82.49,82.53,82.42,82.42,31000.0,64.9209,64.9524,64.8658,64.8658,31000.0
2012-10-12 14:20:00,82.43,82.51,82.43,82.49,31900.0,64.8737,64.9367,64.8737,64.9209,31900.0
2012-10-12 14:30:00,82.49,82.58,82.49,82.57,24500.0,64.9209,64.9918,64.9209,64.9839,24500.0
2012-10-12 14:40:00,82.56,82.57,82.5,82.53,24200.0,64.976,64.9839,64.9288,64.9524,24200.0
2012-10-12 14:50:00,82.53,82.66,82.5,82.59,31900.0,64.9524,65.0547,64.9288,64.9996,31900.0
2012-10-12 15:00:00,82.6,82.6,82.45,82.47,46000.0,65.0075,65.0075,64.8895,64.9052,46000.0
2012-10-12 15:10:00,82.47,82.57,82.47,82.55,25500.0,64.9052,64.9839,64.9052,64.9682,25500.0
2012-10-12 15:20:00,82.55,82.58,82.47,82.47,41100.0,64.9682,64.9918,64.9052,64.9052,41100.0
2012-10-12 15:30:00,82.48,82.5,82.41,82.42,44500.0,64.9131,64.9288,64.858,64.8658,44500.0
2012-10-12 15:40:00,82.41,82.5,82.4,82.41,70700.0,64.858,64.9288,64.8501,64.858,70700.0
2012-10-12 15:50:00,82.41,82.51,82.41,82.46,86000.0,64.858,64.9367,64.858,64.8973,86000.0
2012-10-15 09:30:00,82.72,82.82,82.55,82.58,38100.0,65.1019,65.1806,64.9682,64.9918,38100.0
2012-10-15 09:40:00,82.58,82.88,82.54,82.61,36500.0,64.9918,65.2279,64.9603,65.0154,36500.0
2012-10-15 09:50:00,82.63,82.65,82.47,82.49,51100.0,65.0311,65.0469,64.9052,64.9209,51100.0
2012-10-15 10:00:00,82.48,82.71,82.43,82.69,67400.0,64.9131,65.0941,64.8737,65.0783,67400.0
2012-10-15 10:10:00,82.69,82.7,82.45,82.54,129300.0,65.0783,65.0862,64.8895,64.9603,129300.0
2012-10-15 10:20:00,82.53,82.72,82.49,82.57,54500.0,64.9524,65.1019,64.9209,64.9839,54500.0
2012-10-15 10:30:00,82.58,82.7,82.54,82.68,46100.0,64.9918,65.0862,64.9603,65.0705,46100.0
2012-10-15 10:40:00,82.67,82.81,82.67,82.76,28400.0,65.0626,65.1728,65.0626,65.1334,28400.0
2012-10-15 10:50:00,82.76,82.78,82.66,82.69,45000.0,65.1334,65.1492,65.0547,65.0783,45000.0
2012-10-15 11:00:00,82.69,82.84,82.64,82.81,46200.0,65.0783,65.1964,65.039,65.1728,46200.0
2012-10-15 11:10:00,82.84,82.88,82.81,82.86,26900.0,65.1964,65.2279,65.1728,65.2121,26900.0
2012-10-15 11:20:00,82.86,82.92,82.8,82.91,45600.0,65.2121,65.2594,65.1649,65.2515,45600.0
2012-10-15 11:30:00,82.9,82.94,82.89,82.92,33600.0,65.2436,65.2751,65.2357,65.2594,33600.0
2012-10-15 11:40:00,82.93,82.99,82.9,82.93,36600.0,65.2672,65.3144,65.2436,65.2672,36600.0
2012-10-15 11:50:00,82.92,82.94,82.89,82.91,39500.0,65.2594,65.2751,65.2357,65.2515,39500.0
2012-10-15 12:00:00,82.9,82.99,82.87,82.98,45500.0,65.2436,65.3144,65.22,65.3066,45500.0
2012-10-15 12:10:00,82.99,83.0,82.93,82.99,13100.0,65.3144,65.3223,65.2672,65.3144,13100.0
2012-10-15 12:20:00,83.0,83.15,82.98,83.15,44900.0,65.3223,65.4404,65.3066,65.4404,44900.0
2012-10-15 12:30:00,83.13,83.22,83.1,83.22,33000.0,65.4246,65.4955,65.401,65.4955,33000.0
2012-10-15 12:40:00,83.23,83.27,83.2,83.26,31500.0,65.5033,65.5348,65.4797,65.5269,31500.0
2012-10-15 12:50:00,83.27,83.27,83.21,83.22,18000.0,65.5348,65.5348,65.4876,65.4955,18000.0
2012-10-15 13:00:00,83.22,83.34,83.2,83.33,17900.0,65.4955,65.5899,65.4797,65.582,17900.0
2012-10-15 13:10:00,83.33,83.38,83.28,83.3,36300.0,65.582,65.6214,65.5427,65.5584,36300.0
2012-10-15 13:20:00,83.29,83.3,83.17,83.18,26700.0,65.5505,65.5584,65.4561,65.464,26700.0
2012-10-15 13:30:00,83.18,83.19,83.06,83.06,31400.0,65.464,65.4718,65.3695,65.3695,31400.0
2012-10-15 13:40:00,83.07,83.14,83.05,83.12,37900.0,65.3774,65.4325,65.3617,65.4168,37900.0
2012-10-15 13:50:00,83.12,83.16,83.09,83.09,23500.0,65.4168,65.4482,65.3931,65.3931,23500.0
2012-10-15 14:00:00,83.1,83.16,83.07,83.1,40700.0,65.401,65.4482,65.3774,65.401,40700.0
2012-10-15 14:10:00,83.09,83.14,83.08,83.11,21500.0,65.3931,65.4325,65.3853,65.4089,21500.0
2012-10-15 14:20:00,83.09,83.17,83.05,83.05,25400.0,65.3931,65.4561,65.3617,65.3617,25400.0
2012-10-15 14:30:00,83.06,83.06,82.95,82.99,33900.0,65.3695,65.3695,65.283,65.3144,33900.0
2012-10-15 14:40:00,82.99,83.0,82.89,82.9,21100.0,65.3144,65.3223,65.2357,65.2436,21100.0
2012-10-15 14:50:00,82.91,82.97,82.9,82.9,20400.0,65.2515,65.2987,65.2436,65.2436,20400.0
2012-10-15 15:00:00,82.91,82.97,82.9,82.97,39200.0,65.2515,65.2987,65.2436,65.2987,39200.0
2012-10-15 15:10:00,82.98,83.1,82.98,83.1,54900.0,65.3066,65.401,65.3066,65.401,54900.0
2012-10-15 15:20:00,83.09,83.15,83.06,83.11,36800.0,65.3931,65.4404,65.3695,65.4089,36800.0
2012-10-15 15:30:00,83.12,83.19,83.09,83.16,70000.0,65.4168,65.4718,65.3931,65.4482,70000.0
2012-10-15 15:40:00,83.15,83.25,83.12,83.17,79400.0,65.4404,65.5191,65.4168,65.4561,79400.0
2012-10-15 15:50:00,83.17,83.29,83.17,83.22,198400.0,65.4561,65.5505,65.4561,65.4955,198400.0
2012-10-16 09:30:00,83.69,83.72,83.5,83.63,127800.0,65.8654,65.889,65.7158,65.8181,127800.0
2012-10-16 09:40:00,83.61,83.93,83.56,83.86,140200.0,65.8024,66.0542,65.763,65.9991,140200.0
2012-10-16 09:50:00,83.87,83.95,83.76,83.95,86500.0,66.007,66.07,65.9204,66.07,86500.0
2012-10-16 10:00:00,83.95,84.0,83.89,83.94,78000.0,66.07,66.1093,66.0228,66.0621,78000.0
2012-10-16 10:10:00,83.95,84.12,83.9,84.06,181900.0,66.07,66.2038,66.0306,66.1565,181900.0
2012-10-16 10:20:00,84.06,84.08,83.93,83.97,81400.0,66.1565,66.1723,66.0542,66.0857,81400.0
2012-10-16 10:30:00,83.98,84.14,83.97,84.08,120300.0,66.0936,66.2195,66.0857,66.1723,120300.0
2012-10-16 10:40:00,84.1,84.15,84.03,84.14,65700.0,66.188,66.2274,66.1329,66.2195,65700.0
2012-10-16 10:50:00,84.14,84.23,84.05,84.19,95800.0,66.2195,66.2903,66.1487,66.2589,95800.0
2012-10-16 11:00:00,84.19,84.28,84.19,84.23,62300.0,66.2589,66.3297,66.2589,66.2903,62300.0
2012-10-16 11:10:00,84.24,84.32,84.18,84.32,53300.0,66.2982,66.3612,66.251,66.3612,53300.0
2012-10-16 11:20:00,84.31,84.42,84.3,84.41,50100.0,66.3533,66.4399,66.3454,66.432,50100.0
2012-10-16 11:30:00,84.41,84.43,84.3,84.3,57400.0,66.432,66.4477,66.3454,66.3454,57400.0
2012-10-16 11:40:00,84.31,84.31,84.26,84.29,52800.0,66.3533,66.3533,66.314,66.3376,52800.0
2012-10-16 11:50:00,84.28,84.34,84.27,84.3,32500.0,66.3297,66.3769,66.3218,66.3454,32500.0
2012-10-16 12:00:00,84.3,84.41,84.29,84.41,33600.0,66.3454,66.432,66.3376,66.432,33600.0
2012-10-16 12:10:00,84.41,84.41,84.32,84.34,35500.0,66.432,66.432,66.3612,66.3769,35500.0
2012-10-16 12:20:00,84.35,84.38,84.32,84.34,24800.0,66.3848,66.4084,66.3612,66.3769,24800.0
2012-10-16 12:30:00,84.33,84.38,84.33,84.34,37600.0,66.369,66.4084,66.369,66.3769,37600.0
2012-10-16 12:40:00,84.36,84.38,84.34,84.35,17300.0,66.3927,66.4084,66.3769,66.3848,17300.0
2012-10-16 12:50:00,84.36,84.36,84.27,84.28,20900.0,66.3927,66.3927,66.3218,66.3297,20900.0
2012-10-16 13:00:00,84.29,84.33,84.27,84.33,27000.0,66.3376,66.369,66.3218,66.369,27000.0
2012-10-16 13:10:00,84.32,84.36,84.31,84.35,20900.0,66.3612,66.3927,66.3533,66.3848,20900.0
2012-10-16 13:20:00,84.36,84.4,84.35,84.39,21100.0,66.3927,66.4241,66.3848,66.4163,21100.0
2012-10-16 13:30:00,84.38,84.47,84.37,84.47,24200.0,66.4084,66.4792,66.4005,66.4792,24200.0
2012-10-16 13:40:00,84.47,84.48,84.4,84.4,32700.0,66.4792,66.4871,66.4241,66.4241,32700.0
2012-10-16 13:50:00,84.41,84.51,84.41,84.5,71900.0,66.432,66.5107,66.432,66.5028,71900.0
2012-10-16 14:00:00,84.5,84.57,84.47,84.47,46600.0,66.5028,66.5579,66.4792,66.4792,46600.0
2012-10-16 14:10:00,84.48,84.5,84.36,84.37,68300.0,66.4871,66.5028,66.3927,66.4005,68300.0
2012-10-16 14:20:00,84.37,84.43,84.34,84.39,54800.0,66.4005,66.4477,66.3769,66.4163,54800.0
2012-10-16 14:30:00,84.38,84.48,84.36,84.45,53300.0,66.4084,66.4871,66.3927,66.4635,53300.0
2012-10-16 14:40:00,84.45,84.51,84.44,84.44,38900.0,66.4635,66.5107,66.4556,66.4556,38900.0
2012-10-16 14:50:00,84.45,84.5,84.41,84.48,53000.0,66.4635,66.5028,66.432,66.4871,53000.0
2012-10-16 15:00:00,84.48,84.49,84.35,84.38,56900.0,66.4871,66.495,66.3848,66.4084,56900.0
2012-10-16 15:10:00,84.37,84.46,84.35,84.42,53100.0,66.4005,66.4714,66.3848,66.4399,53100.0
2012-10-16 15:20:00,84.43,84.47,84.4,84.46,56900.0,66.4477,66.4792,66.4241,66.4714,56900.0
2012-10-16 15:30:00,84.48,84.55,84.43,84.55,109900.0,66.4871,66.5422,66.4477,66.5422,109900.0
2012-10-16 15:40:00,84.55,84.62,84.51,84.53,116900.0,66.5422,66.5973,66.5107,66.5264,116900.0
2012-10-16 15:50:00,84.52,84.64,84.48,84.62,258400.0,66.5186,66.613,66.4871,66.5973,258400.0
2012-10-17 09:30:00,84.86,84.95,84.71,84.92,180300.0,66.7862,66.857,66.6681,66.8334,180300.0
2012-10-17 09:40:00,84.95,84.96,84.74,84.91,67900.0,66.857,66.8649,66.6917,66.8255,67900.0
2012-10-17 09:50:00,84.92,84.92,84.75,84.88,67000.0,66.8334,66.8334,66.6996,66.8019,67000.0
2012-10-17 10:00:00,84.89,85.1,84.87,85.09,209400.0,66.8098,66.975,66.794,66.9672,209400.0
2012-10-17 10:10:00,85.07,85.46,85.04,85.36,185400.0,66.9514,67.2584,66.9278,67.1797,185400.0
2012-10-17 10:20:00,85.36,85.46,85.32,85.43,67500.0,67.1797,67.2584,67.1482,67.2348,67500.0
2012-10-17 10:30:00,85.43,85.46,85.33,85.37,75200.0,67.2348,67.2584,67.1561,67.1875,75200.0
2012-10-17 10:40:00,85.38,85.5,85.37,85.5,69700.0,67.1954,67.2899,67.1875,67.2899,69700.0
2012-10-17 10:50:00,85.49,85.54,85.37,85.37,108400.0,67.282,67.3213,67.1875,67.1875,108400.0
2012-10-17 11:00:00,85.38,85.41,85.2,85.35,84500.0,67.1954,67.219,67.0537,67.1718,84500.0
2012-10-17 11:10:00,85.35,85.48,85.32,85.44,40800.0,67.1718,67.2741,67.1482,67.2426,40800.0
2012-10-17 11:20:00,85.46,85.6,85.46,85.56,74100.0,67.2584,67.3686,67.2584,67.3371,74100.0
2012-10-17 11:30:00,85.57,85.61,85.51,85.59,57800.0,67.3449,67.3764,67.2977,67.3607,57800.0
2012-10-17 11:40:00,85.58,85.59,85.47,85.49,40200.0,67.3528,67.3607,67.2662,67.282,40200.0
2012-10-17 11:50:00,85.5,85.57,85.49,85.54,41300.0,67.2899,67.3449,67.282,67.3213,41300.0
2012-10-17 12:00:00,85.54,85.73,85.53,85.71,61400.0,67.3213,67.4709,67.3135,67.4551,61400.0
2012-10-17 12:10:00,85.72,85.74,85.64,85.67,70300.0,67.463,67.4787,67.4,67.4236,70300.0
2012-10-17 12:20:00,85.68,85.77,85.68,85.74,58400.0,67.4315,67.5023,67.4315,67.4787,58400.0
2012-10-17 12:30:00,85.74,85.78,85.73,85.73,45300.0,67.4787,67.5102,67.4709,67.4709,45300.0
2012-10-17 12:40:00,85.73,85.74,85.66,85.72,52400.0,67.4709,67.4787,67.4158,67.463,52400.0
2012-10-17 12:50:00,85.72,85.72,85.61,85.63,42900.0,67.463,67.463,67.3764,67.3922,42900.0
2012-10-17 13:00:00,85.63,85.64,85.56,85.64,62600.0,67.3922,67.4,67.3371,67.4,62600.0
2012-10-17 13:10:00,85.62,85.65,85.56,85.6,31400.0,67.3843,67.4079,67.3371,67.3686,31400.0
2012-10-17 13:20:00,85.61,85.64,85.58,85.59,24200.0,67.3764,67.4,67.3528,67.3607,24200.0
2012-10-17 13:30:00,85.58,85.67,85.58,85.64,48400.0,67.3528,67.4236,67.3528,67.4,48400.0
2012-10-17 13:40:00,85.65,85.65,85.4,85.46,93400.0,67.4079,67.4079,67.2112,67.2584,93400.0
2012-10-17 13:50:00,85.48,85.52,85.46,85.5,28100.0,67.2741,67.3056,67.2584,67.2899,28100.0
2012-10-17 14:00:00,85.51,85.63,85.5,85.63,39400.0,67.2977,67.3922,67.2899,67.3922,39400.0
2012-10-17 14:10:00,85.63,85.7,85.61,85.67,31700.0,67.3922,67.4473,67.3764,67.4236,31700.0
2012-10-17 14:20:00,85.66,85.8,85.66,85.75,75200.0,67.4158,67.526,67.4158,67.4866,75200.0
2012-10-17 14:30:00,85.74,85.8,85.72,85.77,49100.0,67.4787,67.526,67.463,67.5023,49100.0
2012-10-17 14:40:00,85.78,85.82,85.77,85.81,52600.0,67.5102,67.5417,67.5023,67.5338,52600.0
2012-10-17 14:50:00,85.81,85.86,85.8,85.86,32900.0,67.5338,67.5732,67.526,67.5732,32900.0
2012-10-17 15:00:00,85.86,85.89,85.83,85.89,62400.0,67.5732,67.5968,67.5496,67.5968,62400.0
2012-10-17 15:10:00,85.9,85.96,85.86,85.95,77200.0,67.6047,67.6519,67.5732,67.644,77200.0
2012-10-17 15:20:00,85.96,85.97,85.82,85.91,83500.0,67.6519,67.6597,67.5417,67.6125,83500.0
2012-10-17 15:30:00,85.92,85.94,85.88,85.89,139300.0,67.6204,67.6361,67.5889,67.5968,139300.0
2012-10-17 15:40:00,85.89,85.96,85.8,85.81,142200.0,67.5968,67.6519,67.526,67.5338,142200.0
2012-10-17 15:50:00,85.81,85.85,85.79,85.82,261000.0,67.5338,67.5653,67.5181,67.5417,261000.0
2012-10-18 09:30:00,85.43,86.29,85.43,86.22,229600.0,67.2348,67.9116,67.2348,67.8565,229600.0
2012-10-18 09:40:00,86.18,86.42,86.18,86.34,136500.0,67.825,68.0139,67.825,67.9509,136500.0
2012-10-18 09:50:00,86.35,86.47,86.28,86.47,86400.0,67.9588,68.0533,67.9037,68.0533,86400.0
2012-10-18 10:00:00,86.46,86.75,86.41,86.56,194400.0,68.0454,68.2736,68.006,68.1241,194400.0
2012-10-18 10:10:00,86.56,86.56,86.08,86.15,86800.0,68.1241,68.1241,67.7463,67.8014,86800.0
2012-10-18 10:20:00,86.13,86.34,86.11,86.33,89500.0,67.7857,67.9509,67.7699,67.9431,89500.0
2012-10-18 10:30:00,86.32,86.4,86.23,86.31,102200.0,67.9352,67.9982,67.8644,67.9273,102200.0
2012-10-18 10:40:00,86.32,86.58,86.31,86.57,73300.0,67.9352,68.1398,67.9273,68.132,73300.0
2012-10-18 10:50:00,86.56,86.62,86.44,86.59,87300.0,68.1241,68.1713,68.0296,68.1477,87300.0
2012-10-18 11:00:00,86.59,86.66,86.5,86.52,71700.0,68.1477,68.2028,68.0769,68.0926,71700.0
2012-10-18 11:10:00,86.54,86.72,86.52,86.72,60600.0,68.1083,68.25,68.0926,68.25,60600.0
2012-10-18 11:20:00,86.71,86.77,86.63,86.74,77000.0,68.2421,68.2894,68.1792,68.2658,77000.0
2012-10-18 11:30:00,86.75,86.86,86.7,86.84,84700.0,68.2736,68.3602,68.2343,68.3445,84700.0
2012-10-18 11:40:00,86.84,86.89,86.83,86.88,64900.0,68.3445,68.3838,68.3366,68.3759,64900.0
2012-10-18 11:50:00,86.88,86.97,86.83,86.94,76700.0,68.3759,68.4468,68.3366,68.4232,76700.0
2012-10-18 12:00:00,86.94,86.98,86.94,86.97,48800.0,68.4232,68.4546,68.4232,68.4468,48800.0
2012-10-18 12:10:00,86.95,86.97,86.86,86.88,67700.0,68.431,68.4468,68.3602,68.3759,67700.0
2012-10-18 12:20:00,86.89,86.91,86.85,86.87,28700.0,68.3838,68.3995,68.3523,68.3681,28700.0
2012-10-18 12:30:00,86.87,86.91,86.79,86.89,97500.0,68.3681,68.3995,68.3051,68.3838,97500.0
2012-10-18 12:40:00,86.88,86.91,86.84,86.89,50300.0,68.3759,68.3995,68.3445,68.3838,50300.0
2012-10-18 12:50:00,86.9,86.92,86.82,86.86,57500.0,68.3917,68.4074,68.3287,68.3602,57500.0
2012-10-18 13:00:00,86.87,86.91,86.82,86.89,93600.0,68.3681,68.3995,68.3287,68.3838,93600.0
2012-10-18 13:10:00,86.89,86.92,86.84,86.9,85900.0,68.3838,68.4074,68.3445,68.3917,85900.0
2012-10-18 13:20:00,86.91,87.0,86.91,86.98,97900.0,68.3995,68.4704,68.3995,68.4546,97900.0
2012-10-18 13:30:00,86.99,87.0,86.87,86.87,58100.0,68.4625,68.4704,68.3681,68.3681,58100.0
2012-10-18 13:40:00,86.88,86.97,86.87,86.92,52100.0,68.3759,68.4468,68.3681,68.4074,52100.0
2012-10-18 13:50:00,86.94,86.94,86.78,86.9,80700.0,68.4232,68.4232,68.2972,68.3917,80700.0
2012-10-18 14:00:00,86.89,87.08,86.87,86.97,169400.0,68.3838,68.5333,68.3681,68.4468,169400.0
2012-10-18 14:10:00,86.98,87.13,86.98,87.07,90500.0,68.4546,68.5727,68.4546,68.5255,90500.0
2012-10-18 14:20:00,87.08,87.11,87.01,87.01,90700.0,68.5333,68.5569,68.4782,68.4782,90700.0
2012-10-18 14:30:00,87.01,87.01,86.79,86.8,102900.0,68.4782,68.4782,68.3051,68.313,102900.0
2012-10-18 14:40:00,86.81,86.88,86.66,86.76,94600.0,68.3208,68.3759,68.2028,68.2815,94600.0
2012-10-18 14:50:00,86.75,86.97,86.75,86.94,67200.0,68.2736,68.4468,68.2736,68.4232,67200.0
2012-10-18 15:00:00,86.94,86.97,86.8,86.9,89100.0,68.4232,68.4468,68.313,68.3917,89100.0
2012-10-18 15:10:00,86.92,86.99,86.88,86.95,69800.0,68.4074,68.4625,68.3759,68.431,69800.0
2012-10-18 15:20:00,86.96,87.06,86.9,86.99,120400.0,68.4389,68.5176,68.3917,68.4625,120400.0
2012-10-18 15:30:00,87.0,87.07,86.78,86.87,167900.0,68.4704,68.5255,68.2972,68.3681,167900.0
2012-10-18 15:40:00,86.87,87.05,86.86,86.94,149500.0,68.3681,68.5097,68.3602,68.4232,149500.0
2012-10-18 15:50:00,86.95,86.96,86.79,86.87,282300.0,68.431,68.4389,68.3051,68.3681,282300.0
2012-10-19 09:30:00,86.45,86.45,85.5,86.41,479500.0,68.0375,68.0375,67.2899,68.006,479500.0
2012-10-19 09:40:00,86.39,86.44,85.72,85.72,120600.0,67.9903,68.0296,67.463,67.463,120600.0
2012-10-19 09:50:00,85.74,85.96,85.64,85.69,206000.0,67.4787,67.6519,67.4,67.4394,206000.0
2012-10-19 10:00:00,85.67,85.99,85.67,85.93,101900.0,67.4236,67.6755,67.4236,67.6283,101900.0
2012-10-19 10:10:00,85.91,85.98,85.78,85.78,110500.0,67.6125,67.6676,67.5102,67.5102,110500.0
2012-10-19 10:20:00,85.8,85.89,85.63,85.76,94300.0,67.526,67.5968,67.3922,67.4945,94300.0
2012-10-19 10:30:00,85.76,85.82,85.3,85.57,138400.0,67.4945,67.5417,67.1324,67.3449,138400.0
2012-10-19 10:40:00,85.56,85.73,85.49,85.49,71100.0,67.3371,67.4709,67.282,67.282,71100.0
2012-10-19 10:50:00,85.46,85.6,85.44,85.46,33900.0,67.2584,67.3686,67.2426,67.2584,33900.0
2012-10-19 11:00:00,85.47,85.52,85.3,85.34,73900.0,67.2662,67.3056,67.1324,67.1639,73900.0
2012-10-19 11:10:00,85.35,85.41,85.25,85.38,65500.0,67.1718,67.219,67.0931,67.1954,65500.0
2012-10-19 11:20:00,85.38,85.44,85.24,85.36,48200.0,67.1954,67.2426,67.0852,67.1797,48200.0
2012-10-19 11:30:00,85.35,85.62,85.35,85.62,77700.0,67.1718,67.3843,67.1718,67.3843,77700.0
2012-10-19 11:40:00,85.61,85.62,85.35,85.4,54200.0,67.3764,67.3843,67.1718,67.2112,54200.0
2012-10-19 11:50:00,85.39,85.46,85.2,85.38,84700.0,67.2033,67.2584,67.0537,67.1954,84700.0
2012-10-19 12:00:00,85.38,85.4,85.28,85.38,37100.0,67.1954,67.2112,67.1167,67.1954,37100.0
2012-10-19 12:10:00,85.38,85.38,85.12,85.18,59400.0,67.1954,67.1954,66.9908,67.038,59400.0
2012-10-19 12:20:00,85.19,85.43,85.19,85.2,46500.0,67.0459,67.2348,67.0459,67.0537,46500.0
2012-10-19 12:30:00,85.21,85.38,85.19,85.33,18400.0,67.0616,67.1954,67.0459,67.1561,18400.0
2012-10-19 12:40:00,85.32,85.4,85.2,85.2,38500.0,67.1482,67.2112,67.0537,67.0537,38500.0
2012-10-19 12:50:00,85.2,85.23,85.09,85.09,61800.0,67.0537,67.0774,66.9672,66.9672,61800.0
2012-10-19 13:00:00,85.1,85.42,85.09,85.42,25500.0,66.975,67.2269,66.9672,67.2269,25500.0
2012-10-19 13:10:00,85.41,85.48,85.36,85.36,39200.0,67.219,67.2741,67.1797,67.1797,39200.0
2012-10-19 13:20:00,85.36,85.41,85.3,85.31,38300.0,67.1797,67.219,67.1324,67.1403,38300.0
2012-10-19 13:30:00,85.29,85.32,85.16,85.2,29400.0,67.1246,67.1482,67.0223,67.0537,29400.0
2012-10-19 13:40:00,85.18,85.21,84.94,84.95,45900.0,67.038,67.0616,66.8491,66.857,45900.0
2012-10-19 13:50:00,84.95,85.1,84.9,85.0,63400.0,66.857,66.975,66.8176,66.8963,63400.0
2012-10-19 14:00:00,85.01,85.08,84.97,85.04,82100.0,66.9042,66.9593,66.8727,66.9278,82100.0
2012-10-19 14:10:00,85.04,85.08,84.98,85.02,71900.0,66.9278,66.9593,66.8806,66.9121,71900.0
2012-10-19 14:20:00,85.05,85.08,84.76,84.87,62300.0,66.9357,66.9593,66.7075,66.794,62300.0
2012-10-19 14:30:00,84.88,85.13,84.87,85.09,70500.0,66.8019,66.9987,66.794,66.9672,70500.0
2012-10-19 14:40:00,85.09,85.28,84.92,85.15,75600.0,66.9672,67.1167,66.8334,67.0144,75600.0
2012-10-19 14:50:00,85.14,85.15,84.88,85.09,76200.0,67.0065,67.0144,66.8019,66.9672,76200.0
2012-10-19 15:00:00,85.08,85.11,84.91,84.94,69400.0,66.9593,66.9829,66.8255,66.8491,69400.0
2012-10-19 15:10:00,84.94,85.05,84.89,85.01,69000.0,66.8491,66.9357,66.8098,66.9042,69000.0
2012-10-19 15:20:00,85.02,85.16,85.0,85.05,99200.0,66.9121,67.0223,66.8963,66.9357,99200.0
2012-10-19 15:30:00,85.04,85.14,84.95,85.11,119100.0,66.9278,67.0065,66.857,66.9829,119100.0
2012-10-19 15:40:00,85.11,85.15,84.99,85.09,128100.0,66.9829,67.0144,66.8885,66.9672,128100.0
2012-10-19 15:50:00,85.09,85.23,84.95,84.96,324300.0,66.9672,67.0774,66.857,66.8649,324300.0
2012-10-22 09:30:00,84.84,85.0,84.73,84.91,119100.0,66.7704,66.8963,66.6839,66.8255,119100.0
2012-10-22 09:40:00,84.93,85.38,84.9,85.27,70000.0,66.8413,67.1954,66.8176,67.1088,70000.0
2012-10-22 09:50:00,85.26,85.77,85.25,85.72,82300.0,67.101,67.5023,67.0931,67.463,82300.0
2012-10-22 10:00:00,85.72,86.23,85.71,86.08,145500.0,67.463,67.8644,67.4551,67.7463,145500.0
2012-10-22 10:10:00,86.09,86.09,85.84,85.88,77200.0,67.7542,67.7542,67.5574,67.5889,77200.0
2012-10-22 10:20:00,85.87,85.94,85.78,85.86,67100.0,67.581,67.6361,67.5102,67.5732,67100.0
2012-10-22 10:30:00,85.88,85.89,85.52,85.53,68100.0,67.5889,67.5968,67.3056,67.3135,68100.0
2012-10-22 10:40:00,85.54,85.57,85.43,85.55,56000.0,67.3213,67.3449,67.2348,67.3292,56000.0
2012-10-22 10:50:00,85.55,85.69,85.55,85.68,41600.0,67.3292,67.4394,67.3292,67.4315,41600.0
2012-10-22 11:00:00,85.69,85.79,85.67,85.79,67300.0,67.4394,67.5181,67.4236,67.5181,67300.0
2012-10-22 11:10:00,85.8,85.84,85.38,85.38,71700.0,67.526,67.5574,67.1954,67.1954,71700.0
2012-10-22 11:20:00,85.38,85.46,85.27,85.44,62200.0,67.1954,67.2584,67.1088,67.2426,62200.0
2012-10-22 11:30:00,85.45,85.63,85.44,85.63,39100.0,67.2505,67.3922,67.2426,67.3922,39100.0
2012-10-22 11:40:00,85.64,85.89,85.62,85.84,64600.0,67.4,67.5968,67.3843,67.5574,64600.0
2012-10-22 11:50:00,85.85,85.92,85.78,85.83,38300.0,67.5653,67.6204,67.5102,67.5496,38300.0
2012-10-22 12:00:00,85.82,85.83,85.64,85.8,44800.0,67.5417,67.5496,67.4,67.526,44800.0
2012-10-22 12:10:00,85.79,85.82,85.65,85.69,32200.0,67.5181,67.5417,67.4079,67.4394,32200.0
2012-10-22 12:20:00,85.7,85.77,85.56,85.63,44700.0,67.4473,67.5023,67.3371,67.3922,44700.0
2012-10-22 12:30:00,85.63,85.66,85.5,85.53,28000.0,67.3922,67.4158,67.2899,67.3135,28000.0
2012-10-22 12:40:00,85.51,85.57,85.5,85.56,26500.0,67.2977,67.3449,67.2899,67.3371,26500.0
2012-10-22 12:50:00,85.57,85.57,85.47,85.47,24200.0,67.3449,67.3449,67.2662,67.2662,24200.0
2012-10-22 13:00:00,85.49,85.53,85.4,85.44,34000.0,67.282,67.3135,67.2112,67.2426,34000.0
2012-10-22 13:10:00,85.45,85.46,85.27,85.39,68100.0,67.2505,67.2584,67.1088,67.2033,68100.0
2012-10-22 13:20:00,85.4,85.42,85.2,85.22,80200.0,67.2112,67.2269,67.0537,67.0695,80200.0
2012-10-22 13:30:00,85.23,85.37,85.19,85.21,53100.0,67.0774,67.1875,67.0459,67.0616,53100.0
2012-10-22 13:40:00,85.22,85.23,85.07,85.22,73500.0,67.0695,67.0774,66.9514,67.0695,73500.0
2012-10-22 13:50:00,85.23,85.27,85.19,85.22,44000.0,67.0774,67.1088,67.0459,67.0695,44000.0
2012-10-22 14:00:00,85.22,85.29,85.22,85.28,58500.0,67.0695,67.1246,67.0695,67.1167,58500.0
2012-10-22 14:10:00,85.27,85.49,85.22,85.46,45500.0,67.1088,67.282,67.0695,67.2584,45500.0
2012-10-22 14:20:00,85.46,85.51,85.33,85.36,34600.0,67.2584,67.2977,67.1561,67.1797,34600.0
2012-10-22 14:30:00,85.37,85.44,85.34,85.35,61900.0,67.1875,67.2426,67.1639,67.1718,61900.0
2012-10-22 14:40:00,85.35,85.46,85.32,85.32,68300.0,67.1718,67.2584,67.1482,67.1482,68300.0
2012-10-22 14:50:00,85.32,85.36,85.25,85.27,42400.0,67.1482,67.1797,67.0931,67.1088,42400.0
2012-10-22 15:00:00,85.27,85.28,85.15,85.27,60700.0,67.1088,67.1167,67.0144,67.1088,60700.0
2012-10-22 15:10:00,85.27,85.51,85.26,85.44,59300.0,67.1088,67.2977,67.101,67.2426,59300.0
2012-10-22 15:20:00,85.45,85.58,85.38,85.57,51100.0,67.2505,67.3528,67.1954,67.3449,51100.0
2012-10-22 15:30:00,85.56,85.71,85.45,85.6,102100.0,67.3371,67.4551,67.2505,67.3686,102100.0
2012-10-22 15:40:00,85.6,85.66,85.54,85.64,90300.0,67.3686,67.4158,67.3213,67.4,90300.0
2012-10-22 15:50:00,85.65,85.91,85.63,85.86,221800.0,67.4079,67.6125,67.3922,67.5732,221800.0
2012-10-23 09:30:00,84.7,84.96,84.56,84.78,158400.0,66.6602,66.8649,66.5501,66.7232,158400.0
2012-10-23 09:40:00,84.76,85.03,84.64,84.92,95100.0,66.7075,66.92,66.613,66.8334,95100.0
2012-10-23 09:50:00,84.93,84.95,84.65,84.83,84000.0,66.8413,66.857,66.6209,66.7626,84000.0
2012-10-23 10:00:00,84.8,84.99,84.78,84.82,43900.0,66.7389,66.8885,66.7232,66.7547,43900.0
2012-10-23 10:10:00,84.81,84.9,84.61,84.68,52200.0,66.7468,66.8176,66.5894,66.6445,52200.0
2012-10-23 10:20:00,84.67,84.77,84.45,84.5,50200.0,66.6366,66.7153,66.4635,66.5028,50200.0
2012-10-23 10:30:00,84.49,84.49,84.23,84.38,82100.0,66.495,66.495,66.2903,66.4084,82100.0
2012-10-23 10:40:00,84.4,84.85,84.4,84.68,107000.0,66.4241,66.7783,66.4241,66.6445,107000.0
2012-10-23 10:50:00,84.69,84.7,84.55,84.62,41800.0,66.6524,66.6602,66.5422,66.5973,41800.0
2012-10-23 11:00:00,84.63,84.68,84.52,84.62,50700.0,66.6051,66.6445,66.5186,66.5973,50700.0
2012-10-23 11:10:00,84.62,84.68,84.61,84.67,36300.0,66.5973,66.6445,66.5894,66.6366,36300.0
2012-10-23 11:20:00,84.65,84.65,84.45,84.45,56900.0,66.6209,66.6209,66.4635,66.4635,56900.0
2012-10-23 11:30:00,84.44,84.5,84.25,84.3,36100.0,66.4556,66.5028,66.3061,66.3454,36100.0
2012-10-23 11:40:00,84.31,84.33,84.18,84.3,69600.0,66.3533,66.369,66.251,66.3454,69600.0
2012-10-23 11:50:00,84.3,84.45,84.3,84.43,28900.0,66.3454,66.4635,66.3454,66.4477,28900.0
2012-10-23 12:00:00,84.44,84.46,84.32,84.36,42600.0,66.4556,66.4714,66.3612,66.3927,42600.0
2012-10-23 12:10:00,84.37,84.69,84.37,84.69,37500.0,66.4005,66.6524,66.4005,66.6524,37500.0
2012-10-23 12:20:00,84.7,84.72,84.66,84.7,32000.0,66.6602,66.676,66.6288,66.6602,32000.0
2012-10-23 12:30:00,84.69,84.83,84.69,84.77,27300.0,66.6524,66.7626,66.6524,66.7153,27300.0
2012-10-23 12:40:00,84.78,84.87,84.75,84.78,33500.0,66.7232,66.794,66.6996,66.7232,33500.0
2012-10-23 12:50:00,84.77,84.77,84.61,84.65,69600.0,66.7153,66.7153,66.5894,66.6209,69600.0
2012-10-23 13:00:00,84.66,84.75,84.64,84.75,27300.0,66.6288,66.6996,66.613,66.6996,27300.0
2012-10-23 13:10:00,84.75,84.9,84.69,84.7,58600.0,66.6996,66.8176,66.6524,66.6602,58600.0
2012-10-23 13:20:00,84.7,84.85,84.67,84.83,38200.0,66.6602,66.7783,66.6366,66.7626,38200.0
2012-10-23 13:30:00,84.83,84.9,84.83,84.88,37000.0,66.7626,66.8176,66.7626,66.8019,37000.0
2012-10-23 13:40:00,84.87,84.88,84.79,84.87,24600.0,66.794,66.8019,66.7311,66.794,24600.0
2012-10-23 13:50:00,84.89,84.98,84.83,84.96,43600.0,66.8098,66.8806,66.7626,66.8649,43600.0
2012-10-23 14:00:00,84.95,85.11,84.94,85.03,60100.0,66.857,66.9829,66.8491,66.92,60100.0
2012-10-23 14:10:00,85.02,85.07,84.9,84.99,55100.0,66.9121,66.9514,66.8176,66.8885,55100.0
2012-10-23 14:20:00,84.97,85.03,84.91,84.99,39600.0,66.8727,66.92,66.8255,66.8885,39600.0
2012-10-23 14:30:00,84.99,85.07,84.87,85.04,46400.0,66.8885,66.9514,66.794,66.9278,46400.0
2012-10-23 14:40:00,85.03,85.25,85.01,85.21,40300.0,66.92,67.0931,66.9042,67.0616,40300.0
2012-10-23 14:50:00,85.22,85.24,85.13,85.21,22700.0,67.0695,67.0852,66.9987,67.0616,22700.0
2012-10-23 15:00:00,85.21,85.31,85.13,85.2,52400.0,67.0616,67.1403,66.9987,67.0537,52400.0
2012-10-23 15:10:00,85.2,85.26,85.16,85.23,41300.0,67.0537,67.101,67.0223,67.0774,41300.0
2012-10-23 15:20:00,85.24,85.27,85.09,85.1,66800.0,67.0852,67.1088,66.9672,66.975,66800.0
2012-10-23 15:30:00,85.09,85.18,84.93,84.93,76400.0,66.9672,67.038,66.8413,66.8413,76400.0
2012-10-23 15:40:00,84.92,85.05,84.88,84.99,79800.0,66.8334,66.9357,66.8019,66.8885,79800.0
2012-10-23 15:50:00,84.99,85.09,84.99,85.03,138800.0,66.8885,66.9672,66.8885,66.92,138800.0
2012-10-24 09:30:00,85.12,85.3,84.61,84.73,89100.0,66.9908,67.1324,66.5894,66.6839,89100.0
2012-10-24 09:40:00,84.69,84.7,84.32,84.42,49300.0,66.6524,66.6602,66.3612,66.4399,49300.0
2012-10-24 09:50:00,84.42,84.55,84.29,84.54,78900.0,66.4399,66.5422,66.3376,66.5343,78900.0
2012-10-24 10:00:00,84.54,84.67,84.24,84.29,81900.0,66.5343,66.6366,66.2982,66.3376,81900.0
2012-10-24 10:10:00,84.3,84.67,84.27,84.58,52800.0,66.3454,66.6366,66.3218,66.5658,52800.0
2012-10-24 10:20:00,84.57,84.76,84.39,84.43,82800.0,66.5579,66.7075,66.4163,66.4477,82800.0
2012-10-24 10:30:00,84.43,84.79,84.35,84.74,62800.0,66.4477,66.7311,66.3848,66.6917,62800.0
2012-10-24 10:40:00,84.73,84.83,84.69,84.78,44700.0,66.6839,66.7626,66.6524,66.7232,44700.0
2012-10-24 10:50:00,84.77,84.83,84.68,84.78,23400.0,66.7153,66.7626,66.6445,66.7232,23400.0
2012-10-24 11:00:00,84.78,85.05,84.71,84.71,70400.0,66.7232,66.9357,66.6681,66.6681,70400.0
2012-10-24 11:10:00,84.71,84.76,84.61,84.61,29900.0,66.6681,66.7075,66.5894,66.5894,29900.0
2012-10-24 11:20:00,84.6,84.77,84.58,84.77,27500.0,66.5815,66.7153,66.5658,66.7153,27500.0
2012-10-24 11:30:00,84.75,84.79,84.68,84.71,25200.0,66.6996,66.7311,66.6445,66.6681,25200.0
2012-10-24 11:40:00,84.72,84.74,84.62,84.66,29900.0,66.676,66.6917,66.5973,66.6288,29900.0
2012-10-24 11:50:00,84.66,84.76,84.66,84.71,18600.0,66.6288,66.7075,66.6288,66.6681,18600.0
2012-10-24 12:00:00,84.72,84.77,84.61,84.61,30900.0,66.676,66.7153,66.5894,66.5894,30900.0
2012-10-24 12:10:00,84.61,84.7,84.6,84.63,29100.0,66.5894,66.6602,66.5815,66.6051,29100.0
2012-10-24 12:20:00,84.62,84.65,84.55,84.63,26300.0,66.5973,66.6209,66.5422,66.6051,26300.0
2012-10-24 12:30:00,84.64,84.77,84.63,84.73,23900.0,66.613,66.7153,66.6051,66.6839,23900.0
2012-10-24 12:40:00,84.73,84.93,84.73,84.93,35900.0,66.6839,66.8413,66.6839,66.8413,35900.0
2012-10-24 12:50:00,84.93,84.95,84.9,84.95,25500.0,66.8413,66.857,66.8176,66.857,25500.0
2012-10-24 13:00:00,84.95,85.06,84.94,85.05,27700.0,66.857,66.9436,66.8491,66.9357,27700.0
2012-10-24 13:10:00,85.05,85.06,84.86,84.88,33600.0,66.9357,66.9436,66.7862,66.8019,33600.0
2012-10-24 13:20:00,84.89,85.0,84.89,84.98,15900.0,66.8098,66.8963,66.8098,66.8806,15900.0
2012-10-24 13:30:00,84.99,85.0,84.9,84.95,14300.0,66.8885,66.8963,66.8176,66.857,14300.0
2012-10-24 13:40:00,84.95,84.99,84.93,84.96,15100.0,66.857,66.8885,66.8413,66.8649,15100.0
2012-10-24 13:50:00,84.94,84.97,84.89,84.89,16800.0,66.8491,66.8727,66.8098,66.8098,16800.0
2012-10-24 14:00:00,84.9,84.92,84.85,84.86,21100.0,66.8176,66.8334,66.7783,66.7862,21100.0
2012-10-24 14:10:00,84.86,84.9,84.58,84.81,47100.0,66.7862,66.8176,66.5658,66.7468,47100.0
2012-10-24 14:20:00,84.81,85.0,84.74,84.93,52600.0,66.7468,66.8963,66.6917,66.8413,52600.0
2012-10-24 14:30:00,84.94,84.95,84.79,84.79,36700.0,66.8491,66.857,66.7311,66.7311,36700.0
2012-10-24 14:40:00,84.79,84.83,84.64,84.69,35100.0,66.7311,66.7626,66.613,66.6524,35100.0
2012-10-24 14:50:00,84.71,84.79,84.62,84.62,52000.0,66.6681,66.7311,66.5973,66.5973,52000.0
2012-10-24 15:00:00,84.62,84.72,84.49,84.57,72800.0,66.5973,66.676,66.495,66.5579,72800.0
2012-10-24 15:10:00,84.54,84.54,84.4,84.46,55900.0,66.5343,66.5343,66.4241,66.4714,55900.0
2012-10-24 15:20:00,84.46,84.53,84.37,84.53,68400.0,66.4714,66.5264,66.4005,66.5264,68400.0
2012-10-24 15:30:00,84.53,84.57,84.32,84.33,92800.0,66.5264,66.5579,66.3612,66.369,92800.0
2012-10-24 15:40:00,84.32,84.35,84.16,84.23,131200.0,66.3612,66.3848,66.2353,66.2903,131200.0
2012-10-24 15:50:00,84.23,84.35,84.17,84.31,261900.0,66.2903,66.3848,66.2431,66.3533,261900.0
2012-10-25 09:30:00,84.88,85.2,84.55,84.56,73000.0,66.8019,67.0537,66.5422,66.5501,73000.0
2012-10-25 09:40:00,84.57,84.81,84.54,84.58,39300.0,66.5579,66.7468,66.5343,66.5658,39300.0
2012-10-25 09:50:00,84.59,84.66,84.51,84.58,43600.0,66.5737,66.6288,66.5107,66.5658,43600.0
2012-10-25 10:00:00,84.59,84.6,84.31,84.54,46800.0,66.5737,66.5815,66.3533,66.5343,46800.0
2012-10-25 10:10:00,84.54,84.67,84.53,84.67,53000.0,66.5343,66.6366,66.5264,66.6366,53000.0
2012-10-25 10:20:00,84.68,84.81,84.62,84.66,34900.0,66.6445,66.7468,66.5973,66.6288,34900.0
2012-10-25 10:30:00,84.65,84.66,84.44,84.44,42900.0,66.6209,66.6288,66.4556,66.4556,42900.0
2012-10-25 10:40:00,84.42,84.54,84.4,84.41,26500.0,66.4399,66.5343,66.4241,66.432,26500.0
2012-10-25 10:50:00,84.39,84.55,84.33,84.36,84400.0,66.4163,66.5422,66.369,66.3927,84400.0
2012-10-25 11:00:00,84.36,84.36,84.14,84.21,86300.0,66.3927,66.3927,66.2195,66.2746,86300.0
2012-10-25 11:10:00,84.21,84.22,83.94,84.03,88500.0,66.2746,66.2825,66.0621,66.1329,88500.0
2012-10-25 11:20:00,84.03,84.04,83.8,83.83,67300.0,66.1329,66.1408,65.9519,65.9755,67300.0
2012-10-25 11:30:00,83.84,83.88,83.66,83.69,83500.0,65.9834,66.0149,65.8417,65.8654,83500.0
2012-10-25 11:40:00,83.69,83.77,83.65,83.74,48600.0,65.8654,65.9283,65.8339,65.9047,48600.0
2012-10-25 11:50:00,83.74,83.94,83.62,83.92,81600.0,65.9047,66.0621,65.8103,66.0464,81600.0
2012-10-25 12:00:00,83.92,83.92,83.76,83.88,39000.0,66.0464,66.0464,65.9204,66.0149,39000.0
2012-10-25 12:10:00,83.9,83.93,83.81,83.87,35900.0,66.0306,66.0542,65.9598,66.007,35900.0
2012-10-25 12:20:00,83.87,84.07,83.87,84.05,25400.0,66.007,66.1644,66.007,66.1487,25400.0
2012-10-25 12:30:00,84.05,84.07,83.89,83.98,29700.0,66.1487,66.1644,66.0228,66.0936,29700.0
2012-10-25 12:40:00,84.01,84.16,83.96,84.16,20500.0,66.1172,66.2353,66.0778,66.2353,20500.0
2012-10-25 12:50:00,84.17,84.4,84.07,84.38,35800.0,66.2431,66.4241,66.1644,66.4084,35800.0
2012-10-25 13:00:00,84.38,84.56,84.37,84.46,35300.0,66.4084,66.5501,66.4005,66.4714,35300.0
2012-10-25 13:10:00,84.45,84.49,84.38,84.39,27400.0,66.4635,66.495,66.4084,66.4163,27400.0
2012-10-25 13:20:00,84.37,84.55,84.37,84.51,26800.0,66.4005,66.5422,66.4005,66.5107,26800.0
2012-10-25 13:30:00,84.54,84.54,84.4,84.47,31700.0,66.5343,66.5343,66.4241,66.4792,31700.0
2012-10-25 13:40:00,84.47,84.58,84.45,84.45,30700.0,66.4792,66.5658,66.4635,66.4635,30700.0
2012-10-25 13:50:00,84.45,84.52,84.42,84.52,26400.0,66.4635,66.5186,66.4399,66.5186,26400.0
2012-10-25 14:00:00,84.52,84.55,84.44,84.44,22600.0,66.5186,66.5422,66.4556,66.4556,22600.0
2012-10-25 14:10:00,84.44,84.5,84.36,84.43,19700.0,66.4556,66.5028,66.3927,66.4477,19700.0
2012-10-25 14:20:00,84.42,84.55,84.37,84.48,31000.0,66.4399,66.5422,66.4005,66.4871,31000.0
2012-10-25 14:30:00,84.48,84.54,84.46,84.47,26800.0,66.4871,66.5343,66.4714,66.4792,26800.0
2012-10-25 14:40:00,84.49,84.66,84.49,84.66,44200.0,66.495,66.6288,66.495,66.6288,44200.0
2012-10-25 14:50:00,84.66,84.74,84.64,84.67,77800.0,66.6288,66.6917,66.613,66.6366,77800.0
2012-10-25 15:00:00,84.68,84.73,84.59,84.6,62400.0,66.6445,66.6839,66.5737,66.5815,62400.0
2012-10-25 15:10:00,84.62,84.66,84.47,84.47,125700.0,66.5973,66.6288,66.4792,66.4792,125700.0
2012-10-25 15:20:00,84.47,84.59,84.42,84.56,123500.0,66.4792,66.5737,66.4399,66.5501,123500.0
2012-10-25 15:30:00,84.56,84.63,84.52,84.62,71900.0,66.5501,66.6051,66.5186,66.5973,71900.0
2012-10-25 15:40:00,84.62,84.71,84.55,84.57,84700.0,66.5973,66.6681,66.5422,66.5579,84700.0
2012-10-25 15:50:00,84.57,84.71,84.57,84.7,136800.0,66.5579,66.6681,66.5579,66.6602,136800.0
2012-10-26 09:30:00,84.48,85.0,84.19,84.48,141400.0,66.4871,66.8963,66.2589,66.4871,141400.0
2012-10-26 09:40:00,84.56,84.79,84.43,84.75,115000.0,66.5501,66.7311,66.4477,66.6996,115000.0
2012-10-26 09:50:00,84.75,84.76,84.4,84.41,60600.0,66.6996,66.7075,66.4241,66.432,60600.0
2012-10-26 10:00:00,84.41,84.56,84.28,84.45,51200.0,66.432,66.5501,66.3297,66.4635,51200.0
2012-10-26 10:10:00,84.44,84.55,84.29,84.45,100700.0,66.4556,66.5422,66.3376,66.4635,100700.0
2012-10-26 10:20:00,84.46,84.53,84.32,84.33,43200.0,66.4714,66.5264,66.3612,66.369,43200.0
2012-10-26 10:30:00,84.31,84.56,84.31,84.55,49200.0,66.3533,66.5501,66.3533,66.5422,49200.0
2012-10-26 10:40:00,84.56,84.73,84.55,84.58,44600.0,66.5501,66.6839,66.5422,66.5658,44600.0
2012-10-26 10:50:00,84.58,84.62,84.36,84.55,63900.0,66.5658,66.5973,66.3927,66.5422,63900.0
2012-10-26 11:00:00,84.56,84.72,84.49,84.67,51100.0,66.5501,66.676,66.495,66.6366,51100.0
2012-10-26 11:10:00,84.67,84.84,84.64,84.84,52000.0,66.6366,66.7704,66.613,66.7704,52000.0
2012-10-26 11:20:00,84.83,85.0,84.81,84.98,48400.0,66.7626,66.8963,66.7468,66.8806,48400.0
2012-10-26 11:30:00,84.97,85.09,84.91,85.01,60700.0,66.8727,66.9672,66.8255,66.9042,60700.0
2012-10-26 11:40:00,85.02,85.02,84.88,84.96,49600.0,66.9121,66.9121,66.8019,66.8649,49600.0
2012-10-26 11:50:00,84.96,85.05,84.86,84.87,76500.0,66.8649,66.9357,66.7862,66.794,76500.0
2012-10-26 12:00:00,84.86,84.87,84.6,84.72,51000.0,66.7862,66.794,66.5815,66.676,51000.0
2012-10-26 12:10:00,84.73,84.8,84.7,84.75,30300.0,66.6839,66.7389,66.6602,66.6996,30300.0
2012-10-26 12:20:00,84.73,84.84,84.66,84.84,26300.0,66.6839,66.7704,66.6288,66.7704,26300.0
2012-10-26 12:30:00,84.84,84.84,84.67,84.75,26600.0,66.7704,66.7704,66.6366,66.6996,26600.0
2012-10-26 12:40:00,84.76,84.88,84.7,84.71,25700.0,66.7075,66.8019,66.6602,66.6681,25700.0
2012-10-26 12:50:00,84.72,84.88,84.69,84.86,27600.0,66.676,66.8019,66.6524,66.7862,27600.0
2012-10-26 13:00:00,84.87,84.89,84.74,84.75,35800.0,66.794,66.8098,66.6917,66.6996,35800.0
2012-10-26 13:10:00,84.74,84.82,84.65,84.67,45600.0,66.6917,66.7547,66.6209,66.6366,45600.0
2012-10-26 13:20:00,84.67,84.83,84.63,84.83,21900.0,66.6366,66.7626,66.6051,66.7626,21900.0
2012-10-26 13:30:00,84.83,85.17,84.81,85.04,41700.0,66.7626,67.0301,66.7468,66.9278,41700.0
2012-10-26 13:40:00,85.04,85.22,84.98,85.2,54300.0,66.9278,67.0695,66.8806,67.0537,54300.0
2012-10-26 13:50:00,85.2,85.25,85.1,85.13,50300.0,67.0537,67.0931,66.975,66.9987,50300.0
2012-10-26 14:00:00,85.13,85.18,85.1,85.12,34500.0,66.9987,67.038,66.975,66.9908,34500.0
2012-10-26 14:10:00,85.12,85.22,85.11,85.16,55500.0,66.9908,67.0695,66.9829,67.0223,55500.0
2012-10-26 14:20:00,85.16,85.31,85.12,85.26,62700.0,67.0223,67.1403,66.9908,67.101,62700.0
2012-10-26 14:30:00,85.26,85.42,85.25,85.35,51600.0,67.101,67.2269,67.0931,67.1718,51600.0
2012-10-26 14:40:00,85.34,85.43,85.3,85.4,56400.0,67.1639,67.2348,67.1324,67.2112,56400.0
2012-10-26 14:50:00,85.4,85.51,85.4,85.48,71700.0,67.2112,67.2977,67.2112,67.2741,71700.0
2012-10-26 15:00:00,85.46,85.57,85.41,85.55,69000.0,67.2584,67.3449,67.219,67.3292,69000.0
2012-10-26 15:10:00,85.55,85.74,85.55,85.69,100100.0,67.3292,67.4787,67.3292,67.4394,100100.0
2012-10-26 15:20:00,85.68,85.83,85.64,85.83,59600.0,67.4315,67.5496,67.4,67.5496,59600.0
2012-10-26 15:30:00,85.82,85.87,85.55,85.58,110800.0,67.5417,67.581,67.3292,67.3528,110800.0
2012-10-26 15:40:00,85.58,85.64,85.39,85.42,110200.0,67.3528,67.4,67.2033,67.2269,110200.0
2012-10-26 15:50:00,85.42,85.57,85.41,85.49,244600.0,67.2269,67.3449,67.219,67.282,244600.0
2012-10-31 09:30:00,86.04,86.39,85.06,86.14,159100.0,67.7148,67.9903,66.9436,67.7935,159100.0
2012-10-31 09:40:00,86.1,86.22,85.5,86.16,82000.0,67.7621,67.8565,67.2899,67.8093,82000.0
2012-10-31 09:50:00,86.16,86.23,86.03,86.13,87100.0,67.8093,67.8644,67.707,67.7857,87100.0
2012-10-31 10:00:00,86.13,86.26,85.83,85.9,115800.0,67.7857,67.888,67.5496,67.6047,115800.0
2012-10-31 10:10:00,85.89,85.93,85.56,85.9,119800.0,67.5968,67.6283,67.3371,67.6047,119800.0
2012-10-31 10:20:00,85.94,86.12,85.89,86.03,52800.0,67.6361,67.7778,67.5968,67.707,52800.0
2012-10-31 10:30:00,86.02,86.02,85.73,85.79,63500.0,67.6991,67.6991,67.4709,67.5181,63500.0
2012-10-31 10:40:00,85.79,85.79,85.36,85.43,84700.0,67.5181,67.5181,67.1797,67.2348,84700.0
2012-10-31 10:50:00,85.42,85.42,85.02,85.17,95000.0,67.2269,67.2269,66.9121,67.0301,95000.0
2012-10-31 11:00:00,85.17,85.26,85.02,85.04,47100.0,67.0301,67.101,66.9121,66.9278,47100.0
2012-10-31 11:10:00,85.06,85.12,85.0,85.08,61900.0,66.9436,66.9908,66.8963,66.9593,61900.0
2012-10-31 11:20:00,85.1,85.1,84.85,84.9,58000.0,66.975,66.975,66.7783,66.8176,58000.0
2012-10-31 11:30:00,84.9,85.11,84.89,84.92,61100.0,66.8176,66.9829,66.8098,66.8334,61100.0
2012-10-31 11:40:00,84.93,85.03,84.82,84.89,63000.0,66.8413,66.92,66.7547,66.8098,63000.0
2012-10-31 11:50:00,84.93,85.24,84.93,85.15,39800.0,66.8413,67.0852,66.8413,67.0144,39800.0
2012-10-31 12:00:00,85.12,85.31,85.1,85.28,27600.0,66.9908,67.1403,66.975,67.1167,27600.0
2012-10-31 12:10:00,85.28,85.54,85.25,85.3,42000.0,67.1167,67.3213,67.0931,67.1324,42000.0
2012-10-31 12:20:00,85.28,85.37,85.21,85.25,43500.0,67.1167,67.1875,67.0616,67.0931,43500.0
2012-10-31 12:30:00,85.21,85.4,85.21,85.38,28000.0,67.0616,67.2112,67.0616,67.1954,28000.0
2012-10-31 12:40:00,85.38,85.43,85.25,85.3,28700.0,67.1954,67.2348,67.0931,67.1324,28700.0
2012-10-31 12:50:00,85.28,85.32,85.18,85.23,25600.0,67.1167,67.1482,67.038,67.0774,25600.0
2012-10-31 13:00:00,85.25,85.28,85.19,85.19,19000.0,67.0931,67.1167,67.0459,67.0459,19000.0
2012-10-31 13:10:00,85.18,85.2,85.1,85.12,37300.0,67.038,67.0537,66.975,66.9908,37300.0
2012-10-31 13:20:00,85.12,85.13,85.09,85.1,65500.0,66.9908,66.9987,66.9672,66.975,65500.0
2012-10-31 13:30:00,85.11,85.13,85.09,85.09,49200.0,66.9829,66.9987,66.9672,66.9672,49200.0
2012-10-31 13:40:00,85.1,85.13,84.99,85.03,39200.0,66.975,66.9987,66.8885,66.92,39200.0
2012-10-31 13:50:00,85.01,85.13,85.01,85.07,22200.0,66.9042,66.9987,66.9042,66.9514,22200.0
2012-10-31 14:00:00,85.08,85.31,85.08,85.27,23100.0,66.9593,67.1403,66.9593,67.1088,23100.0
2012-10-31 14:10:00,85.29,85.32,85.18,85.26,27700.0,67.1246,67.1482,67.038,67.101,27700.0
2012-10-31 14:20:00,85.28,85.34,85.22,85.26,32900.0,67.1167,67.1639,67.0695,67.101,32900.0
2012-10-31 14:30:00,85.25,85.39,85.25,85.35,27400.0,67.0931,67.2033,67.0931,67.1718,27400.0
2012-10-31 14:40:00,85.36,85.38,85.27,85.32,26200.0,67.1797,67.1954,67.1088,67.1482,26200.0
2012-10-31 14:50:00,85.31,85.34,85.16,85.28,34900.0,67.1403,67.1639,67.0223,67.1167,34900.0
2012-10-31 15:00:00,85.26,85.44,85.18,85.42,41000.0,67.101,67.2426,67.038,67.2269,41000.0
2012-10-31 15:10:00,85.43,85.63,85.36,85.53,35100.0,67.2348,67.3922,67.1797,67.3135,35100.0
2012-10-31 15:20:00,85.54,85.68,85.53,85.66,42300.0,67.3213,67.4315,67.3135,67.4158,42300.0
2012-10-31 15:30:00,85.65,85.66,85.43,85.6,60600.0,67.4079,67.4158,67.2348,67.3686,60600.0
2012-10-31 15:40:00,85.61,85.65,85.47,85.55,55600.0,67.3764,67.4079,67.2662,67.3292,55600.0
2012-10-31 15:50:00,85.55,85.59,85.35,85.45,118100.0,67.3292,67.3607,67.1718,67.2505,118100.0
2012-11-01 09:30:00,85.63,85.79,84.86,85.47,145700.0,67.3922,67.5181,66.7862,67.2662,145700.0
2012-11-01 09:40:00,85.46,86.28,85.38,86.25,123100.0,67.2584,67.9037,67.1954,67.8801,123100.0
2012-11-01 09:50:00,86.28,86.37,85.83,86.05,82300.0,67.9037,67.9746,67.5496,67.7227,82300.0
2012-11-01 10:00:00,86.08,86.44,86.03,86.35,78800.0,67.7463,68.0296,67.707,67.9588,78800.0
2012-11-01 10:10:00,86.34,86.47,86.24,86.38,93900.0,67.9509,68.0533,67.8722,67.9824,93900.0
2012-11-01 10:20:00,86.37,86.46,86.36,86.4,82200.0,67.9746,68.0454,67.9667,67.9982,82200.0
2012-11-01 10:30:00,86.41,86.49,86.34,86.49,59400.0,68.006,68.069,67.9509,68.069,59400.0
2012-11-01 10:40:00,86.49,86.97,86.48,86.87,79100.0,68.069,68.4468,68.0611,68.3681,79100.0
2012-11-01 10:50:00,86.87,86.9,86.67,86.74,93000.0,68.3681,68.3917,68.2107,68.2658,93000.0
2012-11-01 11:00:00,86.75,86.8,86.64,86.79,73500.0,68.2736,68.313,68.1871,68.3051,73500.0
2012-11-01 11:10:00,86.79,86.86,86.61,86.63,81300.0,68.3051,68.3602,68.1634,68.1792,81300.0
2012-11-01 11:20:00,86.64,86.9,86.63,86.7,51800.0,68.1871,68.3917,68.1792,68.2343,51800.0
2012-11-01 11:30:00,86.71,86.87,86.71,86.81,33500.0,68.2421,68.3681,68.2421,68.3208,33500.0
2012-11-01 11:40:00,86.81,86.99,86.81,86.94,36700.0,68.3208,68.4625,68.3208,68.4232,36700.0
2012-11-01 11:50:00,86.95,86.96,86.72,86.74,40900.0,68.431,68.4389,68.25,68.2658,40900.0
2012-11-01 12:00:00,86.74,86.85,86.69,86.76,52800.0,68.2658,68.3523,68.2264,68.2815,52800.0
2012-11-01 12:10:00,86.74,86.84,86.69,86.72,29400.0,68.2658,68.3445,68.2264,68.25,29400.0
2012-11-01 12:20:00,86.72,86.76,86.62,86.67,23400.0,68.25,68.2815,68.1713,68.2107,23400.0
2012-11-01 12:30:00,86.67,86.74,86.65,86.7,24800.0,68.2107,68.2658,68.1949,68.2343,24800.0
2012-11-01 12:40:00,86.71,86.84,86.65,86.81,22200.0,68.2421,68.3445,68.1949,68.3208,22200.0
2012-11-01 12:50:00,86.79,86.91,86.74,86.9,39200.0,68.3051,68.3995,68.2658,68.3917,39200.0
2012-11-01 13:00:00,86.89,86.94,86.83,86.89,53800.0,68.3838,68.4232,68.3366,68.3838,53800.0
2012-11-01 13:10:00,86.89,86.9,86.71,86.75,35600.0,68.3838,68.3917,68.2421,68.2736,35600.0
2012-11-01 13:20:00,86.76,86.78,86.63,86.72,33800.0,68.2815,68.2972,68.1792,68.25,33800.0
2012-11-01 13:30:00,86.72,86.76,86.64,86.73,27600.0,68.25,68.2815,68.1871,68.2579,27600.0
2012-11-01 13:40:00,86.72,86.75,86.64,86.71,27800.0,68.25,68.2736,68.1871,68.2421,27800.0
2012-11-01 13:50:00,86.74,86.79,86.69,86.79,35500.0,68.2658,68.3051,68.2264,68.3051,35500.0
2012-11-01 14:00:00,86.79,86.95,86.74,86.93,62000.0,68.3051,68.431,68.2658,68.4153,62000.0
2012-11-01 14:10:00,86.94,87.0,86.88,86.98,79000.0,68.4232,68.4704,68.3759,68.4546,79000.0
2012-11-01 14:20:00,86.99,87.08,86.98,86.99,80600.0,68.4625,68.5333,68.4546,68.4625,80600.0
2012-11-01 14:30:00,87.0,87.11,86.98,87.09,42700.0,68.4704,68.5569,68.4546,68.5412,42700.0
2012-11-01 14:40:00,87.09,87.1,87.0,87.1,44600.0,68.5412,68.5491,68.4704,68.5491,44600.0
2012-11-01 14:50:00,87.09,87.2,87.06,87.1,66800.0,68.5412,68.6278,68.5176,68.5491,66800.0
2012-11-01 15:00:00,87.1,87.17,87.05,87.07,55700.0,68.5491,68.6042,68.5097,68.5255,55700.0
2012-11-01 15:10:00,87.06,87.06,86.94,86.97,56300.0,68.5176,68.5176,68.4232,68.4468,56300.0
2012-11-01 15:20:00,86.97,86.97,86.79,86.93,84500.0,68.4468,68.4468,68.3051,68.4153,84500.0
2012-11-01 15:30:00,86.94,87.0,86.8,86.83,106900.0,68.4232,68.4704,68.313,68.3366,106900.0
2012-11-01 15:40:00,86.83,86.96,86.83,86.9,134700.0,68.3366,68.4389,68.3366,68.3917,134700.0
2012-11-01 15:50:00,86.9,86.94,86.81,86.88,223300.0,68.3917,68.4232,68.3208,68.3759,223300.0
2012-11-02 09:30:00,87.28,87.5,86.74,87.09,100600.0,68.6907,68.8639,68.2658,68.5412,100600.0
2012-11-02 09:40:00,87.01,87.12,86.63,86.68,85200.0,68.4782,68.5648,68.1792,68.2185,85200.0
2012-11-02 09:50:00,86.65,86.65,86.44,86.6,134100.0,68.1949,68.1949,68.0296,68.1556,134100.0
2012-11-02 10:00:00,86.59,86.78,86.38,86.38,116000.0,68.1477,68.2972,67.9824,67.9824,116000.0
2012-11-02 10:10:00,86.38,86.39,86.15,86.32,108500.0,67.9824,67.9903,67.8014,67.9352,108500.0
2012-11-02 10:20:00,86.33,86.36,86.1,86.13,97100.0,67.9431,67.9667,67.7621,67.7857,97100.0
2012-11-02 10:30:00,86.15,86.19,85.97,85.97,71900.0,67.8014,67.8329,67.6597,67.6597,71900.0
2012-11-02 10:40:00,85.97,86.02,85.72,85.95,116100.0,67.6597,67.6991,67.463,67.644,116100.0
2012-11-02 10:50:00,85.95,86.03,85.86,85.93,58200.0,67.644,67.707,67.5732,67.6283,58200.0
2012-11-02 11:00:00,85.91,85.99,85.77,85.86,88700.0,67.6125,67.6755,67.5023,67.5732,88700.0
2012-11-02 11:10:00,85.86,85.99,85.82,85.97,44300.0,67.5732,67.6755,67.5417,67.6597,44300.0
2012-11-02 11:20:00,85.99,86.02,85.87,85.92,56000.0,67.6755,67.6991,67.581,67.6204,56000.0
2012-11-02 11:30:00,85.91,86.14,85.85,86.04,35300.0,67.6125,67.7935,67.5653,67.7148,35300.0
2012-11-02 11:40:00,86.03,87.29,85.83,85.85,34000.0,67.707,68.6986,67.5496,67.5653,34000.0
2012-11-02 11:50:00,85.88,85.94,85.82,85.85,30700.0,67.5889,67.6361,67.5417,67.5653,30700.0
2012-11-02 12:00:00,85.83,85.96,85.79,85.96,27200.0,67.5496,67.6519,67.5181,67.6519,27200.0
2012-11-02 12:10:00,85.98,86.01,85.85,85.96,18000.0,67.6676,67.6912,67.5653,67.6519,18000.0
2012-11-02 12:20:00,85.97,86.08,85.97,86.03,20300.0,67.6597,67.7463,67.6597,67.707,20300.0
2012-11-02 12:30:00,86.03,86.22,86.03,86.18,16400.0,67.707,67.8565,67.707,67.825,16400.0
2012-11-02 12:40:00,86.17,86.34,86.17,86.2,37700.0,67.8172,67.9509,67.8172,67.8408,37700.0
2012-11-02 12:50:00,86.21,86.22,86.11,86.18,12800.0,67.8486,67.8565,67.7699,67.825,12800.0
2012-11-02 13:00:00,86.18,86.27,86.11,86.11,14400.0,67.825,67.8959,67.7699,67.7699,14400.0
2012-11-02 13:10:00,86.11,86.21,86.11,86.15,20700.0,67.7699,67.8486,67.7699,67.8014,20700.0
2012-11-02 13:20:00,86.13,86.18,86.1,86.16,15000.0,67.7857,67.825,67.7621,67.8093,15000.0
2012-11-02 13:30:00,86.16,86.3,86.12,86.13,32600.0,67.8093,67.9195,67.7778,67.7857,32600.0
2012-11-02 13:40:00,86.13,86.28,86.12,86.22,17300.0,67.7857,67.9037,67.7778,67.8565,17300.0
2012-11-02 13:50:00,86.23,86.24,86.0,86.02,39300.0,67.8644,67.8722,67.6834,67.6991,39300.0
2012-11-02 14:00:00,86.0,86.0,85.82,85.95,31400.0,67.6834,67.6834,67.5417,67.644,31400.0
2012-11-02 14:10:00,85.97,85.99,85.89,85.9,41500.0,67.6597,67.6755,67.5968,67.6047,41500.0
2012-11-02 14:20:00,85.89,86.11,85.89,86.06,28000.0,67.5968,67.7699,67.5968,67.7306,28000.0
2012-11-02 14:30:00,86.06,86.06,85.76,85.77,34700.0,67.7306,67.7306,67.4945,67.5023,34700.0
2012-11-02 14:40:00,85.75,85.78,85.65,85.72,59600.0,67.4866,67.5102,67.4079,67.463,59600.0
2012-11-02 14:50:00,85.72,85.78,85.65,85.78,40100.0,67.463,67.5102,67.4079,67.5102,40100.0
2012-11-02 15:00:00,85.77,85.8,85.68,85.76,88200.0,67.5023,67.526,67.4315,67.4945,88200.0
2012-11-02 15:10:00,85.74,86.05,85.7,85.98,63400.0,67.4787,67.7227,67.4473,67.6676,63400.0
2012-11-02 15:20:00,85.99,85.99,85.73,85.8,93000.0,67.6755,67.6755,67.4709,67.526,93000.0
2012-11-02 15:30:00,85.8,85.81,85.61,85.63,116200.0,67.526,67.5338,67.3764,67.3922,116200.0
2012-11-02 15:40:00,85.63,85.78,85.55,85.61,166100.0,67.3922,67.5102,67.3292,67.3764,166100.0
2012-11-02 15:50:00,85.61,85.72,85.56,85.59,194400.0,67.3764,67.463,67.3371,67.3607,194400.0
2012-11-05 09:30:00,84.23,85.47,84.23,85.15,141200.0,66.2903,67.2662,66.2903,67.0144,141200.0
2012-11-05 09:40:00,85.15,85.53,85.01,85.46,71600.0,67.0144,67.3135,66.9042,67.2584,71600.0
2012-11-05 09:50:00,85.45,85.7,85.44,85.49,77700.0,67.2505,67.4473,67.2426,67.282,77700.0
2012-11-05 10:00:00,85.48,85.69,85.39,85.49,64800.0,67.2741,67.4394,67.2033,67.282,64800.0
2012-11-05 10:10:00,85.48,85.58,85.4,85.58,64300.0,67.2741,67.3528,67.2112,67.3528,64300.0
2012-11-05 10:20:00,85.58,85.66,85.36,85.39,51800.0,67.3528,67.4158,67.1797,67.2033,51800.0
2012-11-05 10:30:00,85.39,85.79,85.25,85.79,50100.0,67.2033,67.5181,67.0931,67.5181,50100.0
2012-11-05 10:40:00,85.79,85.84,85.7,85.71,38300.0,67.5181,67.5574,67.4473,67.4551,38300.0
2012-11-05 10:50:00,85.71,85.82,85.68,85.7,45900.0,67.4551,67.5417,67.4315,67.4473,45900.0
2012-11-05 11:00:00,85.71,85.81,85.69,85.8,19600.0,67.4551,67.5338,67.4394,67.526,19600.0
2012-11-05 11:10:00,85.8,85.81,85.72,85.72,13900.0,67.526,67.5338,67.463,67.463,13900.0
2012-11-05 11:20:00,85.72,85.77,85.64,85.76,19100.0,67.463,67.5023,67.4,67.4945,19100.0
2012-11-05 11:30:00,85.75,85.76,85.63,85.66,17300.0,67.4866,67.4945,67.3922,67.4158,17300.0
2012-11-05 11:40:00,85.65,85.69,85.56,85.63,20800.0,67.4079,67.4394,67.3371,67.3922,20800.0
2012-11-05 11:50:00,85.62,85.7,85.62,85.65,11600.0,67.3843,67.4473,67.3843,67.4079,11600.0
2012-11-05 12:00:00,85.66,85.74,85.61,85.68,18700.0,67.4158,67.4787,67.3764,67.4315,18700.0
2012-11-05 12:10:00,85.68,85.73,85.66,85.69,18000.0,67.4315,67.4709,67.4158,67.4394,18000.0
2012-11-05 12:20:00,85.7,85.7,85.64,85.66,12800.0,67.4473,67.4473,67.4,67.4158,12800.0
2012-11-05 12:30:00,85.62,85.67,85.57,85.67,36800.0,67.3843,67.4236,67.3449,67.4236,36800.0
2012-11-05 12:40:00,85.68,85.68,85.59,85.66,10000.0,67.4315,67.4315,67.3607,67.4158,10000.0
2012-11-05 12:50:00,85.65,85.65,85.57,85.6,10900.0,67.4079,67.4079,67.3449,67.3686,10900.0
2012-11-05 13:00:00,85.6,85.63,85.56,85.63,18700.0,67.3686,67.3922,67.3371,67.3922,18700.0
2012-11-05 13:10:00,85.62,85.65,85.52,85.56,32000.0,67.3843,67.4079,67.3056,67.3371,32000.0
2012-11-05 13:20:00,85.56,85.59,85.51,85.56,22600.0,67.3371,67.3607,67.2977,67.3371,22600.0
2012-11-05 13:30:00,85.56,85.68,85.54,85.68,12900.0,67.3371,67.4315,67.3213,67.4315,12900.0
2012-11-05 13:40:00,85.69,85.7,85.57,85.57,21100.0,67.4394,67.4473,67.3449,67.3449,21100.0
2012-11-05 13:50:00,85.58,85.62,85.55,85.61,18000.0,67.3528,67.3843,67.3292,67.3764,18000.0
2012-11-05 14:00:00,85.62,85.78,85.62,85.77,41000.0,67.3843,67.5102,67.3843,67.5023,41000.0
2012-11-05 14:10:00,85.77,85.8,85.64,85.64,23900.0,67.5023,67.526,67.4,67.4,23900.0
2012-11-05 14:20:00,85.65,85.7,85.65,85.67,15100.0,67.4079,67.4473,67.4079,67.4236,15100.0
2012-11-05 14:30:00,85.68,85.77,85.68,85.68,29400.0,67.4315,67.5023,67.4315,67.4315,29400.0
2012-11-05 14:40:00,85.69,85.76,85.69,85.73,24800.0,67.4394,67.4945,67.4394,67.4709,24800.0
2012-11-05 14:50:00,85.73,85.8,85.66,85.67,28700.0,67.4709,67.526,67.4158,67.4236,28700.0
2012-11-05 15:00:00,85.68,85.76,85.68,85.72,26100.0,67.4315,67.4945,67.4315,67.463,26100.0
2012-11-05 15:10:00,85.72,85.73,85.68,85.72,31800.0,67.463,67.4709,67.4315,67.463,31800.0
2012-11-05 15:20:00,85.7,85.86,85.7,85.81,29000.0,67.4473,67.5732,67.4473,67.5338,29000.0
2012-11-05 15:30:00,85.82,85.83,85.69,85.83,48300.0,67.5417,67.5496,67.4394,67.5496,48300.0
2012-11-05 15:40:00,85.83,86.04,85.83,85.96,68500.0,67.5496,67.7148,67.5496,67.6519,68500.0
2012-11-05 15:50:00,85.96,86.01,85.86,85.91,109400.0,67.6519,67.6912,67.5732,67.6125,109400.0
2012-11-06 09:30:00,86.3,86.74,86.06,86.7,57000.0,67.9195,68.2658,67.7306,68.2343,57000.0
2012-11-06 09:40:00,86.72,86.8,86.47,86.56,26900.0,68.25,68.313,68.0533,68.1241,26900.0
2012-11-06 09:50:00,86.62,86.62,86.47,86.58,23000.0,68.1713,68.1713,68.0533,68.1398,23000.0
2012-11-06 10:00:00,86.55,86.59,86.45,86.56,32500.0,68.1162,68.1477,68.0375,68.1241,32500.0
2012-11-06 10:10:00,86.55,86.57,86.4,86.45,25300.0,68.1162,68.132,67.9982,68.0375,25300.0
2012-11-06 10:20:00,86.46,86.57,86.4,86.47,32600.0,68.0454,68.132,67.9982,68.0533,32600.0
2012-11-06 10:30:00,86.47,86.56,86.39,86.54,42000.0,68.0533,68.1241,67.9903,68.1083,42000.0
2012-11-06 10:40:00,86.55,86.7,86.54,86.62,35900.0,68.1162,68.2343,68.1083,68.1713,35900.0
2012-11-06 10:50:00,86.64,86.72,86.53,86.66,48600.0,68.1871,68.25,68.1005,68.2028,48600.0
2012-11-06 11:00:00,86.65,86.68,86.59,86.68,22700.0,68.1949,68.2185,68.1477,68.2185,22700.0
2012-11-06 11:10:00,86.68,86.71,86.58,86.61,43900.0,68.2185,68.2421,68.1398,68.1634,43900.0
2012-11-06 11:20:00,86.61,86.61,86.43,86.47,51000.0,68.1634,68.1634,68.0218,68.0533,51000.0
2012-11-06 11:30:00,86.5,86.82,86.5,86.64,62400.0,68.0769,68.3287,68.0769,68.1871,62400.0
2012-11-06 11:40:00,86.64,86.8,86.6,86.63,37400.0,68.1871,68.313,68.1556,68.1792,37400.0
2012-11-06 11:50:00,86.63,86.71,86.61,86.61,24700.0,68.1792,68.2421,68.1634,68.1634,24700.0
2012-11-06 12:00:00,86.63,86.9,86.61,86.84,62700.0,68.1792,68.3917,68.1634,68.3445,62700.0
2012-11-06 12:10:00,86.84,86.85,86.78,86.81,39700.0,68.3445,68.3523,68.2972,68.3208,39700.0
2012-11-06 12:20:00,86.81,86.91,86.8,86.87,48600.0,68.3208,68.3995,68.313,68.3681,48600.0
2012-11-06 12:30:00,86.87,86.9,86.8,86.8,53600.0,68.3681,68.3917,68.313,68.313,53600.0
2012-11-06 12:40:00,86.8,86.84,86.63,86.63,25500.0,68.313,68.3445,68.1792,68.1792,25500.0
2012-11-06 12:50:00,86.64,86.76,86.64,86.7,20400.0,68.1871,68.2815,68.1871,68.2343,20400.0
2012-11-06 13:00:00,86.71,86.72,86.63,86.7,21300.0,68.2421,68.25,68.1792,68.2343,21300.0
2012-11-06 13:10:00,86.7,86.75,86.53,86.55,65700.0,68.2343,68.2736,68.1005,68.1162,65700.0
2012-11-06 13:20:00,86.55,86.64,86.5,86.5,60200.0,68.1162,68.1871,68.0769,68.0769,60200.0
2012-11-06 13:30:00,86.5,86.55,86.44,86.49,51800.0,68.0769,68.1162,68.0296,68.069,51800.0
2012-11-06 13:40:00,86.5,86.56,86.49,86.54,59000.0,68.0769,68.1241,68.069,68.1083,59000.0
2012-11-06 13:50:00,86.55,86.66,86.49,86.52,39800.0,68.1162,68.2028,68.069,68.0926,39800.0
2012-11-06 14:00:00,86.52,86.52,86.37,86.43,64000.0,68.0926,68.0926,67.9746,68.0218,64000.0
2012-11-06 14:10:00,86.43,86.44,86.38,86.4,33200.0,68.0218,68.0296,67.9824,67.9982,33200.0
2012-11-06 14:20:00,86.39,86.41,86.3,86.35,59200.0,67.9903,68.006,67.9195,67.9588,59200.0
2012-11-06 14:30:00,86.35,86.48,86.33,86.46,63200.0,67.9588,68.0611,67.9431,68.0454,63200.0
2012-11-06 14:40:00,86.46,86.59,86.44,86.45,37400.0,68.0454,68.1477,68.0296,68.0375,37400.0
2012-11-06 14:50:00,86.46,86.53,86.3,86.31,46800.0,68.0454,68.1005,67.9195,67.9273,46800.0
2012-11-06 15:00:00,86.31,86.42,86.23,86.37,79700.0,67.9273,68.0139,67.8644,67.9746,79700.0
2012-11-06 15:10:00,86.37,86.38,86.18,86.2,59000.0,67.9746,67.9824,67.825,67.8408,59000.0
2012-11-06 15:20:00,86.2,86.23,86.1,86.13,59200.0,67.8408,67.8644,67.7621,67.7857,59200.0
2012-11-06 15:30:00,86.14,86.19,86.07,86.09,72600.0,67.7935,67.8329,67.7385,67.7542,72600.0
2012-11-06 15:40:00,86.09,86.21,86.07,86.18,130200.0,67.7542,67.8486,67.7385,67.825,130200.0
2012-11-06 15:50:00,86.17,86.2,85.99,86.09,194200.0,67.8172,67.8408,67.6755,67.7542,194200.0
2012-11-07 09:30:00,84.6,85.78,84.37,84.93,162400.0,66.5815,67.5102,66.4005,66.8413,162400.0
2012-11-07 09:40:00,84.95,85.26,84.76,84.96,105600.0,66.857,67.101,66.7075,66.8649,105600.0
2012-11-07 09:50:00,84.95,84.96,84.71,84.87,104700.0,66.857,66.8649,66.6681,66.794,104700.0
2012-11-07 10:00:00,84.88,84.88,84.67,84.79,56500.0,66.8019,66.8019,66.6366,66.7311,56500.0
2012-11-07 10:10:00,84.78,84.83,84.45,84.46,64400.0,66.7232,66.7626,66.4635,66.4714,64400.0
2012-11-07 10:20:00,84.45,84.58,84.28,84.47,61400.0,66.4635,66.5658,66.3297,66.4792,61400.0
2012-11-07 10:30:00,84.46,84.61,84.38,84.5,58800.0,66.4714,66.5894,66.4084,66.5028,58800.0
2012-11-07 10:40:00,84.5,84.5,84.32,84.36,89000.0,66.5028,66.5028,66.3612,66.3927,89000.0
2012-11-07 10:50:00,84.35,84.38,84.0,84.0,82600.0,66.3848,66.4084,66.1093,66.1093,82600.0
2012-11-07 11:00:00,84.0,84.37,84.0,84.29,116900.0,66.1093,66.4005,66.1093,66.3376,116900.0
2012-11-07 11:10:00,84.28,84.36,84.01,84.01,103400.0,66.3297,66.3927,66.1172,66.1172,103400.0
2012-11-07 11:20:00,84.02,84.09,83.68,83.74,93100.0,66.1251,66.1802,65.8575,65.9047,93100.0
2012-11-07 11:30:00,83.75,83.8,83.5,83.78,115400.0,65.9126,65.9519,65.7158,65.9362,115400.0
2012-11-07 11:40:00,83.79,83.85,83.59,83.82,83800.0,65.9441,65.9913,65.7867,65.9677,83800.0
2012-11-07 11:50:00,83.81,84.11,83.77,84.09,57200.0,65.9598,66.1959,65.9283,66.1802,57200.0
2012-11-07 12:00:00,84.08,84.23,84.0,84.2,57200.0,66.1723,66.2903,66.1093,66.2667,57200.0
2012-11-07 12:10:00,84.2,84.23,84.1,84.17,40700.0,66.2667,66.2903,66.188,66.2431,40700.0
2012-11-07 12:20:00,84.19,84.32,84.12,84.14,39800.0,66.2589,66.3612,66.2038,66.2195,39800.0
2012-11-07 12:30:00,84.1,84.32,84.09,84.31,35000.0,66.188,66.3612,66.1802,66.3533,35000.0
2012-11-07 12:40:00,84.33,84.38,84.16,84.33,38600.0,66.369,66.4084,66.2353,66.369,38600.0
2012-11-07 12:50:00,84.33,84.41,84.26,84.29,24500.0,66.369,66.432,66.314,66.3376,24500.0
2012-11-07 13:00:00,84.29,84.69,84.24,84.65,100300.0,66.3376,66.6524,66.2982,66.6209,100300.0
2012-11-07 13:10:00,84.67,84.7,84.53,84.63,68400.0,66.6366,66.6602,66.5264,66.6051,68400.0
2012-11-07 13:20:00,84.62,84.71,84.58,84.7,32500.0,66.5973,66.6681,66.5658,66.6602,32500.0
2012-11-07 13:30:00,84.69,84.93,84.69,84.86,61400.0,66.6524,66.8413,66.6524,66.7862,61400.0
2012-11-07 13:40:00,84.85,84.94,84.64,84.69,34000.0,66.7783,66.8491,66.613,66.6524,34000.0
2012-11-07 13:50:00,84.7,84.82,84.64,84.7,29600.0,66.6602,66.7547,66.613,66.6602,29600.0
2012-11-07 14:00:00,84.71,84.9,84.7,84.82,42200.0,66.6681,66.8176,66.6602,66.7547,42200.0
2012-11-07 14:10:00,84.82,84.83,84.58,84.59,33100.0,66.7547,66.7626,66.5658,66.5737,33100.0
2012-11-07 14:20:00,84.59,84.7,84.57,84.59,37900.0,66.5737,66.6602,66.5579,66.5737,37900.0
2012-11-07 14:30:00,84.59,84.59,84.27,84.34,46000.0,66.5737,66.5737,66.3218,66.3769,46000.0
2012-11-07 14:40:00,84.34,84.37,84.21,84.24,55000.0,66.3769,66.4005,66.2746,66.2982,55000.0
2012-11-07 14:50:00,84.25,84.45,84.16,84.36,38600.0,66.3061,66.4635,66.2353,66.3927,38600.0
2012-11-07 15:00:00,84.38,84.41,84.18,84.3,147700.0,66.4084,66.432,66.251,66.3454,147700.0
2012-11-07 15:10:00,84.3,84.47,84.27,84.34,42800.0,66.3454,66.4792,66.3218,66.3769,42800.0
2012-11-07 15:20:00,84.34,84.63,84.34,84.59,61300.0,66.3769,66.6051,66.3769,66.5737,61300.0
2012-11-07 15:30:00,84.59,84.67,84.4,84.4,102800.0,66.5737,66.6366,66.4241,66.4241,102800.0
2012-11-07 15:40:00,84.4,84.56,84.31,84.36,139300.0,66.4241,66.5501,66.3533,66.3927,139300.0
2012-11-07 15:50:00,84.37,84.5,84.12,84.13,241000.0,66.4005,66.5028,66.2038,66.2116,241000.0
2012-11-08 09:30:00,84.04,84.87,83.79,84.15,99200.0,66.1408,66.794,65.9441,66.2274,99200.0
2012-11-08 09:40:00,84.28,84.43,84.12,84.24,55900.0,66.3297,66.4477,66.2038,66.2982,55900.0
2012-11-08 09:50:00,84.23,84.23,83.85,83.89,88600.0,66.2903,66.2903,65.9913,66.0228,88600.0
2012-11-08 10:00:00,83.89,84.01,83.82,83.89,73000.0,66.0228,66.1172,65.9677,66.0228,73000.0
2012-11-08 10:10:00,83.9,83.99,83.87,83.88,48700.0,66.0306,66.1015,66.007,66.0149,48700.0
2012-11-08 10:20:00,83.88,83.88,83.59,83.71,58900.0,66.0149,66.0149,65.7867,65.8811,58900.0
2012-11-08 10:30:00,83.71,84.2,83.68,84.19,93300.0,65.8811,66.2667,65.8575,66.2589,93300.0
2012-11-08 10:40:00,84.2,84.24,84.0,84.01,152100.0,66.2667,66.2982,66.1093,66.1172,152100.0
2012-11-08 10:50:00,84.01,84.07,83.8,83.98,91800.0,66.1172,66.1644,65.9519,66.0936,91800.0
2012-11-08 11:00:00,83.99,84.26,83.84,84.22,89000.0,66.1015,66.314,65.9834,66.2825,89000.0
2012-11-08 11:10:00,84.22,84.25,83.93,84.0,72700.0,66.2825,66.3061,66.0542,66.1093,72700.0
2012-11-08 11:20:00,83.99,84.24,83.96,84.23,125600.0,66.1015,66.2982,66.0778,66.2903,125600.0
2012-11-08 11:30:00,84.23,84.27,84.05,84.2,83900.0,66.2903,66.3218,66.1487,66.2667,83900.0
2012-11-08 11:40:00,84.19,84.27,84.08,84.21,44600.0,66.2589,66.3218,66.1723,66.2746,44600.0
2012-11-08 11:50:00,84.19,84.38,84.15,84.38,39200.0,66.2589,66.4084,66.2274,66.4084,39200.0
2012-11-08 12:00:00,84.39,84.42,84.31,84.34,36700.0,66.4163,66.4399,66.3533,66.3769,36700.0
2012-11-08 12:10:00,84.35,84.35,84.16,84.18,39200.0,66.3848,66.3848,66.2353,66.251,39200.0
2012-11-08 12:20:00,84.18,84.35,84.14,84.29,39700.0,66.251,66.3848,66.2195,66.3376,39700.0
2012-11-08 12:30:00,84.3,84.32,84.15,84.21,39000.0,66.3454,66.3612,66.2274,66.2746,39000.0
2012-11-08 12:40:00,84.21,84.26,84.0,84.06,39500.0,66.2746,66.314,66.1093,66.1565,39500.0
2012-11-08 12:50:00,84.07,84.07,83.94,84.03,41900.0,66.1644,66.1644,66.0621,66.1329,41900.0
2012-11-08 13:00:00,84.03,84.1,83.93,83.93,17300.0,66.1329,66.188,66.0542,66.0542,17300.0
2012-11-08 13:10:00,83.94,83.96,83.68,83.69,34900.0,66.0621,66.0778,65.8575,65.8654,34900.0
2012-11-08 13:20:00,83.7,83.79,83.48,83.58,64900.0,65.8732,65.9441,65.7001,65.7788,64900.0
2012-11-08 13:30:00,83.59,83.72,83.49,83.7,37400.0,65.7867,65.889,65.708,65.8732,37400.0
2012-11-08 13:40:00,83.68,83.86,83.63,83.86,46300.0,65.8575,65.9991,65.8181,65.9991,46300.0
2012-11-08 13:50:00,83.87,84.16,83.86,84.16,48200.0,66.007,66.2353,65.9991,66.2353,48200.0
2012-11-08 14:00:00,84.17,84.21,83.99,84.1,57300.0,66.2431,66.2746,66.1015,66.188,57300.0
2012-11-08 14:10:00,84.1,84.25,84.07,84.07,49500.0,66.188,66.3061,66.1644,66.1644,49500.0
2012-11-08 14:20:00,84.08,84.13,84.0,84.06,42300.0,66.1723,66.2116,66.1093,66.1565,42300.0
2012-11-08 14:30:00,84.07,84.09,83.93,83.98,58500.0,66.1644,66.1802,66.0542,66.0936,58500.0
2012-11-08 14:40:00,83.98,84.14,83.98,84.14,42300.0,66.0936,66.2195,66.0936,66.2195,42300.0
2012-11-08 14:50:00,84.18,84.21,84.05,84.1,45800.0,66.251,66.2746,66.1487,66.188,45800.0
2012-11-08 15:00:00,84.09,84.14,84.04,84.06,63100.0,66.1802,66.2195,66.1408,66.1565,63100.0
2012-11-08 15:10:00,84.07,84.16,84.05,84.12,58900.0,66.1644,66.2353,66.1487,66.2038,58900.0
2012-11-08 15:20:00,84.12,84.15,84.0,84.03,60400.0,66.2038,66.2274,66.1093,66.1329,60400.0
2012-11-08 15:30:00,84.04,84.04,83.89,83.91,71500.0,66.1408,66.1408,66.0228,66.0385,71500.0
2012-11-08 15:40:00,83.9,83.95,83.77,83.82,90300.0,66.0306,66.07,65.9283,65.9677,90300.0
2012-11-08 15:50:00,83.81,83.94,83.58,83.58,163800.0,65.9598,66.0621,65.7788,65.7788,163800.0
2012-11-09 09:30:00,83.17,83.98,83.0,83.59,126500.0,65.4561,66.0936,65.3223,65.7867,126500.0
2012-11-09 09:40:00,83.6,83.72,83.34,83.53,92600.0,65.7945,65.889,65.5899,65.7394,92600.0
2012-11-09 09:50:00,83.52,83.63,83.33,83.33,83600.0,65.7316,65.8181,65.582,65.582,83600.0
2012-11-09 10:00:00,83.33,83.86,83.32,83.86,75000.0,65.582,65.9991,65.5742,65.9991,75000.0
2012-11-09 10:10:00,83.85,83.91,83.71,83.73,56000.0,65.9913,66.0385,65.8811,65.8968,56000.0
2012-11-09 10:20:00,83.74,83.85,83.73,83.84,67900.0,65.9047,65.9913,65.8968,65.9834,67900.0
2012-11-09 10:30:00,83.85,83.87,83.67,83.68,80200.0,65.9913,66.007,65.8496,65.8575,80200.0
2012-11-09 10:40:00,83.72,83.91,83.71,83.85,60000.0,65.889,66.0385,65.8811,65.9913,60000.0
2012-11-09 10:50:00,83.82,83.89,83.75,83.84,35700.0,65.9677,66.0228,65.9126,65.9834,35700.0
2012-11-09 11:00:00,83.83,83.92,83.8,83.88,59100.0,65.9755,66.0464,65.9519,66.0149,59100.0
2012-11-09 11:10:00,83.89,84.02,83.87,84.0,42300.0,66.0228,66.1251,66.007,66.1093,42300.0
2012-11-09 11:20:00,83.99,84.05,83.85,83.98,70300.0,66.1015,66.1487,65.9913,66.0936,70300.0
2012-11-09 11:30:00,83.99,84.23,83.86,84.18,59100.0,66.1015,66.2903,65.9991,66.251,59100.0
2012-11-09 11:40:00,84.18,84.25,84.14,84.2,46400.0,66.251,66.3061,66.2195,66.2667,46400.0
2012-11-09 11:50:00,84.2,84.32,84.07,84.31,54500.0,66.2667,66.3612,66.1644,66.3533,54500.0
2012-11-09 12:00:00,84.33,84.43,84.3,84.36,29400.0,66.369,66.4477,66.3454,66.3927,29400.0
2012-11-09 12:10:00,84.37,84.55,84.37,84.54,21100.0,66.4005,66.5422,66.4005,66.5343,21100.0
2012-11-09 12:20:00,84.53,84.62,84.49,84.56,18500.0,66.5264,66.5973,66.495,66.5501,18500.0
2012-11-09 12:30:00,84.59,84.68,84.59,84.62,34400.0,66.5737,66.6445,66.5737,66.5973,34400.0
2012-11-09 12:40:00,84.63,84.67,84.55,84.6,36100.0,66.6051,66.6366,66.5422,66.5815,36100.0
2012-11-09 12:50:00,84.6,84.66,84.51,84.54,29900.0,66.5815,66.6288,66.5107,66.5343,29900.0
2012-11-09 13:00:00,84.54,84.55,84.35,84.39,46100.0,66.5343,66.5422,66.3848,66.4163,46100.0
2012-11-09 13:10:00,84.38,84.4,84.05,84.24,50000.0,66.4084,66.4241,66.1487,66.2982,50000.0
2012-11-09 13:20:00,84.24,84.31,83.91,83.92,42600.0,66.2982,66.3533,66.0385,66.0464,42600.0
2012-11-09 13:30:00,83.94,84.02,83.81,83.88,54800.0,66.0621,66.1251,65.9598,66.0149,54800.0
2012-11-09 13:40:00,83.89,84.08,83.81,83.99,41600.0,66.0228,66.1723,65.9598,66.1015,41600.0
2012-11-09 13:50:00,83.97,84.27,83.97,84.25,53900.0,66.0857,66.3218,66.0857,66.3061,53900.0
2012-11-09 14:00:00,84.25,84.25,84.08,84.13,39700.0,66.3061,66.3061,66.1723,66.2116,39700.0
2012-11-09 14:10:00,84.14,84.38,84.13,84.25,39900.0,66.2195,66.4084,66.2116,66.3061,39900.0
2012-11-09 14:20:00,84.25,84.39,84.24,84.39,31400.0,66.3061,66.4163,66.2982,66.4163,31400.0
2012-11-09 14:30:00,84.41,84.82,84.4,84.71,86100.0,66.432,66.7547,66.4241,66.6681,86100.0
2012-11-09 14:40:00,84.71,84.71,84.55,84.56,52800.0,66.6681,66.6681,66.5422,66.5501,52800.0
2012-11-09 14:50:00,84.55,84.62,84.45,84.47,40700.0,66.5422,66.5973,66.4635,66.4792,40700.0
2012-11-09 15:00:00,84.47,84.48,84.3,84.33,35500.0,66.4792,66.4871,66.3454,66.369,35500.0
2012-11-09 15:10:00,84.33,84.44,84.26,84.28,51600.0,66.369,66.4556,66.314,66.3297,51600.0
2012-11-09 15:20:00,84.28,84.35,84.27,84.33,37100.0,66.3297,66.3848,66.3218,66.369,37100.0
2012-11-09 15:30:00,84.34,84.36,84.15,84.21,78400.0,66.3769,66.3927,66.2274,66.2746,78400.0
2012-11-09 15:40:00,84.22,84.58,84.21,84.49,107300.0,66.2825,66.5658,66.2746,66.495,107300.0
2012-11-09 15:50:00,84.48,84.52,84.25,84.31,203800.0,66.4871,66.5186,66.3061,66.3533,203800.0
2012-11-12 09:30:00,84.44,84.71,84.24,84.68,19100.0,66.4556,66.6681,66.2982,66.6445,19100.0
2012-11-12 09:40:00,84.68,84.74,84.26,84.55,152000.0,66.6445,66.6917,66.314,66.5422,152000.0
2012-11-12 09:50:00,84.62,85.14,84.51,85.14,99200.0,66.5973,67.0065,66.5107,67.0065,99200.0
2012-11-12 10:00:00,85.15,85.26,85.11,85.26,94300.0,67.0144,67.101,66.9829,67.101,94300.0
2012-11-12 10:10:00,85.25,85.31,85.19,85.29,61500.0,67.0931,67.1403,67.0459,67.1246,61500.0
2012-11-12 10:20:00,85.29,85.38,85.16,85.33,67500.0,67.1246,67.1954,67.0223,67.1561,67500.0
2012-11-12 10:30:00,85.33,85.5,85.3,85.45,37700.0,67.1561,67.2899,67.1324,67.2505,37700.0
2012-11-12 10:40:00,85.47,85.48,85.31,85.41,58800.0,67.2662,67.2741,67.1403,67.219,58800.0
2012-11-12 10:50:00,85.43,85.47,85.24,85.25,39100.0,67.2348,67.2662,67.0852,67.0931,39100.0
2012-11-12 11:00:00,85.24,85.27,85.2,85.25,32900.0,67.0852,67.1088,67.0537,67.0931,32900.0
2012-11-12 11:10:00,85.26,85.28,85.17,85.2,44400.0,67.101,67.1167,67.0301,67.0537,44400.0
2012-11-12 11:20:00,85.2,85.33,85.2,85.32,40100.0,67.0537,67.1561,67.0537,67.1482,40100.0
2012-11-12 11:30:00,85.33,85.42,85.29,85.35,55600.0,67.1561,67.2269,67.1246,67.1718,55600.0
2012-11-12 11:40:00,85.35,85.36,85.27,85.33,37100.0,67.1718,67.1797,67.1088,67.1561,37100.0
2012-11-12 11:50:00,85.33,85.33,85.21,85.21,33900.0,67.1561,67.1561,67.0616,67.0616,33900.0
2012-11-12 12:00:00,85.21,85.25,85.16,85.16,15600.0,67.0616,67.0931,67.0223,67.0223,15600.0
2012-11-12 12:10:00,85.16,85.17,85.13,85.16,19900.0,67.0223,67.0301,66.9987,67.0223,19900.0
2012-11-12 12:20:00,85.17,85.24,85.16,85.2,17200.0,67.0301,67.0852,67.0223,67.0537,17200.0
2012-11-12 12:30:00,85.2,85.24,85.17,85.23,15900.0,67.0537,67.0852,67.0301,67.0774,15900.0
2012-11-12 12:40:00,85.24,85.38,85.24,85.34,54900.0,67.0852,67.1954,67.0852,67.1639,54900.0
2012-11-12 12:50:00,85.35,85.46,85.34,85.45,59000.0,67.1718,67.2584,67.1639,67.2505,59000.0
2012-11-12 13:00:00,85.46,85.62,85.44,85.57,88600.0,67.2584,67.3843,67.2426,67.3449,88600.0
2012-11-12 13:10:00,85.56,86.32,85.56,86.19,179300.0,67.3371,67.9352,67.3371,67.8329,179300.0
2012-11-12 13:20:00,86.19,86.32,86.04,86.05,77600.0,67.8329,67.9352,67.7148,67.7227,77600.0
2012-11-12 13:30:00,86.05,86.05,85.91,86.0,70200.0,67.7227,67.7227,67.6125,67.6834,70200.0
2012-11-12 13:40:00,86.0,86.27,85.98,86.22,99000.0,67.6834,67.8959,67.6676,67.8565,99000.0
2012-11-12 13:50:00,86.22,86.42,86.21,86.35,91900.0,67.8565,68.0139,67.8486,67.9588,91900.0
2012-11-12 14:00:00,86.36,86.37,86.17,86.34,46200.0,67.9667,67.9746,67.8172,67.9509,46200.0
2012-11-12 14:10:00,86.35,86.49,86.33,86.39,70300.0,67.9588,68.069,67.9431,67.9903,70300.0
2012-11-12 14:20:00,86.38,86.5,86.38,86.43,39200.0,67.9824,68.0769,67.9824,68.0218,39200.0
2012-11-12 14:30:00,86.43,86.46,86.12,86.14,43800.0,68.0218,68.0454,67.7778,67.7935,43800.0
2012-11-12 14:40:00,86.15,86.24,86.08,86.19,44000.0,67.8014,67.8722,67.7463,67.8329,44000.0
2012-11-12 14:50:00,86.19,86.21,86.08,86.14,29200.0,67.8329,67.8486,67.7463,67.7935,29200.0
2012-11-12 15:00:00,86.12,86.13,85.98,85.98,47800.0,67.7778,67.7857,67.6676,67.6676,47800.0
2012-11-12 15:10:00,85.98,85.99,85.85,85.85,58600.0,67.6676,67.6755,67.5653,67.5653,58600.0
2012-11-12 15:20:00,85.85,85.93,85.85,85.85,53200.0,67.5653,67.6283,67.5653,67.5653,53200.0
2012-11-12 15:30:00,85.85,85.88,85.76,85.86,88700.0,67.5653,67.5889,67.4945,67.5732,88700.0
2012-11-12 15:40:00,85.87,85.99,85.83,85.85,93400.0,67.581,67.6755,67.5496,67.5653,93400.0
2012-11-12 15:50:00,85.84,85.89,85.68,85.72,195300.0,67.5574,67.5968,67.4315,67.463,195300.0
2012-11-13 09:30:00,85.15,85.87,85.01,85.81,104500.0,67.0144,67.581,66.9042,67.5338,104500.0
2012-11-13 09:40:00,85.8,86.28,85.8,86.26,93100.0,67.526,67.9037,67.526,67.888,93100.0
2012-11-13 09:50:00,86.26,86.31,86.07,86.25,116800.0,67.888,67.9273,67.7385,67.8801,116800.0
2012-11-13 10:00:00,86.23,86.3,86.01,86.14,131200.0,67.8644,67.9195,67.6912,67.7935,131200.0
2012-11-13 10:10:00,86.15,86.28,86.09,86.11,87700.0,67.8014,67.9037,67.7542,67.7699,87700.0
2012-11-13 10:20:00,86.11,86.18,85.91,85.96,66000.0,67.7699,67.825,67.6125,67.6519,66000.0
2012-11-13 10:30:00,85.96,86.16,85.91,86.01,55900.0,67.6519,67.8093,67.6125,67.6912,55900.0
2012-11-13 10:40:00,86.01,86.21,85.95,86.2,44900.0,67.6912,67.8486,67.644,67.8408,44900.0
2012-11-13 10:50:00,86.22,86.44,86.1,86.43,106800.0,67.8565,68.0296,67.7621,68.0218,106800.0
2012-11-13 11:00:00,86.43,86.73,86.42,86.66,123900.0,68.0218,68.2579,68.0139,68.2028,123900.0
2012-11-13 11:10:00,86.66,86.66,86.56,86.61,42900.0,68.2028,68.2028,68.1241,68.1634,42900.0
2012-11-13 11:20:00,86.62,86.72,86.59,86.68,67300.0,68.1713,68.25,68.1477,68.2185,67300.0
2012-11-13 11:30:00,86.69,86.75,86.54,86.56,66600.0,68.2264,68.2736,68.1083,68.1241,66600.0
2012-11-13 11:40:00,86.56,86.67,86.55,86.62,52800.0,68.1241,68.2107,68.1162,68.1713,52800.0
2012-11-13 11:50:00,86.61,86.73,86.58,86.63,69400.0,68.1634,68.2579,68.1398,68.1792,69400.0
2012-11-13 12:00:00,86.64,86.7,86.57,86.59,58000.0,68.1871,68.2343,68.132,68.1477,58000.0
2012-11-13 12:10:00,86.57,86.63,86.56,86.58,48700.0,68.132,68.1792,68.1241,68.1398,48700.0
2012-11-13 12:20:00,86.58,86.6,86.42,86.45,54700.0,68.1398,68.1556,68.0139,68.0375,54700.0
2012-11-13 12:30:00,86.45,86.49,86.31,86.48,34600.0,68.0375,68.069,67.9273,68.0611,34600.0
2012-11-13 12:40:00,86.49,86.6,86.42,86.56,61900.0,68.069,68.1556,68.0139,68.1241,61900.0
2012-11-13 12:50:00,86.56,86.72,86.53,86.58,74000.0,68.1241,68.25,68.1005,68.1398,74000.0
2012-11-13 13:00:00,86.57,86.65,86.52,86.63,35200.0,68.132,68.1949,68.0926,68.1792,35200.0
2012-11-13 13:10:00,86.62,86.75,86.51,86.68,64300.0,68.1713,68.2736,68.0847,68.2185,64300.0
2012-11-13 13:20:00,86.68,86.74,86.63,86.71,32500.0,68.2185,68.2658,68.1792,68.2421,32500.0
2012-11-13 13:30:00,86.71,86.74,86.58,86.6,54100.0,68.2421,68.2658,68.1398,68.1556,54100.0
2012-11-13 13:40:00,86.62,86.86,86.62,86.77,60800.0,68.1713,68.3602,68.1713,68.2894,60800.0
2012-11-13 13:50:00,86.78,86.88,86.78,86.83,64300.0,68.2972,68.3759,68.2972,68.3366,64300.0
2012-11-13 14:00:00,86.83,86.9,86.74,86.8,74900.0,68.3366,68.3917,68.2658,68.313,74900.0
2012-11-13 14:10:00,86.82,86.84,86.74,86.78,46600.0,68.3287,68.3445,68.2658,68.2972,46600.0
2012-11-13 14:20:00,86.77,86.78,86.65,86.74,34600.0,68.2894,68.2972,68.1949,68.2658,34600.0
2012-11-13 14:30:00,86.75,86.76,86.6,86.63,38300.0,68.2736,68.2815,68.1556,68.1792,38300.0
2012-11-13 14:40:00,86.64,86.67,86.46,86.55,47500.0,68.1871,68.2107,68.0454,68.1162,47500.0
2012-11-13 14:50:00,86.55,86.59,86.44,86.5,54200.0,68.1162,68.1477,68.0296,68.0769,54200.0
2012-11-13 15:00:00,86.5,86.54,86.35,86.4,83500.0,68.0769,68.1083,67.9588,67.9982,83500.0
2012-11-13 15:10:00,86.39,86.43,85.92,86.06,339900.0,67.9903,68.0218,67.6204,67.7306,339900.0
2012-11-13 15:20:00,86.05,86.09,85.83,85.88,154800.0,67.7227,67.7542,67.5496,67.5889,154800.0
2012-11-13 15:30:00,85.88,85.94,85.82,85.93,157400.0,67.5889,67.6361,67.5417,67.6283,157400.0
2012-11-13 15:40:00,85.93,85.96,85.82,85.93,90400.0,67.6283,67.6519,67.5417,67.6283,90400.0
2012-11-13 15:50:00,85.94,85.94,85.68,85.7,205800.0,67.6361,67.6361,67.4315,67.4473,205800.0
2012-11-14 09:30:00,86.02,86.2,85.87,85.97,77100.0,67.6991,67.8408,67.581,67.6597,77100.0
2012-11-14 09:40:00,85.91,86.08,85.68,86.03,59000.0,67.6125,67.7463,67.4315,67.707,59000.0
2012-11-14 09:50:00,86.02,86.02,85.66,85.84,64200.0,67.6991,67.6991,67.4158,67.5574,64200.0
2012-11-14 10:00:00,85.85,86.13,85.85,86.11,72200.0,67.5653,67.7857,67.5653,67.7699,72200.0
2012-11-14 10:10:00,86.1,86.16,85.65,85.81,73500.0,67.7621,67.8093,67.4079,67.5338,73500.0
2012-11-14 10:20:00,85.81,85.86,85.72,85.72,57900.0,67.5338,67.5732,67.463,67.463,57900.0
2012-11-14 10:30:00,85.71,85.78,85.61,85.69,61500.0,67.4551,67.5102,67.3764,67.4394,61500.0
2012-11-14 10:40:00,85.69,85.69,85.47,85.56,59400.0,67.4394,67.4394,67.2662,67.3371,59400.0
2012-11-14 10:50:00,85.54,85.67,85.36,85.65,78600.0,67.3213,67.4236,67.1797,67.4079,78600.0
2012-11-14 11:00:00,85.65,85.81,85.45,85.8,68000.0,67.4079,67.5338,67.2505,67.526,68000.0
2012-11-14 11:10:00,85.81,85.86,85.72,85.83,78500.0,67.5338,67.5732,67.463,67.5496,78500.0
2012-11-14 11:20:00,85.84,85.85,85.67,85.8,67300.0,67.5574,67.5653,67.4236,67.526,67300.0
2012-11-14 11:30:00,85.79,85.95,85.77,85.94,45900.0,67.5181,67.644,67.5023,67.6361,45900.0
2012-11-14 11:40:00,85.95,86.18,85.93,86.16,74800.0,67.644,67.825,67.6283,67.8093,74800.0
2012-11-14 11:50:00,86.17,86.2,86.05,86.17,60200.0,67.8172,67.8408,67.7227,67.8172,60200.0
2012-11-14 12:00:00,86.17,86.18,86.09,86.16,54000.0,67.8172,67.825,67.7542,67.8093,54000.0
2012-11-14 12:10:00,86.16,86.18,85.97,85.98,72000.0,67.8093,67.825,67.6597,67.6676,72000.0
2012-11-14 12:20:00,85.97,86.25,85.97,86.25,62700.0,67.6597,67.8801,67.6597,67.8801,62700.0
2012-11-14 12:30:00,86.24,86.36,86.19,86.19,73900.0,67.8722,67.9667,67.8329,67.8329,73900.0
2012-11-14 12:40:00,86.17,86.2,86.01,86.05,35200.0,67.8172,67.8408,67.6912,67.7227,35200.0
2012-11-14 12:50:00,86.03,86.07,85.89,85.92,57600.0,67.707,67.7385,67.5968,67.6204,57600.0
2012-11-14 13:00:00,85.93,85.97,85.83,85.87,46000.0,67.6283,67.6597,67.5496,67.581,46000.0
2012-11-14 13:10:00,85.86,85.94,85.79,85.89,56000.0,67.5732,67.6361,67.5181,67.5968,56000.0
2012-11-14 13:20:00,85.89,85.91,85.77,85.77,35100.0,67.5968,67.6125,67.5023,67.5023,35100.0
2012-11-14 13:30:00,85.75,85.93,85.69,85.81,55700.0,67.4866,67.6283,67.4394,67.5338,55700.0
2012-11-14 13:40:00,85.81,85.9,85.64,85.71,53400.0,67.5338,67.6047,67.4,67.4551,53400.0
2012-11-14 13:50:00,85.73,85.88,85.7,85.82,54900.0,67.4709,67.5889,67.4473,67.5417,54900.0
2012-11-14 14:00:00,85.82,85.94,85.71,85.74,63100.0,67.5417,67.6361,67.4551,67.4787,63100.0
2012-11-14 14:10:00,85.71,85.72,85.35,85.4,87600.0,67.4551,67.463,67.1718,67.2112,87600.0
2012-11-14 14:20:00,85.4,85.5,85.31,85.47,75100.0,67.2112,67.2899,67.1403,67.2662,75100.0
2012-11-14 14:30:00,85.45,85.45,85.34,85.37,49600.0,67.2505,67.2505,67.1639,67.1875,49600.0
2012-11-14 14:40:00,85.37,85.39,85.28,85.28,70800.0,67.1875,67.2033,67.1167,67.1167,70800.0
2012-11-14 14:50:00,85.28,85.4,85.21,85.24,80700.0,67.1167,67.2112,67.0616,67.0852,80700.0
2012-11-14 15:00:00,85.24,85.25,84.97,85.03,144200.0,67.0852,67.0931,66.8727,66.92,144200.0
2012-11-14 15:10:00,85.03,85.06,84.81,84.82,108500.0,66.92,66.9436,66.7468,66.7547,108500.0
2012-11-14 15:20:00,84.81,84.89,84.71,84.84,107500.0,66.7468,66.8098,66.6681,66.7704,107500.0
2012-11-14 15:30:00,84.84,84.87,84.75,84.75,102900.0,66.7704,66.794,66.6996,66.6996,102900.0
2012-11-14 15:40:00,84.76,84.78,84.58,84.7,194600.0,66.7075,66.7232,66.5658,66.6602,194600.0
2012-11-14 15:50:00,84.7,84.73,84.56,84.69,248700.0,66.6602,66.6839,66.5501,66.6524,248700.0
2012-11-15 09:30:00,85.0,85.7,84.96,85.27,218200.0,66.8963,67.4473,66.8649,67.1088,218200.0
2012-11-15 09:40:00,85.32,85.51,84.98,85.02,164800.0,67.1482,67.2977,66.8806,66.9121,164800.0
2012-11-15 09:50:00,85.01,85.2,84.85,84.95,151700.0,66.9042,67.0537,66.7783,66.857,151700.0
2012-11-15 10:00:00,84.96,85.68,84.75,85.57,151900.0,66.8649,67.4315,66.6996,67.3449,151900.0
2012-11-15 10:10:00,85.61,85.75,85.56,85.62,73800.0,67.3764,67.4866,67.3371,67.3843,73800.0
2012-11-15 10:20:00,85.6,85.63,85.4,85.6,58900.0,67.3686,67.3922,67.2112,67.3686,58900.0
2012-11-15 10:30:00,85.61,85.76,85.56,85.65,60600.0,67.3764,67.4945,67.3371,67.4079,60600.0
2012-11-15 10:40:00,85.67,85.69,85.52,85.58,50400.0,67.4236,67.4394,67.3056,67.3528,50400.0
2012-11-15 10:50:00,85.62,85.75,85.43,85.46,47700.0,67.3843,67.4866,67.2348,67.2584,47700.0
2012-11-15 11:00:00,85.45,85.51,85.32,85.32,75800.0,67.2505,67.2977,67.1482,67.1482,75800.0
2012-11-15 11:10:00,85.33,85.53,85.28,85.29,139300.0,67.1561,67.3135,67.1167,67.1246,139300.0
2012-11-15 11:20:00,85.3,85.48,85.28,85.34,50000.0,67.1324,67.2741,67.1167,67.1639,50000.0
2012-11-15 11:30:00,85.32,85.46,85.32,85.38,47700.0,67.1482,67.2584,67.1482,67.1954,47700.0
2012-11-15 11:40:00,85.39,85.43,84.88,85.01,78400.0,67.2033,67.2348,66.8019,66.9042,78400.0
2012-11-15 11:50:00,85.01,85.18,84.97,85.13,49300.0,66.9042,67.038,66.8727,66.9987,49300.0
2012-11-15 12:00:00,85.12,85.17,84.99,85.06,74500.0,66.9908,67.0301,66.8885,66.9436,74500.0
2012-11-15 12:10:00,85.07,85.07,84.89,84.96,25800.0,66.9514,66.9514,66.8098,66.8649,25800.0
2012-11-15 12:20:00,84.94,84.94,84.58,84.6,71400.0,66.8491,66.8491,66.5658,66.5815,71400.0
2012-11-15 12:30:00,84.58,85.09,84.58,85.09,49500.0,66.5658,66.9672,66.5658,66.9672,49500.0
2012-11-15 12:40:00,85.09,85.11,84.9,85.04,46900.0,66.9672,66.9829,66.8176,66.9278,46900.0
2012-11-15 12:50:00,85.05,85.15,85.0,85.03,38600.0,66.9357,67.0144,66.8963,66.92,38600.0
2012-11-15 13:00:00,85.03,85.27,85.03,85.25,57800.0,66.92,67.1088,66.92,67.0931,57800.0
2012-11-15 13:10:00,85.26,85.4,85.23,85.25,69600.0,67.101,67.2112,67.0774,67.0931,69600.0
2012-11-15 13:20:00,85.25,85.4,85.25,85.4,42000.0,67.0931,67.2112,67.0931,67.2112,42000.0
2012-11-15 13:30:00,85.4,85.45,85.29,85.41,44600.0,67.2112,67.2505,67.1246,67.219,44600.0
2012-11-15 13:40:00,85.42,85.53,85.36,85.53,31300.0,67.2269,67.3135,67.1797,67.3135,31300.0
2012-11-15 13:50:00,85.52,85.75,85.51,85.6,51500.0,67.3056,67.4866,67.2977,67.3686,51500.0
2012-11-15 14:00:00,85.6,85.61,85.43,85.45,49300.0,67.3686,67.3764,67.2348,67.2505,49300.0
2012-11-15 14:10:00,85.45,85.58,85.34,85.38,39200.0,67.2505,67.3528,67.1639,67.1954,39200.0
2012-11-15 14:20:00,85.36,85.53,85.34,85.46,30200.0,67.1797,67.3135,67.1639,67.2584,30200.0
2012-11-15 14:30:00,85.45,85.47,85.17,85.19,42500.0,67.2505,67.2662,67.0301,67.0459,42500.0
2012-11-15 14:40:00,85.18,85.31,85.17,85.18,34700.0,67.038,67.1403,67.0301,67.038,34700.0
2012-11-15 14:50:00,85.18,85.41,85.18,85.3,72000.0,67.038,67.219,67.038,67.1324,72000.0
2012-11-15 15:00:00,85.3,85.3,85.06,85.19,55800.0,67.1324,67.1324,66.9436,67.0459,55800.0
2012-11-15 15:10:00,85.2,85.31,85.15,85.25,78800.0,67.0537,67.1403,67.0144,67.0931,78800.0
2012-11-15 15:20:00,85.25,85.3,85.16,85.22,73700.0,67.0931,67.1324,67.0223,67.0695,73700.0
2012-11-15 15:30:00,85.22,85.29,85.06,85.28,106100.0,67.0695,67.1246,66.9436,67.1167,106100.0
2012-11-15 15:40:00,85.28,85.61,85.27,85.51,143200.0,67.1167,67.3764,67.1088,67.2977,143200.0
2012-11-15 15:50:00,85.5,85.51,85.39,85.4,218700.0,67.2899,67.2977,67.2033,67.2112,218700.0
2012-11-16 09:30:00,85.6,85.85,85.44,85.52,393600.0,67.3686,67.5653,67.2426,67.3056,393600.0
2012-11-16 09:40:00,85.52,85.76,85.45,85.59,116700.0,67.3056,67.4945,67.2505,67.3607,116700.0
2012-11-16 09:50:00,85.55,85.59,85.25,85.42,160200.0,67.3292,67.3607,67.0931,67.2269,160200.0
2012-11-16 10:00:00,85.42,85.52,85.21,85.43,87400.0,67.2269,67.3056,67.0616,67.2348,87400.0
2012-11-16 10:10:00,85.42,85.45,85.01,85.19,86200.0,67.2269,67.2505,66.9042,67.0459,86200.0
2012-11-16 10:20:00,85.19,85.36,85.09,85.19,65600.0,67.0459,67.1797,66.9672,67.0459,65600.0
2012-11-16 10:30:00,85.21,85.29,85.05,85.16,96600.0,67.0616,67.1246,66.9357,67.0223,96600.0
2012-11-16 10:40:00,85.17,85.23,84.97,85.03,61600.0,67.0301,67.0774,66.8727,66.92,61600.0
2012-11-16 10:50:00,85.02,85.05,84.9,84.91,59500.0,66.9121,66.9357,66.8176,66.8255,59500.0
2012-11-16 11:00:00,84.94,85.06,84.78,84.78,64300.0,66.8491,66.9436,66.7232,66.7232,64300.0
2012-11-16 11:10:00,84.83,84.89,84.65,84.72,85300.0,66.7626,66.8098,66.6209,66.676,85300.0
2012-11-16 11:20:00,84.73,84.79,84.43,84.45,89000.0,66.6839,66.7311,66.4477,66.4635,89000.0
2012-11-16 11:30:00,84.45,84.68,84.45,84.68,57500.0,66.4635,66.6445,66.4635,66.6445,57500.0
2012-11-16 11:40:00,84.68,85.13,84.66,85.06,150600.0,66.6445,66.9987,66.6288,66.9436,150600.0
2012-11-16 11:50:00,85.07,85.59,85.07,85.58,114900.0,66.9514,67.3607,66.9514,67.3528,114900.0
2012-11-16 12:00:00,85.58,85.73,85.41,85.55,76700.0,67.3528,67.4709,67.219,67.3292,76700.0
2012-11-16 12:10:00,85.54,85.56,85.35,85.47,46000.0,67.3213,67.3371,67.1718,67.2662,46000.0
2012-11-16 12:20:00,85.45,85.5,85.28,85.42,40400.0,67.2505,67.2899,67.1167,67.2269,40400.0
2012-11-16 12:30:00,85.46,85.68,85.43,85.64,57700.0,67.2584,67.4315,67.2348,67.4,57700.0
2012-11-16 12:40:00,85.65,85.83,85.64,85.81,68000.0,67.4079,67.5496,67.4,67.5338,68000.0
2012-11-16 12:50:00,85.8,85.82,85.6,85.6,63800.0,67.526,67.5417,67.3686,67.3686,63800.0
2012-11-16 13:00:00,85.59,85.6,85.47,85.55,44200.0,67.3607,67.3686,67.2662,67.3292,44200.0
2012-11-16 13:10:00,85.54,85.54,85.25,85.26,47100.0,67.3213,67.3213,67.0931,67.101,47100.0
2012-11-16 13:20:00,85.25,85.42,85.23,85.42,39200.0,67.0931,67.2269,67.0774,67.2269,39200.0
2012-11-16 13:30:00,85.42,85.47,85.28,85.29,33900.0,67.2269,67.2662,67.1167,67.1246,33900.0
2012-11-16 13:40:00,85.27,85.41,85.26,85.34,42300.0,67.1088,67.219,67.101,67.1639,42300.0
2012-11-16 13:50:00,85.31,85.49,85.29,85.44,32900.0,67.1403,67.282,67.1246,67.2426,32900.0
2012-11-16 14:00:00,85.44,85.47,85.26,85.27,45500.0,67.2426,67.2662,67.101,67.1088,45500.0
2012-11-16 14:10:00,85.27,85.27,85.07,85.1,71400.0,67.1088,67.1088,66.9514,66.975,71400.0
2012-11-16 14:20:00,85.1,85.11,84.92,85.01,86200.0,66.975,66.9829,66.8334,66.9042,86200.0
2012-11-16 14:30:00,85.01,85.03,84.82,85.0,74300.0,66.9042,66.92,66.7547,66.8963,74300.0
2012-11-16 14:40:00,85.0,85.05,84.91,85.04,77100.0,66.8963,66.9357,66.8255,66.9278,77100.0
2012-11-16 14:50:00,85.04,85.16,85.02,85.05,79200.0,66.9278,67.0223,66.9121,66.9357,79200.0
2012-11-16 15:00:00,85.05,85.06,84.89,85.02,95400.0,66.9357,66.9436,66.8098,66.9121,95400.0
2012-11-16 15:10:00,85.03,85.16,84.97,85.13,78100.0,66.92,67.0223,66.8727,66.9987,78100.0
2012-11-16 15:20:00,85.12,85.21,85.04,85.18,86500.0,66.9908,67.0616,66.9278,67.038,86500.0
2012-11-16 15:30:00,85.18,85.44,85.17,85.41,120000.0,67.038,67.2426,67.0301,67.219,120000.0
2012-11-16 15:40:00,85.41,85.46,85.11,85.13,169900.0,67.219,67.2584,66.9829,66.9987,169900.0
2012-11-16 15:50:00,85.13,85.31,85.12,85.26,275800.0,66.9987,67.1403,66.9908,67.101,275800.0
2012-11-19 09:30:00,86.08,86.55,85.84,86.55,240100.0,67.7463,68.1162,67.5574,68.1162,240100.0
2012-11-19 09:40:00,86.54,86.66,86.41,86.52,107500.0,68.1083,68.2028,68.006,68.0926,107500.0
2012-11-19 09:50:00,86.53,86.59,86.41,86.44,167300.0,68.1005,68.1477,68.006,68.0296,167300.0
2012-11-19 10:00:00,86.45,86.57,86.34,86.34,188100.0,68.0375,68.132,67.9509,67.9509,188100.0
2012-11-19 10:10:00,86.34,86.39,86.16,86.23,136000.0,67.9509,67.9903,67.8093,67.8644,136000.0
2012-11-19 10:20:00,86.23,86.41,86.22,86.28,139400.0,67.8644,68.006,67.8565,67.9037,139400.0
2012-11-19 10:30:00,86.3,86.31,86.13,86.15,111800.0,67.9195,67.9273,67.7857,67.8014,111800.0
2012-11-19 10:40:00,86.15,86.22,86.09,86.1,81900.0,67.8014,67.8565,67.7542,67.7621,81900.0
2012-11-19 10:50:00,86.1,86.12,86.01,86.04,102600.0,67.7621,67.7778,67.6912,67.7148,102600.0
2012-11-19 11:00:00,86.06,86.12,85.99,86.04,96300.0,67.7306,67.7778,67.6755,67.7148,96300.0
2012-11-19 11:10:00,86.04,86.12,86.0,86.04,86300.0,67.7148,67.7778,67.6834,67.7148,86300.0
2012-11-19 11:20:00,86.04,86.07,86.0,86.05,69900.0,67.7148,67.7385,67.6834,67.7227,69900.0
2012-11-19 11:30:00,86.06,86.11,85.97,86.0,103900.0,67.7306,67.7699,67.6597,67.6834,103900.0
2012-11-19 11:40:00,86.01,86.03,85.9,85.93,81800.0,67.6912,67.707,67.6047,67.6283,81800.0
2012-11-19 11:50:00,85.93,86.07,85.92,86.02,104900.0,67.6283,67.7385,67.6204,67.6991,104900.0
2012-11-19 12:00:00,86.02,86.24,86.02,86.22,115900.0,67.6991,67.8722,67.6991,67.8565,115900.0
2012-11-19 12:10:00,86.2,86.22,86.15,86.17,67800.0,67.8408,67.8565,67.8014,67.8172,67800.0
2012-11-19 12:20:00,86.17,86.21,86.12,86.17,48500.0,67.8172,67.8486,67.7778,67.8172,48500.0
2012-11-19 12:30:00,86.18,86.21,86.12,86.13,52000.0,67.825,67.8486,67.7778,67.7857,52000.0
2012-11-19 12:40:00,86.12,86.2,86.12,86.15,58400.0,67.7778,67.8408,67.7778,67.8014,58400.0
2012-11-19 12:50:00,86.16,86.2,86.11,86.12,98200.0,67.8093,67.8408,67.7699,67.7778,98200.0
2012-11-19 13:00:00,86.11,86.15,86.1,86.12,44500.0,67.7699,67.8014,67.7621,67.7778,44500.0
2012-11-19 13:10:00,86.11,86.14,86.06,86.1,45100.0,67.7699,67.7935,67.7306,67.7621,45100.0
2012-11-19 13:20:00,86.1,86.11,86.04,86.05,47000.0,67.7621,67.7699,67.7148,67.7227,47000.0
2012-11-19 13:30:00,86.05,86.05,85.96,85.96,53600.0,67.7227,67.7227,67.6519,67.6519,53600.0
2012-11-19 13:40:00,85.96,86.01,85.95,85.98,40900.0,67.6519,67.6912,67.644,67.6676,40900.0
2012-11-19 13:50:00,85.97,86.03,85.89,85.9,62100.0,67.6597,67.707,67.5968,67.6047,62100.0
2012-11-19 14:00:00,85.9,85.92,85.85,85.9,71000.0,67.6047,67.6204,67.5653,67.6047,71000.0
2012-11-19 14:10:00,85.9,85.97,85.9,85.93,61000.0,67.6047,67.6597,67.6047,67.6283,61000.0
2012-11-19 14:20:00,85.92,85.97,85.91,85.92,59200.0,67.6204,67.6597,67.6125,67.6204,59200.0
2012-11-19 14:30:00,85.92,85.98,85.91,85.97,74300.0,67.6204,67.6676,67.6125,67.6597,74300.0
2012-11-19 14:40:00,85.98,86.06,85.95,86.03,76700.0,67.6676,67.7306,67.644,67.707,76700.0
2012-11-19 14:50:00,86.03,86.05,85.86,85.9,84400.0,67.707,67.7227,67.5732,67.6047,84400.0
2012-11-19 15:00:00,85.89,86.0,85.85,86.0,66000.0,67.5968,67.6834,67.5653,67.6834,66000.0
2012-11-19 15:10:00,85.99,86.15,85.99,86.13,89900.0,67.6755,67.8014,67.6755,67.7857,89900.0
2012-11-19 15:20:00,86.15,86.21,86.13,86.17,77900.0,67.8014,67.8486,67.7857,67.8172,77900.0
2012-11-19 15:30:00,86.17,86.21,86.12,86.18,90700.0,67.8172,67.8486,67.7778,67.825,90700.0
2012-11-19 15:40:00,86.18,86.19,86.09,86.13,127300.0,67.825,67.8329,67.7542,67.7857,127300.0
2012-11-19 15:50:00,86.12,86.24,86.1,86.24,236400.0,67.7778,67.8722,67.7621,67.8722,236400.0
2012-11-20 09:30:00,86.23,86.49,86.12,86.46,114700.0,67.8644,68.069,67.7778,68.0454,114700.0
2012-11-20 09:40:00,86.47,86.49,86.26,86.4,118500.0,68.0533,68.069,67.888,67.9982,118500.0
2012-11-20 09:50:00,86.4,86.45,86.24,86.35,139800.0,67.9982,68.0375,67.8722,67.9588,139800.0
2012-11-20 10:00:00,86.35,86.41,86.03,86.05,117700.0,67.9588,68.006,67.707,67.7227,117700.0
2012-11-20 10:10:00,86.06,86.28,85.75,85.76,177500.0,67.7306,67.9037,67.4866,67.4945,177500.0
2012-11-20 10:20:00,85.77,85.85,85.65,85.71,112900.0,67.5023,67.5653,67.4079,67.4551,112900.0
2012-11-20 10:30:00,85.71,85.94,85.65,85.92,92300.0,67.4551,67.6361,67.4079,67.6204,92300.0
2012-11-20 10:40:00,85.92,86.0,85.5,85.5,127200.0,67.6204,67.6834,67.2899,67.2899,127200.0
2012-11-20 10:50:00,85.52,85.6,85.26,85.44,160300.0,67.3056,67.3686,67.101,67.2426,160300.0
2012-11-20 11:00:00,85.45,85.45,85.28,85.38,138500.0,67.2505,67.2505,67.1167,67.1954,138500.0
2012-11-20 11:10:00,85.38,85.47,85.26,85.31,133100.0,67.1954,67.2662,67.101,67.1403,133100.0
2012-11-20 11:20:00,85.32,85.44,85.29,85.4,120900.0,67.1482,67.2426,67.1246,67.2112,120900.0
2012-11-20 11:30:00,85.41,85.58,85.41,85.56,107900.0,67.219,67.3528,67.219,67.3371,107900.0
2012-11-20 11:40:00,85.56,85.77,85.56,85.68,108800.0,67.3371,67.5023,67.3371,67.4315,108800.0
2012-11-20 11:50:00,85.68,85.92,85.64,85.88,111100.0,67.4315,67.6204,67.4,67.5889,111100.0
2012-11-20 12:00:00,85.89,86.02,85.88,85.98,75500.0,67.5968,67.6991,67.5889,67.6676,75500.0
2012-11-20 12:10:00,85.98,86.07,85.83,85.83,79300.0,67.6676,67.7385,67.5496,67.5496,79300.0
2012-11-20 12:20:00,85.83,85.95,85.81,85.86,42000.0,67.5496,67.644,67.5338,67.5732,42000.0
2012-11-20 12:30:00,85.86,85.89,85.77,85.77,136900.0,67.5732,67.5968,67.5023,67.5023,136900.0
2012-11-20 12:40:00,85.76,85.84,85.65,85.67,74000.0,67.4945,67.5574,67.4079,67.4236,74000.0
2012-11-20 12:50:00,85.67,85.77,85.65,85.7,77900.0,67.4236,67.5023,67.4079,67.4473,77900.0
2012-11-20 13:00:00,85.7,85.74,85.51,85.51,79000.0,67.4473,67.4787,67.2977,67.2977,79000.0
2012-11-20 13:10:00,85.5,85.5,85.31,85.37,105100.0,67.2899,67.2899,67.1403,67.1875,105100.0
2012-11-20 13:20:00,85.36,85.47,85.18,85.18,87600.0,67.1797,67.2662,67.038,67.038,87600.0
2012-11-20 13:30:00,85.19,85.35,85.16,85.23,67100.0,67.0459,67.1718,67.0223,67.0774,67100.0
2012-11-20 13:40:00,85.23,85.26,85.17,85.19,66900.0,67.0774,67.101,67.0301,67.0459,66900.0
2012-11-20 13:50:00,85.2,85.39,85.19,85.36,52200.0,67.0537,67.2033,67.0459,67.1797,52200.0
2012-11-20 14:00:00,85.37,85.63,85.37,85.61,74400.0,67.1875,67.3922,67.1875,67.3764,74400.0
2012-11-20 14:10:00,85.61,85.74,85.6,85.72,314900.0,67.3764,67.4787,67.3686,67.463,314900.0
2012-11-20 14:20:00,85.71,86.07,85.7,86.02,71400.0,67.4551,67.7385,67.4473,67.6991,71400.0
2012-11-20 14:30:00,86.02,86.03,85.72,85.75,53600.0,67.6991,67.707,67.463,67.4866,53600.0
2012-11-20 14:40:00,85.74,85.78,85.68,85.68,56500.0,67.4787,67.5102,67.4315,67.4315,56500.0
2012-11-20 14:50:00,85.7,85.83,85.67,85.82,72200.0,67.4473,67.5496,67.4236,67.5417,72200.0
2012-11-20 15:00:00,85.83,86.0,85.73,85.99,92300.0,67.5496,67.6834,67.4709,67.6755,92300.0
2012-11-20 15:10:00,86.0,86.1,85.9,85.93,80600.0,67.6834,67.7621,67.6047,67.6283,80600.0
2012-11-20 15:20:00,85.93,85.93,85.75,85.88,103600.0,67.6283,67.6283,67.4866,67.5889,103600.0
2012-11-20 15:30:00,85.9,86.19,85.9,86.18,144300.0,67.6047,67.8329,67.6047,67.825,144300.0
2012-11-20 15:40:00,86.18,86.19,86.03,86.03,131900.0,67.825,67.8329,67.707,67.707,131900.0
2012-11-20 15:50:00,86.03,86.09,85.96,86.02,280100.0,67.707,67.7542,67.6519,67.6991,280100.0
2012-11-21 09:30:00,83.15,83.74,82.57,82.75,1046400.0,65.4404,65.9047,64.9839,65.1256,1046400.0
2012-11-21 09:40:00,82.75,83.0,82.36,82.36,753800.0,65.1256,65.3223,64.8186,64.8186,753800.0
2012-11-21 09:50:00,82.37,82.75,82.06,82.65,715600.0,64.8265,65.1256,64.5825,65.0469,715600.0
2012-11-21 10:00:00,82.68,82.75,82.33,82.52,400300.0,65.0705,65.1256,64.795,64.9445,400300.0
2012-11-21 10:10:00,82.52,83.55,82.5,83.49,601200.0,64.9445,65.7552,64.9288,65.708,601200.0
2012-11-21 10:20:00,83.46,84.0,82.93,83.93,704000.0,65.6843,66.1093,65.2672,66.0542,704000.0
2012-11-21 10:30:00,83.93,84.33,83.65,83.85,540800.0,66.0542,66.369,65.8339,65.9913,540800.0
2012-11-21 10:40:00,83.85,84.09,83.34,83.41,288000.0,65.9913,66.1802,65.5899,65.645,288000.0
2012-11-21 10:50:00,83.42,83.62,83.03,83.04,292900.0,65.6529,65.8103,65.3459,65.3538,292900.0
2012-11-21 11:00:00,83.06,83.08,82.6,82.72,416400.0,65.3695,65.3853,65.0075,65.1019,416400.0
2012-11-21 11:10:00,82.71,83.31,82.62,82.94,319400.0,65.0941,65.5663,65.0232,65.2751,319400.0
2012-11-21 11:20:00,82.94,83.07,82.82,82.9,163000.0,65.2751,65.3774,65.1806,65.2436,163000.0
2012-11-21 11:30:00,82.89,82.95,82.65,82.69,146300.0,65.2357,65.283,65.0469,65.0783,146300.0
2012-11-21 11:40:00,82.68,82.68,82.21,82.26,289000.0,65.0705,65.0705,64.7006,64.7399,289000.0
2012-11-21 11:50:00,82.27,82.5,82.26,82.4,248300.0,64.7478,64.9288,64.7399,64.8501,248300.0
2012-11-21 12:00:00,82.42,82.47,82.26,82.3,154500.0,64.8658,64.9052,64.7399,64.7714,154500.0
2012-11-21 12:10:00,82.32,82.37,82.16,82.35,191400.0,64.7871,64.8265,64.6612,64.8108,191400.0
2012-11-21 12:20:00,82.32,82.62,82.32,82.62,175900.0,64.7871,65.0232,64.7871,65.0232,175900.0
2012-11-21 12:30:00,82.62,82.62,82.48,82.52,85300.0,65.0232,65.0232,64.9131,64.9445,85300.0
2012-11-21 12:40:00,82.51,82.57,82.22,82.25,98500.0,64.9367,64.9839,64.7084,64.7321,98500.0
2012-11-21 12:50:00,82.24,82.27,82.12,82.18,116700.0,64.7242,64.7478,64.6297,64.677,116700.0
2012-11-21 13:00:00,82.2,82.47,82.13,82.47,130700.0,64.6927,64.9052,64.6376,64.9052,130700.0
2012-11-21 13:10:00,82.48,82.6,82.46,82.51,100100.0,64.9131,65.0075,64.8973,64.9367,100100.0
2012-11-21 13:20:00,82.51,82.56,82.47,82.51,48700.0,64.9367,64.976,64.9052,64.9367,48700.0
2012-11-21 13:30:00,82.51,82.7,82.44,82.7,110100.0,64.9367,65.0862,64.8816,65.0862,110100.0
2012-11-21 13:40:00,82.69,82.87,82.61,82.69,134700.0,65.0783,65.22,65.0154,65.0783,134700.0
2012-11-21 13:50:00,82.68,82.78,82.66,82.78,72500.0,65.0705,65.1492,65.0547,65.1492,72500.0
2012-11-21 14:00:00,82.79,82.81,82.58,82.58,88000.0,65.157,65.1728,64.9918,64.9918,88000.0
2012-11-21 14:10:00,82.58,82.64,82.51,82.55,71500.0,64.9918,65.039,64.9367,64.9682,71500.0
2012-11-21 14:20:00,82.56,82.68,82.5,82.68,86000.0,64.976,65.0705,64.9288,65.0705,86000.0
2012-11-21 14:30:00,82.67,82.74,82.61,82.69,96700.0,65.0626,65.1177,65.0154,65.0783,96700.0
2012-11-21 14:40:00,82.7,82.82,82.63,82.79,79600.0,65.0862,65.1806,65.0311,65.157,79600.0
2012-11-21 14:50:00,82.8,82.85,82.76,82.82,83900.0,65.1649,65.2043,65.1334,65.1806,83900.0
2012-11-21 15:00:00,82.81,82.84,82.7,82.78,121600.0,65.1728,65.1964,65.0862,65.1492,121600.0
2012-11-21 15:10:00,82.78,82.84,82.7,82.82,78400.0,65.1492,65.1964,65.0862,65.1806,78400.0
2012-11-21 15:20:00,82.82,82.83,82.6,82.8,148700.0,65.1806,65.1885,65.0075,65.1649,148700.0
2012-11-21 15:30:00,82.8,82.82,82.71,82.79,162200.0,65.1649,65.1806,65.0941,65.157,162200.0
2012-11-21 15:40:00,82.79,82.88,82.75,82.78,239600.0,65.157,65.2279,65.1256,65.1492,239600.0
2012-11-21 15:50:00,82.77,82.9,82.7,82.82,374300.0,65.1413,65.2436,65.0862,65.1806,374300.0
2012-11-23 09:30:00,83.62,83.84,83.35,83.54,204300.0,65.8103,65.9834,65.5978,65.7473,204300.0
2012-11-23 09:40:00,83.54,83.76,83.51,83.71,138000.0,65.7473,65.9204,65.7237,65.8811,138000.0
2012-11-23 09:50:00,83.71,83.71,83.45,83.57,79200.0,65.8811,65.8811,65.6765,65.7709,79200.0
2012-11-23 10:00:00,83.59,83.82,83.59,83.76,146000.0,65.7867,65.9677,65.7867,65.9204,146000.0
2012-11-23 10:10:00,83.76,83.99,83.68,83.97,127900.0,65.9204,66.1015,65.8575,66.0857,127900.0
2012-11-23 10:20:00,83.97,84.12,83.9,83.92,155900.0,66.0857,66.2038,66.0306,66.0464,155900.0
2012-11-23 10:30:00,83.94,84.0,83.9,83.93,90200.0,66.0621,66.1093,66.0306,66.0542,90200.0
2012-11-23 10:40:00,83.94,84.03,83.92,83.98,69000.0,66.0621,66.1329,66.0464,66.0936,69000.0
2012-11-23 10:50:00,83.98,84.04,83.69,83.69,98100.0,66.0936,66.1408,65.8654,65.8654,98100.0
2012-11-23 11:00:00,83.7,83.82,83.67,83.77,82400.0,65.8732,65.9677,65.8496,65.9283,82400.0
2012-11-23 11:10:00,83.77,83.91,83.76,83.91,61600.0,65.9283,66.0385,65.9204,66.0385,61600.0
2012-11-23 11:20:00,83.91,83.97,83.85,83.85,76300.0,66.0385,66.0857,65.9913,65.9913,76300.0
2012-11-23 11:30:00,83.85,83.86,83.71,83.75,69300.0,65.9913,65.9991,65.8811,65.9126,69300.0
2012-11-23 11:40:00,83.75,83.78,83.69,83.73,59700.0,65.9126,65.9362,65.8654,65.8968,59700.0
2012-11-23 11:50:00,83.75,83.77,83.68,83.73,45800.0,65.9126,65.9283,65.8575,65.8968,45800.0
2012-11-23 12:00:00,83.73,83.82,83.69,83.7,52600.0,65.8968,65.9677,65.8654,65.8732,52600.0
2012-11-23 12:10:00,83.7,83.75,83.6,83.72,41000.0,65.8732,65.9126,65.7945,65.889,41000.0
2012-11-23 12:20:00,83.73,83.91,83.72,83.89,62600.0,65.8968,66.0385,65.889,66.0228,62600.0
2012-11-23 12:30:00,83.89,84.0,83.84,83.99,68400.0,66.0228,66.1093,65.9834,66.1015,68400.0
2012-11-23 12:40:00,84.0,84.0,83.81,83.83,84600.0,66.1093,66.1093,65.9598,65.9755,84600.0
2012-11-23 12:50:00,83.83,84.01,83.77,83.98,205700.0,65.9755,66.1172,65.9283,66.0936,205700.0
2012-11-26 09:30:00,83.56,83.8,83.25,83.52,200900.0,65.763,65.9519,65.5191,65.7316,200900.0
2012-11-26 09:40:00,83.5,84.0,83.48,83.87,123600.0,65.7158,66.1093,65.7001,66.007,123600.0
2012-11-26 09:50:00,83.88,83.88,83.59,83.72,186500.0,66.0149,66.0149,65.7867,65.889,186500.0
2012-11-26 10:00:00,83.73,84.35,83.68,84.16,203800.0,65.8968,66.3848,65.8575,66.2353,203800.0
2012-11-26 10:10:00,84.17,84.18,83.96,84.17,121000.0,66.2431,66.251,66.0778,66.2431,121000.0
2012-11-26 10:20:00,84.17,84.38,84.16,84.19,105200.0,66.2431,66.4084,66.2353,66.2589,105200.0
2012-11-26 10:30:00,84.18,84.37,84.17,84.36,85900.0,66.251,66.4005,66.2431,66.3927,85900.0
2012-11-26 10:40:00,84.36,84.45,84.31,84.32,84800.0,66.3927,66.4635,66.3533,66.3612,84800.0
2012-11-26 10:50:00,84.33,84.36,84.1,84.1,74300.0,66.369,66.3927,66.188,66.188,74300.0
2012-11-26 11:00:00,84.11,84.11,83.69,83.7,153400.0,66.1959,66.1959,65.8654,65.8732,153400.0
2012-11-26 11:10:00,83.7,83.73,83.57,83.7,137000.0,65.8732,65.8968,65.7709,65.8732,137000.0
2012-11-26 11:20:00,83.69,83.81,83.65,83.81,74200.0,65.8654,65.9598,65.8339,65.9598,74200.0
2012-11-26 11:30:00,83.82,83.96,83.8,83.9,81200.0,65.9677,66.0778,65.9519,66.0306,81200.0
2012-11-26 11:40:00,83.9,83.92,83.83,83.91,92800.0,66.0306,66.0464,65.9755,66.0385,92800.0
2012-11-26 11:50:00,83.92,83.97,83.84,83.89,50200.0,66.0464,66.0857,65.9834,66.0228,50200.0
2012-11-26 12:00:00,83.89,83.99,83.88,83.98,53500.0,66.0228,66.1015,66.0149,66.0936,53500.0
2012-11-26 12:10:00,83.99,84.0,83.89,83.98,61600.0,66.1015,66.1093,66.0228,66.0936,61600.0
2012-11-26 12:20:00,83.99,84.14,83.98,84.13,66800.0,66.1015,66.2195,66.0936,66.2116,66800.0
2012-11-26 12:30:00,84.15,84.2,84.04,84.2,49600.0,66.2274,66.2667,66.1408,66.2667,49600.0
2012-11-26 12:40:00,84.2,84.28,84.19,84.28,45700.0,66.2667,66.3297,66.2589,66.3297,45700.0
2012-11-26 12:50:00,84.28,84.36,84.24,84.34,53800.0,66.3297,66.3927,66.2982,66.3769,53800.0
2012-11-26 13:00:00,84.34,84.34,84.26,84.34,52400.0,66.3769,66.3769,66.314,66.3769,52400.0
2012-11-26 13:10:00,84.34,84.56,84.31,84.5,77700.0,66.3769,66.5501,66.3533,66.5028,77700.0
2012-11-26 13:20:00,84.49,84.55,84.45,84.51,34100.0,66.495,66.5422,66.4635,66.5107,34100.0
2012-11-26 13:30:00,84.52,84.55,84.44,84.45,33300.0,66.5186,66.5422,66.4556,66.4635,33300.0
2012-11-26 13:40:00,84.45,84.5,84.29,84.31,62600.0,66.4635,66.5028,66.3376,66.3533,62600.0
2012-11-26 13:50:00,84.3,84.39,84.29,84.36,58600.0,66.3454,66.4163,66.3376,66.3927,58600.0
2012-11-26 14:00:00,84.36,84.43,84.26,84.43,42000.0,66.3927,66.4477,66.314,66.4477,42000.0
2012-11-26 14:10:00,84.43,84.46,84.36,84.36,28300.0,66.4477,66.4714,66.3927,66.3927,28300.0
2012-11-26 14:20:00,84.37,84.37,84.28,84.29,38800.0,66.4005,66.4005,66.3297,66.3376,38800.0
2012-11-26 14:30:00,84.3,84.39,84.27,84.32,42600.0,66.3454,66.4163,66.3218,66.3612,42600.0
2012-11-26 14:40:00,84.31,84.33,84.21,84.25,57700.0,66.3533,66.369,66.2746,66.3061,57700.0
2012-11-26 14:50:00,84.25,84.31,84.22,84.23,83300.0,66.3061,66.3533,66.2825,66.2903,83300.0
2012-11-26 15:00:00,84.23,84.42,84.23,84.41,68800.0,66.2903,66.4399,66.2903,66.432,68800.0
2012-11-26 15:10:00,84.41,84.42,84.31,84.36,50400.0,66.432,66.4399,66.3533,66.3927,50400.0
2012-11-26 15:20:00,84.35,84.45,84.34,84.4,79300.0,66.3848,66.4635,66.3769,66.4241,79300.0
2012-11-26 15:30:00,84.4,84.46,84.3,84.45,112000.0,66.4241,66.4714,66.3454,66.4635,112000.0
2012-11-26 15:40:00,84.45,84.51,84.38,84.42,132400.0,66.4635,66.5107,66.4084,66.4399,132400.0
2012-11-26 15:50:00,84.42,84.45,84.34,84.43,195900.0,66.4399,66.4635,66.3769,66.4477,195900.0
2012-11-27 09:30:00,84.23,84.68,84.15,84.57,118500.0,66.2903,66.6445,66.2274,66.5579,118500.0
2012-11-27 09:40:00,84.56,84.98,84.48,84.98,86200.0,66.5501,66.8806,66.4871,66.8806,86200.0
2012-11-27 09:50:00,84.97,85.08,84.69,84.8,110700.0,66.8727,66.9593,66.6524,66.7389,110700.0
2012-11-27 10:00:00,84.79,84.82,84.36,84.52,118800.0,66.7311,66.7547,66.3927,66.5186,118800.0
2012-11-27 10:10:00,84.53,84.56,84.3,84.31,56000.0,66.5264,66.5501,66.3454,66.3533,56000.0
2012-11-27 10:20:00,84.32,84.36,84.17,84.24,59100.0,66.3612,66.3927,66.2431,66.2982,59100.0
2012-11-27 10:30:00,84.25,84.31,84.16,84.26,85600.0,66.3061,66.3533,66.2353,66.314,85600.0
2012-11-27 10:40:00,84.27,84.53,84.24,84.52,68000.0,66.3218,66.5264,66.2982,66.5186,68000.0
2012-11-27 10:50:00,84.53,84.72,84.53,84.7,106500.0,66.5264,66.676,66.5264,66.6602,106500.0
2012-11-27 11:00:00,84.7,84.85,84.69,84.78,107300.0,66.6602,66.7783,66.6524,66.7232,107300.0
2012-11-27 11:10:00,84.78,84.85,84.68,84.84,43100.0,66.7232,66.7783,66.6445,66.7704,43100.0
2012-11-27 11:20:00,84.84,84.89,84.67,84.87,81300.0,66.7704,66.8098,66.6366,66.794,81300.0
2012-11-27 11:30:00,84.87,85.0,84.67,84.97,60000.0,66.794,66.8963,66.6366,66.8727,60000.0
2012-11-27 11:40:00,84.97,84.99,84.9,84.92,41400.0,66.8727,66.8885,66.8176,66.8334,41400.0
2012-11-27 11:50:00,84.91,85.0,84.9,84.96,68900.0,66.8255,66.8963,66.8176,66.8649,68900.0
2012-11-27 12:00:00,84.96,85.0,84.93,85.0,39400.0,66.8649,66.8963,66.8413,66.8963,39400.0
2012-11-27 12:10:00,85.0,85.0,84.91,84.96,41600.0,66.8963,66.8963,66.8255,66.8649,41600.0
2012-11-27 12:20:00,84.96,85.03,84.95,84.95,46000.0,66.8649,66.92,66.857,66.857,46000.0
2012-11-27 12:30:00,84.95,85.04,84.83,85.02,79200.0,66.857,66.9278,66.7626,66.9121,79200.0
2012-11-27 12:40:00,85.0,85.04,84.95,85.02,60300.0,66.8963,66.9278,66.857,66.9121,60300.0
2012-11-27 12:50:00,85.01,85.04,84.98,85.01,46900.0,66.9042,66.9278,66.8806,66.9042,46900.0
2012-11-27 13:00:00,85.01,85.02,84.94,84.98,30800.0,66.9042,66.9121,66.8491,66.8806,30800.0
2012-11-27 13:10:00,84.99,85.21,84.97,85.16,64800.0,66.8885,67.0616,66.8727,67.0223,64800.0
2012-11-27 13:20:00,85.16,85.17,85.02,85.09,35400.0,67.0223,67.0301,66.9121,66.9672,35400.0
2012-11-27 13:30:00,85.1,85.25,85.09,85.14,47700.0,66.975,67.0931,66.9672,67.0065,47700.0
2012-11-27 13:40:00,85.14,85.16,84.97,84.99,96500.0,67.0065,67.0223,66.8727,66.8885,96500.0
2012-11-27 13:50:00,85.0,85.01,84.86,84.87,63400.0,66.8963,66.9042,66.7862,66.794,63400.0
2012-11-27 14:00:00,84.88,84.93,84.81,84.92,49500.0,66.8019,66.8413,66.7468,66.8334,49500.0
2012-11-27 14:10:00,84.91,85.16,84.91,85.13,60000.0,66.8255,67.0223,66.8255,66.9987,60000.0
2012-11-27 14:20:00,85.13,85.13,84.6,84.63,91700.0,66.9987,66.9987,66.5815,66.6051,91700.0
2012-11-27 14:30:00,84.63,84.71,84.54,84.57,50700.0,66.6051,66.6681,66.5343,66.5579,50700.0
2012-11-27 14:40:00,84.57,84.59,84.44,84.51,59900.0,66.5579,66.5737,66.4556,66.5107,59900.0
2012-11-27 14:50:00,84.52,84.65,84.44,84.58,54700.0,66.5186,66.6209,66.4556,66.5658,54700.0
2012-11-27 15:00:00,84.57,84.73,84.56,84.72,63700.0,66.5579,66.6839,66.5501,66.676,63700.0
2012-11-27 15:10:00,84.72,84.77,84.62,84.65,75900.0,66.676,66.7153,66.5973,66.6209,75900.0
2012-11-27 15:20:00,84.66,84.76,84.6,84.73,59200.0,66.6288,66.7075,66.5815,66.6839,59200.0
2012-11-27 15:30:00,84.74,84.75,84.45,84.49,116900.0,66.6917,66.6996,66.4635,66.495,116900.0
2012-11-27 15:40:00,84.49,84.59,84.44,84.58,88300.0,66.495,66.5737,66.4556,66.5658,88300.0
2012-11-27 15:50:00,84.57,84.59,84.33,84.4,203900.0,66.5579,66.5737,66.369,66.4241,203900.0
2012-11-28 09:30:00,84.0,84.0,83.7,83.7,136100.0,66.1093,66.1093,65.8732,65.8732,136100.0
2012-11-28 09:40:00,83.71,83.87,83.59,83.8,75400.0,65.8811,66.007,65.7867,65.9519,75400.0
2012-11-28 09:50:00,83.78,83.87,83.7,83.84,54200.0,65.9362,66.007,65.8732,65.9834,54200.0
2012-11-28 10:00:00,83.82,83.82,83.43,83.48,150100.0,65.9677,65.9677,65.6607,65.7001,150100.0
2012-11-28 10:10:00,83.49,83.6,83.46,83.57,81300.0,65.708,65.7945,65.6843,65.7709,81300.0
2012-11-28 10:20:00,83.57,83.85,83.49,83.65,71100.0,65.7709,65.9913,65.708,65.8339,71100.0
2012-11-28 10:30:00,83.66,84.0,83.61,83.88,66000.0,65.8417,66.1093,65.8024,66.0149,66000.0
2012-11-28 10:40:00,83.91,83.98,83.82,83.91,61300.0,66.0385,66.0936,65.9677,66.0385,61300.0
2012-11-28 10:50:00,83.89,83.97,83.81,83.87,32400.0,66.0228,66.0857,65.9598,66.007,32400.0
2012-11-28 11:00:00,83.87,84.0,83.86,83.95,43600.0,66.007,66.1093,65.9991,66.07,43600.0
2012-11-28 11:10:00,83.96,84.22,83.96,84.22,63900.0,66.0778,66.2825,66.0778,66.2825,63900.0
2012-11-28 11:20:00,84.23,84.25,83.96,84.06,55100.0,66.2903,66.3061,66.0778,66.1565,55100.0
2012-11-28 11:30:00,84.07,84.09,83.89,84.02,49900.0,66.1644,66.1802,66.0228,66.1251,49900.0
2012-11-28 11:40:00,84.01,84.02,83.84,83.88,19100.0,66.1172,66.1251,65.9834,66.0149,19100.0
2012-11-28 11:50:00,83.88,83.96,83.81,83.87,65100.0,66.0149,66.0778,65.9598,66.007,65100.0
2012-11-28 12:00:00,83.87,83.9,83.65,83.73,53500.0,66.007,66.0306,65.8339,65.8968,53500.0
2012-11-28 12:10:00,83.75,84.22,83.65,84.07,64300.0,65.9126,66.2825,65.8339,66.1644,64300.0
2012-11-28 12:20:00,84.08,84.18,84.01,84.13,50200.0,66.1723,66.251,66.1172,66.2116,50200.0
2012-11-28 12:30:00,84.14,84.42,84.14,84.4,65900.0,66.2195,66.4399,66.2195,66.4241,65900.0
2012-11-28 12:40:00,84.4,84.4,84.27,84.29,17700.0,66.4241,66.4241,66.3218,66.3376,17700.0
2012-11-28 12:50:00,84.29,84.45,84.27,84.4,22400.0,66.3376,66.4635,66.3218,66.4241,22400.0
2012-11-28 13:00:00,84.39,84.44,84.21,84.22,27200.0,66.4163,66.4556,66.2746,66.2825,27200.0
2012-11-28 13:10:00,84.22,84.31,84.22,84.23,23700.0,66.2825,66.3533,66.2825,66.2903,23700.0
2012-11-28 13:20:00,84.23,84.36,84.22,84.35,34700.0,66.2903,66.3927,66.2825,66.3848,34700.0
2012-11-28 13:30:00,84.35,84.39,84.28,84.33,53500.0,66.3848,66.4163,66.3297,66.369,53500.0
2012-11-28 13:40:00,84.34,84.52,84.29,84.45,86000.0,66.3769,66.5186,66.3376,66.4635,86000.0
2012-11-28 13:50:00,84.46,84.5,84.39,84.44,27800.0,66.4714,66.5028,66.4163,66.4556,27800.0
2012-11-28 14:00:00,84.45,84.5,84.35,84.37,104400.0,66.4635,66.5028,66.3848,66.4005,104400.0
2012-11-28 14:10:00,84.38,84.41,84.31,84.38,21600.0,66.4084,66.432,66.3533,66.4084,21600.0
2012-11-28 14:20:00,84.37,84.38,84.26,84.28,22700.0,66.4005,66.4084,66.314,66.3297,22700.0
2012-11-28 14:30:00,84.29,84.35,84.23,84.3,36500.0,66.3376,66.3848,66.2903,66.3454,36500.0
2012-11-28 14:40:00,84.3,84.38,84.25,84.28,26600.0,66.3454,66.4084,66.3061,66.3297,26600.0
2012-11-28 14:50:00,84.28,84.28,84.16,84.25,58500.0,66.3297,66.3297,66.2353,66.3061,58500.0
2012-11-28 15:00:00,84.25,84.3,84.19,84.28,28800.0,66.3061,66.3454,66.2589,66.3297,28800.0
2012-11-28 15:10:00,84.27,84.27,84.13,84.19,58300.0,66.3218,66.3218,66.2116,66.2589,58300.0
2012-11-28 15:20:00,84.19,84.22,84.09,84.22,101700.0,66.2589,66.2825,66.1802,66.2825,101700.0
2012-11-28 15:30:00,84.21,84.3,84.19,84.22,101800.0,66.2746,66.3454,66.2589,66.2825,101800.0
2012-11-28 15:40:00,84.22,84.28,84.13,84.2,197000.0,66.2825,66.3297,66.2116,66.2667,197000.0
2012-11-28 15:50:00,84.2,84.27,84.16,84.26,264000.0,66.2667,66.3218,66.2353,66.314,264000.0
2012-11-29 09:30:00,84.7,84.88,84.63,84.71,87600.0,66.6602,66.8019,66.6051,66.6681,87600.0
2012-11-29 09:40:00,84.71,84.98,84.7,84.75,65100.0,66.6681,66.8806,66.6602,66.6996,65100.0
2012-11-29 09:50:00,84.78,84.87,84.57,84.87,42200.0,66.7232,66.794,66.5579,66.794,42200.0
2012-11-29 10:00:00,84.88,84.91,84.52,84.6,85200.0,66.8019,66.8255,66.5186,66.5815,85200.0
2012-11-29 10:10:00,84.6,84.72,84.32,84.64,99000.0,66.5815,66.676,66.3612,66.613,99000.0
2012-11-29 10:20:00,84.67,84.74,84.58,84.67,51900.0,66.6366,66.6917,66.5658,66.6366,51900.0
2012-11-29 10:30:00,84.66,84.69,84.48,84.5,37100.0,66.6288,66.6524,66.4871,66.5028,37100.0
2012-11-29 10:40:00,84.51,84.55,84.43,84.54,40500.0,66.5107,66.5422,66.4477,66.5343,40500.0
2012-11-29 10:50:00,84.55,84.73,84.54,84.65,33300.0,66.5422,66.6839,66.5343,66.6209,33300.0
2012-11-29 11:00:00,84.68,84.78,84.62,84.78,41100.0,66.6445,66.7232,66.5973,66.7232,41100.0
2012-11-29 11:10:00,84.77,84.85,84.75,84.76,27700.0,66.7153,66.7783,66.6996,66.7075,27700.0
2012-11-29 11:20:00,84.77,84.8,84.64,84.65,39100.0,66.7153,66.7389,66.613,66.6209,39100.0
2012-11-29 11:30:00,84.68,84.69,84.57,84.64,22700.0,66.6445,66.6524,66.5579,66.613,22700.0
2012-11-29 11:40:00,84.65,84.65,84.21,84.37,106200.0,66.6209,66.6209,66.2746,66.4005,106200.0
2012-11-29 11:50:00,84.4,84.53,84.26,84.36,44500.0,66.4241,66.5264,66.314,66.3927,44500.0
2012-11-29 12:00:00,84.37,84.46,84.3,84.42,41900.0,66.4005,66.4714,66.3454,66.4399,41900.0
2012-11-29 12:10:00,84.41,84.64,84.4,84.52,45100.0,66.432,66.613,66.4241,66.5186,45100.0
2012-11-29 12:20:00,84.52,84.62,84.47,84.57,73300.0,66.5186,66.5973,66.4792,66.5579,73300.0
2012-11-29 12:30:00,84.6,84.78,84.57,84.73,59300.0,66.5815,66.7232,66.5579,66.6839,59300.0
2012-11-29 12:40:00,84.72,84.73,84.61,84.66,32200.0,66.676,66.6839,66.5894,66.6288,32200.0
2012-11-29 12:50:00,84.65,84.67,84.61,84.64,14200.0,66.6209,66.6366,66.5894,66.613,14200.0
2012-11-29 13:00:00,84.65,84.8,84.65,84.72,30100.0,66.6209,66.7389,66.6209,66.676,30100.0
2012-11-29 13:10:00,84.72,84.74,84.62,84.73,43100.0,66.676,66.6917,66.5973,66.6839,43100.0
2012-11-29 13:20:00,84.72,84.79,84.66,84.79,73300.0,66.676,66.7311,66.6288,66.7311,73300.0
2012-11-29 13:30:00,84.8,84.97,84.8,84.97,44400.0,66.7389,66.8727,66.7389,66.8727,44400.0
2012-11-29 13:40:00,84.96,84.99,84.87,84.87,35300.0,66.8649,66.8885,66.794,66.794,35300.0
2012-11-29 13:50:00,84.87,84.92,84.84,84.84,28400.0,66.794,66.8334,66.7704,66.7704,28400.0
2012-11-29 14:00:00,84.86,84.91,84.84,84.85,28200.0,66.7862,66.8255,66.7704,66.7783,28200.0
2012-11-29 14:10:00,84.86,84.91,84.84,84.87,34400.0,66.7862,66.8255,66.7704,66.794,34400.0
2012-11-29 14:20:00,84.87,84.89,84.8,84.82,21700.0,66.794,66.8098,66.7389,66.7547,21700.0
2012-11-29 14:30:00,84.82,84.85,84.78,84.82,28200.0,66.7547,66.7783,66.7232,66.7547,28200.0
2012-11-29 14:40:00,84.8,84.81,84.7,84.75,33700.0,66.7389,66.7468,66.6602,66.6996,33700.0
2012-11-29 14:50:00,84.75,84.81,84.75,84.79,29600.0,66.6996,66.7468,66.6996,66.7311,29600.0
2012-11-29 15:00:00,84.78,84.87,84.77,84.84,52200.0,66.7232,66.794,66.7153,66.7704,52200.0
2012-11-29 15:10:00,84.83,84.84,84.76,84.81,55400.0,66.7626,66.7704,66.7075,66.7468,55400.0
2012-11-29 15:20:00,84.81,84.84,84.71,84.77,54400.0,66.7468,66.7704,66.6681,66.7153,54400.0
2012-11-29 15:30:00,84.77,84.79,84.71,84.78,59200.0,66.7153,66.7311,66.6681,66.7232,59200.0
2012-11-29 15:40:00,84.77,84.95,84.77,84.82,91400.0,66.7153,66.857,66.7153,66.7547,91400.0
2012-11-29 15:50:00,84.83,84.87,84.77,84.87,139200.0,66.7626,66.794,66.7153,66.794,139200.0
2012-11-30 09:30:00,84.99,85.0,84.63,84.71,76600.0,66.8885,66.8963,66.6051,66.6681,76600.0
2012-11-30 09:40:00,84.71,84.96,84.63,84.71,40100.0,66.6681,66.8649,66.6051,66.6681,40100.0
2012-11-30 09:50:00,84.72,84.93,84.71,84.84,46000.0,66.676,66.8413,66.6681,66.7704,46000.0
2012-11-30 10:00:00,84.87,84.98,84.83,84.83,54700.0,66.794,66.8806,66.7626,66.7626,54700.0
2012-11-30 10:10:00,84.83,84.88,84.75,84.82,30700.0,66.7626,66.8019,66.6996,66.7547,30700.0
2012-11-30 10:20:00,84.88,84.88,84.68,84.73,47000.0,66.8019,66.8019,66.6445,66.6839,47000.0
2012-11-30 10:30:00,84.73,84.74,84.57,84.61,24900.0,66.6839,66.6917,66.5579,66.5894,24900.0
2012-11-30 10:40:00,84.61,84.72,84.53,84.55,44800.0,66.5894,66.676,66.5264,66.5422,44800.0
2012-11-30 10:50:00,84.56,84.72,84.5,84.7,36900.0,66.5501,66.676,66.5028,66.6602,36900.0
2012-11-30 11:00:00,84.73,84.78,84.67,84.73,37500.0,66.6839,66.7232,66.6366,66.6839,37500.0
2012-11-30 11:10:00,84.74,84.81,84.62,84.65,115300.0,66.6917,66.7468,66.5973,66.6209,115300.0
2012-11-30 11:20:00,84.64,84.67,84.56,84.61,61000.0,66.613,66.6366,66.5501,66.5894,61000.0
2012-11-30 11:30:00,84.62,84.62,84.36,84.37,51800.0,66.5973,66.5973,66.3927,66.4005,51800.0
2012-11-30 11:40:00,84.38,84.46,84.35,84.35,25300.0,66.4084,66.4714,66.3848,66.3848,25300.0
2012-11-30 11:50:00,84.34,84.42,84.29,84.34,47600.0,66.3769,66.4399,66.3376,66.3769,47600.0
2012-11-30 12:00:00,84.34,84.35,84.27,84.29,28000.0,66.3769,66.3848,66.3218,66.3376,28000.0
2012-11-30 12:10:00,84.28,84.39,84.26,84.31,98000.0,66.3297,66.4163,66.314,66.3533,98000.0
2012-11-30 12:20:00,84.33,84.33,84.26,84.29,43000.0,66.369,66.369,66.314,66.3376,43000.0
2012-11-30 12:30:00,84.29,84.3,84.21,84.22,45500.0,66.3376,66.3454,66.2746,66.2825,45500.0
2012-11-30 12:40:00,84.22,84.26,84.01,84.1,50800.0,66.2825,66.314,66.1172,66.188,50800.0
2012-11-30 12:50:00,84.12,84.15,84.01,84.09,45200.0,66.2038,66.2274,66.1172,66.1802,45200.0
2012-11-30 13:00:00,84.09,84.17,84.04,84.14,27000.0,66.1802,66.2431,66.1408,66.2195,27000.0
2012-11-30 13:10:00,84.14,84.17,84.1,84.1,15900.0,66.2195,66.2431,66.188,66.188,15900.0
2012-11-30 13:20:00,84.09,84.24,84.07,84.21,22200.0,66.1802,66.2982,66.1644,66.2746,22200.0
2012-11-30 13:30:00,84.21,84.23,84.08,84.12,25200.0,66.2746,66.2903,66.1723,66.2038,25200.0
2012-11-30 13:40:00,84.11,84.15,84.09,84.14,16100.0,66.1959,66.2274,66.1802,66.2195,16100.0
2012-11-30 13:50:00,84.14,84.15,84.07,84.11,23700.0,66.2195,66.2274,66.1644,66.1959,23700.0
2012-11-30 14:00:00,84.12,84.13,84.07,84.08,25000.0,66.2038,66.2116,66.1644,66.1723,25000.0
2012-11-30 14:10:00,84.07,84.15,84.07,84.11,28100.0,66.1644,66.2274,66.1644,66.1959,28100.0
2012-11-30 14:20:00,84.12,84.18,84.12,84.12,34700.0,66.2038,66.251,66.2038,66.2038,34700.0
2012-11-30 14:30:00,84.13,84.15,84.01,84.01,39100.0,66.2116,66.2274,66.1172,66.1172,39100.0
2012-11-30 14:40:00,84.01,84.05,83.97,83.97,43000.0,66.1172,66.1487,66.0857,66.0857,43000.0
2012-11-30 14:50:00,83.97,83.97,83.81,83.85,50000.0,66.0857,66.0857,65.9598,65.9913,50000.0
2012-11-30 15:00:00,83.83,83.88,83.78,83.87,77300.0,65.9755,66.0149,65.9362,66.007,77300.0
2012-11-30 15:10:00,83.89,84.0,83.88,83.91,43700.0,66.0228,66.1093,66.0149,66.0385,43700.0
2012-11-30 15:20:00,83.91,83.97,83.9,83.96,47600.0,66.0385,66.0857,66.0306,66.0778,47600.0
2012-11-30 15:30:00,83.96,84.04,83.91,83.95,86000.0,66.0778,66.1408,66.0385,66.07,86000.0
2012-11-30 15:40:00,83.95,84.13,83.95,84.06,173600.0,66.07,66.2116,66.07,66.1565,173600.0
2012-11-30 15:50:00,84.06,84.27,84.05,84.08,294400.0,66.1565,66.3218,66.1487,66.1723,294400.0
2012-12-03 09:30:00,84.25,84.7,84.16,84.22,163300.0,66.3061,66.6602,66.2353,66.2825,163300.0
2012-12-03 09:40:00,84.23,84.32,84.11,84.17,70400.0,66.2903,66.3612,66.1959,66.2431,70400.0
2012-12-03 09:50:00,84.16,84.19,83.9,83.96,69000.0,66.2353,66.2589,66.0306,66.0778,69000.0
2012-12-03 10:00:00,83.89,84.03,83.6,83.87,91500.0,66.0228,66.1329,65.7945,66.007,91500.0
2012-12-03 10:10:00,83.89,84.08,83.85,83.98,96600.0,66.0228,66.1723,65.9913,66.0936,96600.0
2012-12-03 10:20:00,83.99,84.06,83.71,83.75,47600.0,66.1015,66.1565,65.8811,65.9126,47600.0
2012-12-03 10:30:00,83.72,83.78,83.66,83.77,67100.0,65.889,65.9362,65.8417,65.9283,67100.0
2012-12-03 10:40:00,83.76,83.8,83.69,83.79,31600.0,65.9204,65.9519,65.8654,65.9441,31600.0
2012-12-03 10:50:00,83.79,83.79,83.57,83.63,48200.0,65.9441,65.9441,65.7709,65.8181,48200.0
2012-12-03 11:00:00,83.6,83.66,83.57,83.66,33100.0,65.7945,65.8417,65.7709,65.8417,33100.0
2012-12-03 11:10:00,83.66,83.79,83.64,83.79,48600.0,65.8417,65.9441,65.826,65.9441,48600.0
2012-12-03 11:20:00,83.78,83.79,83.6,83.62,40500.0,65.9362,65.9441,65.7945,65.8103,40500.0
2012-12-03 11:30:00,83.61,83.73,83.58,83.68,40200.0,65.8024,65.8968,65.7788,65.8575,40200.0
2012-12-03 11:40:00,83.68,83.77,83.67,83.76,20300.0,65.8575,65.9283,65.8496,65.9204,20300.0
2012-12-03 11:50:00,83.76,83.85,83.76,83.85,44600.0,65.9204,65.9913,65.9204,65.9913,44600.0
2012-12-03 12:00:00,83.83,83.87,83.74,83.83,29200.0,65.9755,66.007,65.9047,65.9755,29200.0
2012-12-03 12:10:00,83.83,83.85,83.75,83.84,17700.0,65.9755,65.9913,65.9126,65.9834,17700.0
2012-12-03 12:20:00,83.84,83.92,83.81,83.87,16100.0,65.9834,66.0464,65.9598,66.007,16100.0
2012-12-03 12:30:00,83.87,83.92,83.83,83.83,22600.0,66.007,66.0464,65.9755,65.9755,22600.0
2012-12-03 12:40:00,83.82,83.86,83.75,83.75,21900.0,65.9677,65.9991,65.9126,65.9126,21900.0
2012-12-03 12:50:00,83.75,83.85,83.74,83.79,19900.0,65.9126,65.9913,65.9047,65.9441,19900.0
2012-12-03 13:00:00,83.78,83.78,83.66,83.66,27100.0,65.9362,65.9362,65.8417,65.8417,27100.0
2012-12-03 13:10:00,83.66,83.72,83.65,83.66,16300.0,65.8417,65.889,65.8339,65.8417,16300.0
2012-12-03 13:20:00,83.65,83.68,83.62,83.63,17400.0,65.8339,65.8575,65.8103,65.8181,17400.0
2012-12-03 13:30:00,83.62,83.63,83.42,83.46,38900.0,65.8103,65.8181,65.6529,65.6843,38900.0
2012-12-03 13:40:00,83.45,83.47,83.41,83.44,25200.0,65.6765,65.6922,65.645,65.6686,25200.0
2012-12-03 13:50:00,83.44,83.45,83.39,83.4,28100.0,65.6686,65.6765,65.6292,65.6371,28100.0
2012-12-03 14:00:00,83.4,83.55,83.38,83.55,26000.0,65.6371,65.7552,65.6214,65.7552,26000.0
2012-12-03 14:10:00,83.55,83.56,83.46,83.52,30400.0,65.7552,65.763,65.6843,65.7316,30400.0
2012-12-03 14:20:00,83.53,83.55,83.42,83.48,43400.0,65.7394,65.7552,65.6529,65.7001,43400.0
2012-12-03 14:30:00,83.47,83.47,83.31,83.32,25800.0,65.6922,65.6922,65.5663,65.5742,25800.0
2012-12-03 14:40:00,83.32,83.38,83.3,83.3,37100.0,65.5742,65.6214,65.5584,65.5584,37100.0
2012-12-03 14:50:00,83.29,83.34,83.21,83.22,43600.0,65.5505,65.5899,65.4876,65.4955,43600.0
2012-12-03 15:00:00,83.22,83.45,83.22,83.25,75500.0,65.4955,65.6765,65.4955,65.5191,75500.0
2012-12-03 15:10:00,83.25,83.29,83.1,83.13,45300.0,65.5191,65.5505,65.401,65.4246,45300.0
2012-12-03 15:20:00,83.12,83.2,83.09,83.2,53000.0,65.4168,65.4797,65.3931,65.4797,53000.0
2012-12-03 15:30:00,83.19,83.29,83.16,83.25,55400.0,65.4718,65.5505,65.4482,65.5191,55400.0
2012-12-03 15:40:00,83.25,83.46,83.23,83.31,88000.0,65.5191,65.6843,65.5033,65.5663,88000.0
2012-12-03 15:50:00,83.3,83.43,83.21,83.23,199500.0,65.5584,65.6607,65.4876,65.5033,199500.0
2012-12-04 09:30:00,83.41,83.45,82.95,83.13,143700.0,65.645,65.6765,65.283,65.4246,143700.0
2012-12-04 09:40:00,83.21,83.54,83.21,83.41,69600.0,65.4876,65.7473,65.4876,65.645,69600.0
2012-12-04 09:50:00,83.41,83.49,83.28,83.36,73800.0,65.645,65.708,65.5427,65.6056,73800.0
2012-12-04 10:00:00,83.35,83.7,83.33,83.67,38200.0,65.5978,65.8732,65.582,65.8496,38200.0
2012-12-04 10:10:00,83.66,83.85,83.59,83.62,40200.0,65.8417,65.9913,65.7867,65.8103,40200.0
2012-12-04 10:20:00,83.62,83.63,83.32,83.37,42800.0,65.8103,65.8181,65.5742,65.6135,42800.0
2012-12-04 10:30:00,83.37,83.48,83.32,83.37,51200.0,65.6135,65.7001,65.5742,65.6135,51200.0
2012-12-04 10:40:00,83.4,83.49,83.33,83.44,19400.0,65.6371,65.708,65.582,65.6686,19400.0
2012-12-04 10:50:00,83.42,83.47,83.28,83.47,18600.0,65.6529,65.6922,65.5427,65.6922,18600.0
2012-12-04 11:00:00,83.48,83.48,83.15,83.17,38700.0,65.7001,65.7001,65.4404,65.4561,38700.0
2012-12-04 11:10:00,83.17,83.33,83.0,83.33,63300.0,65.4561,65.582,65.3223,65.582,63300.0
2012-12-04 11:20:00,83.32,83.34,83.23,83.24,31200.0,65.5742,65.5899,65.5033,65.5112,31200.0
2012-12-04 11:30:00,83.25,83.35,83.2,83.3,26400.0,65.5191,65.5978,65.4797,65.5584,26400.0
2012-12-04 11:40:00,83.32,83.6,83.32,83.53,52500.0,65.5742,65.7945,65.5742,65.7394,52500.0
2012-12-04 11:50:00,83.52,83.55,83.45,83.51,25300.0,65.7316,65.7552,65.6765,65.7237,25300.0
2012-12-04 12:00:00,83.5,83.51,83.29,83.31,48400.0,65.7158,65.7237,65.5505,65.5663,48400.0
2012-12-04 12:10:00,83.31,83.37,83.27,83.29,27200.0,65.5663,65.6135,65.5348,65.5505,27200.0
2012-12-04 12:20:00,83.31,83.47,83.26,83.41,54000.0,65.5663,65.6922,65.5269,65.645,54000.0
2012-12-04 12:30:00,83.4,83.47,83.26,83.32,35600.0,65.6371,65.6922,65.5269,65.5742,35600.0
2012-12-04 12:40:00,83.35,83.37,83.25,83.3,29900.0,65.5978,65.6135,65.5191,65.5584,29900.0
2012-12-04 12:50:00,83.3,83.34,83.26,83.28,16500.0,65.5584,65.5899,65.5269,65.5427,16500.0
2012-12-04 13:00:00,83.27,83.29,83.13,83.26,40300.0,65.5348,65.5505,65.4246,65.5269,40300.0
2012-12-04 13:10:00,83.25,83.27,83.2,83.23,37900.0,65.5191,65.5348,65.4797,65.5033,37900.0
2012-12-04 13:20:00,83.22,83.44,83.21,83.42,21900.0,65.4955,65.6686,65.4876,65.6529,21900.0
2012-12-04 13:30:00,83.44,83.44,83.32,83.33,25400.0,65.6686,65.6686,65.5742,65.582,25400.0
2012-12-04 13:40:00,83.34,83.5,83.33,83.41,52000.0,65.5899,65.7158,65.582,65.645,52000.0
2012-12-04 13:50:00,83.44,83.63,83.43,83.58,56500.0,65.6686,65.8181,65.6607,65.7788,56500.0
2012-12-04 14:00:00,83.57,83.64,83.51,83.57,68400.0,65.7709,65.826,65.7237,65.7709,68400.0
2012-12-04 14:10:00,83.58,83.59,83.48,83.51,102600.0,65.7788,65.7867,65.7001,65.7237,102600.0
2012-12-04 14:20:00,83.51,83.55,83.45,83.46,50100.0,65.7237,65.7552,65.6765,65.6843,50100.0
2012-12-04 14:30:00,83.45,83.5,83.35,83.37,44700.0,65.6765,65.7158,65.5978,65.6135,44700.0
2012-12-04 14:40:00,83.37,83.57,83.37,83.5,77100.0,65.6135,65.7709,65.6135,65.7158,77100.0
2012-12-04 14:50:00,83.51,83.59,83.51,83.59,50200.0,65.7237,65.7867,65.7237,65.7867,50200.0
2012-12-04 15:00:00,83.58,83.67,83.55,83.61,94100.0,65.7788,65.8496,65.7552,65.8024,94100.0
2012-12-04 15:10:00,83.61,83.71,83.58,83.69,57500.0,65.8024,65.8811,65.7788,65.8654,57500.0
2012-12-04 15:20:00,83.69,83.69,83.58,83.64,68800.0,65.8654,65.8654,65.7788,65.826,68800.0
2012-12-04 15:30:00,83.64,83.65,83.52,83.56,100400.0,65.826,65.8339,65.7316,65.763,100400.0
2012-12-04 15:40:00,83.57,83.62,83.56,83.59,118800.0,65.7709,65.8103,65.763,65.7867,118800.0
2012-12-04 15:50:00,83.59,83.68,83.49,83.56,379500.0,65.7867,65.8575,65.708,65.763,379500.0
2012-12-05 09:30:00,83.98,84.14,83.67,84.12,213600.0,66.0936,66.2195,65.8496,66.2038,213600.0
2012-12-05 09:40:00,84.11,84.21,83.93,84.08,98000.0,66.1959,66.2746,66.0542,66.1723,98000.0
2012-12-05 09:50:00,84.07,84.28,83.98,83.98,62700.0,66.1644,66.3297,66.0936,66.0936,62700.0
2012-12-05 10:00:00,84.03,84.29,83.94,84.26,97700.0,66.1329,66.3376,66.0621,66.314,97700.0
2012-12-05 10:10:00,84.23,84.23,83.94,84.0,80000.0,66.2903,66.2903,66.0621,66.1093,80000.0
2012-12-05 10:20:00,84.0,84.04,83.71,83.71,46000.0,66.1093,66.1408,65.8811,65.8811,46000.0
2012-12-05 10:30:00,83.73,83.88,83.71,83.79,30600.0,65.8968,66.0149,65.8811,65.9441,30600.0
2012-12-05 10:40:00,83.78,83.79,83.51,83.59,61700.0,65.9362,65.9441,65.7237,65.7867,61700.0
2012-12-05 10:50:00,83.59,83.61,83.38,83.61,70100.0,65.7867,65.8024,65.6214,65.8024,70100.0
2012-12-05 11:00:00,83.6,83.68,83.56,83.66,74800.0,65.7945,65.8575,65.763,65.8417,74800.0
2012-12-05 11:10:00,83.66,83.8,83.66,83.76,33300.0,65.8417,65.9519,65.8417,65.9204,33300.0
2012-12-05 11:20:00,83.75,83.87,83.63,83.82,74700.0,65.9126,66.007,65.8181,65.9677,74700.0
2012-12-05 11:30:00,83.81,84.11,83.81,83.99,61000.0,65.9598,66.1959,65.9598,66.1015,61000.0
2012-12-05 11:40:00,83.99,84.16,83.95,84.12,40600.0,66.1015,66.2353,66.07,66.2038,40600.0
2012-12-05 11:50:00,84.12,84.4,84.1,84.38,59100.0,66.2038,66.4241,66.188,66.4084,59100.0
2012-12-05 12:00:00,84.37,84.61,84.37,84.52,69900.0,66.4005,66.5894,66.4005,66.5186,69900.0
2012-12-05 12:10:00,84.52,84.54,84.3,84.37,44200.0,66.5186,66.5343,66.3454,66.4005,44200.0
2012-12-05 12:20:00,84.36,84.37,84.27,84.27,36100.0,66.3927,66.4005,66.3218,66.3218,36100.0
2012-12-05 12:30:00,84.29,84.43,84.28,84.39,40400.0,66.3376,66.4477,66.3297,66.4163,40400.0
2012-12-05 12:40:00,84.39,84.52,84.38,84.47,53000.0,66.4163,66.5186,66.4084,66.4792,53000.0
2012-12-05 12:50:00,84.47,84.59,84.47,84.54,140900.0,66.4792,66.5737,66.4792,66.5343,140900.0
2012-12-05 13:00:00,84.55,84.55,84.32,84.45,130100.0,66.5422,66.5422,66.3612,66.4635,130100.0
2012-12-05 13:10:00,84.47,84.53,84.36,84.36,76100.0,66.4792,66.5264,66.3927,66.3927,76100.0
2012-12-05 13:20:00,84.36,84.5,84.35,84.46,39200.0,66.3927,66.5028,66.3848,66.4714,39200.0
2012-12-05 13:30:00,84.48,84.51,84.4,84.46,54900.0,66.4871,66.5107,66.4241,66.4714,54900.0
2012-12-05 13:40:00,84.44,84.44,84.36,84.43,42100.0,66.4556,66.4556,66.3927,66.4477,42100.0
2012-12-05 13:50:00,84.44,84.52,84.42,84.5,48600.0,66.4556,66.5186,66.4399,66.5028,48600.0
2012-12-05 14:00:00,84.5,84.51,84.43,84.51,61600.0,66.5028,66.5107,66.4477,66.5107,61600.0
2012-12-05 14:10:00,84.51,84.57,84.45,84.51,68100.0,66.5107,66.5579,66.4635,66.5107,68100.0
2012-12-05 14:20:00,84.5,84.5,84.43,84.46,48800.0,66.5028,66.5028,66.4477,66.4714,48800.0
2012-12-05 14:30:00,84.46,84.49,84.45,84.48,45300.0,66.4714,66.495,66.4635,66.4871,45300.0
2012-12-05 14:40:00,84.47,84.5,84.45,84.47,48200.0,66.4792,66.5028,66.4635,66.4792,48200.0
2012-12-05 14:50:00,84.47,84.55,84.46,84.49,63900.0,66.4792,66.5422,66.4714,66.495,63900.0
2012-12-05 15:00:00,84.49,84.62,84.48,84.58,61900.0,66.495,66.5973,66.4871,66.5658,61900.0
2012-12-05 15:10:00,84.6,84.7,84.57,84.65,61800.0,66.5815,66.6602,66.5579,66.6209,61800.0
2012-12-05 15:20:00,84.64,84.66,84.57,84.63,64600.0,66.613,66.6288,66.5579,66.6051,64600.0
2012-12-05 15:30:00,84.62,84.65,84.53,84.53,75300.0,66.5973,66.6209,66.5264,66.5264,75300.0
2012-12-05 15:40:00,84.53,84.57,84.31,84.32,109100.0,66.5264,66.5579,66.3533,66.3612,109100.0
2012-12-05 15:50:00,84.32,84.42,84.15,84.25,201100.0,66.3612,66.4399,66.2274,66.3061,201100.0
2012-12-06 09:30:00,84.12,84.49,84.04,84.47,81200.0,66.2038,66.495,66.1408,66.4792,81200.0
2012-12-06 09:40:00,84.48,84.57,84.13,84.33,48100.0,66.4871,66.5579,66.2116,66.369,48100.0
2012-12-06 09:50:00,84.28,84.46,84.12,84.18,52000.0,66.3297,66.4714,66.2038,66.251,52000.0
2012-12-06 10:00:00,84.2,84.21,84.04,84.14,33500.0,66.2667,66.2746,66.1408,66.2195,33500.0
2012-12-06 10:10:00,84.17,84.22,83.99,84.06,43000.0,66.2431,66.2825,66.1015,66.1565,43000.0
2012-12-06 10:20:00,84.07,84.09,83.94,84.09,34400.0,66.1644,66.1802,66.0621,66.1802,34400.0
2012-12-06 10:30:00,84.08,84.22,84.06,84.21,47400.0,66.1723,66.2825,66.1565,66.2746,47400.0
2012-12-06 10:40:00,84.2,84.31,84.15,84.3,26300.0,66.2667,66.3533,66.2274,66.3454,26300.0
2012-12-06 10:50:00,84.3,84.47,84.3,84.47,42000.0,66.3454,66.4792,66.3454,66.4792,42000.0
2012-12-06 11:00:00,84.47,84.51,84.3,84.32,39200.0,66.4792,66.5107,66.3454,66.3612,39200.0
2012-12-06 11:10:00,84.31,84.36,84.2,84.23,46500.0,66.3533,66.3927,66.2667,66.2903,46500.0
2012-12-06 11:20:00,84.22,84.26,84.17,84.2,30700.0,66.2825,66.314,66.2431,66.2667,30700.0
2012-12-06 11:30:00,84.21,84.24,84.12,84.18,46400.0,66.2746,66.2982,66.2038,66.251,46400.0
2012-12-06 11:40:00,84.19,84.19,84.11,84.15,22400.0,66.2589,66.2589,66.1959,66.2274,22400.0
2012-12-06 11:50:00,84.14,84.15,84.01,84.02,27700.0,66.2195,66.2274,66.1172,66.1251,27700.0
2012-12-06 12:00:00,84.02,84.07,84.0,84.02,33300.0,66.1251,66.1644,66.1093,66.1251,33300.0
2012-12-06 12:10:00,84.0,84.06,83.99,84.02,20000.0,66.1093,66.1565,66.1015,66.1251,20000.0
2012-12-06 12:20:00,84.02,84.05,83.95,83.97,39100.0,66.1251,66.1487,66.07,66.0857,39100.0
2012-12-06 12:30:00,83.97,84.03,83.91,84.03,30100.0,66.0857,66.1329,66.0385,66.1329,30100.0
2012-12-06 12:40:00,84.03,84.04,83.92,84.0,22500.0,66.1329,66.1408,66.0464,66.1093,22500.0
2012-12-06 12:50:00,83.99,84.01,83.92,83.95,30500.0,66.1015,66.1172,66.0464,66.07,30500.0
2012-12-06 13:00:00,83.95,84.05,83.94,84.03,68800.0,66.07,66.1487,66.0621,66.1329,68800.0
2012-12-06 13:10:00,84.03,84.24,84.03,84.23,29500.0,66.1329,66.2982,66.1329,66.2903,29500.0
2012-12-06 13:20:00,84.24,84.34,84.24,84.32,39600.0,66.2982,66.3769,66.2982,66.3612,39600.0
2012-12-06 13:30:00,84.32,84.4,84.3,84.38,45600.0,66.3612,66.4241,66.3454,66.4084,45600.0
2012-12-06 13:40:00,84.38,84.44,84.34,84.43,28000.0,66.4084,66.4556,66.3769,66.4477,28000.0
2012-12-06 13:50:00,84.44,84.51,84.41,84.51,28400.0,66.4556,66.5107,66.432,66.5107,28400.0
2012-12-06 14:00:00,84.5,84.54,84.46,84.52,30100.0,66.5028,66.5343,66.4714,66.5186,30100.0
2012-12-06 14:10:00,84.5,84.55,84.48,84.52,37400.0,66.5028,66.5422,66.4871,66.5186,37400.0
2012-12-06 14:20:00,84.51,84.56,84.5,84.54,36800.0,66.5107,66.5501,66.5028,66.5343,36800.0
2012-12-06 14:30:00,84.54,84.58,84.49,84.57,35300.0,66.5343,66.5658,66.495,66.5579,35300.0
2012-12-06 14:40:00,84.56,84.58,84.53,84.54,38000.0,66.5501,66.5658,66.5264,66.5343,38000.0
2012-12-06 14:50:00,84.54,84.58,84.52,84.54,50900.0,66.5343,66.5658,66.5186,66.5343,50900.0
2012-12-06 15:00:00,84.55,84.58,84.51,84.53,66700.0,66.5422,66.5658,66.5107,66.5264,66700.0
2012-12-06 15:10:00,84.54,84.58,84.53,84.54,71100.0,66.5343,66.5658,66.5264,66.5343,71100.0
2012-12-06 15:20:00,84.54,84.66,84.54,84.65,101600.0,66.5343,66.6288,66.5343,66.6209,101600.0
2012-12-06 15:30:00,84.66,84.79,84.65,84.78,111600.0,66.6288,66.7311,66.6209,66.7232,111600.0
2012-12-06 15:40:00,84.78,84.87,84.73,84.75,98200.0,66.7232,66.794,66.6839,66.6996,98200.0
2012-12-06 15:50:00,84.76,84.82,84.71,84.72,139200.0,66.7075,66.7547,66.6681,66.676,139200.0
2012-12-07 09:30:00,84.94,84.99,84.67,84.73,114600.0,66.8491,66.8885,66.6366,66.6839,114600.0
2012-12-07 09:40:00,84.73,84.9,84.68,84.84,74400.0,66.6839,66.8176,66.6445,66.7704,74400.0
2012-12-07 09:50:00,84.85,85.22,84.82,85.21,230400.0,66.7783,67.0695,66.7547,67.0616,230400.0
2012-12-07 10:00:00,85.2,85.42,84.93,85.36,175000.0,67.0537,67.2269,66.8413,67.1797,175000.0
2012-12-07 10:10:00,85.33,85.36,85.15,85.22,51500.0,67.1561,67.1797,67.0144,67.0695,51500.0
2012-12-07 10:20:00,85.21,85.4,85.17,85.37,78400.0,67.0616,67.2112,67.0301,67.1875,78400.0
2012-12-07 10:30:00,85.36,85.44,85.1,85.24,85500.0,67.1797,67.2426,66.975,67.0852,85500.0
2012-12-07 10:40:00,85.22,85.48,85.17,85.31,59000.0,67.0695,67.2741,67.0301,67.1403,59000.0
2012-12-07 10:50:00,85.32,85.35,85.12,85.25,36500.0,67.1482,67.1718,66.9908,67.0931,36500.0
2012-12-07 11:00:00,85.24,85.34,85.08,85.25,54600.0,67.0852,67.1639,66.9593,67.0931,54600.0
2012-12-07 11:10:00,85.26,85.34,85.1,85.22,48200.0,67.101,67.1639,66.975,67.0695,48200.0
2012-12-07 11:20:00,85.21,85.38,85.19,85.35,24500.0,67.0616,67.1954,67.0459,67.1718,24500.0
2012-12-07 11:30:00,85.34,85.4,85.24,85.32,33500.0,67.1639,67.2112,67.0852,67.1482,33500.0
2012-12-07 11:40:00,85.32,85.37,85.23,85.26,21100.0,67.1482,67.1875,67.0774,67.101,21100.0
2012-12-07 11:50:00,85.25,85.34,85.17,85.34,131100.0,67.0931,67.1639,67.0301,67.1639,131100.0
2012-12-07 12:00:00,85.33,85.35,85.21,85.28,32100.0,67.1561,67.1718,67.0616,67.1167,32100.0
2012-12-07 12:10:00,85.28,85.37,85.25,85.36,60200.0,67.1167,67.1875,67.0931,67.1797,60200.0
2012-12-07 12:20:00,85.35,85.35,85.12,85.2,77800.0,67.1718,67.1718,66.9908,67.0537,77800.0
2012-12-07 12:30:00,85.2,85.26,85.18,85.21,27000.0,67.0537,67.101,67.038,67.0616,27000.0
2012-12-07 12:40:00,85.2,85.36,85.2,85.31,34000.0,67.0537,67.1797,67.0537,67.1403,34000.0
2012-12-07 12:50:00,85.3,85.32,85.19,85.23,49300.0,67.1324,67.1482,67.0459,67.0774,49300.0
2012-12-07 13:00:00,85.23,85.34,85.21,85.22,36100.0,67.0774,67.1639,67.0616,67.0695,36100.0
2012-12-07 13:10:00,85.21,85.23,85.17,85.21,41100.0,67.0616,67.0774,67.0301,67.0616,41100.0
2012-12-07 13:20:00,85.21,85.29,85.18,85.24,53800.0,67.0616,67.1246,67.038,67.0852,53800.0
2012-12-07 13:30:00,85.25,85.3,85.22,85.27,102900.0,67.0931,67.1324,67.0695,67.1088,102900.0
2012-12-07 13:40:00,85.28,85.31,85.24,85.29,45300.0,67.1167,67.1403,67.0852,67.1246,45300.0
2012-12-07 13:50:00,85.29,85.33,85.15,85.18,80800.0,67.1246,67.1561,67.0144,67.038,80800.0
2012-12-07 14:00:00,85.17,85.24,85.15,85.23,34100.0,67.0301,67.0852,67.0144,67.0774,34100.0
2012-12-07 14:10:00,85.24,85.29,85.23,85.26,24300.0,67.0852,67.1246,67.0774,67.101,24300.0
2012-12-07 14:20:00,85.25,85.38,85.25,85.37,54400.0,67.0931,67.1954,67.0931,67.1875,54400.0
2012-12-07 14:30:00,85.37,85.44,85.35,85.41,38800.0,67.1875,67.2426,67.1718,67.219,38800.0
2012-12-07 14:40:00,85.41,85.44,85.32,85.33,39200.0,67.219,67.2426,67.1482,67.1561,39200.0
2012-12-07 14:50:00,85.33,85.43,85.33,85.41,24600.0,67.1561,67.2348,67.1561,67.219,24600.0
2012-12-07 15:00:00,85.41,85.45,85.37,85.44,61900.0,67.219,67.2505,67.1875,67.2426,61900.0
2012-12-07 15:10:00,85.45,85.49,85.43,85.46,83400.0,67.2505,67.282,67.2348,67.2584,83400.0
2012-12-07 15:20:00,85.47,85.48,85.38,85.45,70300.0,67.2662,67.2741,67.1954,67.2505,70300.0
2012-12-07 15:30:00,85.45,85.46,85.38,85.43,76900.0,67.2505,67.2584,67.1954,67.2348,76900.0
2012-12-07 15:40:00,85.42,85.47,85.39,85.39,105100.0,67.2269,67.2662,67.2033,67.2033,105100.0
2012-12-07 15:50:00,85.39,85.45,85.36,85.43,153900.0,67.2033,67.2505,67.1797,67.2348,153900.0
2012-12-10 09:30:00,85.04,85.2,84.9,85.12,197300.0,66.9278,67.0537,66.8176,66.9908,197300.0
2012-12-10 09:40:00,85.1,85.38,85.08,85.3,139500.0,66.975,67.1954,66.9593,67.1324,139500.0
2012-12-10 09:50:00,85.27,85.36,85.21,85.36,122000.0,67.1088,67.1797,67.0616,67.1797,122000.0
2012-12-10 10:00:00,85.36,85.42,85.27,85.33,106200.0,67.1797,67.2269,67.1088,67.1561,106200.0
2012-12-10 10:10:00,85.32,85.46,85.31,85.39,67500.0,67.1482,67.2584,67.1403,67.2033,67500.0
2012-12-10 10:20:00,85.39,85.58,85.38,85.56,135800.0,67.2033,67.3528,67.1954,67.3371,135800.0
2012-12-10 10:30:00,85.57,85.66,85.57,85.63,49100.0,67.3449,67.4158,67.3449,67.3922,49100.0
2012-12-10 10:40:00,85.63,85.7,85.62,85.63,62500.0,67.3922,67.4473,67.3843,67.3922,62500.0
2012-12-10 10:50:00,85.63,85.72,85.55,85.67,57200.0,67.3922,67.463,67.3292,67.4236,57200.0
2012-12-10 11:00:00,85.67,85.68,85.55,85.65,44100.0,67.4236,67.4315,67.3292,67.4079,44100.0
2012-12-10 11:10:00,85.67,85.68,85.6,85.66,34500.0,67.4236,67.4315,67.3686,67.4158,34500.0
2012-12-10 11:20:00,85.67,85.73,85.62,85.68,39400.0,67.4236,67.4709,67.3843,67.4315,39400.0
2012-12-10 11:30:00,85.69,85.74,85.66,85.73,71600.0,67.4394,67.4787,67.4158,67.4709,71600.0
2012-12-10 11:40:00,85.73,85.75,85.69,85.7,46900.0,67.4709,67.4866,67.4394,67.4473,46900.0
2012-12-10 11:50:00,85.71,85.71,85.58,85.66,41800.0,67.4551,67.4551,67.3528,67.4158,41800.0
2012-12-10 12:00:00,85.66,85.82,85.66,85.81,47400.0,67.4158,67.5417,67.4158,67.5338,47400.0
2012-12-10 12:10:00,85.82,85.82,85.76,85.79,29800.0,67.5417,67.5417,67.4945,67.5181,29800.0
2012-12-10 12:20:00,85.79,85.8,85.72,85.74,33600.0,67.5181,67.526,67.463,67.4787,33600.0
2012-12-10 12:30:00,85.74,85.77,85.63,85.75,92000.0,67.4787,67.5023,67.3922,67.4866,92000.0
2012-12-10 12:40:00,85.75,85.79,85.68,85.68,45900.0,67.4866,67.5181,67.4315,67.4315,45900.0
2012-12-10 12:50:00,85.68,85.76,85.66,85.74,56900.0,67.4315,67.4945,67.4158,67.4787,56900.0
2012-12-10 13:00:00,85.75,85.75,85.67,85.67,31500.0,67.4866,67.4866,67.4236,67.4236,31500.0
2012-12-10 13:10:00,85.67,85.78,85.66,85.76,34200.0,67.4236,67.5102,67.4158,67.4945,34200.0
2012-12-10 13:20:00,85.77,85.77,85.65,85.65,64400.0,67.5023,67.5023,67.4079,67.4079,64400.0
2012-12-10 13:30:00,85.66,85.73,85.65,85.72,70100.0,67.4158,67.4709,67.4079,67.463,70100.0
2012-12-10 13:40:00,85.72,85.73,85.66,85.69,99200.0,67.463,67.4709,67.4158,67.4394,99200.0
2012-12-10 13:50:00,85.68,85.71,85.63,85.66,74700.0,67.4315,67.4551,67.3922,67.4158,74700.0
2012-12-10 14:00:00,85.66,85.68,85.54,85.54,57500.0,67.4158,67.4315,67.3213,67.3213,57500.0
2012-12-10 14:10:00,85.55,85.65,85.55,85.63,46300.0,67.3292,67.4079,67.3292,67.3922,46300.0
2012-12-10 14:20:00,85.63,85.72,85.63,85.72,39000.0,67.3922,67.463,67.3922,67.463,39000.0
2012-12-10 14:30:00,85.71,85.73,85.61,85.62,50800.0,67.4551,67.4709,67.3764,67.3843,50800.0
2012-12-10 14:40:00,85.62,85.71,85.61,85.69,88500.0,67.3843,67.4551,67.3764,67.4394,88500.0
2012-12-10 14:50:00,85.69,85.8,85.68,85.77,66700.0,67.4394,67.526,67.4315,67.5023,66700.0
2012-12-10 15:00:00,85.77,85.79,85.72,85.79,83800.0,67.5023,67.5181,67.463,67.5181,83800.0
2012-12-10 15:10:00,85.78,85.84,85.76,85.84,85400.0,67.5102,67.5574,67.4945,67.5574,85400.0
2012-12-10 15:20:00,85.84,85.89,85.82,85.86,53400.0,67.5574,67.5968,67.5417,67.5732,53400.0
2012-12-10 15:30:00,85.87,85.94,85.83,85.89,92200.0,67.581,67.6361,67.5496,67.5968,92200.0
2012-12-10 15:40:00,85.89,85.9,85.78,85.81,113300.0,67.5968,67.6047,67.5102,67.5338,113300.0
2012-12-10 15:50:00,85.81,85.83,85.76,85.78,163800.0,67.5338,67.5496,67.4945,67.5102,163800.0
2012-12-11 09:30:00,85.74,85.95,85.42,85.6,120400.0,67.4787,67.644,67.2269,67.3686,120400.0
2012-12-11 09:40:00,85.56,85.56,85.25,85.46,67900.0,67.3371,67.3371,67.0931,67.2584,67900.0
2012-12-11 09:50:00,85.44,86.01,85.43,85.94,163400.0,67.2426,67.6912,67.2348,67.6361,163400.0
2012-12-11 10:00:00,85.94,86.0,85.77,85.85,106800.0,67.6361,67.6834,67.5023,67.5653,106800.0
2012-12-11 10:10:00,85.85,85.96,85.84,85.91,54000.0,67.5653,67.6519,67.5574,67.6125,54000.0
2012-12-11 10:20:00,85.9,85.93,85.81,85.9,37700.0,67.6047,67.6283,67.5338,67.6047,37700.0
2012-12-11 10:30:00,85.89,85.9,85.84,85.9,33600.0,67.5968,67.6047,67.5574,67.6047,33600.0
2012-12-11 10:40:00,85.9,85.93,85.82,85.92,66200.0,67.6047,67.6283,67.5417,67.6204,66200.0
2012-12-11 10:50:00,85.92,85.94,85.87,85.92,33900.0,67.6204,67.6361,67.581,67.6204,33900.0
2012-12-11 11:00:00,85.92,85.93,85.85,85.9,46300.0,67.6204,67.6283,67.5653,67.6047,46300.0
2012-12-11 11:10:00,85.9,85.96,85.83,85.83,60400.0,67.6047,67.6519,67.5496,67.5496,60400.0
2012-12-11 11:20:00,85.83,85.99,85.83,85.9,72400.0,67.5496,67.6755,67.5496,67.6047,72400.0
2012-12-11 11:30:00,85.9,86.0,85.84,85.99,82600.0,67.6047,67.6834,67.5574,67.6755,82600.0
2012-12-11 11:40:00,85.98,86.17,85.97,86.15,122700.0,67.6676,67.8172,67.6597,67.8014,122700.0
2012-12-11 11:50:00,86.17,86.2,86.03,86.03,40400.0,67.8172,67.8408,67.707,67.707,40400.0
2012-12-11 12:00:00,86.04,86.05,85.8,85.8,51900.0,67.7148,67.7227,67.526,67.526,51900.0
2012-12-11 12:10:00,85.82,85.86,85.71,85.77,59600.0,67.5417,67.5732,67.4551,67.5023,59600.0
2012-12-11 12:20:00,85.77,85.95,85.76,85.9,44300.0,67.5023,67.644,67.4945,67.6047,44300.0
2012-12-11 12:30:00,85.9,85.99,85.9,85.92,27700.0,67.6047,67.6755,67.6047,67.6204,27700.0
2012-12-11 12:40:00,85.92,85.94,85.86,85.86,30500.0,67.6204,67.6361,67.5732,67.5732,30500.0
2012-12-11 12:50:00,85.88,85.92,85.87,85.88,24600.0,67.5889,67.6204,67.581,67.5889,24600.0
2012-12-11 13:00:00,85.88,85.91,85.79,85.8,28400.0,67.5889,67.6125,67.5181,67.526,28400.0
2012-12-11 13:10:00,85.8,85.81,85.71,85.76,39600.0,67.526,67.5338,67.4551,67.4945,39600.0
2012-12-11 13:20:00,85.78,85.78,85.67,85.69,28500.0,67.5102,67.5102,67.4236,67.4394,28500.0
2012-12-11 13:30:00,85.69,85.72,85.67,85.7,43000.0,67.4394,67.463,67.4236,67.4473,43000.0
2012-12-11 13:40:00,85.7,85.75,85.69,85.71,31700.0,67.4473,67.4866,67.4394,67.4551,31700.0
2012-12-11 13:50:00,85.71,85.76,85.69,85.72,55000.0,67.4551,67.4945,67.4394,67.463,55000.0
2012-12-11 14:00:00,85.72,85.78,85.7,85.73,49300.0,67.463,67.5102,67.4473,67.4709,49300.0
2012-12-11 14:10:00,85.73,85.74,85.68,85.7,69400.0,67.4709,67.4787,67.4315,67.4473,69400.0
2012-12-11 14:20:00,85.7,85.77,85.69,85.71,71400.0,67.4473,67.5023,67.4394,67.4551,71400.0
2012-12-11 14:30:00,85.7,85.72,85.64,85.65,79200.0,67.4473,67.463,67.4,67.4079,79200.0
2012-12-11 14:40:00,85.65,85.65,85.37,85.38,63500.0,67.4079,67.4079,67.1875,67.1954,63500.0
2012-12-11 14:50:00,85.4,85.41,85.3,85.3,76100.0,67.2112,67.219,67.1324,67.1324,76100.0
2012-12-11 15:00:00,85.29,85.31,85.12,85.18,85000.0,67.1246,67.1403,66.9908,67.038,85000.0
2012-12-11 15:10:00,85.17,85.19,84.97,85.0,107300.0,67.0301,67.0459,66.8727,66.8963,107300.0
2012-12-11 15:20:00,85.01,85.1,84.94,85.09,130300.0,66.9042,66.975,66.8491,66.9672,130300.0
2012-12-11 15:30:00,85.09,85.27,85.07,85.25,88000.0,66.9672,67.1088,66.9514,67.0931,88000.0
2012-12-11 15:40:00,85.25,85.31,85.21,85.31,127700.0,67.0931,67.1403,67.0616,67.1403,127700.0
2012-12-11 15:50:00,85.3,85.39,85.21,85.36,293700.0,67.1324,67.2033,67.0616,67.1797,293700.0
2012-12-12 09:30:00,85.77,86.44,85.71,86.43,155800.0,67.5023,68.0296,67.4551,68.0218,155800.0
2012-12-12 09:40:00,86.41,86.52,86.25,86.25,126400.0,68.006,68.0926,67.8801,67.8801,126400.0
2012-12-12 09:50:00,86.28,86.34,86.13,86.33,104800.0,67.9037,67.9509,67.7857,67.9431,104800.0
2012-12-12 10:00:00,86.32,86.51,86.3,86.36,150000.0,67.9352,68.0847,67.9195,67.9667,150000.0
2012-12-12 10:10:00,86.36,86.48,86.31,86.4,78100.0,67.9667,68.0611,67.9273,67.9982,78100.0
2012-12-12 10:20:00,86.4,86.47,86.34,86.4,43200.0,67.9982,68.0533,67.9509,67.9982,43200.0
2012-12-12 10:30:00,86.42,86.45,86.33,86.36,38700.0,68.0139,68.0375,67.9431,67.9667,38700.0
2012-12-12 10:40:00,86.35,86.36,86.25,86.29,51600.0,67.9588,67.9667,67.8801,67.9116,51600.0
2012-12-12 10:50:00,86.3,86.33,86.18,86.21,43300.0,67.9195,67.9431,67.825,67.8486,43300.0
2012-12-12 11:00:00,86.2,86.24,85.97,86.11,58600.0,67.8408,67.8722,67.6597,67.7699,58600.0
2012-12-12 11:10:00,86.11,86.16,86.07,86.11,49600.0,67.7699,67.8093,67.7385,67.7699,49600.0
2012-12-12 11:20:00,86.11,86.24,86.11,86.22,38300.0,67.7699,67.8722,67.7699,67.8565,38300.0
2012-12-12 11:30:00,86.23,86.43,86.21,86.42,45000.0,67.8644,68.0218,67.8486,68.0139,45000.0
2012-12-12 11:40:00,86.42,86.5,86.4,86.46,45200.0,68.0139,68.0769,67.9982,68.0454,45200.0
2012-12-12 11:50:00,86.46,86.5,86.4,86.43,28200.0,68.0454,68.0769,67.9982,68.0218,28200.0
2012-12-12 12:00:00,86.41,86.46,86.39,86.45,28500.0,68.006,68.0454,67.9903,68.0375,28500.0
2012-12-12 12:10:00,86.45,86.5,86.41,86.44,33100.0,68.0375,68.0769,68.006,68.0296,33100.0
2012-12-12 12:20:00,86.43,86.55,86.41,86.5,37600.0,68.0218,68.1162,68.006,68.0769,37600.0
2012-12-12 12:30:00,86.49,86.75,86.3,86.75,105900.0,68.069,68.2736,67.9195,68.2736,105900.0
2012-12-12 12:40:00,86.73,86.8,86.6,86.7,60700.0,68.2579,68.313,68.1556,68.2343,60700.0
2012-12-12 12:50:00,86.72,86.88,86.71,86.8,70500.0,68.25,68.3759,68.2421,68.313,70500.0
2012-12-12 13:00:00,86.79,86.86,86.75,86.84,60700.0,68.3051,68.3602,68.2736,68.3445,60700.0
2012-12-12 13:10:00,86.83,86.87,86.64,86.65,66600.0,68.3366,68.3681,68.1871,68.1949,66600.0
2012-12-12 13:20:00,86.67,86.89,86.67,86.87,46200.0,68.2107,68.3838,68.2107,68.3681,46200.0
2012-12-12 13:30:00,86.87,86.95,86.86,86.89,45700.0,68.3681,68.431,68.3602,68.3838,45700.0
2012-12-12 13:40:00,86.88,86.91,86.79,86.85,37600.0,68.3759,68.3995,68.3051,68.3523,37600.0
2012-12-12 13:50:00,86.86,86.91,86.82,86.89,39800.0,68.3602,68.3995,68.3287,68.3838,39800.0
2012-12-12 14:00:00,86.89,86.91,86.78,86.8,43900.0,68.3838,68.3995,68.2972,68.313,43900.0
2012-12-12 14:10:00,86.8,86.84,86.8,86.84,27900.0,68.313,68.3445,68.313,68.3445,27900.0
2012-12-12 14:20:00,86.84,86.87,86.69,86.76,48300.0,68.3445,68.3681,68.2264,68.2815,48300.0
2012-12-12 14:30:00,86.75,86.76,86.61,86.61,58700.0,68.2736,68.2815,68.1634,68.1634,58700.0
2012-12-12 14:40:00,86.61,86.7,86.61,86.67,60600.0,68.1634,68.2343,68.1634,68.2107,60600.0
2012-12-12 14:50:00,86.67,86.72,86.63,86.64,34700.0,68.2107,68.25,68.1792,68.1871,34700.0
2012-12-12 15:00:00,86.64,86.66,86.52,86.55,53300.0,68.1871,68.2028,68.0926,68.1162,53300.0
2012-12-12 15:10:00,86.55,86.58,86.4,86.47,49600.0,68.1162,68.1398,67.9982,68.0533,49600.0
2012-12-12 15:20:00,86.46,86.48,86.29,86.33,79700.0,68.0454,68.0611,67.9116,67.9431,79700.0
2012-12-12 15:30:00,86.32,86.36,86.13,86.15,109300.0,67.9352,67.9667,67.7857,67.8014,109300.0
2012-12-12 15:40:00,86.15,86.31,86.14,86.27,127300.0,67.8014,67.9273,67.7935,67.8959,127300.0
2012-12-12 15:50:00,86.27,86.31,86.23,86.26,194800.0,67.8959,67.9273,67.8644,67.888,194800.0
2012-12-13 09:30:00,86.01,86.2,85.55,85.71,131700.0,67.6912,67.8408,67.3292,67.4551,131700.0
2012-12-13 09:40:00,85.72,85.85,85.5,85.82,81900.0,67.463,67.5653,67.2899,67.5417,81900.0
2012-12-13 09:50:00,85.85,86.0,85.85,85.95,51600.0,67.5653,67.6834,67.5653,67.644,51600.0
2012-12-13 10:00:00,85.97,86.0,85.81,85.88,53000.0,67.6597,67.6834,67.5338,67.5889,53000.0
2012-12-13 10:10:00,85.86,86.05,85.86,86.03,77200.0,67.5732,67.7227,67.5732,67.707,77200.0
2012-12-13 10:20:00,86.06,86.06,85.82,85.87,54100.0,67.7306,67.7306,67.5417,67.581,54100.0
2012-12-13 10:30:00,85.88,85.88,85.65,85.71,42200.0,67.5889,67.5889,67.4079,67.4551,42200.0
2012-12-13 10:40:00,85.72,85.74,85.6,85.64,45600.0,67.463,67.4787,67.3686,67.4,45600.0
2012-12-13 10:50:00,85.65,85.77,85.55,85.77,46500.0,67.4079,67.5023,67.3292,67.5023,46500.0
2012-12-13 11:00:00,85.79,85.81,85.58,85.58,66800.0,67.5181,67.5338,67.3528,67.3528,66800.0
2012-12-13 11:10:00,85.58,85.67,85.55,85.65,40400.0,67.3528,67.4236,67.3292,67.4079,40400.0
2012-12-13 11:20:00,85.64,85.73,85.52,85.67,74200.0,67.4,67.4709,67.3056,67.4236,74200.0
2012-12-13 11:30:00,85.67,85.76,85.62,85.72,58400.0,67.4236,67.4945,67.3843,67.463,58400.0
2012-12-13 11:40:00,85.72,85.72,85.57,85.58,30300.0,67.463,67.463,67.3449,67.3528,30300.0
2012-12-13 11:50:00,85.59,85.65,85.51,85.52,48500.0,67.3607,67.4079,67.2977,67.3056,48500.0
2012-12-13 12:00:00,85.52,85.54,85.44,85.49,68700.0,67.3056,67.3213,67.2426,67.282,68700.0
2012-12-13 12:10:00,85.49,85.5,85.41,85.43,54200.0,67.282,67.2899,67.219,67.2348,54200.0
2012-12-13 12:20:00,85.42,85.43,85.35,85.35,59500.0,67.2269,67.2348,67.1718,67.1718,59500.0
2012-12-13 12:30:00,85.36,85.39,85.29,85.29,58700.0,67.1797,67.2033,67.1246,67.1246,58700.0
2012-12-13 12:40:00,85.29,85.29,85.14,85.23,62800.0,67.1246,67.1246,67.0065,67.0774,62800.0
2012-12-13 12:50:00,85.24,85.28,85.2,85.23,36400.0,67.0852,67.1167,67.0537,67.0774,36400.0
2012-12-13 13:00:00,85.23,85.31,85.2,85.22,53200.0,67.0774,67.1403,67.0537,67.0695,53200.0
2012-12-13 13:10:00,85.22,85.25,85.13,85.2,36000.0,67.0695,67.0931,66.9987,67.0537,36000.0
2012-12-13 13:20:00,85.21,85.25,85.2,85.23,29300.0,67.0616,67.0931,67.0537,67.0774,29300.0
2012-12-13 13:30:00,85.23,85.28,85.22,85.26,29300.0,67.0774,67.1167,67.0695,67.101,29300.0
2012-12-13 13:40:00,85.26,85.29,85.21,85.21,26800.0,67.101,67.1246,67.0616,67.0616,26800.0
2012-12-13 13:50:00,85.2,85.27,85.18,85.26,27700.0,67.0537,67.1088,67.038,67.101,27700.0
2012-12-13 14:00:00,85.27,85.28,85.16,85.17,41200.0,67.1088,67.1167,67.0223,67.0301,41200.0
2012-12-13 14:10:00,85.17,85.18,85.1,85.13,30200.0,67.0301,67.038,66.975,66.9987,30200.0
2012-12-13 14:20:00,85.12,85.19,85.09,85.17,39800.0,66.9908,67.0459,66.9672,67.0301,39800.0
2012-12-13 14:30:00,85.17,85.2,85.16,85.2,50900.0,67.0301,67.0537,67.0223,67.0537,50900.0
2012-12-13 14:40:00,85.2,85.24,85.18,85.24,36200.0,67.0537,67.0852,67.038,67.0852,36200.0
2012-12-13 14:50:00,85.24,85.26,85.17,85.18,75600.0,67.0852,67.101,67.0301,67.038,75600.0
2012-12-13 15:00:00,85.19,85.23,85.16,85.17,89100.0,67.0459,67.0774,67.0223,67.0301,89100.0
2012-12-13 15:10:00,85.17,85.2,85.08,85.11,85000.0,67.0301,67.0537,66.9593,66.9829,85000.0
2012-12-13 15:20:00,85.11,85.19,85.1,85.19,64200.0,66.9829,67.0459,66.975,67.0459,64200.0
2012-12-13 15:30:00,85.2,85.51,85.19,85.47,106400.0,67.0537,67.2977,67.0459,67.2662,106400.0
2012-12-13 15:40:00,85.48,85.64,85.48,85.61,116400.0,67.2741,67.4,67.2741,67.3764,116400.0
2012-12-13 15:50:00,85.59,85.62,85.53,85.56,210300.0,67.3607,67.3843,67.3135,67.3371,210300.0
2012-12-14 09:30:00,85.5,86.25,85.5,86.21,133000.0,67.2899,67.8801,67.2899,67.8486,133000.0
2012-12-14 09:40:00,86.2,86.69,86.19,86.67,132000.0,67.8408,68.2264,67.8329,68.2107,132000.0
2012-12-14 09:50:00,86.67,86.67,86.01,86.1,58800.0,68.2107,68.2107,67.6912,67.7621,58800.0
2012-12-14 10:00:00,86.09,86.3,86.07,86.21,47300.0,67.7542,67.9195,67.7385,67.8486,47300.0
2012-12-14 10:10:00,86.23,86.28,86.03,86.06,59700.0,67.8644,67.9037,67.707,67.7306,59700.0
2012-12-14 10:20:00,86.07,86.25,86.01,86.18,47400.0,67.7385,67.8801,67.6912,67.825,47400.0
2012-12-14 10:30:00,86.15,86.27,86.14,86.17,56100.0,67.8014,67.8959,67.7935,67.8172,56100.0
2012-12-14 10:40:00,86.18,86.43,86.16,86.41,67700.0,67.825,68.0218,67.8093,68.006,67700.0
2012-12-14 10:50:00,86.39,86.44,86.36,86.44,62200.0,67.9903,68.0296,67.9667,68.0296,62200.0
2012-12-14 11:00:00,86.42,86.54,86.4,86.41,43900.0,68.0139,68.1083,67.9982,68.006,43900.0
2012-12-14 11:10:00,86.41,86.43,86.31,86.36,52900.0,68.006,68.0218,67.9273,67.9667,52900.0
2012-12-14 11:20:00,86.35,86.42,86.28,86.31,23700.0,67.9588,68.0139,67.9037,67.9273,23700.0
2012-12-14 11:30:00,86.32,86.32,86.03,86.08,42300.0,67.9352,67.9352,67.707,67.7463,42300.0
2012-12-14 11:40:00,86.07,86.28,86.07,86.2,44800.0,67.7385,67.9037,67.7385,67.8408,44800.0
2012-12-14 11:50:00,86.19,86.21,86.05,86.08,26300.0,67.8329,67.8486,67.7227,67.7463,26300.0
2012-12-14 12:00:00,86.08,86.23,86.02,86.14,70200.0,67.7463,67.8644,67.6991,67.7935,70200.0
2012-12-14 12:10:00,86.14,86.22,86.1,86.1,20200.0,67.7935,67.8565,67.7621,67.7621,20200.0
2012-12-14 12:20:00,86.1,86.18,86.09,86.16,21700.0,67.7621,67.825,67.7542,67.8093,21700.0
2012-12-14 12:30:00,86.16,86.18,86.06,86.17,48500.0,67.8093,67.825,67.7306,67.8172,48500.0
2012-12-14 12:40:00,86.18,86.27,86.17,86.23,20500.0,67.825,67.8959,67.8172,67.8644,20500.0
2012-12-14 12:50:00,86.22,86.26,86.2,86.25,28100.0,67.8565,67.888,67.8408,67.8801,28100.0
2012-12-14 13:00:00,86.24,86.27,86.22,86.23,10100.0,67.8722,67.8959,67.8565,67.8644,10100.0
2012-12-14 13:10:00,86.22,86.22,86.1,86.1,14600.0,67.8565,67.8565,67.7621,67.7621,14600.0
2012-12-14 13:20:00,86.1,86.18,86.1,86.18,14200.0,67.7621,67.825,67.7621,67.825,14200.0
2012-12-14 13:30:00,86.18,86.25,86.14,86.25,22600.0,67.825,67.8801,67.7935,67.8801,22600.0
2012-12-14 13:40:00,86.24,86.34,86.22,86.29,25000.0,67.8722,67.9509,67.8565,67.9116,25000.0
2012-12-14 13:50:00,86.29,86.3,86.26,86.28,22600.0,67.9116,67.9195,67.888,67.9037,22600.0
2012-12-14 14:00:00,86.29,86.35,86.26,86.33,21800.0,67.9116,67.9588,67.888,67.9431,21800.0
2012-12-14 14:10:00,86.33,86.4,86.32,86.34,18700.0,67.9431,67.9982,67.9352,67.9509,18700.0
2012-12-14 14:20:00,86.34,86.34,86.28,86.29,24800.0,67.9509,67.9509,67.9037,67.9116,24800.0
2012-12-14 14:30:00,86.29,86.33,86.26,86.28,17700.0,67.9116,67.9431,67.888,67.9037,17700.0
2012-12-14 14:40:00,86.29,86.3,86.24,86.24,30600.0,67.9116,67.9195,67.8722,67.8722,30600.0
2012-12-14 14:50:00,86.25,86.31,86.1,86.14,69400.0,67.8801,67.9273,67.7621,67.7935,69400.0
2012-12-14 15:00:00,86.14,86.18,85.98,85.98,34900.0,67.7935,67.825,67.6676,67.6676,34900.0
2012-12-14 15:10:00,85.98,86.13,85.96,86.09,61500.0,67.6676,67.7857,67.6519,67.7542,61500.0
2012-12-14 15:20:00,86.09,86.18,86.07,86.07,60600.0,67.7542,67.825,67.7385,67.7385,60600.0
2012-12-14 15:30:00,86.07,86.23,86.06,86.16,77700.0,67.7385,67.8644,67.7306,67.8093,77700.0
2012-12-14 15:40:00,86.15,86.18,85.96,85.96,79200.0,67.8014,67.825,67.6519,67.6519,79200.0
2012-12-14 15:50:00,85.97,85.97,85.9,85.97,158000.0,67.6597,67.6597,67.6047,67.6597,158000.0
2012-12-17 09:30:00,86.07,86.3,85.84,85.84,94300.0,67.7385,67.9195,67.5574,67.5574,94300.0
2012-12-17 09:40:00,85.89,86.15,85.71,85.86,51800.0,67.5968,67.8014,67.4551,67.5732,51800.0
2012-12-17 09:50:00,85.8,86.11,85.8,86.1,48000.0,67.526,67.7699,67.526,67.7621,48000.0
2012-12-17 10:00:00,86.11,86.3,86.1,86.25,39900.0,67.7699,67.9195,67.7621,67.8801,39900.0
2012-12-17 10:10:00,86.26,86.26,86.09,86.23,77600.0,67.888,67.888,67.7542,67.8644,77600.0
2012-12-17 10:20:00,86.21,86.29,86.15,86.23,42700.0,67.8486,67.9116,67.8014,67.8644,42700.0
2012-12-17 10:30:00,86.24,86.42,86.24,86.36,33900.0,67.8722,68.0139,67.8722,67.9667,33900.0
2012-12-17 10:40:00,86.36,86.36,86.27,86.31,21200.0,67.9667,67.9667,67.8959,67.9273,21200.0
2012-12-17 10:50:00,86.33,86.35,86.28,86.29,33500.0,67.9431,67.9588,67.9037,67.9116,33500.0
2012-12-17 11:00:00,86.28,86.34,86.21,86.27,46000.0,67.9037,67.9509,67.8486,67.8959,46000.0
2012-12-17 11:10:00,86.29,86.41,86.25,86.41,29600.0,67.9116,68.006,67.8801,68.006,29600.0
2012-12-17 11:20:00,86.41,86.41,86.23,86.29,66000.0,68.006,68.006,67.8644,67.9116,66000.0
2012-12-17 11:30:00,86.29,86.43,86.26,86.34,57700.0,67.9116,68.0218,67.888,67.9509,57700.0
2012-12-17 11:40:00,86.35,86.48,86.34,86.37,51200.0,67.9588,68.0611,67.9509,67.9746,51200.0
2012-12-17 11:50:00,86.36,86.44,86.34,86.38,45500.0,67.9667,68.0296,67.9509,67.9824,45500.0
2012-12-17 12:00:00,86.38,86.48,86.36,86.38,49700.0,67.9824,68.0611,67.9667,67.9824,49700.0
2012-12-17 12:10:00,86.38,86.39,86.31,86.35,23200.0,67.9824,67.9903,67.9273,67.9588,23200.0
2012-12-17 12:20:00,86.35,86.43,86.34,86.4,71300.0,67.9588,68.0218,67.9509,67.9982,71300.0
2012-12-17 12:30:00,86.41,86.42,86.29,86.3,33300.0,68.006,68.0139,67.9116,67.9195,33300.0
2012-12-17 12:40:00,86.31,86.32,86.26,86.27,33800.0,67.9273,67.9352,67.888,67.8959,33800.0
2012-12-17 12:50:00,86.28,86.3,86.25,86.26,10700.0,67.9037,67.9195,67.8801,67.888,10700.0
2012-12-17 13:00:00,86.26,86.3,86.21,86.25,98100.0,67.888,67.9195,67.8486,67.8801,98100.0
2012-12-17 13:10:00,86.25,86.28,86.22,86.23,53700.0,67.8801,67.9037,67.8565,67.8644,53700.0
2012-12-17 13:20:00,86.24,86.27,86.21,86.26,17300.0,67.8722,67.8959,67.8486,67.888,17300.0
2012-12-17 13:30:00,86.24,86.28,86.19,86.19,37200.0,67.8722,67.9037,67.8329,67.8329,37200.0
2012-12-17 13:40:00,86.18,86.19,86.0,86.03,86900.0,67.825,67.8329,67.6834,67.707,86900.0
2012-12-17 13:50:00,86.02,86.02,85.93,85.94,26300.0,67.6991,67.6991,67.6283,67.6361,26300.0
2012-12-17 14:00:00,85.95,86.17,85.95,86.01,53500.0,67.644,67.8172,67.644,67.6912,53500.0
2012-12-17 14:10:00,86.02,86.05,85.91,85.91,43700.0,67.6991,67.7227,67.6125,67.6125,43700.0
2012-12-17 14:20:00,85.91,85.92,85.84,85.9,32500.0,67.6125,67.6204,67.5574,67.6047,32500.0
2012-12-17 14:30:00,85.89,85.95,85.86,85.87,26700.0,67.5968,67.644,67.5732,67.581,26700.0
2012-12-17 14:40:00,85.87,85.93,85.83,85.84,29200.0,67.581,67.6283,67.5496,67.5574,29200.0
2012-12-17 14:50:00,85.85,85.92,85.83,85.9,39700.0,67.5653,67.6204,67.5496,67.6047,39700.0
2012-12-17 15:00:00,85.91,86.07,85.89,86.04,90300.0,67.6125,67.7385,67.5968,67.7148,90300.0
2012-12-17 15:10:00,86.05,86.05,85.9,85.94,70200.0,67.7227,67.7227,67.6047,67.6361,70200.0
2012-12-17 15:20:00,85.93,86.06,85.89,85.95,90600.0,67.6283,67.7306,67.5968,67.644,90600.0
2012-12-17 15:30:00,85.94,86.1,85.93,86.09,75500.0,67.6361,67.7621,67.6283,67.7542,75500.0
2012-12-17 15:40:00,86.09,86.21,86.08,86.19,78300.0,67.7542,67.8486,67.7463,67.8329,78300.0
2012-12-17 15:50:00,86.19,86.39,86.18,86.37,176400.0,67.8329,67.9903,67.825,67.9746,176400.0
2012-12-18 09:30:00,86.5,86.5,86.11,86.25,104900.0,68.0769,68.0769,67.7699,67.8801,104900.0
2012-12-18 09:40:00,86.24,86.62,86.24,86.57,61900.0,67.8722,68.1713,67.8722,68.132,61900.0
2012-12-18 09:50:00,86.57,86.57,86.42,86.43,46600.0,68.132,68.132,68.0139,68.0218,46600.0
2012-12-18 10:00:00,86.42,86.51,86.37,86.46,59900.0,68.0139,68.0847,67.9746,68.0454,59900.0
2012-12-18 10:10:00,86.45,86.64,86.44,86.62,131000.0,68.0375,68.1871,68.0296,68.1713,131000.0
2012-12-18 10:20:00,86.62,86.68,86.52,86.67,93800.0,68.1713,68.2185,68.0926,68.2107,93800.0
2012-12-18 10:30:00,86.67,86.91,86.65,86.86,261000.0,68.2107,68.3995,68.1949,68.3602,261000.0
2012-12-18 10:40:00,86.85,86.87,86.8,86.84,63900.0,68.3523,68.3681,68.313,68.3445,63900.0
2012-12-18 10:50:00,86.83,86.93,86.8,86.85,98500.0,68.3366,68.4153,68.313,68.3523,98500.0
2012-12-18 11:00:00,86.85,86.93,86.84,86.88,57500.0,68.3523,68.4153,68.3445,68.3759,57500.0
2012-12-18 11:10:00,86.88,87.0,86.88,86.98,54300.0,68.3759,68.4704,68.3759,68.4546,54300.0
2012-12-18 11:20:00,86.97,87.09,86.93,86.94,114800.0,68.4468,68.5412,68.4153,68.4232,114800.0
2012-12-18 11:30:00,86.95,86.98,86.88,86.9,43700.0,68.431,68.4546,68.3759,68.3917,43700.0
2012-12-18 11:40:00,86.9,86.96,86.88,86.94,40500.0,68.3917,68.4389,68.3759,68.4232,40500.0
2012-12-18 11:50:00,86.95,86.96,86.74,86.84,47900.0,68.431,68.4389,68.2658,68.3445,47900.0
2012-12-18 12:00:00,86.84,86.93,86.84,86.89,30100.0,68.3445,68.4153,68.3445,68.3838,30100.0
2012-12-18 12:10:00,86.88,86.97,86.85,86.86,69200.0,68.3759,68.4468,68.3523,68.3602,69200.0
2012-12-18 12:20:00,86.87,86.95,86.84,86.9,28700.0,68.3681,68.431,68.3445,68.3917,28700.0
2012-12-18 12:30:00,86.91,87.07,86.91,87.04,79700.0,68.3995,68.5255,68.3995,68.5019,79700.0
2012-12-18 12:40:00,87.06,87.14,87.01,87.1,75700.0,68.5176,68.5806,68.4782,68.5491,75700.0
2012-12-18 12:50:00,87.11,87.15,87.09,87.1,28200.0,68.5569,68.5884,68.5412,68.5491,28200.0
2012-12-18 13:00:00,87.1,87.11,87.0,87.0,50800.0,68.5491,68.5569,68.4704,68.4704,50800.0
2012-12-18 13:10:00,86.99,87.03,86.77,86.8,70000.0,68.4625,68.494,68.2894,68.313,70000.0
2012-12-18 13:20:00,86.8,86.83,86.71,86.72,56400.0,68.313,68.3366,68.2421,68.25,56400.0
2012-12-18 13:30:00,86.72,86.81,86.66,86.81,70800.0,68.25,68.3208,68.2028,68.3208,70800.0
2012-12-18 13:40:00,86.81,86.88,86.81,86.83,42900.0,68.3208,68.3759,68.3208,68.3366,42900.0
2012-12-18 13:50:00,86.84,86.84,86.68,86.77,49600.0,68.3445,68.3445,68.2185,68.2894,49600.0
2012-12-18 14:00:00,86.76,86.78,86.68,86.75,73200.0,68.2815,68.2972,68.2185,68.2736,73200.0
2012-12-18 14:10:00,86.74,86.78,86.7,86.73,74800.0,68.2658,68.2972,68.2343,68.2579,74800.0
2012-12-18 14:20:00,86.73,86.75,86.59,86.62,49800.0,68.2579,68.2736,68.1477,68.1713,49800.0
2012-12-18 14:30:00,86.62,86.73,86.55,86.73,54100.0,68.1713,68.2579,68.1162,68.2579,54100.0
2012-12-18 14:40:00,86.74,86.84,86.69,86.84,46200.0,68.2658,68.3445,68.2264,68.3445,46200.0
2012-12-18 14:50:00,86.83,86.84,86.68,86.75,65700.0,68.3366,68.3445,68.2185,68.2736,65700.0
2012-12-18 15:00:00,86.75,86.94,86.7,86.88,102000.0,68.2736,68.4232,68.2343,68.3759,102000.0
2012-12-18 15:10:00,86.89,86.97,86.83,86.92,55200.0,68.3838,68.4468,68.3366,68.4074,55200.0
2012-12-18 15:20:00,86.91,86.98,86.82,86.85,62300.0,68.3995,68.4546,68.3287,68.3523,62300.0
2012-12-18 15:30:00,86.87,86.92,86.8,86.84,80700.0,68.3681,68.4074,68.313,68.3445,80700.0
2012-12-18 15:40:00,86.84,86.86,86.73,86.76,126800.0,68.3445,68.3602,68.2579,68.2815,126800.0
2012-12-18 15:50:00,86.77,86.92,86.76,86.88,230600.0,68.2894,68.4074,68.2815,68.3759,230600.0
2012-12-19 09:30:00,86.67,86.91,86.42,86.7,140800.0,68.2107,68.3995,68.0139,68.2343,140800.0
2012-12-19 09:40:00,86.7,86.77,86.54,86.66,47900.0,68.2343,68.2894,68.1083,68.2028,47900.0
2012-12-19 09:50:00,86.65,86.82,86.62,86.7,50200.0,68.1949,68.3287,68.1713,68.2343,50200.0
2012-12-19 10:00:00,86.7,86.71,86.54,86.57,44500.0,68.2343,68.2421,68.1083,68.132,44500.0
2012-12-19 10:10:00,86.59,86.59,86.41,86.48,87800.0,68.1477,68.1477,68.006,68.0611,87800.0
2012-12-19 10:20:00,86.48,86.78,86.45,86.75,134000.0,68.0611,68.2972,68.0375,68.2736,134000.0
2012-12-19 10:30:00,86.73,87.0,86.68,86.99,82600.0,68.2579,68.4704,68.2185,68.4625,82600.0
2012-12-19 10:40:00,87.0,87.07,86.9,87.01,54400.0,68.4704,68.5255,68.3917,68.4782,54400.0
2012-12-19 10:50:00,86.99,87.01,86.95,86.99,26800.0,68.4625,68.4782,68.431,68.4625,26800.0
2012-12-19 11:00:00,86.98,87.03,86.92,86.99,41300.0,68.4546,68.494,68.4074,68.4625,41300.0
2012-12-19 11:10:00,87.0,87.01,86.97,86.99,44600.0,68.4704,68.4782,68.4468,68.4625,44600.0
2012-12-19 11:20:00,87.0,87.03,86.92,86.98,35500.0,68.4704,68.494,68.4074,68.4546,35500.0
2012-12-19 11:30:00,86.99,87.07,86.99,87.05,24400.0,68.4625,68.5255,68.4625,68.5097,24400.0
2012-12-19 11:40:00,87.05,87.06,86.99,87.04,37300.0,68.5097,68.5176,68.4625,68.5019,37300.0
2012-12-19 11:50:00,87.04,87.06,86.99,87.01,20100.0,68.5019,68.5176,68.4625,68.4782,20100.0
2012-12-19 12:00:00,87.01,87.05,86.72,86.79,70100.0,68.4782,68.5097,68.25,68.3051,70100.0
2012-12-19 12:10:00,86.79,86.83,86.66,86.66,36700.0,68.3051,68.3366,68.2028,68.2028,36700.0
2012-12-19 12:20:00,86.66,86.68,86.59,86.66,37800.0,68.2028,68.2185,68.1477,68.2028,37800.0
2012-12-19 12:30:00,86.67,86.67,86.45,86.64,94100.0,68.2107,68.2107,68.0375,68.1871,94100.0
2012-12-19 12:40:00,86.66,86.78,86.64,86.7,37800.0,68.2028,68.2972,68.1871,68.2343,37800.0
2012-12-19 12:50:00,86.72,86.73,86.6,86.61,30300.0,68.25,68.2579,68.1556,68.1634,30300.0
2012-12-19 13:00:00,86.63,86.67,86.6,86.61,28600.0,68.1792,68.2107,68.1556,68.1634,28600.0
2012-12-19 13:10:00,86.61,86.65,86.52,86.53,41900.0,68.1634,68.1949,68.0926,68.1005,41900.0
2012-12-19 13:20:00,86.55,86.63,86.52,86.57,36700.0,68.1162,68.1792,68.0926,68.132,36700.0
2012-12-19 13:30:00,86.57,86.59,86.51,86.52,29700.0,68.132,68.1477,68.0847,68.0926,29700.0
2012-12-19 13:40:00,86.52,86.54,86.4,86.5,77700.0,68.0926,68.1083,67.9982,68.0769,77700.0
2012-12-19 13:50:00,86.51,86.55,86.49,86.51,36600.0,68.0847,68.1162,68.069,68.0847,36600.0
2012-12-19 14:00:00,86.51,86.51,86.39,86.4,61900.0,68.0847,68.0847,67.9903,67.9982,61900.0
2012-12-19 14:10:00,86.41,86.46,86.3,86.4,81300.0,68.006,68.0454,67.9195,67.9982,81300.0
2012-12-19 14:20:00,86.4,86.41,86.25,86.3,79400.0,67.9982,68.006,67.8801,67.9195,79400.0
2012-12-19 14:30:00,86.3,86.33,86.25,86.31,34900.0,67.9195,67.9431,67.8801,67.9273,34900.0
2012-12-19 14:40:00,86.31,86.38,86.23,86.24,49400.0,67.9273,67.9824,67.8644,67.8722,49400.0
2012-12-19 14:50:00,86.24,86.25,86.12,86.23,72000.0,67.8722,67.8801,67.7778,67.8644,72000.0
2012-12-19 15:00:00,86.23,86.32,86.21,86.24,52100.0,67.8644,67.9352,67.8486,67.8722,52100.0
2012-12-19 15:10:00,86.24,86.26,86.16,86.2,49600.0,67.8722,67.888,67.8093,67.8408,49600.0
2012-12-19 15:20:00,86.21,86.35,86.2,86.3,44100.0,67.8486,67.9588,67.8408,67.9195,44100.0
2012-12-19 15:30:00,86.29,86.5,86.29,86.45,83600.0,67.9116,68.0769,67.9116,68.0375,83600.0
2012-12-19 15:40:00,86.46,86.46,86.26,86.32,79800.0,68.0454,68.0454,67.888,67.9352,79800.0
2012-12-19 15:50:00,86.31,86.31,86.06,86.09,259700.0,67.9273,67.9273,67.7306,67.7542,259700.0
2012-12-20 09:30:00,86.39,86.77,86.18,86.36,79900.0,67.9903,68.2894,67.825,67.9667,79900.0
2012-12-20 09:40:00,86.34,86.34,85.69,85.84,104900.0,67.9509,67.9509,67.4394,67.5574,104900.0
2012-12-20 09:50:00,85.85,86.0,85.85,85.9,82800.0,67.5653,67.6834,67.5653,67.6047,82800.0
2012-12-20 10:00:00,85.91,86.35,85.88,86.22,64900.0,67.6125,67.9588,67.5889,67.8565,64900.0
2012-12-20 10:10:00,86.23,86.31,86.14,86.25,43200.0,67.8644,67.9273,67.7935,67.8801,43200.0
2012-12-20 10:20:00,86.26,86.26,86.01,86.14,42300.0,67.888,67.888,67.6912,67.7935,42300.0
2012-12-20 10:30:00,86.12,86.26,86.06,86.22,23300.0,67.7778,67.888,67.7306,67.8565,23300.0
2012-12-20 10:40:00,86.22,86.25,86.05,86.08,60400.0,67.8565,67.8801,67.7227,67.7463,60400.0
2012-12-20 10:50:00,86.08,86.08,85.91,85.98,60000.0,67.7463,67.7463,67.6125,67.6676,60000.0
2012-12-20 11:00:00,85.99,85.99,85.87,85.91,58500.0,67.6755,67.6755,67.581,67.6125,58500.0
2012-12-20 11:10:00,85.92,85.92,85.83,85.89,24300.0,67.6204,67.6204,67.5496,67.5968,24300.0
2012-12-20 11:20:00,85.91,85.96,85.76,85.76,28300.0,67.6125,67.6519,67.4945,67.4945,28300.0
2012-12-20 11:30:00,85.78,85.96,85.77,85.9,43500.0,67.5102,67.6519,67.5023,67.6047,43500.0
2012-12-20 11:40:00,85.9,85.97,85.86,85.93,32800.0,67.6047,67.6597,67.5732,67.6283,32800.0
2012-12-20 11:50:00,85.92,86.06,85.89,86.05,47400.0,67.6204,67.7306,67.5968,67.7227,47400.0
2012-12-20 12:00:00,86.07,86.15,86.07,86.1,35300.0,67.7385,67.8014,67.7385,67.7621,35300.0
2012-12-20 12:10:00,86.1,86.22,86.09,86.22,53300.0,67.7621,67.8565,67.7542,67.8565,53300.0
2012-12-20 12:20:00,86.2,86.24,86.13,86.17,61000.0,67.8408,67.8722,67.7857,67.8172,61000.0
2012-12-20 12:30:00,86.16,86.22,86.13,86.22,23400.0,67.8093,67.8565,67.7857,67.8565,23400.0
2012-12-20 12:40:00,86.23,86.25,86.19,86.23,24500.0,67.8644,67.8801,67.8329,67.8644,24500.0
2012-12-20 12:50:00,86.23,86.3,86.21,86.23,32500.0,67.8644,67.9195,67.8486,67.8644,32500.0
2012-12-20 13:00:00,86.24,86.29,86.2,86.29,28500.0,67.8722,67.9116,67.8408,67.9116,28500.0
2012-12-20 13:10:00,86.29,86.29,86.18,86.19,31400.0,67.9116,67.9116,67.825,67.8329,31400.0
2012-12-20 13:20:00,86.2,86.34,86.17,86.3,38800.0,67.8408,67.9509,67.8172,67.9195,38800.0
2012-12-20 13:30:00,86.3,86.52,86.28,86.46,70700.0,67.9195,68.0926,67.9037,68.0454,70700.0
2012-12-20 13:40:00,86.45,86.58,86.4,86.51,38900.0,68.0375,68.1398,67.9982,68.0847,38900.0
2012-12-20 13:50:00,86.51,86.55,86.45,86.53,37800.0,68.0847,68.1162,68.0375,68.1005,37800.0
2012-12-20 14:00:00,86.53,86.54,86.49,86.54,27200.0,68.1005,68.1083,68.069,68.1083,27200.0
2012-12-20 14:10:00,86.53,86.67,86.53,86.62,37500.0,68.1005,68.2107,68.1005,68.1713,37500.0
2012-12-20 14:20:00,86.62,86.66,86.57,86.63,31600.0,68.1713,68.2028,68.132,68.1792,31600.0
2012-12-20 14:30:00,86.63,86.69,86.58,86.67,43500.0,68.1792,68.2264,68.1398,68.2107,43500.0
2012-12-20 14:40:00,86.65,86.72,86.6,86.7,64300.0,68.1949,68.25,68.1556,68.2343,64300.0
2012-12-20 14:50:00,86.71,86.78,86.66,86.74,62200.0,68.2421,68.2972,68.2028,68.2658,62200.0
2012-12-20 15:00:00,86.74,86.75,86.69,86.7,37700.0,68.2658,68.2736,68.2264,68.2343,37700.0
2012-12-20 15:10:00,86.68,86.71,86.61,86.63,38300.0,68.2185,68.2421,68.1634,68.1792,38300.0
2012-12-20 15:20:00,86.63,86.67,86.59,86.63,46200.0,68.1792,68.2107,68.1477,68.1792,46200.0
2012-12-20 15:30:00,86.64,86.66,86.56,86.64,78500.0,68.1871,68.2028,68.1241,68.1871,78500.0
2012-12-20 15:40:00,86.64,86.7,86.56,86.56,73000.0,68.1871,68.2343,68.1241,68.1241,73000.0
2012-12-20 15:50:00,86.56,86.76,86.55,86.76,146100.0,68.1241,68.2815,68.1162,68.2815,146100.0
2012-12-21 09:30:00,85.73,86.18,85.41,85.75,800600.0,67.4709,67.825,67.219,67.4866,800600.0
2012-12-21 09:40:00,85.71,85.88,85.52,85.84,70400.0,67.4551,67.5889,67.3056,67.5574,70400.0
2012-12-21 09:50:00,85.84,86.04,85.75,85.91,80800.0,67.5574,67.7148,67.4866,67.6125,80800.0
2012-12-21 10:00:00,85.9,85.98,85.78,85.91,95300.0,67.6047,67.6676,67.5102,67.6125,95300.0
2012-12-21 10:10:00,85.89,86.13,85.78,86.1,73800.0,67.5968,67.7857,67.5102,67.7621,73800.0
2012-12-21 10:20:00,86.07,86.19,85.96,86.05,44300.0,67.7385,67.8329,67.6519,67.7227,44300.0
2012-12-21 10:30:00,86.05,86.09,85.91,86.07,43000.0,67.7227,67.7542,67.6125,67.7385,43000.0
2012-12-21 10:40:00,86.06,86.12,85.95,86.06,32600.0,67.7306,67.7778,67.644,67.7306,32600.0
2012-12-21 10:50:00,86.05,86.14,86.01,86.1,45400.0,67.7227,67.7935,67.6912,67.7621,45400.0
2012-12-21 11:00:00,86.1,86.2,85.83,85.92,48100.0,67.7621,67.8408,67.5496,67.6204,48100.0
2012-12-21 11:10:00,85.88,85.96,85.73,85.75,32100.0,67.5889,67.6519,67.4709,67.4866,32100.0
2012-12-21 11:20:00,85.76,85.82,85.72,85.76,43700.0,67.4945,67.5417,67.463,67.4945,43700.0
2012-12-21 11:30:00,85.75,85.76,85.53,85.61,47500.0,67.4866,67.4945,67.3135,67.3764,47500.0
2012-12-21 11:40:00,85.61,85.65,85.55,85.64,28500.0,67.3764,67.4079,67.3292,67.4,28500.0
2012-12-21 11:50:00,85.64,85.73,85.6,85.71,26700.0,67.4,67.4709,67.3686,67.4551,26700.0
2012-12-21 12:00:00,85.7,85.81,85.7,85.8,53600.0,67.4473,67.5338,67.4473,67.526,53600.0
2012-12-21 12:10:00,85.78,85.81,85.69,85.76,24900.0,67.5102,67.5338,67.4394,67.4945,24900.0
2012-12-21 12:20:00,85.75,85.77,85.61,85.64,16600.0,67.4866,67.5023,67.3764,67.4,16600.0
2012-12-21 12:30:00,85.63,85.82,85.6,85.66,47400.0,67.3922,67.5417,67.3686,67.4158,47400.0
2012-12-21 12:40:00,85.66,85.79,85.62,85.75,48400.0,67.4158,67.5181,67.3843,67.4866,48400.0
2012-12-21 12:50:00,85.74,85.99,85.71,85.98,36300.0,67.4787,67.6755,67.4551,67.6676,36300.0
2012-12-21 13:00:00,85.96,86.1,85.95,85.99,24100.0,67.6519,67.7621,67.644,67.6755,24100.0
2012-12-21 13:10:00,85.98,86.03,85.87,85.95,22800.0,67.6676,67.707,67.581,67.644,22800.0
2012-12-21 13:20:00,85.93,86.02,85.88,85.96,39300.0,67.6283,67.6991,67.5889,67.6519,39300.0
2012-12-21 13:30:00,85.97,86.03,85.89,86.01,20400.0,67.6597,67.707,67.5968,67.6912,20400.0
2012-12-21 13:40:00,86.02,86.16,86.0,86.1,29800.0,67.6991,67.8093,67.6834,67.7621,29800.0
2012-12-21 13:50:00,86.1,86.13,86.04,86.05,25100.0,67.7621,67.7857,67.7148,67.7227,25100.0
2012-12-21 14:00:00,86.04,86.19,86.02,86.15,62100.0,67.7148,67.8329,67.6991,67.8014,62100.0
2012-12-21 14:10:00,86.15,86.2,86.1,86.17,41700.0,67.8014,67.8408,67.7621,67.8172,41700.0
2012-12-21 14:20:00,86.17,86.2,86.12,86.12,29300.0,67.8172,67.8408,67.7778,67.7778,29300.0
2012-12-21 14:30:00,86.11,86.19,86.09,86.16,21200.0,67.7699,67.8329,67.7542,67.8093,21200.0
2012-12-21 14:40:00,86.15,86.18,86.1,86.15,36100.0,67.8014,67.825,67.7621,67.8014,36100.0
2012-12-21 14:50:00,86.16,86.19,86.07,86.1,45700.0,67.8093,67.8329,67.7385,67.7621,45700.0
2012-12-21 15:00:00,86.1,86.19,86.02,86.03,48900.0,67.7621,67.8329,67.6991,67.707,48900.0
2012-12-21 15:10:00,86.02,86.19,85.98,86.18,69700.0,67.6991,67.8329,67.6676,67.825,69700.0
2012-12-21 15:20:00,86.18,86.19,86.11,86.17,56200.0,67.825,67.8329,67.7699,67.8172,56200.0
2012-12-21 15:30:00,86.19,86.42,86.16,86.39,84600.0,67.8329,68.0139,67.8093,67.9903,84600.0
2012-12-21 15:40:00,86.37,86.39,86.14,86.2,91600.0,67.9746,67.9903,67.7935,67.8408,91600.0
2012-12-21 15:50:00,86.2,86.26,86.13,86.24,127800.0,67.8408,67.888,67.7857,67.8722,127800.0
2012-12-24 09:30:00,85.75,86.0,85.64,85.75,50400.0,67.4866,67.6834,67.4,67.4866,50400.0
2012-12-24 09:40:00,85.79,85.98,85.74,85.95,60600.0,67.5181,67.6676,67.4787,67.644,60600.0
2012-12-24 09:50:00,85.94,86.0,85.68,85.74,34400.0,67.6361,67.6834,67.4315,67.4787,34400.0
2012-12-24 10:00:00,85.75,85.97,85.75,85.89,41500.0,67.4866,67.6597,67.4866,67.5968,41500.0
2012-12-24 10:10:00,85.87,85.92,85.72,85.75,44900.0,67.581,67.6204,67.463,67.4866,44900.0
2012-12-24 10:20:00,85.74,85.82,85.73,85.78,21100.0,67.4787,67.5417,67.4709,67.5102,21100.0
2012-12-24 10:30:00,85.79,85.89,85.74,85.74,30800.0,67.5181,67.5968,67.4787,67.4787,30800.0
2012-12-24 10:40:00,85.75,85.76,85.67,85.67,14200.0,67.4866,67.4945,67.4236,67.4236,14200.0
2012-12-24 10:50:00,85.68,85.85,85.63,85.83,55800.0,67.4315,67.5653,67.3922,67.5496,55800.0
2012-12-24 11:00:00,85.82,86.18,85.82,86.13,55700.0,67.5417,67.825,67.5417,67.7857,55700.0
2012-12-24 11:10:00,86.11,86.24,86.06,86.24,37700.0,67.7699,67.8722,67.7306,67.8722,37700.0
2012-12-24 11:20:00,86.23,86.36,86.22,86.35,44100.0,67.8644,67.9667,67.8565,67.9588,44100.0
2012-12-24 11:30:00,86.36,86.4,86.18,86.21,46400.0,67.9667,67.9982,67.825,67.8486,46400.0
2012-12-24 11:40:00,86.21,86.22,86.05,86.06,17200.0,67.8486,67.8565,67.7227,67.7306,17200.0
2012-12-24 11:50:00,86.05,86.13,86.04,86.08,24300.0,67.7227,67.7857,67.7148,67.7463,24300.0
2012-12-24 12:00:00,86.08,86.08,85.94,85.98,18000.0,67.7463,67.7463,67.6361,67.6676,18000.0
2012-12-24 12:10:00,85.95,85.96,85.86,85.91,70800.0,67.644,67.6519,67.5732,67.6125,70800.0
2012-12-24 12:20:00,85.91,85.92,85.84,85.84,21500.0,67.6125,67.6204,67.5574,67.5574,21500.0
2012-12-24 12:30:00,85.85,86.06,85.83,86.03,28500.0,67.5653,67.7306,67.5496,67.707,28500.0
2012-12-24 12:40:00,86.02,86.2,86.02,86.13,22200.0,67.6991,67.8408,67.6991,67.7857,22200.0
2012-12-24 12:50:00,86.13,86.16,86.05,86.07,66500.0,67.7857,67.8093,67.7227,67.7385,66500.0
2012-12-26 09:30:00,86.35,86.89,86.16,86.86,56300.0,67.9588,68.3838,67.8093,68.3602,56300.0
2012-12-26 09:40:00,86.85,87.12,86.85,86.92,79400.0,68.3523,68.5648,68.3523,68.4074,79400.0
2012-12-26 09:50:00,86.91,87.0,86.76,86.9,38300.0,68.3995,68.4704,68.2815,68.3917,38300.0
2012-12-26 10:00:00,86.91,87.06,86.9,86.96,62100.0,68.3995,68.5176,68.3917,68.4389,62100.0
2012-12-26 10:10:00,86.96,87.04,86.92,87.0,42300.0,68.4389,68.5019,68.4074,68.4704,42300.0
2012-12-26 10:20:00,87.02,87.04,86.88,86.99,32800.0,68.4861,68.5019,68.3759,68.4625,32800.0
2012-12-26 10:30:00,87.0,87.21,86.98,87.06,119300.0,68.4704,68.6356,68.4546,68.5176,119300.0
2012-12-26 10:40:00,87.04,87.09,86.83,86.9,25300.0,68.5019,68.5412,68.3366,68.3917,25300.0
2012-12-26 10:50:00,86.89,86.97,86.85,86.86,30000.0,68.3838,68.4468,68.3523,68.3602,30000.0
2012-12-26 11:00:00,86.86,86.86,86.65,86.73,43900.0,68.3602,68.3602,68.1949,68.2579,43900.0
2012-12-26 11:10:00,86.74,86.97,86.69,86.91,44100.0,68.2658,68.4468,68.2264,68.3995,44100.0
2012-12-26 11:20:00,86.91,87.07,86.88,86.88,44100.0,68.3995,68.5255,68.3759,68.3759,44100.0
2012-12-26 11:30:00,86.9,86.95,86.76,86.83,37400.0,68.3917,68.431,68.2815,68.3366,37400.0
2012-12-26 11:40:00,86.83,86.89,86.82,86.85,29500.0,68.3366,68.3838,68.3287,68.3523,29500.0
2012-12-26 11:50:00,86.86,86.95,86.82,86.83,31800.0,68.3602,68.431,68.3287,68.3366,31800.0
2012-12-26 12:00:00,86.84,86.9,86.66,86.72,33400.0,68.3445,68.3917,68.2028,68.25,33400.0
2012-12-26 12:10:00,86.72,86.82,86.67,86.75,20400.0,68.25,68.3287,68.2107,68.2736,20400.0
2012-12-26 12:20:00,86.76,86.86,86.71,86.77,49100.0,68.2815,68.3602,68.2421,68.2894,49100.0
2012-12-26 12:30:00,86.75,86.82,86.68,86.76,35800.0,68.2736,68.3287,68.2185,68.2815,35800.0
2012-12-26 12:40:00,86.73,86.86,86.7,86.86,26200.0,68.2579,68.3602,68.2343,68.3602,26200.0
2012-12-26 12:50:00,86.85,86.94,86.79,86.81,44500.0,68.3523,68.4232,68.3051,68.3208,44500.0
2012-12-26 13:00:00,86.81,86.81,86.69,86.75,22400.0,68.3208,68.3208,68.2264,68.2736,22400.0
2012-12-26 13:10:00,86.76,86.84,86.72,86.79,29900.0,68.2815,68.3445,68.25,68.3051,29900.0
2012-12-26 13:20:00,86.8,86.92,86.78,86.82,26000.0,68.313,68.4074,68.2972,68.3287,26000.0
2012-12-26 13:30:00,86.83,86.85,86.74,86.74,26300.0,68.3366,68.3523,68.2658,68.2658,26300.0
2012-12-26 13:40:00,86.74,86.75,86.56,86.56,35600.0,68.2658,68.2736,68.1241,68.1241,35600.0
2012-12-26 13:50:00,86.55,86.66,86.55,86.59,24800.0,68.1162,68.2028,68.1162,68.1477,24800.0
2012-12-26 14:00:00,86.57,86.75,86.56,86.74,30500.0,68.132,68.2736,68.1241,68.2658,30500.0
2012-12-26 14:10:00,86.73,86.83,86.69,86.7,16000.0,68.2579,68.3366,68.2264,68.2343,16000.0
2012-12-26 14:20:00,86.67,86.69,86.52,86.59,44200.0,68.2107,68.2264,68.0926,68.1477,44200.0
2012-12-26 14:30:00,86.59,86.76,86.59,86.74,31700.0,68.1477,68.2815,68.1477,68.2658,31700.0
2012-12-26 14:40:00,86.72,86.72,86.55,86.62,30500.0,68.25,68.25,68.1162,68.1713,30500.0
2012-12-26 14:50:00,86.62,86.86,86.59,86.79,33200.0,68.1713,68.3602,68.1477,68.3051,33200.0
2012-12-26 15:00:00,86.77,86.79,86.67,86.69,24100.0,68.2894,68.3051,68.2107,68.2264,24100.0
2012-12-26 15:10:00,86.71,86.77,86.71,86.71,39800.0,68.2421,68.2894,68.2421,68.2421,39800.0
2012-12-26 15:20:00,86.71,86.79,86.71,86.73,33600.0,68.2421,68.3051,68.2421,68.2579,33600.0
2012-12-26 15:30:00,86.71,86.76,86.71,86.72,32700.0,68.2421,68.2815,68.2421,68.25,32700.0
2012-12-26 15:40:00,86.72,86.73,86.55,86.58,69100.0,68.25,68.2579,68.1162,68.1398,69100.0
2012-12-26 15:50:00,86.58,86.58,86.5,86.52,111100.0,68.1398,68.1398,68.0769,68.0926,111100.0
2012-12-27 09:30:00,86.39,86.8,86.22,86.59,112700.0,68.3542,68.6786,68.2197,68.5125,112700.0
2012-12-27 09:40:00,86.54,86.68,86.43,86.57,90000.0,68.4729,68.5837,68.3859,68.4966,90000.0
2012-12-27 09:50:00,86.59,86.68,86.51,86.62,74600.0,68.5125,68.5837,68.4492,68.5362,74600.0
2012-12-27 10:00:00,86.62,86.69,86.48,86.69,40000.0,68.5362,68.5916,68.4254,68.5916,40000.0
2012-12-27 10:10:00,86.69,86.74,86.32,86.32,107400.0,68.5916,68.6311,68.2988,68.2988,107400.0
2012-12-27 10:20:00,86.32,86.39,85.94,86.01,98200.0,68.2988,68.3542,67.9982,68.0536,98200.0
2012-12-27 10:30:00,86.0,86.04,85.86,85.92,43800.0,68.0456,68.0773,67.9349,67.9823,43800.0
2012-12-27 10:40:00,85.9,86.03,85.87,85.96,26700.0,67.9665,68.0694,67.9428,68.014,26700.0
2012-12-27 10:50:00,85.98,85.98,85.75,85.81,52500.0,68.0298,68.0298,67.8478,67.8953,52500.0
2012-12-27 11:00:00,85.83,85.92,85.6,85.65,27700.0,67.9111,67.9823,67.7291,67.7687,27700.0
2012-12-27 11:10:00,85.62,85.69,85.56,85.65,34800.0,67.745,67.8004,67.6975,67.7687,34800.0
2012-12-27 11:20:00,85.65,85.76,85.59,85.68,24300.0,67.7687,67.8557,67.7212,67.7924,24300.0
2012-12-27 11:30:00,85.66,85.74,85.6,85.64,19700.0,67.7766,67.8399,67.7291,67.7608,19700.0
2012-12-27 11:40:00,85.65,85.75,85.56,85.61,19800.0,67.7687,67.8478,67.6975,67.7371,19800.0
2012-12-27 11:50:00,85.61,85.61,85.43,85.45,28300.0,67.7371,67.7371,67.5946,67.6105,28300.0
2012-12-27 12:00:00,85.48,85.5,85.33,85.43,20200.0,67.6342,67.65,67.5155,67.5946,20200.0
2012-12-27 12:10:00,85.43,85.51,85.41,85.42,18400.0,67.5946,67.6579,67.5788,67.5867,18400.0
2012-12-27 12:20:00,85.42,85.42,85.32,85.36,22300.0,67.5867,67.5867,67.5076,67.5393,22300.0
2012-12-27 12:30:00,85.32,85.34,85.1,85.17,42400.0,67.5076,67.5234,67.3335,67.3889,42400.0
2012-12-27 12:40:00,85.15,85.24,85.09,85.2,23900.0,67.3731,67.4443,67.3256,67.4127,23900.0
2012-12-27 12:50:00,85.2,85.43,85.13,85.43,23800.0,67.4127,67.5946,67.3573,67.5946,23800.0
2012-12-27 13:00:00,85.42,85.47,85.33,85.42,25200.0,67.5867,67.6263,67.5155,67.5867,25200.0
2012-12-27 13:10:00,85.45,85.49,85.35,85.35,14300.0,67.6105,67.6421,67.5313,67.5313,14300.0
2012-12-27 13:20:00,85.34,85.35,85.12,85.22,15200.0,67.5234,67.5313,67.3494,67.4285,15200.0
2012-12-27 13:30:00,85.22,85.37,85.21,85.23,21400.0,67.4285,67.5472,67.4206,67.4364,21400.0
2012-12-27 13:40:00,85.26,85.27,85.11,85.11,17800.0,67.4601,67.468,67.3414,67.3414,17800.0
2012-12-27 13:50:00,85.11,85.21,85.05,85.11,39000.0,67.3414,67.4206,67.294,67.3414,39000.0
2012-12-27 14:00:00,85.11,85.17,85.04,85.06,28300.0,67.3414,67.3889,67.2861,67.3019,28300.0
2012-12-27 14:10:00,85.06,85.25,85.05,85.21,17200.0,67.3019,67.4522,67.294,67.4206,17200.0
2012-12-27 14:20:00,85.21,85.23,85.04,85.05,20600.0,67.4206,67.4364,67.2861,67.294,20600.0
2012-12-27 14:30:00,85.03,85.15,85.0,85.1,16100.0,67.2781,67.3731,67.2544,67.3335,16100.0
2012-12-27 14:40:00,85.08,85.61,85.08,85.51,97400.0,67.3177,67.7371,67.3177,67.6579,97400.0
2012-12-27 14:50:00,85.53,85.63,85.44,85.61,27800.0,67.6738,67.7529,67.6026,67.7371,27800.0
2012-12-27 15:00:00,85.62,85.79,85.52,85.73,30800.0,67.745,67.8795,67.6659,67.832,30800.0
2012-12-27 15:10:00,85.75,85.75,85.54,85.61,19200.0,67.8478,67.8478,67.6817,67.7371,19200.0
2012-12-27 15:20:00,85.66,85.84,85.6,85.73,43600.0,67.7766,67.919,67.7291,67.832,43600.0
2012-12-27 15:30:00,85.73,85.91,85.73,85.83,43300.0,67.832,67.9744,67.832,67.9111,43300.0
2012-12-27 15:40:00,85.84,86.05,85.83,85.94,68400.0,67.919,68.0852,67.9111,67.9982,68400.0
2012-12-27 15:50:00,85.94,86.12,85.87,85.94,121700.0,67.9982,68.1406,67.9428,67.9982,121700.0
2012-12-28 09:30:00,85.29,85.43,84.91,85.02,92000.0,67.4839,67.5946,67.1832,67.2702,92000.0
2012-12-28 09:40:00,85.02,85.24,85.02,85.09,47700.0,67.2702,67.4443,67.2702,67.3256,47700.0
2012-12-28 09:50:00,85.08,85.15,85.03,85.15,48700.0,67.3177,67.3731,67.2781,67.3731,48700.0
2012-12-28 10:00:00,85.14,85.18,84.91,84.92,67600.0,67.3652,67.3968,67.1832,67.1911,67600.0
2012-12-28 10:10:00,84.94,85.07,84.84,85.07,26800.0,67.2069,67.3098,67.1278,67.3098,26800.0
2012-12-28 10:20:00,85.04,85.16,85.01,85.1,19700.0,67.2861,67.381,67.2623,67.3335,19700.0
2012-12-28 10:30:00,85.15,85.19,85.04,85.14,27000.0,67.3731,67.4047,67.2861,67.3652,27000.0
2012-12-28 10:40:00,85.13,85.57,85.13,85.47,52300.0,67.3573,67.7054,67.3573,67.6263,52300.0
2012-12-28 10:50:00,85.47,85.48,85.24,85.24,15600.0,67.6263,67.6342,67.4443,67.4443,15600.0
2012-12-28 11:00:00,85.22,85.31,85.11,85.21,29200.0,67.4285,67.4997,67.3414,67.4206,29200.0
2012-12-28 11:10:00,85.18,85.23,85.11,85.23,12900.0,67.3968,67.4364,67.3414,67.4364,12900.0
2012-12-28 11:20:00,85.22,85.24,85.05,85.1,26200.0,67.4285,67.4443,67.294,67.3335,26200.0
2012-12-28 11:30:00,85.11,85.16,85.0,85.05,25900.0,67.3414,67.381,67.2544,67.294,25900.0
2012-12-28 11:40:00,85.06,85.18,85.05,85.08,20100.0,67.3019,67.3968,67.294,67.3177,20100.0
2012-12-28 11:50:00,85.08,85.13,85.0,85.04,16500.0,67.3177,67.3573,67.2544,67.2861,16500.0
2012-12-28 12:00:00,85.05,85.18,85.02,85.15,24900.0,67.294,67.3968,67.2702,67.3731,24900.0
2012-12-28 12:10:00,85.12,85.28,85.12,85.23,11500.0,67.3494,67.476,67.3494,67.4364,11500.0
2012-12-28 12:20:00,85.25,85.29,85.18,85.28,13300.0,67.4522,67.4839,67.3968,67.476,13300.0
2012-12-28 12:30:00,85.3,85.31,85.15,85.2,8600.0,67.4918,67.4997,67.3731,67.4127,8600.0
2012-12-28 12:40:00,85.2,85.2,85.07,85.11,11300.0,67.4127,67.4127,67.3098,67.3414,11300.0
2012-12-28 12:50:00,85.11,85.15,84.98,85.01,26500.0,67.3414,67.3731,67.2386,67.2623,26500.0
2012-12-28 13:00:00,85.01,85.17,85.01,85.17,28600.0,67.2623,67.3889,67.2623,67.3889,28600.0
2012-12-28 13:10:00,85.16,85.19,85.14,85.14,10700.0,67.381,67.4047,67.3652,67.3652,10700.0
2012-12-28 13:20:00,85.16,85.17,85.11,85.11,12100.0,67.381,67.3889,67.3414,67.3414,12100.0
2012-12-28 13:30:00,85.11,85.12,85.05,85.12,12200.0,67.3414,67.3494,67.294,67.3494,12200.0
2012-12-28 13:40:00,85.12,85.23,85.12,85.2,15400.0,67.3494,67.4364,67.3494,67.4127,15400.0
2012-12-28 13:50:00,85.21,85.21,84.99,85.1,22100.0,67.4206,67.4206,67.2465,67.3335,22100.0
2012-12-28 14:00:00,85.09,85.09,84.94,84.96,42000.0,67.3256,67.3256,67.2069,67.2228,42000.0
2012-12-28 14:10:00,84.96,84.97,84.9,84.92,30400.0,67.2228,67.2307,67.1753,67.1911,30400.0
2012-12-28 14:20:00,84.93,84.98,84.88,84.98,34300.0,67.199,67.2386,67.1595,67.2386,34300.0
2012-12-28 14:30:00,84.99,85.01,84.96,84.99,25000.0,67.2465,67.2623,67.2228,67.2465,25000.0
2012-12-28 14:40:00,84.99,85.05,84.99,85.03,23100.0,67.2465,67.294,67.2465,67.2781,23100.0
2012-12-28 14:50:00,85.05,85.09,84.98,84.99,22300.0,67.294,67.3256,67.2386,67.2465,22300.0
2012-12-28 15:00:00,85.0,85.06,84.97,84.98,28800.0,67.2544,67.3019,67.2307,67.2386,28800.0
2012-12-28 15:10:00,84.97,85.08,84.93,85.07,61500.0,67.2307,67.3177,67.199,67.3098,61500.0
2012-12-28 15:20:00,85.05,85.07,84.93,84.94,35200.0,67.294,67.3098,67.199,67.2069,35200.0
2012-12-28 15:30:00,84.93,85.01,84.65,84.71,154100.0,67.199,67.2623,66.9775,67.025,154100.0
2012-12-28 15:40:00,84.71,84.83,84.54,84.61,137400.0,67.025,67.1199,66.8904,66.9458,137400.0
2012-12-28 15:50:00,84.61,84.72,84.49,84.55,193400.0,66.9458,67.0329,66.8509,66.8984,193400.0
2012-12-31 09:30:00,84.52,84.99,84.3,84.99,70000.0,66.8746,67.2465,66.7006,67.2465,70000.0
2012-12-31 09:40:00,85.0,85.23,84.59,84.74,67300.0,67.2544,67.4364,66.93,67.0487,67300.0
2012-12-31 09:50:00,84.79,85.1,84.65,84.97,27700.0,67.0883,67.3335,66.9775,67.2307,27700.0
2012-12-31 10:00:00,84.96,85.13,84.75,84.92,52300.0,67.2228,67.3573,67.0566,67.1911,52300.0
2012-12-31 10:10:00,84.93,85.05,84.75,84.83,52500.0,67.199,67.294,67.0566,67.1199,52500.0
2012-12-31 10:20:00,84.83,85.07,84.83,84.96,27200.0,67.1199,67.3098,67.1199,67.2228,27200.0
2012-12-31 10:30:00,84.95,85.07,84.85,84.99,46800.0,67.2149,67.3098,67.1357,67.2465,46800.0
2012-12-31 10:40:00,84.97,84.97,84.6,84.62,24300.0,67.2307,67.2307,66.9379,66.9537,24300.0
2012-12-31 10:50:00,84.61,84.85,84.5,84.7,38100.0,66.9458,67.1357,66.8588,67.017,38100.0
2012-12-31 11:00:00,84.71,85.03,84.71,84.82,50500.0,67.025,67.2781,67.025,67.112,50500.0
2012-12-31 11:10:00,84.81,84.95,84.74,84.74,17300.0,67.1041,67.2149,67.0487,67.0487,17300.0
2012-12-31 11:20:00,84.74,84.83,84.6,84.64,20900.0,67.0487,67.1199,66.9379,66.9696,20900.0
2012-12-31 11:30:00,84.65,84.84,84.65,84.78,24000.0,66.9775,67.1278,66.9775,67.0803,24000.0
2012-12-31 11:40:00,84.78,84.93,84.74,84.9,25400.0,67.0803,67.199,67.0487,67.1753,25400.0
2012-12-31 11:50:00,84.9,84.91,84.79,84.83,40700.0,67.1753,67.1832,67.0883,67.1199,40700.0
2012-12-31 12:00:00,84.8,84.9,84.78,84.8,20000.0,67.0962,67.1753,67.0803,67.0962,20000.0
2012-12-31 12:10:00,84.82,84.86,84.8,84.84,11100.0,67.112,67.1436,67.0962,67.1278,11100.0
2012-12-31 12:20:00,84.84,84.94,84.84,84.92,19200.0,67.1278,67.2069,67.1278,67.1911,19200.0
2012-12-31 12:30:00,84.92,84.99,84.89,84.99,16400.0,67.1911,67.2465,67.1674,67.2465,16400.0
2012-12-31 12:40:00,84.98,85.58,84.98,85.56,74600.0,67.2386,67.7133,67.2386,67.6975,74600.0
2012-12-31 12:50:00,85.56,85.67,85.32,85.55,61800.0,67.6975,67.7845,67.5076,67.6896,61800.0
2012-12-31 13:00:00,85.57,85.57,85.3,85.41,41800.0,67.7054,67.7054,67.4918,67.5788,41800.0
2012-12-31 13:10:00,85.41,85.7,85.35,85.54,45900.0,67.5788,67.8083,67.5313,67.6817,45900.0
2012-12-31 13:20:00,85.55,85.69,85.48,85.61,22600.0,67.6896,67.8004,67.6342,67.7371,22600.0
2012-12-31 13:30:00,85.58,85.62,85.5,85.6,20500.0,67.7133,67.745,67.65,67.7291,20500.0
2012-12-31 13:40:00,85.6,85.96,85.34,85.44,56000.0,67.7291,68.014,67.5234,67.6026,56000.0
2012-12-31 13:50:00,85.44,85.63,85.26,85.54,24900.0,67.6026,67.7529,67.4601,67.6817,24900.0
2012-12-31 14:00:00,85.54,85.57,85.38,85.52,26000.0,67.6817,67.7054,67.5551,67.6659,26000.0
2012-12-31 14:10:00,85.53,85.62,85.49,85.57,24600.0,67.6738,67.745,67.6421,67.7054,24600.0
2012-12-31 14:20:00,85.58,85.77,85.55,85.75,27600.0,67.7133,67.8637,67.6896,67.8478,27600.0
2012-12-31 14:30:00,85.75,85.84,85.71,85.74,21600.0,67.8478,67.919,67.8162,67.8399,21600.0
2012-12-31 14:40:00,85.73,85.99,85.7,85.91,25900.0,67.832,68.0377,67.8083,67.9744,25900.0
2012-12-31 14:50:00,85.91,86.29,85.87,86.25,61700.0,67.9744,68.2751,67.9428,68.2434,61700.0
2012-12-31 15:00:00,86.25,86.4,86.25,86.25,56800.0,68.2434,68.3621,68.2434,68.2434,56800.0
2012-12-31 15:10:00,86.26,86.3,86.16,86.27,80400.0,68.2514,68.283,68.1722,68.2593,80400.0
2012-12-31 15:20:00,86.29,86.31,86.01,86.16,86500.0,68.2751,68.2909,68.0536,68.1722,86500.0
2012-12-31 15:30:00,86.16,86.32,86.15,86.23,86100.0,68.1722,68.2988,68.1643,68.2276,86100.0
2012-12-31 15:40:00,86.27,86.39,86.16,86.39,80000.0,68.2593,68.3542,68.1722,68.3542,80000.0
2012-12-31 15:50:00,86.39,86.5,86.23,86.42,258300.0,68.3542,68.4413,68.2276,68.378,258300.0
2013-01-02 09:30:00,87.97,88.14,87.2,87.21,458800.0,69.6044,69.7389,68.9951,69.003,458800.0
2013-01-02 09:40:00,87.22,87.69,87.2,87.65,131700.0,69.0109,69.3828,68.9951,69.3512,131700.0
2013-01-02 09:50:00,87.65,88.0,87.56,87.9,151800.0,69.3512,69.6281,69.28,69.549,151800.0
2013-01-02 10:00:00,87.93,88.14,87.89,88.06,229100.0,69.5727,69.7389,69.5411,69.6756,229100.0
2013-01-02 10:10:00,88.06,88.29,88.06,88.2,155900.0,69.6756,69.8576,69.6756,69.7863,155900.0
2013-01-02 10:20:00,88.19,88.25,88.02,88.1,180500.0,69.7784,69.8259,69.6439,69.7072,180500.0
2013-01-02 10:30:00,88.1,88.14,87.91,88.1,70000.0,69.7072,69.7389,69.5569,69.7072,70000.0
2013-01-02 10:40:00,88.13,88.2,87.97,87.98,50600.0,69.731,69.7863,69.6044,69.6123,50600.0
2013-01-02 10:50:00,87.96,88.23,87.96,88.18,59200.0,69.5964,69.8101,69.5964,69.7705,59200.0
2013-01-02 11:00:00,88.18,88.29,88.1,88.11,86500.0,69.7705,69.8576,69.7072,69.7151,86500.0
2013-01-02 11:10:00,88.1,88.18,88.01,88.05,76400.0,69.7072,69.7705,69.636,69.6677,76400.0
2013-01-02 11:20:00,88.04,88.04,87.78,87.9,68100.0,69.6597,69.6597,69.454,69.549,68100.0
2013-01-02 11:30:00,87.87,87.98,87.81,87.81,55300.0,69.5252,69.6123,69.4778,69.4778,55300.0
2013-01-02 11:40:00,87.82,87.92,87.8,87.81,31400.0,69.4857,69.5648,69.4699,69.4778,31400.0
2013-01-02 11:50:00,87.85,87.88,87.64,87.66,46700.0,69.5094,69.5331,69.3433,69.3591,46700.0
2013-01-02 12:00:00,87.65,87.8,87.63,87.71,26200.0,69.3512,69.4699,69.3353,69.3986,26200.0
2013-01-02 12:10:00,87.73,87.86,87.71,87.81,17200.0,69.4145,69.5173,69.3986,69.4778,17200.0
2013-01-02 12:20:00,87.81,87.85,87.73,87.8,30400.0,69.4778,69.5094,69.4145,69.4699,30400.0
2013-01-02 12:30:00,87.81,87.83,87.7,87.78,23300.0,69.4778,69.4936,69.3907,69.454,23300.0
2013-01-02 12:40:00,87.77,87.77,87.66,87.71,24300.0,69.4461,69.4461,69.3591,69.3986,24300.0
2013-01-02 12:50:00,87.71,87.77,87.56,87.62,45800.0,69.3986,69.4461,69.28,69.3274,45800.0
2013-01-02 13:00:00,87.63,87.75,87.62,87.74,19600.0,69.3353,69.4303,69.3274,69.4224,19600.0
2013-01-02 13:10:00,87.75,87.75,87.59,87.6,18600.0,69.4303,69.4303,69.3037,69.3116,18600.0
2013-01-02 13:20:00,87.58,87.59,87.52,87.58,26400.0,69.2958,69.3037,69.2483,69.2958,26400.0
2013-01-02 13:30:00,87.59,87.65,87.5,87.53,20200.0,69.3037,69.3512,69.2325,69.2562,20200.0
2013-01-02 13:40:00,87.52,87.6,87.51,87.59,28200.0,69.2483,69.3116,69.2404,69.3037,28200.0
2013-01-02 13:50:00,87.6,87.68,87.57,87.63,24000.0,69.3116,69.3749,69.2879,69.3353,24000.0
2013-01-02 14:00:00,87.64,87.74,87.6,87.72,38100.0,69.3433,69.4224,69.3116,69.4066,38100.0
2013-01-02 14:10:00,87.72,87.77,87.64,87.75,33300.0,69.4066,69.4461,69.3433,69.4303,33300.0
2013-01-02 14:20:00,87.74,87.79,87.62,87.65,30400.0,69.4224,69.4619,69.3274,69.3512,30400.0
2013-01-02 14:30:00,87.63,87.73,87.57,87.63,38100.0,69.3353,69.4145,69.2879,69.3353,38100.0
2013-01-02 14:40:00,87.63,87.64,87.46,87.56,39900.0,69.3353,69.3433,69.2008,69.28,39900.0
2013-01-02 14:50:00,87.56,87.62,87.55,87.59,43000.0,69.28,69.3274,69.272,69.3037,43000.0
2013-01-02 15:00:00,87.61,87.85,87.61,87.79,51400.0,69.3195,69.5094,69.3195,69.4619,51400.0
2013-01-02 15:10:00,87.77,87.87,87.68,87.87,46500.0,69.4461,69.5252,69.3749,69.5252,46500.0
2013-01-02 15:20:00,87.87,87.96,87.8,87.89,62800.0,69.5252,69.5964,69.4699,69.5411,62800.0
2013-01-02 15:30:00,87.92,87.97,87.85,87.92,72100.0,69.5648,69.6044,69.5094,69.5648,72100.0
2013-01-02 15:40:00,87.93,87.96,87.68,87.7,148200.0,69.5727,69.5964,69.3749,69.3907,148200.0
2013-01-02 15:50:00,87.69,88.0,87.68,88.0,261400.0,69.3828,69.6281,69.3749,69.6281,261400.0
2013-01-03 09:30:00,88.07,88.44,88.0,88.4,148100.0,69.6835,69.9762,69.6281,69.9446,148100.0
2013-01-03 09:40:00,88.41,88.5,88.25,88.36,58700.0,69.9525,70.0237,69.8259,69.9129,58700.0
2013-01-03 09:50:00,88.32,88.4,88.27,88.38,48800.0,69.8813,69.9446,69.8417,69.9288,48800.0
2013-01-03 10:00:00,88.38,88.56,88.38,88.54,60000.0,69.9288,70.0712,69.9288,70.0554,60000.0
2013-01-03 10:10:00,88.53,88.53,88.39,88.39,40700.0,70.0474,70.0474,69.9367,69.9367,40700.0
2013-01-03 10:20:00,88.39,88.46,88.36,88.39,43800.0,69.9367,69.9921,69.9129,69.9367,43800.0
2013-01-03 10:30:00,88.39,88.46,88.37,88.46,33800.0,69.9367,69.9921,69.9209,69.9921,33800.0
2013-01-03 10:40:00,88.44,88.64,88.43,88.54,73900.0,69.9762,70.1345,69.9683,70.0554,73900.0
2013-01-03 10:50:00,88.52,88.6,88.48,88.48,30200.0,70.0395,70.1028,70.0079,70.0079,30200.0
2013-01-03 11:00:00,88.48,88.52,88.45,88.5,76700.0,70.0079,70.0395,69.9841,70.0237,76700.0
2013-01-03 11:10:00,88.53,88.55,88.47,88.5,67600.0,70.0474,70.0633,70.0,70.0237,67600.0
2013-01-03 11:20:00,88.49,88.53,88.44,88.51,45000.0,70.0158,70.0474,69.9762,70.0316,45000.0
2013-01-03 11:30:00,88.51,88.53,88.41,88.47,88100.0,70.0316,70.0474,69.9525,70.0,88100.0
2013-01-03 11:40:00,88.46,88.46,88.41,88.44,29200.0,69.9921,69.9921,69.9525,69.9762,29200.0
2013-01-03 11:50:00,88.45,88.54,88.43,88.52,29300.0,69.9841,70.0554,69.9683,70.0395,29300.0
2013-01-03 12:00:00,88.53,88.64,88.53,88.64,35200.0,70.0474,70.1345,70.0474,70.1345,35200.0
2013-01-03 12:10:00,88.64,88.66,88.61,88.63,34400.0,70.1345,70.1503,70.1107,70.1266,34400.0
2013-01-03 12:20:00,88.64,88.65,88.58,88.58,30700.0,70.1345,70.1424,70.087,70.087,30700.0
2013-01-03 12:30:00,88.59,88.61,88.48,88.54,36300.0,70.0949,70.1107,70.0079,70.0554,36300.0
2013-01-03 12:40:00,88.53,88.53,88.47,88.48,39400.0,70.0474,70.0474,70.0,70.0079,39400.0
2013-01-03 12:50:00,88.49,88.5,88.38,88.39,39700.0,70.0158,70.0237,69.9288,69.9367,39700.0
2013-01-03 13:00:00,88.39,88.52,88.39,88.48,44500.0,69.9367,70.0395,69.9367,70.0079,44500.0
2013-01-03 13:10:00,88.48,88.48,88.39,88.43,20300.0,70.0079,70.0079,69.9367,69.9683,20300.0
2013-01-03 13:20:00,88.43,88.45,88.4,88.41,23200.0,69.9683,69.9841,69.9446,69.9525,23200.0
2013-01-03 13:30:00,88.41,88.46,88.37,88.38,38200.0,69.9525,69.9921,69.9209,69.9288,38200.0
2013-01-03 13:40:00,88.4,88.42,88.31,88.33,23700.0,69.9446,69.9604,69.8734,69.8892,23700.0
2013-01-03 13:50:00,88.34,88.39,88.32,88.37,28600.0,69.8971,69.9367,69.8813,69.9209,28600.0
2013-01-03 14:00:00,88.37,88.37,88.05,88.05,64500.0,69.9209,69.9209,69.6677,69.6677,64500.0
2013-01-03 14:10:00,88.05,88.11,87.93,88.06,58900.0,69.6677,69.7151,69.5727,69.6756,58900.0
2013-01-03 14:20:00,88.05,88.06,87.83,87.88,78100.0,69.6677,69.6756,69.4936,69.5331,78100.0
2013-01-03 14:30:00,87.88,87.9,87.56,87.6,88800.0,69.5331,69.549,69.28,69.3116,88800.0
2013-01-03 14:40:00,87.6,87.79,87.58,87.77,54400.0,69.3116,69.4619,69.2958,69.4461,54400.0
2013-01-03 14:50:00,87.77,87.91,87.77,87.85,36500.0,69.4461,69.5569,69.4461,69.5094,36500.0
2013-01-03 15:00:00,87.84,87.95,87.78,87.92,62100.0,69.5015,69.5885,69.454,69.5648,62100.0
2013-01-03 15:10:00,87.92,87.95,87.85,87.85,32200.0,69.5648,69.5885,69.5094,69.5094,32200.0
2013-01-03 15:20:00,87.85,87.88,87.67,87.72,43900.0,69.5094,69.5331,69.367,69.4066,43900.0
2013-01-03 15:30:00,87.72,87.73,87.63,87.65,55100.0,69.4066,69.4145,69.3353,69.3512,55100.0
2013-01-03 15:40:00,87.65,87.77,87.63,87.72,82300.0,69.3512,69.4461,69.3353,69.4066,82300.0
2013-01-03 15:50:00,87.72,87.78,87.52,87.76,200800.0,69.4066,69.454,69.2483,69.4382,200800.0
2013-01-04 09:30:00,88.29,88.54,88.1,88.37,146000.0,69.8576,70.0554,69.7072,69.9209,146000.0
2013-01-04 09:40:00,88.39,88.75,88.37,88.75,100300.0,69.9367,70.2215,69.9209,70.2215,100300.0
2013-01-04 09:50:00,88.74,88.99,88.63,88.97,127800.0,70.2136,70.4114,70.1266,70.3956,127800.0
2013-01-04 10:00:00,88.99,89.12,88.48,88.62,266100.0,70.4114,70.5143,70.0079,70.1187,266100.0
2013-01-04 10:10:00,88.6,88.78,88.58,88.76,62600.0,70.1028,70.2453,70.087,70.2294,62600.0
2013-01-04 10:20:00,88.75,88.87,88.66,88.74,107800.0,70.2215,70.3165,70.1503,70.2136,107800.0
2013-01-04 10:30:00,88.76,88.76,88.58,88.6,69600.0,70.2294,70.2294,70.087,70.1028,69600.0
2013-01-04 10:40:00,88.59,88.63,88.34,88.49,100400.0,70.0949,70.1266,69.8971,70.0158,100400.0
2013-01-04 10:50:00,88.51,88.58,88.4,88.46,53800.0,70.0316,70.087,69.9446,69.9921,53800.0
2013-01-04 11:00:00,88.46,88.55,88.41,88.49,47700.0,69.9921,70.0633,69.9525,70.0158,47700.0
2013-01-04 11:10:00,88.47,88.58,88.45,88.5,42200.0,70.0,70.087,69.9841,70.0237,42200.0
2013-01-04 11:20:00,88.51,88.51,88.36,88.38,38500.0,70.0316,70.0316,69.9129,69.9288,38500.0
2013-01-04 11:30:00,88.38,88.52,88.35,88.5,33300.0,69.9288,70.0395,69.905,70.0237,33300.0
2013-01-04 11:40:00,88.5,88.53,88.35,88.44,76200.0,70.0237,70.0474,69.905,69.9762,76200.0
2013-01-04 11:50:00,88.44,88.61,88.44,88.5,45800.0,69.9762,70.1107,69.9762,70.0237,45800.0
2013-01-04 12:00:00,88.51,88.52,88.46,88.48,20100.0,70.0316,70.0395,69.9921,70.0079,20100.0
2013-01-04 12:10:00,88.48,88.5,88.44,88.46,18000.0,70.0079,70.0237,69.9762,69.9921,18000.0
2013-01-04 12:20:00,88.46,88.56,88.46,88.56,31900.0,69.9921,70.0712,69.9921,70.0712,31900.0
2013-01-04 12:30:00,88.55,88.62,88.54,88.56,24400.0,70.0633,70.1187,70.0554,70.0712,24400.0
2013-01-04 12:40:00,88.55,88.55,88.51,88.55,13400.0,70.0633,70.0633,70.0316,70.0633,13400.0
2013-01-04 12:50:00,88.55,88.59,88.54,88.59,14900.0,70.0633,70.0949,70.0554,70.0949,14900.0
2013-01-04 13:00:00,88.57,88.62,88.53,88.56,28100.0,70.0791,70.1187,70.0474,70.0712,28100.0
2013-01-04 13:10:00,88.55,88.63,88.54,88.63,19100.0,70.0633,70.1266,70.0554,70.1266,19100.0
2013-01-04 13:20:00,88.63,88.73,88.6,88.72,41000.0,70.1266,70.2057,70.1028,70.1978,41000.0
2013-01-04 13:30:00,88.71,88.81,88.68,88.8,42400.0,70.1899,70.269,70.1661,70.2611,42400.0
2013-01-04 13:40:00,88.81,88.86,88.75,88.85,40000.0,70.269,70.3086,70.2215,70.3006,40000.0
2013-01-04 13:50:00,88.86,88.86,88.6,88.61,64900.0,70.3086,70.3086,70.1028,70.1107,64900.0
2013-01-04 14:00:00,88.61,88.66,88.53,88.64,47300.0,70.1107,70.1503,70.0474,70.1345,47300.0
2013-01-04 14:10:00,88.63,88.65,88.57,88.58,24200.0,70.1266,70.1424,70.0791,70.087,24200.0
2013-01-04 14:20:00,88.58,88.69,88.58,88.67,31700.0,70.087,70.174,70.087,70.1582,31700.0
2013-01-04 14:30:00,88.67,88.68,88.54,88.58,42700.0,70.1582,70.1661,70.0554,70.087,42700.0
2013-01-04 14:40:00,88.58,88.65,88.56,88.65,37500.0,70.087,70.1424,70.0712,70.1424,37500.0
2013-01-04 14:50:00,88.65,88.78,88.65,88.75,75000.0,70.1424,70.2453,70.1424,70.2215,75000.0
2013-01-04 15:00:00,88.75,88.82,88.73,88.74,58300.0,70.2215,70.2769,70.2057,70.2136,58300.0
2013-01-04 15:10:00,88.75,88.86,88.73,88.75,81300.0,70.2215,70.3086,70.2057,70.2215,81300.0
2013-01-04 15:20:00,88.75,88.88,88.75,88.79,63100.0,70.2215,70.3244,70.2215,70.2532,63100.0
2013-01-04 15:30:00,88.8,88.81,88.68,88.73,76900.0,70.2611,70.269,70.1661,70.2057,76900.0
2013-01-04 15:40:00,88.73,88.81,88.72,88.73,131500.0,70.2057,70.269,70.1978,70.2057,131500.0
2013-01-04 15:50:00,88.74,88.75,88.63,88.66,194700.0,70.2136,70.2215,70.1266,70.1503,194700.0
2013-01-07 09:30:00,88.19,88.41,88.14,88.27,76600.0,69.7784,69.9525,69.7389,69.8417,76600.0
2013-01-07 09:40:00,88.33,88.37,88.22,88.27,51400.0,69.8892,69.9209,69.8022,69.8417,51400.0
2013-01-07 09:50:00,88.27,88.34,88.17,88.23,60600.0,69.8417,69.8971,69.7626,69.8101,60600.0
2013-01-07 10:00:00,88.23,88.36,88.19,88.29,53200.0,69.8101,69.9129,69.7784,69.8576,53200.0
2013-01-07 10:10:00,88.3,88.32,88.22,88.29,53700.0,69.8655,69.8813,69.8022,69.8576,53700.0
2013-01-07 10:20:00,88.3,88.31,88.1,88.2,65400.0,69.8655,69.8734,69.7072,69.7863,65400.0
2013-01-07 10:30:00,88.19,88.26,88.14,88.19,48900.0,69.7784,69.8338,69.7389,69.7784,48900.0
2013-01-07 10:40:00,88.19,88.27,88.19,88.21,49700.0,69.7784,69.8417,69.7784,69.7943,49700.0
2013-01-07 10:50:00,88.21,88.3,88.2,88.28,47700.0,69.7943,69.8655,69.7863,69.8496,47700.0
2013-01-07 11:00:00,88.28,88.37,88.28,88.31,71500.0,69.8496,69.9209,69.8496,69.8734,71500.0
2013-01-07 11:10:00,88.31,88.35,88.3,88.34,33200.0,69.8734,69.905,69.8655,69.8971,33200.0
2013-01-07 11:20:00,88.35,88.46,88.33,88.42,34700.0,69.905,69.9921,69.8892,69.9604,34700.0
2013-01-07 11:30:00,88.42,88.43,88.35,88.35,34200.0,69.9604,69.9683,69.905,69.905,34200.0
2013-01-07 11:40:00,88.37,88.39,88.26,88.26,26400.0,69.9209,69.9367,69.8338,69.8338,26400.0
2013-01-07 11:50:00,88.28,88.32,88.25,88.29,42900.0,69.8496,69.8813,69.8259,69.8576,42900.0
2013-01-07 12:00:00,88.28,88.33,88.25,88.28,39600.0,69.8496,69.8892,69.8259,69.8496,39600.0
2013-01-07 12:10:00,88.27,88.3,88.23,88.25,24100.0,69.8417,69.8655,69.8101,69.8259,24100.0
2013-01-07 12:20:00,88.25,88.25,88.1,88.18,39000.0,69.8259,69.8259,69.7072,69.7705,39000.0
2013-01-07 12:30:00,88.18,88.22,88.14,88.17,20300.0,69.7705,69.8022,69.7389,69.7626,20300.0
2013-01-07 12:40:00,88.16,88.2,88.15,88.2,32800.0,69.7547,69.7863,69.7468,69.7863,32800.0
2013-01-07 12:50:00,88.2,88.22,88.15,88.16,23800.0,69.7863,69.8022,69.7468,69.7547,23800.0
2013-01-07 13:00:00,88.17,88.2,88.13,88.14,21000.0,69.7626,69.7863,69.731,69.7389,21000.0
2013-01-07 13:10:00,88.14,88.17,88.12,88.16,16700.0,69.7389,69.7626,69.723,69.7547,16700.0
2013-01-07 13:20:00,88.15,88.27,88.15,88.25,30100.0,69.7468,69.8417,69.7468,69.8259,30100.0
2013-01-07 13:30:00,88.25,88.3,88.24,88.29,29300.0,69.8259,69.8655,69.818,69.8576,29300.0
2013-01-07 13:40:00,88.29,88.3,88.24,88.24,19800.0,69.8576,69.8655,69.818,69.818,19800.0
2013-01-07 13:50:00,88.23,88.29,88.22,88.28,19300.0,69.8101,69.8576,69.8022,69.8496,19300.0
2013-01-07 14:00:00,88.29,88.36,88.28,88.35,24000.0,69.8576,69.9129,69.8496,69.905,24000.0
2013-01-07 14:10:00,88.35,88.46,88.34,88.42,43700.0,69.905,69.9921,69.8971,69.9604,43700.0
2013-01-07 14:20:00,88.44,88.63,88.43,88.63,27300.0,69.9762,70.1266,69.9683,70.1266,27300.0
2013-01-07 14:30:00,88.61,88.67,88.58,88.62,39500.0,70.1107,70.1582,70.087,70.1187,39500.0
2013-01-07 14:40:00,88.62,88.67,88.61,88.65,26800.0,70.1187,70.1582,70.1107,70.1424,26800.0
2013-01-07 14:50:00,88.65,88.67,88.6,88.63,27600.0,70.1424,70.1582,70.1028,70.1266,27600.0
2013-01-07 15:00:00,88.64,88.67,88.62,88.65,41700.0,70.1345,70.1582,70.1187,70.1424,41700.0
2013-01-07 15:10:00,88.66,88.71,88.65,88.68,36900.0,70.1503,70.1899,70.1424,70.1661,36900.0
2013-01-07 15:20:00,88.68,88.76,88.65,88.71,51400.0,70.1661,70.2294,70.1424,70.1899,51400.0
2013-01-07 15:30:00,88.71,88.79,88.58,88.58,89100.0,70.1899,70.2532,70.087,70.087,89100.0
2013-01-07 15:40:00,88.58,88.7,88.58,88.61,77500.0,70.087,70.182,70.087,70.1107,77500.0
2013-01-07 15:50:00,88.61,88.64,88.56,88.59,143800.0,70.1107,70.1345,70.0712,70.0949,143800.0
2013-01-08 09:30:00,88.36,88.88,88.32,88.76,117600.0,69.9129,70.3244,69.8813,70.2294,117600.0
2013-01-08 09:40:00,88.78,88.85,88.44,88.46,82400.0,70.2453,70.3006,69.9762,69.9921,82400.0
2013-01-08 09:50:00,88.47,88.47,88.18,88.2,78600.0,70.0,70.0,69.7705,69.7863,78600.0
2013-01-08 10:00:00,88.18,88.25,88.1,88.12,67500.0,69.7705,69.8259,69.7072,69.723,67500.0
2013-01-08 10:10:00,88.13,88.15,87.65,87.73,100200.0,69.731,69.7468,69.3512,69.4145,100200.0
2013-01-08 10:20:00,87.73,87.82,87.72,87.81,55100.0,69.4145,69.4857,69.4066,69.4778,55100.0
2013-01-08 10:30:00,87.79,87.82,87.54,87.58,51900.0,69.4619,69.4857,69.2641,69.2958,51900.0
2013-01-08 10:40:00,87.58,87.69,87.47,87.67,67400.0,69.2958,69.3828,69.2087,69.367,67400.0
2013-01-08 10:50:00,87.68,87.73,87.6,87.62,125500.0,69.3749,69.4145,69.3116,69.3274,125500.0
2013-01-08 11:00:00,87.61,87.63,87.46,87.46,35300.0,69.3195,69.3353,69.2008,69.2008,35300.0
2013-01-08 11:10:00,87.45,87.45,87.26,87.26,76200.0,69.1929,69.1929,69.0426,69.0426,76200.0
2013-01-08 11:20:00,87.26,87.41,87.21,87.38,77900.0,69.0426,69.1613,69.003,69.1375,77900.0
2013-01-08 11:30:00,87.4,87.42,87.34,87.42,36800.0,69.1534,69.1692,69.1059,69.1692,36800.0
2013-01-08 11:40:00,87.42,87.47,87.41,87.43,27200.0,69.1692,69.2087,69.1613,69.1771,27200.0
2013-01-08 11:50:00,87.43,87.43,87.35,87.39,28000.0,69.1771,69.1771,69.1138,69.1454,28000.0
2013-01-08 12:00:00,87.4,87.43,87.38,87.4,17500.0,69.1534,69.1771,69.1375,69.1534,17500.0
2013-01-08 12:10:00,87.4,87.46,87.4,87.43,21700.0,69.1534,69.2008,69.1534,69.1771,21700.0
2013-01-08 12:20:00,87.42,87.47,87.41,87.46,25000.0,69.1692,69.2087,69.1613,69.2008,25000.0
2013-01-08 12:30:00,87.44,87.53,87.4,87.42,24300.0,69.185,69.2562,69.1534,69.1692,24300.0
2013-01-08 12:40:00,87.43,87.48,87.38,87.47,31500.0,69.1771,69.2167,69.1375,69.2087,31500.0
2013-01-08 12:50:00,87.45,87.47,87.37,87.38,25700.0,69.1929,69.2087,69.1296,69.1375,25700.0
2013-01-08 13:00:00,87.39,87.5,87.38,87.44,19500.0,69.1454,69.2325,69.1375,69.185,19500.0
2013-01-08 13:10:00,87.44,87.45,87.42,87.45,14500.0,69.185,69.1929,69.1692,69.1929,14500.0
2013-01-08 13:20:00,87.45,87.48,87.45,87.48,15100.0,69.1929,69.2167,69.1929,69.2167,15100.0
2013-01-08 13:30:00,87.48,87.5,87.44,87.47,18500.0,69.2167,69.2325,69.185,69.2087,18500.0
2013-01-08 13:40:00,87.46,87.48,87.42,87.44,17300.0,69.2008,69.2167,69.1692,69.185,17300.0
2013-01-08 13:50:00,87.44,87.52,87.41,87.52,24200.0,69.185,69.2483,69.1613,69.2483,24200.0
2013-01-08 14:00:00,87.52,87.6,87.5,87.55,36600.0,69.2483,69.3116,69.2325,69.272,36600.0
2013-01-08 14:10:00,87.55,87.6,87.52,87.52,29000.0,69.272,69.3116,69.2483,69.2483,29000.0
2013-01-08 14:20:00,87.52,87.56,87.47,87.52,38900.0,69.2483,69.28,69.2087,69.2483,38900.0
2013-01-08 14:30:00,87.52,87.56,87.45,87.48,30100.0,69.2483,69.28,69.1929,69.2167,30100.0
2013-01-08 14:40:00,87.48,87.49,87.43,87.49,28900.0,69.2167,69.2246,69.1771,69.2246,28900.0
2013-01-08 14:50:00,87.48,87.49,87.38,87.4,26100.0,69.2167,69.2246,69.1375,69.1534,26100.0
2013-01-08 15:00:00,87.4,87.49,87.38,87.48,46700.0,69.1534,69.2246,69.1375,69.2167,46700.0
2013-01-08 15:10:00,87.48,87.5,87.43,87.48,39100.0,69.2167,69.2325,69.1771,69.2167,39100.0
2013-01-08 15:20:00,87.49,87.56,87.45,87.48,41800.0,69.2246,69.28,69.1929,69.2167,41800.0
2013-01-08 15:30:00,87.48,87.52,87.44,87.46,74400.0,69.2167,69.2483,69.185,69.2008,74400.0
2013-01-08 15:40:00,87.45,87.53,87.42,87.5,98300.0,69.1929,69.2562,69.1692,69.2325,98300.0
2013-01-08 15:50:00,87.5,87.69,87.48,87.68,230300.0,69.2325,69.3828,69.2167,69.3749,230300.0
2013-01-09 09:30:00,88.27,88.59,87.98,88.35,168700.0,69.8417,70.0949,69.6123,69.905,168700.0
2013-01-09 09:40:00,88.4,88.49,88.23,88.42,51600.0,69.9446,70.0158,69.8101,69.9604,51600.0
2013-01-09 09:50:00,88.4,88.69,88.35,88.62,94200.0,69.9446,70.174,69.905,70.1187,94200.0
2013-01-09 10:00:00,88.62,88.98,88.58,88.98,148900.0,70.1187,70.4035,70.087,70.4035,148900.0
2013-01-09 10:10:00,88.96,89.14,88.79,89.14,114900.0,70.3877,70.5301,70.2532,70.5301,114900.0
2013-01-09 10:20:00,89.13,89.14,88.96,89.09,88300.0,70.5222,70.5301,70.3877,70.4905,88300.0
2013-01-09 10:30:00,89.1,89.14,88.98,89.0,64300.0,70.4984,70.5301,70.4035,70.4193,64300.0
2013-01-09 10:40:00,89.0,89.08,88.91,89.04,72400.0,70.4193,70.4826,70.3481,70.451,72400.0
2013-01-09 10:50:00,89.05,89.09,88.92,88.92,61100.0,70.4589,70.4905,70.356,70.356,61100.0
2013-01-09 11:00:00,88.92,89.02,88.89,88.93,63500.0,70.356,70.4351,70.3323,70.3639,63500.0
2013-01-09 11:10:00,88.92,88.93,88.78,88.8,68000.0,70.356,70.3639,70.2453,70.2611,68000.0
2013-01-09 11:20:00,88.79,88.93,88.77,88.92,51200.0,70.2532,70.3639,70.2373,70.356,51200.0
2013-01-09 11:30:00,88.93,89.02,88.91,88.97,45900.0,70.3639,70.4351,70.3481,70.3956,45900.0
2013-01-09 11:40:00,88.97,88.98,88.87,88.97,40300.0,70.3956,70.4035,70.3165,70.3956,40300.0
2013-01-09 11:50:00,88.98,89.0,88.87,88.95,41500.0,70.4035,70.4193,70.3165,70.3798,41500.0
2013-01-09 12:00:00,88.95,89.0,88.93,88.99,30500.0,70.3798,70.4193,70.3639,70.4114,30500.0
2013-01-09 12:10:00,88.98,89.02,88.94,89.0,40500.0,70.4035,70.4351,70.3719,70.4193,40500.0
2013-01-09 12:20:00,89.0,89.1,89.0,89.09,26000.0,70.4193,70.4984,70.4193,70.4905,26000.0
2013-01-09 12:30:00,89.08,89.08,88.97,88.98,24800.0,70.4826,70.4826,70.3956,70.4035,24800.0
2013-01-09 12:40:00,88.98,88.98,88.76,88.91,43400.0,70.4035,70.4035,70.2294,70.3481,43400.0
2013-01-09 12:50:00,88.9,88.97,88.86,88.97,24800.0,70.3402,70.3956,70.3086,70.3956,24800.0
2013-01-09 13:00:00,88.95,88.95,88.87,88.91,23900.0,70.3798,70.3798,70.3165,70.3481,23900.0
2013-01-09 13:10:00,88.91,88.91,88.81,88.89,30700.0,70.3481,70.3481,70.269,70.3323,30700.0
2013-01-09 13:20:00,88.91,88.93,88.88,88.93,23700.0,70.3481,70.3639,70.3244,70.3639,23700.0
2013-01-09 13:30:00,88.93,89.03,88.93,89.03,41400.0,70.3639,70.4431,70.3639,70.4431,41400.0
2013-01-09 13:40:00,89.03,89.05,89.0,89.02,27200.0,70.4431,70.4589,70.4193,70.4351,27200.0
2013-01-09 13:50:00,89.01,89.03,88.92,88.99,37400.0,70.4272,70.4431,70.356,70.4114,37400.0
2013-01-09 14:00:00,88.98,89.06,88.94,89.06,39900.0,70.4035,70.4668,70.3719,70.4668,39900.0
2013-01-09 14:10:00,89.05,89.08,89.05,89.08,28000.0,70.4589,70.4826,70.4589,70.4826,28000.0
2013-01-09 14:20:00,89.08,89.14,89.06,89.14,40500.0,70.4826,70.5301,70.4668,70.5301,40500.0
2013-01-09 14:30:00,89.14,89.25,89.14,89.24,89700.0,70.5301,70.6171,70.5301,70.6092,89700.0
2013-01-09 14:40:00,89.25,89.29,89.18,89.21,66200.0,70.6171,70.6488,70.5617,70.5855,66200.0
2013-01-09 14:50:00,89.2,89.24,89.07,89.1,56200.0,70.5776,70.6092,70.4747,70.4984,56200.0
2013-01-09 15:00:00,89.09,89.09,89.02,89.04,44700.0,70.4905,70.4905,70.4351,70.451,44700.0
2013-01-09 15:10:00,89.05,89.1,89.01,89.03,54300.0,70.4589,70.4984,70.4272,70.4431,54300.0
2013-01-09 15:20:00,89.03,89.13,89.01,89.11,50400.0,70.4431,70.5222,70.4272,70.5064,50400.0
2013-01-09 15:30:00,89.09,89.11,88.95,88.98,75200.0,70.4905,70.5064,70.3798,70.4035,75200.0
2013-01-09 15:40:00,88.98,89.03,88.97,89.01,101400.0,70.4035,70.4431,70.3956,70.4272,101400.0
2013-01-09 15:50:00,89.01,89.1,88.95,89.06,213400.0,70.4272,70.4984,70.3798,70.4668,213400.0
2013-01-10 09:30:00,89.44,89.44,88.84,89.05,122400.0,70.7675,70.7675,70.2927,70.4589,122400.0
2013-01-10 09:40:00,89.08,89.08,88.8,88.96,40300.0,70.4826,70.4826,70.2611,70.3877,40300.0
2013-01-10 09:50:00,88.99,89.09,88.94,89.06,37800.0,70.4114,70.4905,70.3719,70.4668,37800.0
2013-01-10 10:00:00,89.07,89.26,88.95,89.23,78200.0,70.4747,70.625,70.3798,70.6013,78200.0
2013-01-10 10:10:00,89.25,89.29,89.22,89.23,39500.0,70.6171,70.6488,70.5934,70.6013,39500.0
2013-01-10 10:20:00,89.23,89.28,89.13,89.27,72000.0,70.6013,70.6409,70.5222,70.633,72000.0
2013-01-10 10:30:00,89.26,89.27,89.01,89.04,82400.0,70.625,70.633,70.4272,70.451,82400.0
2013-01-10 10:40:00,89.05,89.16,89.01,89.07,51200.0,70.4589,70.5459,70.4272,70.4747,51200.0
2013-01-10 10:50:00,89.07,89.21,89.04,89.09,49700.0,70.4747,70.5855,70.451,70.4905,49700.0
2013-01-10 11:00:00,89.1,89.13,89.06,89.09,22300.0,70.4984,70.5222,70.4668,70.4905,22300.0
2013-01-10 11:10:00,89.1,89.13,89.07,89.13,49100.0,70.4984,70.5222,70.4747,70.5222,49100.0
2013-01-10 11:20:00,89.12,89.2,89.08,89.15,47200.0,70.5143,70.5776,70.4826,70.538,47200.0
2013-01-10 11:30:00,89.14,89.3,89.11,89.3,40900.0,70.5301,70.6567,70.5064,70.6567,40900.0
2013-01-10 11:40:00,89.3,89.3,89.2,89.2,35400.0,70.6567,70.6567,70.5776,70.5776,35400.0
2013-01-10 11:50:00,89.2,89.34,89.2,89.31,32000.0,70.5776,70.6883,70.5776,70.6646,32000.0
2013-01-10 12:00:00,89.32,89.35,89.29,89.33,27300.0,70.6725,70.6963,70.6488,70.6804,27300.0
2013-01-10 12:10:00,89.32,89.34,89.26,89.33,22300.0,70.6725,70.6883,70.625,70.6804,22300.0
2013-01-10 12:20:00,89.34,89.38,89.32,89.36,30400.0,70.6883,70.72,70.6725,70.7042,30400.0
2013-01-10 12:30:00,89.36,89.39,89.31,89.33,14000.0,70.7042,70.7279,70.6646,70.6804,14000.0
2013-01-10 12:40:00,89.34,89.38,89.32,89.36,15600.0,70.6883,70.72,70.6725,70.7042,15600.0
2013-01-10 12:50:00,89.34,89.42,89.32,89.39,32600.0,70.6883,70.7516,70.6725,70.7279,32600.0
2013-01-10 13:00:00,89.4,89.46,89.37,89.38,36600.0,70.7358,70.7833,70.7121,70.72,36600.0
2013-01-10 13:10:00,89.38,89.42,89.35,89.37,12600.0,70.72,70.7516,70.6963,70.7121,12600.0
2013-01-10 13:20:00,89.39,89.42,89.36,89.36,24000.0,70.7279,70.7516,70.7042,70.7042,24000.0
2013-01-10 13:30:00,89.37,89.38,89.32,89.32,19100.0,70.7121,70.72,70.6725,70.6725,19100.0
2013-01-10 13:40:00,89.33,89.39,89.32,89.39,16800.0,70.6804,70.7279,70.6725,70.7279,16800.0
2013-01-10 13:50:00,89.39,89.49,89.39,89.44,33200.0,70.7279,70.807,70.7279,70.7675,33200.0
2013-01-10 14:00:00,89.43,89.5,89.41,89.48,29900.0,70.7596,70.8149,70.7437,70.7991,29900.0
2013-01-10 14:10:00,89.48,89.65,89.43,89.63,107800.0,70.7991,70.9336,70.7596,70.9178,107800.0
2013-01-10 14:20:00,89.62,89.7,89.61,89.64,62000.0,70.9099,70.9732,70.902,70.9257,62000.0
2013-01-10 14:30:00,89.64,89.65,89.61,89.61,28600.0,70.9257,70.9336,70.902,70.902,28600.0
2013-01-10 14:40:00,89.61,89.75,89.59,89.74,45000.0,70.902,71.0127,70.8862,71.0048,45000.0
2013-01-10 14:50:00,89.74,89.81,89.73,89.8,65700.0,71.0048,71.0602,70.9969,71.0523,65700.0
2013-01-10 15:00:00,89.79,89.86,89.79,89.82,43200.0,71.0444,71.0998,71.0444,71.0681,43200.0
2013-01-10 15:10:00,89.83,89.87,89.8,89.83,42700.0,71.076,71.1077,71.0523,71.076,42700.0
2013-01-10 15:20:00,89.83,89.9,89.82,89.87,65300.0,71.076,71.1314,71.0681,71.1077,65300.0
2013-01-10 15:30:00,89.87,89.89,89.76,89.78,75600.0,71.1077,71.1235,71.0207,71.0365,75600.0
2013-01-10 15:40:00,89.78,89.93,89.76,89.91,156200.0,71.0365,71.1552,71.0207,71.1393,156200.0
2013-01-10 15:50:00,89.91,89.92,89.83,89.9,280500.0,71.1393,71.1473,71.076,71.1314,280500.0
2013-01-11 09:30:00,89.88,89.95,89.69,89.79,106900.0,71.1156,71.171,70.9653,71.0444,106900.0
2013-01-11 09:40:00,89.79,89.99,89.62,89.69,91800.0,71.0444,71.2026,70.9099,70.9653,91800.0
2013-01-11 09:50:00,89.65,89.79,89.61,89.65,50800.0,70.9336,71.0444,70.902,70.9336,50800.0
2013-01-11 10:00:00,89.65,89.79,89.64,89.68,66500.0,70.9336,71.0444,70.9257,70.9574,66500.0
2013-01-11 10:10:00,89.68,89.77,89.65,89.77,95200.0,70.9574,71.0286,70.9336,71.0286,95200.0
2013-01-11 10:20:00,89.75,89.88,89.74,89.86,104900.0,71.0127,71.1156,71.0048,71.0998,104900.0
2013-01-11 10:30:00,89.86,89.88,89.84,89.85,43700.0,71.0998,71.1156,71.084,71.0919,43700.0
2013-01-11 10:40:00,89.85,89.91,89.85,89.9,47200.0,71.0919,71.1393,71.0919,71.1314,47200.0
2013-01-11 10:50:00,89.9,89.99,89.9,89.96,54100.0,71.1314,71.2026,71.1314,71.1789,54100.0
2013-01-11 11:00:00,89.98,90.22,89.96,90.16,364300.0,71.1947,71.3846,71.1789,71.3372,364300.0
2013-01-11 11:10:00,90.15,90.36,90.14,90.26,76200.0,71.3292,71.4954,71.3213,71.4163,76200.0
2013-01-11 11:20:00,90.26,90.31,90.18,90.19,46900.0,71.4163,71.4558,71.353,71.3609,46900.0
2013-01-11 11:30:00,90.19,90.21,90.08,90.21,57800.0,71.3609,71.3767,71.2739,71.3767,57800.0
2013-01-11 11:40:00,90.19,90.29,90.19,90.21,59500.0,71.3609,71.44,71.3609,71.3767,59500.0
2013-01-11 11:50:00,90.21,90.44,90.19,90.43,69700.0,71.3767,71.5587,71.3609,71.5508,69700.0
2013-01-11 12:00:00,90.42,90.64,90.42,90.61,126200.0,71.5429,71.7169,71.5429,71.6932,126200.0
2013-01-11 12:10:00,90.62,90.64,90.57,90.61,49100.0,71.7011,71.7169,71.6616,71.6932,49100.0
2013-01-11 12:20:00,90.61,90.61,90.21,90.22,78800.0,71.6932,71.6932,71.3767,71.3846,78800.0
2013-01-11 12:30:00,90.21,90.21,89.84,89.86,133500.0,71.3767,71.3767,71.084,71.0998,133500.0
2013-01-11 12:40:00,89.86,89.98,89.75,89.87,95600.0,71.0998,71.1947,71.0127,71.1077,95600.0
2013-01-11 12:50:00,89.89,89.89,89.75,89.8,46200.0,71.1235,71.1235,71.0127,71.0523,46200.0
2013-01-11 13:00:00,89.8,89.81,89.68,89.68,33500.0,71.0523,71.0602,70.9574,70.9574,33500.0
2013-01-11 13:10:00,89.69,89.81,89.66,89.78,39900.0,70.9653,71.0602,70.9415,71.0365,39900.0
2013-01-11 13:20:00,89.8,89.81,89.7,89.73,21200.0,71.0523,71.0602,70.9732,70.9969,21200.0
2013-01-11 13:30:00,89.72,89.85,89.71,89.78,28100.0,70.989,71.0919,70.9811,71.0365,28100.0
2013-01-11 13:40:00,89.77,89.77,89.52,89.6,61500.0,71.0286,71.0286,70.8308,70.8941,61500.0
2013-01-11 13:50:00,89.61,89.62,89.54,89.57,31200.0,70.902,70.9099,70.8466,70.8703,31200.0
2013-01-11 14:00:00,89.55,89.63,89.55,89.61,27400.0,70.8545,70.9178,70.8545,70.902,27400.0
2013-01-11 14:10:00,89.6,89.73,89.59,89.72,27200.0,70.8941,70.9969,70.8862,70.989,27200.0
2013-01-11 14:20:00,89.73,89.88,89.71,89.88,37800.0,70.9969,71.1156,70.9811,71.1156,37800.0
2013-01-11 14:30:00,89.87,90.04,89.84,90.03,77600.0,71.1077,71.2422,71.084,71.2343,77600.0
2013-01-11 14:40:00,90.0,90.0,89.82,89.82,39300.0,71.2106,71.2106,71.0681,71.0681,39300.0
2013-01-11 14:50:00,89.82,89.9,89.81,89.88,29500.0,71.0681,71.1314,71.0602,71.1156,29500.0
2013-01-11 15:00:00,89.87,89.89,89.77,89.79,45100.0,71.1077,71.1235,71.0286,71.0444,45100.0
2013-01-11 15:10:00,89.8,89.82,89.77,89.8,46200.0,71.0523,71.0681,71.0286,71.0523,46200.0
2013-01-11 15:20:00,89.79,89.89,89.77,89.83,72400.0,71.0444,71.1235,71.0286,71.076,72400.0
2013-01-11 15:30:00,89.83,89.91,89.77,89.78,86100.0,71.076,71.1393,71.0286,71.0365,86100.0
2013-01-11 15:40:00,89.78,89.8,89.72,89.8,112300.0,71.0365,71.0523,70.989,71.0523,112300.0
2013-01-11 15:50:00,89.8,89.81,89.57,89.61,402500.0,71.0523,71.0602,70.8703,70.902,402500.0
2013-01-14 09:30:00,90.54,91.0,89.91,89.91,366500.0,71.6378,72.0018,71.1393,71.1393,366500.0
2013-01-14 09:40:00,89.96,90.01,89.73,89.75,85700.0,71.1789,71.2185,70.9969,71.0127,85700.0
2013-01-14 09:50:00,89.76,89.77,89.45,89.75,123900.0,71.0207,71.0286,70.7754,71.0127,123900.0
2013-01-14 10:00:00,89.73,89.75,89.57,89.66,45200.0,70.9969,71.0127,70.8703,70.9415,45200.0
2013-01-14 10:10:00,89.66,89.7,89.51,89.52,35300.0,70.9415,70.9732,70.8229,70.8308,35300.0
2013-01-14 10:20:00,89.52,89.56,89.45,89.48,54700.0,70.8308,70.8624,70.7754,70.7991,54700.0
2013-01-14 10:30:00,89.47,89.56,89.47,89.54,44800.0,70.7912,70.8624,70.7912,70.8466,44800.0
2013-01-14 10:40:00,89.53,89.67,89.53,89.66,40600.0,70.8387,70.9494,70.8387,70.9415,40600.0
2013-01-14 10:50:00,89.65,89.74,89.65,89.74,46100.0,70.9336,71.0048,70.9336,71.0048,46100.0
2013-01-14 11:00:00,89.75,89.83,89.69,89.83,47500.0,71.0127,71.076,70.9653,71.076,47500.0
2013-01-14 11:10:00,89.81,89.83,89.75,89.77,29900.0,71.0602,71.076,71.0127,71.0286,29900.0
2013-01-14 11:20:00,89.78,89.84,89.77,89.8,34600.0,71.0365,71.084,71.0286,71.0523,34600.0
2013-01-14 11:30:00,89.79,89.84,89.77,89.82,45300.0,71.0444,71.084,71.0286,71.0681,45300.0
2013-01-14 11:40:00,89.8,89.92,89.78,89.92,32500.0,71.0523,71.1473,71.0365,71.1473,32500.0
2013-01-14 11:50:00,89.91,89.91,89.81,89.89,13000.0,71.1393,71.1393,71.0602,71.1235,13000.0
2013-01-14 12:00:00,89.9,89.93,89.87,89.89,40300.0,71.1314,71.1552,71.1077,71.1235,40300.0
2013-01-14 12:10:00,89.88,89.9,89.82,89.83,22100.0,71.1156,71.1314,71.0681,71.076,22100.0
2013-01-14 12:20:00,89.83,89.86,89.75,89.77,23600.0,71.076,71.0998,71.0127,71.0286,23600.0
2013-01-14 12:30:00,89.75,89.8,89.72,89.79,15100.0,71.0127,71.0523,70.989,71.0444,15100.0
2013-01-14 12:40:00,89.78,89.8,89.75,89.76,24300.0,71.0365,71.0523,71.0127,71.0207,24300.0
2013-01-14 12:50:00,89.77,89.8,89.68,89.69,31600.0,71.0286,71.0523,70.9574,70.9653,31600.0
2013-01-14 13:00:00,89.69,89.7,89.63,89.66,12600.0,70.9653,70.9732,70.9178,70.9415,12600.0
2013-01-14 13:10:00,89.65,89.73,89.58,89.71,27300.0,70.9336,70.9969,70.8782,70.9811,27300.0
2013-01-14 13:20:00,89.72,89.74,89.68,89.72,23700.0,70.989,71.0048,70.9574,70.989,23700.0
2013-01-14 13:30:00,89.72,89.73,89.68,89.69,16900.0,70.989,70.9969,70.9574,70.9653,16900.0
2013-01-14 13:40:00,89.69,89.73,89.65,89.66,12700.0,70.9653,70.9969,70.9336,70.9415,12700.0
2013-01-14 13:50:00,89.65,89.66,89.56,89.56,23500.0,70.9336,70.9415,70.8624,70.8624,23500.0
2013-01-14 14:00:00,89.57,89.64,89.5,89.59,32900.0,70.8703,70.9257,70.8149,70.8862,32900.0
2013-01-14 14:10:00,89.6,89.64,89.48,89.49,42400.0,70.8941,70.9257,70.7991,70.807,42400.0
2013-01-14 14:20:00,89.49,89.62,89.48,89.6,36500.0,70.807,70.9099,70.7991,70.8941,36500.0
2013-01-14 14:30:00,89.6,89.7,89.59,89.7,30400.0,70.8941,70.9732,70.8862,70.9732,30400.0
2013-01-14 14:40:00,89.7,89.7,89.6,89.64,47400.0,70.9732,70.9732,70.8941,70.9257,47400.0
2013-01-14 14:50:00,89.65,89.73,89.65,89.71,20500.0,70.9336,70.9969,70.9336,70.9811,20500.0
2013-01-14 15:00:00,89.71,89.8,89.71,89.77,31700.0,70.9811,71.0523,70.9811,71.0286,31700.0
2013-01-14 15:10:00,89.77,89.8,89.74,89.77,36300.0,71.0286,71.0523,71.0048,71.0286,36300.0
2013-01-14 15:20:00,89.78,89.8,89.7,89.76,43300.0,71.0365,71.0523,70.9732,71.0207,43300.0
2013-01-14 15:30:00,89.75,89.77,89.71,89.75,64200.0,71.0127,71.0286,70.9811,71.0127,64200.0
2013-01-14 15:40:00,89.74,89.84,89.73,89.78,80500.0,71.0048,71.084,70.9969,71.0365,80500.0
2013-01-14 15:50:00,89.79,89.86,89.67,89.86,231100.0,71.0444,71.0998,70.9494,71.0998,231100.0
2013-01-15 09:30:00,89.45,89.62,89.3,89.54,66800.0,70.7754,70.9099,70.6567,70.8466,66800.0
2013-01-15 09:40:00,89.56,89.61,89.3,89.41,39600.0,70.8624,70.902,70.6567,70.7437,39600.0
2013-01-15 09:50:00,89.41,89.78,89.37,89.73,83500.0,70.7437,71.0365,70.7121,70.9969,83500.0
2013-01-15 10:00:00,89.74,89.85,89.57,89.59,59300.0,71.0048,71.0919,70.8703,70.8862,59300.0
2013-01-15 10:10:00,89.58,89.76,89.58,89.68,63800.0,70.8782,71.0207,70.8782,70.9574,63800.0
2013-01-15 10:20:00,89.68,89.76,89.65,89.72,48800.0,70.9574,71.0207,70.9336,70.989,48800.0
2013-01-15 10:30:00,89.7,89.81,89.64,89.77,54600.0,70.9732,71.0602,70.9257,71.0286,54600.0
2013-01-15 10:40:00,89.77,89.83,89.76,89.79,36000.0,71.0286,71.076,71.0207,71.0444,36000.0
2013-01-15 10:50:00,89.8,89.96,89.8,89.95,44400.0,71.0523,71.1789,71.0523,71.171,44400.0
2013-01-15 11:00:00,89.98,90.0,89.85,89.86,35300.0,71.1947,71.2106,71.0919,71.0998,35300.0
2013-01-15 11:10:00,89.87,89.87,89.72,89.75,36700.0,71.1077,71.1077,70.989,71.0127,36700.0
2013-01-15 11:20:00,89.76,89.79,89.72,89.73,27100.0,71.0207,71.0444,70.989,70.9969,27100.0
2013-01-15 11:30:00,89.73,89.77,89.68,89.75,33200.0,70.9969,71.0286,70.9574,71.0127,33200.0
2013-01-15 11:40:00,89.76,89.81,89.73,89.78,23600.0,71.0207,71.0602,70.9969,71.0365,23600.0
2013-01-15 11:50:00,89.78,89.82,89.74,89.78,27600.0,71.0365,71.0681,71.0048,71.0365,27600.0
2013-01-15 12:00:00,89.79,89.82,89.75,89.8,31200.0,71.0444,71.0681,71.0127,71.0523,31200.0
2013-01-15 12:10:00,89.8,89.85,89.77,89.83,17800.0,71.0523,71.0919,71.0286,71.076,17800.0
2013-01-15 12:20:00,89.83,89.85,89.72,89.72,34500.0,71.076,71.0919,70.989,70.989,34500.0
2013-01-15 12:30:00,89.73,89.82,89.72,89.79,38600.0,70.9969,71.0681,70.989,71.0444,38600.0
2013-01-15 12:40:00,89.79,89.83,89.79,89.82,41900.0,71.0444,71.076,71.0444,71.0681,41900.0
2013-01-15 12:50:00,89.82,89.84,89.74,89.74,17500.0,71.0681,71.084,71.0048,71.0048,17500.0
2013-01-15 13:00:00,89.73,89.74,89.66,89.67,16900.0,70.9969,71.0048,70.9415,70.9494,16900.0
2013-01-15 13:10:00,89.66,89.71,89.66,89.7,28100.0,70.9415,70.9811,70.9415,70.9732,28100.0
2013-01-15 13:20:00,89.7,89.71,89.66,89.69,22900.0,70.9732,70.9811,70.9415,70.9653,22900.0
2013-01-15 13:30:00,89.68,89.73,89.66,89.69,17200.0,70.9574,70.9969,70.9415,70.9653,17200.0
2013-01-15 13:40:00,89.69,89.69,89.66,89.68,21800.0,70.9653,70.9653,70.9415,70.9574,21800.0
2013-01-15 13:50:00,89.68,89.68,89.5,89.51,43000.0,70.9574,70.9574,70.8149,70.8229,43000.0
2013-01-15 14:00:00,89.51,89.54,89.48,89.51,36500.0,70.8229,70.8466,70.7991,70.8229,36500.0
2013-01-15 14:10:00,89.51,89.54,89.5,89.54,31800.0,70.8229,70.8466,70.8149,70.8466,31800.0
2013-01-15 14:20:00,89.52,89.57,89.48,89.51,33800.0,70.8308,70.8703,70.7991,70.8229,33800.0
2013-01-15 14:30:00,89.5,89.6,89.46,89.58,46500.0,70.8149,70.8941,70.7833,70.8782,46500.0
2013-01-15 14:40:00,89.59,89.68,89.57,89.66,37600.0,70.8862,70.9574,70.8703,70.9415,37600.0
2013-01-15 14:50:00,89.68,89.75,89.68,89.7,44400.0,70.9574,71.0127,70.9574,70.9732,44400.0
2013-01-15 15:00:00,89.71,89.8,89.71,89.77,54200.0,70.9811,71.0523,70.9811,71.0286,54200.0
2013-01-15 15:10:00,89.76,89.84,89.73,89.83,54200.0,71.0207,71.084,70.9969,71.076,54200.0
2013-01-15 15:20:00,89.83,89.85,89.7,89.73,44700.0,71.076,71.0919,70.9732,70.9969,44700.0
2013-01-15 15:30:00,89.73,89.79,89.71,89.74,82200.0,70.9969,71.0444,70.9811,71.0048,82200.0
2013-01-15 15:40:00,89.74,89.76,89.7,89.74,64900.0,71.0048,71.0207,70.9732,71.0048,64900.0
2013-01-15 15:50:00,89.73,89.73,89.68,89.73,81400.0,70.9969,70.9969,70.9574,70.9969,81400.0
2013-01-16 09:30:00,89.54,89.72,89.28,89.71,101800.0,70.8466,70.989,70.6409,70.9811,101800.0
2013-01-16 09:40:00,89.7,89.93,89.68,89.92,133400.0,70.9732,71.1552,70.9574,71.1473,133400.0
2013-01-16 09:50:00,89.91,89.93,89.82,89.9,44400.0,71.1393,71.1552,71.0681,71.1314,44400.0
2013-01-16 10:00:00,89.89,89.93,89.8,89.81,55800.0,71.1235,71.1552,71.0523,71.0602,55800.0
2013-01-16 10:10:00,89.8,89.82,89.65,89.69,38400.0,71.0523,71.0681,70.9336,70.9653,38400.0
2013-01-16 10:20:00,89.69,89.69,89.56,89.56,30200.0,70.9653,70.9653,70.8624,70.8624,30200.0
2013-01-16 10:30:00,89.57,89.58,89.48,89.49,29500.0,70.8703,70.8782,70.7991,70.807,29500.0
2013-01-16 10:40:00,89.51,89.65,89.49,89.56,70100.0,70.8229,70.9336,70.807,70.8624,70100.0
2013-01-16 10:50:00,89.56,89.62,89.5,89.51,32600.0,70.8624,70.9099,70.8149,70.8229,32600.0
2013-01-16 11:00:00,89.53,89.6,89.5,89.6,30200.0,70.8387,70.8941,70.8149,70.8941,30200.0
2013-01-16 11:10:00,89.6,89.71,89.55,89.68,22200.0,70.8941,70.9811,70.8545,70.9574,22200.0
2013-01-16 11:20:00,89.7,89.85,89.7,89.7,44300.0,70.9732,71.0919,70.9732,70.9732,44300.0
2013-01-16 11:30:00,89.71,89.74,89.66,89.68,17100.0,70.9811,71.0048,70.9415,70.9574,17100.0
2013-01-16 11:40:00,89.7,89.7,89.62,89.63,17700.0,70.9732,70.9732,70.9099,70.9178,17700.0
2013-01-16 11:50:00,89.64,89.64,89.51,89.54,29700.0,70.9257,70.9257,70.8229,70.8466,29700.0
2013-01-16 12:00:00,89.54,89.57,89.5,89.54,19100.0,70.8466,70.8703,70.8149,70.8466,19100.0
2013-01-16 12:10:00,89.55,89.56,89.5,89.53,9600.0,70.8545,70.8624,70.8149,70.8387,9600.0
2013-01-16 12:20:00,89.53,89.54,89.48,89.5,12200.0,70.8387,70.8466,70.7991,70.8149,12200.0
2013-01-16 12:30:00,89.5,89.54,89.44,89.52,26300.0,70.8149,70.8466,70.7675,70.8308,26300.0
2013-01-16 12:40:00,89.53,89.54,89.47,89.52,17900.0,70.8387,70.8466,70.7912,70.8308,17900.0
2013-01-16 12:50:00,89.53,89.54,89.47,89.52,12800.0,70.8387,70.8466,70.7912,70.8308,12800.0
2013-01-16 13:00:00,89.52,89.56,89.5,89.56,9700.0,70.8308,70.8624,70.8149,70.8624,9700.0
2013-01-16 13:10:00,89.54,89.57,89.5,89.52,15400.0,70.8466,70.8703,70.8149,70.8308,15400.0
2013-01-16 13:20:00,89.53,89.55,89.5,89.54,10800.0,70.8387,70.8545,70.8149,70.8466,10800.0
2013-01-16 13:30:00,89.54,89.61,89.53,89.59,15100.0,70.8466,70.902,70.8387,70.8862,15100.0
2013-01-16 13:40:00,89.6,89.65,89.55,89.62,18200.0,70.8941,70.9336,70.8545,70.9099,18200.0
2013-01-16 13:50:00,89.63,89.63,89.58,89.59,16100.0,70.9178,70.9178,70.8782,70.8862,16100.0
2013-01-16 14:00:00,89.58,89.62,89.52,89.52,14900.0,70.8782,70.9099,70.8308,70.8308,14900.0
2013-01-16 14:10:00,89.53,89.55,89.5,89.52,14900.0,70.8387,70.8545,70.8149,70.8308,14900.0
2013-01-16 14:20:00,89.52,89.6,89.5,89.55,19000.0,70.8308,70.8941,70.8149,70.8545,19000.0
2013-01-16 14:30:00,89.55,89.63,89.51,89.61,23200.0,70.8545,70.9178,70.8229,70.902,23200.0
2013-01-16 14:40:00,89.6,89.6,89.52,89.54,13500.0,70.8941,70.8941,70.8308,70.8466,13500.0
2013-01-16 14:50:00,89.54,89.6,89.53,89.6,17200.0,70.8466,70.8941,70.8387,70.8941,17200.0
2013-01-16 15:00:00,89.59,89.63,89.56,89.61,16400.0,70.8862,70.9178,70.8624,70.902,16400.0
2013-01-16 15:10:00,89.62,89.62,89.56,89.57,11500.0,70.9099,70.9099,70.8624,70.8703,11500.0
2013-01-16 15:20:00,89.56,89.57,89.47,89.48,25300.0,70.8624,70.8703,70.7912,70.7991,25300.0
2013-01-16 15:30:00,89.48,89.54,89.45,89.53,27400.0,70.7991,70.8466,70.7754,70.8387,27400.0
2013-01-16 15:40:00,89.53,89.59,89.48,89.53,34600.0,70.8387,70.8862,70.7991,70.8387,34600.0
2013-01-16 15:50:00,89.54,89.57,89.45,89.55,161200.0,70.8466,70.8703,70.7754,70.8545,161200.0
2013-01-17 09:30:00,89.98,90.1,89.8,89.96,81900.0,71.1947,71.2897,71.0523,71.1789,81900.0
2013-01-17 09:40:00,89.93,89.95,89.79,89.8,34300.0,71.1552,71.171,71.0444,71.0523,34300.0
2013-01-17 09:50:00,89.81,89.96,89.8,89.88,26900.0,71.0602,71.1789,71.0523,71.1156,26900.0
2013-01-17 10:00:00,89.87,89.94,89.69,89.91,69700.0,71.1077,71.1631,70.9653,71.1393,69700.0
2013-01-17 10:10:00,89.92,90.04,89.91,90.0,54300.0,71.1473,71.2422,71.1393,71.2106,54300.0
2013-01-17 10:20:00,90.01,90.04,89.95,90.0,50700.0,71.2185,71.2422,71.171,71.2106,50700.0
2013-01-17 10:30:00,90.01,90.03,89.98,90.0,67500.0,71.2185,71.2343,71.1947,71.2106,67500.0
2013-01-17 10:40:00,90.0,90.02,89.91,89.95,49800.0,71.2106,71.2264,71.1393,71.171,49800.0
2013-01-17 10:50:00,89.96,89.99,89.84,89.88,35500.0,71.1789,71.2026,71.084,71.1156,35500.0
2013-01-17 11:00:00,89.87,89.88,89.72,89.73,35600.0,71.1077,71.1156,70.989,70.9969,35600.0
2013-01-17 11:10:00,89.73,89.81,89.73,89.77,21700.0,70.9969,71.0602,70.9969,71.0286,21700.0
2013-01-17 11:20:00,89.76,89.87,89.76,89.87,44500.0,71.0207,71.1077,71.0207,71.1077,44500.0
2013-01-17 11:30:00,89.87,89.96,89.87,89.93,24100.0,71.1077,71.1789,71.1077,71.1552,24100.0
2013-01-17 11:40:00,89.93,89.96,89.92,89.94,13900.0,71.1552,71.1789,71.1473,71.1631,13900.0
2013-01-17 11:50:00,89.94,89.98,89.88,89.89,27900.0,71.1631,71.1947,71.1156,71.1235,27900.0
2013-01-17 12:00:00,89.89,89.95,89.88,89.91,13200.0,71.1235,71.171,71.1156,71.1393,13200.0
2013-01-17 12:10:00,89.93,89.98,89.91,89.98,19800.0,71.1552,71.1947,71.1393,71.1947,19800.0
2013-01-17 12:20:00,89.98,90.03,89.96,90.0,32000.0,71.1947,71.2343,71.1789,71.2106,32000.0
2013-01-17 12:30:00,89.99,90.05,89.98,90.02,66200.0,71.2026,71.2501,71.1947,71.2264,66200.0
2013-01-17 12:40:00,90.01,90.05,89.97,89.98,38800.0,71.2185,71.2501,71.1868,71.1947,38800.0
2013-01-17 12:50:00,89.98,90.04,89.97,90.0,27500.0,71.1947,71.2422,71.1868,71.2106,27500.0
2013-01-17 13:00:00,90.0,90.07,90.0,90.05,25100.0,71.2106,71.2659,71.2106,71.2501,25100.0
2013-01-17 13:10:00,90.04,90.1,90.01,90.08,26500.0,71.2422,71.2897,71.2185,71.2739,26500.0
2013-01-17 13:20:00,90.07,90.08,90.05,90.08,10800.0,71.2659,71.2739,71.2501,71.2739,10800.0
2013-01-17 13:30:00,90.09,90.12,90.07,90.1,19700.0,71.2818,71.3055,71.2659,71.2897,19700.0
2013-01-17 13:40:00,90.1,90.15,90.08,90.09,19800.0,71.2897,71.3292,71.2739,71.2818,19800.0
2013-01-17 13:50:00,90.09,90.13,90.06,90.11,85000.0,71.2818,71.3134,71.258,71.2976,85000.0
2013-01-17 14:00:00,90.12,90.13,90.1,90.13,49800.0,71.3055,71.3134,71.2897,71.3134,49800.0
2013-01-17 14:10:00,90.13,90.17,90.12,90.14,84100.0,71.3134,71.3451,71.3055,71.3213,84100.0
2013-01-17 14:20:00,90.14,90.16,90.12,90.12,58300.0,71.3213,71.3372,71.3055,71.3055,58300.0
2013-01-17 14:30:00,90.13,90.24,90.13,90.18,63800.0,71.3134,71.4004,71.3134,71.353,63800.0
2013-01-17 14:40:00,90.19,90.23,90.09,90.09,35500.0,71.3609,71.3925,71.2818,71.2818,35500.0
2013-01-17 14:50:00,90.11,90.17,90.07,90.11,44700.0,71.2976,71.3451,71.2659,71.2976,44700.0
2013-01-17 15:00:00,90.12,90.12,90.01,90.07,43400.0,71.3055,71.3055,71.2185,71.2659,43400.0
2013-01-17 15:10:00,90.07,90.08,90.02,90.06,35500.0,71.2659,71.2739,71.2264,71.258,35500.0
2013-01-17 15:20:00,90.06,90.1,89.96,90.1,51700.0,71.258,71.2897,71.1789,71.2897,51700.0
2013-01-17 15:30:00,90.11,90.13,90.07,90.09,57500.0,71.2976,71.3134,71.2659,71.2818,57500.0
2013-01-17 15:40:00,90.1,90.19,90.09,90.14,53400.0,71.2897,71.3609,71.2818,71.3213,53400.0
2013-01-17 15:50:00,90.13,90.19,90.03,90.11,197600.0,71.3134,71.3609,71.2343,71.2976,197600.0
2013-01-18 09:30:00,90.34,90.42,90.0,90.08,376200.0,71.4796,71.5429,71.2106,71.2739,376200.0
2013-01-18 09:40:00,90.1,90.45,90.06,90.36,72800.0,71.2897,71.5666,71.258,71.4954,72800.0
2013-01-18 09:50:00,90.37,90.5,90.16,90.29,65800.0,71.5033,71.6062,71.3372,71.44,65800.0
2013-01-18 10:00:00,90.29,90.39,90.14,90.38,45900.0,71.44,71.5191,71.3213,71.5112,45900.0
2013-01-18 10:10:00,90.37,90.48,90.28,90.46,44300.0,71.5033,71.5903,71.4321,71.5745,44300.0
2013-01-18 10:20:00,90.47,90.49,90.28,90.29,37100.0,71.5824,71.5983,71.4321,71.44,37100.0
2013-01-18 10:30:00,90.28,90.3,90.15,90.25,17400.0,71.4321,71.4479,71.3292,71.4084,17400.0
2013-01-18 10:40:00,90.24,90.25,90.14,90.21,33900.0,71.4004,71.4084,71.3213,71.3767,33900.0
2013-01-18 10:50:00,90.21,90.26,90.16,90.24,15200.0,71.3767,71.4163,71.3372,71.4004,15200.0
2013-01-18 11:00:00,90.26,90.26,89.96,89.99,58300.0,71.4163,71.4163,71.1789,71.2026,58300.0
2013-01-18 11:10:00,89.99,90.24,89.97,90.21,141800.0,71.2026,71.4004,71.1868,71.3767,141800.0
2013-01-18 11:20:00,90.23,90.35,90.22,90.28,41800.0,71.3925,71.4875,71.3846,71.4321,41800.0
2013-01-18 11:30:00,90.28,90.35,90.28,90.34,49000.0,71.4321,71.4875,71.4321,71.4796,49000.0
2013-01-18 11:40:00,90.34,90.36,90.23,90.24,60000.0,71.4796,71.4954,71.3925,71.4004,60000.0
2013-01-18 11:50:00,90.25,90.27,90.21,90.24,22100.0,71.4084,71.4242,71.3767,71.4004,22100.0
2013-01-18 12:00:00,90.23,90.26,90.22,90.25,18800.0,71.3925,71.4163,71.3846,71.4084,18800.0
2013-01-18 12:10:00,90.24,90.25,90.13,90.14,35200.0,71.4004,71.4084,71.3134,71.3213,35200.0
2013-01-18 12:20:00,90.15,90.16,90.07,90.09,45200.0,71.3292,71.3372,71.2659,71.2818,45200.0
2013-01-18 12:30:00,90.08,90.13,90.05,90.08,36500.0,71.2739,71.3134,71.2501,71.2739,36500.0
2013-01-18 12:40:00,90.08,90.11,90.07,90.09,14300.0,71.2739,71.2976,71.2659,71.2818,14300.0
2013-01-18 12:50:00,90.08,90.15,90.05,90.15,77500.0,71.2739,71.3292,71.2501,71.3292,77500.0
2013-01-18 13:00:00,90.15,90.39,90.15,90.35,47100.0,71.3292,71.5191,71.3292,71.4875,47100.0
2013-01-18 13:10:00,90.34,90.5,90.33,90.49,23100.0,71.4796,71.6062,71.4717,71.5983,23100.0
2013-01-18 13:20:00,90.48,90.59,90.46,90.57,43700.0,71.5903,71.6774,71.5745,71.6616,43700.0
2013-01-18 13:30:00,90.57,90.68,90.54,90.61,54900.0,71.6616,71.7486,71.6378,71.6932,54900.0
2013-01-18 13:40:00,90.61,90.65,90.55,90.55,11100.0,71.6932,71.7249,71.6457,71.6457,11100.0
2013-01-18 13:50:00,90.56,90.6,90.53,90.56,63200.0,71.6536,71.6853,71.6299,71.6536,63200.0
2013-01-18 14:00:00,90.56,90.65,90.5,90.64,21800.0,71.6536,71.7249,71.6062,71.7169,21800.0
2013-01-18 14:10:00,90.64,90.64,90.54,90.56,75800.0,71.7169,71.7169,71.6378,71.6536,75800.0
2013-01-18 14:20:00,90.56,90.66,90.48,90.64,80100.0,71.6536,71.7328,71.5903,71.7169,80100.0
2013-01-18 14:30:00,90.64,90.67,90.58,90.65,41900.0,71.7169,71.7407,71.6695,71.7249,41900.0
2013-01-18 14:40:00,90.66,90.75,90.62,90.62,60200.0,71.7328,71.804,71.7011,71.7011,60200.0
2013-01-18 14:50:00,90.63,90.75,90.62,90.74,51900.0,71.709,71.804,71.7011,71.7961,51900.0
2013-01-18 15:00:00,90.74,90.76,90.66,90.76,62400.0,71.7961,71.8119,71.7328,71.8119,62400.0
2013-01-18 15:10:00,90.77,90.83,90.69,90.72,107100.0,71.8198,71.8673,71.7565,71.7802,107100.0
2013-01-18 15:20:00,90.72,90.8,90.7,90.79,91900.0,71.7802,71.8435,71.7644,71.8356,91900.0
2013-01-18 15:30:00,90.8,90.88,90.77,90.85,132700.0,71.8435,71.9068,71.8198,71.8831,132700.0
2013-01-18 15:40:00,90.84,90.95,90.84,90.92,169100.0,71.8752,71.9622,71.8752,71.9385,169100.0
2013-01-18 15:50:00,90.93,90.96,90.79,90.95,411200.0,71.9464,71.9701,71.8356,71.9622,411200.0
2013-01-22 09:30:00,91.0,91.87,90.96,91.87,325400.0,72.0018,72.6902,71.9701,72.6902,325400.0
2013-01-22 09:40:00,91.85,91.88,91.5,91.84,97500.0,72.6743,72.6981,72.3974,72.6664,97500.0
2013-01-22 09:50:00,91.83,92.29,91.83,92.13,265400.0,72.6585,73.0225,72.6585,72.8959,265400.0
2013-01-22 10:00:00,92.14,92.34,92.06,92.31,251200.0,72.9038,73.062,72.8405,73.0383,251200.0
2013-01-22 10:10:00,92.3,92.34,91.87,91.89,180000.0,73.0304,73.062,72.6902,72.706,180000.0
2013-01-22 10:20:00,91.9,92.0,91.73,91.88,99700.0,72.7139,72.793,72.5794,72.6981,99700.0
2013-01-22 10:30:00,91.87,91.97,91.62,91.95,89200.0,72.6902,72.7693,72.4923,72.7534,89200.0
2013-01-22 10:40:00,91.97,92.1,91.94,92.1,101400.0,72.7693,72.8721,72.7455,72.8721,101400.0
2013-01-22 10:50:00,92.08,92.09,91.82,91.96,76700.0,72.8563,72.8642,72.6506,72.7614,76700.0
2013-01-22 11:00:00,91.96,92.02,91.91,91.99,48000.0,72.7614,72.8088,72.7218,72.7851,48000.0
2013-01-22 11:10:00,92.0,92.06,91.95,92.05,93600.0,72.793,72.8405,72.7534,72.8326,93600.0
2013-01-22 11:20:00,92.05,92.25,92.04,92.24,69500.0,72.8326,72.9908,72.8247,72.9829,69500.0
2013-01-22 11:30:00,92.23,92.31,92.2,92.31,73800.0,72.975,73.0383,72.9513,73.0383,73800.0
2013-01-22 11:40:00,92.31,92.35,92.28,92.32,70300.0,73.0383,73.0699,73.0146,73.0462,70300.0
2013-01-22 11:50:00,92.32,92.46,92.31,92.46,81700.0,73.0462,73.157,73.0383,73.157,81700.0
2013-01-22 12:00:00,92.46,92.47,92.39,92.45,102200.0,73.157,73.1649,73.1016,73.1491,102200.0
2013-01-22 12:10:00,92.45,92.6,92.43,92.53,134500.0,73.1491,73.2677,73.1332,73.2124,134500.0
2013-01-22 12:20:00,92.54,92.58,92.54,92.56,63700.0,73.2203,73.2519,73.2203,73.2361,63700.0
2013-01-22 12:30:00,92.55,92.56,92.5,92.5,45600.0,73.2282,73.2361,73.1886,73.1886,45600.0
2013-01-22 12:40:00,92.5,92.59,92.5,92.52,43600.0,73.1886,73.2598,73.1886,73.2044,43600.0
2013-01-22 12:50:00,92.52,92.55,92.51,92.55,42000.0,73.2044,73.2282,73.1965,73.2282,42000.0
2013-01-22 13:00:00,92.55,92.61,92.54,92.59,47900.0,73.2282,73.2757,73.2203,73.2598,47900.0
2013-01-22 13:10:00,92.6,92.68,92.59,92.67,48000.0,73.2677,73.331,73.2598,73.3231,48000.0
2013-01-22 13:20:00,92.67,92.68,92.56,92.64,58900.0,73.3231,73.331,73.2361,73.2994,58900.0
2013-01-22 13:30:00,92.65,92.68,92.61,92.67,53300.0,73.3073,73.331,73.2757,73.3231,53300.0
2013-01-22 13:40:00,92.66,92.72,92.66,92.7,56500.0,73.3152,73.3627,73.3152,73.3469,56500.0
2013-01-22 13:50:00,92.7,92.75,92.69,92.74,51600.0,73.3469,73.3864,73.339,73.3785,51600.0
2013-01-22 14:00:00,92.74,92.79,92.72,92.78,58600.0,73.3785,73.4181,73.3627,73.4102,58600.0
2013-01-22 14:10:00,92.77,92.8,92.74,92.79,63300.0,73.4023,73.426,73.3785,73.4181,63300.0
2013-01-22 14:20:00,92.78,92.83,92.78,92.8,59000.0,73.4102,73.4497,73.4102,73.426,59000.0
2013-01-22 14:30:00,92.8,92.84,92.78,92.8,129700.0,73.426,73.4576,73.4102,73.426,129700.0
2013-01-22 14:40:00,92.8,92.81,92.76,92.76,49400.0,73.426,73.4339,73.3943,73.3943,49400.0
2013-01-22 14:50:00,92.76,92.83,92.76,92.81,53000.0,73.3943,73.4497,73.3943,73.4339,53000.0
2013-01-22 15:00:00,92.81,92.83,92.66,92.69,78400.0,73.4339,73.4497,73.3152,73.339,78400.0
2013-01-22 15:10:00,92.68,92.69,92.58,92.66,82800.0,73.331,73.339,73.2519,73.3152,82800.0
2013-01-22 15:20:00,92.66,92.72,92.65,92.68,109400.0,73.3152,73.3627,73.3073,73.331,109400.0
2013-01-22 15:30:00,92.68,92.75,92.58,92.58,153600.0,73.331,73.3864,73.2519,73.2519,153600.0
2013-01-22 15:40:00,92.58,92.61,92.47,92.49,112800.0,73.2519,73.2757,73.1649,73.1807,112800.0
2013-01-22 15:50:00,92.49,92.66,92.46,92.66,298000.0,73.1807,73.3152,73.157,73.3152,298000.0
2013-01-23 09:30:00,92.21,92.33,91.93,92.06,161400.0,72.9592,73.0541,72.7376,72.8405,161400.0
2013-01-23 09:40:00,92.06,92.49,91.9,92.49,98100.0,72.8405,73.1807,72.7139,73.1807,98100.0
2013-01-23 09:50:00,92.46,92.46,92.26,92.32,101300.0,73.157,73.157,72.9987,73.0462,101300.0
2013-01-23 10:00:00,92.3,92.33,92.22,92.3,40400.0,73.0304,73.0541,72.9671,73.0304,40400.0
2013-01-23 10:10:00,92.3,92.5,92.24,92.24,75000.0,73.0304,73.1886,72.9829,72.9829,75000.0
2013-01-23 10:20:00,92.25,92.27,92.19,92.22,61200.0,72.9908,73.0066,72.9433,72.9671,61200.0
2013-01-23 10:30:00,92.23,92.26,92.04,92.06,62100.0,72.975,72.9987,72.8247,72.8405,62100.0
2013-01-23 10:40:00,92.05,92.13,92.04,92.1,36400.0,72.8326,72.8959,72.8247,72.8721,36400.0
2013-01-23 10:50:00,92.09,92.17,92.08,92.14,32100.0,72.8642,72.9275,72.8563,72.9038,32100.0
2013-01-23 11:00:00,92.14,92.2,92.09,92.19,40200.0,72.9038,72.9513,72.8642,72.9433,40200.0
2013-01-23 11:10:00,92.19,92.31,92.19,92.27,45900.0,72.9433,73.0383,72.9433,73.0066,45900.0
2013-01-23 11:20:00,92.29,92.34,92.25,92.25,65100.0,73.0225,73.062,72.9908,72.9908,65100.0
2013-01-23 11:30:00,92.29,92.34,92.24,92.3,65900.0,73.0225,73.062,72.9829,73.0304,65900.0
2013-01-23 11:40:00,92.28,92.31,92.25,92.26,25500.0,73.0146,73.0383,72.9908,72.9987,25500.0
2013-01-23 11:50:00,92.26,92.29,92.21,92.25,37800.0,72.9987,73.0225,72.9592,72.9908,37800.0
2013-01-23 12:00:00,92.23,92.28,92.23,92.25,32100.0,72.975,73.0146,72.975,72.9908,32100.0
2013-01-23 12:10:00,92.25,92.29,92.23,92.27,30700.0,72.9908,73.0225,72.975,73.0066,30700.0
2013-01-23 12:20:00,92.28,92.3,92.26,92.28,41300.0,73.0146,73.0304,72.9987,73.0146,41300.0
2013-01-23 12:30:00,92.28,92.39,92.28,92.38,38300.0,73.0146,73.1016,73.0146,73.0937,38300.0
2013-01-23 12:40:00,92.38,92.44,92.38,92.44,29600.0,73.0937,73.1412,73.0937,73.1412,29600.0
2013-01-23 12:50:00,92.43,92.49,92.43,92.48,37400.0,73.1332,73.1807,73.1332,73.1728,37400.0
2013-01-23 13:00:00,92.48,92.52,92.44,92.47,33900.0,73.1728,73.2044,73.1412,73.1649,33900.0
2013-01-23 13:10:00,92.48,92.61,92.47,92.61,27300.0,73.1728,73.2757,73.1649,73.2757,27300.0
2013-01-23 13:20:00,92.61,92.65,92.59,92.59,36000.0,73.2757,73.3073,73.2598,73.2598,36000.0
2013-01-23 13:30:00,92.6,92.64,92.59,92.63,20700.0,73.2677,73.2994,73.2598,73.2915,20700.0
2013-01-23 13:40:00,92.63,92.68,92.63,92.66,43900.0,73.2915,73.331,73.2915,73.3152,43900.0
2013-01-23 13:50:00,92.67,92.81,92.67,92.75,59100.0,73.3231,73.4339,73.3231,73.3864,59100.0
2013-01-23 14:00:00,92.76,92.8,92.69,92.7,70100.0,73.3943,73.426,73.339,73.3469,70100.0
2013-01-23 14:10:00,92.7,92.79,92.7,92.77,57000.0,73.3469,73.4181,73.3469,73.4023,57000.0
2013-01-23 14:20:00,92.77,92.8,92.74,92.78,48800.0,73.4023,73.426,73.3785,73.4102,48800.0
2013-01-23 14:30:00,92.78,92.83,92.75,92.83,47500.0,73.4102,73.4497,73.3864,73.4497,47500.0
2013-01-23 14:40:00,92.83,92.89,92.83,92.86,51700.0,73.4497,73.4972,73.4497,73.4735,51700.0
2013-01-23 14:50:00,92.86,92.86,92.79,92.82,43500.0,73.4735,73.4735,73.4181,73.4418,43500.0
2013-01-23 15:00:00,92.82,92.84,92.81,92.83,42600.0,73.4418,73.4576,73.4339,73.4497,42600.0
2013-01-23 15:10:00,92.83,92.84,92.79,92.79,60200.0,73.4497,73.4576,73.4181,73.4181,60200.0
2013-01-23 15:20:00,92.79,92.81,92.77,92.79,42700.0,73.4181,73.4339,73.4023,73.4181,42700.0
2013-01-23 15:30:00,92.78,92.8,92.76,92.78,81300.0,73.4102,73.426,73.3943,73.4102,81300.0
2013-01-23 15:40:00,92.78,92.78,92.71,92.73,95400.0,73.4102,73.4102,73.3548,73.3706,95400.0
2013-01-23 15:50:00,92.73,92.78,92.65,92.78,276100.0,73.3706,73.4102,73.3073,73.4102,276100.0
2013-01-24 09:30:00,92.36,93.01,92.36,92.78,372600.0,73.0779,73.5922,73.0779,73.4102,372600.0
2013-01-24 09:40:00,92.83,93.0,92.66,92.97,96600.0,73.4497,73.5842,73.3152,73.5605,96600.0
2013-01-24 09:50:00,92.96,93.2,92.92,93.2,96500.0,73.5526,73.7425,73.5209,73.7425,96500.0
2013-01-24 10:00:00,93.2,93.27,93.12,93.23,70100.0,73.7425,73.7979,73.6792,73.7662,70100.0
2013-01-24 10:10:00,93.23,93.25,93.12,93.2,76600.0,73.7662,73.782,73.6792,73.7425,76600.0
2013-01-24 10:20:00,93.19,93.25,93.14,93.21,34000.0,73.7346,73.782,73.695,73.7504,34000.0
2013-01-24 10:30:00,93.22,93.31,93.2,93.3,63500.0,73.7583,73.8295,73.7425,73.8216,63500.0
2013-01-24 10:40:00,93.29,93.44,93.29,93.44,67400.0,73.8137,73.9324,73.8137,73.9324,67400.0
2013-01-24 10:50:00,93.44,93.61,93.42,93.61,105000.0,73.9324,74.0669,73.9166,74.0669,105000.0
2013-01-24 11:00:00,93.61,93.7,93.48,93.5,70700.0,74.0669,74.1381,73.964,73.9799,70700.0
2013-01-24 11:10:00,93.49,93.53,93.34,93.35,62500.0,73.9719,74.0036,73.8533,73.8612,62500.0
2013-01-24 11:20:00,93.35,93.52,93.3,93.48,64400.0,73.8612,73.9957,73.8216,73.964,64400.0
2013-01-24 11:30:00,93.47,93.54,93.44,93.44,47000.0,73.9561,74.0115,73.9324,73.9324,47000.0
2013-01-24 11:40:00,93.43,93.44,93.34,93.35,30300.0,73.9245,73.9324,73.8533,73.8612,30300.0
2013-01-24 11:50:00,93.38,93.43,93.35,93.38,26000.0,73.8849,73.9245,73.8612,73.8849,26000.0
2013-01-24 12:00:00,93.38,93.41,93.27,93.34,35200.0,73.8849,73.9086,73.7979,73.8533,35200.0
2013-01-24 12:10:00,93.32,93.35,93.28,93.33,23900.0,73.8374,73.8612,73.8058,73.8453,23900.0
2013-01-24 12:20:00,93.32,93.35,93.3,93.3,13500.0,73.8374,73.8612,73.8216,73.8216,13500.0
2013-01-24 12:30:00,93.31,93.31,93.16,93.19,48700.0,73.8295,73.8295,73.7108,73.7346,48700.0
2013-01-24 12:40:00,93.18,93.19,93.05,93.05,42000.0,73.7267,73.7346,73.6238,73.6238,42000.0
2013-01-24 12:50:00,93.06,93.07,92.95,92.98,42400.0,73.6317,73.6396,73.5447,73.5684,42400.0
2013-01-24 13:00:00,92.97,93.01,92.86,92.89,43900.0,73.5605,73.5922,73.4735,73.4972,43900.0
2013-01-24 13:10:00,92.88,92.9,92.8,92.83,65000.0,73.4893,73.5051,73.426,73.4497,65000.0
2013-01-24 13:20:00,92.83,93.02,92.83,93.02,40300.0,73.4497,73.6001,73.4497,73.6001,40300.0
2013-01-24 13:30:00,93.02,93.04,92.89,92.91,28100.0,73.6001,73.6159,73.4972,73.513,28100.0
2013-01-24 13:40:00,92.89,92.89,92.67,92.67,49900.0,73.4972,73.4972,73.3231,73.3231,49900.0
2013-01-24 13:50:00,92.66,92.81,92.63,92.76,38100.0,73.3152,73.4339,73.2915,73.3943,38100.0
2013-01-24 14:00:00,92.73,92.85,92.73,92.85,28200.0,73.3706,73.4656,73.3706,73.4656,28200.0
2013-01-24 14:10:00,92.84,92.87,92.77,92.78,58900.0,73.4576,73.4814,73.4023,73.4102,58900.0
2013-01-24 14:20:00,92.78,92.8,92.76,92.78,16700.0,73.4102,73.426,73.3943,73.4102,16700.0
2013-01-24 14:30:00,92.77,92.87,92.77,92.85,28300.0,73.4023,73.4814,73.4023,73.4656,28300.0
2013-01-24 14:40:00,92.84,92.98,92.82,92.95,42400.0,73.4576,73.5684,73.4418,73.5447,42400.0
2013-01-24 14:50:00,92.96,92.99,92.94,92.98,22900.0,73.5526,73.5763,73.5368,73.5684,22900.0
2013-01-24 15:00:00,92.98,93.09,92.94,93.09,42300.0,73.5684,73.6554,73.5368,73.6554,42300.0
2013-01-24 15:10:00,93.08,93.18,93.08,93.15,47600.0,73.6475,73.7267,73.6475,73.7029,47600.0
2013-01-24 15:20:00,93.14,93.15,93.06,93.1,38300.0,73.695,73.7029,73.6317,73.6634,38300.0
2013-01-24 15:30:00,93.1,93.19,93.09,93.12,51000.0,73.6634,73.7346,73.6554,73.6792,51000.0
2013-01-24 15:40:00,93.11,93.18,93.02,93.08,60200.0,73.6713,73.7267,73.6001,73.6475,60200.0
2013-01-24 15:50:00,93.07,93.25,92.98,93.25,313800.0,73.6396,73.782,73.5684,73.782,313800.0
2013-01-25 09:30:00,92.99,93.5,92.85,93.04,117600.0,73.5763,73.9799,73.4656,73.6159,117600.0
2013-01-25 09:40:00,93.1,93.32,92.97,93.3,107000.0,73.6634,73.8374,73.5605,73.8216,107000.0
2013-01-25 09:50:00,93.31,93.45,93.28,93.43,95600.0,73.8295,73.9403,73.8058,73.9245,95600.0
2013-01-25 10:00:00,93.42,93.48,93.34,93.45,116900.0,73.9166,73.964,73.8533,73.9403,116900.0
2013-01-25 10:10:00,93.45,93.5,93.39,93.42,50300.0,73.9403,73.9799,73.8928,73.9166,50300.0
2013-01-25 10:20:00,93.43,93.46,93.2,93.2,52100.0,73.9245,73.9482,73.7425,73.7425,52100.0
2013-01-25 10:30:00,93.2,93.37,93.2,93.36,99300.0,73.7425,73.877,73.7425,73.8691,99300.0
2013-01-25 10:40:00,93.36,93.42,93.33,93.38,64000.0,73.8691,73.9166,73.8453,73.8849,64000.0
2013-01-25 10:50:00,93.37,93.5,93.37,93.48,59100.0,73.877,73.9799,73.877,73.964,59100.0
2013-01-25 11:00:00,93.48,93.68,93.44,93.61,85200.0,73.964,74.1223,73.9324,74.0669,85200.0
2013-01-25 11:10:00,93.61,93.67,93.58,93.61,66900.0,74.0669,74.1144,74.0432,74.0669,66900.0
2013-01-25 11:20:00,93.6,93.62,93.46,93.58,61600.0,74.059,74.0748,73.9482,74.0432,61600.0
2013-01-25 11:30:00,93.58,93.65,93.57,93.64,28600.0,74.0432,74.0985,74.0352,74.0906,28600.0
2013-01-25 11:40:00,93.64,93.74,93.61,93.73,54500.0,74.0906,74.1697,74.0669,74.1618,54500.0
2013-01-25 11:50:00,93.72,93.75,93.51,93.53,56100.0,74.1539,74.1777,73.9878,74.0036,56100.0
2013-01-25 12:00:00,93.53,93.75,93.51,93.73,38100.0,74.0036,74.1777,73.9878,74.1618,38100.0
2013-01-25 12:10:00,93.71,93.75,93.66,93.74,19400.0,74.146,74.1777,74.1064,74.1697,19400.0
2013-01-25 12:20:00,93.72,93.73,93.59,93.59,25200.0,74.1539,74.1618,74.0511,74.0511,25200.0
2013-01-25 12:30:00,93.6,93.66,93.59,93.62,15300.0,74.059,74.1064,74.0511,74.0748,15300.0
2013-01-25 12:40:00,93.61,93.7,93.6,93.68,49100.0,74.0669,74.1381,74.059,74.1223,49100.0
2013-01-25 12:50:00,93.68,93.73,93.65,93.67,25600.0,74.1223,74.1618,74.0985,74.1144,25600.0
2013-01-25 13:00:00,93.67,93.72,93.64,93.7,36800.0,74.1144,74.1539,74.0906,74.1381,36800.0
2013-01-25 13:10:00,93.71,93.77,93.7,93.7,28700.0,74.146,74.1935,74.1381,74.1381,28700.0
2013-01-25 13:20:00,93.7,93.72,93.66,93.69,25600.0,74.1381,74.1539,74.1064,74.1302,25600.0
2013-01-25 13:30:00,93.68,93.72,93.67,93.7,31700.0,74.1223,74.1539,74.1144,74.1381,31700.0
2013-01-25 13:40:00,93.7,93.75,93.68,93.7,61500.0,74.1381,74.1777,74.1223,74.1381,61500.0
2013-01-25 13:50:00,93.7,93.7,93.58,93.59,29700.0,74.1381,74.1381,74.0432,74.0511,29700.0
2013-01-25 14:00:00,93.59,93.74,93.59,93.73,44400.0,74.0511,74.1697,74.0511,74.1618,44400.0
2013-01-25 14:10:00,93.74,93.76,93.69,93.7,46200.0,74.1697,74.1856,74.1302,74.1381,46200.0
2013-01-25 14:20:00,93.7,93.72,93.65,93.69,38400.0,74.1381,74.1539,74.0985,74.1302,38400.0
2013-01-25 14:30:00,93.69,93.77,93.66,93.77,73300.0,74.1302,74.1935,74.1064,74.1935,73300.0
2013-01-25 14:40:00,93.77,93.78,93.68,93.68,58400.0,74.1935,74.2014,74.1223,74.1223,58400.0
2013-01-25 14:50:00,93.68,93.68,93.55,93.55,58500.0,74.1223,74.1223,74.0194,74.0194,58500.0
2013-01-25 15:00:00,93.55,93.62,93.51,93.57,44900.0,74.0194,74.0748,73.9878,74.0352,44900.0
2013-01-25 15:10:00,93.56,93.59,93.48,93.52,60800.0,74.0273,74.0511,73.964,73.9957,60800.0
2013-01-25 15:20:00,93.54,93.56,93.42,93.49,78600.0,74.0115,74.0273,73.9166,73.9719,78600.0
2013-01-25 15:30:00,93.49,93.52,93.42,93.44,67600.0,73.9719,73.9957,73.9166,73.9324,67600.0
2013-01-25 15:40:00,93.43,93.43,93.21,93.24,126300.0,73.9245,73.9245,73.7504,73.7741,126300.0
2013-01-25 15:50:00,93.24,93.48,93.23,93.48,231300.0,73.7741,73.964,73.7662,73.964,231300.0
2013-01-28 09:30:00,93.9,94.12,93.53,93.71,162500.0,74.2963,74.4704,74.0036,74.146,162500.0
2013-01-28 09:40:00,93.72,93.93,93.53,93.56,78300.0,74.1539,74.3201,74.0036,74.0273,78300.0
2013-01-28 09:50:00,93.56,93.6,93.12,93.15,86900.0,74.0273,74.059,73.6792,73.7029,86900.0
2013-01-28 10:00:00,93.14,93.24,93.01,93.07,95500.0,73.695,73.7741,73.5922,73.6396,95500.0
2013-01-28 10:10:00,93.05,93.21,93.01,93.2,88600.0,73.6238,73.7504,73.5922,73.7425,88600.0
2013-01-28 10:20:00,93.19,93.5,93.19,93.49,69600.0,73.7346,73.9799,73.7346,73.9719,69600.0
2013-01-28 10:30:00,93.5,93.56,93.31,93.32,47400.0,73.9799,74.0273,73.8295,73.8374,47400.0
2013-01-28 10:40:00,93.31,93.59,93.26,93.58,77200.0,73.8295,74.0511,73.79,74.0432,77200.0
2013-01-28 10:50:00,93.58,93.59,93.35,93.51,52500.0,74.0432,74.0511,73.8612,73.9878,52500.0
2013-01-28 11:00:00,93.51,93.51,93.32,93.36,36800.0,73.9878,73.9878,73.8374,73.8691,36800.0
2013-01-28 11:10:00,93.35,93.48,93.33,93.4,49600.0,73.8612,73.964,73.8453,73.9007,49600.0
2013-01-28 11:20:00,93.41,93.7,93.4,93.68,51800.0,73.9086,74.1381,73.9007,74.1223,51800.0
2013-01-28 11:30:00,93.69,93.83,93.68,93.78,47100.0,74.1302,74.241,74.1223,74.2014,47100.0
2013-01-28 11:40:00,93.81,93.82,93.7,93.76,38200.0,74.2251,74.233,74.1381,74.1856,38200.0
2013-01-28 11:50:00,93.77,93.8,93.69,93.69,28600.0,74.1935,74.2172,74.1302,74.1302,28600.0
2013-01-28 12:00:00,93.7,93.8,93.66,93.77,52600.0,74.1381,74.2172,74.1064,74.1935,52600.0
2013-01-28 12:10:00,93.77,93.79,93.74,93.78,39800.0,74.1935,74.2093,74.1697,74.2014,39800.0
2013-01-28 12:20:00,93.79,93.81,93.6,93.76,73300.0,74.2093,74.2251,74.059,74.1856,73300.0
2013-01-28 12:30:00,93.76,93.77,93.67,93.68,34200.0,74.1856,74.1935,74.1144,74.1223,34200.0
2013-01-28 12:40:00,93.67,93.71,93.66,93.66,16100.0,74.1144,74.146,74.1064,74.1064,16100.0
2013-01-28 12:50:00,93.67,93.73,93.65,93.68,24300.0,74.1144,74.1618,74.0985,74.1223,24300.0
2013-01-28 13:00:00,93.68,93.69,93.61,93.64,30200.0,74.1223,74.1302,74.0669,74.0906,30200.0
2013-01-28 13:10:00,93.63,93.69,93.61,93.64,33300.0,74.0827,74.1302,74.0669,74.0906,33300.0
2013-01-28 13:20:00,93.64,93.69,93.61,93.66,26800.0,74.0906,74.1302,74.0669,74.1064,26800.0
2013-01-28 13:30:00,93.65,93.7,93.6,93.62,45100.0,74.0985,74.1381,74.059,74.0748,45100.0
2013-01-28 13:40:00,93.62,93.65,93.6,93.63,35200.0,74.0748,74.0985,74.059,74.0827,35200.0
2013-01-28 13:50:00,93.63,93.72,93.61,93.71,37300.0,74.0827,74.1539,74.0669,74.146,37300.0
2013-01-28 14:00:00,93.68,93.78,93.67,93.77,41400.0,74.1223,74.2014,74.1144,74.1935,41400.0
2013-01-28 14:10:00,93.78,93.89,93.76,93.87,45100.0,74.2014,74.2884,74.1856,74.2726,45100.0
2013-01-28 14:20:00,93.88,93.9,93.82,93.88,22800.0,74.2805,74.2963,74.233,74.2805,22800.0
2013-01-28 14:30:00,93.88,93.9,93.81,93.83,40600.0,74.2805,74.2963,74.2251,74.241,40600.0
2013-01-28 14:40:00,93.83,93.89,93.82,93.87,34300.0,74.241,74.2884,74.233,74.2726,34300.0
2013-01-28 14:50:00,93.88,93.92,93.86,93.86,90200.0,74.2805,74.3122,74.2647,74.2647,90200.0
2013-01-28 15:00:00,93.86,93.92,93.85,93.88,48200.0,74.2647,74.3122,74.2568,74.2805,48200.0
2013-01-28 15:10:00,93.89,93.91,93.87,93.87,38400.0,74.2884,74.3043,74.2726,74.2726,38400.0
2013-01-28 15:20:00,93.87,93.87,93.76,93.83,74500.0,74.2726,74.2726,74.1856,74.241,74500.0
2013-01-28 15:30:00,93.84,93.87,93.77,93.85,78700.0,74.2489,74.2726,74.1935,74.2568,78700.0
2013-01-28 15:40:00,93.84,93.91,93.81,93.89,115600.0,74.2489,74.3043,74.2251,74.2884,115600.0
2013-01-28 15:50:00,93.89,94.0,93.8,93.99,296900.0,74.2884,74.3755,74.2172,74.3676,296900.0
2013-01-29 09:30:00,93.79,94.16,93.78,94.16,166100.0,74.2093,74.5021,74.2014,74.5021,166100.0
2013-01-29 09:40:00,94.17,94.36,94.15,94.35,132300.0,74.51,74.6603,74.4942,74.6524,132300.0
2013-01-29 09:50:00,94.34,94.62,94.33,94.55,138300.0,74.6445,74.866,74.6366,74.8106,138300.0
2013-01-29 10:00:00,94.57,94.59,94.23,94.25,98900.0,74.8265,74.8423,74.5574,74.5733,98900.0
2013-01-29 10:10:00,94.25,94.47,94.24,94.43,53800.0,74.5733,74.7473,74.5654,74.7157,53800.0
2013-01-29 10:20:00,94.43,94.57,94.42,94.51,52300.0,74.7157,74.8265,74.7078,74.779,52300.0
2013-01-29 10:30:00,94.5,94.54,94.42,94.51,52300.0,74.7711,74.8027,74.7078,74.779,52300.0
2013-01-29 10:40:00,94.5,94.66,94.5,94.66,72400.0,74.7711,74.8977,74.7711,74.8977,72400.0
2013-01-29 10:50:00,94.66,94.84,94.65,94.73,67600.0,74.8977,75.0401,74.8898,74.9531,67600.0
2013-01-29 11:00:00,94.73,94.79,94.7,94.79,54000.0,74.9531,75.0005,74.9293,75.0005,54000.0
2013-01-29 11:10:00,94.78,94.88,94.73,94.85,60900.0,74.9926,75.0717,74.9531,75.048,60900.0
2013-01-29 11:20:00,94.85,94.89,94.8,94.87,64600.0,75.048,75.0797,75.0084,75.0638,64600.0
2013-01-29 11:30:00,94.88,94.92,94.84,94.87,75400.0,75.0717,75.1034,75.0401,75.0638,75400.0
2013-01-29 11:40:00,94.88,94.93,94.86,94.91,24000.0,75.0717,75.1113,75.0559,75.0955,24000.0
2013-01-29 11:50:00,94.92,94.97,94.9,94.93,44800.0,75.1034,75.143,75.0876,75.1113,44800.0
2013-01-29 12:00:00,94.91,94.92,94.82,94.83,32400.0,75.0955,75.1034,75.0243,75.0322,32400.0
2013-01-29 12:10:00,94.83,94.91,94.78,94.91,44700.0,75.0322,75.0955,74.9926,75.0955,44700.0
2013-01-29 12:20:00,94.9,94.9,94.82,94.83,47200.0,75.0876,75.0876,75.0243,75.0322,47200.0
2013-01-29 12:30:00,94.83,94.87,94.81,94.85,27100.0,75.0322,75.0638,75.0164,75.048,27100.0
2013-01-29 12:40:00,94.83,94.88,94.81,94.88,47600.0,75.0322,75.0717,75.0164,75.0717,47600.0
2013-01-29 12:50:00,94.87,94.96,94.86,94.94,40300.0,75.0638,75.135,75.0559,75.1192,40300.0
2013-01-29 13:00:00,94.95,94.95,94.88,94.88,28300.0,75.1271,75.1271,75.0717,75.0717,28300.0
2013-01-29 13:10:00,94.88,94.91,94.85,94.91,22500.0,75.0717,75.0955,75.048,75.0955,22500.0
2013-01-29 13:20:00,94.91,94.95,94.88,94.92,32100.0,75.0955,75.1271,75.0717,75.1034,32100.0
2013-01-29 13:30:00,94.93,94.98,94.91,94.97,27400.0,75.1113,75.1509,75.0955,75.143,27400.0
2013-01-29 13:40:00,94.97,94.99,94.94,94.94,48600.0,75.143,75.1588,75.1192,75.1192,48600.0
2013-01-29 13:50:00,94.94,94.98,94.94,94.96,31100.0,75.1192,75.1509,75.1192,75.135,31100.0
2013-01-29 14:00:00,94.96,95.01,94.95,94.97,211000.0,75.135,75.1746,75.1271,75.143,211000.0
2013-01-29 14:10:00,94.97,94.98,94.92,94.95,44900.0,75.143,75.1509,75.1034,75.1271,44900.0
2013-01-29 14:20:00,94.94,94.96,94.93,94.94,33700.0,75.1192,75.135,75.1113,75.1192,33700.0
2013-01-29 14:30:00,94.94,94.97,94.93,94.96,33700.0,75.1192,75.143,75.1113,75.135,33700.0
2013-01-29 14:40:00,94.96,94.97,94.93,94.96,34700.0,75.135,75.143,75.1113,75.135,34700.0
2013-01-29 14:50:00,94.95,94.99,94.93,94.98,53700.0,75.1271,75.1588,75.1113,75.1509,53700.0
2013-01-29 15:00:00,94.98,95.0,94.93,95.0,81100.0,75.1509,75.1667,75.1113,75.1667,81100.0
2013-01-29 15:10:00,94.99,95.09,94.99,95.03,75300.0,75.1588,75.2379,75.1588,75.1904,75300.0
2013-01-29 15:20:00,95.03,95.07,94.99,95.06,102600.0,75.1904,75.2221,75.1588,75.2142,102600.0
2013-01-29 15:30:00,95.05,95.09,94.99,95.03,116000.0,75.2063,75.2379,75.1588,75.1904,116000.0
2013-01-29 15:40:00,95.04,95.09,95.02,95.03,111900.0,75.1983,75.2379,75.1825,75.1904,111900.0
2013-01-29 15:50:00,95.03,95.1,94.99,95.06,244600.0,75.1904,75.2458,75.1588,75.2142,244600.0
2013-01-30 09:30:00,95.25,95.25,94.5,95.23,126300.0,75.3645,75.3645,74.7711,75.3487,126300.0
2013-01-30 09:40:00,95.25,95.45,95.06,95.26,89700.0,75.3645,75.5227,75.2142,75.3724,89700.0
2013-01-30 09:50:00,95.29,95.29,95.09,95.09,70600.0,75.3962,75.3962,75.2379,75.2379,70600.0
2013-01-30 10:00:00,95.07,95.07,94.94,94.99,63500.0,75.2221,75.2221,75.1192,75.1588,63500.0
2013-01-30 10:10:00,94.99,94.99,94.9,94.96,58200.0,75.1588,75.1588,75.0876,75.135,58200.0
2013-01-30 10:20:00,94.96,95.02,94.87,94.93,43800.0,75.135,75.1825,75.0638,75.1113,43800.0
2013-01-30 10:30:00,94.94,94.99,94.86,94.86,52600.0,75.1192,75.1588,75.0559,75.0559,52600.0
2013-01-30 10:40:00,94.87,94.95,94.82,94.92,53800.0,75.0638,75.1271,75.0243,75.1034,53800.0
2013-01-30 10:50:00,94.92,95.04,94.91,94.99,45400.0,75.1034,75.1983,75.0955,75.1588,45400.0
2013-01-30 11:00:00,94.99,95.04,94.97,95.02,54800.0,75.1588,75.1983,75.143,75.1825,54800.0
2013-01-30 11:10:00,95.04,95.12,95.0,95.11,50700.0,75.1983,75.2616,75.1667,75.2537,50700.0
2013-01-30 11:20:00,95.09,95.31,95.09,95.27,73900.0,75.2379,75.412,75.2379,75.3803,73900.0
2013-01-30 11:30:00,95.28,95.45,95.26,95.42,41900.0,75.3882,75.5227,75.3724,75.499,41900.0
2013-01-30 11:40:00,95.42,95.45,95.35,95.41,57700.0,75.499,75.5227,75.4436,75.4911,57700.0
2013-01-30 11:50:00,95.41,95.6,95.4,95.5,90100.0,75.4911,75.6414,75.4832,75.5623,90100.0
2013-01-30 12:00:00,95.52,95.6,95.31,95.32,54300.0,75.5781,75.6414,75.412,75.4199,54300.0
2013-01-30 12:10:00,95.31,95.34,95.2,95.22,25300.0,75.412,75.4357,75.3249,75.3408,25300.0
2013-01-30 12:20:00,95.21,95.24,95.06,95.08,46100.0,75.3329,75.3566,75.2142,75.23,46100.0
2013-01-30 12:30:00,95.08,95.15,95.05,95.13,33500.0,75.23,75.2854,75.2063,75.2696,33500.0
2013-01-30 12:40:00,95.11,95.18,95.1,95.18,24300.0,75.2537,75.3091,75.2458,75.3091,24300.0
2013-01-30 12:50:00,95.18,95.27,95.18,95.25,21700.0,75.3091,75.3803,75.3091,75.3645,21700.0
2013-01-30 13:00:00,95.26,95.26,95.22,95.23,24900.0,75.3724,75.3724,75.3408,75.3487,24900.0
2013-01-30 13:10:00,95.23,95.25,95.17,95.21,27500.0,75.3487,75.3645,75.3012,75.3329,27500.0
2013-01-30 13:20:00,95.21,95.36,95.21,95.32,36400.0,75.3329,75.4515,75.3329,75.4199,36400.0
2013-01-30 13:30:00,95.32,95.36,95.28,95.33,34000.0,75.4199,75.4515,75.3882,75.4278,34000.0
2013-01-30 13:40:00,95.33,95.34,95.2,95.21,48200.0,75.4278,75.4357,75.3249,75.3329,48200.0
2013-01-30 13:50:00,95.21,95.3,95.2,95.27,133200.0,75.3329,75.4041,75.3249,75.3803,133200.0
2013-01-30 14:00:00,95.26,95.27,95.17,95.18,214400.0,75.3724,75.3803,75.3012,75.3091,214400.0
2013-01-30 14:10:00,95.18,95.21,95.06,95.06,253400.0,75.3091,75.3329,75.2142,75.2142,253400.0
2013-01-30 14:20:00,95.08,95.08,94.97,95.02,87500.0,75.23,75.23,75.143,75.1825,87500.0
2013-01-30 14:30:00,95.03,95.05,94.92,95.0,69700.0,75.1904,75.2063,75.1034,75.1667,69700.0
2013-01-30 14:40:00,95.02,95.06,94.9,94.92,70100.0,75.1825,75.2142,75.0876,75.1034,70100.0
2013-01-30 14:50:00,94.92,94.96,94.91,94.94,50300.0,75.1034,75.135,75.0955,75.1192,50300.0
2013-01-30 15:00:00,94.94,95.03,94.94,94.97,60900.0,75.1192,75.1904,75.1192,75.143,60900.0
2013-01-30 15:10:00,94.98,94.99,94.87,94.96,61800.0,75.1509,75.1588,75.0638,75.135,61800.0
2013-01-30 15:20:00,94.96,94.97,94.86,94.91,79300.0,75.135,75.143,75.0559,75.0955,79300.0
2013-01-30 15:30:00,94.9,94.95,94.86,94.93,89200.0,75.0876,75.1271,75.0559,75.1113,89200.0
2013-01-30 15:40:00,94.91,94.97,94.89,94.93,84900.0,75.0955,75.143,75.0797,75.1113,84900.0
2013-01-30 15:50:00,94.94,94.95,94.84,94.91,150700.0,75.1192,75.1271,75.0401,75.0955,150700.0
2013-01-31 09:30:00,94.45,94.68,94.17,94.59,112300.0,74.7315,74.9135,74.51,74.8423,112300.0
2013-01-31 09:40:00,94.59,94.89,94.59,94.73,54700.0,74.8423,75.0797,74.8423,74.9531,54700.0
2013-01-31 09:50:00,94.78,94.83,94.65,94.78,86100.0,74.9926,75.0322,74.8898,74.9926,86100.0
2013-01-31 10:00:00,94.8,94.83,94.71,94.8,72700.0,75.0084,75.0322,74.9372,75.0084,72700.0
2013-01-31 10:10:00,94.8,94.83,94.64,94.68,83100.0,75.0084,75.0322,74.8819,74.9135,83100.0
2013-01-31 10:20:00,94.66,94.66,94.48,94.56,64800.0,74.8977,74.8977,74.7553,74.8186,64800.0
2013-01-31 10:30:00,94.56,94.65,94.52,94.55,54600.0,74.8186,74.8898,74.7869,74.8106,54600.0
2013-01-31 10:40:00,94.55,94.58,94.45,94.5,84400.0,74.8106,74.8344,74.7315,74.7711,84400.0
2013-01-31 10:50:00,94.5,94.56,94.44,94.45,111700.0,74.7711,74.8186,74.7236,74.7315,111700.0
2013-01-31 11:00:00,94.43,94.51,94.38,94.43,63500.0,74.7157,74.779,74.6761,74.7157,63500.0
2013-01-31 11:10:00,94.43,94.43,94.26,94.26,43400.0,74.7157,74.7157,74.5812,74.5812,43400.0
2013-01-31 11:20:00,94.27,94.32,94.23,94.23,66500.0,74.5891,74.6287,74.5574,74.5574,66500.0
2013-01-31 11:30:00,94.21,94.22,94.06,94.1,52100.0,74.5416,74.5495,74.4229,74.4546,52100.0
2013-01-31 11:40:00,94.11,94.19,94.06,94.13,74800.0,74.4625,74.5258,74.4229,74.4783,74800.0
2013-01-31 11:50:00,94.1,94.14,94.06,94.1,56100.0,74.4546,74.4862,74.4229,74.4546,56100.0
2013-01-31 12:00:00,94.11,94.21,94.02,94.03,84400.0,74.4625,74.5416,74.3913,74.3992,84400.0
2013-01-31 12:10:00,94.04,94.05,93.95,94.03,124000.0,74.4071,74.415,74.3359,74.3992,124000.0
2013-01-31 12:20:00,94.02,94.03,93.97,93.99,27300.0,74.3913,74.3992,74.3517,74.3676,27300.0
2013-01-31 12:30:00,93.99,94.11,93.99,94.09,29000.0,74.3676,74.4625,74.3676,74.4467,29000.0
2013-01-31 12:40:00,94.09,94.11,94.05,94.1,61200.0,74.4467,74.4625,74.415,74.4546,61200.0
2013-01-31 12:50:00,94.09,94.1,94.01,94.05,31000.0,74.4467,74.4546,74.3834,74.415,31000.0
2013-01-31 13:00:00,94.05,94.06,94.01,94.03,45000.0,74.415,74.4229,74.3834,74.3992,45000.0
2013-01-31 13:10:00,94.04,94.04,93.94,94.0,24300.0,74.4071,74.4071,74.328,74.3755,24300.0
2013-01-31 13:20:00,94.0,94.02,93.95,93.99,45400.0,74.3755,74.3913,74.3359,74.3676,45400.0
2013-01-31 13:30:00,94.0,94.11,93.98,94.09,87700.0,74.3755,74.4625,74.3596,74.4467,87700.0
2013-01-31 13:40:00,94.1,94.14,94.08,94.09,36100.0,74.4546,74.4862,74.4388,74.4467,36100.0
2013-01-31 13:50:00,94.08,94.11,94.02,94.04,35200.0,74.4388,74.4625,74.3913,74.4071,35200.0
2013-01-31 14:00:00,94.04,94.05,93.97,94.03,66500.0,74.4071,74.415,74.3517,74.3992,66500.0
2013-01-31 14:10:00,94.04,94.05,93.98,94.01,63700.0,74.4071,74.415,74.3596,74.3834,63700.0
2013-01-31 14:20:00,94.01,94.04,93.98,94.02,35800.0,74.3834,74.4071,74.3596,74.3913,35800.0
2013-01-31 14:30:00,94.03,94.16,94.02,94.11,63200.0,74.3992,74.5021,74.3913,74.4625,63200.0
2013-01-31 14:40:00,94.11,94.12,94.04,94.05,91500.0,74.4625,74.4704,74.4071,74.415,91500.0
2013-01-31 14:50:00,94.04,94.11,94.0,94.0,73000.0,74.4071,74.4625,74.3755,74.3755,73000.0
2013-01-31 15:00:00,94.0,94.03,93.91,94.03,59400.0,74.3755,74.3992,74.3043,74.3992,59400.0
2013-01-31 15:10:00,94.03,94.06,93.98,94.0,59600.0,74.3992,74.4229,74.3596,74.3755,59600.0
2013-01-31 15:20:00,94.0,94.04,93.98,94.0,74900.0,74.3755,74.4071,74.3596,74.3755,74900.0
2013-01-31 15:30:00,94.0,94.05,93.98,93.99,144100.0,74.3755,74.415,74.3596,74.3676,144100.0
2013-01-31 15:40:00,93.99,94.01,93.91,93.91,101100.0,74.3676,74.3834,74.3043,74.3043,101100.0
2013-01-31 15:50:00,93.91,94.07,93.88,94.06,363200.0,74.3043,74.4309,74.2805,74.4229,363200.0
2013-02-01 09:30:00,94.95,95.0,94.74,94.76,154000.0,75.1271,75.1667,74.961,74.9768,154000.0
2013-02-01 09:40:00,94.76,95.0,94.76,94.95,168700.0,74.9768,75.1667,74.9768,75.1271,168700.0
2013-02-01 09:50:00,94.96,94.96,94.7,94.8,108400.0,75.135,75.135,74.9293,75.0084,108400.0
2013-02-01 10:00:00,94.99,95.11,94.81,95.0,179000.0,75.1588,75.2537,75.0164,75.1667,179000.0
2013-02-01 10:10:00,95.0,95.01,94.88,94.93,92700.0,75.1667,75.1746,75.0717,75.1113,92700.0
2013-02-01 10:20:00,94.94,95.01,94.76,94.79,61600.0,75.1192,75.1746,74.9768,75.0005,61600.0
2013-02-01 10:30:00,94.79,94.8,94.7,94.71,44900.0,75.0005,75.0084,74.9293,74.9372,44900.0
2013-02-01 10:40:00,94.72,94.94,94.68,94.93,58600.0,74.9452,75.1192,74.9135,75.1113,58600.0
2013-02-01 10:50:00,94.93,94.96,94.83,94.94,44600.0,75.1113,75.135,75.0322,75.1192,44600.0
2013-02-01 11:00:00,94.94,94.99,94.86,94.86,64500.0,75.1192,75.1588,75.0559,75.0559,64500.0
2013-02-01 11:10:00,94.86,94.91,94.84,94.89,32200.0,75.0559,75.0955,75.0401,75.0797,32200.0
2013-02-01 11:20:00,94.89,94.95,94.79,94.81,32900.0,75.0797,75.1271,75.0005,75.0164,32900.0
2013-02-01 11:30:00,94.81,94.9,94.7,94.88,41100.0,75.0164,75.0876,74.9293,75.0717,41100.0
2013-02-01 11:40:00,94.89,94.97,94.8,94.8,37500.0,75.0797,75.143,75.0084,75.0084,37500.0
2013-02-01 11:50:00,94.81,94.91,94.81,94.89,16600.0,75.0164,75.0955,75.0164,75.0797,16600.0
2013-02-01 12:00:00,94.9,94.91,94.83,94.83,29300.0,75.0876,75.0955,75.0322,75.0322,29300.0
2013-02-01 12:10:00,94.84,94.88,94.81,94.82,26000.0,75.0401,75.0717,75.0164,75.0243,26000.0
2013-02-01 12:20:00,94.83,94.86,94.78,94.82,27700.0,75.0322,75.0559,74.9926,75.0243,27700.0
2013-02-01 12:30:00,94.83,94.83,94.79,94.8,30100.0,75.0322,75.0322,75.0005,75.0084,30100.0
2013-02-01 12:40:00,94.79,94.82,94.68,94.68,22800.0,75.0005,75.0243,74.9135,74.9135,22800.0
2013-02-01 12:50:00,94.69,94.77,94.67,94.7,43100.0,74.9214,74.9847,74.9056,74.9293,43100.0
2013-02-01 13:00:00,94.7,94.74,94.68,94.72,17300.0,74.9293,74.961,74.9135,74.9452,17300.0
2013-02-01 13:10:00,94.74,94.87,94.72,94.82,62000.0,74.961,75.0638,74.9452,75.0243,62000.0
2013-02-01 13:20:00,94.82,94.84,94.69,94.73,22300.0,75.0243,75.0401,74.9214,74.9531,22300.0
2013-02-01 13:30:00,94.74,94.84,94.73,94.8,31500.0,74.961,75.0401,74.9531,75.0084,31500.0
2013-02-01 13:40:00,94.79,94.81,94.72,94.72,17400.0,75.0005,75.0164,74.9452,74.9452,17400.0
2013-02-01 13:50:00,94.72,94.78,94.7,94.74,24500.0,74.9452,74.9926,74.9293,74.961,24500.0
2013-02-01 14:00:00,94.73,94.74,94.65,94.65,28500.0,74.9531,74.961,74.8898,74.8898,28500.0
2013-02-01 14:10:00,94.65,94.65,94.55,94.57,32300.0,74.8898,74.8898,74.8106,74.8265,32300.0
2013-02-01 14:20:00,94.57,94.68,94.53,94.68,37100.0,74.8265,74.9135,74.7948,74.9135,37100.0
2013-02-01 14:30:00,94.68,94.71,94.62,94.7,58300.0,74.9135,74.9372,74.866,74.9293,58300.0
2013-02-01 14:40:00,94.7,94.77,94.7,94.72,107200.0,74.9293,74.9847,74.9293,74.9452,107200.0
2013-02-01 14:50:00,94.72,94.73,94.59,94.62,97400.0,74.9452,74.9531,74.8423,74.866,97400.0
2013-02-01 15:00:00,94.61,94.66,94.59,94.64,27900.0,74.8581,74.8977,74.8423,74.8819,27900.0
2013-02-01 15:10:00,94.64,94.66,94.6,94.62,51600.0,74.8819,74.8977,74.8502,74.866,51600.0
2013-02-01 15:20:00,94.62,94.67,94.53,94.53,87800.0,74.866,74.9056,74.7948,74.7948,87800.0
2013-02-01 15:30:00,94.54,94.57,94.48,94.53,55300.0,74.8027,74.8265,74.7553,74.7948,55300.0
2013-02-01 15:40:00,94.53,94.79,94.52,94.72,110100.0,74.7948,75.0005,74.7869,74.9452,110100.0
2013-02-01 15:50:00,94.72,94.72,94.56,94.63,146200.0,74.9452,74.9452,74.8186,74.8739,146200.0
2013-02-04 09:30:00,94.05,94.12,93.13,93.79,137900.0,74.415,74.4704,73.6871,74.2093,137900.0
2013-02-04 09:40:00,93.8,93.82,93.52,93.71,64500.0,74.2172,74.233,73.9957,74.146,64500.0
2013-02-04 09:50:00,93.71,93.85,93.68,93.77,53100.0,74.146,74.2568,74.1223,74.1935,53100.0
2013-02-04 10:00:00,93.77,93.9,93.71,93.81,72900.0,74.1935,74.2963,74.146,74.2251,72900.0
2013-02-04 10:10:00,93.79,93.84,93.56,93.59,46500.0,74.2093,74.2489,74.0273,74.0511,46500.0
2013-02-04 10:20:00,93.6,93.61,93.39,93.42,51000.0,74.059,74.0669,73.8928,73.9166,51000.0
2013-02-04 10:30:00,93.42,93.48,93.36,93.39,52600.0,73.9166,73.964,73.8691,73.8928,52600.0
2013-02-04 10:40:00,93.4,93.48,93.39,93.47,67500.0,73.9007,73.964,73.8928,73.9561,67500.0
2013-02-04 10:50:00,93.47,93.54,93.38,93.38,57300.0,73.9561,74.0115,73.8849,73.8849,57300.0
2013-02-04 11:00:00,93.38,93.43,93.27,93.43,69700.0,73.8849,73.9245,73.7979,73.9245,69700.0
2013-02-04 11:10:00,93.42,93.58,93.4,93.56,43400.0,73.9166,74.0432,73.9007,74.0273,43400.0
2013-02-04 11:20:00,93.56,93.61,93.44,93.47,48700.0,74.0273,74.0669,73.9324,73.9561,48700.0
2013-02-04 11:30:00,93.47,93.57,93.43,93.47,43800.0,73.9561,74.0352,73.9245,73.9561,43800.0
2013-02-04 11:40:00,93.47,93.56,93.39,93.51,42900.0,73.9561,74.0273,73.8928,73.9878,42900.0
2013-02-04 11:50:00,93.53,93.56,93.36,93.39,39200.0,74.0036,74.0273,73.8691,73.8928,39200.0
2013-02-04 12:00:00,93.4,93.4,93.32,93.36,33500.0,73.9007,73.9007,73.8374,73.8691,33500.0
2013-02-04 12:10:00,93.34,93.41,93.3,93.3,45300.0,73.8533,73.9086,73.8216,73.8216,45300.0
2013-02-04 12:20:00,93.32,93.36,93.27,93.28,23000.0,73.8374,73.8691,73.7979,73.8058,23000.0
2013-02-04 12:30:00,93.29,93.43,93.29,93.43,84000.0,73.8137,73.9245,73.8137,73.9245,84000.0
2013-02-04 12:40:00,93.44,93.58,93.44,93.55,65300.0,73.9324,74.0432,73.9324,74.0194,65300.0
2013-02-04 12:50:00,93.55,93.58,93.44,93.44,29700.0,74.0194,74.0432,73.9324,73.9324,29700.0
2013-02-04 13:00:00,93.45,93.56,93.44,93.54,43600.0,73.9403,74.0273,73.9324,74.0115,43600.0
2013-02-04 13:10:00,93.54,93.57,93.45,93.46,49600.0,74.0115,74.0352,73.9403,73.9482,49600.0
2013-02-04 13:20:00,93.46,93.55,93.44,93.52,23000.0,73.9482,74.0194,73.9324,73.9957,23000.0
2013-02-04 13:30:00,93.52,93.52,93.42,93.48,45600.0,73.9957,73.9957,73.9166,73.964,45600.0
2013-02-04 13:40:00,93.48,93.5,93.28,93.29,37800.0,73.964,73.9799,73.8058,73.8137,37800.0
2013-02-04 13:50:00,93.3,93.3,93.21,93.21,41900.0,73.8216,73.8216,73.7504,73.7504,41900.0
2013-02-04 14:00:00,93.21,93.28,93.17,93.17,41100.0,73.7504,73.8058,73.7187,73.7187,41100.0
2013-02-04 14:10:00,93.17,93.25,93.17,93.24,22900.0,73.7187,73.782,73.7187,73.7741,22900.0
2013-02-04 14:20:00,93.25,93.25,93.21,93.25,34600.0,73.782,73.782,73.7504,73.782,34600.0
2013-02-04 14:30:00,93.25,93.37,93.24,93.36,37400.0,73.782,73.877,73.7741,73.8691,37400.0
2013-02-04 14:40:00,93.36,93.39,93.29,93.3,98900.0,73.8691,73.8928,73.8137,73.8216,98900.0
2013-02-04 14:50:00,93.28,93.31,93.2,93.3,103000.0,73.8058,73.8295,73.7425,73.8216,103000.0
2013-02-04 15:00:00,93.28,93.33,93.24,93.3,69000.0,73.8058,73.8453,73.7741,73.8216,69000.0
2013-02-04 15:10:00,93.29,93.31,93.24,93.28,33700.0,73.8137,73.8295,73.7741,73.8058,33700.0
2013-02-04 15:20:00,93.29,93.3,93.19,93.25,67700.0,73.8137,73.8216,73.7346,73.782,67700.0
2013-02-04 15:30:00,93.26,93.33,93.2,93.24,93100.0,73.79,73.8453,73.7425,73.7741,93100.0
2013-02-04 15:40:00,93.23,93.26,93.11,93.11,91300.0,73.7662,73.79,73.6713,73.6713,91300.0
2013-02-04 15:50:00,93.12,93.17,93.06,93.16,244900.0,73.6792,73.7187,73.6317,73.7108,244900.0
2013-02-05 09:30:00,93.92,93.92,93.41,93.63,102200.0,74.3122,74.3122,73.9086,74.0827,102200.0
2013-02-05 09:40:00,93.64,93.93,93.54,93.85,74100.0,74.0906,74.3201,74.0115,74.2568,74100.0
2013-02-05 09:50:00,93.87,94.09,93.79,93.79,52000.0,74.2726,74.4467,74.2093,74.2093,52000.0
2013-02-05 10:00:00,93.81,93.96,93.7,93.71,50000.0,74.2251,74.3438,74.1381,74.146,50000.0
2013-02-05 10:10:00,93.72,93.85,93.59,93.59,109800.0,74.1539,74.2568,74.0511,74.0511,109800.0
2013-02-05 10:20:00,93.6,93.68,93.48,93.48,46700.0,74.059,74.1223,73.964,73.964,46700.0
2013-02-05 10:30:00,93.49,93.65,93.48,93.65,46200.0,73.9719,74.0985,73.964,74.0985,46200.0
2013-02-05 10:40:00,93.65,93.94,93.65,93.84,58500.0,74.0985,74.328,74.0985,74.2489,58500.0
2013-02-05 10:50:00,93.85,93.93,93.81,93.84,48900.0,74.2568,74.3201,74.2251,74.2489,48900.0
2013-02-05 11:00:00,93.83,93.92,93.82,93.85,27300.0,74.241,74.3122,74.233,74.2568,27300.0
2013-02-05 11:10:00,93.85,93.95,93.84,93.84,28000.0,74.2568,74.3359,74.2489,74.2489,28000.0
2013-02-05 11:20:00,93.85,94.01,93.85,93.92,31300.0,74.2568,74.3834,74.2568,74.3122,31300.0
2013-02-05 11:30:00,93.92,94.02,93.84,93.97,32800.0,74.3122,74.3913,74.2489,74.3517,32800.0
2013-02-05 11:40:00,93.97,94.01,93.89,93.95,40300.0,74.3517,74.3834,74.2884,74.3359,40300.0
2013-02-05 11:50:00,93.97,94.0,93.87,94.0,42100.0,74.3517,74.3755,74.2726,74.3755,42100.0
2013-02-05 12:00:00,93.99,94.0,93.93,93.99,44500.0,74.3676,74.3755,74.3201,74.3676,44500.0
2013-02-05 12:10:00,93.99,94.0,93.91,93.93,20700.0,74.3676,74.3755,74.3043,74.3201,20700.0
2013-02-05 12:20:00,93.94,93.95,93.88,93.88,35900.0,74.328,74.3359,74.2805,74.2805,35900.0
2013-02-05 12:30:00,93.87,93.88,93.79,93.8,64900.0,74.2726,74.2805,74.2093,74.2172,64900.0
2013-02-05 12:40:00,93.79,93.79,93.74,93.74,32000.0,74.2093,74.2093,74.1697,74.1697,32000.0
2013-02-05 12:50:00,93.73,93.77,93.7,93.75,25700.0,74.1618,74.1935,74.1381,74.1777,25700.0
2013-02-05 13:00:00,93.75,93.78,93.73,93.75,29400.0,74.1777,74.2014,74.1618,74.1777,29400.0
2013-02-05 13:10:00,93.76,93.78,93.74,93.75,19400.0,74.1856,74.2014,74.1697,74.1777,19400.0
2013-02-05 13:20:00,93.75,93.83,93.75,93.76,91400.0,74.1777,74.241,74.1777,74.1856,91400.0
2013-02-05 13:30:00,93.76,93.79,93.74,93.76,30800.0,74.1856,74.2093,74.1697,74.1856,30800.0
2013-02-05 13:40:00,93.76,93.78,93.75,93.76,23000.0,74.1856,74.2014,74.1777,74.1856,23000.0
2013-02-05 13:50:00,93.76,93.77,93.72,93.72,33900.0,74.1856,74.1935,74.1539,74.1539,33900.0
2013-02-05 14:00:00,93.72,93.77,93.72,93.73,28600.0,74.1539,74.1935,74.1539,74.1618,28600.0
2013-02-05 14:10:00,93.73,93.77,93.73,93.73,31800.0,74.1618,74.1935,74.1618,74.1618,31800.0
2013-02-05 14:20:00,93.74,93.78,93.7,93.73,43100.0,74.1697,74.2014,74.1381,74.1618,43100.0
2013-02-05 14:30:00,93.72,93.75,93.68,93.7,37800.0,74.1539,74.1777,74.1223,74.1381,37800.0
2013-02-05 14:40:00,93.7,93.74,93.7,93.7,41400.0,74.1381,74.1697,74.1381,74.1381,41400.0
2013-02-05 14:50:00,93.7,93.73,93.62,93.65,38600.0,74.1381,74.1618,74.0748,74.0985,38600.0
2013-02-05 15:00:00,93.66,93.67,93.5,93.59,112000.0,74.1064,74.1144,73.9799,74.0511,112000.0
2013-02-05 15:10:00,93.6,93.72,93.58,93.6,44800.0,74.059,74.1539,74.0432,74.059,44800.0
2013-02-05 15:20:00,93.59,93.59,93.46,93.49,63400.0,74.0511,74.0511,73.9482,73.9719,63400.0
2013-02-05 15:30:00,93.49,93.53,93.45,93.47,94000.0,73.9719,74.0036,73.9403,73.9561,94000.0
2013-02-05 15:40:00,93.47,93.52,93.41,93.42,109800.0,73.9561,73.9957,73.9086,73.9166,109800.0
2013-02-05 15:50:00,93.42,93.43,93.26,93.36,257400.0,73.9166,73.9245,73.79,73.8691,257400.0
2013-02-06 09:30:00,93.0,93.27,92.88,93.25,90200.0,73.5842,73.7979,73.4893,73.782,90200.0
2013-02-06 09:40:00,93.22,93.38,93.15,93.26,54500.0,73.7583,73.8849,73.7029,73.79,54500.0
2013-02-06 09:50:00,93.27,93.35,93.21,93.27,50500.0,73.7979,73.8612,73.7504,73.7979,50500.0
2013-02-06 10:00:00,93.25,93.29,93.01,93.01,82100.0,73.782,73.8137,73.5922,73.5922,82100.0
2013-02-06 10:10:00,93.03,93.17,93.01,93.03,49800.0,73.608,73.7187,73.5922,73.608,49800.0
2013-02-06 10:20:00,93.02,93.02,92.9,92.92,52500.0,73.6001,73.6001,73.5051,73.5209,52500.0
2013-02-06 10:30:00,92.94,92.96,92.79,92.82,63200.0,73.5368,73.5526,73.4181,73.4418,63200.0
2013-02-06 10:40:00,92.83,92.88,92.69,92.74,71500.0,73.4497,73.4893,73.339,73.3785,71500.0
2013-02-06 10:50:00,92.75,92.83,92.71,92.71,72900.0,73.3864,73.4497,73.3548,73.3548,72900.0
2013-02-06 11:00:00,92.73,92.86,92.72,92.77,62400.0,73.3706,73.4735,73.3627,73.4023,62400.0
2013-02-06 11:10:00,92.78,92.89,92.77,92.85,82200.0,73.4102,73.4972,73.4023,73.4656,82200.0
2013-02-06 11:20:00,92.86,92.94,92.85,92.9,83800.0,73.4735,73.5368,73.4656,73.5051,83800.0
2013-02-06 11:30:00,92.9,92.95,92.74,92.77,86000.0,73.5051,73.5447,73.3785,73.4023,86000.0
2013-02-06 11:40:00,92.77,92.78,92.62,92.62,58200.0,73.4023,73.4102,73.2836,73.2836,58200.0
2013-02-06 11:50:00,92.63,92.78,92.61,92.75,50700.0,73.2915,73.4102,73.2757,73.3864,50700.0
2013-02-06 12:00:00,92.75,92.78,92.72,92.75,56100.0,73.3864,73.4102,73.3627,73.3864,56100.0
2013-02-06 12:10:00,92.75,92.77,92.71,92.75,48800.0,73.3864,73.4023,73.3548,73.3864,48800.0
2013-02-06 12:20:00,92.75,92.76,92.7,92.72,46400.0,73.3864,73.3943,73.3469,73.3627,46400.0
2013-02-06 12:30:00,92.72,92.75,92.71,92.73,31400.0,73.3627,73.3864,73.3548,73.3706,31400.0
2013-02-06 12:40:00,92.74,92.75,92.72,92.74,35700.0,73.3785,73.3864,73.3627,73.3785,35700.0
2013-02-06 12:50:00,92.74,92.75,92.68,92.68,27400.0,73.3785,73.3864,73.331,73.331,27400.0
2013-02-06 13:00:00,92.68,92.73,92.61,92.64,39700.0,73.331,73.3706,73.2757,73.2994,39700.0
2013-02-06 13:10:00,92.64,92.7,92.61,92.7,67400.0,73.2994,73.3469,73.2757,73.3469,67400.0
2013-02-06 13:20:00,92.7,92.7,92.55,92.55,45400.0,73.3469,73.3469,73.2282,73.2282,45400.0
2013-02-06 13:30:00,92.56,92.56,92.42,92.51,44200.0,73.2361,73.2361,73.1253,73.1965,44200.0
2013-02-06 13:40:00,92.52,92.56,92.5,92.54,22400.0,73.2044,73.2361,73.1886,73.2203,22400.0
2013-02-06 13:50:00,92.53,92.54,92.49,92.5,31200.0,73.2124,73.2203,73.1807,73.1886,31200.0
2013-02-06 14:00:00,92.5,92.53,92.44,92.52,52200.0,73.1886,73.2124,73.1412,73.2044,52200.0
2013-02-06 14:10:00,92.51,92.53,92.46,92.51,53500.0,73.1965,73.2124,73.157,73.1965,53500.0
2013-02-06 14:20:00,92.51,92.53,92.46,92.51,45900.0,73.1965,73.2124,73.157,73.1965,45900.0
2013-02-06 14:30:00,92.52,92.65,92.5,92.65,42100.0,73.2044,73.3073,73.1886,73.3073,42100.0
2013-02-06 14:40:00,92.66,92.72,92.62,92.69,37800.0,73.3152,73.3627,73.2836,73.339,37800.0
2013-02-06 14:50:00,92.69,92.75,92.59,92.75,59800.0,73.339,73.3864,73.2598,73.3864,59800.0
2013-02-06 15:00:00,92.75,92.75,92.7,92.71,30800.0,73.3864,73.3864,73.3469,73.3548,30800.0
2013-02-06 15:10:00,92.71,92.75,92.65,92.65,39500.0,73.3548,73.3864,73.3073,73.3073,39500.0
2013-02-06 15:20:00,92.66,92.69,92.64,92.67,68200.0,73.3152,73.339,73.2994,73.3231,68200.0
2013-02-06 15:30:00,92.67,92.67,92.6,92.63,67800.0,73.3231,73.3231,73.2677,73.2915,67800.0
2013-02-06 15:40:00,92.63,92.75,92.62,92.72,100500.0,73.2915,73.3864,73.2836,73.3627,100500.0
2013-02-06 15:50:00,92.73,92.75,92.67,92.69,154700.0,73.3706,73.3864,73.3231,73.339,154700.0
2013-02-07 09:30:00,92.83,93.05,92.25,92.37,86300.0,73.4497,73.6238,72.9908,73.0858,86300.0
2013-02-07 09:40:00,92.4,92.68,92.37,92.59,33700.0,73.1095,73.331,73.0858,73.2598,33700.0
2013-02-07 09:50:00,92.59,92.6,92.34,92.36,40200.0,73.2598,73.2677,73.062,73.0779,40200.0
2013-02-07 10:00:00,92.38,92.4,92.3,92.39,39600.0,73.0937,73.1095,73.0304,73.1016,39600.0
2013-02-07 10:10:00,92.38,92.41,92.08,92.15,61600.0,73.0937,73.1174,72.8563,72.9117,61600.0
2013-02-07 10:20:00,92.14,92.16,91.79,91.79,91200.0,72.9038,72.9196,72.6269,72.6269,91200.0
2013-02-07 10:30:00,91.78,91.99,91.65,91.66,95100.0,72.6189,72.7851,72.5161,72.524,95100.0
2013-02-07 10:40:00,91.66,91.79,91.58,91.63,57000.0,72.524,72.6269,72.4607,72.5003,57000.0
2013-02-07 10:50:00,91.63,91.67,91.5,91.67,67600.0,72.5003,72.5319,72.3974,72.5319,67600.0
2013-02-07 11:00:00,91.67,91.86,91.66,91.86,61600.0,72.5319,72.6822,72.524,72.6822,61600.0
2013-02-07 11:10:00,91.85,91.88,91.82,91.83,49700.0,72.6743,72.6981,72.6506,72.6585,49700.0
2013-02-07 11:20:00,91.83,91.92,91.79,91.82,45100.0,72.6585,72.7297,72.6269,72.6506,45100.0
2013-02-07 11:30:00,91.82,91.83,91.64,91.66,21000.0,72.6506,72.6585,72.5082,72.524,21000.0
2013-02-07 11:40:00,91.66,91.67,91.54,91.57,29900.0,72.524,72.5319,72.429,72.4528,29900.0
2013-02-07 11:50:00,91.58,91.66,91.56,91.66,24100.0,72.4607,72.524,72.4449,72.524,24100.0
2013-02-07 12:00:00,91.64,91.83,91.64,91.79,21000.0,72.5082,72.6585,72.5082,72.6269,21000.0
2013-02-07 12:10:00,91.79,91.83,91.72,91.73,40800.0,72.6269,72.6585,72.5715,72.5794,40800.0
2013-02-07 12:20:00,91.72,91.82,91.71,91.76,36300.0,72.5715,72.6506,72.5636,72.6031,36300.0
2013-02-07 12:30:00,91.77,91.88,91.77,91.86,37400.0,72.611,72.6981,72.611,72.6822,37400.0
2013-02-07 12:40:00,91.86,91.9,91.84,91.86,34300.0,72.6822,72.7139,72.6664,72.6822,34300.0
2013-02-07 12:50:00,91.84,91.84,91.74,91.78,39100.0,72.6664,72.6664,72.5873,72.6189,39100.0
2013-02-07 13:00:00,91.78,91.78,91.67,91.67,32300.0,72.6189,72.6189,72.5319,72.5319,32300.0
2013-02-07 13:10:00,91.68,91.77,91.68,91.76,31000.0,72.5398,72.611,72.5398,72.6031,31000.0
2013-02-07 13:20:00,91.75,91.89,91.75,91.89,29200.0,72.5952,72.706,72.5952,72.706,29200.0
2013-02-07 13:30:00,91.89,91.9,91.83,91.86,46400.0,72.706,72.7139,72.6585,72.6822,46400.0
2013-02-07 13:40:00,91.86,91.99,91.86,91.96,179400.0,72.6822,72.7851,72.6822,72.7614,179400.0
2013-02-07 13:50:00,91.97,92.23,91.97,92.22,74100.0,72.7693,72.975,72.7693,72.9671,74100.0
2013-02-07 14:00:00,92.22,92.29,92.22,92.23,50300.0,72.9671,73.0225,72.9671,72.975,50300.0
2013-02-07 14:10:00,92.23,92.32,92.19,92.31,43800.0,72.975,73.0462,72.9433,73.0383,43800.0
2013-02-07 14:20:00,92.31,92.38,92.29,92.37,22000.0,73.0383,73.0937,73.0225,73.0858,22000.0
2013-02-07 14:30:00,92.38,92.44,92.31,92.32,58800.0,73.0937,73.1412,73.0383,73.0462,58800.0
2013-02-07 14:40:00,92.31,92.34,92.24,92.29,36700.0,73.0383,73.062,72.9829,73.0225,36700.0
2013-02-07 14:50:00,92.29,92.29,92.2,92.2,41300.0,73.0225,73.0225,72.9513,72.9513,41300.0
2013-02-07 15:00:00,92.2,92.33,92.16,92.28,40500.0,72.9513,73.0541,72.9196,73.0146,40500.0
2013-02-07 15:10:00,92.28,92.28,92.17,92.18,43100.0,73.0146,73.0146,72.9275,72.9354,43100.0
2013-02-07 15:20:00,92.18,92.2,92.04,92.08,120800.0,72.9354,72.9513,72.8247,72.8563,120800.0
2013-02-07 15:30:00,92.07,92.15,92.06,92.1,77800.0,72.8484,72.9117,72.8405,72.8721,77800.0
2013-02-07 15:40:00,92.09,92.12,92.04,92.09,62400.0,72.8642,72.888,72.8247,72.8642,62400.0
2013-02-07 15:50:00,92.09,92.17,92.04,92.17,196000.0,72.8642,72.9275,72.8247,72.9275,196000.0
2013-02-08 09:30:00,92.07,92.71,91.76,92.69,98500.0,72.8484,73.3548,72.6031,73.339,98500.0
2013-02-08 09:40:00,92.69,92.78,92.27,92.29,65200.0,73.339,73.4102,73.0066,73.0225,65200.0
2013-02-08 09:50:00,92.29,92.68,92.27,92.64,49700.0,73.0225,73.331,73.0066,73.2994,49700.0
2013-02-08 10:00:00,92.62,92.77,92.6,92.75,47500.0,73.2836,73.4023,73.2677,73.3864,47500.0
2013-02-08 10:10:00,92.74,92.75,92.68,92.73,40000.0,73.3785,73.3864,73.331,73.3706,40000.0
2013-02-08 10:20:00,92.74,92.76,92.67,92.67,22300.0,73.3785,73.3943,73.3231,73.3231,22300.0
2013-02-08 10:30:00,92.67,92.8,92.64,92.71,67700.0,73.3231,73.426,73.2994,73.3548,67700.0
2013-02-08 10:40:00,92.71,92.74,92.61,92.74,26000.0,73.3548,73.3785,73.2757,73.3785,26000.0
2013-02-08 10:50:00,92.73,92.76,92.65,92.68,35900.0,73.3706,73.3943,73.3073,73.331,35900.0
2013-02-08 11:00:00,92.69,92.7,92.62,92.67,23200.0,73.339,73.3469,73.2836,73.3231,23200.0
2013-02-08 11:10:00,92.67,92.68,92.6,92.66,16500.0,73.3231,73.331,73.2677,73.3152,16500.0
2013-02-08 11:20:00,92.67,92.74,92.67,92.7,23500.0,73.3231,73.3785,73.3231,73.3469,23500.0
2013-02-08 11:30:00,92.7,92.74,92.65,92.66,34700.0,73.3469,73.3785,73.3073,73.3152,34700.0
2013-02-08 11:40:00,92.67,92.73,92.64,92.67,32300.0,73.3231,73.3706,73.2994,73.3231,32300.0
2013-02-08 11:50:00,92.67,92.75,92.66,92.75,11400.0,73.3231,73.3864,73.3152,73.3864,11400.0
2013-02-08 12:00:00,92.75,92.76,92.66,92.73,39200.0,73.3864,73.3943,73.3152,73.3706,39200.0
2013-02-08 12:10:00,92.73,92.88,92.72,92.82,23300.0,73.3706,73.4893,73.3627,73.4418,23300.0
2013-02-08 12:20:00,92.82,92.86,92.78,92.81,60200.0,73.4418,73.4735,73.4102,73.4339,60200.0
2013-02-08 12:30:00,92.8,92.8,92.72,92.73,14700.0,73.426,73.426,73.3627,73.3706,14700.0
2013-02-08 12:40:00,92.74,92.8,92.72,92.78,17000.0,73.3785,73.426,73.3627,73.4102,17000.0
2013-02-08 12:50:00,92.78,92.79,92.73,92.74,23200.0,73.4102,73.4181,73.3706,73.3785,23200.0
2013-02-08 13:00:00,92.74,92.79,92.73,92.77,11100.0,73.3785,73.4181,73.3706,73.4023,11100.0
2013-02-08 13:10:00,92.77,92.77,92.71,92.73,10000.0,73.4023,73.4023,73.3548,73.3706,10000.0
2013-02-08 13:20:00,92.72,92.73,92.66,92.66,19500.0,73.3627,73.3706,73.3152,73.3152,19500.0
2013-02-08 13:30:00,92.67,92.77,92.67,92.71,22800.0,73.3231,73.4023,73.3231,73.3548,22800.0
2013-02-08 13:40:00,92.72,92.8,92.69,92.79,38700.0,73.3627,73.426,73.339,73.4181,38700.0
2013-02-08 13:50:00,92.81,92.84,92.79,92.81,23500.0,73.4339,73.4576,73.4181,73.4339,23500.0
2013-02-08 14:00:00,92.81,92.92,92.81,92.86,22900.0,73.4339,73.5209,73.4339,73.4735,22900.0
2013-02-08 14:10:00,92.86,92.92,92.86,92.9,20100.0,73.4735,73.5209,73.4735,73.5051,20100.0
2013-02-08 14:20:00,92.89,92.93,92.85,92.85,38000.0,73.4972,73.5289,73.4656,73.4656,38000.0
2013-02-08 14:30:00,92.85,92.94,92.8,92.94,37200.0,73.4656,73.5368,73.426,73.5368,37200.0
2013-02-08 14:40:00,92.93,92.99,92.85,92.86,31300.0,73.5289,73.5763,73.4656,73.4735,31300.0
2013-02-08 14:50:00,92.85,92.87,92.8,92.85,34600.0,73.4656,73.4814,73.426,73.4656,34600.0
2013-02-08 15:00:00,92.85,92.86,92.81,92.84,23300.0,73.4656,73.4735,73.4339,73.4576,23300.0
2013-02-08 15:10:00,92.84,92.88,92.81,92.82,24000.0,73.4576,73.4893,73.4339,73.4418,24000.0
2013-02-08 15:20:00,92.83,92.84,92.69,92.71,33700.0,73.4497,73.4576,73.339,73.3548,33700.0
2013-02-08 15:30:00,92.71,92.76,92.64,92.67,47500.0,73.3548,73.3943,73.2994,73.3231,47500.0
2013-02-08 15:40:00,92.67,92.75,92.63,92.72,51400.0,73.3231,73.3864,73.2915,73.3627,51400.0
2013-02-08 15:50:00,92.71,92.83,92.71,92.78,115500.0,73.3548,73.4497,73.3548,73.4102,115500.0
2013-02-11 09:30:00,92.88,93.1,92.63,93.03,62700.0,73.4893,73.6634,73.2915,73.608,62700.0
2013-02-11 09:40:00,93.02,93.05,92.73,92.86,49200.0,73.6001,73.6238,73.3706,73.4735,49200.0
2013-02-11 09:50:00,92.87,92.95,92.8,92.88,30800.0,73.4814,73.5447,73.426,73.4893,30800.0
2013-02-11 10:00:00,92.9,92.94,92.79,92.86,56800.0,73.5051,73.5368,73.4181,73.4735,56800.0
2013-02-11 10:10:00,92.86,92.99,92.78,92.84,76300.0,73.4735,73.5763,73.4102,73.4576,76300.0
2013-02-11 10:20:00,92.85,92.97,92.76,92.93,83200.0,73.4656,73.5605,73.3943,73.5289,83200.0
2013-02-11 10:30:00,92.93,92.98,92.88,92.92,65900.0,73.5289,73.5684,73.4893,73.5209,65900.0
2013-02-11 10:40:00,92.92,93.04,92.88,92.95,86600.0,73.5209,73.6159,73.4893,73.5447,86600.0
2013-02-11 10:50:00,92.95,93.19,92.95,93.13,34600.0,73.5447,73.7346,73.5447,73.6871,34600.0
2013-02-11 11:00:00,93.12,93.22,93.1,93.12,28300.0,73.6792,73.7583,73.6634,73.6792,28300.0
2013-02-11 11:10:00,93.12,93.26,93.1,93.25,34700.0,73.6792,73.79,73.6634,73.782,34700.0
2013-02-11 11:20:00,93.26,93.38,93.26,93.3,55600.0,73.79,73.8849,73.79,73.8216,55600.0
2013-02-11 11:30:00,93.3,93.34,93.28,93.34,19400.0,73.8216,73.8533,73.8058,73.8533,19400.0
2013-02-11 11:40:00,93.34,93.35,93.24,93.24,28000.0,73.8533,73.8612,73.7741,73.7741,28000.0
2013-02-11 11:50:00,93.25,93.27,93.22,93.24,18700.0,73.782,73.7979,73.7583,73.7741,18700.0
2013-02-11 12:00:00,93.23,93.24,93.2,93.21,18800.0,73.7662,73.7741,73.7425,73.7504,18800.0
2013-02-11 12:10:00,93.21,93.22,93.16,93.21,18700.0,73.7504,73.7583,73.7108,73.7504,18700.0
2013-02-11 12:20:00,93.21,93.24,93.16,93.2,20400.0,73.7504,73.7741,73.7108,73.7425,20400.0
2013-02-11 12:30:00,93.2,93.24,93.15,93.16,63600.0,73.7425,73.7741,73.7029,73.7108,63600.0
2013-02-11 12:40:00,93.16,93.17,93.09,93.1,29200.0,73.7108,73.7187,73.6554,73.6634,29200.0
2013-02-11 12:50:00,93.09,93.19,93.09,93.15,10000.0,73.6554,73.7346,73.6554,73.7029,10000.0
2013-02-11 13:00:00,93.16,93.22,93.12,93.12,20400.0,73.7108,73.7583,73.6792,73.6792,20400.0
2013-02-11 13:10:00,93.13,93.21,93.13,93.21,19600.0,73.6871,73.7504,73.6871,73.7504,19600.0
2013-02-11 13:20:00,93.21,93.22,93.13,93.14,9800.0,73.7504,73.7583,73.6871,73.695,9800.0
2013-02-11 13:30:00,93.15,93.19,93.14,93.17,15900.0,73.7029,73.7346,73.695,73.7187,15900.0
2013-02-11 13:40:00,93.18,93.22,93.17,93.21,18000.0,73.7267,73.7583,73.7187,73.7504,18000.0
2013-02-11 13:50:00,93.22,93.26,93.21,93.22,14700.0,73.7583,73.79,73.7504,73.7583,14700.0
2013-02-11 14:00:00,93.22,93.29,93.22,93.27,15900.0,73.7583,73.8137,73.7583,73.7979,15900.0
2013-02-11 14:10:00,93.27,93.31,93.27,93.3,12200.0,73.7979,73.8295,73.7979,73.8216,12200.0
2013-02-11 14:20:00,93.29,93.3,93.22,93.23,15300.0,73.8137,73.8216,73.7583,73.7662,15300.0
2013-02-11 14:30:00,93.22,93.25,93.19,93.24,15300.0,73.7583,73.782,73.7346,73.7741,15300.0
2013-02-11 14:40:00,93.25,93.27,93.23,93.27,19800.0,73.782,73.7979,73.7662,73.7979,19800.0
2013-02-11 14:50:00,93.27,93.36,93.26,93.32,33500.0,73.7979,73.8691,73.79,73.8374,33500.0
2013-02-11 15:00:00,93.31,93.37,93.28,93.31,33000.0,73.8295,73.877,73.8058,73.8295,33000.0
2013-02-11 15:10:00,93.31,93.38,93.29,93.34,26300.0,73.8295,73.8849,73.8137,73.8533,26300.0
2013-02-11 15:20:00,93.34,93.36,93.3,93.32,45000.0,73.8533,73.8691,73.8216,73.8374,45000.0
2013-02-11 15:30:00,93.32,93.36,93.3,93.35,41300.0,73.8374,73.8691,73.8216,73.8612,41300.0
2013-02-11 15:40:00,93.34,93.45,93.33,93.4,88400.0,73.8533,73.9403,73.8453,73.9007,88400.0
2013-02-11 15:50:00,93.4,93.4,93.21,93.22,190900.0,73.9007,73.9007,73.7504,73.7583,190900.0
2013-02-12 09:30:00,93.13,93.3,93.02,93.04,49200.0,73.6871,73.8216,73.6001,73.6159,49200.0
2013-02-12 09:40:00,93.08,93.2,93.05,93.05,45000.0,73.6475,73.7425,73.6238,73.6238,45000.0
2013-02-12 09:50:00,93.05,93.23,93.0,93.11,46000.0,73.6238,73.7662,73.5842,73.6713,46000.0
2013-02-12 10:00:00,93.12,93.24,93.11,93.2,53900.0,73.6792,73.7741,73.6713,73.7425,53900.0
2013-02-12 10:10:00,93.2,93.2,93.05,93.05,37000.0,73.7425,73.7425,73.6238,73.6238,37000.0
2013-02-12 10:20:00,93.04,93.06,92.97,92.98,40000.0,73.6159,73.6317,73.5605,73.5684,40000.0
2013-02-12 10:30:00,92.98,93.04,92.96,92.99,32400.0,73.5684,73.6159,73.5526,73.5763,32400.0
2013-02-12 10:40:00,92.98,92.98,92.88,92.89,34800.0,73.5684,73.5684,73.4893,73.4972,34800.0
2013-02-12 10:50:00,92.88,93.0,92.87,92.95,47400.0,73.4893,73.5842,73.4814,73.5447,47400.0
2013-02-12 11:00:00,92.94,93.03,92.94,93.02,31900.0,73.5368,73.608,73.5368,73.6001,31900.0
2013-02-12 11:10:00,93.02,93.18,93.02,93.15,48400.0,73.6001,73.7267,73.6001,73.7029,48400.0
2013-02-12 11:20:00,93.14,93.14,93.07,93.09,15200.0,73.695,73.695,73.6396,73.6554,15200.0
2013-02-12 11:30:00,93.1,93.15,93.03,93.04,30500.0,73.6634,73.7029,73.608,73.6159,30500.0
2013-02-12 11:40:00,93.05,93.13,93.05,93.06,43800.0,73.6238,73.6871,73.6238,73.6317,43800.0
2013-02-12 11:50:00,93.06,93.11,93.02,93.08,24500.0,73.6317,73.6713,73.6001,73.6475,24500.0
2013-02-12 12:00:00,93.08,93.15,93.06,93.15,23100.0,73.6475,73.7029,73.6317,73.7029,23100.0
2013-02-12 12:10:00,93.14,93.15,93.08,93.1,20600.0,73.695,73.7029,73.6475,73.6634,20600.0
2013-02-12 12:20:00,93.11,93.15,93.06,93.06,24700.0,73.6713,73.7029,73.6317,73.6317,24700.0
2013-02-12 12:30:00,93.05,93.14,93.05,93.1,29200.0,73.6238,73.695,73.6238,73.6634,29200.0
2013-02-12 12:40:00,93.1,93.13,93.07,93.07,16700.0,73.6634,73.6871,73.6396,73.6396,16700.0
2013-02-12 12:50:00,93.07,93.14,93.06,93.12,22700.0,73.6396,73.695,73.6317,73.6792,22700.0
2013-02-12 13:00:00,93.13,93.19,93.06,93.07,26300.0,73.6871,73.7346,73.6317,73.6396,26300.0
2013-02-12 13:10:00,93.07,93.15,93.07,93.12,24100.0,73.6396,73.7029,73.6396,73.6792,24100.0
2013-02-12 13:20:00,93.13,93.26,93.13,93.21,31200.0,73.6871,73.79,73.6871,73.7504,31200.0
2013-02-12 13:30:00,93.22,93.23,93.19,93.2,34300.0,73.7583,73.7662,73.7346,73.7425,34300.0
2013-02-12 13:40:00,93.19,93.24,93.19,93.23,27300.0,73.7346,73.7741,73.7346,73.7662,27300.0
2013-02-12 13:50:00,93.23,93.25,93.15,93.17,42400.0,73.7662,73.782,73.7029,73.7187,42400.0
2013-02-12 14:00:00,93.15,93.28,93.13,93.28,76200.0,73.7029,73.8058,73.6871,73.8058,76200.0
2013-02-12 14:10:00,93.28,93.4,93.27,93.36,67100.0,73.8058,73.9007,73.7979,73.8691,67100.0
2013-02-12 14:20:00,93.35,93.36,93.15,93.17,59300.0,73.8612,73.8691,73.7029,73.7187,59300.0
2013-02-12 14:30:00,93.17,93.2,93.12,93.2,40200.0,73.7187,73.7425,73.6792,73.7425,40200.0
2013-02-12 14:40:00,93.19,93.37,93.18,93.36,79200.0,73.7346,73.877,73.7267,73.8691,79200.0
2013-02-12 14:50:00,93.37,93.67,93.34,93.61,161100.0,73.877,74.1144,73.8533,74.0669,161100.0
2013-02-12 15:00:00,93.6,93.74,93.55,93.73,196800.0,74.059,74.1697,74.0194,74.1618,196800.0
2013-02-12 15:10:00,93.73,93.97,93.73,93.89,276500.0,74.1618,74.3517,74.1618,74.2884,276500.0
2013-02-12 15:20:00,93.88,93.93,93.86,93.89,293500.0,74.2805,74.3201,74.2647,74.2884,293500.0
2013-02-12 15:30:00,93.89,93.93,93.86,93.9,151100.0,74.2884,74.3201,74.2647,74.2963,151100.0
2013-02-12 15:40:00,93.89,93.93,93.84,93.85,185400.0,74.2884,74.3201,74.2489,74.2568,185400.0
2013-02-12 15:50:00,93.85,94.01,93.82,93.97,476700.0,74.2568,74.3834,74.233,74.3517,476700.0
2013-02-13 09:30:00,93.69,93.9,91.25,92.63,1055500.0,74.1302,74.2963,72.1996,73.2915,1055500.0
2013-02-13 09:40:00,92.7,93.49,92.54,92.61,388800.0,73.3469,73.9719,73.2203,73.2757,388800.0
2013-02-13 09:50:00,92.68,93.0,92.1,92.7,264700.0,73.331,73.5842,72.8721,73.3469,264700.0
2013-02-13 10:00:00,92.75,92.85,92.42,92.6,144600.0,73.3864,73.4656,73.1253,73.2677,144600.0
2013-02-13 10:10:00,92.6,92.84,92.5,92.56,108000.0,73.2677,73.4576,73.1886,73.2361,108000.0
2013-02-13 10:20:00,92.55,92.81,91.64,92.08,277300.0,73.2282,73.4339,72.5082,72.8563,277300.0
2013-02-13 10:30:00,92.08,92.32,91.89,92.01,185900.0,72.8563,73.0462,72.706,72.8009,185900.0
2013-02-13 10:40:00,92.0,92.18,91.94,91.98,120300.0,72.793,72.9354,72.7455,72.7772,120300.0
2013-02-13 10:50:00,91.95,92.14,91.8,91.9,125100.0,72.7534,72.9038,72.6348,72.7139,125100.0
2013-02-13 11:00:00,91.9,92.1,91.8,91.85,144800.0,72.7139,72.8721,72.6348,72.6743,144800.0
2013-02-13 11:10:00,91.85,92.06,91.85,91.93,152600.0,72.6743,72.8405,72.6743,72.7376,152600.0
2013-02-13 11:20:00,91.93,92.0,91.65,91.65,111500.0,72.7376,72.793,72.5161,72.5161,111500.0
2013-02-13 11:30:00,91.65,91.72,91.15,91.15,223700.0,72.5161,72.5715,72.1205,72.1205,223700.0
2013-02-13 11:40:00,91.14,91.49,90.68,91.39,428500.0,72.1126,72.3895,71.7486,72.3104,428500.0
2013-02-13 11:50:00,91.38,91.66,91.17,91.51,140900.0,72.3024,72.524,72.1363,72.4053,140900.0
2013-02-13 12:00:00,91.5,91.59,91.34,91.5,93900.0,72.3974,72.4686,72.2708,72.3974,93900.0
2013-02-13 12:10:00,91.47,91.75,91.39,91.67,111100.0,72.3737,72.5952,72.3104,72.5319,111100.0
2013-02-13 12:20:00,91.66,91.68,91.43,91.44,72700.0,72.524,72.5398,72.342,72.3499,72700.0
2013-02-13 12:30:00,91.45,91.56,91.16,91.25,135900.0,72.3578,72.4449,72.1284,72.1996,135900.0
2013-02-13 12:40:00,91.25,91.34,91.07,91.13,123000.0,72.1996,72.2708,72.0572,72.1046,123000.0
2013-02-13 12:50:00,91.13,91.28,91.07,91.08,90000.0,72.1046,72.2233,72.0572,72.0651,90000.0
2013-02-13 13:00:00,91.08,91.25,91.08,91.21,60900.0,72.0651,72.1996,72.0651,72.1679,60900.0
2013-02-13 13:10:00,91.2,91.26,91.03,91.03,72500.0,72.16,72.2075,72.0255,72.0255,72500.0
2013-02-13 13:20:00,91.04,91.04,90.92,90.94,102200.0,72.0334,72.0334,71.9385,71.9543,102200.0
2013-02-13 13:30:00,90.93,91.01,90.82,90.89,87400.0,71.9464,72.0097,71.8594,71.9147,87400.0
2013-02-13 13:40:00,90.88,91.0,90.76,90.8,125000.0,71.9068,72.0018,71.8119,71.8435,125000.0
2013-02-13 13:50:00,90.8,90.83,90.7,90.79,114100.0,71.8435,71.8673,71.7644,71.8356,114100.0
2013-02-13 14:00:00,90.79,91.11,90.73,90.81,143300.0,71.8356,72.0888,71.7882,71.8514,143300.0
2013-02-13 14:10:00,90.82,90.84,90.6,90.7,135200.0,71.8594,71.8752,71.6853,71.7644,135200.0
2013-02-13 14:20:00,90.7,90.76,90.52,90.56,121100.0,71.7644,71.8119,71.622,71.6536,121100.0
2013-02-13 14:30:00,90.56,90.75,90.52,90.61,128100.0,71.6536,71.804,71.622,71.6932,128100.0
2013-02-13 14:40:00,90.61,90.72,90.6,90.69,67500.0,71.6932,71.7802,71.6853,71.7565,67500.0
2013-02-13 14:50:00,90.69,90.85,90.65,90.85,78100.0,71.7565,71.8831,71.7249,71.8831,78100.0
2013-02-13 15:00:00,90.84,90.88,90.67,90.68,92000.0,71.8752,71.9068,71.7407,71.7486,92000.0
2013-02-13 15:10:00,90.69,91.05,90.69,90.9,128900.0,71.7565,72.0413,71.7565,71.9227,128900.0
2013-02-13 15:20:00,90.9,91.04,90.6,90.88,207600.0,71.9227,72.0334,71.6853,71.9068,207600.0
2013-02-13 15:30:00,90.91,91.05,90.83,90.89,253200.0,71.9306,72.0413,71.8673,71.9147,253200.0
2013-02-13 15:40:00,90.88,90.99,90.7,90.71,226900.0,71.9068,71.9939,71.7644,71.7723,226900.0
2013-02-13 15:50:00,90.71,90.86,90.61,90.68,508900.0,71.7723,71.891,71.6932,71.7486,508900.0
2013-02-14 09:30:00,90.57,90.68,90.14,90.66,185600.0,71.6616,71.7486,71.3213,71.7328,185600.0
2013-02-14 09:40:00,90.68,91.11,90.65,91.01,150900.0,71.7486,72.0888,71.7249,72.0097,150900.0
2013-02-14 09:50:00,91.01,91.25,91.0,91.03,155500.0,72.0097,72.1996,72.0018,72.0255,155500.0
2013-02-14 10:00:00,91.05,91.17,91.0,91.04,125500.0,72.0413,72.1363,72.0018,72.0334,125500.0
2013-02-14 10:10:00,91.07,91.12,91.0,91.09,74500.0,72.0572,72.0967,72.0018,72.073,74500.0
2013-02-14 10:20:00,91.08,91.3,91.04,91.29,110800.0,72.0651,72.2392,72.0334,72.2312,110800.0
2013-02-14 10:30:00,91.3,91.4,91.25,91.38,104900.0,72.2392,72.3183,72.1996,72.3024,104900.0
2013-02-14 10:40:00,91.37,91.44,91.31,91.37,83500.0,72.2945,72.3499,72.2471,72.2945,83500.0
2013-02-14 10:50:00,91.37,91.4,91.34,91.36,57000.0,72.2945,72.3183,72.2708,72.2866,57000.0
2013-02-14 11:00:00,91.36,91.36,91.1,91.11,68800.0,72.2866,72.2866,72.0809,72.0888,68800.0
2013-02-14 11:10:00,91.11,91.22,91.1,91.1,62800.0,72.0888,72.1759,72.0809,72.0809,62800.0
2013-02-14 11:20:00,91.1,91.27,91.1,91.15,61200.0,72.0809,72.2154,72.0809,72.1205,61200.0
2013-02-14 11:30:00,91.15,91.2,91.11,91.14,39700.0,72.1205,72.16,72.0888,72.1126,39700.0
2013-02-14 11:40:00,91.14,91.24,91.13,91.2,46900.0,72.1126,72.1917,72.1046,72.16,46900.0
2013-02-14 11:50:00,91.21,91.26,91.1,91.1,42800.0,72.1679,72.2075,72.0809,72.0809,42800.0
2013-02-14 12:00:00,91.1,91.12,91.08,91.1,34500.0,72.0809,72.0967,72.0651,72.0809,34500.0
2013-02-14 12:10:00,91.09,91.15,91.01,91.01,42000.0,72.073,72.1205,72.0097,72.0097,42000.0
2013-02-14 12:20:00,91.01,91.07,90.98,90.99,45600.0,72.0097,72.0572,71.986,71.9939,45600.0
2013-02-14 12:30:00,90.98,90.98,90.88,90.98,35800.0,71.986,71.986,71.9068,71.986,35800.0
2013-02-14 12:40:00,90.99,91.09,90.97,91.04,31800.0,71.9939,72.073,71.978,72.0334,31800.0
2013-02-14 12:50:00,91.05,91.11,91.02,91.1,21100.0,72.0413,72.0888,72.0176,72.0809,21100.0
2013-02-14 13:00:00,91.09,91.11,91.04,91.07,27800.0,72.073,72.0888,72.0334,72.0572,27800.0
2013-02-14 13:10:00,91.07,91.1,90.97,91.02,35000.0,72.0572,72.0809,71.978,72.0176,35000.0
2013-02-14 13:20:00,91.02,91.03,90.94,90.95,36500.0,72.0176,72.0255,71.9543,71.9622,36500.0
2013-02-14 13:30:00,90.94,91.05,90.93,90.99,52200.0,71.9543,72.0413,71.9464,71.9939,52200.0
2013-02-14 13:40:00,90.97,91.06,90.95,90.95,37300.0,71.978,72.0493,71.9622,71.9622,37300.0
2013-02-14 13:50:00,90.96,90.97,90.83,90.84,26300.0,71.9701,71.978,71.8673,71.8752,26300.0
2013-02-14 14:00:00,90.84,90.86,90.77,90.85,66600.0,71.8752,71.891,71.8198,71.8831,66600.0
2013-02-14 14:10:00,90.84,90.87,90.82,90.85,45900.0,71.8752,71.8989,71.8594,71.8831,45900.0
2013-02-14 14:20:00,90.85,90.91,90.85,90.86,33200.0,71.8831,71.9306,71.8831,71.891,33200.0
2013-02-14 14:30:00,90.86,90.86,90.75,90.75,31200.0,71.891,71.891,71.804,71.804,31200.0
2013-02-14 14:40:00,90.76,90.76,90.65,90.7,48800.0,71.8119,71.8119,71.7249,71.7644,48800.0
2013-02-14 14:50:00,90.69,90.7,90.63,90.67,44300.0,71.7565,71.7644,71.709,71.7407,44300.0
2013-02-14 15:00:00,90.67,90.75,90.66,90.75,66900.0,71.7407,71.804,71.7328,71.804,66900.0
2013-02-14 15:10:00,90.74,90.8,90.72,90.73,48600.0,71.7961,71.8435,71.7802,71.7882,48600.0
2013-02-14 15:20:00,90.72,90.75,90.67,90.67,81100.0,71.7802,71.804,71.7407,71.7407,81100.0
2013-02-14 15:30:00,90.68,90.75,90.62,90.62,104000.0,71.7486,71.804,71.7011,71.7011,104000.0
2013-02-14 15:40:00,90.63,90.64,90.5,90.52,112600.0,71.709,71.7169,71.6062,71.622,112600.0
2013-02-14 15:50:00,90.52,90.58,90.5,90.58,179400.0,71.622,71.6695,71.6062,71.6695,179400.0
2013-02-15 09:30:00,90.46,90.78,90.3,90.59,511200.0,71.5745,71.8277,71.4479,71.6774,511200.0
2013-02-15 09:40:00,90.59,90.67,90.4,90.44,47100.0,71.6774,71.7407,71.527,71.5587,47100.0
2013-02-15 09:50:00,90.44,90.59,90.41,90.59,68400.0,71.5587,71.6774,71.535,71.6774,68400.0
2013-02-15 10:00:00,90.59,90.69,90.55,90.67,70600.0,71.6774,71.7565,71.6457,71.7407,70600.0
2013-02-15 10:10:00,90.66,90.72,90.61,90.68,60600.0,71.7328,71.7802,71.6932,71.7486,60600.0
2013-02-15 10:20:00,90.67,90.68,90.48,90.48,58900.0,71.7407,71.7486,71.5903,71.5903,58900.0
2013-02-15 10:30:00,90.48,90.59,90.42,90.53,67400.0,71.5903,71.6774,71.5429,71.6299,67400.0
2013-02-15 10:40:00,90.54,90.61,90.5,90.57,44100.0,71.6378,71.6932,71.6062,71.6616,44100.0
2013-02-15 10:50:00,90.6,90.61,90.54,90.59,83500.0,71.6853,71.6932,71.6378,71.6774,83500.0
2013-02-15 11:00:00,90.6,90.62,90.5,90.59,101000.0,71.6853,71.7011,71.6062,71.6774,101000.0
2013-02-15 11:10:00,90.59,90.6,90.38,90.4,83900.0,71.6774,71.6853,71.5112,71.527,83900.0
2013-02-15 11:20:00,90.4,90.44,90.32,90.42,69400.0,71.527,71.5587,71.4637,71.5429,69400.0
2013-02-15 11:30:00,90.4,90.44,90.37,90.39,44200.0,71.527,71.5587,71.5033,71.5191,44200.0
2013-02-15 11:40:00,90.41,90.41,90.31,90.38,65800.0,71.535,71.535,71.4558,71.5112,65800.0
2013-02-15 11:50:00,90.36,90.44,90.3,90.42,80800.0,71.4954,71.5587,71.4479,71.5429,80800.0
2013-02-15 12:00:00,90.43,90.43,90.2,90.2,63100.0,71.5508,71.5508,71.3688,71.3688,63100.0
2013-02-15 12:10:00,90.19,90.21,89.84,89.9,224800.0,71.3609,71.3767,71.084,71.1314,224800.0
2013-02-15 12:20:00,89.93,90.04,89.88,90.04,101700.0,71.1552,71.2422,71.1156,71.2422,101700.0
2013-02-15 12:30:00,90.04,90.1,90.0,90.09,98300.0,71.2422,71.2897,71.2106,71.2818,98300.0
2013-02-15 12:40:00,90.09,90.2,90.06,90.15,51300.0,71.2818,71.3688,71.258,71.3292,51300.0
2013-02-15 12:50:00,90.15,90.25,90.15,90.23,35700.0,71.3292,71.4084,71.3292,71.3925,35700.0
2013-02-15 13:00:00,90.25,90.28,90.23,90.24,25400.0,71.4084,71.4321,71.3925,71.4004,25400.0
2013-02-15 13:10:00,90.25,90.25,90.21,90.25,38000.0,71.4084,71.4084,71.3767,71.4084,38000.0
2013-02-15 13:20:00,90.25,90.26,90.2,90.22,37200.0,71.4084,71.4163,71.3688,71.3846,37200.0
2013-02-15 13:30:00,90.21,90.28,90.21,90.26,66900.0,71.3767,71.4321,71.3767,71.4163,66900.0
2013-02-15 13:40:00,90.26,90.28,90.17,90.19,35600.0,71.4163,71.4321,71.3451,71.3609,35600.0
2013-02-15 13:50:00,90.19,90.21,90.08,90.12,39400.0,71.3609,71.3767,71.2739,71.3055,39400.0
2013-02-15 14:00:00,90.1,90.11,89.9,89.97,842300.0,71.2897,71.2976,71.1314,71.1868,842300.0
2013-02-15 14:10:00,89.97,90.0,89.77,89.79,257800.0,71.1868,71.2106,71.0286,71.0444,257800.0
2013-02-15 14:20:00,89.77,89.84,89.63,89.63,80300.0,71.0286,71.084,70.9178,70.9178,80300.0
2013-02-15 14:30:00,89.64,89.68,89.54,89.66,112700.0,70.9257,70.9574,70.8466,70.9415,112700.0
2013-02-15 14:40:00,89.66,89.7,89.52,89.59,79200.0,70.9415,70.9732,70.8308,70.8862,79200.0
2013-02-15 14:50:00,89.6,89.75,89.6,89.73,107300.0,70.8941,71.0127,70.8941,70.9969,107300.0
2013-02-15 15:00:00,89.73,89.79,89.66,89.75,100600.0,70.9969,71.0444,70.9415,71.0127,100600.0
2013-02-15 15:10:00,89.75,89.79,89.68,89.79,80900.0,71.0127,71.0444,70.9574,71.0444,80900.0
2013-02-15 15:20:00,89.79,89.82,89.72,89.79,100700.0,71.0444,71.0681,70.989,71.0444,100700.0
2013-02-15 15:30:00,89.78,89.88,89.71,89.8,106700.0,71.0365,71.1156,70.9811,71.0523,106700.0
2013-02-15 15:40:00,89.81,89.84,89.74,89.82,164800.0,71.0602,71.084,71.0048,71.0681,164800.0
2013-02-15 15:50:00,89.82,89.83,89.65,89.75,417900.0,71.0681,71.076,70.9336,71.0127,417900.0
2013-02-19 09:30:00,89.93,90.01,89.55,89.84,278200.0,71.1552,71.2185,70.8545,71.084,278200.0
2013-02-19 09:40:00,89.84,90.15,89.79,90.04,144800.0,71.084,71.3292,71.0444,71.2422,144800.0
2013-02-19 09:50:00,90.04,90.18,90.04,90.16,115600.0,71.2422,71.353,71.2422,71.3372,115600.0
2013-02-19 10:00:00,90.13,90.22,90.09,90.11,76000.0,71.3134,71.3846,71.2818,71.2976,76000.0
2013-02-19 10:10:00,90.11,90.23,90.11,90.23,112000.0,71.2976,71.3925,71.2976,71.3925,112000.0
2013-02-19 10:20:00,90.23,90.37,90.22,90.33,142900.0,71.3925,71.5033,71.3846,71.4717,142900.0
2013-02-19 10:30:00,90.35,90.38,90.29,90.37,138400.0,71.4875,71.5112,71.44,71.5033,138400.0
2013-02-19 10:40:00,90.35,90.42,90.31,90.42,111600.0,71.4875,71.5429,71.4558,71.5429,111600.0
2013-02-19 10:50:00,90.42,90.43,90.31,90.36,66800.0,71.5429,71.5508,71.4558,71.4954,66800.0
2013-02-19 11:00:00,90.35,90.39,90.3,90.38,57100.0,71.4875,71.5191,71.4479,71.5112,57100.0
2013-02-19 11:10:00,90.39,90.39,90.33,90.35,29300.0,71.5191,71.5191,71.4717,71.4875,29300.0
2013-02-19 11:20:00,90.35,90.48,90.34,90.47,55000.0,71.4875,71.5903,71.4796,71.5824,55000.0
2013-02-19 11:30:00,90.48,90.48,90.38,90.44,71800.0,71.5903,71.5903,71.5112,71.5587,71800.0
2013-02-19 11:40:00,90.44,90.46,90.38,90.44,89700.0,71.5587,71.5745,71.5112,71.5587,89700.0
2013-02-19 11:50:00,90.42,90.5,90.4,90.5,40200.0,71.5429,71.6062,71.527,71.6062,40200.0
2013-02-19 12:00:00,90.49,90.53,90.43,90.51,78900.0,71.5983,71.6299,71.5508,71.6141,78900.0
2013-02-19 12:10:00,90.5,90.54,90.46,90.54,29900.0,71.6062,71.6378,71.5745,71.6378,29900.0
2013-02-19 12:20:00,90.53,90.56,90.5,90.51,36800.0,71.6299,71.6536,71.6062,71.6141,36800.0
2013-02-19 12:30:00,90.5,90.53,90.46,90.51,27900.0,71.6062,71.6299,71.5745,71.6141,27900.0
2013-02-19 12:40:00,90.5,90.56,90.48,90.54,40500.0,71.6062,71.6536,71.5903,71.6378,40500.0
2013-02-19 12:50:00,90.55,90.61,90.51,90.6,39000.0,71.6457,71.6932,71.6141,71.6853,39000.0
2013-02-19 13:00:00,90.6,90.65,90.59,90.61,31700.0,71.6853,71.7249,71.6774,71.6932,31700.0
2013-02-19 13:10:00,90.61,90.63,90.55,90.6,26400.0,71.6932,71.709,71.6457,71.6853,26400.0
2013-02-19 13:20:00,90.6,90.6,90.54,90.54,42000.0,71.6853,71.6853,71.6378,71.6378,42000.0
2013-02-19 13:30:00,90.54,90.55,90.48,90.48,26200.0,71.6378,71.6457,71.5903,71.5903,26200.0
2013-02-19 13:40:00,90.5,90.51,90.45,90.47,34200.0,71.6062,71.6141,71.5666,71.5824,34200.0
2013-02-19 13:50:00,90.47,90.47,90.32,90.34,54800.0,71.5824,71.5824,71.4637,71.4796,54800.0
2013-02-19 14:00:00,90.35,90.35,90.28,90.33,68300.0,71.4875,71.4875,71.4321,71.4717,68300.0
2013-02-19 14:10:00,90.33,90.35,90.31,90.33,34400.0,71.4717,71.4875,71.4558,71.4717,34400.0
2013-02-19 14:20:00,90.32,90.35,90.29,90.33,37500.0,71.4637,71.4875,71.44,71.4717,37500.0
2013-02-19 14:30:00,90.32,90.35,90.24,90.26,85000.0,71.4637,71.4875,71.4004,71.4163,85000.0
2013-02-19 14:40:00,90.25,90.29,90.2,90.2,56300.0,71.4084,71.44,71.3688,71.3688,56300.0
2013-02-19 14:50:00,90.2,90.21,90.1,90.11,59600.0,71.3688,71.3767,71.2897,71.2976,59600.0
2013-02-19 15:00:00,90.11,90.17,90.07,90.16,69500.0,71.2976,71.3451,71.2659,71.3372,69500.0
2013-02-19 15:10:00,90.17,90.18,90.12,90.13,62300.0,71.3451,71.353,71.3055,71.3134,62300.0
2013-02-19 15:20:00,90.13,90.15,90.09,90.14,57400.0,71.3134,71.3292,71.2818,71.3213,57400.0
2013-02-19 15:30:00,90.13,90.18,90.11,90.16,78200.0,71.3134,71.353,71.2976,71.3372,78200.0
2013-02-19 15:40:00,90.15,90.32,90.15,90.3,148400.0,71.3292,71.4637,71.3292,71.4479,148400.0
2013-02-19 15:50:00,90.3,90.38,90.29,90.33,263900.0,71.4479,71.5112,71.44,71.4717,263900.0
2013-02-20 09:30:00,90.35,90.38,89.69,89.95,171700.0,71.4875,71.5112,70.9653,71.171,171700.0
2013-02-20 09:40:00,90.04,90.1,89.82,90.05,68400.0,71.2422,71.2897,71.0681,71.2501,68400.0
2013-02-20 09:50:00,90.04,90.1,89.89,89.89,91000.0,71.2422,71.2897,71.1235,71.1235,91000.0
2013-02-20 10:00:00,89.89,89.99,89.65,89.69,106000.0,71.1235,71.2026,70.9336,70.9653,106000.0
2013-02-20 10:10:00,89.7,89.82,89.7,89.82,100800.0,70.9732,71.0681,70.9732,71.0681,100800.0
2013-02-20 10:20:00,89.82,90.0,89.81,89.88,89100.0,71.0681,71.2106,71.0602,71.1156,89100.0
2013-02-20 10:30:00,89.87,89.95,89.72,89.74,115600.0,71.1077,71.171,70.989,71.0048,115600.0
2013-02-20 10:40:00,89.76,89.94,89.74,89.82,93900.0,71.0207,71.1631,71.0048,71.0681,93900.0
2013-02-20 10:50:00,89.83,89.9,89.75,89.83,36500.0,71.076,71.1314,71.0127,71.076,36500.0
2013-02-20 11:00:00,89.84,89.84,89.53,89.55,146200.0,71.084,71.084,70.8387,70.8545,146200.0
2013-02-20 11:10:00,89.54,89.55,89.29,89.38,171800.0,70.8466,70.8545,70.6488,70.72,171800.0
2013-02-20 11:20:00,89.38,89.4,89.31,89.31,100100.0,70.72,70.7358,70.6646,70.6646,100100.0
2013-02-20 11:30:00,89.3,89.31,89.04,89.06,141200.0,70.6567,70.6646,70.451,70.4668,141200.0
2013-02-20 11:40:00,89.05,89.18,89.04,89.07,80500.0,70.4589,70.5617,70.451,70.4747,80500.0
2013-02-20 11:50:00,89.08,89.15,89.07,89.09,70000.0,70.4826,70.538,70.4747,70.4905,70000.0
2013-02-20 12:00:00,89.09,89.35,89.07,89.33,53800.0,70.4905,70.6963,70.4747,70.6804,53800.0
2013-02-20 12:10:00,89.33,89.35,89.23,89.26,38600.0,70.6804,70.6963,70.6013,70.625,38600.0
2013-02-20 12:20:00,89.28,89.44,89.27,89.41,78600.0,70.6409,70.7675,70.633,70.7437,78600.0
2013-02-20 12:30:00,89.4,89.56,89.4,89.51,56400.0,70.7358,70.8624,70.7358,70.8229,56400.0
2013-02-20 12:40:00,89.5,89.52,89.35,89.35,68500.0,70.8149,70.8308,70.6963,70.6963,68500.0
2013-02-20 12:50:00,89.35,89.35,89.24,89.29,26200.0,70.6963,70.6963,70.6092,70.6488,26200.0
2013-02-20 13:00:00,89.3,89.36,89.25,89.33,29000.0,70.6567,70.7042,70.6171,70.6804,29000.0
2013-02-20 13:10:00,89.33,89.34,89.26,89.28,18100.0,70.6804,70.6883,70.625,70.6409,18100.0
2013-02-20 13:20:00,89.28,89.33,89.23,89.27,23100.0,70.6409,70.6804,70.6013,70.633,23100.0
2013-02-20 13:30:00,89.26,89.35,89.2,89.25,40400.0,70.625,70.6963,70.5776,70.6171,40400.0
2013-02-20 13:40:00,89.25,89.34,89.21,89.26,50000.0,70.6171,70.6883,70.5855,70.625,50000.0
2013-02-20 13:50:00,89.25,89.25,89.15,89.23,49600.0,70.6171,70.6171,70.538,70.6013,49600.0
2013-02-20 14:00:00,89.23,89.31,88.93,89.29,81800.0,70.6013,70.6646,70.3639,70.6488,81800.0
2013-02-20 14:10:00,89.31,89.36,89.14,89.21,58600.0,70.6646,70.7042,70.5301,70.5855,58600.0
2013-02-20 14:20:00,89.21,89.22,89.02,89.17,61500.0,70.5855,70.5934,70.4351,70.5538,61500.0
2013-02-20 14:30:00,89.16,89.24,89.02,89.2,83800.0,70.5459,70.6092,70.4351,70.5776,83800.0
2013-02-20 14:40:00,89.2,89.2,88.98,89.07,54800.0,70.5776,70.5776,70.4035,70.4747,54800.0
2013-02-20 14:50:00,89.05,89.13,88.75,88.76,121600.0,70.4589,70.5222,70.2215,70.2294,121600.0
2013-02-20 15:00:00,88.77,88.77,88.5,88.59,171000.0,70.2373,70.2373,70.0237,70.0949,171000.0
2013-02-20 15:10:00,88.59,88.59,88.25,88.3,184700.0,70.0949,70.0949,69.8259,69.8655,184700.0
2013-02-20 15:20:00,88.31,88.4,88.25,88.29,117200.0,69.8734,69.9446,69.8259,69.8576,117200.0
2013-02-20 15:30:00,88.29,88.33,88.16,88.27,133700.0,69.8576,69.8892,69.7547,69.8417,133700.0
2013-02-20 15:40:00,88.28,88.29,88.15,88.26,152300.0,69.8496,69.8576,69.7468,69.8338,152300.0
2013-02-20 15:50:00,88.27,88.32,88.16,88.23,319400.0,69.8417,69.8813,69.7547,69.8101,319400.0
2013-02-21 09:30:00,87.77,87.78,86.75,86.77,342200.0,69.4461,69.454,68.6391,68.6549,342200.0
2013-02-21 09:40:00,86.77,87.25,86.6,86.83,197200.0,68.6549,69.0347,68.5204,68.7024,197200.0
2013-02-21 09:50:00,86.79,86.8,86.51,86.69,177900.0,68.6707,68.6786,68.4492,68.5916,177900.0
2013-02-21 10:00:00,86.69,86.69,86.3,86.34,215400.0,68.5916,68.5916,68.283,68.3147,215400.0
2013-02-21 10:10:00,86.34,86.53,86.09,86.14,195800.0,68.3147,68.465,68.1169,68.1564,195800.0
2013-02-21 10:20:00,86.14,86.54,86.13,86.5,188100.0,68.1564,68.4729,68.1485,68.4413,188100.0
2013-02-21 10:30:00,86.5,86.57,86.14,86.27,168100.0,68.4413,68.4966,68.1564,68.2593,168100.0
2013-02-21 10:40:00,86.27,86.66,86.25,86.6,116700.0,68.2593,68.5679,68.2434,68.5204,116700.0
2013-02-21 10:50:00,86.58,86.6,86.23,86.26,82400.0,68.5046,68.5204,68.2276,68.2514,82400.0
2013-02-21 11:00:00,86.28,86.47,86.27,86.32,94100.0,68.2672,68.4175,68.2593,68.2988,94100.0
2013-02-21 11:10:00,86.33,86.38,86.26,86.33,69700.0,68.3067,68.3463,68.2514,68.3067,69700.0
2013-02-21 11:20:00,86.33,86.56,86.28,86.54,51200.0,68.3067,68.4887,68.2672,68.4729,51200.0
2013-02-21 11:30:00,86.54,86.67,86.5,86.67,68700.0,68.4729,68.5758,68.4413,68.5758,68700.0
2013-02-21 11:40:00,86.69,86.9,86.69,86.87,81400.0,68.5916,68.7577,68.5916,68.734,81400.0
2013-02-21 11:50:00,86.86,86.86,86.75,86.78,76100.0,68.7261,68.7261,68.6391,68.6628,76100.0
2013-02-21 12:00:00,86.79,86.8,86.62,86.67,38000.0,68.6707,68.6786,68.5362,68.5758,38000.0
2013-02-21 12:10:00,86.67,86.69,86.53,86.54,36000.0,68.5758,68.5916,68.465,68.4729,36000.0
2013-02-21 12:20:00,86.55,86.63,86.49,86.56,48700.0,68.4808,68.5441,68.4333,68.4887,48700.0
2013-02-21 12:30:00,86.57,86.58,86.5,86.53,37700.0,68.4966,68.5046,68.4413,68.465,37700.0
2013-02-21 12:40:00,86.53,86.54,86.33,86.38,54400.0,68.465,68.4729,68.3067,68.3463,54400.0
2013-02-21 12:50:00,86.38,86.44,86.31,86.44,83100.0,68.3463,68.3938,68.2909,68.3938,83100.0
2013-02-21 13:00:00,86.44,86.71,86.44,86.71,47400.0,68.3938,68.6074,68.3938,68.6074,47400.0
2013-02-21 13:10:00,86.72,86.76,86.61,86.76,35700.0,68.6153,68.647,68.5283,68.647,35700.0
2013-02-21 13:20:00,86.77,86.81,86.66,86.72,38000.0,68.6549,68.6865,68.5679,68.6153,38000.0
2013-02-21 13:30:00,86.72,86.81,86.64,86.65,82900.0,68.6153,68.6865,68.552,68.5599,82900.0
2013-02-21 13:40:00,86.65,86.76,86.64,86.74,71900.0,68.5599,68.647,68.552,68.6311,71900.0
2013-02-21 13:50:00,86.75,86.89,86.7,86.89,54300.0,68.6391,68.7498,68.5995,68.7498,54300.0
2013-02-21 14:00:00,86.88,86.92,86.61,86.7,65400.0,68.7419,68.7736,68.5283,68.5995,65400.0
2013-02-21 14:10:00,86.7,86.74,86.64,86.68,46900.0,68.5995,68.6311,68.552,68.5837,46900.0
2013-02-21 14:20:00,86.68,86.68,86.59,86.64,39500.0,68.5837,68.5837,68.5125,68.552,39500.0
2013-02-21 14:30:00,86.64,86.82,86.63,86.75,71600.0,68.552,68.6944,68.5441,68.6391,71600.0
2013-02-21 14:40:00,86.76,86.92,86.65,86.86,90300.0,68.647,68.7736,68.5599,68.7261,90300.0
2013-02-21 14:50:00,86.84,87.2,86.79,87.18,154700.0,68.7103,68.9951,68.6707,68.9793,154700.0
2013-02-21 15:00:00,87.17,87.34,86.95,87.23,158100.0,68.9714,69.1059,68.7973,69.0189,158100.0
2013-02-21 15:10:00,87.23,87.38,87.22,87.26,132800.0,69.0189,69.1375,69.0109,69.0426,132800.0
2013-02-21 15:20:00,87.26,87.36,87.2,87.33,126600.0,69.0426,69.1217,68.9951,69.098,126600.0
2013-02-21 15:30:00,87.33,87.48,87.23,87.23,140600.0,69.098,69.2167,69.0189,69.0189,140600.0
2013-02-21 15:40:00,87.22,87.23,87.06,87.13,162300.0,69.0109,69.0189,68.8843,68.9397,162300.0
2013-02-21 15:50:00,87.12,87.14,86.92,87.05,376900.0,68.9318,68.9476,68.7736,68.8764,376900.0
2013-02-22 09:30:00,87.53,88.05,87.5,88.05,122000.0,69.2562,69.6677,69.2325,69.6677,122000.0
2013-02-22 09:40:00,88.05,88.09,87.88,87.92,172200.0,69.6677,69.6993,69.5331,69.5648,172200.0
2013-02-22 09:50:00,87.92,88.26,87.87,88.04,173600.0,69.5648,69.8338,69.5252,69.6597,173600.0
2013-02-22 10:00:00,88.06,88.29,87.89,87.97,143500.0,69.6756,69.8576,69.5411,69.6044,143500.0
2013-02-22 10:10:00,87.98,88.15,87.88,88.11,88600.0,69.6123,69.7468,69.5331,69.7151,88600.0
2013-02-22 10:20:00,88.13,88.14,87.85,87.87,55100.0,69.731,69.7389,69.5094,69.5252,55100.0
2013-02-22 10:30:00,87.87,87.87,87.61,87.66,58000.0,69.5252,69.5252,69.3195,69.3591,58000.0
2013-02-22 10:40:00,87.66,87.95,87.66,87.84,59700.0,69.3591,69.5885,69.3591,69.5015,59700.0
2013-02-22 10:50:00,87.85,87.91,87.75,87.75,37000.0,69.5094,69.5569,69.4303,69.4303,37000.0
2013-02-22 11:00:00,87.75,87.88,87.71,87.75,63700.0,69.4303,69.5331,69.3986,69.4303,63700.0
2013-02-22 11:10:00,87.77,87.77,87.5,87.57,65800.0,69.4461,69.4461,69.2325,69.2879,65800.0
2013-02-22 11:20:00,87.58,87.69,87.5,87.55,73700.0,69.2958,69.3828,69.2325,69.272,73700.0
2013-02-22 11:30:00,87.55,87.6,87.48,87.54,65600.0,69.272,69.3116,69.2167,69.2641,65600.0
2013-02-22 11:40:00,87.53,87.54,87.48,87.49,36800.0,69.2562,69.2641,69.2167,69.2246,36800.0
2013-02-22 11:50:00,87.48,87.52,87.38,87.46,82600.0,69.2167,69.2483,69.1375,69.2008,82600.0
2013-02-22 12:00:00,87.48,87.49,87.34,87.37,86100.0,69.2167,69.2246,69.1059,69.1296,86100.0
2013-02-22 12:10:00,87.37,87.42,87.31,87.31,78000.0,69.1296,69.1692,69.0821,69.0821,78000.0
2013-02-22 12:20:00,87.31,87.37,87.26,87.31,56900.0,69.0821,69.1296,69.0426,69.0821,56900.0
2013-02-22 12:30:00,87.33,87.5,87.33,87.44,45700.0,69.098,69.2325,69.098,69.185,45700.0
2013-02-22 12:40:00,87.46,87.62,87.38,87.61,40500.0,69.2008,69.3274,69.1375,69.3195,40500.0
2013-02-22 12:50:00,87.62,87.73,87.51,87.52,45400.0,69.3274,69.4145,69.2404,69.2483,45400.0
2013-02-22 13:00:00,87.51,87.54,87.45,87.45,40000.0,69.2404,69.2641,69.1929,69.1929,40000.0
2013-02-22 13:10:00,87.44,87.5,87.4,87.41,39100.0,69.185,69.2325,69.1534,69.1613,39100.0
2013-02-22 13:20:00,87.41,87.41,87.16,87.17,39500.0,69.1613,69.1613,68.9635,68.9714,39500.0
2013-02-22 13:30:00,87.18,87.23,87.08,87.23,70700.0,68.9793,69.0189,68.9002,69.0189,70700.0
2013-02-22 13:40:00,87.23,87.26,87.19,87.23,28200.0,69.0189,69.0426,68.9872,69.0189,28200.0
2013-02-22 13:50:00,87.24,87.24,87.11,87.13,59500.0,69.0268,69.0268,68.9239,68.9397,59500.0
2013-02-22 14:00:00,87.12,87.13,86.84,86.87,116700.0,68.9318,68.9397,68.7103,68.734,116700.0
2013-02-22 14:10:00,86.87,86.95,86.81,86.85,91800.0,68.734,68.7973,68.6865,68.7182,91800.0
2013-02-22 14:20:00,86.85,86.87,86.76,86.85,58000.0,68.7182,68.734,68.647,68.7182,58000.0
2013-02-22 14:30:00,86.85,86.92,86.79,86.81,49400.0,68.7182,68.7736,68.6707,68.6865,49400.0
2013-02-22 14:40:00,86.81,86.84,86.76,86.78,45800.0,68.6865,68.7103,68.647,68.6628,45800.0
2013-02-22 14:50:00,86.78,87.03,86.78,86.89,68600.0,68.6628,68.8606,68.6628,68.7498,68600.0
2013-02-22 15:00:00,86.9,87.17,86.89,87.08,81100.0,68.7577,68.9714,68.7498,68.9002,81100.0
2013-02-22 15:10:00,87.09,87.19,87.07,87.1,92800.0,68.9081,68.9872,68.8923,68.916,92800.0
2013-02-22 15:20:00,87.09,87.1,86.94,87.06,98000.0,68.9081,68.916,68.7894,68.8843,98000.0
2013-02-22 15:30:00,87.06,87.22,87.02,87.17,117700.0,68.8843,69.0109,68.8527,68.9714,117700.0
2013-02-22 15:40:00,87.18,87.18,87.05,87.08,150300.0,68.9793,68.9793,68.8764,68.9002,150300.0
2013-02-22 15:50:00,87.08,87.24,86.98,87.13,397400.0,68.9002,69.0268,68.821,68.9397,397400.0
2013-02-25 09:30:00,87.51,88.76,87.49,87.8,200000.0,69.2404,70.2294,69.2246,69.4699,200000.0
2013-02-25 09:40:00,87.81,88.15,87.72,88.03,121900.0,69.4778,69.7468,69.4066,69.6518,121900.0
2013-02-25 09:50:00,88.05,88.67,88.03,88.63,197900.0,69.6677,70.1582,69.6518,70.1266,197900.0
2013-02-25 10:00:00,88.63,88.75,88.22,88.33,107800.0,70.1266,70.2215,69.8022,69.8892,107800.0
2013-02-25 10:10:00,88.35,88.5,88.3,88.5,101900.0,69.905,70.0237,69.8655,70.0237,101900.0
2013-02-25 10:20:00,88.51,88.53,87.86,87.91,224400.0,70.0316,70.0474,69.5173,69.5569,224400.0
2013-02-25 10:30:00,87.9,88.19,87.88,87.97,53400.0,69.549,69.7784,69.5331,69.6044,53400.0
2013-02-25 10:40:00,87.97,88.04,87.69,87.81,61300.0,69.6044,69.6597,69.3828,69.4778,61300.0
2013-02-25 10:50:00,87.82,87.93,87.65,87.83,67800.0,69.4857,69.5727,69.3512,69.4936,67800.0
2013-02-25 11:00:00,87.79,87.83,87.64,87.77,38600.0,69.4619,69.4936,69.3433,69.4461,38600.0
2013-02-25 11:10:00,87.8,87.91,87.64,87.72,52600.0,69.4699,69.5569,69.3433,69.4066,52600.0
2013-02-25 11:20:00,87.72,87.78,87.6,87.67,37500.0,69.4066,69.454,69.3116,69.367,37500.0
2013-02-25 11:30:00,87.64,87.72,87.41,87.42,67100.0,69.3433,69.4066,69.1613,69.1692,67100.0
2013-02-25 11:40:00,87.45,87.51,87.19,87.2,41000.0,69.1929,69.2404,68.9872,68.9951,41000.0
2013-02-25 11:50:00,87.18,87.19,87.02,87.1,58000.0,68.9793,68.9872,68.8527,68.916,58000.0
2013-02-25 12:00:00,87.07,87.19,87.01,87.14,33100.0,68.8923,68.9872,68.8448,68.9476,33100.0
2013-02-25 12:10:00,87.15,87.23,87.08,87.16,46500.0,68.9556,69.0189,68.9002,68.9635,46500.0
2013-02-25 12:20:00,87.2,87.31,87.14,87.25,41200.0,68.9951,69.0821,68.9476,69.0347,41200.0
2013-02-25 12:30:00,87.26,87.28,87.12,87.25,44900.0,69.0426,69.0584,68.9318,69.0347,44900.0
2013-02-25 12:40:00,87.26,87.32,87.16,87.28,29200.0,69.0426,69.0901,68.9635,69.0584,29200.0
2013-02-25 12:50:00,87.3,87.36,87.22,87.28,49400.0,69.0742,69.1217,69.0109,69.0584,49400.0
2013-02-25 13:00:00,87.3,87.39,87.26,87.31,35500.0,69.0742,69.1454,69.0426,69.0821,35500.0
2013-02-25 13:10:00,87.3,87.33,87.19,87.24,37400.0,69.0742,69.098,68.9872,69.0268,37400.0
2013-02-25 13:20:00,87.22,87.31,87.11,87.24,50200.0,69.0109,69.0821,68.9239,69.0268,50200.0
2013-02-25 13:30:00,87.25,87.25,86.96,86.98,67700.0,69.0347,69.0347,68.8052,68.821,67700.0
2013-02-25 13:40:00,86.99,87.03,86.91,86.99,29900.0,68.829,68.8606,68.7657,68.829,29900.0
2013-02-25 13:50:00,87.0,87.1,86.63,86.72,74900.0,68.8369,68.916,68.5441,68.6153,74900.0
2013-02-25 14:00:00,86.7,86.7,86.44,86.6,79900.0,68.5995,68.5995,68.3938,68.5204,79900.0
2013-02-25 14:10:00,86.58,86.7,86.53,86.64,38800.0,68.5046,68.5995,68.465,68.552,38800.0
2013-02-25 14:20:00,86.65,86.69,86.48,86.56,32400.0,68.5599,68.5916,68.4254,68.4887,32400.0
2013-02-25 14:30:00,86.56,86.72,86.56,86.65,36100.0,68.4887,68.6153,68.4887,68.5599,36100.0
2013-02-25 14:40:00,86.64,86.74,86.54,86.55,42100.0,68.552,68.6311,68.4729,68.4808,42100.0
2013-02-25 14:50:00,86.54,86.68,86.51,86.58,32600.0,68.4729,68.5837,68.4492,68.5046,32600.0
2013-02-25 15:00:00,86.56,86.69,86.5,86.65,68500.0,68.4887,68.5916,68.4413,68.5599,68500.0
2013-02-25 15:10:00,86.65,86.72,86.26,86.29,72400.0,68.5599,68.6153,68.2514,68.2751,72400.0
2013-02-25 15:20:00,86.29,86.31,86.02,86.08,61100.0,68.2751,68.2909,68.0615,68.1089,61100.0
2013-02-25 15:30:00,86.08,86.11,85.95,85.97,95400.0,68.1089,68.1327,68.0061,68.0219,95400.0
2013-02-25 15:40:00,86.0,86.06,85.85,85.87,168700.0,68.0456,68.0931,67.927,67.9428,168700.0
2013-02-25 15:50:00,85.86,85.86,85.43,85.52,312900.0,67.9349,67.9349,67.5946,67.6659,312900.0
2013-02-26 09:30:00,86.12,86.42,85.89,86.09,124500.0,68.1406,68.378,67.9586,68.1169,124500.0
2013-02-26 09:40:00,86.09,86.17,86.0,86.13,83700.0,68.1169,68.1801,68.0456,68.1485,83700.0
2013-02-26 09:50:00,86.14,86.51,86.11,86.45,70800.0,68.1564,68.4492,68.1327,68.4017,70800.0
2013-02-26 10:00:00,86.47,86.74,86.28,86.3,70200.0,68.4175,68.6311,68.2672,68.283,70200.0
2013-02-26 10:10:00,86.3,86.34,85.95,86.14,67200.0,68.283,68.3147,68.0061,68.1564,67200.0
2013-02-26 10:20:00,86.14,86.14,85.78,85.8,41400.0,68.1564,68.1564,67.8716,67.8874,41400.0
2013-02-26 10:30:00,85.77,85.93,85.69,85.89,57600.0,67.8637,67.9903,67.8004,67.9586,57600.0
2013-02-26 10:40:00,85.86,86.29,85.86,86.28,59200.0,67.9349,68.2751,67.9349,68.2672,59200.0
2013-02-26 10:50:00,86.28,86.39,86.13,86.14,43200.0,68.2672,68.3542,68.1485,68.1564,43200.0
2013-02-26 11:00:00,86.16,86.2,85.98,86.12,56400.0,68.1722,68.2039,68.0298,68.1406,56400.0
2013-02-26 11:10:00,86.12,86.45,86.09,86.36,58100.0,68.1406,68.4017,68.1169,68.3305,58100.0
2013-02-26 11:20:00,86.34,86.47,86.16,86.21,49800.0,68.3147,68.4175,68.1722,68.2118,49800.0
2013-02-26 11:30:00,86.23,86.41,86.18,86.2,38100.0,68.2276,68.37,68.1881,68.2039,38100.0
2013-02-26 11:40:00,86.2,86.24,86.01,86.14,21800.0,68.2039,68.2355,68.0536,68.1564,21800.0
2013-02-26 11:50:00,86.16,86.49,86.15,86.39,34900.0,68.1722,68.4333,68.1643,68.3542,34900.0
2013-02-26 12:00:00,86.36,86.42,86.29,86.36,85800.0,68.3305,68.378,68.2751,68.3305,85800.0
2013-02-26 12:10:00,86.37,86.5,86.3,86.37,38800.0,68.3384,68.4413,68.283,68.3384,38800.0
2013-02-26 12:20:00,86.38,86.5,86.28,86.45,27700.0,68.3463,68.4413,68.2672,68.4017,27700.0
2013-02-26 12:30:00,86.43,86.65,86.41,86.65,28000.0,68.3859,68.5599,68.37,68.5599,28000.0
2013-02-26 12:40:00,86.65,86.68,86.53,86.62,33000.0,68.5599,68.5837,68.465,68.5362,33000.0
2013-02-26 12:50:00,86.62,86.67,86.51,86.55,55900.0,68.5362,68.5758,68.4492,68.4808,55900.0
2013-02-26 13:00:00,86.55,86.66,86.54,86.64,99600.0,68.4808,68.5679,68.4729,68.552,99600.0
2013-02-26 13:10:00,86.63,86.66,86.49,86.5,72000.0,68.5441,68.5679,68.4333,68.4413,72000.0
2013-02-26 13:20:00,86.51,86.62,86.34,86.35,83300.0,68.4492,68.5362,68.3147,68.3226,83300.0
2013-02-26 13:30:00,86.36,86.55,86.36,86.52,52400.0,68.3305,68.4808,68.3305,68.4571,52400.0
2013-02-26 13:40:00,86.54,86.63,86.52,86.6,52300.0,68.4729,68.5441,68.4571,68.5204,52300.0
2013-02-26 13:50:00,86.6,86.7,86.59,86.7,42400.0,68.5204,68.5995,68.5125,68.5995,42400.0
2013-02-26 14:00:00,86.69,86.85,86.61,86.78,55900.0,68.5916,68.7182,68.5283,68.6628,55900.0
2013-02-26 14:10:00,86.8,86.8,86.69,86.75,30900.0,68.6786,68.6786,68.5916,68.6391,30900.0
2013-02-26 14:20:00,86.75,87.07,86.73,87.03,84200.0,68.6391,68.8923,68.6232,68.8606,84200.0
2013-02-26 14:30:00,87.02,87.13,86.95,87.04,29800.0,68.8527,68.9397,68.7973,68.8685,29800.0
2013-02-26 14:40:00,87.05,87.05,86.74,86.74,61700.0,68.8764,68.8764,68.6311,68.6311,61700.0
2013-02-26 14:50:00,86.75,86.85,86.58,86.78,50300.0,68.6391,68.7182,68.5046,68.6628,50300.0
2013-02-26 15:00:00,86.78,86.86,86.54,86.65,34500.0,68.6628,68.7261,68.4729,68.5599,34500.0
2013-02-26 15:10:00,86.66,86.7,86.53,86.53,37700.0,68.5679,68.5995,68.465,68.465,37700.0
2013-02-26 15:20:00,86.56,86.66,86.5,86.62,53100.0,68.4887,68.5679,68.4413,68.5362,53100.0
2013-02-26 15:30:00,86.64,86.64,86.51,86.64,41500.0,68.552,68.552,68.4492,68.552,41500.0
2013-02-26 15:40:00,86.66,86.76,86.6,86.68,101600.0,68.5679,68.647,68.5204,68.5837,101600.0
2013-02-26 15:50:00,86.67,86.72,86.5,86.52,298300.0,68.5758,68.6153,68.4413,68.4571,298300.0
2013-02-27 09:30:00,86.41,86.74,86.13,86.6,82200.0,68.37,68.6311,68.1485,68.5204,82200.0
2013-02-27 09:40:00,86.6,86.91,86.5,86.56,47000.0,68.5204,68.7657,68.4413,68.4887,47000.0
2013-02-27 09:50:00,86.57,86.78,86.45,86.57,54700.0,68.4966,68.6628,68.4017,68.4966,54700.0
2013-02-27 10:00:00,86.62,86.85,86.55,86.76,60400.0,68.5362,68.7182,68.4808,68.647,60400.0
2013-02-27 10:10:00,86.76,86.91,86.76,86.87,40900.0,68.647,68.7657,68.647,68.734,40900.0
2013-02-27 10:20:00,86.86,87.2,86.79,87.05,66300.0,68.7261,68.9951,68.6707,68.8764,66300.0
2013-02-27 10:30:00,87.05,87.24,87.03,87.22,34300.0,68.8764,69.0268,68.8606,69.0109,34300.0
2013-02-27 10:40:00,87.23,87.24,86.91,86.91,37400.0,69.0189,69.0268,68.7657,68.7657,37400.0
2013-02-27 10:50:00,86.93,87.18,86.9,87.09,82400.0,68.7815,68.9793,68.7577,68.9081,82400.0
2013-02-27 11:00:00,87.1,87.37,87.09,87.37,65200.0,68.916,69.1296,68.9081,69.1296,65200.0
2013-02-27 11:10:00,87.36,87.57,87.28,87.54,65500.0,69.1217,69.2879,69.0584,69.2641,65500.0
2013-02-27 11:20:00,87.55,87.6,87.27,87.36,52100.0,69.272,69.3116,69.0505,69.1217,52100.0
2013-02-27 11:30:00,87.36,87.41,87.25,87.4,58500.0,69.1217,69.1613,69.0347,69.1534,58500.0
2013-02-27 11:40:00,87.41,87.59,87.4,87.59,82900.0,69.1613,69.3037,69.1534,69.3037,82900.0
2013-02-27 11:50:00,87.58,87.69,87.52,87.62,116300.0,69.2958,69.3828,69.2483,69.3274,116300.0
2013-02-27 12:00:00,87.62,87.72,87.44,87.7,108000.0,69.3274,69.4066,69.185,69.3907,108000.0
2013-02-27 12:10:00,87.68,87.75,87.64,87.67,48600.0,69.3749,69.4303,69.3433,69.367,48600.0
2013-02-27 12:20:00,87.68,87.82,87.63,87.76,55400.0,69.3749,69.4857,69.3353,69.4382,55400.0
2013-02-27 12:30:00,87.77,87.95,87.72,87.76,70200.0,69.4461,69.5885,69.4066,69.4382,70200.0
2013-02-27 12:40:00,87.75,87.76,87.66,87.66,20100.0,69.4303,69.4382,69.3591,69.3591,20100.0
2013-02-27 12:50:00,87.65,87.76,87.6,87.71,45400.0,69.3512,69.4382,69.3116,69.3986,45400.0
2013-02-27 13:00:00,87.72,87.73,87.62,87.63,36500.0,69.4066,69.4145,69.3274,69.3353,36500.0
2013-02-27 13:10:00,87.63,87.77,87.62,87.74,22900.0,69.3353,69.4461,69.3274,69.4224,22900.0
2013-02-27 13:20:00,87.74,87.79,87.63,87.64,33800.0,69.4224,69.4619,69.3353,69.3433,33800.0
2013-02-27 13:30:00,87.65,87.73,87.63,87.73,30800.0,69.3512,69.4145,69.3353,69.4145,30800.0
2013-02-27 13:40:00,87.69,87.75,87.66,87.68,42000.0,69.3828,69.4303,69.3591,69.3749,42000.0
2013-02-27 13:50:00,87.68,87.74,87.59,87.61,44200.0,69.3749,69.4224,69.3037,69.3195,44200.0
2013-02-27 14:00:00,87.62,87.68,87.57,87.67,26200.0,69.3274,69.3749,69.2879,69.367,26200.0
2013-02-27 14:10:00,87.67,87.77,87.66,87.72,42900.0,69.367,69.4461,69.3591,69.4066,42900.0
2013-02-27 14:20:00,87.74,87.84,87.69,87.69,41200.0,69.4224,69.5015,69.3828,69.3828,41200.0
2013-02-27 14:30:00,87.69,87.72,87.6,87.67,32300.0,69.3828,69.4066,69.3116,69.367,32300.0
2013-02-27 14:40:00,87.67,87.84,87.64,87.8,55700.0,69.367,69.5015,69.3433,69.4699,55700.0
2013-02-27 14:50:00,87.82,87.85,87.7,87.81,54300.0,69.4857,69.5094,69.3907,69.4778,54300.0
2013-02-27 15:00:00,87.82,87.84,87.69,87.82,45700.0,69.4857,69.5015,69.3828,69.4857,45700.0
2013-02-27 15:10:00,87.81,88.04,87.79,88.04,73000.0,69.4778,69.6597,69.4619,69.6597,73000.0
2013-02-27 15:20:00,88.04,88.11,87.92,87.96,85100.0,69.6597,69.7151,69.5648,69.5964,85100.0
2013-02-27 15:30:00,87.96,88.06,87.9,88.03,62900.0,69.5964,69.6756,69.549,69.6518,62900.0
2013-02-27 15:40:00,88.03,88.07,87.87,87.9,126800.0,69.6518,69.6835,69.5252,69.549,126800.0
2013-02-27 15:50:00,87.91,87.94,87.76,87.82,270500.0,69.5569,69.5806,69.4382,69.4857,270500.0
2013-02-28 09:30:00,87.96,87.99,87.67,87.9,132400.0,69.5964,69.6202,69.367,69.549,132400.0
2013-02-28 09:40:00,87.88,88.28,87.66,88.21,130100.0,69.5331,69.8496,69.3591,69.7943,130100.0
2013-02-28 09:50:00,88.2,88.28,87.88,87.93,91200.0,69.7863,69.8496,69.5331,69.5727,91200.0
2013-02-28 10:00:00,87.93,88.08,87.83,88.01,79200.0,69.5727,69.6914,69.4936,69.636,79200.0
2013-02-28 10:10:00,88.02,88.1,87.94,88.08,48100.0,69.6439,69.7072,69.5806,69.6914,48100.0
2013-02-28 10:20:00,88.08,88.21,88.01,88.12,78300.0,69.6914,69.7943,69.636,69.723,78300.0
2013-02-28 10:30:00,88.12,88.13,87.85,87.92,51400.0,69.723,69.731,69.5094,69.5648,51400.0
2013-02-28 10:40:00,87.91,87.93,87.67,87.68,53200.0,69.5569,69.5727,69.367,69.3749,53200.0
2013-02-28 10:50:00,87.69,87.82,87.66,87.81,45100.0,69.3828,69.4857,69.3591,69.4778,45100.0
2013-02-28 11:00:00,87.8,87.98,87.75,87.96,60700.0,69.4699,69.6123,69.4303,69.5964,60700.0
2013-02-28 11:10:00,87.94,88.02,87.87,87.92,64100.0,69.5806,69.6439,69.5252,69.5648,64100.0
2013-02-28 11:20:00,87.93,87.95,87.86,87.95,35900.0,69.5727,69.5885,69.5173,69.5885,35900.0
2013-02-28 11:30:00,87.94,87.95,87.72,87.72,39200.0,69.5806,69.5885,69.4066,69.4066,39200.0
2013-02-28 11:40:00,87.72,87.83,87.69,87.81,47900.0,69.4066,69.4936,69.3828,69.4778,47900.0
2013-02-28 11:50:00,87.82,87.95,87.79,87.94,40800.0,69.4857,69.5885,69.4619,69.5806,40800.0
2013-02-28 12:00:00,87.94,87.99,87.83,87.87,91000.0,69.5806,69.6202,69.4936,69.5252,91000.0
2013-02-28 12:10:00,87.86,87.86,87.68,87.77,24900.0,69.5173,69.5173,69.3749,69.4461,24900.0
2013-02-28 12:20:00,87.77,87.97,87.77,87.92,35300.0,69.4461,69.6044,69.4461,69.5648,35300.0
2013-02-28 12:30:00,87.92,88.06,87.92,88.06,55000.0,69.5648,69.6756,69.5648,69.6756,55000.0
2013-02-28 12:40:00,88.08,88.17,88.07,88.16,31200.0,69.6914,69.7626,69.6835,69.7547,31200.0
2013-02-28 12:50:00,88.16,88.19,88.1,88.1,47400.0,69.7547,69.7784,69.7072,69.7072,47400.0
2013-02-28 13:00:00,88.09,88.13,88.06,88.11,29900.0,69.6993,69.731,69.6756,69.7151,29900.0
2013-02-28 13:10:00,88.1,88.11,87.98,88.04,42700.0,69.7072,69.7151,69.6123,69.6597,42700.0
2013-02-28 13:20:00,88.06,88.18,88.0,88.13,80800.0,69.6756,69.7705,69.6281,69.731,80800.0
2013-02-28 13:30:00,88.15,88.23,88.09,88.15,31000.0,69.7468,69.8101,69.6993,69.7468,31000.0
2013-02-28 13:40:00,88.15,88.25,88.06,88.25,31700.0,69.7468,69.8259,69.6756,69.8259,31700.0
2013-02-28 13:50:00,88.26,88.32,88.17,88.21,32400.0,69.8338,69.8813,69.7626,69.7943,32400.0
2013-02-28 14:00:00,88.21,88.26,88.18,88.22,29000.0,69.7943,69.8338,69.7705,69.8022,29000.0
2013-02-28 14:10:00,88.22,88.35,88.22,88.35,42700.0,69.8022,69.905,69.8022,69.905,42700.0
2013-02-28 14:20:00,88.34,88.34,88.21,88.24,49800.0,69.8971,69.8971,69.7943,69.818,49800.0
2013-02-28 14:30:00,88.25,88.32,88.07,88.07,48500.0,69.8259,69.8813,69.6835,69.6835,48500.0
2013-02-28 14:40:00,88.07,88.08,87.99,88.02,36600.0,69.6835,69.6914,69.6202,69.6439,36600.0
2013-02-28 14:50:00,88.01,88.03,87.94,87.96,34600.0,69.636,69.6518,69.5806,69.5964,34600.0
2013-02-28 15:00:00,87.96,88.02,87.91,88.0,60300.0,69.5964,69.6439,69.5569,69.6281,60300.0
2013-02-28 15:10:00,88.01,88.06,87.88,88.06,81500.0,69.636,69.6756,69.5331,69.6756,81500.0
2013-02-28 15:20:00,88.06,88.15,87.99,88.12,80500.0,69.6756,69.7468,69.6202,69.723,80500.0
2013-02-28 15:30:00,88.11,88.28,88.03,88.23,132800.0,69.7151,69.8496,69.6518,69.8101,132800.0
2013-02-28 15:40:00,88.22,88.22,88.08,88.08,117500.0,69.8022,69.8022,69.6914,69.6914,117500.0
2013-02-28 15:50:00,88.08,88.15,87.82,87.82,293500.0,69.6914,69.7468,69.4857,69.4857,293500.0
2013-03-01 09:30:00,87.5,87.73,86.5,86.55,202900.0,69.2325,69.4145,68.4413,68.4808,202900.0
2013-03-01 09:40:00,86.54,86.99,86.37,86.76,153600.0,68.4729,68.829,68.3384,68.647,153600.0
2013-03-01 09:50:00,86.74,87.02,86.6,86.87,56500.0,68.6311,68.8527,68.5204,68.734,56500.0
2013-03-01 10:00:00,86.91,87.5,86.91,87.47,120000.0,68.7657,69.2325,68.7657,69.2087,120000.0
2013-03-01 10:10:00,87.49,87.5,87.12,87.17,59500.0,69.2246,69.2325,68.9318,68.9714,59500.0
2013-03-01 10:20:00,87.19,87.48,87.06,87.48,38800.0,68.9872,69.2167,68.8843,69.2167,38800.0
2013-03-01 10:30:00,87.48,87.67,87.37,87.63,95300.0,69.2167,69.367,69.1296,69.3353,95300.0
2013-03-01 10:40:00,87.63,87.78,87.58,87.67,71700.0,69.3353,69.454,69.2958,69.367,71700.0
2013-03-01 10:50:00,87.66,87.92,87.63,87.9,86800.0,69.3591,69.5648,69.3353,69.549,86800.0
2013-03-01 11:00:00,87.93,88.08,87.88,87.91,57000.0,69.5727,69.6914,69.5331,69.5569,57000.0
2013-03-01 11:10:00,87.9,87.93,87.6,87.65,47600.0,69.549,69.5727,69.3116,69.3512,47600.0
2013-03-01 11:20:00,87.66,87.94,87.6,87.83,91100.0,69.3591,69.5806,69.3116,69.4936,91100.0
2013-03-01 11:30:00,87.81,87.89,87.71,87.84,74800.0,69.4778,69.5411,69.3986,69.5015,74800.0
2013-03-01 11:40:00,87.84,87.84,87.62,87.69,88100.0,69.5015,69.5015,69.3274,69.3828,88100.0
2013-03-01 11:50:00,87.7,87.92,87.63,87.9,25700.0,69.3907,69.5648,69.3353,69.549,25700.0
2013-03-01 12:00:00,87.9,88.05,87.86,88.04,55600.0,69.549,69.6677,69.5173,69.6597,55600.0
2013-03-01 12:10:00,88.04,88.24,87.99,88.24,76300.0,69.6597,69.818,69.6202,69.818,76300.0
2013-03-01 12:20:00,88.21,88.36,88.15,88.17,75000.0,69.7943,69.9129,69.7468,69.7626,75000.0
2013-03-01 12:30:00,88.16,88.3,88.07,88.17,32700.0,69.7547,69.8655,69.6835,69.7626,32700.0
2013-03-01 12:40:00,88.16,88.17,88.06,88.08,28300.0,69.7547,69.7626,69.6756,69.6914,28300.0
2013-03-01 12:50:00,88.07,88.28,88.07,88.22,37300.0,69.6835,69.8496,69.6835,69.8022,37300.0
2013-03-01 13:00:00,88.27,88.29,88.05,88.05,28600.0,69.8417,69.8576,69.6677,69.6677,28600.0
2013-03-01 13:10:00,88.07,88.23,88.02,88.19,62500.0,69.6835,69.8101,69.6439,69.7784,62500.0
2013-03-01 13:20:00,88.19,88.32,88.11,88.25,59300.0,69.7784,69.8813,69.7151,69.8259,59300.0
2013-03-01 13:30:00,88.24,88.26,87.95,88.04,39600.0,69.818,69.8338,69.5885,69.6597,39600.0
2013-03-01 13:40:00,88.05,88.14,87.86,87.86,30800.0,69.6677,69.7389,69.5173,69.5173,30800.0
2013-03-01 13:50:00,87.86,87.96,87.84,87.96,33000.0,69.5173,69.5964,69.5015,69.5964,33000.0
2013-03-01 14:00:00,87.96,88.31,87.96,88.28,41700.0,69.5964,69.8734,69.5964,69.8496,41700.0
2013-03-01 14:10:00,88.26,88.28,88.12,88.27,33200.0,69.8338,69.8496,69.723,69.8417,33200.0
2013-03-01 14:20:00,88.27,88.35,87.98,88.05,36300.0,69.8417,69.905,69.6123,69.6677,36300.0
2013-03-01 14:30:00,88.05,88.05,87.95,87.98,44600.0,69.6677,69.6677,69.5885,69.6123,44600.0
2013-03-01 14:40:00,87.98,88.06,87.92,87.94,42500.0,69.6123,69.6756,69.5648,69.5806,42500.0
2013-03-01 14:50:00,87.92,87.99,87.81,87.99,57600.0,69.5648,69.6202,69.4778,69.6202,57600.0
2013-03-01 15:00:00,87.99,88.1,87.92,88.04,72700.0,69.6202,69.7072,69.5648,69.6597,72700.0
2013-03-01 15:10:00,88.04,88.06,87.88,87.98,66100.0,69.6597,69.6756,69.5331,69.6123,66100.0
2013-03-01 15:20:00,87.97,87.98,87.82,87.84,64600.0,69.6044,69.6123,69.4857,69.5015,64600.0
2013-03-01 15:30:00,87.86,87.92,87.81,87.89,62200.0,69.5173,69.5648,69.4778,69.5411,62200.0
2013-03-01 15:40:00,87.89,87.98,87.71,87.98,91200.0,69.5411,69.6123,69.3986,69.6123,91200.0
2013-03-01 15:50:00,87.98,88.02,87.75,87.94,163400.0,69.6123,69.6439,69.4303,69.5806,163400.0
2013-03-04 09:30:00,87.5,87.5,87.04,87.38,129800.0,69.2325,69.2325,68.8685,69.1375,129800.0
2013-03-04 09:40:00,87.37,87.61,87.24,87.29,107200.0,69.1296,69.3195,69.0268,69.0663,107200.0
2013-03-04 09:50:00,87.3,87.57,87.28,87.45,80000.0,69.0742,69.2879,69.0584,69.1929,80000.0
2013-03-04 10:00:00,87.46,87.53,87.36,87.43,98300.0,69.2008,69.2562,69.1217,69.1771,98300.0
2013-03-04 10:10:00,87.44,87.44,87.17,87.31,36000.0,69.185,69.185,68.9714,69.0821,36000.0
2013-03-04 10:20:00,87.32,87.35,87.17,87.28,74300.0,69.0901,69.1138,68.9714,69.0584,74300.0
2013-03-04 10:30:00,87.25,87.39,87.19,87.34,63900.0,69.0347,69.1454,68.9872,69.1059,63900.0
2013-03-04 10:40:00,87.35,87.47,87.27,87.31,39000.0,69.1138,69.2087,69.0505,69.0821,39000.0
2013-03-04 10:50:00,87.31,87.41,87.2,87.39,47800.0,69.0821,69.1613,68.9951,69.1454,47800.0
2013-03-04 11:00:00,87.4,87.5,87.34,87.5,54500.0,69.1534,69.2325,69.1059,69.2325,54500.0
2013-03-04 11:10:00,87.5,87.56,87.34,87.55,55200.0,69.2325,69.28,69.1059,69.272,55200.0
2013-03-04 11:20:00,87.57,87.57,87.4,87.47,82100.0,69.2879,69.2879,69.1534,69.2087,82100.0
2013-03-04 11:30:00,87.47,87.53,87.4,87.47,44700.0,69.2087,69.2562,69.1534,69.2087,44700.0
2013-03-04 11:40:00,87.48,87.5,87.36,87.42,52600.0,69.2167,69.2325,69.1217,69.1692,52600.0
2013-03-04 11:50:00,87.43,87.54,87.43,87.51,42800.0,69.1771,69.2641,69.1771,69.2404,42800.0
2013-03-04 12:00:00,87.51,87.52,87.25,87.25,46500.0,69.2404,69.2483,69.0347,69.0347,46500.0
2013-03-04 12:10:00,87.25,87.33,87.15,87.19,49600.0,69.0347,69.098,68.9556,68.9872,49600.0
2013-03-04 12:20:00,87.18,87.19,87.04,87.05,49800.0,68.9793,68.9872,68.8685,68.8764,49800.0
2013-03-04 12:30:00,87.05,87.07,86.99,87.02,74800.0,68.8764,68.8923,68.829,68.8527,74800.0
2013-03-04 12:40:00,87.01,87.14,87.01,87.04,46500.0,68.8448,68.9476,68.8448,68.8685,46500.0
2013-03-04 12:50:00,87.04,87.11,87.0,87.11,39400.0,68.8685,68.9239,68.8369,68.9239,39400.0
2013-03-04 13:00:00,87.1,87.13,86.92,86.94,45900.0,68.916,68.9397,68.7736,68.7894,45900.0
2013-03-04 13:10:00,86.95,87.04,86.92,86.98,39500.0,68.7973,68.8685,68.7736,68.821,39500.0
2013-03-04 13:20:00,86.99,87.23,86.99,87.23,60000.0,68.829,69.0189,68.829,69.0189,60000.0
2013-03-04 13:30:00,87.23,87.26,87.11,87.15,92400.0,69.0189,69.0426,68.9239,68.9556,92400.0
2013-03-04 13:40:00,87.15,87.24,87.1,87.23,43300.0,68.9556,69.0268,68.916,69.0189,43300.0
2013-03-04 13:50:00,87.23,87.3,87.12,87.23,36000.0,69.0189,69.0742,68.9318,69.0189,36000.0
2013-03-04 14:00:00,87.23,87.27,87.14,87.16,46400.0,69.0189,69.0505,68.9476,68.9635,46400.0
2013-03-04 14:10:00,87.16,87.17,87.05,87.08,57600.0,68.9635,68.9714,68.8764,68.9002,57600.0
2013-03-04 14:20:00,87.09,87.5,87.09,87.49,81600.0,68.9081,69.2325,68.9081,69.2246,81600.0
2013-03-04 14:30:00,87.48,87.61,87.46,87.61,76900.0,69.2167,69.3195,69.2008,69.3195,76900.0
2013-03-04 14:40:00,87.59,87.79,87.57,87.71,47400.0,69.3037,69.4619,69.2879,69.3986,47400.0
2013-03-04 14:50:00,87.71,87.89,87.69,87.84,51300.0,69.3986,69.5411,69.3828,69.5015,51300.0
2013-03-04 15:00:00,87.85,87.89,87.72,87.75,46100.0,69.5094,69.5411,69.4066,69.4303,46100.0
2013-03-04 15:10:00,87.75,87.78,87.63,87.63,54500.0,69.4303,69.454,69.3353,69.3353,54500.0
2013-03-04 15:20:00,87.63,87.81,87.6,87.78,66300.0,69.3353,69.4778,69.3116,69.454,66300.0
2013-03-04 15:30:00,87.78,87.82,87.7,87.72,52700.0,69.454,69.4857,69.3907,69.4066,52700.0
2013-03-04 15:40:00,87.74,87.81,87.7,87.79,56200.0,69.4224,69.4778,69.3907,69.4619,56200.0
2013-03-04 15:50:00,87.79,87.99,87.77,87.98,154800.0,69.4619,69.6202,69.4461,69.6123,154800.0
2013-03-05 09:30:00,89.04,89.94,89.04,89.84,252700.0,70.451,71.1631,70.451,71.084,252700.0
2013-03-05 09:40:00,89.87,89.89,89.34,89.67,151100.0,71.1077,71.1235,70.6883,70.9494,151100.0
2013-03-05 09:50:00,89.64,89.71,89.4,89.5,183300.0,70.9257,70.9811,70.7358,70.8149,183300.0
2013-03-05 10:00:00,89.51,89.68,89.35,89.65,134300.0,70.8229,70.9574,70.6963,70.9336,134300.0
2013-03-05 10:10:00,89.64,89.97,89.64,89.93,145100.0,70.9257,71.1868,70.9257,71.1552,145100.0
2013-03-05 10:20:00,89.92,89.95,89.86,89.89,129200.0,71.1473,71.171,71.0998,71.1235,129200.0
2013-03-05 10:30:00,89.88,90.16,89.86,90.06,215200.0,71.1156,71.3372,71.0998,71.258,215200.0
2013-03-05 10:40:00,90.06,90.35,90.06,90.3,162000.0,71.258,71.4875,71.258,71.4479,162000.0
2013-03-05 10:50:00,90.3,90.56,90.3,90.48,243200.0,71.4479,71.6536,71.4479,71.5903,243200.0
2013-03-05 11:00:00,90.48,90.56,90.38,90.52,168400.0,71.5903,71.6536,71.5112,71.622,168400.0
2013-03-05 11:10:00,90.51,90.56,90.44,90.53,181700.0,71.6141,71.6536,71.5587,71.6299,181700.0
2013-03-05 11:20:00,90.54,90.54,90.4,90.48,157800.0,71.6378,71.6378,71.527,71.5903,157800.0
2013-03-05 11:30:00,90.48,90.64,90.48,90.51,67000.0,71.5903,71.7169,71.5903,71.6141,67000.0
2013-03-05 11:40:00,90.51,90.64,90.42,90.61,59400.0,71.6141,71.7169,71.5429,71.6932,59400.0
2013-03-05 11:50:00,90.61,90.62,90.44,90.52,112100.0,71.6932,71.7011,71.5587,71.622,112100.0
2013-03-05 12:00:00,90.54,90.59,90.49,90.57,70200.0,71.6378,71.6774,71.5983,71.6616,70200.0
2013-03-05 12:10:00,90.58,90.6,90.38,90.39,92600.0,71.6695,71.6853,71.5112,71.5191,92600.0
2013-03-05 12:20:00,90.38,90.42,90.38,90.4,78000.0,71.5112,71.5429,71.5112,71.527,78000.0
2013-03-05 12:30:00,90.39,90.39,90.29,90.36,88300.0,71.5191,71.5191,71.44,71.4954,88300.0
2013-03-05 12:40:00,90.37,90.54,90.36,90.53,93100.0,71.5033,71.6378,71.4954,71.6299,93100.0
2013-03-05 12:50:00,90.53,90.62,90.53,90.55,58000.0,71.6299,71.7011,71.6299,71.6457,58000.0
2013-03-05 13:00:00,90.54,90.55,90.46,90.46,32300.0,71.6378,71.6457,71.5745,71.5745,32300.0
2013-03-05 13:10:00,90.46,90.52,90.41,90.47,38300.0,71.5745,71.622,71.535,71.5824,38300.0
2013-03-05 13:20:00,90.45,90.55,90.45,90.46,68600.0,71.5666,71.6457,71.5666,71.5745,68600.0
2013-03-05 13:30:00,90.45,90.51,90.36,90.39,46600.0,71.5666,71.6141,71.4954,71.5191,46600.0
2013-03-05 13:40:00,90.41,90.43,90.29,90.32,29500.0,71.535,71.5508,71.44,71.4637,29500.0
2013-03-05 13:50:00,90.33,90.34,90.15,90.21,54900.0,71.4717,71.4796,71.3292,71.3767,54900.0
2013-03-05 14:00:00,90.21,90.37,90.15,90.17,37000.0,71.3767,71.5033,71.3292,71.3451,37000.0
2013-03-05 14:10:00,90.16,90.28,90.16,90.25,32100.0,71.3372,71.4321,71.3372,71.4084,32100.0
2013-03-05 14:20:00,90.24,90.28,90.09,90.11,49400.0,71.4004,71.4321,71.2818,71.2976,49400.0
2013-03-05 14:30:00,90.12,90.19,90.07,90.18,64100.0,71.3055,71.3609,71.2659,71.353,64100.0
2013-03-05 14:40:00,90.19,90.37,90.18,90.33,62500.0,71.3609,71.5033,71.353,71.4717,62500.0
2013-03-05 14:50:00,90.32,90.34,90.19,90.34,78900.0,71.4637,71.4796,71.3609,71.4796,78900.0
2013-03-05 15:00:00,90.34,90.34,90.16,90.31,111200.0,71.4796,71.4796,71.3372,71.4558,111200.0
2013-03-05 15:10:00,90.31,90.34,90.25,90.25,58200.0,71.4558,71.4796,71.4084,71.4084,58200.0
2013-03-05 15:20:00,90.26,90.28,90.2,90.24,68800.0,71.4163,71.4321,71.3688,71.4004,68800.0
2013-03-05 15:30:00,90.24,90.33,90.16,90.24,125300.0,71.4004,71.4717,71.3372,71.4004,125300.0
2013-03-05 15:40:00,90.23,90.37,90.12,90.13,114400.0,71.3925,71.5033,71.3055,71.3134,114400.0
2013-03-05 15:50:00,90.12,90.17,90.02,90.07,325400.0,71.3055,71.3451,71.2264,71.2659,325400.0
2013-03-06 09:30:00,90.94,91.05,90.5,90.51,149900.0,71.9543,72.0413,71.6062,71.6141,149900.0
2013-03-06 09:40:00,90.51,90.56,90.12,90.41,97900.0,71.6141,71.6536,71.3055,71.535,97900.0
2013-03-06 09:50:00,90.4,90.78,90.4,90.65,95800.0,71.527,71.8277,71.527,71.7249,95800.0
2013-03-06 10:00:00,90.63,90.63,90.26,90.29,50200.0,71.709,71.709,71.4163,71.44,50200.0
2013-03-06 10:10:00,90.28,90.43,90.25,90.25,34000.0,71.4321,71.5508,71.4084,71.4084,34000.0
2013-03-06 10:20:00,90.23,90.27,90.02,90.14,117100.0,71.3925,71.4242,71.2264,71.3213,117100.0
2013-03-06 10:30:00,90.13,90.13,89.65,89.67,142300.0,71.3134,71.3134,70.9336,70.9494,142300.0
2013-03-06 10:40:00,89.68,89.74,89.48,89.57,98500.0,70.9574,71.0048,70.7991,70.8703,98500.0
2013-03-06 10:50:00,89.57,89.57,89.36,89.41,88900.0,70.8703,70.8703,70.7042,70.7437,88900.0
2013-03-06 11:00:00,89.41,89.59,89.35,89.55,53500.0,70.7437,70.8862,70.6963,70.8545,53500.0
2013-03-06 11:10:00,89.54,89.64,89.51,89.56,34000.0,70.8466,70.9257,70.8229,70.8624,34000.0
2013-03-06 11:20:00,89.58,89.63,89.4,89.4,35800.0,70.8782,70.9178,70.7358,70.7358,35800.0
2013-03-06 11:30:00,89.41,89.58,89.41,89.56,27200.0,70.7437,70.8782,70.7437,70.8624,27200.0
2013-03-06 11:40:00,89.55,89.62,89.5,89.57,42200.0,70.8545,70.9099,70.8149,70.8703,42200.0
2013-03-06 11:50:00,89.55,89.56,89.3,89.33,55900.0,70.8545,70.8624,70.6567,70.6804,55900.0
2013-03-06 12:00:00,89.33,89.35,89.21,89.27,50500.0,70.6804,70.6963,70.5855,70.633,50500.0
2013-03-06 12:10:00,89.27,89.32,89.24,89.27,65900.0,70.633,70.6725,70.6092,70.633,65900.0
2013-03-06 12:20:00,89.27,89.34,89.22,89.27,58500.0,70.633,70.6883,70.5934,70.633,58500.0
2013-03-06 12:30:00,89.28,89.32,89.19,89.28,46900.0,70.6409,70.6725,70.5697,70.6409,46900.0
2013-03-06 12:40:00,89.28,89.46,89.27,89.3,34000.0,70.6409,70.7833,70.633,70.6567,34000.0
2013-03-06 12:50:00,89.3,89.31,89.14,89.15,51700.0,70.6567,70.6646,70.5301,70.538,51700.0
2013-03-06 13:00:00,89.15,89.27,89.13,89.26,33700.0,70.538,70.633,70.5222,70.625,33700.0
2013-03-06 13:10:00,89.25,89.31,89.22,89.3,33800.0,70.6171,70.6646,70.5934,70.6567,33800.0
2013-03-06 13:20:00,89.31,89.37,89.29,89.35,42900.0,70.6646,70.7121,70.6488,70.6963,42900.0
2013-03-06 13:30:00,89.35,89.42,89.32,89.39,52600.0,70.6963,70.7516,70.6725,70.7279,52600.0
2013-03-06 13:40:00,89.39,89.44,89.26,89.28,53200.0,70.7279,70.7675,70.625,70.6409,53200.0
2013-03-06 13:50:00,89.27,89.28,89.14,89.14,34900.0,70.633,70.6409,70.5301,70.5301,34900.0
2013-03-06 14:00:00,89.14,89.17,89.1,89.13,89600.0,70.5301,70.5538,70.4984,70.5222,89600.0
2013-03-06 14:10:00,89.14,89.16,89.09,89.13,49100.0,70.5301,70.5459,70.4905,70.5222,49100.0
2013-03-06 14:20:00,89.14,89.21,89.13,89.18,51900.0,70.5301,70.5855,70.5222,70.5617,51900.0
2013-03-06 14:30:00,89.18,89.39,89.18,89.35,43900.0,70.5617,70.7279,70.5617,70.6963,43900.0
2013-03-06 14:40:00,89.34,89.58,89.31,89.57,60800.0,70.6883,70.8782,70.6646,70.8703,60800.0
2013-03-06 14:50:00,89.57,89.59,89.47,89.53,50800.0,70.8703,70.8862,70.7912,70.8387,50800.0
2013-03-06 15:00:00,89.53,89.54,89.3,89.35,79900.0,70.8387,70.8466,70.6567,70.6963,79900.0
2013-03-06 15:10:00,89.35,89.5,89.34,89.36,63200.0,70.6963,70.8149,70.6883,70.7042,63200.0
2013-03-06 15:20:00,89.36,89.37,89.26,89.28,88000.0,70.7042,70.7121,70.625,70.6409,88000.0
2013-03-06 15:30:00,89.28,89.29,89.11,89.14,97800.0,70.6409,70.6488,70.5064,70.5301,97800.0
2013-03-06 15:40:00,89.15,89.15,89.01,89.08,157300.0,70.538,70.538,70.4272,70.4826,157300.0
2013-03-06 15:50:00,89.08,89.27,89.06,89.27,178100.0,70.4826,70.633,70.4668,70.633,178100.0
2013-03-07 09:30:00,89.49,90.02,89.44,89.92,114600.0,70.807,71.2264,70.7675,71.1473,114600.0
2013-03-07 09:40:00,89.92,89.96,89.48,89.81,74400.0,71.1473,71.1789,70.7991,71.0602,74400.0
2013-03-07 09:50:00,89.79,89.96,89.56,89.71,53300.0,71.0444,71.1789,70.8624,70.9811,53300.0
2013-03-07 10:00:00,89.73,89.78,89.59,89.63,35400.0,70.9969,71.0365,70.8862,70.9178,35400.0
2013-03-07 10:10:00,89.64,89.68,89.52,89.58,33500.0,70.9257,70.9574,70.8308,70.8782,33500.0
2013-03-07 10:20:00,89.61,89.83,89.55,89.82,47800.0,70.902,71.076,70.8545,71.0681,47800.0
2013-03-07 10:30:00,89.83,90.01,89.8,89.84,58500.0,71.076,71.2185,71.0523,71.084,58500.0
2013-03-07 10:40:00,89.85,90.05,89.85,90.03,72700.0,71.0919,71.2501,71.0919,71.2343,72700.0
2013-03-07 10:50:00,90.03,90.13,89.96,90.12,54600.0,71.2343,71.3134,71.1789,71.3055,54600.0
2013-03-07 11:00:00,90.13,90.24,90.07,90.19,57800.0,71.3134,71.4004,71.2659,71.3609,57800.0
2013-03-07 11:10:00,90.2,90.25,90.04,90.12,68100.0,71.3688,71.4084,71.2422,71.3055,68100.0
2013-03-07 11:20:00,90.13,90.25,90.12,90.18,45100.0,71.3134,71.4084,71.3055,71.353,45100.0
2013-03-07 11:30:00,90.19,90.25,90.1,90.24,50700.0,71.3609,71.4084,71.2897,71.4004,50700.0
2013-03-07 11:40:00,90.25,90.27,90.21,90.21,43200.0,71.4084,71.4242,71.3767,71.3767,43200.0
2013-03-07 11:50:00,90.21,90.31,90.15,90.15,53700.0,71.3767,71.4558,71.3292,71.3292,53700.0
2013-03-07 12:00:00,90.15,90.23,90.14,90.21,43700.0,71.3292,71.3925,71.3213,71.3767,43700.0
2013-03-07 12:10:00,90.2,90.21,90.08,90.13,54100.0,71.3688,71.3767,71.2739,71.3134,54100.0
2013-03-07 12:20:00,90.13,90.15,89.93,90.01,48600.0,71.3134,71.3292,71.1552,71.2185,48600.0
2013-03-07 12:30:00,90.01,90.05,89.92,89.93,22600.0,71.2185,71.2501,71.1473,71.1552,22600.0
2013-03-07 12:40:00,89.94,90.08,89.93,90.07,19300.0,71.1631,71.2739,71.1552,71.2659,19300.0
2013-03-07 12:50:00,90.06,90.1,90.04,90.06,23800.0,71.258,71.2897,71.2422,71.258,23800.0
2013-03-07 13:00:00,90.07,90.12,90.04,90.09,39700.0,71.2659,71.3055,71.2422,71.2818,39700.0
2013-03-07 13:10:00,90.08,90.14,90.06,90.08,22200.0,71.2739,71.3213,71.258,71.2739,22200.0
2013-03-07 13:20:00,90.09,90.1,90.06,90.06,20200.0,71.2818,71.2897,71.258,71.258,20200.0
2013-03-07 13:30:00,90.05,90.08,89.92,89.92,27600.0,71.2501,71.2739,71.1473,71.1473,27600.0
2013-03-07 13:40:00,89.92,89.97,89.88,89.97,34100.0,71.1473,71.1868,71.1156,71.1868,34100.0
2013-03-07 13:50:00,89.96,90.03,89.96,90.0,37000.0,71.1789,71.2343,71.1789,71.2106,37000.0
2013-03-07 14:00:00,90.0,90.01,89.8,89.8,51700.0,71.2106,71.2185,71.0523,71.0523,51700.0
2013-03-07 14:10:00,89.79,89.9,89.75,89.88,24000.0,71.0444,71.1314,71.0127,71.1156,24000.0
2013-03-07 14:20:00,89.89,89.9,89.81,89.81,49200.0,71.1235,71.1314,71.0602,71.0602,49200.0
2013-03-07 14:30:00,89.81,89.88,89.77,89.82,32400.0,71.0602,71.1156,71.0286,71.0681,32400.0
2013-03-07 14:40:00,89.81,89.88,89.77,89.88,27700.0,71.0602,71.1156,71.0286,71.1156,27700.0
2013-03-07 14:50:00,89.87,89.89,89.82,89.85,43500.0,71.1077,71.1235,71.0681,71.0919,43500.0
2013-03-07 15:00:00,89.84,89.93,89.83,89.86,49400.0,71.084,71.1552,71.076,71.0998,49400.0
2013-03-07 15:10:00,89.86,89.9,89.81,89.88,59000.0,71.0998,71.1314,71.0602,71.1156,59000.0
2013-03-07 15:20:00,89.88,89.93,89.79,89.88,50800.0,71.1156,71.1552,71.0444,71.1156,50800.0
2013-03-07 15:30:00,89.88,89.9,89.8,89.86,57300.0,71.1156,71.1314,71.0523,71.0998,57300.0
2013-03-07 15:40:00,89.86,89.9,89.78,89.85,66300.0,71.0998,71.1314,71.0365,71.0919,66300.0
2013-03-07 15:50:00,89.85,89.87,89.76,89.8,133200.0,71.0919,71.1077,71.0207,71.0523,133200.0
2013-03-08 09:30:00,90.43,90.45,89.98,90.2,131700.0,71.5508,71.5666,71.1947,71.3688,131700.0
2013-03-08 09:40:00,90.17,90.36,90.14,90.32,80300.0,71.3451,71.4954,71.3213,71.4637,80300.0
2013-03-08 09:50:00,90.34,90.44,90.27,90.32,137300.0,71.4796,71.5587,71.4242,71.4637,137300.0
2013-03-08 10:00:00,90.34,90.4,90.1,90.16,172200.0,71.4796,71.527,71.2897,71.3372,172200.0
2013-03-08 10:10:00,90.18,90.39,90.11,90.31,176600.0,71.353,71.5191,71.2976,71.4558,176600.0
2013-03-08 10:20:00,90.34,90.41,90.29,90.36,96000.0,71.4796,71.535,71.44,71.4954,96000.0
2013-03-08 10:30:00,90.36,90.5,90.31,90.49,104900.0,71.4954,71.6062,71.4558,71.5983,104900.0
2013-03-08 10:40:00,90.48,90.72,90.46,90.59,128300.0,71.5903,71.7802,71.5745,71.6774,128300.0
2013-03-08 10:50:00,90.6,90.74,90.52,90.73,56700.0,71.6853,71.7961,71.622,71.7882,56700.0
2013-03-08 11:00:00,90.72,90.81,90.62,90.81,99200.0,71.7802,71.8514,71.7011,71.8514,99200.0
2013-03-08 11:10:00,90.81,90.86,90.71,90.75,108400.0,71.8514,71.891,71.7723,71.804,108400.0
2013-03-08 11:20:00,90.74,90.81,90.67,90.76,81900.0,71.7961,71.8514,71.7407,71.8119,81900.0
2013-03-08 11:30:00,90.77,90.84,90.71,90.71,45600.0,71.8198,71.8752,71.7723,71.7723,45600.0
2013-03-08 11:40:00,90.72,90.84,90.7,90.83,43800.0,71.7802,71.8752,71.7644,71.8673,43800.0
2013-03-08 11:50:00,90.82,91.13,90.82,91.12,114000.0,71.8594,72.1046,71.8594,72.0967,114000.0
2013-03-08 12:00:00,91.12,91.16,90.98,91.0,131900.0,72.0967,72.1284,71.986,72.0018,131900.0
2013-03-08 12:10:00,91.01,91.03,90.89,90.97,62900.0,72.0097,72.0255,71.9147,71.978,62900.0
2013-03-08 12:20:00,90.97,91.02,90.92,90.99,40300.0,71.978,72.0176,71.9385,71.9939,40300.0
2013-03-08 12:30:00,90.99,91.0,90.86,90.89,38400.0,71.9939,72.0018,71.891,71.9147,38400.0
2013-03-08 12:40:00,90.89,90.95,90.81,90.84,49700.0,71.9147,71.9622,71.8514,71.8752,49700.0
2013-03-08 12:50:00,90.85,90.99,90.85,90.98,39000.0,71.8831,71.9939,71.8831,71.986,39000.0
2013-03-08 13:00:00,90.98,90.99,90.88,90.97,21600.0,71.986,71.9939,71.9068,71.978,21600.0
2013-03-08 13:10:00,90.97,91.01,90.91,90.97,32600.0,71.978,72.0097,71.9306,71.978,32600.0
2013-03-08 13:20:00,90.96,91.01,90.94,90.98,33600.0,71.9701,72.0097,71.9543,71.986,33600.0
2013-03-08 13:30:00,90.98,91.1,90.97,91.08,32800.0,71.986,72.0809,71.978,72.0651,32800.0
2013-03-08 13:40:00,91.08,91.08,90.96,90.99,44200.0,72.0651,72.0651,71.9701,71.9939,44200.0
2013-03-08 13:50:00,90.99,91.04,90.98,91.01,36000.0,71.9939,72.0334,71.986,72.0097,36000.0
2013-03-08 14:00:00,91.02,91.04,90.87,90.87,47800.0,72.0176,72.0334,71.8989,71.8989,47800.0
2013-03-08 14:10:00,90.87,90.91,90.8,90.8,48000.0,71.8989,71.9306,71.8435,71.8435,48000.0
2013-03-08 14:20:00,90.81,90.85,90.78,90.78,55400.0,71.8514,71.8831,71.8277,71.8277,55400.0
2013-03-08 14:30:00,90.78,90.83,90.72,90.82,56100.0,71.8277,71.8673,71.7802,71.8594,56100.0
2013-03-08 14:40:00,90.83,90.87,90.66,90.69,60400.0,71.8673,71.8989,71.7328,71.7565,60400.0
2013-03-08 14:50:00,90.69,90.89,90.69,90.81,37200.0,71.7565,71.9147,71.7565,71.8514,37200.0
2013-03-08 15:00:00,90.84,90.89,90.77,90.82,49000.0,71.8752,71.9147,71.8198,71.8594,49000.0
2013-03-08 15:10:00,90.82,90.95,90.81,90.94,64600.0,71.8594,71.9622,71.8514,71.9543,64600.0
2013-03-08 15:20:00,90.94,90.95,90.84,90.89,77500.0,71.9543,71.9622,71.8752,71.9147,77500.0
2013-03-08 15:30:00,90.89,90.96,90.84,90.94,63300.0,71.9147,71.9701,71.8752,71.9543,63300.0
2013-03-08 15:40:00,90.93,91.06,90.93,90.96,127200.0,71.9464,72.0493,71.9464,71.9701,127200.0
2013-03-08 15:50:00,90.96,90.99,90.81,90.85,307200.0,71.9701,71.9939,71.8514,71.8831,307200.0
2013-03-11 09:30:00,90.88,91.07,90.46,90.51,87000.0,71.9068,72.0572,71.5745,71.6141,87000.0
2013-03-11 09:40:00,90.51,90.84,90.44,90.69,34000.0,71.6141,71.8752,71.5587,71.7565,34000.0
2013-03-11 09:50:00,90.69,91.03,90.64,90.95,60900.0,71.7565,72.0255,71.7169,71.9622,60900.0
2013-03-11 10:00:00,90.95,91.12,90.85,91.01,109000.0,71.9622,72.0967,71.8831,72.0097,109000.0
2013-03-11 10:10:00,91.01,91.06,90.89,90.94,50800.0,72.0097,72.0493,71.9147,71.9543,50800.0
2013-03-11 10:20:00,90.95,91.01,90.87,90.95,44500.0,71.9622,72.0097,71.8989,71.9622,44500.0
2013-03-11 10:30:00,90.93,91.22,90.93,91.15,49200.0,71.9464,72.1759,71.9464,72.1205,49200.0
2013-03-11 10:40:00,91.14,91.16,91.0,91.14,31900.0,72.1126,72.1284,72.0018,72.1126,31900.0
2013-03-11 10:50:00,91.13,91.14,90.87,91.01,54500.0,72.1046,72.1126,71.8989,72.0097,54500.0
2013-03-11 11:00:00,91.01,91.15,90.98,91.11,52600.0,72.0097,72.1205,71.986,72.0888,52600.0
2013-03-11 11:10:00,91.11,91.36,91.11,91.31,46100.0,72.0888,72.2866,72.0888,72.2471,46100.0
2013-03-11 11:20:00,91.3,91.36,91.17,91.33,29100.0,72.2392,72.2866,72.1363,72.2629,29100.0
2013-03-11 11:30:00,91.33,91.33,91.2,91.26,50800.0,72.2629,72.2629,72.16,72.2075,50800.0
2013-03-11 11:40:00,91.25,91.29,91.19,91.24,44400.0,72.1996,72.2312,72.1521,72.1917,44400.0
2013-03-11 11:50:00,91.24,91.27,91.14,91.19,43900.0,72.1917,72.2154,72.1126,72.1521,43900.0
2013-03-11 12:00:00,91.21,91.34,91.21,91.25,71400.0,72.1679,72.2708,72.1679,72.1996,71400.0
2013-03-11 12:10:00,91.24,91.29,91.21,91.29,32700.0,72.1917,72.2312,72.1679,72.2312,32700.0
2013-03-11 12:20:00,91.27,91.34,91.24,91.24,39700.0,72.2154,72.2708,72.1917,72.1917,39700.0
2013-03-11 12:30:00,91.24,91.24,91.1,91.11,33200.0,72.1917,72.1917,72.0809,72.0888,33200.0
2013-03-11 12:40:00,91.11,91.27,91.1,91.23,29500.0,72.0888,72.2154,72.0809,72.1838,29500.0
2013-03-11 12:50:00,91.23,91.29,91.22,91.25,46300.0,72.1838,72.2312,72.1759,72.1996,46300.0
2013-03-11 13:00:00,91.27,91.35,91.26,91.31,59400.0,72.2154,72.2787,72.2075,72.2471,59400.0
2013-03-11 13:10:00,91.31,91.36,91.31,91.32,33300.0,72.2471,72.2866,72.2471,72.255,33300.0
2013-03-11 13:20:00,91.33,91.36,91.31,91.33,28600.0,72.2629,72.2866,72.2471,72.2629,28600.0
2013-03-11 13:30:00,91.33,91.36,91.26,91.3,31500.0,72.2629,72.2866,72.2075,72.2392,31500.0
2013-03-11 13:40:00,91.29,91.34,91.28,91.34,34200.0,72.2312,72.2708,72.2233,72.2708,34200.0
2013-03-11 13:50:00,91.35,91.4,91.34,91.34,36700.0,72.2787,72.3183,72.2708,72.2708,36700.0
2013-03-11 14:00:00,91.33,91.37,91.29,91.32,35000.0,72.2629,72.2945,72.2312,72.255,35000.0
2013-03-11 14:10:00,91.31,91.35,91.29,91.31,39000.0,72.2471,72.2787,72.2312,72.2471,39000.0
2013-03-11 14:20:00,91.31,91.36,91.3,91.34,27100.0,72.2471,72.2866,72.2392,72.2708,27100.0
2013-03-11 14:30:00,91.34,91.37,91.28,91.33,35100.0,72.2708,72.2945,72.2233,72.2629,35100.0
2013-03-11 14:40:00,91.32,91.44,91.32,91.42,53800.0,72.255,72.3499,72.255,72.3341,53800.0
2013-03-11 14:50:00,91.43,91.43,91.35,91.39,22200.0,72.342,72.342,72.2787,72.3104,22200.0
2013-03-11 15:00:00,91.38,91.39,91.22,91.29,68100.0,72.3024,72.3104,72.1759,72.2312,68100.0
2013-03-11 15:10:00,91.3,91.33,91.23,91.33,56000.0,72.2392,72.2629,72.1838,72.2629,56000.0
2013-03-11 15:20:00,91.32,91.38,91.28,91.3,42200.0,72.255,72.3024,72.2233,72.2392,42200.0
2013-03-11 15:30:00,91.3,91.36,91.24,91.25,57400.0,72.2392,72.2866,72.1917,72.1996,57400.0
2013-03-11 15:40:00,91.24,91.34,91.24,91.31,81000.0,72.1917,72.2708,72.1917,72.2471,81000.0
2013-03-11 15:50:00,91.31,91.5,91.31,91.41,153000.0,72.2471,72.3974,72.2471,72.3262,153000.0
2013-03-12 09:30:00,91.64,91.7,91.14,91.14,90700.0,72.5082,72.5556,72.1126,72.1126,90700.0
2013-03-12 09:40:00,91.13,91.23,90.88,91.1,62800.0,72.1046,72.1838,71.9068,72.0809,62800.0
2013-03-12 09:50:00,91.11,91.4,91.1,91.35,53100.0,72.0888,72.3183,72.0809,72.2787,53100.0
2013-03-12 10:00:00,91.37,91.37,91.13,91.22,44000.0,72.2945,72.2945,72.1046,72.1759,44000.0
2013-03-12 10:10:00,91.22,91.31,91.11,91.16,52000.0,72.1759,72.2471,72.0888,72.1284,52000.0
2013-03-12 10:20:00,91.16,91.25,91.1,91.22,28900.0,72.1284,72.1996,72.0809,72.1759,28900.0
2013-03-12 10:30:00,91.22,91.22,91.05,91.11,48100.0,72.1759,72.1759,72.0413,72.0888,48100.0
2013-03-12 10:40:00,91.11,91.17,91.04,91.09,44200.0,72.0888,72.1363,72.0334,72.073,44200.0
2013-03-12 10:50:00,91.1,91.24,91.06,91.18,59000.0,72.0809,72.1917,72.0493,72.1442,59000.0
2013-03-12 11:00:00,91.2,91.2,90.95,91.01,48800.0,72.16,72.16,71.9622,72.0097,48800.0
2013-03-12 11:10:00,91.0,91.15,90.92,90.92,67200.0,72.0018,72.1205,71.9385,71.9385,67200.0
2013-03-12 11:20:00,90.94,90.99,90.81,90.84,38200.0,71.9543,71.9939,71.8514,71.8752,38200.0
2013-03-12 11:30:00,90.84,90.94,90.8,90.91,27700.0,71.8752,71.9543,71.8435,71.9306,27700.0
2013-03-12 11:40:00,90.92,90.94,90.68,90.85,45800.0,71.9385,71.9543,71.7486,71.8831,45800.0
2013-03-12 11:50:00,90.84,91.09,90.84,91.02,20300.0,71.8752,72.073,71.8752,72.0176,20300.0
2013-03-12 12:00:00,91.0,91.01,90.87,90.91,44300.0,72.0018,72.0097,71.8989,71.9306,44300.0
2013-03-12 12:10:00,90.9,91.04,90.87,90.98,42200.0,71.9227,72.0334,71.8989,71.986,42200.0
2013-03-12 12:20:00,90.98,91.03,90.88,90.96,41700.0,71.986,72.0255,71.9068,71.9701,41700.0
2013-03-12 12:30:00,90.95,90.97,90.8,90.84,22700.0,71.9622,71.978,71.8435,71.8752,22700.0
2013-03-12 12:40:00,90.83,90.93,90.75,90.89,23300.0,71.8673,71.9464,71.804,71.9147,23300.0
2013-03-12 12:50:00,90.89,91.03,90.87,90.95,17500.0,71.9147,72.0255,71.8989,71.9622,17500.0
2013-03-12 13:00:00,90.95,90.96,90.88,90.89,12300.0,71.9622,71.9701,71.9068,71.9147,12300.0
2013-03-12 13:10:00,90.88,90.93,90.81,90.87,24200.0,71.9068,71.9464,71.8514,71.8989,24200.0
2013-03-12 13:20:00,90.87,90.89,90.78,90.81,18000.0,71.8989,71.9147,71.8277,71.8514,18000.0
2013-03-12 13:30:00,90.81,90.87,90.8,90.85,19800.0,71.8514,71.8989,71.8435,71.8831,19800.0
2013-03-12 13:40:00,90.86,90.93,90.76,90.78,21200.0,71.891,71.9464,71.8119,71.8277,21200.0
2013-03-12 13:50:00,90.8,90.8,90.62,90.74,35800.0,71.8435,71.8435,71.7011,71.7961,35800.0
2013-03-12 14:00:00,90.72,90.8,90.71,90.75,28100.0,71.7802,71.8435,71.7723,71.804,28100.0
2013-03-12 14:10:00,90.75,90.8,90.66,90.78,38100.0,71.804,71.8435,71.7328,71.8277,38100.0
2013-03-12 14:20:00,90.77,90.81,90.64,90.67,33500.0,71.8198,71.8514,71.7169,71.7407,33500.0
2013-03-12 14:30:00,90.67,90.78,90.67,90.69,32300.0,71.7407,71.8277,71.7407,71.7565,32300.0
2013-03-12 14:40:00,90.7,90.86,90.69,90.79,29900.0,71.7644,71.891,71.7565,71.8356,29900.0
2013-03-12 14:50:00,90.8,90.85,90.69,90.7,23800.0,71.8435,71.8831,71.7565,71.7644,23800.0
2013-03-12 15:00:00,90.7,90.84,90.7,90.76,41800.0,71.7644,71.8752,71.7644,71.8119,41800.0
2013-03-12 15:10:00,90.78,90.96,90.78,90.86,40400.0,71.8277,71.9701,71.8277,71.891,40400.0
2013-03-12 15:20:00,90.87,90.92,90.83,90.89,60900.0,71.8989,71.9385,71.8673,71.9147,60900.0
2013-03-12 15:30:00,90.88,91.02,90.88,91.0,85600.0,71.9068,72.0176,71.9068,72.0018,85600.0
2013-03-12 15:40:00,91.0,91.01,90.8,90.86,64700.0,72.0018,72.0097,71.8435,71.891,64700.0
2013-03-12 15:50:00,90.85,90.88,90.75,90.84,159300.0,71.8831,71.9068,71.804,71.8752,159300.0
2013-03-13 09:30:00,90.75,90.9,90.49,90.78,59800.0,71.804,71.9227,71.5983,71.8277,59800.0
2013-03-13 09:40:00,90.71,90.73,90.19,90.44,53000.0,71.7723,71.7882,71.3609,71.5587,53000.0
2013-03-13 09:50:00,90.43,90.61,90.34,90.5,52900.0,71.5508,71.6932,71.4796,71.6062,52900.0
2013-03-13 10:00:00,90.49,90.61,90.38,90.44,73900.0,71.5983,71.6932,71.5112,71.5587,73900.0
2013-03-13 10:10:00,90.44,90.81,90.42,90.69,47900.0,71.5587,71.8514,71.5429,71.7565,47900.0
2013-03-13 10:20:00,90.68,90.75,90.57,90.73,51900.0,71.7486,71.804,71.6616,71.7882,51900.0
2013-03-13 10:30:00,90.71,90.74,90.58,90.7,49400.0,71.7723,71.7961,71.6695,71.7644,49400.0
2013-03-13 10:40:00,90.69,90.79,90.66,90.75,25000.0,71.7565,71.8356,71.7328,71.804,25000.0
2013-03-13 10:50:00,90.75,90.8,90.72,90.76,46500.0,71.804,71.8435,71.7802,71.8119,46500.0
2013-03-13 11:00:00,90.72,90.86,90.66,90.83,45600.0,71.7802,71.891,71.7328,71.8673,45600.0
2013-03-13 11:10:00,90.82,91.08,90.81,91.07,35600.0,71.8594,72.0651,71.8514,72.0572,35600.0
2013-03-13 11:20:00,91.07,91.15,90.96,90.99,41500.0,72.0572,72.1205,71.9701,71.9939,41500.0
2013-03-13 11:30:00,91.0,91.01,90.77,90.86,48200.0,72.0018,72.0097,71.8198,71.891,48200.0
2013-03-13 11:40:00,90.87,90.88,90.74,90.81,24600.0,71.8989,71.9068,71.7961,71.8514,24600.0
2013-03-13 11:50:00,90.8,90.85,90.7,90.76,36100.0,71.8435,71.8831,71.7644,71.8119,36100.0
2013-03-13 12:00:00,90.76,90.88,90.76,90.85,35400.0,71.8119,71.9068,71.8119,71.8831,35400.0
2013-03-13 12:10:00,90.84,91.02,90.84,91.02,15500.0,71.8752,72.0176,71.8752,72.0176,15500.0
2013-03-13 12:20:00,91.02,91.07,91.01,91.06,11300.0,72.0176,72.0572,72.0097,72.0493,11300.0
2013-03-13 12:30:00,91.05,91.08,91.01,91.07,12800.0,72.0413,72.0651,72.0097,72.0572,12800.0
2013-03-13 12:40:00,91.08,91.11,90.95,90.99,16000.0,72.0651,72.0888,71.9622,71.9939,16000.0
2013-03-13 12:50:00,90.99,91.13,90.98,91.11,20200.0,71.9939,72.1046,71.986,72.0888,20200.0
2013-03-13 13:00:00,91.11,91.13,91.04,91.08,20800.0,72.0888,72.1046,72.0334,72.0651,20800.0
2013-03-13 13:10:00,91.07,91.09,91.03,91.07,17200.0,72.0572,72.073,72.0255,72.0572,17200.0
2013-03-13 13:20:00,91.07,91.09,91.06,91.07,17900.0,72.0572,72.073,72.0493,72.0572,17900.0
2013-03-13 13:30:00,91.06,91.06,91.0,91.0,18300.0,72.0493,72.0493,72.0018,72.0018,18300.0
2013-03-13 13:40:00,91.0,91.15,91.0,91.14,50900.0,72.0018,72.1205,72.0018,72.1126,50900.0
2013-03-13 13:50:00,91.14,91.15,91.11,91.13,26400.0,72.1126,72.1205,72.0888,72.1046,26400.0
2013-03-13 14:00:00,91.14,91.15,91.07,91.15,27400.0,72.1126,72.1205,72.0572,72.1205,27400.0
2013-03-13 14:10:00,91.15,91.18,91.15,91.16,22400.0,72.1205,72.1442,72.1205,72.1284,22400.0
2013-03-13 14:20:00,91.16,91.23,91.12,91.19,31000.0,72.1284,72.1838,72.0967,72.1521,31000.0
2013-03-13 14:30:00,91.18,91.19,91.11,91.12,23800.0,72.1442,72.1521,72.0888,72.0967,23800.0
2013-03-13 14:40:00,91.12,91.15,91.09,91.1,28000.0,72.0967,72.1205,72.073,72.0809,28000.0
2013-03-13 14:50:00,91.11,91.13,91.07,91.1,29500.0,72.0888,72.1046,72.0572,72.0809,29500.0
2013-03-13 15:00:00,91.11,91.22,91.09,91.09,57500.0,72.0888,72.1759,72.073,72.073,57500.0
2013-03-13 15:10:00,91.09,91.2,91.09,91.19,56500.0,72.073,72.16,72.073,72.1521,56500.0
2013-03-13 15:20:00,91.19,91.37,91.19,91.33,98200.0,72.1521,72.2945,72.1521,72.2629,98200.0
2013-03-13 15:30:00,91.33,91.39,91.27,91.31,72700.0,72.2629,72.3104,72.2154,72.2471,72700.0
2013-03-13 15:40:00,91.3,91.35,91.25,91.32,93800.0,72.2392,72.2787,72.1996,72.255,93800.0
2013-03-13 15:50:00,91.33,91.39,91.26,91.33,198500.0,72.2629,72.3104,72.2075,72.2629,198500.0
2013-03-14 09:30:00,91.73,91.79,91.3,91.49,88500.0,72.5794,72.6269,72.2392,72.3895,88500.0
2013-03-14 09:40:00,91.49,91.78,91.49,91.69,64600.0,72.3895,72.6189,72.3895,72.5477,64600.0
2013-03-14 09:50:00,91.72,91.77,91.6,91.75,29200.0,72.5715,72.611,72.4765,72.5952,29200.0
2013-03-14 10:00:00,91.75,91.77,91.49,91.53,71700.0,72.5952,72.611,72.3895,72.4211,71700.0
2013-03-14 10:10:00,91.54,91.63,91.52,91.58,37700.0,72.429,72.5003,72.4132,72.4607,37700.0
2013-03-14 10:20:00,91.57,91.76,91.47,91.75,83500.0,72.4528,72.6031,72.3737,72.5952,83500.0
2013-03-14 10:30:00,91.75,91.77,91.66,91.72,32800.0,72.5952,72.611,72.524,72.5715,32800.0
2013-03-14 10:40:00,91.73,92.09,91.69,92.09,180600.0,72.5794,72.8642,72.5477,72.8642,180600.0
2013-03-14 10:50:00,92.09,92.15,92.04,92.09,72300.0,72.8642,72.9117,72.8247,72.8642,72300.0
2013-03-14 11:00:00,92.08,92.18,92.06,92.09,84700.0,72.8563,72.9354,72.8405,72.8642,84700.0
2013-03-14 11:10:00,92.09,92.18,92.09,92.15,54400.0,72.8642,72.9354,72.8642,72.9117,54400.0
2013-03-14 11:20:00,92.15,92.16,91.93,92.0,56600.0,72.9117,72.9196,72.7376,72.793,56600.0
2013-03-14 11:30:00,92.01,92.09,91.97,92.0,79500.0,72.8009,72.8642,72.7693,72.793,79500.0
2013-03-14 11:40:00,91.99,92.02,91.93,91.97,51000.0,72.7851,72.8088,72.7376,72.7693,51000.0
2013-03-14 11:50:00,91.98,92.04,91.94,92.03,35800.0,72.7772,72.8247,72.7455,72.8167,35800.0
2013-03-14 12:00:00,92.03,92.06,91.98,92.01,46300.0,72.8167,72.8405,72.7772,72.8009,46300.0
2013-03-14 12:10:00,92.02,92.14,92.02,92.11,51400.0,72.8088,72.9038,72.8088,72.88,51400.0
2013-03-14 12:20:00,92.11,92.13,92.0,92.03,33400.0,72.88,72.8959,72.793,72.8167,33400.0
2013-03-14 12:30:00,92.04,92.05,91.97,92.03,27400.0,72.8247,72.8326,72.7693,72.8167,27400.0
2013-03-14 12:40:00,92.01,92.05,91.96,91.98,32600.0,72.8009,72.8326,72.7614,72.7772,32600.0
2013-03-14 12:50:00,91.98,92.05,91.97,92.03,24500.0,72.7772,72.8326,72.7693,72.8167,24500.0
2013-03-14 13:00:00,92.04,92.13,92.02,92.11,56100.0,72.8247,72.8959,72.8088,72.88,56100.0
2013-03-14 13:10:00,92.1,92.18,92.09,92.09,59200.0,72.8721,72.9354,72.8642,72.8642,59200.0
2013-03-14 13:20:00,92.1,92.1,91.93,91.94,77700.0,72.8721,72.8721,72.7376,72.7455,77700.0
2013-03-14 13:30:00,91.93,91.95,91.85,91.94,110400.0,72.7376,72.7534,72.6743,72.7455,110400.0
2013-03-14 13:40:00,91.95,92.09,91.94,92.06,25800.0,72.7534,72.8642,72.7455,72.8405,25800.0
2013-03-14 13:50:00,92.08,92.1,91.97,92.0,57100.0,72.8563,72.8721,72.7693,72.793,57100.0
2013-03-14 14:00:00,91.98,92.1,91.97,92.09,45100.0,72.7772,72.8721,72.7693,72.8642,45100.0
2013-03-14 14:10:00,92.09,92.13,92.08,92.13,30100.0,72.8642,72.8959,72.8563,72.8959,30100.0
2013-03-14 14:20:00,92.12,92.2,92.09,92.13,52400.0,72.888,72.9513,72.8642,72.8959,52400.0
2013-03-14 14:30:00,92.12,92.13,92.09,92.12,29400.0,72.888,72.8959,72.8642,72.888,29400.0
2013-03-14 14:40:00,92.12,92.19,92.12,92.16,33400.0,72.888,72.9433,72.888,72.9196,33400.0
2013-03-14 14:50:00,92.15,92.22,92.13,92.21,41100.0,72.9117,72.9671,72.8959,72.9592,41100.0
2013-03-14 15:00:00,92.21,92.23,92.16,92.21,49100.0,72.9592,72.975,72.9196,72.9592,49100.0
2013-03-14 15:10:00,92.21,92.22,92.19,92.22,34200.0,72.9592,72.9671,72.9433,72.9671,34200.0
2013-03-14 15:20:00,92.22,92.23,92.2,92.2,62800.0,72.9671,72.975,72.9513,72.9513,62800.0
2013-03-14 15:30:00,92.2,92.28,92.17,92.19,80600.0,72.9513,73.0146,72.9275,72.9433,80600.0
2013-03-14 15:40:00,92.2,92.4,92.2,92.3,94100.0,72.9513,73.1095,72.9513,73.0304,94100.0
2013-03-14 15:50:00,92.3,92.32,92.15,92.22,172800.0,73.0304,73.0462,72.9117,72.9671,172800.0
2013-03-15 09:30:00,91.61,92.23,91.6,92.18,612700.0,72.4844,72.975,72.4765,72.9354,612700.0
2013-03-15 09:40:00,92.16,92.5,92.15,92.41,64300.0,72.9196,73.1886,72.9117,73.1174,64300.0
2013-03-15 09:50:00,92.42,92.44,91.75,91.82,101400.0,73.1253,73.1412,72.5952,72.6506,101400.0
2013-03-15 10:00:00,91.82,92.01,91.75,92.01,55800.0,72.6506,72.8009,72.5952,72.8009,55800.0
2013-03-15 10:10:00,92.0,92.06,91.89,91.91,62400.0,72.793,72.8405,72.706,72.7218,62400.0
2013-03-15 10:20:00,91.92,92.14,91.77,91.77,75700.0,72.7297,72.9038,72.611,72.611,75700.0
2013-03-15 10:30:00,91.77,91.9,91.72,91.76,120700.0,72.611,72.7139,72.5715,72.6031,120700.0
2013-03-15 10:40:00,91.75,91.93,91.66,91.71,63600.0,72.5952,72.7376,72.524,72.5636,63600.0
2013-03-15 10:50:00,91.73,91.9,91.64,91.89,41700.0,72.5794,72.7139,72.5082,72.706,41700.0
2013-03-15 11:00:00,91.88,92.12,91.88,92.05,56600.0,72.6981,72.888,72.6981,72.8326,56600.0
2013-03-15 11:10:00,92.04,92.09,91.94,92.03,39500.0,72.8247,72.8642,72.7455,72.8167,39500.0
2013-03-15 11:20:00,92.01,92.24,91.96,92.21,32800.0,72.8009,72.9829,72.7614,72.9592,32800.0
2013-03-15 11:30:00,92.24,92.24,92.11,92.15,47700.0,72.9829,72.9829,72.88,72.9117,47700.0
2013-03-15 11:40:00,92.16,92.16,92.05,92.06,54700.0,72.9196,72.9196,72.8326,72.8405,54700.0
2013-03-15 11:50:00,92.05,92.11,91.89,91.98,21800.0,72.8326,72.88,72.706,72.7772,21800.0
2013-03-15 12:00:00,92.0,92.12,91.99,92.1,21000.0,72.793,72.888,72.7851,72.8721,21000.0
2013-03-15 12:10:00,92.11,92.15,92.06,92.07,30600.0,72.88,72.9117,72.8405,72.8484,30600.0
2013-03-15 12:20:00,92.08,92.11,91.99,92.0,29900.0,72.8563,72.88,72.7851,72.793,29900.0
2013-03-15 12:30:00,91.99,92.04,91.97,91.98,41800.0,72.7851,72.8247,72.7693,72.7772,41800.0
2013-03-15 12:40:00,91.97,92.09,91.94,92.05,37500.0,72.7693,72.8642,72.7455,72.8326,37500.0
2013-03-15 12:50:00,92.04,92.04,91.91,91.96,22400.0,72.8247,72.8247,72.7218,72.7614,22400.0
2013-03-15 13:00:00,91.97,92.08,91.96,92.05,16100.0,72.7693,72.8563,72.7614,72.8326,16100.0
2013-03-15 13:10:00,92.04,92.09,92.02,92.09,14000.0,72.8247,72.8642,72.8088,72.8642,14000.0
2013-03-15 13:20:00,92.08,92.09,91.98,91.99,21600.0,72.8563,72.8642,72.7772,72.7851,21600.0
2013-03-15 13:30:00,92.0,92.06,91.99,92.06,28500.0,72.793,72.8405,72.7851,72.8405,28500.0
2013-03-15 13:40:00,92.06,92.07,92.0,92.02,42800.0,72.8405,72.8484,72.793,72.8088,42800.0
2013-03-15 13:50:00,92.02,92.07,92.0,92.04,26900.0,72.8088,72.8484,72.793,72.8247,26900.0
2013-03-15 14:00:00,92.04,92.1,92.02,92.02,25200.0,72.8247,72.8721,72.8088,72.8088,25200.0
2013-03-15 14:10:00,92.03,92.08,91.95,91.96,39300.0,72.8167,72.8563,72.7534,72.7614,39300.0
2013-03-15 14:20:00,91.96,91.98,91.87,91.89,27700.0,72.7614,72.7772,72.6902,72.706,27700.0
2013-03-15 14:30:00,91.89,91.94,91.8,91.86,68100.0,72.706,72.7455,72.6348,72.6822,68100.0
2013-03-15 14:40:00,91.87,91.92,91.81,91.84,41300.0,72.6902,72.7297,72.6427,72.6664,41300.0
2013-03-15 14:50:00,91.85,91.97,91.74,91.92,47100.0,72.6743,72.7693,72.5873,72.7297,47100.0
2013-03-15 15:00:00,91.93,92.02,91.91,91.92,47200.0,72.7376,72.8088,72.7218,72.7297,47200.0
2013-03-15 15:10:00,91.91,92.0,91.89,91.96,34600.0,72.7218,72.793,72.706,72.7614,34600.0
2013-03-15 15:20:00,91.95,91.98,91.85,91.98,41100.0,72.7534,72.7772,72.6743,72.7772,41100.0
2013-03-15 15:30:00,91.99,92.09,91.91,92.05,45200.0,72.7851,72.8642,72.7218,72.8326,45200.0
2013-03-15 15:40:00,92.05,92.14,92.04,92.07,78100.0,72.8326,72.9038,72.8247,72.8484,78100.0
2013-03-15 15:50:00,92.07,92.26,92.02,92.23,288700.0,72.8484,72.9987,72.8088,72.975,288700.0
2013-03-18 09:30:00,91.21,91.55,91.0,91.46,103000.0,72.1679,72.437,72.0018,72.3657,103000.0
2013-03-18 09:40:00,91.5,91.85,91.5,91.81,66200.0,72.3974,72.6743,72.3974,72.6427,66200.0
2013-03-18 09:50:00,91.8,91.85,91.7,91.79,44900.0,72.6348,72.6743,72.5556,72.6269,44900.0
2013-03-18 10:00:00,91.78,91.96,91.61,91.67,47000.0,72.6189,72.7614,72.4844,72.5319,47000.0
2013-03-18 10:10:00,91.67,91.8,91.66,91.73,49600.0,72.5319,72.6348,72.524,72.5794,49600.0
2013-03-18 10:20:00,91.72,91.84,91.64,91.78,64300.0,72.5715,72.6664,72.5082,72.6189,64300.0
2013-03-18 10:30:00,91.79,91.85,91.72,91.74,64200.0,72.6269,72.6743,72.5715,72.5873,64200.0
2013-03-18 10:40:00,91.74,91.84,91.72,91.82,32500.0,72.5873,72.6664,72.5715,72.6506,32500.0
2013-03-18 10:50:00,91.82,91.85,91.72,91.72,31900.0,72.6506,72.6743,72.5715,72.5715,31900.0
2013-03-18 11:00:00,91.71,91.84,91.69,91.83,24600.0,72.5636,72.6664,72.5477,72.6585,24600.0
2013-03-18 11:10:00,91.82,91.86,91.76,91.78,30900.0,72.6506,72.6822,72.6031,72.6189,30900.0
2013-03-18 11:20:00,91.81,91.91,91.75,91.87,27700.0,72.6427,72.7218,72.5952,72.6902,27700.0
2013-03-18 11:30:00,91.86,91.87,91.79,91.82,15500.0,72.6822,72.6902,72.6269,72.6506,15500.0
2013-03-18 11:40:00,91.83,91.87,91.8,91.87,13800.0,72.6585,72.6902,72.6348,72.6902,13800.0
2013-03-18 11:50:00,91.86,91.95,91.85,91.89,36000.0,72.6822,72.7534,72.6743,72.706,36000.0
2013-03-18 12:00:00,91.89,92.06,91.89,92.03,26600.0,72.706,72.8405,72.706,72.8167,26600.0
2013-03-18 12:10:00,92.03,92.1,92.0,92.0,23800.0,72.8167,72.8721,72.793,72.793,23800.0
2013-03-18 12:20:00,91.98,92.02,91.94,91.97,16100.0,72.7772,72.8088,72.7455,72.7693,16100.0
2013-03-18 12:30:00,91.97,91.97,91.88,91.91,24700.0,72.7693,72.7693,72.6981,72.7218,24700.0
2013-03-18 12:40:00,91.92,91.96,91.89,91.89,16200.0,72.7297,72.7614,72.706,72.706,16200.0
2013-03-18 12:50:00,91.89,91.96,91.87,91.96,18300.0,72.706,72.7614,72.6902,72.7614,18300.0
2013-03-18 13:00:00,91.96,92.09,91.96,92.08,22100.0,72.7614,72.8642,72.7614,72.8563,22100.0
2013-03-18 13:10:00,92.07,92.16,92.05,92.09,86900.0,72.8484,72.9196,72.8326,72.8642,86900.0
2013-03-18 13:20:00,92.1,92.12,91.97,91.99,27400.0,72.8721,72.888,72.7693,72.7851,27400.0
2013-03-18 13:30:00,91.99,92.03,91.89,91.98,29500.0,72.7851,72.8167,72.706,72.7772,29500.0
2013-03-18 13:40:00,91.97,92.04,91.97,92.0,20800.0,72.7693,72.8247,72.7693,72.793,20800.0
2013-03-18 13:50:00,92.0,92.02,91.93,91.96,26000.0,72.793,72.8088,72.7376,72.7614,26000.0
2013-03-18 14:00:00,91.95,92.02,91.94,92.0,27200.0,72.7534,72.8088,72.7455,72.793,27200.0
2013-03-18 14:10:00,92.01,92.14,91.99,92.11,58700.0,72.8009,72.9038,72.7851,72.88,58700.0
2013-03-18 14:20:00,92.11,92.11,92.04,92.06,37800.0,72.88,72.88,72.8247,72.8405,37800.0
2013-03-18 14:30:00,92.06,92.06,91.94,91.95,66500.0,72.8405,72.8405,72.7455,72.7534,66500.0
2013-03-18 14:40:00,91.96,92.04,91.95,91.95,54300.0,72.7614,72.8247,72.7534,72.7534,54300.0
2013-03-18 14:50:00,91.95,92.0,91.88,91.9,52300.0,72.7534,72.793,72.6981,72.7139,52300.0
2013-03-18 15:00:00,91.89,92.03,91.88,91.98,58200.0,72.706,72.8167,72.6981,72.7772,58200.0
2013-03-18 15:10:00,91.98,92.08,91.87,91.92,52800.0,72.7772,72.8563,72.6902,72.7297,52800.0
2013-03-18 15:20:00,91.93,91.97,91.76,91.82,89500.0,72.7376,72.7693,72.6031,72.6506,89500.0
2013-03-18 15:30:00,91.82,91.84,91.68,91.72,83700.0,72.6506,72.6664,72.5398,72.5715,83700.0
2013-03-18 15:40:00,91.71,91.81,91.63,91.78,80200.0,72.5636,72.6427,72.5003,72.6189,80200.0
2013-03-18 15:50:00,91.77,91.86,91.65,91.82,126600.0,72.611,72.6822,72.5161,72.6506,126600.0
2013-03-19 09:30:00,90.51,91.59,90.37,91.27,297300.0,71.6141,72.4686,71.5033,72.2154,297300.0
2013-03-19 09:40:00,91.28,91.62,90.8,91.41,149200.0,72.2233,72.4923,71.8435,72.3262,149200.0
2013-03-19 09:50:00,91.42,91.58,91.21,91.22,156700.0,72.3341,72.4607,72.1679,72.1759,156700.0
2013-03-19 10:00:00,91.22,91.24,91.01,91.12,153400.0,72.1759,72.1917,72.0097,72.0967,153400.0
2013-03-19 10:10:00,91.11,91.22,91.08,91.17,179700.0,72.0888,72.1759,72.0651,72.1363,179700.0
2013-03-19 10:20:00,91.14,91.18,91.0,91.0,88900.0,72.1126,72.1442,72.0018,72.0018,88900.0
2013-03-19 10:30:00,91.01,91.01,90.81,90.83,96500.0,72.0097,72.0097,71.8514,71.8673,96500.0
2013-03-19 10:40:00,90.86,91.02,90.69,90.73,82000.0,71.891,72.0176,71.7565,71.7882,82000.0
2013-03-19 10:50:00,90.75,90.84,90.67,90.72,59300.0,71.804,71.8752,71.7407,71.7802,59300.0
2013-03-19 11:00:00,90.74,90.76,90.59,90.69,88300.0,71.7961,71.8119,71.6774,71.7565,88300.0
2013-03-19 11:10:00,90.69,90.94,90.69,90.93,56500.0,71.7565,71.9543,71.7565,71.9464,56500.0
2013-03-19 11:20:00,90.94,91.03,90.81,90.82,61600.0,71.9543,72.0255,71.8514,71.8594,61600.0
2013-03-19 11:30:00,90.81,90.93,90.76,90.76,88800.0,71.8514,71.9464,71.8119,71.8119,88800.0
2013-03-19 11:40:00,90.75,90.89,90.56,90.6,114400.0,71.804,71.9147,71.6536,71.6853,114400.0
2013-03-19 11:50:00,90.59,90.62,90.17,90.2,134300.0,71.6774,71.7011,71.3451,71.3688,134300.0
2013-03-19 12:00:00,90.2,90.34,90.16,90.18,84600.0,71.3688,71.4796,71.3372,71.353,84600.0
2013-03-19 12:10:00,90.19,90.2,89.97,90.18,76400.0,71.3609,71.3688,71.1868,71.353,76400.0
2013-03-19 12:20:00,90.2,90.51,90.2,90.46,63700.0,71.3688,71.6141,71.3688,71.5745,63700.0
2013-03-19 12:30:00,90.47,90.58,90.4,90.53,50900.0,71.5824,71.6695,71.527,71.6299,50900.0
2013-03-19 12:40:00,90.54,90.64,90.41,90.43,38200.0,71.6378,71.7169,71.535,71.5508,38200.0
2013-03-19 12:50:00,90.42,90.47,90.23,90.24,23500.0,71.5429,71.5824,71.3925,71.4004,23500.0
2013-03-19 13:00:00,90.24,90.29,90.19,90.26,73800.0,71.4004,71.44,71.3609,71.4163,73800.0
2013-03-19 13:10:00,90.27,90.31,90.11,90.13,67400.0,71.4242,71.4558,71.2976,71.3134,67400.0
2013-03-19 13:20:00,90.11,90.13,89.93,90.0,89500.0,71.2976,71.3134,71.1552,71.2106,89500.0
2013-03-19 13:30:00,89.99,90.17,89.95,90.06,54300.0,71.2026,71.3451,71.171,71.258,54300.0
2013-03-19 13:40:00,90.06,90.1,89.99,90.06,36300.0,71.258,71.2897,71.2026,71.258,36300.0
2013-03-19 13:50:00,90.05,90.14,89.94,90.05,46500.0,71.2501,71.3213,71.1631,71.2501,46500.0
2013-03-19 14:00:00,90.07,90.46,90.05,90.35,64800.0,71.2659,71.5745,71.2501,71.4875,64800.0
2013-03-19 14:10:00,90.36,90.37,90.06,90.13,55700.0,71.4954,71.5033,71.258,71.3134,55700.0
2013-03-19 14:20:00,90.13,90.35,90.12,90.26,39400.0,71.3134,71.4875,71.3055,71.4163,39400.0
2013-03-19 14:30:00,90.27,90.46,90.27,90.41,64100.0,71.4242,71.5745,71.4242,71.535,64100.0
2013-03-19 14:40:00,90.42,90.43,90.25,90.35,44900.0,71.5429,71.5508,71.4084,71.4875,44900.0
2013-03-19 14:50:00,90.34,90.41,90.23,90.33,53500.0,71.4796,71.535,71.3925,71.4717,53500.0
2013-03-19 15:00:00,90.34,90.4,90.13,90.25,53500.0,71.4796,71.527,71.3134,71.4084,53500.0
2013-03-19 15:10:00,90.24,90.79,90.24,90.58,99100.0,71.4004,71.8356,71.4004,71.6695,99100.0
2013-03-19 15:20:00,90.56,90.58,90.34,90.44,68700.0,71.6536,71.6695,71.4796,71.5587,68700.0
2013-03-19 15:30:00,90.43,90.46,90.28,90.4,89100.0,71.5508,71.5745,71.4321,71.527,89100.0
2013-03-19 15:40:00,90.4,90.41,90.17,90.3,146500.0,71.527,71.535,71.3451,71.4479,146500.0
2013-03-19 15:50:00,90.3,90.58,90.29,90.57,215900.0,71.4479,71.6695,71.44,71.6616,215900.0
2013-03-20 09:30:00,89.18,89.3,88.29,88.4,538900.0,70.5617,70.6567,69.8576,69.9446,538900.0
2013-03-20 09:40:00,88.4,88.72,88.17,88.68,224000.0,69.9446,70.1978,69.7626,70.1661,224000.0
2013-03-20 09:50:00,88.66,88.89,88.6,88.72,156500.0,70.1503,70.3323,70.1028,70.1978,156500.0
2013-03-20 10:00:00,88.74,89.35,88.72,88.89,225000.0,70.2136,70.6963,70.1978,70.3323,225000.0
2013-03-20 10:10:00,88.91,89.1,88.73,88.98,242100.0,70.3481,70.4984,70.2057,70.4035,242100.0
2013-03-20 10:20:00,88.97,89.02,88.8,88.82,85200.0,70.3956,70.4351,70.2611,70.2769,85200.0
2013-03-20 10:30:00,88.83,88.86,88.36,88.47,206700.0,70.2848,70.3086,69.9129,70.0,206700.0
2013-03-20 10:40:00,88.48,88.48,88.21,88.21,114100.0,70.0079,70.0079,69.7943,69.7943,114100.0
2013-03-20 10:50:00,88.21,88.44,88.09,88.43,181900.0,69.7943,69.9762,69.6993,69.9683,181900.0
2013-03-20 11:00:00,88.42,88.44,88.13,88.29,147700.0,69.9604,69.9762,69.731,69.8576,147700.0
2013-03-20 11:10:00,88.29,88.31,88.07,88.08,67300.0,69.8576,69.8734,69.6835,69.6914,67300.0
2013-03-20 11:20:00,88.08,88.17,87.82,87.82,144700.0,69.6914,69.7626,69.4857,69.4857,144700.0
2013-03-20 11:30:00,87.82,87.87,87.61,87.65,184400.0,69.4857,69.5252,69.3195,69.3512,184400.0
2013-03-20 11:40:00,87.66,87.67,87.35,87.4,223500.0,69.3591,69.367,69.1138,69.1534,223500.0
2013-03-20 11:50:00,87.4,87.53,87.26,87.44,146200.0,69.1534,69.2562,69.0426,69.185,146200.0
2013-03-20 12:00:00,87.44,87.66,87.42,87.6,124200.0,69.185,69.3591,69.1692,69.3116,124200.0
2013-03-20 12:10:00,87.6,87.62,87.39,87.41,110900.0,69.3116,69.3274,69.1454,69.1613,110900.0
2013-03-20 12:20:00,87.39,87.5,87.3,87.5,61200.0,69.1454,69.2325,69.0742,69.2325,61200.0
2013-03-20 12:30:00,87.51,87.63,87.5,87.52,71100.0,69.2404,69.3353,69.2325,69.2483,71100.0
2013-03-20 12:40:00,87.52,87.52,87.35,87.35,62400.0,69.2483,69.2483,69.1138,69.1138,62400.0
2013-03-20 12:50:00,87.36,87.51,87.31,87.5,66000.0,69.1217,69.2404,69.0821,69.2325,66000.0
2013-03-20 13:00:00,87.5,87.5,87.31,87.32,70900.0,69.2325,69.2325,69.0821,69.0901,70900.0
2013-03-20 13:10:00,87.34,87.34,87.17,87.17,95700.0,69.1059,69.1059,68.9714,68.9714,95700.0
2013-03-20 13:20:00,87.16,87.34,87.14,87.29,112100.0,68.9635,69.1059,68.9476,69.0663,112100.0
2013-03-20 13:30:00,87.29,87.39,87.27,87.39,78400.0,69.0663,69.1454,69.0505,69.1454,78400.0
2013-03-20 13:40:00,87.38,87.45,87.34,87.34,86100.0,69.1375,69.1929,69.1059,69.1059,86100.0
2013-03-20 13:50:00,87.34,87.43,87.31,87.41,80000.0,69.1059,69.1771,69.0821,69.1613,80000.0
2013-03-20 14:00:00,87.41,87.47,87.25,87.28,105000.0,69.1613,69.2087,69.0347,69.0584,105000.0
2013-03-20 14:10:00,87.29,87.41,87.23,87.33,93200.0,69.0663,69.1613,69.0189,69.098,93200.0
2013-03-20 14:20:00,87.33,87.73,87.3,87.72,128300.0,69.098,69.4145,69.0742,69.4066,128300.0
2013-03-20 14:30:00,87.72,87.82,87.62,87.75,116600.0,69.4066,69.4857,69.3274,69.4303,116600.0
2013-03-20 14:40:00,87.75,87.8,87.64,87.69,96300.0,69.4303,69.4699,69.3433,69.3828,96300.0
2013-03-20 14:50:00,87.69,87.81,87.61,87.66,80500.0,69.3828,69.4778,69.3195,69.3591,80500.0
2013-03-20 15:00:00,87.66,87.71,87.49,87.7,92900.0,69.3591,69.3986,69.2246,69.3907,92900.0
2013-03-20 15:10:00,87.7,87.85,87.67,87.68,101700.0,69.3907,69.5094,69.367,69.3749,101700.0
2013-03-20 15:20:00,87.68,87.84,87.63,87.77,127100.0,69.3749,69.5015,69.3353,69.4461,127100.0
2013-03-20 15:30:00,87.76,87.8,87.68,87.79,207100.0,69.4382,69.4699,69.3749,69.4619,207100.0
2013-03-20 15:40:00,87.79,87.96,87.78,87.92,206700.0,69.4619,69.5964,69.454,69.5648,206700.0
2013-03-20 15:50:00,87.92,87.92,87.59,87.74,404300.0,69.5648,69.5648,69.3037,69.4224,404300.0
2013-03-21 09:30:00,87.17,87.84,87.16,87.84,179800.0,68.9714,69.5015,68.9635,69.5015,179800.0
2013-03-21 09:40:00,87.84,87.91,87.41,87.54,81700.0,69.5015,69.5569,69.1613,69.2641,81700.0
2013-03-21 09:50:00,87.53,87.94,87.51,87.91,52800.0,69.2562,69.5806,69.2404,69.5569,52800.0
2013-03-21 10:00:00,87.92,87.97,87.57,87.68,82100.0,69.5648,69.6044,69.2879,69.3749,82100.0
2013-03-21 10:10:00,87.65,87.7,87.38,87.44,42500.0,69.3512,69.3907,69.1375,69.185,42500.0
2013-03-21 10:20:00,87.44,87.71,87.4,87.64,78800.0,69.185,69.3986,69.1534,69.3433,78800.0
2013-03-21 10:30:00,87.66,87.66,87.35,87.35,62500.0,69.3591,69.3591,69.1138,69.1138,62500.0
2013-03-21 10:40:00,87.35,87.49,87.26,87.26,44500.0,69.1138,69.2246,69.0426,69.0426,44500.0
2013-03-21 10:50:00,87.26,87.29,87.13,87.16,89500.0,69.0426,69.0663,68.9397,68.9635,89500.0
2013-03-21 11:00:00,87.17,87.17,86.92,87.03,152300.0,68.9714,68.9714,68.7736,68.8606,152300.0
2013-03-21 11:10:00,87.05,87.05,86.85,87.03,48700.0,68.8764,68.8764,68.7182,68.8606,48700.0
2013-03-21 11:20:00,87.04,87.21,87.02,87.05,43300.0,68.8685,69.003,68.8527,68.8764,43300.0
2013-03-21 11:30:00,87.07,87.2,87.01,87.12,35200.0,68.8923,68.9951,68.8448,68.9318,35200.0
2013-03-21 11:40:00,87.12,87.3,87.08,87.11,40900.0,68.9318,69.0742,68.9002,68.9239,40900.0
2013-03-21 11:50:00,87.1,87.12,87.0,87.02,43200.0,68.916,68.9318,68.8369,68.8527,43200.0
2013-03-21 12:00:00,87.02,87.15,87.02,87.08,39300.0,68.8527,68.9556,68.8527,68.9002,39300.0
2013-03-21 12:10:00,87.07,87.15,87.05,87.13,62700.0,68.8923,68.9556,68.8764,68.9397,62700.0
2013-03-21 12:20:00,87.14,87.19,87.08,87.18,51400.0,68.9476,68.9872,68.9002,68.9793,51400.0
2013-03-21 12:30:00,87.18,87.3,87.13,87.29,43000.0,68.9793,69.0742,68.9397,69.0663,43000.0
2013-03-21 12:40:00,87.3,87.37,87.26,87.37,107400.0,69.0742,69.1296,69.0426,69.1296,107400.0
2013-03-21 12:50:00,87.37,87.39,87.27,87.35,48900.0,69.1296,69.1454,69.0505,69.1138,48900.0
2013-03-21 13:00:00,87.34,87.41,87.29,87.34,42900.0,69.1059,69.1613,69.0663,69.1059,42900.0
2013-03-21 13:10:00,87.34,87.37,87.13,87.13,46800.0,69.1059,69.1296,68.9397,68.9397,46800.0
2013-03-21 13:20:00,87.11,87.16,87.0,87.1,35300.0,68.9239,68.9635,68.8369,68.916,35300.0
2013-03-21 13:30:00,87.1,87.14,86.94,87.05,60900.0,68.916,68.9476,68.7894,68.8764,60900.0
2013-03-21 13:40:00,87.07,87.07,86.93,87.0,39400.0,68.8923,68.8923,68.7815,68.8369,39400.0
2013-03-21 13:50:00,86.99,87.05,86.92,86.96,36100.0,68.829,68.8764,68.7736,68.8052,36100.0
2013-03-21 14:00:00,86.96,86.96,86.65,86.83,83900.0,68.8052,68.8052,68.5599,68.7024,83900.0
2013-03-21 14:10:00,86.83,87.05,86.8,86.93,40700.0,68.7024,68.8764,68.6786,68.7815,40700.0
2013-03-21 14:20:00,86.94,87.03,86.84,86.87,55700.0,68.7894,68.8606,68.7103,68.734,55700.0
2013-03-21 14:30:00,86.9,86.96,86.84,86.88,35600.0,68.7577,68.8052,68.7103,68.7419,35600.0
2013-03-21 14:40:00,86.88,86.97,86.87,86.9,49100.0,68.7419,68.8131,68.734,68.7577,49100.0
2013-03-21 14:50:00,86.9,86.92,86.86,86.87,27900.0,68.7577,68.7736,68.7261,68.734,27900.0
2013-03-21 15:00:00,86.88,86.99,86.88,86.96,49000.0,68.7419,68.829,68.7419,68.8052,49000.0
2013-03-21 15:10:00,86.95,86.98,86.76,86.76,49500.0,68.7973,68.821,68.647,68.647,49500.0
2013-03-21 15:20:00,86.76,86.96,86.76,86.94,47800.0,68.647,68.8052,68.647,68.7894,47800.0
2013-03-21 15:30:00,86.94,86.97,86.86,86.91,60900.0,68.7894,68.8131,68.7261,68.7657,60900.0
2013-03-21 15:40:00,86.91,86.95,86.77,86.91,117400.0,68.7657,68.7973,68.6549,68.7657,117400.0
2013-03-21 15:50:00,86.89,86.95,86.83,86.89,215700.0,68.7498,68.7973,68.7024,68.7498,215700.0
2013-03-22 09:30:00,87.5,87.95,87.32,87.61,152800.0,69.2325,69.5885,69.0901,69.3195,152800.0
2013-03-22 09:40:00,87.65,87.7,87.45,87.47,71100.0,69.3512,69.3907,69.1929,69.2087,71100.0
2013-03-22 09:50:00,87.48,87.6,87.37,87.51,72800.0,69.2167,69.3116,69.1296,69.2404,72800.0
2013-03-22 10:00:00,87.51,87.74,87.51,87.73,59200.0,69.2404,69.4224,69.2404,69.4145,59200.0
2013-03-22 10:10:00,87.73,87.86,87.59,87.76,120200.0,69.4145,69.5173,69.3037,69.4382,120200.0
2013-03-22 10:20:00,87.78,87.86,87.73,87.84,91700.0,69.454,69.5173,69.4145,69.5015,91700.0
2013-03-22 10:30:00,87.84,87.86,87.77,87.77,31200.0,69.5015,69.5173,69.4461,69.4461,31200.0
2013-03-22 10:40:00,87.77,87.78,87.57,87.61,78800.0,69.4461,69.454,69.2879,69.3195,78800.0
2013-03-22 10:50:00,87.62,87.72,87.55,87.68,39300.0,69.3274,69.4066,69.272,69.3749,39300.0
2013-03-22 11:00:00,87.67,87.8,87.65,87.72,41700.0,69.367,69.4699,69.3512,69.4066,41700.0
2013-03-22 11:10:00,87.73,87.81,87.7,87.77,38200.0,69.4145,69.4778,69.3907,69.4461,38200.0
2013-03-22 11:20:00,87.77,87.77,87.63,87.7,49300.0,69.4461,69.4461,69.3353,69.3907,49300.0
2013-03-22 11:30:00,87.69,87.73,87.64,87.67,39800.0,69.3828,69.4145,69.3433,69.367,39800.0
2013-03-22 11:40:00,87.69,87.69,87.5,87.53,30200.0,69.3828,69.3828,69.2325,69.2562,30200.0
2013-03-22 11:50:00,87.53,87.57,87.43,87.52,47900.0,69.2562,69.2879,69.1771,69.2483,47900.0
2013-03-22 12:00:00,87.54,87.58,87.52,87.53,28800.0,69.2641,69.2958,69.2483,69.2562,28800.0
2013-03-22 12:10:00,87.53,87.66,87.47,87.62,40700.0,69.2562,69.3591,69.2087,69.3274,40700.0
2013-03-22 12:20:00,87.64,87.66,87.55,87.63,26100.0,69.3433,69.3591,69.272,69.3353,26100.0
2013-03-22 12:30:00,87.64,87.69,87.59,87.69,47700.0,69.3433,69.3828,69.3037,69.3828,47700.0
2013-03-22 12:40:00,87.68,87.74,87.62,87.7,23200.0,69.3749,69.4224,69.3274,69.3907,23200.0
2013-03-22 12:50:00,87.69,87.89,87.64,87.89,67900.0,69.3828,69.5411,69.3433,69.5411,67900.0
2013-03-22 13:00:00,87.86,88.04,87.83,88.01,93800.0,69.5173,69.6597,69.4936,69.636,93800.0
2013-03-22 13:10:00,88.01,88.1,87.94,88.05,73100.0,69.636,69.7072,69.5806,69.6677,73100.0
2013-03-22 13:20:00,88.08,88.17,88.05,88.15,51800.0,69.6914,69.7626,69.6677,69.7468,51800.0
2013-03-22 13:30:00,88.16,88.39,88.08,88.24,145600.0,69.7547,69.9367,69.6914,69.818,145600.0
2013-03-22 13:40:00,88.24,88.27,88.16,88.21,31700.0,69.818,69.8417,69.7547,69.7943,31700.0
2013-03-22 13:50:00,88.23,88.3,88.18,88.21,37000.0,69.8101,69.8655,69.7705,69.7943,37000.0
2013-03-22 14:00:00,88.21,88.22,88.08,88.09,33900.0,69.7943,69.8022,69.6914,69.6993,33900.0
2013-03-22 14:10:00,88.09,88.11,88.0,88.06,49700.0,69.6993,69.7151,69.6281,69.6756,49700.0
2013-03-22 14:20:00,88.06,88.1,87.98,88.04,32100.0,69.6756,69.7072,69.6123,69.6597,32100.0
2013-03-22 14:30:00,88.03,88.1,87.97,88.1,36100.0,69.6518,69.7072,69.6044,69.7072,36100.0
2013-03-22 14:40:00,88.11,88.11,87.99,88.0,36400.0,69.7151,69.7151,69.6202,69.6281,36400.0
2013-03-22 14:50:00,87.99,88.01,87.88,87.9,35400.0,69.6202,69.636,69.5331,69.549,35400.0
2013-03-22 15:00:00,87.88,87.93,87.8,87.85,52600.0,69.5331,69.5727,69.4699,69.5094,52600.0
2013-03-22 15:10:00,87.86,87.89,87.79,87.79,41800.0,69.5173,69.5411,69.4619,69.4619,41800.0
2013-03-22 15:20:00,87.8,87.8,87.59,87.7,112900.0,69.4699,69.4699,69.3037,69.3907,112900.0
2013-03-22 15:30:00,87.7,87.74,87.65,87.7,64000.0,69.3907,69.4224,69.3512,69.3907,64000.0
2013-03-22 15:40:00,87.7,87.71,87.61,87.62,77000.0,69.3907,69.3986,69.3195,69.3274,77000.0
2013-03-22 15:50:00,87.62,87.71,87.47,87.7,264700.0,69.3274,69.3986,69.2087,69.3907,264700.0
2013-03-25 09:30:00,88.4,88.4,87.61,87.67,126300.0,69.9446,69.9446,69.3195,69.367,126300.0
2013-03-25 09:40:00,87.7,88.02,87.7,88.0,80000.0,69.3907,69.6439,69.3907,69.6281,80000.0
2013-03-25 09:50:00,87.98,88.04,87.73,87.79,48800.0,69.6123,69.6597,69.4145,69.4619,48800.0
2013-03-25 10:00:00,87.8,87.91,87.73,87.85,46700.0,69.4699,69.5569,69.4145,69.5094,46700.0
2013-03-25 10:10:00,87.83,87.83,87.61,87.7,74800.0,69.4936,69.4936,69.3195,69.3907,74800.0
2013-03-25 10:20:00,87.71,87.71,87.29,87.3,82200.0,69.3986,69.3986,69.0663,69.0742,82200.0
2013-03-25 10:30:00,87.29,87.33,87.21,87.29,65600.0,69.0663,69.098,69.003,69.0663,65600.0
2013-03-25 10:40:00,87.28,87.31,87.05,87.16,44900.0,69.0584,69.0821,68.8764,68.9635,44900.0
2013-03-25 10:50:00,87.13,87.19,86.95,87.01,139700.0,68.9397,68.9872,68.7973,68.8448,139700.0
2013-03-25 11:00:00,87.01,87.07,86.9,87.06,64400.0,68.8448,68.8923,68.7577,68.8843,64400.0
2013-03-25 11:10:00,87.07,87.08,86.93,86.94,60000.0,68.8923,68.9002,68.7815,68.7894,60000.0
2013-03-25 11:20:00,86.93,87.04,86.92,86.96,77900.0,68.7815,68.8685,68.7736,68.8052,77900.0
2013-03-25 11:30:00,86.96,87.16,86.93,87.13,39000.0,68.8052,68.9635,68.7815,68.9397,39000.0
2013-03-25 11:40:00,87.11,87.18,87.07,87.14,64600.0,68.9239,68.9793,68.8923,68.9476,64600.0
2013-03-25 11:50:00,87.16,87.17,87.01,87.03,59300.0,68.9635,68.9714,68.8448,68.8606,59300.0
2013-03-25 12:00:00,87.03,87.06,86.99,87.02,55900.0,68.8606,68.8843,68.829,68.8527,55900.0
2013-03-25 12:10:00,87.02,87.03,86.98,87.0,53800.0,68.8527,68.8606,68.821,68.8369,53800.0
2013-03-25 12:20:00,87.0,87.08,86.95,86.96,79600.0,68.8369,68.9002,68.7973,68.8052,79600.0
2013-03-25 12:30:00,86.96,86.99,86.88,86.88,48800.0,68.8052,68.829,68.7419,68.7419,48800.0
2013-03-25 12:40:00,86.89,86.91,86.76,86.77,82700.0,68.7498,68.7657,68.647,68.6549,82700.0
2013-03-25 12:50:00,86.77,86.77,86.57,86.59,48500.0,68.6549,68.6549,68.4966,68.5125,48500.0
2013-03-25 13:00:00,86.58,86.59,86.45,86.46,69000.0,68.5046,68.5125,68.4017,68.4096,69000.0
2013-03-25 13:10:00,86.48,86.57,86.43,86.53,44800.0,68.4254,68.4966,68.3859,68.465,44800.0
2013-03-25 13:20:00,86.53,86.7,86.51,86.69,48600.0,68.465,68.5995,68.4492,68.5916,48600.0
2013-03-25 13:30:00,86.69,86.7,86.59,86.66,47100.0,68.5916,68.5995,68.5125,68.5679,47100.0
2013-03-25 13:40:00,86.66,86.88,86.65,86.86,43500.0,68.5679,68.7419,68.5599,68.7261,43500.0
2013-03-25 13:50:00,86.86,87.05,86.83,86.98,75100.0,68.7261,68.8764,68.7024,68.821,75100.0
2013-03-25 14:00:00,86.99,87.01,86.9,86.95,45300.0,68.829,68.8448,68.7577,68.7973,45300.0
2013-03-25 14:10:00,86.96,87.04,86.89,86.98,40200.0,68.8052,68.8685,68.7498,68.821,40200.0
2013-03-25 14:20:00,86.99,87.04,86.91,86.92,44300.0,68.829,68.8685,68.7657,68.7736,44300.0
2013-03-25 14:30:00,86.93,86.94,86.79,86.86,40500.0,68.7815,68.7894,68.6707,68.7261,40500.0
2013-03-25 14:40:00,86.84,86.97,86.81,86.83,39600.0,68.7103,68.8131,68.6865,68.7024,39600.0
2013-03-25 14:50:00,86.84,86.86,86.79,86.83,29400.0,68.7103,68.7261,68.6707,68.7024,29400.0
2013-03-25 15:00:00,86.83,86.83,86.69,86.7,39000.0,68.7024,68.7024,68.5916,68.5995,39000.0
2013-03-25 15:10:00,86.7,86.89,86.68,86.78,105800.0,68.5995,68.7498,68.5837,68.6628,105800.0
2013-03-25 15:20:00,86.77,86.82,86.68,86.77,59900.0,68.6549,68.6944,68.5837,68.6549,59900.0
2013-03-25 15:30:00,86.77,86.91,86.76,86.85,57700.0,68.6549,68.7657,68.647,68.7182,57700.0
2013-03-25 15:40:00,86.85,86.86,86.7,86.72,81300.0,68.7182,68.7261,68.5995,68.6153,81300.0
2013-03-25 15:50:00,86.73,87.0,86.71,86.9,165200.0,68.6232,68.8369,68.6074,68.7577,165200.0
2013-03-26 09:30:00,86.68,86.85,86.26,86.62,114500.0,68.9845,69.1198,68.6503,68.9368,114500.0
2013-03-26 09:40:00,86.63,86.91,86.59,86.9,72700.0,68.9447,69.1676,68.9129,69.1596,72700.0
2013-03-26 09:50:00,86.91,87.03,86.85,86.87,78900.0,69.1676,69.2631,69.1198,69.1357,78900.0
2013-03-26 10:00:00,86.85,86.92,86.7,86.9,104800.0,69.1198,69.1755,69.0004,69.1596,104800.0
2013-03-26 10:10:00,86.89,87.04,86.79,86.85,44400.0,69.1516,69.271,69.0721,69.1198,44400.0
2013-03-26 10:20:00,86.84,86.97,86.79,86.84,52400.0,69.1119,69.2153,69.0721,69.1119,52400.0
2013-03-26 10:30:00,86.81,87.02,86.81,86.88,51300.0,69.088,69.2551,69.088,69.1437,51300.0
2013-03-26 10:40:00,86.88,87.0,86.77,86.87,45100.0,69.1437,69.2392,69.0561,69.1357,45100.0
2013-03-26 10:50:00,86.87,86.99,86.8,86.91,43600.0,69.1357,69.2312,69.08,69.1676,43600.0
2013-03-26 11:00:00,86.91,86.92,86.8,86.87,49400.0,69.1676,69.1755,69.08,69.1357,49400.0
2013-03-26 11:10:00,86.87,86.93,86.79,86.8,40100.0,69.1357,69.1835,69.0721,69.08,40100.0
2013-03-26 11:20:00,86.81,86.91,86.77,86.8,23600.0,69.088,69.1676,69.0561,69.08,23600.0
2013-03-26 11:30:00,86.78,86.93,86.78,86.84,40100.0,69.0641,69.1835,69.0641,69.1119,40100.0
2013-03-26 11:40:00,86.85,86.95,86.85,86.95,29200.0,69.1198,69.1994,69.1198,69.1994,29200.0
2013-03-26 11:50:00,86.95,87.0,86.88,86.9,57200.0,69.1994,69.2392,69.1437,69.1596,57200.0
2013-03-26 12:00:00,86.9,87.0,86.89,86.97,34500.0,69.1596,69.2392,69.1516,69.2153,34500.0
2013-03-26 12:10:00,86.95,86.97,86.85,86.9,51100.0,69.1994,69.2153,69.1198,69.1596,51100.0
2013-03-26 12:20:00,86.87,86.91,86.69,86.76,33800.0,69.1357,69.1676,68.9925,69.0482,33800.0
2013-03-26 12:30:00,86.74,86.78,86.65,86.69,14900.0,69.0323,69.0641,68.9606,68.9925,14900.0
2013-03-26 12:40:00,86.69,86.77,86.68,86.73,17900.0,68.9925,69.0561,68.9845,69.0243,17900.0
2013-03-26 12:50:00,86.73,86.83,86.69,86.81,30800.0,69.0243,69.1039,68.9925,69.088,30800.0
2013-03-26 13:00:00,86.81,86.85,86.79,86.84,12200.0,69.088,69.1198,69.0721,69.1119,12200.0
2013-03-26 13:10:00,86.85,86.92,86.84,86.87,21800.0,69.1198,69.1755,69.1119,69.1357,21800.0
2013-03-26 13:20:00,86.87,86.97,86.87,86.92,23100.0,69.1357,69.2153,69.1357,69.1755,23100.0
2013-03-26 13:30:00,86.95,87.0,86.88,86.95,53100.0,69.1994,69.2392,69.1437,69.1994,53100.0
2013-03-26 13:40:00,86.95,86.96,86.86,86.91,18500.0,69.1994,69.2074,69.1278,69.1676,18500.0
2013-03-26 13:50:00,86.91,86.99,86.91,86.96,25300.0,69.1676,69.2312,69.1676,69.2074,25300.0
2013-03-26 14:00:00,86.97,87.03,86.96,86.98,39700.0,69.2153,69.2631,69.2074,69.2233,39700.0
2013-03-26 14:10:00,86.97,87.06,86.97,87.05,46700.0,69.2153,69.2869,69.2153,69.279,46700.0
2013-03-26 14:20:00,87.05,87.1,87.03,87.05,51900.0,69.279,69.3188,69.2631,69.279,51900.0
2013-03-26 14:30:00,87.05,87.06,86.99,87.0,32700.0,69.279,69.2869,69.2312,69.2392,32700.0
2013-03-26 14:40:00,86.99,87.02,86.95,87.01,32100.0,69.2312,69.2551,69.1994,69.2472,32100.0
2013-03-26 14:50:00,87.01,87.05,86.97,87.02,45900.0,69.2472,69.279,69.2153,69.2551,45900.0
2013-03-26 15:00:00,87.02,87.13,87.01,87.09,75600.0,69.2551,69.3427,69.2472,69.3108,75600.0
2013-03-26 15:10:00,87.1,87.17,87.07,87.1,72900.0,69.3188,69.3745,69.2949,69.3188,72900.0
2013-03-26 15:20:00,87.1,87.21,87.09,87.15,63500.0,69.3188,69.4063,69.3108,69.3586,63500.0
2013-03-26 15:30:00,87.17,87.22,87.16,87.2,65400.0,69.3745,69.4143,69.3665,69.3984,65400.0
2013-03-26 15:40:00,87.2,87.26,87.16,87.26,70900.0,69.3984,69.4461,69.3665,69.4461,70900.0
2013-03-26 15:50:00,87.25,87.31,87.16,87.26,241800.0,69.4382,69.4859,69.3665,69.4461,241800.0
2013-03-27 09:30:00,86.9,86.93,86.4,86.73,87800.0,69.1596,69.1835,68.7617,69.0243,87800.0
2013-03-27 09:40:00,86.74,87.01,86.68,86.81,67900.0,69.0323,69.2472,68.9845,69.088,67900.0
2013-03-27 09:50:00,86.81,86.94,86.75,86.88,67400.0,69.088,69.1914,69.0402,69.1437,67400.0
2013-03-27 10:00:00,86.87,87.05,86.79,86.93,80000.0,69.1357,69.279,69.0721,69.1835,80000.0
2013-03-27 10:10:00,86.94,86.96,86.8,86.87,67000.0,69.1914,69.2074,69.08,69.1357,67000.0
2013-03-27 10:20:00,86.86,87.09,86.83,87.03,54000.0,69.1278,69.3108,69.1039,69.2631,54000.0
2013-03-27 10:30:00,87.03,87.15,86.95,87.07,56300.0,69.2631,69.3586,69.1994,69.2949,56300.0
2013-03-27 10:40:00,87.07,87.15,87.02,87.02,46500.0,69.2949,69.3586,69.2551,69.2551,46500.0
2013-03-27 10:50:00,87.01,87.01,86.89,86.92,63300.0,69.2472,69.2472,69.1516,69.1755,63300.0
2013-03-27 11:00:00,86.9,87.0,86.81,86.89,45000.0,69.1596,69.2392,69.088,69.1516,45000.0
2013-03-27 11:10:00,86.89,87.11,86.89,87.05,34500.0,69.1516,69.3267,69.1516,69.279,34500.0
2013-03-27 11:20:00,87.04,87.09,86.97,87.02,22300.0,69.271,69.3108,69.2153,69.2551,22300.0
2013-03-27 11:30:00,87.02,87.05,86.96,87.01,30100.0,69.2551,69.279,69.2074,69.2472,30100.0
2013-03-27 11:40:00,87.01,87.06,86.96,87.03,35500.0,69.2472,69.2869,69.2074,69.2631,35500.0
2013-03-27 11:50:00,87.07,87.08,86.95,87.04,25000.0,69.2949,69.3029,69.1994,69.271,25000.0
2013-03-27 12:00:00,87.05,87.07,87.01,87.06,57700.0,69.279,69.2949,69.2472,69.2869,57700.0
2013-03-27 12:10:00,87.04,87.06,87.0,87.02,16800.0,69.271,69.2869,69.2392,69.2551,16800.0
2013-03-27 12:20:00,87.01,87.15,87.01,87.1,43800.0,69.2472,69.3586,69.2472,69.3188,43800.0
2013-03-27 12:30:00,87.11,87.33,87.1,87.31,41800.0,69.3267,69.5018,69.3188,69.4859,41800.0
2013-03-27 12:40:00,87.32,87.32,87.16,87.22,27300.0,69.4939,69.4939,69.3665,69.4143,27300.0
2013-03-27 12:50:00,87.23,87.24,87.17,87.22,21400.0,69.4222,69.4302,69.3745,69.4143,21400.0
2013-03-27 13:00:00,87.23,87.23,87.0,87.0,38000.0,69.4222,69.4222,69.2392,69.2392,38000.0
2013-03-27 13:10:00,87.01,87.09,87.0,87.06,32600.0,69.2472,69.3108,69.2392,69.2869,32600.0
2013-03-27 13:20:00,87.07,87.15,87.04,87.12,28700.0,69.2949,69.3586,69.271,69.3347,28700.0
2013-03-27 13:30:00,87.11,87.19,87.06,87.12,19500.0,69.3267,69.3904,69.2869,69.3347,19500.0
2013-03-27 13:40:00,87.12,87.2,87.12,87.16,18900.0,69.3347,69.3984,69.3347,69.3665,18900.0
2013-03-27 13:50:00,87.16,87.21,87.12,87.21,21000.0,69.3665,69.4063,69.3347,69.4063,21000.0
2013-03-27 14:00:00,87.2,87.33,87.1,87.33,44500.0,69.3984,69.5018,69.3188,69.5018,44500.0
2013-03-27 14:10:00,87.34,87.41,87.34,87.38,25900.0,69.5098,69.5655,69.5098,69.5416,25900.0
2013-03-27 14:20:00,87.38,87.47,87.38,87.46,42900.0,69.5416,69.6132,69.5416,69.6053,42900.0
2013-03-27 14:30:00,87.47,87.48,87.32,87.38,30500.0,69.6132,69.6212,69.4939,69.5416,30500.0
2013-03-27 14:40:00,87.41,87.46,87.37,87.37,26200.0,69.5655,69.6053,69.5337,69.5337,26200.0
2013-03-27 14:50:00,87.37,87.44,87.33,87.43,24000.0,69.5337,69.5894,69.5018,69.5814,24000.0
2013-03-27 15:00:00,87.43,87.46,87.36,87.39,41600.0,69.5814,69.6053,69.5257,69.5496,41600.0
2013-03-27 15:10:00,87.41,87.45,87.33,87.34,39800.0,69.5655,69.5973,69.5018,69.5098,39800.0
2013-03-27 15:20:00,87.35,87.46,87.33,87.41,46700.0,69.5177,69.6053,69.5018,69.5655,46700.0
2013-03-27 15:30:00,87.43,87.48,87.38,87.46,66700.0,69.5814,69.6212,69.5416,69.6053,66700.0
2013-03-27 15:40:00,87.46,87.48,87.4,87.42,117100.0,69.6053,69.6212,69.5575,69.5735,117100.0
2013-03-27 15:50:00,87.42,87.5,87.37,87.47,225900.0,69.5735,69.6371,69.5337,69.6132,225900.0
2013-03-28 09:30:00,87.63,87.82,87.4,87.64,52300.0,69.7406,69.8918,69.5575,69.7485,52300.0
2013-03-28 09:40:00,87.64,87.64,87.3,87.5,50800.0,69.7485,69.7485,69.4779,69.6371,50800.0
2013-03-28 09:50:00,87.47,87.67,87.41,87.42,83000.0,69.6132,69.7724,69.5655,69.5735,83000.0
2013-03-28 10:00:00,87.44,87.53,87.2,87.32,65100.0,69.5894,69.661,69.3984,69.4939,65100.0
2013-03-28 10:10:00,87.31,87.43,87.26,87.3,41100.0,69.4859,69.5814,69.4461,69.4779,41100.0
2013-03-28 10:20:00,87.33,87.47,87.32,87.42,46700.0,69.5018,69.6132,69.4939,69.5735,46700.0
2013-03-28 10:30:00,87.44,87.55,87.37,87.49,34500.0,69.5894,69.6769,69.5337,69.6292,34500.0
2013-03-28 10:40:00,87.5,87.5,87.33,87.34,29700.0,69.6371,69.6371,69.5018,69.5098,29700.0
2013-03-28 10:50:00,87.34,87.5,87.32,87.47,44300.0,69.5098,69.6371,69.4939,69.6132,44300.0
2013-03-28 11:00:00,87.46,87.56,87.41,87.43,36200.0,69.6053,69.6849,69.5655,69.5814,36200.0
2013-03-28 11:10:00,87.44,87.45,87.37,87.4,19700.0,69.5894,69.5973,69.5337,69.5575,19700.0
2013-03-28 11:20:00,87.39,87.56,87.37,87.55,49600.0,69.5496,69.6849,69.5337,69.6769,49600.0
2013-03-28 11:30:00,87.55,87.56,87.26,87.33,63700.0,69.6769,69.6849,69.4461,69.5018,63700.0
2013-03-28 11:40:00,87.34,87.36,87.19,87.29,33400.0,69.5098,69.5257,69.3904,69.47,33400.0
2013-03-28 11:50:00,87.28,87.4,87.23,87.38,34100.0,69.462,69.5575,69.4222,69.5416,34100.0
2013-03-28 12:00:00,87.37,87.42,86.47,86.6,339900.0,69.5337,69.5735,68.8174,68.9209,339900.0
2013-03-28 12:10:00,86.59,86.6,85.91,85.98,474300.0,68.9129,68.9209,68.3717,68.4274,474300.0
2013-03-28 12:20:00,85.98,86.07,85.83,85.97,148000.0,68.4274,68.499,68.308,68.4195,148000.0
2013-03-28 12:30:00,85.97,86.25,85.92,86.24,200400.0,68.4195,68.6423,68.3797,68.6343,200400.0
2013-03-28 12:40:00,86.24,86.24,86.01,86.1,139100.0,68.6343,68.6343,68.4513,68.5229,139100.0
2013-03-28 12:50:00,86.1,86.16,85.85,85.91,148800.0,68.5229,68.5707,68.324,68.3717,148800.0
2013-03-28 13:00:00,85.91,85.97,85.35,85.35,287200.0,68.3717,68.4195,67.926,67.926,287200.0
2013-03-28 13:10:00,85.37,85.63,85.15,85.58,234500.0,67.942,68.1489,67.7669,68.1091,234500.0
2013-03-28 13:20:00,85.59,85.74,85.36,85.4,140400.0,68.117,68.2364,67.934,67.9658,140400.0
2013-03-28 13:30:00,85.38,85.56,85.18,85.31,150600.0,67.9499,68.0932,67.7907,67.8942,150600.0
2013-03-28 13:40:00,85.31,85.48,85.3,85.37,94700.0,67.8942,68.0295,67.8862,67.942,94700.0
2013-03-28 13:50:00,85.37,85.5,85.36,85.5,75700.0,67.942,68.0454,67.934,68.0454,75700.0
2013-03-28 14:00:00,85.5,85.68,85.49,85.67,93400.0,68.0454,68.1887,68.0375,68.1807,93400.0
2013-03-28 14:10:00,85.68,85.7,85.47,85.51,121300.0,68.1887,68.2046,68.0215,68.0534,121300.0
2013-03-28 14:20:00,85.52,85.69,85.52,85.63,74000.0,68.0613,68.1966,68.0613,68.1489,74000.0
2013-03-28 14:30:00,85.64,85.87,85.62,85.79,115300.0,68.1568,68.3399,68.1409,68.2762,115300.0
2013-03-28 14:40:00,85.8,86.06,85.71,86.05,86300.0,68.2842,68.4911,68.2125,68.4831,86300.0
2013-03-28 14:50:00,86.04,86.17,85.97,86.07,80300.0,68.4752,68.5786,68.4195,68.499,80300.0
2013-03-28 15:00:00,86.07,86.22,86.06,86.16,123200.0,68.499,68.6184,68.4911,68.5707,123200.0
2013-03-28 15:10:00,86.17,86.22,86.1,86.15,116900.0,68.5786,68.6184,68.5229,68.5627,116900.0
2013-03-28 15:20:00,86.16,86.18,86.01,86.13,112900.0,68.5707,68.5866,68.4513,68.5468,112900.0
2013-03-28 15:30:00,86.14,86.15,85.97,86.0,156900.0,68.5548,68.5627,68.4195,68.4433,156900.0
2013-03-28 15:40:00,85.99,86.06,85.93,85.94,153700.0,68.4354,68.4911,68.3876,68.3956,153700.0
2013-03-28 15:50:00,85.94,86.12,85.94,85.98,326500.0,68.3956,68.5388,68.3956,68.4274,326500.0
2013-04-01 09:30:00,86.02,86.19,85.55,85.75,179200.0,68.4593,68.5946,68.0852,68.2444,179200.0
2013-04-01 09:40:00,85.76,85.77,85.39,85.54,138200.0,68.2523,68.2603,67.9579,68.0772,138200.0
2013-04-01 09:50:00,85.55,85.68,85.48,85.57,65300.0,68.0852,68.1887,68.0295,68.1011,65300.0
2013-04-01 10:00:00,85.57,85.6,85.13,85.27,112200.0,68.1011,68.125,67.7509,67.8624,112200.0
2013-04-01 10:10:00,85.27,85.35,85.23,85.25,52600.0,67.8624,67.926,67.8305,67.8465,52600.0
2013-04-01 10:20:00,85.24,85.34,85.22,85.29,37100.0,67.8385,67.9181,67.8226,67.8783,37100.0
2013-04-01 10:30:00,85.28,85.31,85.06,85.08,97200.0,67.8703,67.8942,67.6952,67.7112,97200.0
2013-04-01 10:40:00,85.08,85.14,84.91,85.04,88500.0,67.7112,67.7589,67.5759,67.6793,88500.0
2013-04-01 10:50:00,85.03,85.03,84.91,84.92,48000.0,67.6714,67.6714,67.5759,67.5838,48000.0
2013-04-01 11:00:00,84.91,85.02,84.87,85.02,60000.0,67.5759,67.6634,67.544,67.6634,60000.0
2013-04-01 11:10:00,85.03,85.13,85.02,85.03,25800.0,67.6714,67.7509,67.6634,67.6714,25800.0
2013-04-01 11:20:00,85.05,85.08,84.87,85.06,30100.0,67.6873,67.7112,67.544,67.6952,30100.0
2013-04-01 11:30:00,85.05,85.15,84.96,84.96,20000.0,67.6873,67.7669,67.6157,67.6157,20000.0
2013-04-01 11:40:00,84.96,84.98,84.91,84.94,36800.0,67.6157,67.6316,67.5759,67.5997,36800.0
2013-04-01 11:50:00,84.95,85.12,84.94,85.11,38100.0,67.6077,67.743,67.5997,67.735,38100.0
2013-04-01 12:00:00,85.1,85.12,85.01,85.11,20700.0,67.7271,67.743,67.6554,67.735,20700.0
2013-04-01 12:10:00,85.12,85.15,85.08,85.11,22500.0,67.743,67.7669,67.7112,67.735,22500.0
2013-04-01 12:20:00,85.11,85.11,84.95,84.98,31400.0,67.735,67.735,67.6077,67.6316,31400.0
2013-04-01 12:30:00,84.98,85.0,84.92,84.97,23500.0,67.6316,67.6475,67.5838,67.6236,23500.0
2013-04-01 12:40:00,84.97,85.0,84.89,84.99,46600.0,67.6236,67.6475,67.5599,67.6395,46600.0
2013-04-01 12:50:00,85.0,85.06,84.96,85.06,21700.0,67.6475,67.6952,67.6157,67.6952,21700.0
2013-04-01 13:00:00,85.04,85.1,84.99,85.06,26400.0,67.6793,67.7271,67.6395,67.6952,26400.0
2013-04-01 13:10:00,85.06,85.09,85.0,85.07,22600.0,67.6952,67.7191,67.6475,67.7032,22600.0
2013-04-01 13:20:00,85.06,85.28,85.06,85.28,30600.0,67.6952,67.8703,67.6952,67.8703,30600.0
2013-04-01 13:30:00,85.27,85.36,85.25,85.36,31900.0,67.8624,67.934,67.8465,67.934,31900.0
2013-04-01 13:40:00,85.36,85.48,85.26,85.34,44100.0,67.934,68.0295,67.8544,67.9181,44100.0
2013-04-01 13:50:00,85.33,85.38,85.25,85.27,35600.0,67.9101,67.9499,67.8465,67.8624,35600.0
2013-04-01 14:00:00,85.28,85.38,85.23,85.34,21600.0,67.8703,67.9499,67.8305,67.9181,21600.0
2013-04-01 14:10:00,85.33,85.4,85.25,85.29,29000.0,67.9101,67.9658,67.8465,67.8783,29000.0
2013-04-01 14:20:00,85.28,85.33,85.23,85.25,27800.0,67.8703,67.9101,67.8305,67.8465,27800.0
2013-04-01 14:30:00,85.25,85.28,85.1,85.1,30500.0,67.8465,67.8703,67.7271,67.7271,30500.0
2013-04-01 14:40:00,85.1,85.18,85.1,85.18,15500.0,67.7271,67.7907,67.7271,67.7907,15500.0
2013-04-01 14:50:00,85.16,85.21,85.1,85.11,25600.0,67.7748,67.8146,67.7271,67.735,25600.0
2013-04-01 15:00:00,85.11,85.22,85.05,85.08,36600.0,67.735,67.8226,67.6873,67.7112,36600.0
2013-04-01 15:10:00,85.08,85.11,84.98,84.99,41500.0,67.7112,67.735,67.6316,67.6395,41500.0
2013-04-01 15:20:00,84.98,85.05,84.96,84.99,50100.0,67.6316,67.6873,67.6157,67.6395,50100.0
2013-04-01 15:30:00,84.99,85.04,84.89,84.95,86700.0,67.6395,67.6793,67.5599,67.6077,86700.0
2013-04-01 15:40:00,84.96,85.03,84.9,84.93,117300.0,67.6157,67.6714,67.5679,67.5918,117300.0
2013-04-01 15:50:00,84.94,85.09,84.91,85.09,194200.0,67.5997,67.7191,67.5759,67.7191,194200.0
2013-04-02 09:30:00,85.28,85.41,84.88,85.0,103400.0,67.8703,67.9738,67.552,67.6475,103400.0
2013-04-02 09:40:00,85.01,85.17,84.72,84.87,104100.0,67.6554,67.7828,67.4246,67.544,104100.0
2013-04-02 09:50:00,84.85,85.01,84.34,84.45,201100.0,67.5281,67.6554,67.1222,67.2098,201100.0
2013-04-02 10:00:00,84.45,84.74,84.42,84.73,117000.0,67.2098,67.4406,67.1859,67.4326,117000.0
2013-04-02 10:10:00,84.71,84.71,84.34,84.45,71800.0,67.4167,67.4167,67.1222,67.2098,71800.0
2013-04-02 10:20:00,84.42,84.46,84.26,84.28,68200.0,67.1859,67.2177,67.0586,67.0745,68200.0
2013-04-02 10:30:00,84.29,84.47,84.18,84.46,87000.0,67.0824,67.2257,66.9949,67.2177,87000.0
2013-04-02 10:40:00,84.47,84.56,84.4,84.55,60500.0,67.2257,67.2973,67.17,67.2894,60500.0
2013-04-02 10:50:00,84.56,84.61,84.47,84.58,70000.0,67.2973,67.3371,67.2257,67.3132,70000.0
2013-04-02 11:00:00,84.59,84.64,84.4,84.4,72700.0,67.3212,67.361,67.17,67.17,72700.0
2013-04-02 11:10:00,84.4,84.49,84.38,84.46,85500.0,67.17,67.2416,67.1541,67.2177,85500.0
2013-04-02 11:20:00,84.46,84.48,84.32,84.34,82100.0,67.2177,67.2336,67.1063,67.1222,82100.0
2013-04-02 11:30:00,84.34,84.51,84.34,84.45,49500.0,67.1222,67.2575,67.1222,67.2098,49500.0
2013-04-02 11:40:00,84.45,84.46,84.3,84.3,63300.0,67.2098,67.2177,67.0904,67.0904,63300.0
2013-04-02 11:50:00,84.31,84.34,84.25,84.27,57600.0,67.0983,67.1222,67.0506,67.0665,57600.0
2013-04-02 12:00:00,84.27,84.29,84.21,84.21,50100.0,67.0665,67.0824,67.0188,67.0188,50100.0
2013-04-02 12:10:00,84.21,84.23,84.19,84.19,44400.0,67.0188,67.0347,67.0028,67.0028,44400.0
2013-04-02 12:20:00,84.19,84.26,84.14,84.15,43900.0,67.0028,67.0586,66.9631,66.971,43900.0
2013-04-02 12:30:00,84.16,84.24,84.12,84.2,36200.0,66.979,67.0426,66.9471,67.0108,36200.0
2013-04-02 12:40:00,84.2,84.27,84.19,84.25,20600.0,67.0108,67.0665,67.0028,67.0506,20600.0
2013-04-02 12:50:00,84.25,84.31,84.24,84.27,27000.0,67.0506,67.0983,67.0426,67.0665,27000.0
2013-04-02 13:00:00,84.29,84.35,84.27,84.28,28500.0,67.0824,67.1302,67.0665,67.0745,28500.0
2013-04-02 13:10:00,84.29,84.29,84.21,84.24,30800.0,67.0824,67.0824,67.0188,67.0426,30800.0
2013-04-02 13:20:00,84.22,84.35,84.2,84.23,25800.0,67.0267,67.1302,67.0108,67.0347,25800.0
2013-04-02 13:30:00,84.23,84.43,84.22,84.36,139900.0,67.0347,67.1939,67.0267,67.1381,139900.0
2013-04-02 13:40:00,84.37,84.43,84.33,84.39,28800.0,67.1461,67.1939,67.1143,67.162,28800.0
2013-04-02 13:50:00,84.39,84.48,84.36,84.41,35800.0,67.162,67.2336,67.1381,67.1779,35800.0
2013-04-02 14:00:00,84.41,84.41,84.25,84.27,43800.0,67.1779,67.1779,67.0506,67.0665,43800.0
2013-04-02 14:10:00,84.27,84.36,84.26,84.27,41700.0,67.0665,67.1381,67.0586,67.0665,41700.0
2013-04-02 14:20:00,84.26,84.29,84.16,84.17,36900.0,67.0586,67.0824,66.979,66.9869,36900.0
2013-04-02 14:30:00,84.17,84.18,84.03,84.11,47800.0,66.9869,66.9949,66.8755,66.9392,47800.0
2013-04-02 14:40:00,84.1,84.1,83.92,83.94,109800.0,66.9312,66.9312,66.788,66.8039,109800.0
2013-04-02 14:50:00,83.92,83.95,83.76,83.94,117900.0,66.788,66.8118,66.6606,66.8039,117900.0
2013-04-02 15:00:00,83.94,83.98,83.86,83.87,78700.0,66.8039,66.8357,66.7402,66.7482,78700.0
2013-04-02 15:10:00,83.87,83.88,83.77,83.78,88400.0,66.7482,66.7561,66.6686,66.6765,88400.0
2013-04-02 15:20:00,83.77,83.84,83.76,83.83,87000.0,66.6686,66.7243,66.6606,66.7163,87000.0
2013-04-02 15:30:00,83.83,83.89,83.8,83.81,85600.0,66.7163,66.7641,66.6925,66.7004,85600.0
2013-04-02 15:40:00,83.8,83.86,83.7,83.85,147600.0,66.6925,66.7402,66.6129,66.7323,147600.0
2013-04-02 15:50:00,83.84,84.06,83.84,84.04,299700.0,66.7243,66.8994,66.7243,66.8835,299700.0
2013-04-03 09:30:00,84.19,84.4,83.83,84.34,222700.0,67.0028,67.17,66.7163,67.1222,222700.0
2013-04-03 09:40:00,84.34,84.61,84.15,84.61,110000.0,67.1222,67.3371,66.971,67.3371,110000.0
2013-04-03 09:50:00,84.59,84.76,84.47,84.69,95100.0,67.3212,67.4565,67.2257,67.4008,95100.0
2013-04-03 10:00:00,84.67,84.71,84.19,84.46,129900.0,67.3849,67.4167,67.0028,67.2177,129900.0
2013-04-03 10:10:00,84.47,84.97,84.35,84.92,184400.0,67.2257,67.6236,67.1302,67.5838,184400.0
2013-04-03 10:20:00,84.9,85.25,84.7,85.08,193500.0,67.5679,67.8465,67.4087,67.7112,193500.0
2013-04-03 10:30:00,85.09,85.09,84.81,84.91,89100.0,67.7191,67.7191,67.4963,67.5759,89100.0
2013-04-03 10:40:00,84.9,84.9,84.73,84.78,81400.0,67.5679,67.5679,67.4326,67.4724,81400.0
2013-04-03 10:50:00,84.78,84.88,84.69,84.75,60500.0,67.4724,67.552,67.4008,67.4485,60500.0
2013-04-03 11:00:00,84.75,84.75,84.41,84.42,95700.0,67.4485,67.4485,67.1779,67.1859,95700.0
2013-04-03 11:10:00,84.44,84.46,84.37,84.43,58700.0,67.2018,67.2177,67.1461,67.1939,58700.0
2013-04-03 11:20:00,84.44,84.6,84.39,84.57,54900.0,67.2018,67.3291,67.162,67.3053,54900.0
2013-04-03 11:30:00,84.56,84.74,84.55,84.66,77700.0,67.2973,67.4406,67.2894,67.3769,77700.0
2013-04-03 11:40:00,84.66,84.69,84.57,84.69,63900.0,67.3769,67.4008,67.3053,67.4008,63900.0
2013-04-03 11:50:00,84.69,84.8,84.64,84.79,77200.0,67.4008,67.4883,67.361,67.4804,77200.0
2013-04-03 12:00:00,84.8,84.8,84.54,84.54,112000.0,67.4883,67.4883,67.2814,67.2814,112000.0
2013-04-03 12:10:00,84.54,84.61,84.5,84.52,112300.0,67.2814,67.3371,67.2496,67.2655,112300.0
2013-04-03 12:20:00,84.51,84.59,84.49,84.52,30100.0,67.2575,67.3212,67.2416,67.2655,30100.0
2013-04-03 12:30:00,84.53,84.61,84.39,84.4,66800.0,67.2734,67.3371,67.162,67.17,66800.0
2013-04-03 12:40:00,84.41,84.56,84.4,84.51,62600.0,67.1779,67.2973,67.17,67.2575,62600.0
2013-04-03 12:50:00,84.49,84.73,84.47,84.7,46500.0,67.2416,67.4326,67.2257,67.4087,46500.0
2013-04-03 13:00:00,84.71,84.8,84.67,84.73,45200.0,67.4167,67.4883,67.3849,67.4326,45200.0
2013-04-03 13:10:00,84.73,84.74,84.63,84.72,61100.0,67.4326,67.4406,67.353,67.4246,61100.0
2013-04-03 13:20:00,84.74,84.75,84.65,84.69,75000.0,67.4406,67.4485,67.3689,67.4008,75000.0
2013-04-03 13:30:00,84.66,84.69,84.44,84.47,80000.0,67.3769,67.4008,67.2018,67.2257,80000.0
2013-04-03 13:40:00,84.48,84.51,84.4,84.48,68400.0,67.2336,67.2575,67.17,67.2336,68400.0
2013-04-03 13:50:00,84.48,84.51,84.35,84.35,78400.0,67.2336,67.2575,67.1302,67.1302,78400.0
2013-04-03 14:00:00,84.33,84.47,84.3,84.41,84900.0,67.1143,67.2257,67.0904,67.1779,84900.0
2013-04-03 14:10:00,84.42,84.72,84.42,84.71,79400.0,67.1859,67.4246,67.1859,67.4167,79400.0
2013-04-03 14:20:00,84.71,84.83,84.7,84.7,80000.0,67.4167,67.5122,67.4087,67.4087,80000.0
2013-04-03 14:30:00,84.72,84.74,84.6,84.69,56000.0,67.4246,67.4406,67.3291,67.4008,56000.0
2013-04-03 14:40:00,84.69,85.05,84.68,85.04,104600.0,67.4008,67.6873,67.3928,67.6793,104600.0
2013-04-03 14:50:00,85.06,85.28,85.04,85.21,100200.0,67.6952,67.8703,67.6793,67.8146,100200.0
2013-04-03 15:00:00,85.21,85.21,84.87,84.88,74500.0,67.8146,67.8146,67.544,67.552,74500.0
2013-04-03 15:10:00,84.87,84.92,84.74,84.75,102000.0,67.544,67.5838,67.4406,67.4485,102000.0
2013-04-03 15:20:00,84.76,84.87,84.67,84.85,78900.0,67.4565,67.544,67.3849,67.5281,78900.0
2013-04-03 15:30:00,84.84,84.84,84.44,84.51,123100.0,67.5202,67.5202,67.2018,67.2575,123100.0
2013-04-03 15:40:00,84.51,84.98,84.5,84.91,154900.0,67.2575,67.6316,67.2496,67.5759,154900.0
2013-04-03 15:50:00,84.9,84.97,84.78,84.81,268800.0,67.5679,67.6236,67.4724,67.4963,268800.0
2013-04-04 09:30:00,85.08,85.08,84.75,84.87,107300.0,67.7112,67.7112,67.4485,67.544,107300.0
2013-04-04 09:40:00,84.91,85.39,84.91,85.26,111000.0,67.5759,67.9579,67.5759,67.8544,111000.0
2013-04-04 09:50:00,85.27,85.38,85.25,85.33,156700.0,67.8624,67.9499,67.8465,67.9101,156700.0
2013-04-04 10:00:00,85.32,85.51,85.32,85.51,108900.0,67.9022,68.0534,67.9022,68.0534,108900.0
2013-04-04 10:10:00,85.5,85.54,85.42,85.48,66700.0,68.0454,68.0772,67.9817,68.0295,66700.0
2013-04-04 10:20:00,85.48,85.55,85.41,85.48,101800.0,68.0295,68.0852,67.9738,68.0295,101800.0
2013-04-04 10:30:00,85.46,85.74,85.46,85.63,102200.0,68.0136,68.2364,68.0136,68.1489,102200.0
2013-04-04 10:40:00,85.61,85.81,85.58,85.71,63600.0,68.133,68.2921,68.1091,68.2125,63600.0
2013-04-04 10:50:00,85.71,85.98,85.65,85.77,118200.0,68.2125,68.4274,68.1648,68.2603,118200.0
2013-04-04 11:00:00,85.76,85.85,85.7,85.75,77000.0,68.2523,68.324,68.2046,68.2444,77000.0
2013-04-04 11:10:00,85.75,85.93,85.75,85.91,80300.0,68.2444,68.3876,68.2444,68.3717,80300.0
2013-04-04 11:20:00,85.9,86.05,85.89,85.95,93600.0,68.3638,68.4831,68.3558,68.4035,93600.0
2013-04-04 11:30:00,85.95,85.95,85.7,85.72,91500.0,68.4035,68.4035,68.2046,68.2205,91500.0
2013-04-04 11:40:00,85.75,85.84,85.73,85.78,40300.0,68.2444,68.316,68.2285,68.2683,40300.0
2013-04-04 11:50:00,85.78,85.79,85.64,85.65,101600.0,68.2683,68.2762,68.1568,68.1648,101600.0
2013-04-04 12:00:00,85.64,85.64,85.43,85.5,105900.0,68.1568,68.1568,67.9897,68.0454,105900.0
2013-04-04 12:10:00,85.48,85.62,85.44,85.56,54300.0,68.0295,68.1409,67.9977,68.0932,54300.0
2013-04-04 12:20:00,85.57,85.61,85.43,85.54,72100.0,68.1011,68.133,67.9897,68.0772,72100.0
2013-04-04 12:30:00,85.51,85.68,85.5,85.62,36300.0,68.0534,68.1887,68.0454,68.1409,36300.0
2013-04-04 12:40:00,85.61,85.67,85.49,85.65,37300.0,68.133,68.1807,68.0375,68.1648,37300.0
2013-04-04 12:50:00,85.65,85.65,85.4,85.51,46700.0,68.1648,68.1648,67.9658,68.0534,46700.0
2013-04-04 13:00:00,85.5,85.51,85.37,85.37,35400.0,68.0454,68.0534,67.942,67.942,35400.0
2013-04-04 13:10:00,85.37,85.37,85.17,85.32,80300.0,67.942,67.942,67.7828,67.9022,80300.0
2013-04-04 13:20:00,85.32,85.52,85.25,85.51,89300.0,67.9022,68.0613,67.8465,68.0534,89300.0
2013-04-04 13:30:00,85.49,85.59,85.4,85.56,49200.0,68.0375,68.117,67.9658,68.0932,49200.0
2013-04-04 13:40:00,85.55,85.87,85.53,85.83,87800.0,68.0852,68.3399,68.0693,68.308,87800.0
2013-04-04 13:50:00,85.84,85.89,85.81,85.82,46000.0,68.316,68.3558,68.2921,68.3001,46000.0
2013-04-04 14:00:00,85.81,85.83,85.71,85.77,43600.0,68.2921,68.308,68.2125,68.2603,43600.0
2013-04-04 14:10:00,85.77,85.81,85.72,85.8,42700.0,68.2603,68.2921,68.2205,68.2842,42700.0
2013-04-04 14:20:00,85.8,85.86,85.72,85.77,54600.0,68.2842,68.3319,68.2205,68.2603,54600.0
2013-04-04 14:30:00,85.75,85.82,85.71,85.75,38800.0,68.2444,68.3001,68.2125,68.2444,38800.0
2013-04-04 14:40:00,85.76,85.87,85.75,85.84,44600.0,68.2523,68.3399,68.2444,68.316,44600.0
2013-04-04 14:50:00,85.84,85.84,85.68,85.68,30100.0,68.316,68.316,68.1887,68.1887,30100.0
2013-04-04 15:00:00,85.69,85.8,85.68,85.74,49200.0,68.1966,68.2842,68.1887,68.2364,49200.0
2013-04-04 15:10:00,85.74,85.74,85.52,85.58,82500.0,68.2364,68.2364,68.0613,68.1091,82500.0
2013-04-04 15:20:00,85.58,85.67,85.55,85.59,59000.0,68.1091,68.1807,68.0852,68.117,59000.0
2013-04-04 15:30:00,85.58,85.74,85.58,85.66,80500.0,68.1091,68.2364,68.1091,68.1727,80500.0
2013-04-04 15:40:00,85.66,85.66,85.57,85.58,95600.0,68.1727,68.1727,68.1011,68.1091,95600.0
2013-04-04 15:50:00,85.59,85.72,85.59,85.68,164400.0,68.117,68.2205,68.117,68.1887,164400.0
2013-04-05 09:30:00,84.63,84.95,84.42,84.9,153300.0,67.353,67.6077,67.1859,67.5679,153300.0
2013-04-05 09:40:00,84.94,85.37,84.81,85.36,110900.0,67.5997,67.942,67.4963,67.934,110900.0
2013-04-05 09:50:00,85.37,85.41,84.75,85.02,151300.0,67.942,67.9738,67.4485,67.6634,151300.0
2013-04-05 10:00:00,85.01,85.28,84.88,85.26,97800.0,67.6554,67.8703,67.552,67.8544,97800.0
2013-04-05 10:10:00,85.27,85.27,85.06,85.12,82600.0,67.8624,67.8624,67.6952,67.743,82600.0
2013-04-05 10:20:00,85.13,85.37,85.13,85.33,74000.0,67.7509,67.942,67.7509,67.9101,74000.0
2013-04-05 10:30:00,85.32,85.49,85.25,85.48,67300.0,67.9022,68.0375,67.8465,68.0295,67300.0
2013-04-05 10:40:00,85.49,85.5,85.39,85.44,54200.0,68.0375,68.0454,67.9579,67.9977,54200.0
2013-04-05 10:50:00,85.44,85.65,85.41,85.48,71700.0,67.9977,68.1648,67.9738,68.0295,71700.0
2013-04-05 11:00:00,85.49,85.53,85.32,85.32,83600.0,68.0375,68.0693,67.9022,67.9022,83600.0
2013-04-05 11:10:00,85.33,85.47,85.32,85.44,51300.0,67.9101,68.0215,67.9022,67.9977,51300.0
2013-04-05 11:20:00,85.44,85.52,85.4,85.49,93900.0,67.9977,68.0613,67.9658,68.0375,93900.0
2013-04-05 11:30:00,85.48,85.64,85.46,85.59,114800.0,68.0295,68.1568,68.0136,68.117,114800.0
2013-04-05 11:40:00,85.6,85.63,85.55,85.59,60800.0,68.125,68.1489,68.0852,68.117,60800.0
2013-04-05 11:50:00,85.6,85.6,85.39,85.41,38800.0,68.125,68.125,67.9579,67.9738,38800.0
2013-04-05 12:00:00,85.39,85.51,85.35,85.4,55300.0,67.9579,68.0534,67.926,67.9658,55300.0
2013-04-05 12:10:00,85.4,85.43,85.31,85.31,27900.0,67.9658,67.9897,67.8942,67.8942,27900.0
2013-04-05 12:20:00,85.32,85.32,85.19,85.23,45300.0,67.9022,67.9022,67.7987,67.8305,45300.0
2013-04-05 12:30:00,85.23,85.39,85.22,85.38,44800.0,67.8305,67.9579,67.8226,67.9499,44800.0
2013-04-05 12:40:00,85.39,85.45,85.37,85.4,48600.0,67.9579,68.0056,67.942,67.9658,48600.0
2013-04-05 12:50:00,85.39,85.4,85.23,85.23,48400.0,67.9579,67.9658,67.8305,67.8305,48400.0
2013-04-05 13:00:00,85.23,85.3,85.23,85.25,36600.0,67.8305,67.8862,67.8305,67.8465,36600.0
2013-04-05 13:10:00,85.25,85.34,85.25,85.31,46700.0,67.8465,67.9181,67.8465,67.8942,46700.0
2013-04-05 13:20:00,85.32,85.35,85.26,85.31,34000.0,67.9022,67.926,67.8544,67.8942,34000.0
2013-04-05 13:30:00,85.32,85.42,85.21,85.27,56500.0,67.9022,67.9817,67.8146,67.8624,56500.0
2013-04-05 13:40:00,85.27,85.29,85.21,85.24,46000.0,67.8624,67.8783,67.8146,67.8385,46000.0
2013-04-05 13:50:00,85.24,85.27,85.12,85.14,42300.0,67.8385,67.8624,67.743,67.7589,42300.0
2013-04-05 14:00:00,85.14,85.34,85.12,85.31,68600.0,67.7589,67.9181,67.743,67.8942,68600.0
2013-04-05 14:10:00,85.31,85.31,85.22,85.3,55200.0,67.8942,67.8942,67.8226,67.8862,55200.0
2013-04-05 14:20:00,85.29,85.42,85.29,85.42,44800.0,67.8783,67.9817,67.8783,67.9817,44800.0
2013-04-05 14:30:00,85.42,85.61,85.42,85.57,64800.0,67.9817,68.133,67.9817,68.1011,64800.0
2013-04-05 14:40:00,85.57,85.64,85.52,85.59,59700.0,68.1011,68.1568,68.0613,68.117,59700.0
2013-04-05 14:50:00,85.58,85.62,85.51,85.61,37800.0,68.1091,68.1409,68.0534,68.133,37800.0
2013-04-05 15:00:00,85.6,85.61,85.45,85.55,57000.0,68.125,68.133,68.0056,68.0852,57000.0
2013-04-05 15:10:00,85.56,85.61,85.43,85.43,63300.0,68.0932,68.133,67.9897,67.9897,63300.0
2013-04-05 15:20:00,85.43,85.53,85.37,85.4,72100.0,67.9897,68.0693,67.942,67.9658,72100.0
2013-04-05 15:30:00,85.42,85.52,85.31,85.48,82300.0,67.9817,68.0613,67.8942,68.0295,82300.0
2013-04-05 15:40:00,85.5,85.75,85.49,85.75,149400.0,68.0454,68.2444,68.0375,68.2444,149400.0
2013-04-05 15:50:00,85.75,85.8,85.63,85.67,247500.0,68.2444,68.2842,68.1489,68.1807,247500.0
2013-04-08 09:30:00,85.79,86.45,85.72,86.38,134700.0,68.2762,68.8015,68.2205,68.7458,134700.0
2013-04-08 09:40:00,86.39,86.58,86.02,86.02,80100.0,68.7537,68.9049,68.4593,68.4593,80100.0
2013-04-08 09:50:00,86.01,86.24,85.85,86.24,85800.0,68.4513,68.6343,68.324,68.6343,85800.0
2013-04-08 10:00:00,86.25,86.3,86.03,86.11,46800.0,68.6423,68.6821,68.4672,68.5309,46800.0
2013-04-08 10:10:00,86.12,86.26,86.0,86.07,109300.0,68.5388,68.6503,68.4433,68.499,109300.0
2013-04-08 10:20:00,86.07,86.21,86.04,86.09,59400.0,68.499,68.6105,68.4752,68.515,59400.0
2013-04-08 10:30:00,86.09,86.17,86.07,86.11,42500.0,68.515,68.5786,68.499,68.5309,42500.0
2013-04-08 10:40:00,86.1,86.22,86.06,86.16,91200.0,68.5229,68.6184,68.4911,68.5707,91200.0
2013-04-08 10:50:00,86.12,86.23,86.1,86.23,43100.0,68.5388,68.6264,68.5229,68.6264,43100.0
2013-04-08 11:00:00,86.21,86.22,86.1,86.14,47800.0,68.6105,68.6184,68.5229,68.5548,47800.0
2013-04-08 11:10:00,86.14,86.23,86.07,86.12,67900.0,68.5548,68.6264,68.499,68.5388,67900.0
2013-04-08 11:20:00,86.13,86.19,86.11,86.17,29600.0,68.5468,68.5946,68.5309,68.5786,29600.0
2013-04-08 11:30:00,86.18,86.34,86.11,86.32,42600.0,68.5866,68.7139,68.5309,68.698,42600.0
2013-04-08 11:40:00,86.3,86.4,86.24,86.33,32300.0,68.6821,68.7617,68.6343,68.706,32300.0
2013-04-08 11:50:00,86.32,86.39,86.24,86.38,51400.0,68.698,68.7537,68.6343,68.7458,51400.0
2013-04-08 12:00:00,86.38,86.43,86.38,86.38,63700.0,68.7458,68.7856,68.7458,68.7458,63700.0
2013-04-08 12:10:00,86.39,86.49,86.38,86.45,36400.0,68.7537,68.8333,68.7458,68.8015,36400.0
2013-04-08 12:20:00,86.45,86.5,86.41,86.43,38300.0,68.8015,68.8413,68.7696,68.7856,38300.0
2013-04-08 12:30:00,86.44,86.49,86.39,86.48,27300.0,68.7935,68.8333,68.7537,68.8253,27300.0
2013-04-08 12:40:00,86.47,86.48,86.4,86.4,20600.0,68.8174,68.8253,68.7617,68.7617,20600.0
2013-04-08 12:50:00,86.4,86.42,86.37,86.38,23500.0,68.7617,68.7776,68.7378,68.7458,23500.0
2013-04-08 13:00:00,86.39,86.43,86.36,86.37,27800.0,68.7537,68.7856,68.7298,68.7378,27800.0
2013-04-08 13:10:00,86.35,86.43,86.26,86.26,34700.0,68.7219,68.7856,68.6503,68.6503,34700.0
2013-04-08 13:20:00,86.27,86.31,86.24,86.26,25900.0,68.6582,68.6901,68.6343,68.6503,25900.0
2013-04-08 13:30:00,86.29,86.35,86.29,86.33,22300.0,68.6741,68.7219,68.6741,68.706,22300.0
2013-04-08 13:40:00,86.32,86.58,86.32,86.58,39600.0,68.698,68.9049,68.698,68.9049,39600.0
2013-04-08 13:50:00,86.57,86.63,86.53,86.61,27000.0,68.897,68.9447,68.8651,68.9288,27000.0
2013-04-08 14:00:00,86.61,86.61,86.55,86.58,22600.0,68.9288,68.9288,68.8811,68.9049,22600.0
2013-04-08 14:10:00,86.58,86.71,86.58,86.71,52500.0,68.9049,69.0084,68.9049,69.0084,52500.0
2013-04-08 14:20:00,86.71,86.71,86.59,86.59,33500.0,69.0084,69.0084,68.9129,68.9129,33500.0
2013-04-08 14:30:00,86.6,86.66,86.56,86.62,31800.0,68.9209,68.9686,68.889,68.9368,31800.0
2013-04-08 14:40:00,86.64,86.64,86.55,86.57,36600.0,68.9527,68.9527,68.8811,68.897,36600.0
2013-04-08 14:50:00,86.58,86.63,86.51,86.53,36500.0,68.9049,68.9447,68.8492,68.8651,36500.0
2013-04-08 15:00:00,86.52,86.57,86.5,86.56,53200.0,68.8572,68.897,68.8413,68.889,53200.0
2013-04-08 15:10:00,86.56,86.64,86.51,86.52,49300.0,68.889,68.9527,68.8492,68.8572,49300.0
2013-04-08 15:20:00,86.52,86.56,86.48,86.54,47500.0,68.8572,68.889,68.8253,68.8731,47500.0
2013-04-08 15:30:00,86.54,86.61,86.48,86.49,65900.0,68.8731,68.9288,68.8253,68.8333,65900.0
2013-04-08 15:40:00,86.5,86.57,86.43,86.43,103100.0,68.8413,68.897,68.7856,68.7856,103100.0
2013-04-08 15:50:00,86.45,86.5,86.39,86.48,272100.0,68.8015,68.8413,68.7537,68.8253,272100.0
2013-04-09 09:30:00,86.7,86.8,86.5,86.5,61700.0,69.0004,69.08,68.8413,68.8413,61700.0
2013-04-09 09:40:00,86.5,86.59,86.15,86.38,55100.0,68.8413,68.9129,68.5627,68.7458,55100.0
2013-04-09 09:50:00,86.36,86.46,86.24,86.46,45900.0,68.7298,68.8094,68.6343,68.8094,45900.0
2013-04-09 10:00:00,86.44,86.54,86.31,86.43,43500.0,68.7935,68.8731,68.6901,68.7856,43500.0
2013-04-09 10:10:00,86.42,86.63,86.42,86.56,34400.0,68.7776,68.9447,68.7776,68.889,34400.0
2013-04-09 10:20:00,86.56,86.81,86.56,86.81,60200.0,68.889,69.088,68.889,69.088,60200.0
2013-04-09 10:30:00,86.82,86.87,86.63,86.7,71100.0,69.0959,69.1357,68.9447,69.0004,71100.0
2013-04-09 10:40:00,86.69,86.75,86.61,86.71,43800.0,68.9925,69.0402,68.9288,69.0084,43800.0
2013-04-09 10:50:00,86.71,86.71,86.48,86.6,37600.0,69.0084,69.0084,68.8253,68.9209,37600.0
2013-04-09 11:00:00,86.61,86.8,86.51,86.8,38700.0,68.9288,69.08,68.8492,69.08,38700.0
2013-04-09 11:10:00,86.79,86.89,86.65,86.65,32600.0,69.0721,69.1516,68.9606,68.9606,32600.0
2013-04-09 11:20:00,86.67,86.72,86.58,86.61,15900.0,68.9766,69.0164,68.9049,68.9288,15900.0
2013-04-09 11:30:00,86.61,86.68,86.59,86.62,20800.0,68.9288,68.9845,68.9129,68.9368,20800.0
2013-04-09 11:40:00,86.63,86.69,86.57,86.62,17500.0,68.9447,68.9925,68.897,68.9368,17500.0
2013-04-09 11:50:00,86.6,86.79,86.6,86.76,19200.0,68.9209,69.0721,68.9209,69.0482,19200.0
2013-04-09 12:00:00,86.78,86.79,86.69,86.7,32000.0,69.0641,69.0721,68.9925,69.0004,32000.0
2013-04-09 12:10:00,86.69,86.8,86.68,86.74,57500.0,68.9925,69.08,68.9845,69.0323,57500.0
2013-04-09 12:20:00,86.72,86.81,86.71,86.79,10400.0,69.0164,69.088,69.0084,69.0721,10400.0
2013-04-09 12:30:00,86.79,86.87,86.77,86.77,22500.0,69.0721,69.1357,69.0561,69.0561,22500.0
2013-04-09 12:40:00,86.77,86.78,86.61,86.61,19000.0,69.0561,69.0641,68.9288,68.9288,19000.0
2013-04-09 12:50:00,86.61,86.63,86.54,86.57,18100.0,68.9288,68.9447,68.8731,68.897,18100.0
2013-04-09 13:00:00,86.58,86.69,86.56,86.58,26700.0,68.9049,68.9925,68.889,68.9049,26700.0
2013-04-09 13:10:00,86.58,86.71,86.56,86.68,45000.0,68.9049,69.0084,68.889,68.9845,45000.0
2013-04-09 13:20:00,86.69,86.76,86.68,86.72,20000.0,68.9925,69.0482,68.9845,69.0164,20000.0
2013-04-09 13:30:00,86.72,86.74,86.67,86.71,30700.0,69.0164,69.0323,68.9766,69.0084,30700.0
2013-04-09 13:40:00,86.71,86.79,86.71,86.74,31400.0,69.0084,69.0721,69.0084,69.0323,31400.0
2013-04-09 13:50:00,86.74,86.76,86.66,86.69,24100.0,69.0323,69.0482,68.9686,68.9925,24100.0
2013-04-09 14:00:00,86.7,86.84,86.69,86.84,44300.0,69.0004,69.1119,68.9925,69.1119,44300.0
2013-04-09 14:10:00,86.85,86.87,86.74,86.79,30300.0,69.1198,69.1357,69.0323,69.0721,30300.0
2013-04-09 14:20:00,86.8,86.83,86.77,86.81,38800.0,69.08,69.1039,69.0561,69.088,38800.0
2013-04-09 14:30:00,86.82,86.92,86.79,86.92,32800.0,69.0959,69.1755,69.0721,69.1755,32800.0
2013-04-09 14:40:00,86.92,87.07,86.91,87.07,71600.0,69.1755,69.2949,69.1676,69.2949,71600.0
2013-04-09 14:50:00,87.08,87.16,87.05,87.1,40900.0,69.3029,69.3665,69.279,69.3188,40900.0
2013-04-09 15:00:00,87.11,87.18,86.99,87.02,67300.0,69.3267,69.3824,69.2312,69.2551,67300.0
2013-04-09 15:10:00,87.03,87.12,87.01,87.12,54700.0,69.2631,69.3347,69.2472,69.3347,54700.0
2013-04-09 15:20:00,87.12,87.14,87.0,87.0,50000.0,69.3347,69.3506,69.2392,69.2392,50000.0
2013-04-09 15:30:00,87.01,87.04,86.92,86.96,102000.0,69.2472,69.271,69.1755,69.2074,102000.0
2013-04-09 15:40:00,86.96,87.06,86.75,86.83,80200.0,69.2074,69.2869,69.0402,69.1039,80200.0
2013-04-09 15:50:00,86.83,86.86,86.65,86.69,142100.0,69.1039,69.1278,68.9606,68.9925,142100.0
2013-04-10 09:30:00,86.95,87.37,86.62,87.12,110500.0,69.1994,69.5337,68.9368,69.3347,110500.0
2013-04-10 09:40:00,87.12,87.19,86.71,86.76,49300.0,69.3347,69.3904,69.0084,69.0482,49300.0
2013-04-10 09:50:00,86.78,86.85,86.4,86.51,74000.0,69.0641,69.1198,68.7617,68.8492,74000.0
2013-04-10 10:00:00,86.55,86.84,86.53,86.81,63400.0,68.8811,69.1119,68.8651,69.088,63400.0
2013-04-10 10:10:00,86.8,86.82,86.55,86.57,28300.0,69.08,69.0959,68.8811,68.897,28300.0
2013-04-10 10:20:00,86.58,86.7,86.53,86.59,34000.0,68.9049,69.0004,68.8651,68.9129,34000.0
2013-04-10 10:30:00,86.59,86.61,86.44,86.46,84100.0,68.9129,68.9288,68.7935,68.8094,84100.0
2013-04-10 10:40:00,86.46,86.6,86.46,86.54,76100.0,68.8094,68.9209,68.8094,68.8731,76100.0
2013-04-10 10:50:00,86.53,86.65,86.46,86.65,46700.0,68.8651,68.9606,68.8094,68.9606,46700.0
2013-04-10 11:00:00,86.66,86.99,86.57,86.98,62700.0,68.9686,69.2312,68.897,69.2233,62700.0
2013-04-10 11:10:00,86.97,87.08,86.87,86.92,45900.0,69.2153,69.3029,69.1357,69.1755,45900.0
2013-04-10 11:20:00,86.91,86.97,86.89,86.97,18300.0,69.1676,69.2153,69.1516,69.2153,18300.0
2013-04-10 11:30:00,86.98,86.99,86.88,86.96,17100.0,69.2233,69.2312,69.1437,69.2074,17100.0
2013-04-10 11:40:00,86.94,86.98,86.69,86.72,30600.0,69.1914,69.2233,68.9925,69.0164,30600.0
2013-04-10 11:50:00,86.72,86.85,86.64,86.7,40600.0,69.0164,69.1198,68.9527,69.0004,40600.0
2013-04-10 12:00:00,86.71,86.97,86.5,86.65,177400.0,69.0084,69.2153,68.8413,68.9606,177400.0
2013-04-10 12:10:00,86.65,86.85,86.65,86.85,39800.0,68.9606,69.1198,68.9606,69.1198,39800.0
2013-04-10 12:20:00,86.85,86.95,86.85,86.9,59900.0,69.1198,69.1994,69.1198,69.1596,59900.0
2013-04-10 12:30:00,86.89,87.09,86.89,87.03,51500.0,69.1516,69.3108,69.1516,69.2631,51500.0
2013-04-10 12:40:00,87.02,87.05,86.92,86.97,58800.0,69.2551,69.279,69.1755,69.2153,58800.0
2013-04-10 12:50:00,86.98,87.02,86.88,87.01,26400.0,69.2233,69.2551,69.1437,69.2472,26400.0
2013-04-10 13:00:00,87.02,87.02,86.88,86.95,38300.0,69.2551,69.2551,69.1437,69.1994,38300.0
2013-04-10 13:10:00,86.94,86.94,86.86,86.88,32000.0,69.1914,69.1914,69.1278,69.1437,32000.0
2013-04-10 13:20:00,86.88,87.07,86.87,87.06,29200.0,69.1437,69.2949,69.1357,69.2869,29200.0
2013-04-10 13:30:00,87.06,87.06,86.97,87.03,22600.0,69.2869,69.2869,69.2153,69.2631,22600.0
2013-04-10 13:40:00,87.02,87.04,86.97,86.99,61800.0,69.2551,69.271,69.2153,69.2312,61800.0
2013-04-10 13:50:00,86.99,87.0,86.92,86.99,19400.0,69.2312,69.2392,69.1755,69.2312,19400.0
2013-04-10 14:00:00,86.98,87.1,86.98,87.09,32400.0,69.2233,69.3188,69.2233,69.3108,32400.0
2013-04-10 14:10:00,87.1,87.19,87.09,87.18,66900.0,69.3188,69.3904,69.3108,69.3824,66900.0
2013-04-10 14:20:00,87.17,87.32,87.17,87.31,48400.0,69.3745,69.4939,69.3745,69.4859,48400.0
2013-04-10 14:30:00,87.32,87.32,87.1,87.13,50700.0,69.4939,69.4939,69.3188,69.3427,50700.0
2013-04-10 14:40:00,87.14,87.15,87.09,87.15,24400.0,69.3506,69.3586,69.3108,69.3586,24400.0
2013-04-10 14:50:00,87.15,87.19,87.07,87.07,26900.0,69.3586,69.3904,69.2949,69.2949,26900.0
2013-04-10 15:00:00,87.08,87.09,87.01,87.01,31300.0,69.3029,69.3108,69.2472,69.2472,31300.0
2013-04-10 15:10:00,87.01,87.09,86.99,87.01,39000.0,69.2472,69.3108,69.2312,69.2472,39000.0
2013-04-10 15:20:00,87.0,87.06,86.99,87.0,31900.0,69.2392,69.2869,69.2312,69.2392,31900.0
2013-04-10 15:30:00,87.0,87.16,86.96,87.16,81100.0,69.2392,69.3665,69.2074,69.3665,81100.0
2013-04-10 15:40:00,87.16,87.25,87.14,87.16,67000.0,69.3665,69.4382,69.3506,69.3665,67000.0
2013-04-10 15:50:00,87.16,87.18,87.06,87.1,139900.0,69.3665,69.3824,69.2869,69.3188,139900.0
2013-04-11 09:30:00,87.17,87.35,87.05,87.05,71200.0,69.3745,69.5177,69.279,69.279,71200.0
2013-04-11 09:40:00,87.05,87.11,86.8,87.02,54900.0,69.279,69.3267,69.08,69.2551,54900.0
2013-04-11 09:50:00,87.07,87.33,87.07,87.18,36200.0,69.2949,69.5018,69.2949,69.3824,36200.0
2013-04-11 10:00:00,87.19,87.26,87.07,87.19,51800.0,69.3904,69.4461,69.2949,69.3904,51800.0
2013-04-11 10:10:00,87.17,87.3,87.09,87.3,34000.0,69.3745,69.4779,69.3108,69.4779,34000.0
2013-04-11 10:20:00,87.3,87.36,87.26,87.28,32500.0,69.4779,69.5257,69.4461,69.462,32500.0
2013-04-11 10:30:00,87.27,87.35,87.19,87.24,24000.0,69.4541,69.5177,69.3904,69.4302,24000.0
2013-04-11 10:40:00,87.25,87.45,87.23,87.37,42900.0,69.4382,69.5973,69.4222,69.5337,42900.0
2013-04-11 10:50:00,87.35,87.5,87.34,87.38,29700.0,69.5177,69.6371,69.5098,69.5416,29700.0
2013-04-11 11:00:00,87.4,87.45,87.35,87.37,39100.0,69.5575,69.5973,69.5177,69.5337,39100.0
2013-04-11 11:10:00,87.37,87.48,87.22,87.47,36800.0,69.5337,69.6212,69.4143,69.6132,36800.0
2013-04-11 11:20:00,87.47,87.5,87.35,87.4,27900.0,69.6132,69.6371,69.5177,69.5575,27900.0
2013-04-11 11:30:00,87.41,87.44,87.29,87.39,27900.0,69.5655,69.5894,69.47,69.5496,27900.0
2013-04-11 11:40:00,87.35,87.46,87.3,87.36,22500.0,69.5177,69.6053,69.4779,69.5257,22500.0
2013-04-11 11:50:00,87.35,87.4,87.31,87.4,26500.0,69.5177,69.5575,69.4859,69.5575,26500.0
2013-04-11 12:00:00,87.39,87.39,87.3,87.38,25600.0,69.5496,69.5496,69.4779,69.5416,25600.0
2013-04-11 12:10:00,87.38,87.39,87.22,87.24,28900.0,69.5416,69.5496,69.4143,69.4302,28900.0
2013-04-11 12:20:00,87.26,87.3,87.18,87.19,30600.0,69.4461,69.4779,69.3824,69.3904,30600.0
2013-04-11 12:30:00,87.21,87.33,87.2,87.31,25200.0,69.4063,69.5018,69.3984,69.4859,25200.0
2013-04-11 12:40:00,87.31,87.36,87.29,87.35,20500.0,69.4859,69.5257,69.47,69.5177,20500.0
2013-04-11 12:50:00,87.33,87.45,87.25,87.45,40700.0,69.5018,69.5973,69.4382,69.5973,40700.0
2013-04-11 13:00:00,87.44,87.61,87.44,87.6,49200.0,69.5894,69.7247,69.5894,69.7167,49200.0
2013-04-11 13:10:00,87.6,87.61,87.47,87.57,16600.0,69.7167,69.7247,69.6132,69.6928,16600.0
2013-04-11 13:20:00,87.58,87.63,87.45,87.46,16500.0,69.7008,69.7406,69.5973,69.6053,16500.0
2013-04-11 13:30:00,87.47,87.57,87.45,87.5,22900.0,69.6132,69.6928,69.5973,69.6371,22900.0
2013-04-11 13:40:00,87.51,87.55,87.41,87.43,22100.0,69.6451,69.6769,69.5655,69.5814,22100.0
2013-04-11 13:50:00,87.43,87.44,87.2,87.2,57300.0,69.5814,69.5894,69.3984,69.3984,57300.0
2013-04-11 14:00:00,87.21,87.34,87.21,87.32,26100.0,69.4063,69.5098,69.4063,69.4939,26100.0
2013-04-11 14:10:00,87.33,87.4,87.28,87.35,20900.0,69.5018,69.5575,69.462,69.5177,20900.0
2013-04-11 14:20:00,87.35,87.47,87.31,87.42,24500.0,69.5177,69.6132,69.4859,69.5735,24500.0
2013-04-11 14:30:00,87.41,87.56,87.41,87.54,20500.0,69.5655,69.6849,69.5655,69.669,20500.0
2013-04-11 14:40:00,87.55,87.65,87.55,87.58,21900.0,69.6769,69.7565,69.6769,69.7008,21900.0
2013-04-11 14:50:00,87.58,87.63,87.5,87.62,23600.0,69.7008,69.7406,69.6371,69.7326,23600.0
2013-04-11 15:00:00,87.63,87.78,87.6,87.66,60200.0,69.7406,69.86,69.7167,69.7645,60200.0
2013-04-11 15:10:00,87.64,87.7,87.48,87.48,37800.0,69.7485,69.7963,69.6212,69.6212,37800.0
2013-04-11 15:20:00,87.47,87.58,87.47,87.55,78700.0,69.6132,69.7008,69.6132,69.6769,78700.0
2013-04-11 15:30:00,87.57,87.67,87.49,87.58,49500.0,69.6928,69.7724,69.6292,69.7008,49500.0
2013-04-11 15:40:00,87.57,87.59,87.42,87.52,52100.0,69.6928,69.7087,69.5735,69.653,52100.0
2013-04-11 15:50:00,87.52,87.63,87.5,87.57,127600.0,69.653,69.7406,69.6371,69.6928,127600.0
2013-04-12 09:30:00,87.19,87.37,87.12,87.28,55300.0,69.3904,69.5337,69.3347,69.462,55300.0
2013-04-12 09:40:00,87.31,87.48,87.25,87.33,30700.0,69.4859,69.6212,69.4382,69.5018,30700.0
2013-04-12 09:50:00,87.31,87.33,86.92,86.99,37400.0,69.4859,69.5018,69.1755,69.2312,37400.0
2013-04-12 10:00:00,86.97,87.0,86.72,86.79,41700.0,69.2153,69.2392,69.0164,69.0721,41700.0
2013-04-12 10:10:00,86.81,86.85,86.52,86.55,30600.0,69.088,69.1198,68.8572,68.8811,30600.0
2013-04-12 10:20:00,86.55,86.64,86.52,86.55,28900.0,68.8811,68.9527,68.8572,68.8811,28900.0
2013-04-12 10:30:00,86.55,86.61,86.36,86.44,52100.0,68.8811,68.9288,68.7298,68.7935,52100.0
2013-04-12 10:40:00,86.44,86.45,86.06,86.16,57800.0,68.7935,68.8015,68.4911,68.5707,57800.0
2013-04-12 10:50:00,86.19,86.25,86.03,86.06,91700.0,68.5946,68.6423,68.4672,68.4911,91700.0
2013-04-12 11:00:00,86.04,86.13,85.98,86.03,39400.0,68.4752,68.5468,68.4274,68.4672,39400.0
2013-04-12 11:10:00,86.07,86.28,86.06,86.24,24400.0,68.499,68.6662,68.4911,68.6343,24400.0
2013-04-12 11:20:00,86.22,86.22,86.04,86.04,41000.0,68.6184,68.6184,68.4752,68.4752,41000.0
2013-04-12 11:30:00,86.06,86.07,85.8,85.8,51300.0,68.4911,68.499,68.2842,68.2842,51300.0
2013-04-12 11:40:00,85.83,85.85,85.67,85.78,67700.0,68.308,68.324,68.1807,68.2683,67700.0
2013-04-12 11:50:00,85.8,86.08,85.79,86.07,76400.0,68.2842,68.507,68.2762,68.499,76400.0
2013-04-12 12:00:00,86.06,86.1,85.93,85.96,22800.0,68.4911,68.5229,68.3876,68.4115,22800.0
2013-04-12 12:10:00,85.94,85.97,85.86,85.89,12500.0,68.3956,68.4195,68.3319,68.3558,12500.0
2013-04-12 12:20:00,85.89,85.9,85.85,85.85,18400.0,68.3558,68.3638,68.324,68.324,18400.0
2013-04-12 12:30:00,85.85,85.99,85.85,85.99,23200.0,68.324,68.4354,68.324,68.4354,23200.0
2013-04-12 12:40:00,85.99,85.99,85.91,85.92,25100.0,68.4354,68.4354,68.3717,68.3797,25100.0
2013-04-12 12:50:00,85.91,86.02,85.9,86.02,14400.0,68.3717,68.4593,68.3638,68.4593,14400.0
2013-04-12 13:00:00,86.02,86.14,85.98,86.14,26600.0,68.4593,68.5548,68.4274,68.5548,26600.0
2013-04-12 13:10:00,86.13,86.13,85.87,85.87,38300.0,68.5468,68.5468,68.3399,68.3399,38300.0
2013-04-12 13:20:00,85.89,85.93,85.86,85.92,19400.0,68.3558,68.3876,68.3319,68.3797,19400.0
2013-04-12 13:30:00,85.91,85.92,85.75,85.79,27400.0,68.3717,68.3797,68.2444,68.2762,27400.0
2013-04-12 13:40:00,85.78,85.93,85.78,85.9,22600.0,68.2683,68.3876,68.2683,68.3638,22600.0
2013-04-12 13:50:00,85.9,85.9,85.75,85.81,26300.0,68.3638,68.3638,68.2444,68.2921,26300.0
2013-04-12 14:00:00,85.82,85.92,85.76,85.78,25500.0,68.3001,68.3797,68.2523,68.2683,25500.0
2013-04-12 14:10:00,85.78,85.83,85.73,85.78,23100.0,68.2683,68.308,68.2285,68.2683,23100.0
2013-04-12 14:20:00,85.77,85.8,85.69,85.69,29600.0,68.2603,68.2842,68.1966,68.1966,29600.0
2013-04-12 14:30:00,85.68,85.73,85.64,85.7,23500.0,68.1887,68.2285,68.1568,68.2046,23500.0
2013-04-12 14:40:00,85.72,85.79,85.65,85.71,34200.0,68.2205,68.2762,68.1648,68.2125,34200.0
2013-04-12 14:50:00,85.71,85.75,85.63,85.67,29900.0,68.2125,68.2444,68.1489,68.1807,29900.0
2013-04-12 15:00:00,85.65,85.71,85.65,85.66,34400.0,68.1648,68.2125,68.1648,68.1727,34400.0
2013-04-12 15:10:00,85.66,85.96,85.66,85.96,72100.0,68.1727,68.4115,68.1727,68.4115,72100.0
2013-04-12 15:20:00,85.95,85.97,85.85,85.91,36300.0,68.4035,68.4195,68.324,68.3717,36300.0
2013-04-12 15:30:00,85.91,85.97,85.88,85.9,45900.0,68.3717,68.4195,68.3478,68.3638,45900.0
2013-04-12 15:40:00,85.89,86.06,85.89,85.97,79700.0,68.3558,68.4911,68.3558,68.4195,79700.0
2013-04-12 15:50:00,85.97,86.15,85.97,86.14,235800.0,68.4195,68.5627,68.4195,68.5548,235800.0
2013-04-15 09:30:00,85.55,85.55,85.04,85.04,125900.0,68.0852,68.0852,67.6793,67.6793,125900.0
2013-04-15 09:40:00,85.08,85.08,84.33,84.48,124200.0,67.7112,67.7112,67.1143,67.2336,124200.0
2013-04-15 09:50:00,84.5,84.52,84.18,84.5,164100.0,67.2496,67.2655,66.9949,67.2496,164100.0
2013-04-15 10:00:00,84.47,84.52,83.84,83.97,124200.0,67.2257,67.2655,66.7243,66.8278,124200.0
2013-04-15 10:10:00,83.97,84.29,83.91,84.25,60200.0,66.8278,67.0824,66.78,67.0506,60200.0
2013-04-15 10:20:00,84.29,84.39,84.14,84.37,49200.0,67.0824,67.162,66.9631,67.1461,49200.0
2013-04-15 10:30:00,84.37,84.41,84.21,84.37,85700.0,67.1461,67.1779,67.0188,67.1461,85700.0
2013-04-15 10:40:00,84.35,84.41,84.25,84.28,44700.0,67.1302,67.1779,67.0506,67.0745,44700.0
2013-04-15 10:50:00,84.29,84.32,84.2,84.31,40800.0,67.0824,67.1063,67.0108,67.0983,40800.0
2013-04-15 11:00:00,84.29,84.31,84.17,84.2,42800.0,67.0824,67.0983,66.9869,67.0108,42800.0
2013-04-15 11:10:00,84.22,84.22,84.13,84.2,35700.0,67.0267,67.0267,66.9551,67.0108,35700.0
2013-04-15 11:20:00,84.21,84.3,84.17,84.21,20800.0,67.0188,67.0904,66.9869,67.0188,20800.0
2013-04-15 11:30:00,84.2,84.37,84.12,84.36,25000.0,67.0108,67.1461,66.9471,67.1381,25000.0
2013-04-15 11:40:00,84.33,84.34,84.14,84.16,23500.0,67.1143,67.1222,66.9631,66.979,23500.0
2013-04-15 11:50:00,84.17,84.2,84.03,84.05,35100.0,66.9869,67.0108,66.8755,66.8914,35100.0
2013-04-15 12:00:00,84.07,84.08,83.91,83.96,43400.0,66.9073,66.9153,66.78,66.8198,43400.0
2013-04-15 12:10:00,83.96,84.24,83.96,84.23,28000.0,66.8198,67.0426,66.8198,67.0347,28000.0
2013-04-15 12:20:00,84.23,84.27,84.18,84.27,30500.0,67.0347,67.0665,66.9949,67.0665,30500.0
2013-04-15 12:30:00,84.25,84.26,84.0,84.04,39300.0,67.0506,67.0586,66.8516,66.8835,39300.0
2013-04-15 12:40:00,84.04,84.09,83.99,84.07,25700.0,66.8835,66.9233,66.8437,66.9073,25700.0
2013-04-15 12:50:00,84.08,84.08,83.84,83.95,45300.0,66.9153,66.9153,66.7243,66.8118,45300.0
2013-04-15 13:00:00,83.94,83.96,83.81,83.86,54200.0,66.8039,66.8198,66.7004,66.7402,54200.0
2013-04-15 13:10:00,83.87,83.91,83.72,83.8,46000.0,66.7482,66.78,66.6288,66.6925,46000.0
2013-04-15 13:20:00,83.82,83.82,83.73,83.8,34300.0,66.7084,66.7084,66.6368,66.6925,34300.0
2013-04-15 13:30:00,83.79,83.81,83.73,83.77,30000.0,66.6845,66.7004,66.6368,66.6686,30000.0
2013-04-15 13:40:00,83.76,83.88,83.69,83.87,33900.0,66.6606,66.7561,66.6049,66.7482,33900.0
2013-04-15 13:50:00,83.88,83.88,83.72,83.73,26600.0,66.7561,66.7561,66.6288,66.6368,26600.0
2013-04-15 14:00:00,83.75,83.76,83.48,83.53,75000.0,66.6527,66.6606,66.4378,66.4776,75000.0
2013-04-15 14:10:00,83.56,83.57,83.4,83.45,32100.0,66.5015,66.5094,66.3741,66.4139,32100.0
2013-04-15 14:20:00,83.44,83.5,83.4,83.45,36500.0,66.406,66.4537,66.3741,66.4139,36500.0
2013-04-15 14:30:00,83.45,83.56,83.39,83.5,69900.0,66.4139,66.5015,66.3662,66.4537,69900.0
2013-04-15 14:40:00,83.5,83.87,83.48,83.76,48400.0,66.4537,66.7482,66.4378,66.6606,48400.0
2013-04-15 14:50:00,83.75,83.78,83.34,83.39,51800.0,66.6527,66.6765,66.3264,66.3662,51800.0
2013-04-15 15:00:00,83.38,83.58,83.18,83.29,126300.0,66.3582,66.5174,66.199,66.2866,126300.0
2013-04-15 15:10:00,83.28,83.52,83.19,83.4,107500.0,66.2786,66.4696,66.207,66.3741,107500.0
2013-04-15 15:20:00,83.4,83.48,83.25,83.27,84800.0,66.3741,66.4378,66.2547,66.2707,84800.0
2013-04-15 15:30:00,83.28,83.31,82.91,83.0,176600.0,66.2786,66.3025,65.9842,66.0558,176600.0
2013-04-15 15:40:00,83.01,83.28,83.01,83.17,152200.0,66.0637,66.2786,66.0637,66.1911,152200.0
2013-04-15 15:50:00,83.18,83.27,82.94,82.95,342400.0,66.199,66.2707,66.008,66.016,342400.0
2013-04-16 09:30:00,83.75,84.68,83.75,84.28,196500.0,66.6527,67.3928,66.6527,67.0745,196500.0
2013-04-16 09:40:00,84.28,84.38,84.02,84.31,73400.0,67.0745,67.1541,66.8676,67.0983,73400.0
2013-04-16 09:50:00,84.32,84.32,83.96,84.14,55000.0,67.1063,67.1063,66.8198,66.9631,55000.0
2013-04-16 10:00:00,84.13,84.14,83.77,83.79,71300.0,66.9551,66.9631,66.6686,66.6845,71300.0
2013-04-16 10:10:00,83.79,83.81,83.42,83.46,84500.0,66.6845,66.7004,66.39,66.4219,84500.0
2013-04-16 10:20:00,83.45,83.6,83.41,83.43,73900.0,66.4139,66.5333,66.3821,66.398,73900.0
2013-04-16 10:30:00,83.41,83.5,83.38,83.38,40800.0,66.3821,66.4537,66.3582,66.3582,40800.0
2013-04-16 10:40:00,83.37,83.41,83.15,83.24,41700.0,66.3502,66.3821,66.1752,66.2468,41700.0
2013-04-16 10:50:00,83.26,83.27,83.04,83.23,54300.0,66.2627,66.2707,66.0876,66.2388,54300.0
2013-04-16 11:00:00,83.23,83.39,83.21,83.34,113900.0,66.2388,66.3662,66.2229,66.3264,113900.0
2013-04-16 11:10:00,83.35,83.55,83.32,83.48,49200.0,66.3343,66.4935,66.3105,66.4378,49200.0
2013-04-16 11:20:00,83.47,83.49,83.11,83.26,38500.0,66.4298,66.4457,66.1433,66.2627,38500.0
2013-04-16 11:30:00,83.27,83.3,83.19,83.27,33600.0,66.2707,66.2945,66.207,66.2707,33600.0
2013-04-16 11:40:00,83.26,83.38,83.22,83.34,33800.0,66.2627,66.3582,66.2309,66.3264,33800.0
2013-04-16 11:50:00,83.33,83.4,83.33,83.34,38300.0,66.3184,66.3741,66.3184,66.3264,38300.0
2013-04-16 12:00:00,83.35,83.36,83.29,83.32,27200.0,66.3343,66.3423,66.2866,66.3105,27200.0
2013-04-16 12:10:00,83.34,83.36,83.22,83.23,30000.0,66.3264,66.3423,66.2309,66.2388,30000.0
2013-04-16 12:20:00,83.24,83.24,83.12,83.18,44300.0,66.2468,66.2468,66.1513,66.199,44300.0
2013-04-16 12:30:00,83.17,83.31,83.16,83.19,28600.0,66.1911,66.3025,66.1831,66.207,28600.0
2013-04-16 12:40:00,83.19,83.25,83.18,83.23,21900.0,66.207,66.2547,66.199,66.2388,21900.0
2013-04-16 12:50:00,83.22,83.34,83.22,83.29,37400.0,66.2309,66.3264,66.2309,66.2866,37400.0
2013-04-16 13:00:00,83.29,83.37,83.27,83.32,31500.0,66.2866,66.3502,66.2707,66.3105,31500.0
2013-04-16 13:10:00,83.33,83.33,83.18,83.18,30000.0,66.3184,66.3184,66.199,66.199,30000.0
2013-04-16 13:20:00,83.19,83.27,83.18,83.25,31400.0,66.207,66.2707,66.199,66.2547,31400.0
2013-04-16 13:30:00,83.24,83.29,83.16,83.17,36200.0,66.2468,66.2866,66.1831,66.1911,36200.0
2013-04-16 13:40:00,83.16,83.21,83.14,83.2,37600.0,66.1831,66.2229,66.1672,66.215,37600.0
2013-04-16 13:50:00,83.2,83.23,83.12,83.13,30600.0,66.215,66.2388,66.1513,66.1592,30600.0
2013-04-16 14:00:00,83.12,83.3,83.12,83.29,88600.0,66.1513,66.2945,66.1513,66.2866,88600.0
2013-04-16 14:10:00,83.29,83.35,83.24,83.35,68800.0,66.2866,66.3343,66.2468,66.3343,68800.0
2013-04-16 14:20:00,83.34,83.4,83.3,83.31,38100.0,66.3264,66.3741,66.2945,66.3025,38100.0
2013-04-16 14:30:00,83.3,83.36,83.28,83.33,36300.0,66.2945,66.3423,66.2786,66.3184,36300.0
2013-04-16 14:40:00,83.32,83.38,83.31,83.36,35600.0,66.3105,66.3582,66.3025,66.3423,35600.0
2013-04-16 14:50:00,83.37,83.38,83.25,83.27,43300.0,66.3502,66.3582,66.2547,66.2707,43300.0
2013-04-16 15:00:00,83.28,83.3,83.2,83.22,71000.0,66.2786,66.2945,66.215,66.2309,71000.0
2013-04-16 15:10:00,83.23,83.29,83.18,83.19,79200.0,66.2388,66.2866,66.199,66.207,79200.0
2013-04-16 15:20:00,83.18,83.23,83.08,83.08,133300.0,66.199,66.2388,66.1194,66.1194,133300.0
2013-04-16 15:30:00,83.08,83.15,83.08,83.14,122000.0,66.1194,66.1752,66.1194,66.1672,122000.0
2013-04-16 15:40:00,83.14,83.16,83.1,83.12,178000.0,66.1672,66.1831,66.1354,66.1513,178000.0
2013-04-16 15:50:00,83.12,83.2,83.08,83.17,247600.0,66.1513,66.215,66.1194,66.1911,247600.0
2013-04-17 09:30:00,82.28,82.4,81.77,81.95,338600.0,65.4828,65.5783,65.0769,65.2201,338600.0
2013-04-17 09:40:00,81.95,82.5,81.78,82.48,184400.0,65.2201,65.6579,65.0848,65.6419,184400.0
2013-04-17 09:50:00,82.45,82.57,82.25,82.39,197100.0,65.6181,65.7136,65.4589,65.5703,197100.0
2013-04-17 10:00:00,82.39,82.57,82.18,82.38,113600.0,65.5703,65.7136,65.4032,65.5624,113600.0
2013-04-17 10:10:00,82.39,82.47,82.01,82.01,106200.0,65.5703,65.634,65.2679,65.2679,106200.0
2013-04-17 10:20:00,82.05,82.21,81.8,82.03,150000.0,65.2997,65.4271,65.1008,65.2838,150000.0
2013-04-17 10:30:00,82.04,82.07,81.93,81.96,85300.0,65.2918,65.3156,65.2042,65.2281,85300.0
2013-04-17 10:40:00,81.95,82.06,81.67,81.67,154600.0,65.2201,65.3077,64.9973,64.9973,154600.0
2013-04-17 10:50:00,81.67,81.88,81.6,81.64,142000.0,64.9973,65.1644,64.9416,64.9734,142000.0
2013-04-17 11:00:00,81.63,81.94,81.58,81.7,104100.0,64.9655,65.2122,64.9257,65.0212,104100.0
2013-04-17 11:10:00,81.69,81.95,81.67,81.92,86600.0,65.0132,65.2201,64.9973,65.1963,86600.0
2013-04-17 11:20:00,81.91,82.11,81.87,81.94,256100.0,65.1883,65.3475,65.1565,65.2122,256100.0
2013-04-17 11:30:00,81.93,81.99,81.72,81.81,72300.0,65.2042,65.252,65.0371,65.1087,72300.0
2013-04-17 11:40:00,81.81,81.82,81.69,81.77,124800.0,65.1087,65.1167,65.0132,65.0769,124800.0
2013-04-17 11:50:00,81.77,82.0,81.77,81.87,68300.0,65.0769,65.2599,65.0769,65.1565,68300.0
2013-04-17 12:00:00,81.86,82.1,81.86,81.95,88200.0,65.1485,65.3395,65.1485,65.2201,88200.0
2013-04-17 12:10:00,81.97,82.05,81.88,82.0,83300.0,65.2361,65.2997,65.1644,65.2599,83300.0
2013-04-17 12:20:00,82.0,82.07,81.95,81.99,107400.0,65.2599,65.3156,65.2201,65.252,107400.0
2013-04-17 12:30:00,82.01,82.05,81.97,82.02,55800.0,65.2679,65.2997,65.2361,65.2758,55800.0
2013-04-17 12:40:00,82.0,82.03,81.91,82.01,72200.0,65.2599,65.2838,65.1883,65.2679,72200.0
2013-04-17 12:50:00,82.0,82.09,81.92,82.06,86000.0,65.2599,65.3316,65.1963,65.3077,86000.0
2013-04-17 13:00:00,82.05,82.14,82.0,82.05,53500.0,65.2997,65.3713,65.2599,65.2997,53500.0
2013-04-17 13:10:00,82.04,82.08,81.9,81.98,60100.0,65.2918,65.3236,65.1803,65.244,60100.0
2013-04-17 13:20:00,81.96,82.15,81.91,82.03,60300.0,65.2281,65.3793,65.1883,65.2838,60300.0
2013-04-17 13:30:00,82.01,82.38,82.0,82.36,54200.0,65.2679,65.5624,65.2599,65.5464,54200.0
2013-04-17 13:40:00,82.35,82.63,82.31,82.53,50400.0,65.5385,65.7613,65.5066,65.6817,50400.0
2013-04-17 13:50:00,82.53,82.53,82.22,82.31,109400.0,65.6817,65.6817,65.435,65.5066,109400.0
2013-04-17 14:00:00,82.31,82.47,82.28,82.4,58200.0,65.5066,65.634,65.4828,65.5783,58200.0
2013-04-17 14:10:00,82.4,82.43,82.25,82.27,62500.0,65.5783,65.6021,65.4589,65.4748,62500.0
2013-04-17 14:20:00,82.27,82.41,82.19,82.41,64200.0,65.4748,65.5862,65.4111,65.5862,64200.0
2013-04-17 14:30:00,82.41,82.58,82.31,82.53,111600.0,65.5862,65.7215,65.5066,65.6817,111600.0
2013-04-17 14:40:00,82.52,82.55,82.23,82.27,125300.0,65.6738,65.6976,65.443,65.4748,125300.0
2013-04-17 14:50:00,82.26,82.5,82.15,82.45,66200.0,65.4669,65.6579,65.3793,65.6181,66200.0
2013-04-17 15:00:00,82.45,82.53,82.33,82.42,86400.0,65.6181,65.6817,65.5226,65.5942,86400.0
2013-04-17 15:10:00,82.43,82.69,82.36,82.58,78300.0,65.6021,65.8091,65.5464,65.7215,78300.0
2013-04-17 15:20:00,82.6,82.68,82.5,82.67,102500.0,65.7374,65.8011,65.6579,65.7932,102500.0
2013-04-17 15:30:00,82.67,82.71,82.54,82.57,198800.0,65.7932,65.825,65.6897,65.7136,198800.0
2013-04-17 15:40:00,82.56,82.69,82.54,82.65,110300.0,65.7056,65.8091,65.6897,65.7772,110300.0
2013-04-17 15:50:00,82.64,82.76,82.53,82.55,232900.0,65.7693,65.8648,65.6817,65.6976,232900.0
2013-04-18 09:30:00,82.56,82.85,81.99,82.04,128600.0,65.7056,65.9364,65.252,65.2918,128600.0
2013-04-18 09:40:00,82.03,82.66,82.0,82.61,103800.0,65.2838,65.7852,65.2599,65.7454,103800.0
2013-04-18 09:50:00,82.58,82.76,82.56,82.73,84800.0,65.7215,65.8648,65.7056,65.8409,84800.0
2013-04-18 10:00:00,82.7,82.74,82.36,82.45,141000.0,65.817,65.8489,65.5464,65.6181,141000.0
2013-04-18 10:10:00,82.43,82.57,82.3,82.32,80100.0,65.6021,65.7136,65.4987,65.5146,80100.0
2013-04-18 10:20:00,82.34,82.62,82.31,82.62,156700.0,65.5305,65.7534,65.5066,65.7534,156700.0
2013-04-18 10:30:00,82.63,82.85,82.63,82.67,60200.0,65.7613,65.9364,65.7613,65.7932,60200.0
2013-04-18 10:40:00,82.65,82.97,82.61,82.97,77400.0,65.7772,66.0319,65.7454,66.0319,77400.0
2013-04-18 10:50:00,82.98,83.1,82.72,82.86,65000.0,66.0399,66.1354,65.8329,65.9444,65000.0
2013-04-18 11:00:00,82.86,82.86,82.66,82.76,48600.0,65.9444,65.9444,65.7852,65.8648,48600.0
2013-04-18 11:10:00,82.78,82.85,82.64,82.7,40800.0,65.8807,65.9364,65.7693,65.817,40800.0
2013-04-18 11:20:00,82.7,82.81,82.4,82.4,46000.0,65.817,65.9046,65.5783,65.5783,46000.0
2013-04-18 11:30:00,82.4,82.53,82.4,82.48,42500.0,65.5783,65.6817,65.5783,65.6419,42500.0
2013-04-18 11:40:00,82.46,82.53,82.27,82.37,56000.0,65.626,65.6817,65.4748,65.5544,56000.0
2013-04-18 11:50:00,82.37,82.62,82.26,82.62,44400.0,65.5544,65.7534,65.4669,65.7534,44400.0
2013-04-18 12:00:00,82.63,82.68,82.47,82.56,47800.0,65.7613,65.8011,65.634,65.7056,47800.0
2013-04-18 12:10:00,82.59,82.65,82.49,82.5,44500.0,65.7295,65.7772,65.6499,65.6579,44500.0
2013-04-18 12:20:00,82.49,82.69,82.43,82.59,50800.0,65.6499,65.8091,65.6021,65.7295,50800.0
2013-04-18 12:30:00,82.61,82.69,82.57,82.63,31500.0,65.7454,65.8091,65.7136,65.7613,31500.0
2013-04-18 12:40:00,82.63,82.78,82.57,82.75,31900.0,65.7613,65.8807,65.7136,65.8568,31900.0
2013-04-18 12:50:00,82.76,82.93,82.71,82.9,32800.0,65.8648,66.0001,65.825,65.9762,32800.0
2013-04-18 13:00:00,82.88,82.9,82.76,82.78,29800.0,65.9603,65.9762,65.8648,65.8807,29800.0
2013-04-18 13:10:00,82.77,82.83,82.59,82.59,25600.0,65.8727,65.9205,65.7295,65.7295,25600.0
2013-04-18 13:20:00,82.58,82.72,82.58,82.72,36300.0,65.7215,65.8329,65.7215,65.8329,36300.0
2013-04-18 13:30:00,82.71,82.73,82.62,82.73,34500.0,65.825,65.8409,65.7534,65.8409,34500.0
2013-04-18 13:40:00,82.74,82.76,82.56,82.58,25400.0,65.8489,65.8648,65.7056,65.7215,25400.0
2013-04-18 13:50:00,82.57,82.63,82.49,82.61,47700.0,65.7136,65.7613,65.6499,65.7454,47700.0
2013-04-18 14:00:00,82.62,82.66,82.55,82.57,43500.0,65.7534,65.7852,65.6976,65.7136,43500.0
2013-04-18 14:10:00,82.57,82.57,82.35,82.44,51900.0,65.7136,65.7136,65.5385,65.6101,51900.0
2013-04-18 14:20:00,82.42,82.56,82.32,82.54,67000.0,65.5942,65.7056,65.5146,65.6897,67000.0
2013-04-18 14:30:00,82.53,82.56,82.41,82.49,51400.0,65.6817,65.7056,65.5862,65.6499,51400.0
2013-04-18 14:40:00,82.48,82.55,82.33,82.37,54100.0,65.6419,65.6976,65.5226,65.5544,54100.0
2013-04-18 14:50:00,82.36,82.42,82.27,82.35,81500.0,65.5464,65.5942,65.4748,65.5385,81500.0
2013-04-18 15:00:00,82.36,82.42,82.29,82.4,97100.0,65.5464,65.5942,65.4907,65.5783,97100.0
2013-04-18 15:10:00,82.39,82.59,82.39,82.49,64200.0,65.5703,65.7295,65.5703,65.6499,64200.0
2013-04-18 15:20:00,82.49,82.53,82.36,82.53,70700.0,65.6499,65.6817,65.5464,65.6817,70700.0
2013-04-18 15:30:00,82.53,82.6,82.48,82.58,81500.0,65.6817,65.7374,65.6419,65.7215,81500.0
2013-04-18 15:40:00,82.58,82.67,82.52,82.61,92900.0,65.7215,65.7932,65.6738,65.7454,92900.0
2013-04-18 15:50:00,82.6,82.65,82.55,82.59,188000.0,65.7374,65.7772,65.6976,65.7295,188000.0
2013-04-19 09:30:00,83.05,83.15,82.7,82.91,265600.0,66.0956,66.1752,65.817,65.9842,265600.0
2013-04-19 09:40:00,82.9,82.98,82.47,82.59,54500.0,65.9762,66.0399,65.634,65.7295,54500.0
2013-04-19 09:50:00,82.6,82.86,82.55,82.79,69400.0,65.7374,65.9444,65.6976,65.8887,69400.0
2013-04-19 10:00:00,82.81,83.47,82.8,83.4,72400.0,65.9046,66.4298,65.8966,66.3741,72400.0
2013-04-19 10:10:00,83.45,83.48,83.08,83.24,48700.0,66.4139,66.4378,66.1194,66.2468,48700.0
2013-04-19 10:20:00,83.27,83.29,82.99,83.1,48200.0,66.2707,66.2866,66.0478,66.1354,48200.0
2013-04-19 10:30:00,83.11,83.31,83.04,83.24,43500.0,66.1433,66.3025,66.0876,66.2468,43500.0
2013-04-19 10:40:00,83.23,83.33,83.14,83.3,49800.0,66.2388,66.3184,66.1672,66.2945,49800.0
2013-04-19 10:50:00,83.3,83.55,83.18,83.47,67300.0,66.2945,66.4935,66.199,66.4298,67300.0
2013-04-19 11:00:00,83.46,83.67,83.45,83.57,63700.0,66.4219,66.589,66.4139,66.5094,63700.0
2013-04-19 11:10:00,83.56,83.6,83.48,83.52,33400.0,66.5015,66.5333,66.4378,66.4696,33400.0
2013-04-19 11:20:00,83.53,83.56,83.47,83.5,48600.0,66.4776,66.5015,66.4298,66.4537,48600.0
2013-04-19 11:30:00,83.51,83.73,83.5,83.66,51500.0,66.4617,66.6368,66.4537,66.581,51500.0
2013-04-19 11:40:00,83.66,83.81,83.6,83.75,45200.0,66.581,66.7004,66.5333,66.6527,45200.0
2013-04-19 11:50:00,83.74,83.87,83.72,83.84,49900.0,66.6447,66.7482,66.6288,66.7243,49900.0
2013-04-19 12:00:00,83.83,83.85,83.71,83.75,46900.0,66.7163,66.7323,66.6208,66.6527,46900.0
2013-04-19 12:10:00,83.74,83.79,83.68,83.7,36300.0,66.6447,66.6845,66.597,66.6129,36300.0
2013-04-19 12:20:00,83.7,83.71,83.62,83.7,48500.0,66.6129,66.6208,66.5492,66.6129,48500.0
2013-04-19 12:30:00,83.7,83.74,83.59,83.61,47500.0,66.6129,66.6447,66.5253,66.5413,47500.0
2013-04-19 12:40:00,83.61,83.66,83.44,83.44,28000.0,66.5413,66.581,66.406,66.406,28000.0
2013-04-19 12:50:00,83.45,83.56,83.43,83.46,26700.0,66.4139,66.5015,66.398,66.4219,26700.0
2013-04-19 13:00:00,83.46,83.52,83.33,83.35,19000.0,66.4219,66.4696,66.3184,66.3343,19000.0
2013-04-19 13:10:00,83.37,83.42,83.31,83.36,35700.0,66.3502,66.39,66.3025,66.3423,35700.0
2013-04-19 13:20:00,83.34,83.63,83.32,83.63,22900.0,66.3264,66.5572,66.3105,66.5572,22900.0
2013-04-19 13:30:00,83.63,83.63,83.45,83.53,33300.0,66.5572,66.5572,66.4139,66.4776,33300.0
2013-04-19 13:40:00,83.54,83.6,83.53,83.56,25700.0,66.4855,66.5333,66.4776,66.5015,25700.0
2013-04-19 13:50:00,83.55,83.64,83.55,83.55,21800.0,66.4935,66.5651,66.4935,66.4935,21800.0
2013-04-19 14:00:00,83.57,83.72,83.55,83.69,42500.0,66.5094,66.6288,66.4935,66.6049,42500.0
2013-04-19 14:10:00,83.68,83.71,83.58,83.59,51300.0,66.597,66.6208,66.5174,66.5253,51300.0
2013-04-19 14:20:00,83.61,83.62,83.55,83.56,29000.0,66.5413,66.5492,66.4935,66.5015,29000.0
2013-04-19 14:30:00,83.57,83.61,83.42,83.44,27700.0,66.5094,66.5413,66.39,66.406,27700.0
2013-04-19 14:40:00,83.46,83.52,83.39,83.49,31200.0,66.4219,66.4696,66.3662,66.4457,31200.0
2013-04-19 14:50:00,83.47,83.49,83.38,83.41,25900.0,66.4298,66.4457,66.3582,66.3821,25900.0
2013-04-19 15:00:00,83.42,83.53,83.32,83.47,31400.0,66.39,66.4776,66.3105,66.4298,31400.0
2013-04-19 15:10:00,83.46,83.49,83.39,83.41,34700.0,66.4219,66.4457,66.3662,66.3821,34700.0
2013-04-19 15:20:00,83.41,83.49,83.39,83.47,49100.0,66.3821,66.4457,66.3662,66.4298,49100.0
2013-04-19 15:30:00,83.46,83.64,83.44,83.57,61700.0,66.4219,66.5651,66.406,66.5094,61700.0
2013-04-19 15:40:00,83.57,83.68,83.57,83.66,97900.0,66.5094,66.597,66.5094,66.581,97900.0
2013-04-19 15:50:00,83.65,83.65,83.42,83.44,218000.0,66.5731,66.5731,66.39,66.406,218000.0
2013-04-22 09:30:00,83.6,83.65,83.06,83.11,106700.0,66.5333,66.5731,66.1035,66.1433,106700.0
2013-04-22 09:40:00,83.11,83.19,82.75,82.9,94000.0,66.1433,66.207,65.8568,65.9762,94000.0
2013-04-22 09:50:00,82.92,82.96,82.7,82.77,84800.0,65.9921,66.0239,65.817,65.8727,84800.0
2013-04-22 10:00:00,82.75,82.77,82.53,82.55,48500.0,65.8568,65.8727,65.6817,65.6976,48500.0
2013-04-22 10:10:00,82.55,82.73,82.4,82.68,51000.0,65.6976,65.8409,65.5783,65.8011,51000.0
2013-04-22 10:20:00,82.68,82.79,82.54,82.6,40300.0,65.8011,65.8887,65.6897,65.7374,40300.0
2013-04-22 10:30:00,82.6,82.6,82.36,82.55,47800.0,65.7374,65.7374,65.5464,65.6976,47800.0
2013-04-22 10:40:00,82.54,82.67,82.51,82.6,29800.0,65.6897,65.7932,65.6658,65.7374,29800.0
2013-04-22 10:50:00,82.6,82.71,82.52,82.64,26800.0,65.7374,65.825,65.6738,65.7693,26800.0
2013-04-22 11:00:00,82.64,82.78,82.59,82.71,46600.0,65.7693,65.8807,65.7295,65.825,46600.0
2013-04-22 11:10:00,82.68,82.74,82.57,82.64,31600.0,65.8011,65.8489,65.7136,65.7693,31600.0
2013-04-22 11:20:00,82.64,82.72,82.63,82.68,71600.0,65.7693,65.8329,65.7613,65.8011,71600.0
2013-04-22 11:30:00,82.69,83.15,82.68,83.14,49900.0,65.8091,66.1752,65.8011,66.1672,49900.0
2013-04-22 11:40:00,83.13,83.14,83.03,83.09,27200.0,66.1592,66.1672,66.0797,66.1274,27200.0
2013-04-22 11:50:00,83.09,83.26,83.04,83.09,46400.0,66.1274,66.2627,66.0876,66.1274,46400.0
2013-04-22 12:00:00,83.12,83.4,83.12,83.4,41100.0,66.1513,66.3741,66.1513,66.3741,41100.0
2013-04-22 12:10:00,83.38,83.54,83.33,83.5,62800.0,66.3582,66.4855,66.3184,66.4537,62800.0
2013-04-22 12:20:00,83.5,83.6,83.45,83.51,39400.0,66.4537,66.5333,66.4139,66.4617,39400.0
2013-04-22 12:30:00,83.5,83.74,83.43,83.74,35300.0,66.4537,66.6447,66.398,66.6447,35300.0
2013-04-22 12:40:00,83.76,83.9,83.73,83.77,60400.0,66.6606,66.772,66.6368,66.6686,60400.0
2013-04-22 12:50:00,83.78,83.82,83.71,83.72,47800.0,66.6765,66.7084,66.6208,66.6288,47800.0
2013-04-22 13:00:00,83.72,83.74,83.58,83.58,48700.0,66.6288,66.6447,66.5174,66.5174,48700.0
2013-04-22 13:10:00,83.57,83.69,83.53,83.57,75900.0,66.5094,66.6049,66.4776,66.5094,75900.0
2013-04-22 13:20:00,83.57,83.57,83.38,83.46,56800.0,66.5094,66.5094,66.3582,66.4219,56800.0
2013-04-22 13:30:00,83.47,83.52,83.4,83.46,84100.0,66.4298,66.4696,66.3741,66.4219,84100.0
2013-04-22 13:40:00,83.47,83.59,83.46,83.52,33000.0,66.4298,66.5253,66.4219,66.4696,33000.0
2013-04-22 13:50:00,83.52,83.61,83.46,83.59,29800.0,66.4696,66.5413,66.4219,66.5253,29800.0
2013-04-22 14:00:00,83.6,83.74,83.59,83.69,38900.0,66.5333,66.6447,66.5253,66.6049,38900.0
2013-04-22 14:10:00,83.66,83.82,83.6,83.81,39000.0,66.581,66.7084,66.5333,66.7004,39000.0
2013-04-22 14:20:00,83.82,84.03,83.82,84.0,57600.0,66.7084,66.8755,66.7084,66.8516,57600.0
2013-04-22 14:30:00,84.02,84.09,83.96,84.09,33200.0,66.8676,66.9233,66.8198,66.9233,33200.0
2013-04-22 14:40:00,84.08,84.14,84.02,84.03,49600.0,66.9153,66.9631,66.8676,66.8755,49600.0
2013-04-22 14:50:00,84.04,84.13,84.0,84.02,50100.0,66.8835,66.9551,66.8516,66.8676,50100.0
2013-04-22 15:00:00,84.02,84.06,83.98,84.02,36400.0,66.8676,66.8994,66.8357,66.8676,36400.0
2013-04-22 15:10:00,84.04,84.1,84.0,84.05,56600.0,66.8835,66.9312,66.8516,66.8914,56600.0
2013-04-22 15:20:00,84.05,84.12,83.97,83.99,59300.0,66.8914,66.9471,66.8278,66.8437,59300.0
2013-04-22 15:30:00,83.99,84.07,83.94,83.98,77400.0,66.8437,66.9073,66.8039,66.8357,77400.0
2013-04-22 15:40:00,83.97,84.03,83.92,83.95,72200.0,66.8278,66.8755,66.788,66.8118,72200.0
2013-04-22 15:50:00,83.95,83.95,83.8,83.82,137100.0,66.8118,66.8118,66.6925,66.7084,137100.0
2013-04-23 09:30:00,84.27,84.48,84.1,84.33,102800.0,67.0665,67.2336,66.9312,67.1143,102800.0
2013-04-23 09:40:00,84.33,84.63,84.3,84.6,105000.0,67.1143,67.353,67.0904,67.3291,105000.0
2013-04-23 09:50:00,84.61,84.73,84.46,84.54,151200.0,67.3371,67.4326,67.2177,67.2814,151200.0
2013-04-23 10:00:00,84.59,84.71,84.27,84.35,108600.0,67.3212,67.4167,67.0665,67.1302,108600.0
2013-04-23 10:10:00,84.34,84.5,84.28,84.49,100700.0,67.1222,67.2496,67.0745,67.2416,100700.0
2013-04-23 10:20:00,84.49,84.79,84.49,84.71,105400.0,67.2416,67.4804,67.2416,67.4167,105400.0
2013-04-23 10:30:00,84.69,84.82,84.65,84.71,57700.0,67.4008,67.5042,67.3689,67.4167,57700.0
2013-04-23 10:40:00,84.73,84.89,84.7,84.78,36200.0,67.4326,67.5599,67.4087,67.4724,36200.0
2013-04-23 10:50:00,84.77,84.93,84.73,84.9,48300.0,67.4644,67.5918,67.4326,67.5679,48300.0
2013-04-23 11:00:00,84.85,85.0,84.85,84.94,40000.0,67.5281,67.6475,67.5281,67.5997,40000.0
2013-04-23 11:10:00,84.93,85.17,84.9,85.16,86700.0,67.5918,67.7828,67.5679,67.7748,86700.0
2013-04-23 11:20:00,85.16,85.21,85.1,85.18,68600.0,67.7748,67.8146,67.7271,67.7907,68600.0
2013-04-23 11:30:00,85.15,85.2,85.09,85.11,28900.0,67.7669,67.8067,67.7191,67.735,28900.0
2013-04-23 11:40:00,85.11,85.11,84.97,85.09,55400.0,67.735,67.735,67.6236,67.7191,55400.0
2013-04-23 11:50:00,85.08,85.16,85.06,85.11,35000.0,67.7112,67.7748,67.6952,67.735,35000.0
2013-04-23 12:00:00,85.12,85.12,84.97,85.0,29700.0,67.743,67.743,67.6236,67.6475,29700.0
2013-04-23 12:10:00,84.99,84.99,84.9,84.93,13900.0,67.6395,67.6395,67.5679,67.5918,13900.0
2013-04-23 12:20:00,84.94,85.01,84.94,84.97,39800.0,67.5997,67.6554,67.5997,67.6236,39800.0
2013-04-23 12:30:00,84.98,85.02,84.92,84.97,28200.0,67.6316,67.6634,67.5838,67.6236,28200.0
2013-04-23 12:40:00,84.98,85.0,84.87,84.91,29600.0,67.6316,67.6475,67.544,67.5759,29600.0
2013-04-23 12:50:00,84.89,84.91,84.85,84.9,15700.0,67.5599,67.5759,67.5281,67.5679,15700.0
2013-04-23 13:00:00,84.9,84.92,84.17,84.24,88100.0,67.5679,67.5838,66.9869,67.0426,88100.0
2013-04-23 13:10:00,84.22,84.94,84.15,84.92,118600.0,67.0267,67.5997,66.971,67.5838,118600.0
2013-04-23 13:20:00,84.92,84.97,84.82,84.93,22200.0,67.5838,67.6236,67.5042,67.5918,22200.0
2013-04-23 13:30:00,84.9,84.95,84.8,84.83,26800.0,67.5679,67.6077,67.4883,67.5122,26800.0
2013-04-23 13:40:00,84.83,84.88,84.72,84.81,40400.0,67.5122,67.552,67.4246,67.4963,40400.0
2013-04-23 13:50:00,84.8,84.83,84.75,84.82,27200.0,67.4883,67.5122,67.4485,67.5042,27200.0
2013-04-23 14:00:00,84.82,84.83,84.74,84.76,27200.0,67.5042,67.5122,67.4406,67.4565,27200.0
2013-04-23 14:10:00,84.78,84.78,84.64,84.64,37300.0,67.4724,67.4724,67.361,67.361,37300.0
2013-04-23 14:20:00,84.67,84.67,84.46,84.46,36000.0,67.3849,67.3849,67.2177,67.2177,36000.0
2013-04-23 14:30:00,84.46,84.57,84.4,84.57,63300.0,67.2177,67.3053,67.17,67.3053,63300.0
2013-04-23 14:40:00,84.56,84.68,84.5,84.68,32500.0,67.2973,67.3928,67.2496,67.3928,32500.0
2013-04-23 14:50:00,84.68,84.7,84.62,84.69,30800.0,67.3928,67.4087,67.3451,67.4008,30800.0
2013-04-23 15:00:00,84.69,84.74,84.63,84.68,37700.0,67.4008,67.4406,67.353,67.3928,37700.0
2013-04-23 15:10:00,84.7,84.78,84.66,84.7,105900.0,67.4087,67.4724,67.3769,67.4087,105900.0
2013-04-23 15:20:00,84.72,84.78,84.68,84.75,54400.0,67.4246,67.4724,67.3928,67.4485,54400.0
2013-04-23 15:30:00,84.76,84.77,84.66,84.72,62500.0,67.4565,67.4644,67.3769,67.4246,62500.0
2013-04-23 15:40:00,84.71,84.78,84.62,84.77,64700.0,67.4167,67.4724,67.3451,67.4644,64700.0
2013-04-23 15:50:00,84.77,84.82,84.73,84.78,182800.0,67.4644,67.5042,67.4326,67.4724,182800.0
2013-04-24 09:30:00,84.9,85.8,84.88,85.76,120600.0,67.5679,68.2842,67.552,68.2523,120600.0
2013-04-24 09:40:00,85.75,85.82,85.41,85.58,84800.0,68.2444,68.3001,67.9738,68.1091,84800.0
2013-04-24 09:50:00,85.6,85.64,85.33,85.36,72300.0,68.125,68.1568,67.9101,67.934,72300.0
2013-04-24 10:00:00,85.38,85.38,85.04,85.11,112100.0,67.9499,67.9499,67.6793,67.735,112100.0
2013-04-24 10:10:00,85.13,85.16,84.89,84.94,81300.0,67.7509,67.7748,67.5599,67.5997,81300.0
2013-04-24 10:20:00,84.93,85.0,84.86,84.94,40400.0,67.5918,67.6475,67.5361,67.5997,40400.0
2013-04-24 10:30:00,84.96,85.18,84.96,85.13,30900.0,67.6157,67.7907,67.6157,67.7509,30900.0
2013-04-24 10:40:00,85.16,85.22,85.11,85.18,54100.0,67.7748,67.8226,67.735,67.7907,54100.0
2013-04-24 10:50:00,85.18,85.19,85.05,85.12,23200.0,67.7907,67.7987,67.6873,67.743,23200.0
2013-04-24 11:00:00,85.13,85.13,84.78,84.8,48400.0,67.7509,67.7509,67.4724,67.4883,48400.0
2013-04-24 11:10:00,84.8,84.84,84.71,84.82,44500.0,67.4883,67.5202,67.4167,67.5042,44500.0
2013-04-24 11:20:00,84.82,84.88,84.76,84.88,35800.0,67.5042,67.552,67.4565,67.552,35800.0
2013-04-24 11:30:00,84.87,84.97,84.87,84.92,64100.0,67.544,67.6236,67.544,67.5838,64100.0
2013-04-24 11:40:00,84.92,85.02,84.88,84.98,42700.0,67.5838,67.6634,67.552,67.6316,42700.0
2013-04-24 11:50:00,84.99,85.1,84.97,85.0,40900.0,67.6395,67.7271,67.6236,67.6475,40900.0
2013-04-24 12:00:00,85.01,85.05,84.98,85.01,28200.0,67.6554,67.6873,67.6316,67.6554,28200.0
2013-04-24 12:10:00,85.01,85.02,84.95,84.99,31000.0,67.6554,67.6634,67.6077,67.6395,31000.0
2013-04-24 12:20:00,85.0,85.01,84.93,84.97,25500.0,67.6475,67.6554,67.5918,67.6236,25500.0
2013-04-24 12:30:00,84.98,84.99,84.86,84.9,26600.0,67.6316,67.6395,67.5361,67.5679,26600.0
2013-04-24 12:40:00,84.88,84.9,84.78,84.82,23000.0,67.552,67.5679,67.4724,67.5042,23000.0
2013-04-24 12:50:00,84.8,84.87,84.73,84.77,65900.0,67.4883,67.544,67.4326,67.4644,65900.0
2013-04-24 13:00:00,84.78,84.95,84.75,84.94,49500.0,67.4724,67.6077,67.4485,67.5997,49500.0
2013-04-24 13:10:00,84.94,85.11,84.94,85.1,81900.0,67.5997,67.735,67.5997,67.7271,81900.0
2013-04-24 13:20:00,85.1,85.13,85.05,85.09,35400.0,67.7271,67.7509,67.6873,67.7191,35400.0
2013-04-24 13:30:00,85.09,85.15,85.05,85.13,35100.0,67.7191,67.7669,67.6873,67.7509,35100.0
2013-04-24 13:40:00,85.15,85.16,85.08,85.08,16500.0,67.7669,67.7748,67.7112,67.7112,16500.0
2013-04-24 13:50:00,85.09,85.18,85.03,85.1,48300.0,67.7191,67.7907,67.6714,67.7271,48300.0
2013-04-24 14:00:00,85.11,85.22,85.08,85.12,34300.0,67.735,67.8226,67.7112,67.743,34300.0
2013-04-24 14:10:00,85.12,85.15,85.05,85.11,26100.0,67.743,67.7669,67.6873,67.735,26100.0
2013-04-24 14:20:00,85.12,85.14,85.09,85.14,36400.0,67.743,67.7589,67.7191,67.7589,36400.0
2013-04-24 14:30:00,85.14,85.28,85.12,85.27,22500.0,67.7589,67.8703,67.743,67.8624,22500.0
2013-04-24 14:40:00,85.27,85.35,85.24,85.35,27100.0,67.8624,67.926,67.8385,67.926,27100.0
2013-04-24 14:50:00,85.35,85.41,85.3,85.36,24100.0,67.926,67.9738,67.8862,67.934,24100.0
2013-04-24 15:00:00,85.36,85.4,85.21,85.25,46300.0,67.934,67.9658,67.8146,67.8465,46300.0
2013-04-24 15:10:00,85.25,85.26,85.08,85.15,66200.0,67.8465,67.8544,67.7112,67.7669,66200.0
2013-04-24 15:20:00,85.15,85.17,85.09,85.15,50600.0,67.7669,67.7828,67.7191,67.7669,50600.0
2013-04-24 15:30:00,85.15,85.21,85.14,85.17,57200.0,67.7669,67.8146,67.7589,67.7828,57200.0
2013-04-24 15:40:00,85.16,85.19,85.07,85.16,69100.0,67.7748,67.7987,67.7032,67.7748,69100.0
2013-04-24 15:50:00,85.16,85.2,85.05,85.12,116800.0,67.7748,67.8067,67.6873,67.743,116800.0
2013-04-25 09:30:00,85.65,86.13,85.47,86.12,92800.0,68.1648,68.5468,68.0215,68.5388,92800.0
2013-04-25 09:40:00,86.13,86.15,85.8,86.0,58400.0,68.5468,68.5627,68.2842,68.4433,58400.0
2013-04-25 09:50:00,86.01,86.45,86.0,86.32,92800.0,68.4513,68.8015,68.4433,68.698,92800.0
2013-04-25 10:00:00,86.29,86.52,86.29,86.36,76700.0,68.6741,68.8572,68.6741,68.7298,76700.0
2013-04-25 10:10:00,86.33,86.38,86.18,86.35,49900.0,68.706,68.7458,68.5866,68.7219,49900.0
2013-04-25 10:20:00,86.37,86.56,86.26,86.53,75500.0,68.7378,68.889,68.6503,68.8651,75500.0
2013-04-25 10:30:00,86.52,86.65,86.42,86.63,73100.0,68.8572,68.9606,68.7776,68.9447,73100.0
2013-04-25 10:40:00,86.62,86.63,86.37,86.48,65400.0,68.9368,68.9447,68.7378,68.8253,65400.0
2013-04-25 10:50:00,86.52,86.72,86.48,86.66,53700.0,68.8572,69.0164,68.8253,68.9686,53700.0
2013-04-25 11:00:00,86.66,86.75,86.64,86.71,33600.0,68.9686,69.0402,68.9527,69.0084,33600.0
2013-04-25 11:10:00,86.71,86.75,86.6,86.71,50600.0,69.0084,69.0402,68.9209,69.0084,50600.0
2013-04-25 11:20:00,86.68,86.79,86.63,86.71,36500.0,68.9845,69.0721,68.9447,69.0084,36500.0
2013-04-25 11:30:00,86.72,86.83,86.66,86.77,45000.0,69.0164,69.1039,68.9686,69.0561,45000.0
2013-04-25 11:40:00,86.79,86.81,86.67,86.67,39300.0,69.0721,69.088,68.9766,68.9766,39300.0
2013-04-25 11:50:00,86.67,86.68,86.56,86.63,26700.0,68.9766,68.9845,68.889,68.9447,26700.0
2013-04-25 12:00:00,86.62,86.71,86.6,86.7,23500.0,68.9368,69.0084,68.9209,69.0004,23500.0
2013-04-25 12:10:00,86.68,86.73,86.59,86.62,17500.0,68.9845,69.0243,68.9129,68.9368,17500.0
2013-04-25 12:20:00,86.61,86.61,86.49,86.49,12900.0,68.9288,68.9288,68.8333,68.8333,12900.0
2013-04-25 12:30:00,86.49,86.58,86.44,86.58,21800.0,68.8333,68.9049,68.7935,68.9049,21800.0
2013-04-25 12:40:00,86.56,86.61,86.51,86.6,19900.0,68.889,68.9288,68.8492,68.9209,19900.0
2013-04-25 12:50:00,86.59,86.63,86.51,86.55,32200.0,68.9129,68.9447,68.8492,68.8811,32200.0
2013-04-25 13:00:00,86.54,86.61,86.5,86.59,24300.0,68.8731,68.9288,68.8413,68.9129,24300.0
2013-04-25 13:10:00,86.59,86.81,86.59,86.77,31300.0,68.9129,69.088,68.9129,69.0561,31300.0
2013-04-25 13:20:00,86.77,86.82,86.76,86.8,19600.0,69.0561,69.0959,69.0482,69.08,19600.0
2013-04-25 13:30:00,86.81,86.81,86.73,86.73,24900.0,69.088,69.088,69.0243,69.0243,24900.0
2013-04-25 13:40:00,86.73,86.76,86.65,86.72,24700.0,69.0243,69.0482,68.9606,69.0164,24700.0
2013-04-25 13:50:00,86.69,86.79,86.67,86.78,31800.0,68.9925,69.0721,68.9766,69.0641,31800.0
2013-04-25 14:00:00,86.77,86.8,86.73,86.77,19000.0,69.0561,69.08,69.0243,69.0561,19000.0
2013-04-25 14:10:00,86.76,86.77,86.68,86.71,21900.0,69.0482,69.0561,68.9845,69.0084,21900.0
2013-04-25 14:20:00,86.7,86.76,86.65,86.68,37200.0,69.0004,69.0482,68.9606,68.9845,37200.0
2013-04-25 14:30:00,86.68,86.7,86.62,86.68,22300.0,68.9845,69.0004,68.9368,68.9845,22300.0
2013-04-25 14:40:00,86.66,86.78,86.64,86.64,39400.0,68.9686,69.0641,68.9527,68.9527,39400.0
2013-04-25 14:50:00,86.63,86.65,86.43,86.44,46000.0,68.9447,68.9606,68.7856,68.7935,46000.0
2013-04-25 15:00:00,86.44,86.45,86.12,86.19,121000.0,68.7935,68.8015,68.5388,68.5946,121000.0
2013-04-25 15:10:00,86.19,86.2,86.03,86.09,43700.0,68.5946,68.6025,68.4672,68.515,43700.0
2013-04-25 15:20:00,86.1,86.12,85.99,86.02,54100.0,68.5229,68.5388,68.4354,68.4593,54100.0
2013-04-25 15:30:00,86.03,86.18,85.98,86.16,65700.0,68.4672,68.5866,68.4274,68.5707,65700.0
2013-04-25 15:40:00,86.18,86.19,86.05,86.18,61400.0,68.5866,68.5946,68.4831,68.5866,61400.0
2013-04-25 15:50:00,86.17,86.17,85.96,86.04,153700.0,68.5786,68.5786,68.4115,68.4752,153700.0
2013-04-26 09:30:00,85.84,86.03,85.56,85.57,70700.0,68.316,68.4672,68.0932,68.1011,70700.0
2013-04-26 09:40:00,85.61,85.87,85.5,85.82,53000.0,68.133,68.3399,68.0454,68.3001,53000.0
2013-04-26 09:50:00,85.79,86.29,85.79,86.13,53800.0,68.2762,68.6741,68.2762,68.5468,53800.0
2013-04-26 10:00:00,86.13,86.17,85.72,85.77,39000.0,68.5468,68.5786,68.2205,68.2603,39000.0
2013-04-26 10:10:00,85.77,85.93,85.57,85.92,45300.0,68.2603,68.3876,68.1011,68.3797,45300.0
2013-04-26 10:20:00,85.87,86.03,85.75,85.96,36700.0,68.3399,68.4672,68.2444,68.4115,36700.0
2013-04-26 10:30:00,85.97,85.97,85.76,85.88,37300.0,68.4195,68.4195,68.2523,68.3478,37300.0
2013-04-26 10:40:00,85.87,86.0,85.82,85.94,27600.0,68.3399,68.4433,68.3001,68.3956,27600.0
2013-04-26 10:50:00,85.94,85.96,85.76,85.84,70400.0,68.3956,68.4115,68.2523,68.316,70400.0
2013-04-26 11:00:00,85.83,85.83,85.66,85.66,17500.0,68.308,68.308,68.1727,68.1727,17500.0
2013-04-26 11:10:00,85.67,85.8,85.65,85.74,15800.0,68.1807,68.2842,68.1648,68.2364,15800.0
2013-04-26 11:20:00,85.71,85.84,85.69,85.81,22800.0,68.2125,68.316,68.1966,68.2921,22800.0
2013-04-26 11:30:00,85.83,85.98,85.77,85.78,32500.0,68.308,68.4274,68.2603,68.2683,32500.0
2013-04-26 11:40:00,85.76,85.84,85.62,85.64,35700.0,68.2523,68.316,68.1409,68.1568,35700.0
2013-04-26 11:50:00,85.63,85.73,85.62,85.72,69300.0,68.1489,68.2285,68.1409,68.2205,69300.0
2013-04-26 12:00:00,85.72,85.72,85.54,85.69,30300.0,68.2205,68.2205,68.0772,68.1966,30300.0
2013-04-26 12:10:00,85.69,85.74,85.57,85.72,12100.0,68.1966,68.2364,68.1011,68.2205,12100.0
2013-04-26 12:20:00,85.66,85.73,85.59,85.63,32800.0,68.1727,68.2285,68.117,68.1489,32800.0
2013-04-26 12:30:00,85.64,85.67,85.53,85.56,20500.0,68.1568,68.1807,68.0693,68.0932,20500.0
2013-04-26 12:40:00,85.56,85.56,85.41,85.44,53400.0,68.0932,68.0932,67.9738,67.9977,53400.0
2013-04-26 12:50:00,85.45,85.57,85.44,85.57,13500.0,68.0056,68.1011,67.9977,68.1011,13500.0
2013-04-26 13:00:00,85.56,85.58,85.46,85.47,33200.0,68.0932,68.1091,68.0136,68.0215,33200.0
2013-04-26 13:10:00,85.49,85.59,85.45,85.57,17700.0,68.0375,68.117,68.0056,68.1011,17700.0
2013-04-26 13:20:00,85.56,85.73,85.53,85.72,22100.0,68.0932,68.2285,68.0693,68.2205,22100.0
2013-04-26 13:30:00,85.72,85.81,85.68,85.77,8900.0,68.2205,68.2921,68.1887,68.2603,8900.0
2013-04-26 13:40:00,85.77,85.89,85.73,85.75,31600.0,68.2603,68.3558,68.2285,68.2444,31600.0
2013-04-26 13:50:00,85.75,85.76,85.68,85.68,21000.0,68.2444,68.2523,68.1887,68.1887,21000.0
2013-04-26 14:00:00,85.68,85.76,85.67,85.68,18800.0,68.1887,68.2523,68.1807,68.1887,18800.0
2013-04-26 14:10:00,85.68,85.68,85.58,85.6,22000.0,68.1887,68.1887,68.1091,68.125,22000.0
2013-04-26 14:20:00,85.62,85.63,85.53,85.54,24500.0,68.1409,68.1489,68.0693,68.0772,24500.0
2013-04-26 14:30:00,85.54,85.57,85.51,85.57,28700.0,68.0772,68.1011,68.0534,68.1011,28700.0
2013-04-26 14:40:00,85.58,85.63,85.53,85.61,32300.0,68.1091,68.1489,68.0693,68.133,32300.0
2013-04-26 14:50:00,85.62,85.62,85.54,85.55,40300.0,68.1409,68.1409,68.0772,68.0852,40300.0
2013-04-26 15:00:00,85.55,85.66,85.55,85.64,47800.0,68.0852,68.1727,68.0852,68.1568,47800.0
2013-04-26 15:10:00,85.64,85.66,85.58,85.64,23400.0,68.1568,68.1727,68.1091,68.1568,23400.0
2013-04-26 15:20:00,85.64,85.7,85.61,85.65,29600.0,68.1568,68.2046,68.133,68.1648,29600.0
2013-04-26 15:30:00,85.66,85.7,85.55,85.56,47800.0,68.1727,68.2046,68.0852,68.0932,47800.0
2013-04-26 15:40:00,85.56,85.59,85.49,85.53,105100.0,68.0932,68.117,68.0375,68.0693,105100.0
2013-04-26 15:50:00,85.52,85.54,85.42,85.43,158200.0,68.0613,68.0772,67.9817,67.9897,158200.0
2013-04-29 09:30:00,85.78,86.75,85.7,86.53,281200.0,68.2683,69.0402,68.2046,68.8651,281200.0
2013-04-29 09:40:00,86.53,86.8,86.36,86.67,100100.0,68.8651,69.08,68.7298,68.9766,100100.0
2013-04-29 09:50:00,86.7,87.5,86.64,87.44,185200.0,69.0004,69.6371,68.9527,69.5894,185200.0
2013-04-29 10:00:00,87.46,87.76,87.42,87.5,118900.0,69.6053,69.844,69.5735,69.6371,118900.0
2013-04-29 10:10:00,87.49,87.54,87.32,87.48,81200.0,69.6292,69.669,69.4939,69.6212,81200.0
2013-04-29 10:20:00,87.47,87.68,87.33,87.4,84200.0,69.6132,69.7804,69.5018,69.5575,84200.0
2013-04-29 10:30:00,87.4,87.71,87.4,87.63,68600.0,69.5575,69.8042,69.5575,69.7406,68600.0
2013-04-29 10:40:00,87.64,87.79,87.54,87.7,56600.0,69.7485,69.8679,69.669,69.7963,56600.0
2013-04-29 10:50:00,87.7,87.79,87.65,87.74,43100.0,69.7963,69.8679,69.7565,69.8281,43100.0
2013-04-29 11:00:00,87.73,87.79,87.62,87.62,45400.0,69.8202,69.8679,69.7326,69.7326,45400.0
2013-04-29 11:10:00,87.63,87.75,87.58,87.7,44600.0,69.7406,69.8361,69.7008,69.7963,44600.0
2013-04-29 11:20:00,87.7,87.95,87.66,87.88,71200.0,69.7963,69.9953,69.7645,69.9395,71200.0
2013-04-29 11:30:00,87.9,88.3,87.9,88.23,150200.0,69.9555,70.2738,69.9555,70.2181,150200.0
2013-04-29 11:40:00,88.22,88.5,88.18,88.27,122700.0,70.2101,70.433,70.1783,70.2499,122700.0
2013-04-29 11:50:00,88.29,88.48,88.27,88.42,63300.0,70.2658,70.4171,70.2499,70.3693,63300.0
2013-04-29 12:00:00,88.43,88.55,88.33,88.54,113400.0,70.3773,70.4728,70.2977,70.4648,113400.0
2013-04-29 12:10:00,88.53,88.82,88.51,88.77,146500.0,70.4568,70.6876,70.4409,70.6479,146500.0
2013-04-29 12:20:00,88.75,88.93,88.75,88.77,105900.0,70.6319,70.7752,70.6319,70.6479,105900.0
2013-04-29 12:30:00,88.78,89.04,88.73,88.96,121800.0,70.6558,70.8627,70.616,70.7991,121800.0
2013-04-29 12:40:00,88.94,89.38,88.93,89.32,147000.0,70.7831,71.1333,70.7752,71.0856,147000.0
2013-04-29 12:50:00,89.34,89.34,88.98,89.02,144600.0,71.1015,71.1015,70.815,70.8468,144600.0
2013-04-29 13:00:00,89.01,89.2,88.99,89.13,97600.0,70.8389,70.9901,70.8229,70.9344,97600.0
2013-04-29 13:10:00,89.12,89.15,89.01,89.1,89700.0,70.9264,70.9503,70.8389,70.9105,89700.0
2013-04-29 13:20:00,89.09,89.12,88.95,88.97,48300.0,70.9025,70.9264,70.7911,70.807,48300.0
2013-04-29 13:30:00,88.97,89.14,88.96,89.08,99600.0,70.807,70.9423,70.7991,70.8946,99600.0
2013-04-29 13:40:00,89.08,89.08,88.95,89.0,34600.0,70.8946,70.8946,70.7911,70.8309,34600.0
2013-04-29 13:50:00,89.0,89.05,88.9,88.95,85800.0,70.8309,70.8707,70.7513,70.7911,85800.0
2013-04-29 14:00:00,88.95,89.13,88.93,89.07,70700.0,70.7911,70.9344,70.7752,70.8866,70700.0
2013-04-29 14:10:00,89.06,89.14,89.04,89.06,41000.0,70.8786,70.9423,70.8627,70.8786,41000.0
2013-04-29 14:20:00,89.05,89.11,89.01,89.1,39800.0,70.8707,70.9184,70.8389,70.9105,39800.0
2013-04-29 14:30:00,89.1,89.24,89.09,89.2,71400.0,70.9105,71.0219,70.9025,70.9901,71400.0
2013-04-29 14:40:00,89.2,89.47,89.19,89.42,97100.0,70.9901,71.2049,70.9821,71.1652,97100.0
2013-04-29 14:50:00,89.42,89.66,89.29,89.65,124700.0,71.1652,71.3562,71.0617,71.3482,124700.0
2013-04-29 15:00:00,89.66,89.66,89.3,89.35,113300.0,71.3562,71.3562,71.0697,71.1094,113300.0
2013-04-29 15:10:00,89.35,89.36,89.26,89.31,70600.0,71.1094,71.1174,71.0378,71.0776,70600.0
2013-04-29 15:20:00,89.3,89.31,89.19,89.22,110700.0,71.0697,71.0776,70.9821,71.006,110700.0
2013-04-29 15:30:00,89.21,89.22,89.11,89.15,163100.0,70.998,71.006,70.9184,70.9503,163100.0
2013-04-29 15:40:00,89.15,89.18,88.87,88.88,156500.0,70.9503,70.9742,70.7274,70.7354,156500.0
2013-04-29 15:50:00,88.89,88.92,88.77,88.85,377200.0,70.7434,70.7672,70.6479,70.7115,377200.0
2013-04-30 09:30:00,89.33,89.94,89.14,89.84,443600.0,71.0935,71.579,70.9423,71.4994,443600.0
2013-04-30 09:40:00,89.85,90.0,89.25,89.45,229700.0,71.5074,71.6268,71.0299,71.189,229700.0
2013-04-30 09:50:00,89.47,89.5,88.95,88.96,213600.0,71.2049,71.2288,70.7911,70.7991,213600.0
2013-04-30 10:00:00,88.97,89.42,88.87,89.42,178100.0,70.807,71.1652,70.7274,71.1652,178100.0
2013-04-30 10:10:00,89.43,89.69,89.4,89.57,101100.0,71.1731,71.38,71.1492,71.2845,101100.0
2013-04-30 10:20:00,89.58,89.58,89.41,89.56,97600.0,71.2925,71.2925,71.1572,71.2766,97600.0
2013-04-30 10:30:00,89.55,89.57,89.38,89.5,84600.0,71.2686,71.2845,71.1333,71.2288,84600.0
2013-04-30 10:40:00,89.51,89.66,89.48,89.51,61000.0,71.2368,71.3562,71.2129,71.2368,61000.0
2013-04-30 10:50:00,89.5,89.78,89.49,89.7,116300.0,71.2288,71.4517,71.2209,71.388,116300.0
2013-04-30 11:00:00,89.69,89.94,89.68,89.86,90200.0,71.38,71.579,71.3721,71.5153,90200.0
2013-04-30 11:10:00,89.87,89.9,89.56,89.74,48300.0,71.5233,71.5472,71.2766,71.4198,48300.0
2013-04-30 11:20:00,89.74,89.75,89.63,89.67,36600.0,71.4198,71.4278,71.3323,71.3641,36600.0
2013-04-30 11:30:00,89.67,89.71,89.59,89.7,49100.0,71.3641,71.396,71.3005,71.388,49100.0
2013-04-30 11:40:00,89.7,89.78,89.69,89.74,39400.0,71.388,71.4517,71.38,71.4198,39400.0
2013-04-30 11:50:00,89.74,89.78,89.44,89.46,51000.0,71.4198,71.4517,71.1811,71.197,51000.0
2013-04-30 12:00:00,89.47,89.48,89.27,89.31,44600.0,71.2049,71.2129,71.0458,71.0776,44600.0
2013-04-30 12:10:00,89.31,89.35,89.25,89.34,31400.0,71.0776,71.1094,71.0299,71.1015,31400.0
2013-04-30 12:20:00,89.35,89.39,89.2,89.2,33400.0,71.1094,71.1413,70.9901,70.9901,33400.0
2013-04-30 12:30:00,89.19,89.26,89.15,89.2,34900.0,70.9821,71.0378,70.9503,70.9901,34900.0
2013-04-30 12:40:00,89.19,89.31,89.15,89.3,39300.0,70.9821,71.0776,70.9503,71.0697,39300.0
2013-04-30 12:50:00,89.3,89.32,89.21,89.22,33600.0,71.0697,71.0856,70.998,71.006,33600.0
2013-04-30 13:00:00,89.23,89.32,89.22,89.32,38000.0,71.0139,71.0856,71.006,71.0856,38000.0
2013-04-30 13:10:00,89.31,89.47,89.25,89.47,43700.0,71.0776,71.2049,71.0299,71.2049,43700.0
2013-04-30 13:20:00,89.48,89.49,89.42,89.44,32600.0,71.2129,71.2209,71.1652,71.1811,32600.0
2013-04-30 13:30:00,89.45,89.47,89.37,89.4,31100.0,71.189,71.2049,71.1254,71.1492,31100.0
2013-04-30 13:40:00,89.4,89.4,89.28,89.31,37600.0,71.1492,71.1492,71.0537,71.0776,37600.0
2013-04-30 13:50:00,89.31,89.47,89.31,89.45,63500.0,71.0776,71.2049,71.0776,71.189,63500.0
2013-04-30 14:00:00,89.44,89.45,89.14,89.15,49200.0,71.1811,71.189,70.9423,70.9503,49200.0
2013-04-30 14:10:00,89.16,89.31,89.16,89.25,42300.0,70.9582,71.0776,70.9582,71.0299,42300.0
2013-04-30 14:20:00,89.25,89.28,89.2,89.24,42500.0,71.0299,71.0537,70.9901,71.0219,42500.0
2013-04-30 14:30:00,89.25,89.32,89.19,89.24,52500.0,71.0299,71.0856,70.9821,71.0219,52500.0
2013-04-30 14:40:00,89.25,89.29,89.21,89.21,38300.0,71.0299,71.0617,70.998,70.998,38300.0
2013-04-30 14:50:00,89.22,89.22,89.11,89.14,52800.0,71.006,71.006,70.9184,70.9423,52800.0
2013-04-30 15:00:00,89.13,89.21,89.09,89.17,72900.0,70.9344,70.998,70.9025,70.9662,72900.0
2013-04-30 15:10:00,89.17,89.3,89.11,89.24,64300.0,70.9662,71.0697,70.9184,71.0219,64300.0
2013-04-30 15:20:00,89.24,89.33,89.13,89.14,78700.0,71.0219,71.0935,70.9344,70.9423,78700.0
2013-04-30 15:30:00,89.14,89.21,89.09,89.17,86400.0,70.9423,70.998,70.9025,70.9662,86400.0
2013-04-30 15:40:00,89.16,89.25,89.15,89.25,111800.0,70.9582,71.0299,70.9503,71.0299,111800.0
2013-04-30 15:50:00,89.24,89.31,89.15,89.31,215400.0,71.0219,71.0776,70.9503,71.0776,215400.0
2013-05-01 09:30:00,88.87,89.1,88.37,88.4,129700.0,70.7274,70.9105,70.3295,70.3534,129700.0
2013-05-01 09:40:00,88.41,88.88,88.25,88.6,108200.0,70.3613,70.7354,70.234,70.5126,108200.0
2013-05-01 09:50:00,88.62,88.85,88.33,88.85,94900.0,70.5285,70.7115,70.2977,70.7115,94900.0
2013-05-01 10:00:00,88.85,89.04,88.65,88.72,97600.0,70.7115,70.8627,70.5523,70.6081,97600.0
2013-05-01 10:10:00,88.73,88.73,88.26,88.28,71200.0,70.616,70.616,70.242,70.2579,71200.0
2013-05-01 10:20:00,88.29,88.45,88.27,88.35,57300.0,70.2658,70.3932,70.2499,70.3136,57300.0
2013-05-01 10:30:00,88.34,88.46,88.27,88.43,51400.0,70.3056,70.4011,70.2499,70.3773,51400.0
2013-05-01 10:40:00,88.4,88.4,88.25,88.32,39700.0,70.3534,70.3534,70.234,70.2897,39700.0
2013-05-01 10:50:00,88.32,88.4,88.26,88.26,50400.0,70.2897,70.3534,70.242,70.242,50400.0
2013-05-01 11:00:00,88.26,88.27,88.14,88.25,54000.0,70.242,70.2499,70.1465,70.234,54000.0
2013-05-01 11:10:00,88.24,88.29,88.16,88.25,28400.0,70.2261,70.2658,70.1624,70.234,28400.0
2013-05-01 11:20:00,88.24,88.3,88.11,88.18,35700.0,70.2261,70.2738,70.1226,70.1783,35700.0
2013-05-01 11:30:00,88.19,88.28,88.02,88.02,51000.0,70.1863,70.2579,70.051,70.051,51000.0
2013-05-01 11:40:00,88.02,88.02,87.91,88.02,53700.0,70.051,70.051,69.9634,70.051,53700.0
2013-05-01 11:50:00,88.01,88.14,88.01,88.1,26800.0,70.043,70.1465,70.043,70.1146,26800.0
2013-05-01 12:00:00,88.1,88.16,88.06,88.13,40500.0,70.1146,70.1624,70.0828,70.1385,40500.0
2013-05-01 12:10:00,88.13,88.13,88.01,88.06,42000.0,70.1385,70.1385,70.043,70.0828,42000.0
2013-05-01 12:20:00,88.06,88.29,88.05,88.29,43500.0,70.0828,70.2658,70.0748,70.2658,43500.0
2013-05-01 12:30:00,88.29,88.32,88.12,88.12,20600.0,70.2658,70.2897,70.1305,70.1305,20600.0
2013-05-01 12:40:00,88.14,88.14,88.0,88.04,28100.0,70.1465,70.1465,70.035,70.0669,28100.0
2013-05-01 12:50:00,88.05,88.06,87.9,87.91,57000.0,70.0748,70.0828,69.9555,69.9634,57000.0
2013-05-01 13:00:00,87.9,87.97,87.73,87.73,50400.0,69.9555,70.0112,69.8202,69.8202,50400.0
2013-05-01 13:10:00,87.76,87.84,87.74,87.82,18800.0,69.844,69.9077,69.8281,69.8918,18800.0
2013-05-01 13:20:00,87.82,87.93,87.79,87.86,30600.0,69.8918,69.9793,69.8679,69.9236,30600.0
2013-05-01 13:30:00,87.87,87.88,87.76,87.85,37000.0,69.9316,69.9395,69.844,69.9157,37000.0
2013-05-01 13:40:00,87.85,87.87,87.72,87.77,32500.0,69.9157,69.9316,69.8122,69.852,32500.0
2013-05-01 13:50:00,87.77,87.78,87.6,87.62,52400.0,69.852,69.86,69.7167,69.7326,52400.0
2013-05-01 14:00:00,87.63,87.82,87.61,87.79,54300.0,69.7406,69.8918,69.7247,69.8679,54300.0
2013-05-01 14:10:00,87.77,87.82,87.66,87.76,45000.0,69.852,69.8918,69.7645,69.844,45000.0
2013-05-01 14:20:00,87.78,87.99,87.78,87.88,37600.0,69.86,70.0271,69.86,69.9395,37600.0
2013-05-01 14:30:00,87.86,87.86,87.69,87.75,38500.0,69.9236,69.9236,69.7883,69.8361,38500.0
2013-05-01 14:40:00,87.74,87.82,87.68,87.82,29100.0,69.8281,69.8918,69.7804,69.8918,29100.0
2013-05-01 14:50:00,87.83,87.98,87.8,87.98,40500.0,69.8998,70.0191,69.8759,70.0191,40500.0
2013-05-01 15:00:00,87.97,87.99,87.87,87.9,56100.0,70.0112,70.0271,69.9316,69.9555,56100.0
2013-05-01 15:10:00,87.89,87.9,87.69,87.84,49800.0,69.9475,69.9555,69.7883,69.9077,49800.0
2013-05-01 15:20:00,87.82,87.83,87.6,87.61,48600.0,69.8918,69.8998,69.7167,69.7247,48600.0
2013-05-01 15:30:00,87.6,87.79,87.6,87.68,57500.0,69.7167,69.8679,69.7167,69.7804,57500.0
2013-05-01 15:40:00,87.69,87.75,87.63,87.74,78700.0,69.7883,69.8361,69.7406,69.8281,78700.0
2013-05-01 15:50:00,87.74,87.79,87.68,87.77,160100.0,69.8281,69.8679,69.7804,69.852,160100.0
2013-05-02 09:30:00,88.01,88.34,87.87,88.23,88000.0,70.043,70.3056,69.9316,70.2181,88000.0
2013-05-02 09:40:00,88.22,88.3,88.04,88.27,91600.0,70.2101,70.2738,70.0669,70.2499,91600.0
2013-05-02 09:50:00,88.25,88.62,88.16,88.43,99100.0,70.234,70.5285,70.1624,70.3773,99100.0
2013-05-02 10:00:00,88.44,88.78,88.29,88.74,127300.0,70.3852,70.6558,70.2658,70.624,127300.0
2013-05-02 10:10:00,88.75,88.8,88.57,88.57,40300.0,70.6319,70.6717,70.4887,70.4887,40300.0
2013-05-02 10:20:00,88.58,88.76,88.55,88.76,60000.0,70.4966,70.6399,70.4728,70.6399,60000.0
2013-05-02 10:30:00,88.76,88.81,88.69,88.74,53800.0,70.6399,70.6797,70.5842,70.624,53800.0
2013-05-02 10:40:00,88.74,88.97,88.74,88.92,43800.0,70.624,70.807,70.624,70.7672,43800.0
2013-05-02 10:50:00,88.93,88.93,88.79,88.86,53800.0,70.7752,70.7752,70.6638,70.7195,53800.0
2013-05-02 11:00:00,88.85,89.01,88.83,89.01,73700.0,70.7115,70.8389,70.6956,70.8389,73700.0
2013-05-02 11:10:00,89.0,89.32,89.0,89.26,65900.0,70.8309,71.0856,70.8309,71.0378,65900.0
2013-05-02 11:20:00,89.25,89.39,89.25,89.34,46800.0,71.0299,71.1413,71.0299,71.1015,46800.0
2013-05-02 11:30:00,89.34,89.34,89.11,89.15,52600.0,71.1015,71.1015,70.9184,70.9503,52600.0
2013-05-02 11:40:00,89.14,89.21,89.09,89.17,28200.0,70.9423,70.998,70.9025,70.9662,28200.0
2013-05-02 11:50:00,89.17,89.37,89.16,89.35,34000.0,70.9662,71.1254,70.9582,71.1094,34000.0
2013-05-02 12:00:00,89.34,89.34,89.14,89.18,30500.0,71.1015,71.1015,70.9423,70.9742,30500.0
2013-05-02 12:10:00,89.18,89.45,89.18,89.41,36000.0,70.9742,71.189,70.9742,71.1572,36000.0
2013-05-02 12:20:00,89.43,89.46,89.35,89.46,50100.0,71.1731,71.197,71.1094,71.197,50100.0
2013-05-02 12:30:00,89.45,89.49,89.34,89.34,18300.0,71.189,71.2209,71.1015,71.1015,18300.0
2013-05-02 12:40:00,89.34,89.43,89.34,89.42,32200.0,71.1015,71.1731,71.1015,71.1652,32200.0
2013-05-02 12:50:00,89.42,89.69,89.42,89.68,64300.0,71.1652,71.38,71.1652,71.3721,64300.0
2013-05-02 13:00:00,89.68,89.74,89.66,89.72,52000.0,71.3721,71.4198,71.3562,71.4039,52000.0
2013-05-02 13:10:00,89.7,89.7,89.62,89.65,31200.0,71.388,71.388,71.3243,71.3482,31200.0
2013-05-02 13:20:00,89.66,89.77,89.63,89.72,35900.0,71.3562,71.4437,71.3323,71.4039,35900.0
2013-05-02 13:30:00,89.71,89.76,89.64,89.65,22700.0,71.396,71.4357,71.3402,71.3482,22700.0
2013-05-02 13:40:00,89.65,89.68,89.62,89.67,30000.0,71.3482,71.3721,71.3243,71.3641,30000.0
2013-05-02 13:50:00,89.67,89.7,89.66,89.7,23100.0,71.3641,71.388,71.3562,71.388,23100.0
2013-05-02 14:00:00,89.7,89.73,89.64,89.66,21100.0,71.388,71.4119,71.3402,71.3562,21100.0
2013-05-02 14:10:00,89.65,89.72,89.64,89.72,18100.0,71.3482,71.4039,71.3402,71.4039,18100.0
2013-05-02 14:20:00,89.71,89.72,89.65,89.71,20400.0,71.396,71.4039,71.3482,71.396,20400.0
2013-05-02 14:30:00,89.71,89.81,89.69,89.78,31500.0,71.396,71.4755,71.38,71.4517,31500.0
2013-05-02 14:40:00,89.78,89.8,89.73,89.75,26500.0,71.4517,71.4676,71.4119,71.4278,26500.0
2013-05-02 14:50:00,89.73,89.75,89.68,89.75,32200.0,71.4119,71.4278,71.3721,71.4278,32200.0
2013-05-02 15:00:00,89.75,89.83,89.74,89.75,81500.0,71.4278,71.4915,71.4198,71.4278,81500.0
2013-05-02 15:10:00,89.75,89.77,89.73,89.75,58200.0,71.4278,71.4437,71.4119,71.4278,58200.0
2013-05-02 15:20:00,89.75,89.84,89.7,89.74,47100.0,71.4278,71.4994,71.388,71.4198,47100.0
2013-05-02 15:30:00,89.74,89.75,89.55,89.55,88600.0,71.4198,71.4278,71.2686,71.2686,88600.0
2013-05-02 15:40:00,89.56,89.64,89.54,89.57,115500.0,71.2766,71.3402,71.2607,71.2845,115500.0
2013-05-02 15:50:00,89.58,89.6,89.51,89.55,226300.0,71.2925,71.3084,71.2368,71.2686,226300.0
2013-05-03 09:30:00,90.54,91.39,90.29,91.24,237900.0,72.0565,72.733,71.8575,72.6136,237900.0
2013-05-03 09:40:00,91.31,91.5,91.09,91.34,98200.0,72.6693,72.8205,72.4942,72.6932,98200.0
2013-05-03 09:50:00,91.34,91.43,91.16,91.19,86400.0,72.6932,72.7648,72.5499,72.5738,86400.0
2013-05-03 10:00:00,91.19,91.24,91.0,91.04,82700.0,72.5738,72.6136,72.4226,72.4544,82700.0
2013-05-03 10:10:00,91.07,91.21,91.06,91.08,75900.0,72.4783,72.5897,72.4704,72.4863,75900.0
2013-05-03 10:20:00,91.1,91.24,91.03,91.24,93400.0,72.5022,72.6136,72.4465,72.6136,93400.0
2013-05-03 10:30:00,91.25,91.32,91.05,91.07,71200.0,72.6216,72.6773,72.4624,72.4783,71200.0
2013-05-03 10:40:00,91.09,91.15,90.97,90.99,50200.0,72.4942,72.542,72.3987,72.4146,50200.0
2013-05-03 10:50:00,90.98,91.06,90.94,91.06,64700.0,72.4067,72.4704,72.3749,72.4704,64700.0
2013-05-03 11:00:00,91.07,91.14,91.05,91.1,35000.0,72.4783,72.534,72.4624,72.5022,35000.0
2013-05-03 11:10:00,91.11,91.19,91.11,91.13,66300.0,72.5101,72.5738,72.5101,72.5261,66300.0
2013-05-03 11:20:00,91.12,91.31,91.08,91.26,59500.0,72.5181,72.6693,72.4863,72.6295,59500.0
2013-05-03 11:30:00,91.24,91.4,91.2,91.22,90300.0,72.6136,72.7409,72.5818,72.5977,90300.0
2013-05-03 11:40:00,91.21,91.22,91.03,91.03,53000.0,72.5897,72.5977,72.4465,72.4465,53000.0
2013-05-03 11:50:00,91.02,91.16,91.0,91.02,36200.0,72.4385,72.5499,72.4226,72.4385,36200.0
2013-05-03 12:00:00,90.99,91.19,90.98,91.14,29700.0,72.4146,72.5738,72.4067,72.534,29700.0
2013-05-03 12:10:00,91.15,91.21,91.09,91.21,47700.0,72.542,72.5897,72.4942,72.5897,47700.0
2013-05-03 12:20:00,91.21,91.25,91.13,91.18,30000.0,72.5897,72.6216,72.5261,72.5659,30000.0
2013-05-03 12:30:00,91.17,91.18,91.04,91.05,47600.0,72.5579,72.5659,72.4544,72.4624,47600.0
2013-05-03 12:40:00,91.05,91.15,91.04,91.15,33300.0,72.4624,72.542,72.4544,72.542,33300.0
2013-05-03 12:50:00,91.15,91.21,91.06,91.06,32100.0,72.542,72.5897,72.4704,72.4704,32100.0
2013-05-03 13:00:00,91.08,91.1,91.03,91.03,34600.0,72.4863,72.5022,72.4465,72.4465,34600.0
2013-05-03 13:10:00,91.06,91.09,91.02,91.06,32500.0,72.4704,72.4942,72.4385,72.4704,32500.0
2013-05-03 13:20:00,91.06,91.19,91.06,91.14,33500.0,72.4704,72.5738,72.4704,72.534,33500.0
2013-05-03 13:30:00,91.14,91.15,91.04,91.06,23000.0,72.534,72.542,72.4544,72.4704,23000.0
2013-05-03 13:40:00,91.07,91.1,91.0,91.0,65700.0,72.4783,72.5022,72.4226,72.4226,65700.0
2013-05-03 13:50:00,90.98,91.0,90.92,90.94,47100.0,72.4067,72.4226,72.3589,72.3749,47100.0
2013-05-03 14:00:00,90.94,90.96,90.87,90.96,38300.0,72.3749,72.3908,72.3191,72.3908,38300.0
2013-05-03 14:10:00,90.96,90.98,90.9,90.98,22200.0,72.3908,72.4067,72.343,72.4067,22200.0
2013-05-03 14:20:00,90.98,91.04,90.92,90.93,24800.0,72.4067,72.4544,72.3589,72.3669,24800.0
2013-05-03 14:30:00,90.93,90.97,90.85,90.85,38700.0,72.3669,72.3987,72.3032,72.3032,38700.0
2013-05-03 14:40:00,90.85,90.88,90.7,90.83,59500.0,72.3032,72.3271,72.1838,72.2873,59500.0
2013-05-03 14:50:00,90.84,90.91,90.73,90.74,59300.0,72.2953,72.351,72.2077,72.2157,59300.0
2013-05-03 15:00:00,90.74,90.8,90.73,90.79,33800.0,72.2157,72.2634,72.2077,72.2555,33800.0
2013-05-03 15:10:00,90.78,90.86,90.75,90.82,46700.0,72.2475,72.3112,72.2236,72.2794,46700.0
2013-05-03 15:20:00,90.83,90.84,90.71,90.74,82200.0,72.2873,72.2953,72.1918,72.2157,82200.0
2013-05-03 15:30:00,90.74,90.76,90.64,90.64,83600.0,72.2157,72.2316,72.1361,72.1361,83600.0
2013-05-03 15:40:00,90.64,90.72,90.6,90.65,93300.0,72.1361,72.1998,72.1043,72.1441,93300.0
2013-05-03 15:50:00,90.66,90.76,90.46,90.51,238500.0,72.152,72.2316,71.9928,72.0326,238500.0
2013-05-06 09:30:00,90.16,90.39,89.81,90.33,177200.0,71.7541,71.9371,71.4755,71.8894,177200.0
2013-05-06 09:40:00,90.33,90.45,90.18,90.4,94200.0,71.8894,71.9849,71.77,71.9451,94200.0
2013-05-06 09:50:00,90.4,90.59,90.33,90.55,69700.0,71.9451,72.0963,71.8894,72.0645,69700.0
2013-05-06 10:00:00,90.53,90.97,90.53,90.95,39800.0,72.0486,72.3987,72.0486,72.3828,39800.0
2013-05-06 10:10:00,90.96,91.19,90.95,91.17,34500.0,72.3908,72.5738,72.3828,72.5579,34500.0
2013-05-06 10:20:00,91.18,91.38,91.17,91.37,47600.0,72.5659,72.725,72.5579,72.7171,47600.0
2013-05-06 10:30:00,91.35,91.46,91.21,91.21,48200.0,72.7012,72.7887,72.5897,72.5897,48200.0
2013-05-06 10:40:00,91.2,91.2,91.01,91.07,53400.0,72.5818,72.5818,72.4306,72.4783,53400.0
2013-05-06 10:50:00,91.05,91.15,91.03,91.05,28700.0,72.4624,72.542,72.4465,72.4624,28700.0
2013-05-06 11:00:00,91.04,91.05,90.95,91.03,24100.0,72.4544,72.4624,72.3828,72.4465,24100.0
2013-05-06 11:10:00,91.04,91.15,91.03,91.1,70200.0,72.4544,72.542,72.4465,72.5022,70200.0
2013-05-06 11:20:00,91.13,91.17,91.0,91.03,34500.0,72.5261,72.5579,72.4226,72.4465,34500.0
2013-05-06 11:30:00,91.03,91.14,90.98,91.09,55600.0,72.4465,72.534,72.4067,72.4942,55600.0
2013-05-06 11:40:00,91.1,91.3,91.09,91.28,43100.0,72.5022,72.6614,72.4942,72.6454,43100.0
2013-05-06 11:50:00,91.28,91.32,91.2,91.3,18700.0,72.6454,72.6773,72.5818,72.6614,18700.0
2013-05-06 12:00:00,91.31,91.31,91.17,91.19,18400.0,72.6693,72.6693,72.5579,72.5738,18400.0
2013-05-06 12:10:00,91.19,91.28,91.12,91.28,22700.0,72.5738,72.6454,72.5181,72.6454,22700.0
2013-05-06 12:20:00,91.28,91.28,91.15,91.15,12800.0,72.6454,72.6454,72.542,72.542,12800.0
2013-05-06 12:30:00,91.14,91.23,91.14,91.23,14900.0,72.534,72.6057,72.534,72.6057,14900.0
2013-05-06 12:40:00,91.23,91.25,91.16,91.21,10600.0,72.6057,72.6216,72.5499,72.5897,10600.0
2013-05-06 12:50:00,91.21,91.32,91.15,91.15,39800.0,72.5897,72.6773,72.542,72.542,39800.0
2013-05-06 13:00:00,91.14,91.18,90.96,90.98,44700.0,72.534,72.5659,72.3908,72.4067,44700.0
2013-05-06 13:10:00,90.98,91.08,90.97,91.08,20500.0,72.4067,72.4863,72.3987,72.4863,20500.0
2013-05-06 13:20:00,91.08,91.18,91.08,91.14,17900.0,72.4863,72.5659,72.4863,72.534,17900.0
2013-05-06 13:30:00,91.16,91.28,91.15,91.2,23000.0,72.5499,72.6454,72.542,72.5818,23000.0
2013-05-06 13:40:00,91.2,91.29,91.19,91.25,12600.0,72.5818,72.6534,72.5738,72.6216,12600.0
2013-05-06 13:50:00,91.27,91.3,91.23,91.27,35200.0,72.6375,72.6614,72.6057,72.6375,35200.0
2013-05-06 14:00:00,91.26,91.33,91.15,91.33,43800.0,72.6295,72.6852,72.542,72.6852,43800.0
2013-05-06 14:10:00,91.34,91.4,91.32,91.36,25900.0,72.6932,72.7409,72.6773,72.7091,25900.0
2013-05-06 14:20:00,91.36,91.41,91.35,91.39,28900.0,72.7091,72.7489,72.7012,72.733,28900.0
2013-05-06 14:30:00,91.39,91.43,91.36,91.39,28900.0,72.733,72.7648,72.7091,72.733,28900.0
2013-05-06 14:40:00,91.39,91.45,91.33,91.35,69900.0,72.733,72.7807,72.6852,72.7012,69900.0
2013-05-06 14:50:00,91.35,91.36,91.27,91.33,57900.0,72.7012,72.7091,72.6375,72.6852,57900.0
2013-05-06 15:00:00,91.32,91.34,91.24,91.26,31300.0,72.6773,72.6932,72.6136,72.6295,31300.0
2013-05-06 15:10:00,91.26,91.3,91.25,91.3,40700.0,72.6295,72.6614,72.6216,72.6614,40700.0
2013-05-06 15:20:00,91.3,91.32,91.24,91.32,58900.0,72.6614,72.6773,72.6136,72.6773,58900.0
2013-05-06 15:30:00,91.32,91.34,91.16,91.2,73000.0,72.6773,72.6932,72.5499,72.5818,73000.0
2013-05-06 15:40:00,91.21,91.23,91.19,91.22,65900.0,72.5897,72.6057,72.5738,72.5977,65900.0
2013-05-06 15:50:00,91.23,91.23,91.08,91.14,107600.0,72.6057,72.6057,72.4863,72.534,107600.0
2013-05-07 09:30:00,91.44,91.46,91.03,91.16,81500.0,72.7728,72.7887,72.4465,72.5499,81500.0
2013-05-07 09:40:00,91.18,91.44,91.12,91.38,64900.0,72.5659,72.7728,72.5181,72.725,64900.0
2013-05-07 09:50:00,91.37,91.49,91.21,91.41,69700.0,72.7171,72.8126,72.5897,72.7489,69700.0
2013-05-07 10:00:00,91.41,91.48,91.17,91.22,50800.0,72.7489,72.8046,72.5579,72.5977,50800.0
2013-05-07 10:10:00,91.22,91.22,90.99,91.02,62400.0,72.5977,72.5977,72.4146,72.4385,62400.0
2013-05-07 10:20:00,91.02,91.31,90.99,91.28,52500.0,72.4385,72.6693,72.4146,72.6454,52500.0
2013-05-07 10:30:00,91.29,91.41,91.28,91.41,23000.0,72.6534,72.7489,72.6454,72.7489,23000.0
2013-05-07 10:40:00,91.4,91.47,91.38,91.4,34000.0,72.7409,72.7967,72.725,72.7409,34000.0
2013-05-07 10:50:00,91.39,91.39,91.32,91.34,39400.0,72.733,72.733,72.6773,72.6932,39400.0
2013-05-07 11:00:00,91.35,91.44,91.33,91.4,25800.0,72.7012,72.7728,72.6852,72.7409,25800.0
2013-05-07 11:10:00,91.41,91.48,91.39,91.4,24600.0,72.7489,72.8046,72.733,72.7409,24600.0
2013-05-07 11:20:00,91.39,91.44,91.33,91.39,24200.0,72.733,72.7728,72.6852,72.733,24200.0
2013-05-07 11:30:00,91.4,91.47,91.3,91.34,59300.0,72.7409,72.7967,72.6614,72.6932,59300.0
2013-05-07 11:40:00,91.34,91.36,91.14,91.15,76200.0,72.6932,72.7091,72.534,72.542,76200.0
2013-05-07 11:50:00,91.15,91.3,91.13,91.27,28700.0,72.542,72.6614,72.5261,72.6375,28700.0
2013-05-07 12:00:00,91.27,91.55,91.27,91.53,49200.0,72.6375,72.8603,72.6375,72.8444,49200.0
2013-05-07 12:10:00,91.53,91.53,91.42,91.44,34600.0,72.8444,72.8444,72.7569,72.7728,34600.0
2013-05-07 12:20:00,91.45,91.51,91.4,91.41,23500.0,72.7807,72.8285,72.7409,72.7489,23500.0
2013-05-07 12:30:00,91.42,91.45,91.33,91.41,26100.0,72.7569,72.7807,72.6852,72.7489,26100.0
2013-05-07 12:40:00,91.42,91.48,91.38,91.48,21600.0,72.7569,72.8046,72.725,72.8046,21600.0
2013-05-07 12:50:00,91.48,91.57,91.46,91.54,37100.0,72.8046,72.8762,72.7887,72.8524,37100.0
2013-05-07 13:00:00,91.52,91.57,91.44,91.53,42900.0,72.8364,72.8762,72.7728,72.8444,42900.0
2013-05-07 13:10:00,91.53,91.56,91.47,91.51,27200.0,72.8444,72.8683,72.7967,72.8285,27200.0
2013-05-07 13:20:00,91.52,91.61,91.52,91.61,24000.0,72.8364,72.9081,72.8364,72.9081,24000.0
2013-05-07 13:30:00,91.62,91.72,91.61,91.66,58600.0,72.916,72.9956,72.9081,72.9479,58600.0
2013-05-07 13:40:00,91.66,91.71,91.62,91.64,21900.0,72.9479,72.9877,72.916,72.9319,21900.0
2013-05-07 13:50:00,91.64,91.64,91.5,91.52,32200.0,72.9319,72.9319,72.8205,72.8364,32200.0
2013-05-07 14:00:00,91.52,91.53,91.42,91.52,34100.0,72.8364,72.8444,72.7569,72.8364,34100.0
2013-05-07 14:10:00,91.52,91.64,91.52,91.59,28300.0,72.8364,72.9319,72.8364,72.8922,28300.0
2013-05-07 14:20:00,91.57,91.63,91.51,91.59,20200.0,72.8762,72.924,72.8285,72.8922,20200.0
2013-05-07 14:30:00,91.58,91.59,91.46,91.47,60800.0,72.8842,72.8922,72.7887,72.7967,60800.0
2013-05-07 14:40:00,91.47,91.57,91.46,91.55,44000.0,72.7967,72.8762,72.7887,72.8603,44000.0
2013-05-07 14:50:00,91.54,91.56,91.48,91.53,36500.0,72.8524,72.8683,72.8046,72.8444,36500.0
2013-05-07 15:00:00,91.54,91.54,91.45,91.46,43100.0,72.8524,72.8524,72.7807,72.7887,43100.0
2013-05-07 15:10:00,91.46,91.59,91.46,91.59,42900.0,72.7887,72.8922,72.7887,72.8922,42900.0
2013-05-07 15:20:00,91.6,91.68,91.56,91.65,58500.0,72.9001,72.9638,72.8683,72.9399,58500.0
2013-05-07 15:30:00,91.65,91.67,91.52,91.57,42600.0,72.9399,72.9558,72.8364,72.8762,42600.0
2013-05-07 15:40:00,91.57,91.66,91.56,91.65,61000.0,72.8762,72.9479,72.8683,72.9399,61000.0
2013-05-07 15:50:00,91.65,91.74,91.63,91.73,131000.0,72.9399,73.0115,72.924,73.0036,131000.0
2013-05-08 09:30:00,91.8,91.87,91.36,91.74,105400.0,73.0593,73.115,72.7091,73.0115,105400.0
2013-05-08 09:40:00,91.67,92.15,91.67,91.84,82200.0,72.9558,73.3378,72.9558,73.0911,82200.0
2013-05-08 09:50:00,91.85,92.32,91.85,92.26,82000.0,73.0991,73.4731,73.0991,73.4254,82000.0
2013-05-08 10:00:00,92.29,92.36,92.07,92.1,49100.0,73.4493,73.505,73.2742,73.298,49100.0
2013-05-08 10:10:00,92.12,92.19,92.02,92.02,44700.0,73.314,73.3697,73.2344,73.2344,44700.0
2013-05-08 10:20:00,92.01,92.04,91.93,91.95,32000.0,73.2264,73.2503,73.1627,73.1787,32000.0
2013-05-08 10:30:00,91.94,92.16,91.91,92.02,42100.0,73.1707,73.3458,73.1468,73.2344,42100.0
2013-05-08 10:40:00,92.01,92.22,92.0,92.2,38800.0,73.2264,73.3935,73.2185,73.3776,38800.0
2013-05-08 10:50:00,92.22,92.31,92.17,92.19,35800.0,73.3935,73.4652,73.3538,73.3697,35800.0
2013-05-08 11:00:00,92.18,92.36,92.17,92.35,38100.0,73.3617,73.505,73.3538,73.497,38100.0
2013-05-08 11:10:00,92.37,92.5,92.36,92.49,61400.0,73.5129,73.6164,73.505,73.6084,61400.0
2013-05-08 11:20:00,92.49,92.63,92.4,92.42,92700.0,73.6084,73.7198,73.5368,73.5527,92700.0
2013-05-08 11:30:00,92.42,92.55,92.35,92.55,42700.0,73.5527,73.6562,73.497,73.6562,42700.0
2013-05-08 11:40:00,92.55,92.57,92.48,92.52,22100.0,73.6562,73.6721,73.6005,73.6323,22100.0
2013-05-08 11:50:00,92.52,92.58,92.48,92.56,28500.0,73.6323,73.6801,73.6005,73.6641,28500.0
2013-05-08 12:00:00,92.55,92.55,92.39,92.43,43900.0,73.6562,73.6562,73.5288,73.5607,43900.0
2013-05-08 12:10:00,92.43,92.43,92.21,92.23,78500.0,73.5607,73.5607,73.3856,73.4015,78500.0
2013-05-08 12:20:00,92.22,92.31,92.22,92.26,122700.0,73.3935,73.4652,73.3935,73.4254,122700.0
2013-05-08 12:30:00,92.26,92.26,92.18,92.25,32100.0,73.4254,73.4254,73.3617,73.4174,32100.0
2013-05-08 12:40:00,92.24,92.28,92.16,92.16,42800.0,73.4095,73.4413,73.3458,73.3458,42800.0
2013-05-08 12:50:00,92.17,92.18,92.07,92.09,48900.0,73.3538,73.3617,73.2742,73.2901,48900.0
2013-05-08 13:00:00,92.08,92.23,92.08,92.2,47500.0,73.2821,73.4015,73.2821,73.3776,47500.0
2013-05-08 13:10:00,92.19,92.26,92.15,92.17,22600.0,73.3697,73.4254,73.3378,73.3538,22600.0
2013-05-08 13:20:00,92.18,92.24,92.09,92.13,31400.0,73.3617,73.4095,73.2901,73.3219,31400.0
2013-05-08 13:30:00,92.11,92.19,92.1,92.13,55800.0,73.306,73.3697,73.298,73.3219,55800.0
2013-05-08 13:40:00,92.13,92.18,92.09,92.12,19400.0,73.3219,73.3617,73.2901,73.314,19400.0
2013-05-08 13:50:00,92.12,92.2,92.12,92.15,29200.0,73.314,73.3776,73.314,73.3378,29200.0
2013-05-08 14:00:00,92.15,92.22,92.13,92.13,24800.0,73.3378,73.3935,73.3219,73.3219,24800.0
2013-05-08 14:10:00,92.15,92.26,92.12,92.2,39100.0,73.3378,73.4254,73.314,73.3776,39100.0
2013-05-08 14:20:00,92.21,92.29,92.11,92.12,34000.0,73.3856,73.4493,73.306,73.314,34000.0
2013-05-08 14:30:00,92.11,92.15,91.97,92.1,49800.0,73.306,73.3378,73.1946,73.298,49800.0
2013-05-08 14:40:00,92.1,92.12,91.98,92.1,33600.0,73.298,73.314,73.2025,73.298,33600.0
2013-05-08 14:50:00,92.1,92.12,91.96,92.02,65400.0,73.298,73.314,73.1866,73.2344,65400.0
2013-05-08 15:00:00,92.03,92.1,91.99,92.07,38600.0,73.2423,73.298,73.2105,73.2742,38600.0
2013-05-08 15:10:00,92.07,92.3,92.07,92.28,44700.0,73.2742,73.4572,73.2742,73.4413,44700.0
2013-05-08 15:20:00,92.29,92.35,92.23,92.26,46100.0,73.4493,73.497,73.4015,73.4254,46100.0
2013-05-08 15:30:00,92.27,92.34,92.17,92.22,56600.0,73.4333,73.489,73.3538,73.3935,56600.0
2013-05-08 15:40:00,92.22,92.31,92.22,92.24,83900.0,73.3935,73.4652,73.3935,73.4095,83900.0
2013-05-08 15:50:00,92.25,92.33,92.25,92.33,114600.0,73.4174,73.4811,73.4174,73.4811,114600.0
2013-05-09 09:30:00,92.05,92.43,91.75,92.31,87200.0,73.2582,73.5607,73.0195,73.4652,87200.0
2013-05-09 09:40:00,92.29,92.59,92.29,92.32,41200.0,73.4493,73.688,73.4493,73.4731,41200.0
2013-05-09 09:50:00,92.33,92.68,92.31,92.63,53900.0,73.4811,73.7596,73.4652,73.7198,53900.0
2013-05-09 10:00:00,92.64,92.65,92.35,92.36,53400.0,73.7278,73.7358,73.497,73.505,53400.0
2013-05-09 10:10:00,92.37,92.5,92.31,92.31,52400.0,73.5129,73.6164,73.4652,73.4652,52400.0
2013-05-09 10:20:00,92.34,92.36,92.17,92.24,57300.0,73.489,73.505,73.3538,73.4095,57300.0
2013-05-09 10:30:00,92.24,92.28,92.21,92.26,61900.0,73.4095,73.4413,73.3856,73.4254,61900.0
2013-05-09 10:40:00,92.27,92.28,92.21,92.22,39200.0,73.4333,73.4413,73.3856,73.3935,39200.0
2013-05-09 10:50:00,92.23,92.27,92.19,92.23,52400.0,73.4015,73.4333,73.3697,73.4015,52400.0
2013-05-09 11:00:00,92.23,92.26,92.18,92.24,43200.0,73.4015,73.4254,73.3617,73.4095,43200.0
2013-05-09 11:10:00,92.24,92.28,92.2,92.27,59000.0,73.4095,73.4413,73.3776,73.4333,59000.0
2013-05-09 11:20:00,92.25,92.56,92.24,92.55,45300.0,73.4174,73.6641,73.4095,73.6562,45300.0
2013-05-09 11:30:00,92.54,92.56,92.44,92.49,62400.0,73.6482,73.6641,73.5686,73.6084,62400.0
2013-05-09 11:40:00,92.47,92.56,92.45,92.45,35800.0,73.5925,73.6641,73.5766,73.5766,35800.0
2013-05-09 11:50:00,92.46,92.46,92.36,92.37,13000.0,73.5845,73.5845,73.505,73.5129,13000.0
2013-05-09 12:00:00,92.38,92.44,92.37,92.44,17100.0,73.5209,73.5686,73.5129,73.5686,17100.0
2013-05-09 12:10:00,92.45,92.48,92.42,92.47,11700.0,73.5766,73.6005,73.5527,73.5925,11700.0
2013-05-09 12:20:00,92.45,92.45,92.34,92.37,16100.0,73.5766,73.5766,73.489,73.5129,16100.0
2013-05-09 12:30:00,92.38,92.48,92.37,92.41,16000.0,73.5209,73.6005,73.5129,73.5448,16000.0
2013-05-09 12:40:00,92.4,92.43,92.37,92.4,14400.0,73.5368,73.5607,73.5129,73.5368,14400.0
2013-05-09 12:50:00,92.4,92.49,92.37,92.48,23800.0,73.5368,73.6084,73.5129,73.6005,23800.0
2013-05-09 13:00:00,92.48,92.52,92.45,92.47,28400.0,73.6005,73.6323,73.5766,73.5925,28400.0
2013-05-09 13:10:00,92.48,92.49,92.45,92.49,15300.0,73.6005,73.6084,73.5766,73.6084,15300.0
2013-05-09 13:20:00,92.49,92.56,92.46,92.56,11200.0,73.6084,73.6641,73.5845,73.6641,11200.0
2013-05-09 13:30:00,92.57,92.76,92.57,92.71,49800.0,73.6721,73.8233,73.6721,73.7835,49800.0
2013-05-09 13:40:00,92.71,92.73,92.66,92.7,40600.0,73.7835,73.7994,73.7437,73.7756,40600.0
2013-05-09 13:50:00,92.7,92.73,92.63,92.73,26800.0,73.7756,73.7994,73.7198,73.7994,26800.0
2013-05-09 14:00:00,92.73,92.73,92.61,92.61,18400.0,73.7994,73.7994,73.7039,73.7039,18400.0
2013-05-09 14:10:00,92.61,92.68,92.59,92.67,43500.0,73.7039,73.7596,73.688,73.7517,43500.0
2013-05-09 14:20:00,92.68,92.7,92.64,92.64,36500.0,73.7596,73.7756,73.7278,73.7278,36500.0
2013-05-09 14:30:00,92.64,92.67,92.49,92.49,23000.0,73.7278,73.7517,73.6084,73.6084,23000.0
2013-05-09 14:40:00,92.49,92.52,92.37,92.37,36200.0,73.6084,73.6323,73.5129,73.5129,36200.0
2013-05-09 14:50:00,92.38,92.41,92.14,92.14,60700.0,73.5209,73.5448,73.3299,73.3299,60700.0
2013-05-09 15:00:00,92.14,92.22,92.01,92.16,57900.0,73.3299,73.3935,73.2264,73.3458,57900.0
2013-05-09 15:10:00,92.17,92.24,92.05,92.19,38500.0,73.3538,73.4095,73.2582,73.3697,38500.0
2013-05-09 15:20:00,92.18,92.36,92.16,92.3,55700.0,73.3617,73.505,73.3458,73.4572,55700.0
2013-05-09 15:30:00,92.31,92.41,92.27,92.27,41900.0,73.4652,73.5448,73.4333,73.4333,41900.0
2013-05-09 15:40:00,92.28,92.31,92.2,92.28,72800.0,73.4413,73.4652,73.3776,73.4413,72800.0
2013-05-09 15:50:00,92.29,92.29,92.03,92.18,172600.0,73.4493,73.4493,73.2423,73.3617,172600.0
2013-05-10 09:30:00,92.35,92.75,92.35,92.5,77700.0,73.497,73.8153,73.497,73.6164,77700.0
2013-05-10 09:40:00,92.5,92.57,92.21,92.35,56800.0,73.6164,73.6721,73.3856,73.497,56800.0
2013-05-10 09:50:00,92.34,92.74,92.23,92.7,62700.0,73.489,73.8074,73.4015,73.7756,62700.0
2013-05-10 10:00:00,92.74,92.77,92.42,92.53,68400.0,73.8074,73.8313,73.5527,73.6403,68400.0
2013-05-10 10:10:00,92.54,92.63,92.42,92.47,88500.0,73.6482,73.7198,73.5527,73.5925,88500.0
2013-05-10 10:20:00,92.46,92.48,92.15,92.2,78900.0,73.5845,73.6005,73.3378,73.3776,78900.0
2013-05-10 10:30:00,92.19,92.23,91.93,92.03,106900.0,73.3697,73.4015,73.1627,73.2423,106900.0
2013-05-10 10:40:00,92.02,92.06,91.81,91.95,108700.0,73.2344,73.2662,73.0672,73.1787,108700.0
2013-05-10 10:50:00,91.95,92.12,91.87,91.98,60000.0,73.1787,73.314,73.115,73.2025,60000.0
2013-05-10 11:00:00,92.0,92.22,91.99,92.15,64700.0,73.2185,73.3935,73.2105,73.3378,64700.0
2013-05-10 11:10:00,92.14,92.2,91.97,92.02,31800.0,73.3299,73.3776,73.1946,73.2344,31800.0
2013-05-10 11:20:00,91.99,92.12,91.89,92.12,24500.0,73.2105,73.314,73.1309,73.314,24500.0
2013-05-10 11:30:00,92.14,92.2,91.95,91.96,31900.0,73.3299,73.3776,73.1787,73.1866,31900.0
2013-05-10 11:40:00,91.96,91.97,91.72,91.74,36600.0,73.1866,73.1946,72.9956,73.0115,36600.0
2013-05-10 11:50:00,91.74,91.78,91.63,91.69,45400.0,73.0115,73.0434,72.924,72.9717,45400.0
2013-05-10 12:00:00,91.68,91.73,91.36,91.39,112400.0,72.9638,73.0036,72.7091,72.733,112400.0
2013-05-10 12:10:00,91.38,91.42,91.15,91.2,110300.0,72.725,72.7569,72.542,72.5818,110300.0
2013-05-10 12:20:00,91.2,91.42,91.19,91.38,83600.0,72.5818,72.7569,72.5738,72.725,83600.0
2013-05-10 12:30:00,91.4,91.5,91.37,91.37,60700.0,72.7409,72.8205,72.7171,72.7171,60700.0
2013-05-10 12:40:00,91.37,91.47,91.3,91.34,97200.0,72.7171,72.7967,72.6614,72.6932,97200.0
2013-05-10 12:50:00,91.34,91.36,91.25,91.3,79000.0,72.6932,72.7091,72.6216,72.6614,79000.0
2013-05-10 13:00:00,91.3,91.35,91.25,91.26,81400.0,72.6614,72.7012,72.6216,72.6295,81400.0
2013-05-10 13:10:00,91.27,91.4,91.25,91.4,53600.0,72.6375,72.7409,72.6216,72.7409,53600.0
2013-05-10 13:20:00,91.39,91.59,91.39,91.56,35100.0,72.733,72.8922,72.733,72.8683,35100.0
2013-05-10 13:30:00,91.55,91.61,91.52,91.61,34600.0,72.8603,72.9081,72.8364,72.9081,34600.0
2013-05-10 13:40:00,91.62,91.64,91.51,91.52,37800.0,72.916,72.9319,72.8285,72.8364,37800.0
2013-05-10 13:50:00,91.53,91.55,91.3,91.3,72600.0,72.8444,72.8603,72.6614,72.6614,72600.0
2013-05-10 14:00:00,91.3,91.47,91.27,91.47,52400.0,72.6614,72.7967,72.6375,72.7967,52400.0
2013-05-10 14:10:00,91.47,91.5,91.23,91.24,64700.0,72.7967,72.8205,72.6057,72.6136,64700.0
2013-05-10 14:20:00,91.24,91.49,91.24,91.49,40900.0,72.6136,72.8126,72.6136,72.8126,40900.0
2013-05-10 14:30:00,91.5,91.61,91.41,91.44,48500.0,72.8205,72.9081,72.7489,72.7728,48500.0
2013-05-10 14:40:00,91.45,91.61,91.43,91.61,43200.0,72.7807,72.9081,72.7648,72.9081,43200.0
2013-05-10 14:50:00,91.61,91.71,91.59,91.59,74100.0,72.9081,72.9877,72.8922,72.8922,74100.0
2013-05-10 15:00:00,91.6,91.79,91.6,91.78,49800.0,72.9001,73.0513,72.9001,73.0434,49800.0
2013-05-10 15:10:00,91.79,91.93,91.78,91.93,80600.0,73.0513,73.1627,73.0434,73.1627,80600.0
2013-05-10 15:20:00,91.91,92.03,91.91,92.0,89500.0,73.1468,73.2423,73.1468,73.2185,89500.0
2013-05-10 15:30:00,92.0,92.11,91.98,92.09,74000.0,73.2185,73.306,73.2025,73.2901,74000.0
2013-05-10 15:40:00,92.08,92.25,92.07,92.25,95200.0,73.2821,73.4174,73.2742,73.4174,95200.0
2013-05-10 15:50:00,92.23,92.3,92.15,92.3,177900.0,73.4015,73.4572,73.3378,73.4572,177900.0
2013-05-13 09:30:00,92.24,92.6,92.17,92.32,130100.0,73.4095,73.696,73.3538,73.4731,130100.0
2013-05-13 09:40:00,92.32,92.98,92.25,92.86,191800.0,73.4731,73.9984,73.4174,73.9029,191800.0
2013-05-13 09:50:00,92.85,92.87,92.27,92.38,68800.0,73.8949,73.9108,73.4333,73.5209,68800.0
2013-05-13 10:00:00,92.36,92.86,92.12,92.81,106400.0,73.505,73.9029,73.314,73.8631,106400.0
2013-05-13 10:10:00,92.82,92.91,92.51,92.55,65700.0,73.8711,73.9427,73.6243,73.6562,65700.0
2013-05-13 10:20:00,92.54,92.62,92.33,92.52,46700.0,73.6482,73.7119,73.4811,73.6323,46700.0
2013-05-13 10:30:00,92.51,92.66,92.38,92.63,67800.0,73.6243,73.7437,73.5209,73.7198,67800.0
2013-05-13 10:40:00,92.62,92.87,92.59,92.73,109900.0,73.7119,73.9108,73.688,73.7994,109900.0
2013-05-13 10:50:00,92.71,92.8,92.69,92.73,66000.0,73.7835,73.8551,73.7676,73.7994,66000.0
2013-05-13 11:00:00,92.73,92.87,92.7,92.85,100900.0,73.7994,73.9108,73.7756,73.8949,100900.0
2013-05-13 11:10:00,92.85,92.97,92.81,92.84,130100.0,73.8949,73.9904,73.8631,73.887,130100.0
2013-05-13 11:20:00,92.83,92.85,92.65,92.83,102300.0,73.879,73.8949,73.7358,73.879,102300.0
2013-05-13 11:30:00,92.82,92.87,92.62,92.65,68100.0,73.8711,73.9108,73.7119,73.7358,68100.0
2013-05-13 11:40:00,92.64,92.83,92.6,92.79,93900.0,73.7278,73.879,73.696,73.8472,93900.0
2013-05-13 11:50:00,92.8,92.83,92.77,92.78,27700.0,73.8551,73.879,73.8313,73.8392,27700.0
2013-05-13 12:00:00,92.78,92.85,92.77,92.79,33100.0,73.8392,73.8949,73.8313,73.8472,33100.0
2013-05-13 12:10:00,92.79,92.82,92.69,92.7,27000.0,73.8472,73.8711,73.7676,73.7756,27000.0
2013-05-13 12:20:00,92.69,92.71,92.51,92.52,41700.0,73.7676,73.7835,73.6243,73.6323,41700.0
2013-05-13 12:30:00,92.52,92.55,92.45,92.47,41800.0,73.6323,73.6562,73.5766,73.5925,41800.0
2013-05-13 12:40:00,92.47,92.54,92.45,92.51,28500.0,73.5925,73.6482,73.5766,73.6243,28500.0
2013-05-13 12:50:00,92.53,92.62,92.49,92.52,45600.0,73.6403,73.7119,73.6084,73.6323,45600.0
2013-05-13 13:00:00,92.52,92.59,92.51,92.57,32400.0,73.6323,73.688,73.6243,73.6721,32400.0
2013-05-13 13:10:00,92.56,92.6,92.5,92.55,30300.0,73.6641,73.696,73.6164,73.6562,30300.0
2013-05-13 13:20:00,92.56,92.62,92.54,92.6,27900.0,73.6641,73.7119,73.6482,73.696,27900.0
2013-05-13 13:30:00,92.6,92.61,92.53,92.56,46400.0,73.696,73.7039,73.6403,73.6641,46400.0
2013-05-13 13:40:00,92.56,92.59,92.52,92.58,41700.0,73.6641,73.688,73.6323,73.6801,41700.0
2013-05-13 13:50:00,92.58,92.73,92.56,92.68,60900.0,73.6801,73.7994,73.6641,73.7596,60900.0
2013-05-13 14:00:00,92.68,92.78,92.63,92.75,47500.0,73.7596,73.8392,73.7198,73.8153,47500.0
2013-05-13 14:10:00,92.75,92.77,92.65,92.75,44900.0,73.8153,73.8313,73.7358,73.8153,44900.0
2013-05-13 14:20:00,92.76,92.8,92.61,92.62,46900.0,73.8233,73.8551,73.7039,73.7119,46900.0
2013-05-13 14:30:00,92.63,92.75,92.63,92.75,45500.0,73.7198,73.8153,73.7198,73.8153,45500.0
2013-05-13 14:40:00,92.74,92.77,92.71,92.74,45000.0,73.8074,73.8313,73.7835,73.8074,45000.0
2013-05-13 14:50:00,92.74,92.76,92.61,92.63,34800.0,73.8074,73.8233,73.7039,73.7198,34800.0
2013-05-13 15:00:00,92.62,92.64,92.52,92.53,42700.0,73.7119,73.7278,73.6323,73.6403,42700.0
2013-05-13 15:10:00,92.53,92.53,92.36,92.41,67800.0,73.6403,73.6403,73.505,73.5448,67800.0
2013-05-13 15:20:00,92.41,92.57,92.4,92.54,63300.0,73.5448,73.6721,73.5368,73.6482,63300.0
2013-05-13 15:30:00,92.54,92.58,92.5,92.53,81600.0,73.6482,73.6801,73.6164,73.6403,81600.0
2013-05-13 15:40:00,92.53,92.59,92.48,92.59,88700.0,73.6403,73.688,73.6005,73.688,88700.0
2013-05-13 15:50:00,92.58,92.63,92.54,92.59,155000.0,73.6801,73.7198,73.6482,73.688,155000.0
2013-05-14 09:30:00,92.49,92.95,92.29,92.73,146600.0,73.6084,73.9745,73.4493,73.7994,146600.0
2013-05-14 09:40:00,92.75,93.0,92.66,92.88,167200.0,73.8153,74.0143,73.7437,73.9188,167200.0
2013-05-14 09:50:00,92.85,93.1,92.85,93.03,173100.0,73.8949,74.0939,73.8949,74.0382,173100.0
2013-05-14 10:00:00,93.04,93.11,92.89,93.07,81600.0,74.0461,74.1019,73.9268,74.07,81600.0
2013-05-14 10:10:00,93.05,93.22,93.01,93.17,77200.0,74.0541,74.1894,74.0223,74.1496,77200.0
2013-05-14 10:20:00,93.18,93.38,93.1,93.38,76400.0,74.1576,74.3167,74.0939,74.3167,76400.0
2013-05-14 10:30:00,93.38,93.4,93.28,93.35,62000.0,74.3167,74.3327,74.2371,74.2929,62000.0
2013-05-14 10:40:00,93.36,93.39,93.21,93.22,45000.0,74.3008,74.3247,74.1814,74.1894,45000.0
2013-05-14 10:50:00,93.22,93.23,93.08,93.2,43200.0,74.1894,74.1974,74.078,74.1735,43200.0
2013-05-14 11:00:00,93.21,93.36,93.19,93.35,45500.0,74.1814,74.3008,74.1655,74.2929,45500.0
2013-05-14 11:10:00,93.36,93.41,93.32,93.33,41900.0,74.3008,74.3406,74.269,74.2769,41900.0
2013-05-14 11:20:00,93.33,93.38,93.28,93.37,52600.0,74.2769,74.3167,74.2371,74.3088,52600.0
2013-05-14 11:30:00,93.37,93.56,93.36,93.56,64400.0,74.3088,74.46,74.3008,74.46,64400.0
2013-05-14 11:40:00,93.56,93.69,93.51,93.68,133200.0,74.46,74.5634,74.4202,74.5555,133200.0
2013-05-14 11:50:00,93.67,93.69,93.63,93.65,45200.0,74.5475,74.5634,74.5157,74.5316,45200.0
2013-05-14 12:00:00,93.64,93.65,93.6,93.61,53900.0,74.5237,74.5316,74.4918,74.4998,53900.0
2013-05-14 12:10:00,93.61,93.72,93.59,93.65,49500.0,74.4998,74.5873,74.4839,74.5316,49500.0
2013-05-14 12:20:00,93.66,93.66,93.56,93.61,51300.0,74.5396,74.5396,74.46,74.4998,51300.0
2013-05-14 12:30:00,93.61,93.64,93.44,93.44,54300.0,74.4998,74.5237,74.3645,74.3645,54300.0
2013-05-14 12:40:00,93.45,93.47,93.26,93.26,50700.0,74.3724,74.3884,74.2212,74.2212,50700.0
2013-05-14 12:50:00,93.28,93.35,93.23,93.35,45800.0,74.2371,74.2929,74.1974,74.2929,45800.0
2013-05-14 13:00:00,93.34,93.46,93.34,93.43,93100.0,74.2849,74.3804,74.2849,74.3565,93100.0
2013-05-14 13:10:00,93.42,93.62,93.41,93.61,36500.0,74.3486,74.5077,74.3406,74.4998,36500.0
2013-05-14 13:20:00,93.62,93.69,93.61,93.67,40000.0,74.5077,74.5634,74.4998,74.5475,40000.0
2013-05-14 13:30:00,93.68,93.69,93.58,93.59,28700.0,74.5555,74.5634,74.4759,74.4839,28700.0
2013-05-14 13:40:00,93.59,93.6,93.43,93.47,57100.0,74.4839,74.4918,74.3565,74.3884,57100.0
2013-05-14 13:50:00,93.46,93.5,93.43,93.49,41800.0,74.3804,74.4122,74.3565,74.4043,41800.0
2013-05-14 14:00:00,93.49,93.49,93.35,93.45,50700.0,74.4043,74.4043,74.2929,74.3724,50700.0
2013-05-14 14:10:00,93.45,93.52,93.44,93.5,46800.0,74.3724,74.4282,74.3645,74.4122,46800.0
2013-05-14 14:20:00,93.5,93.64,93.49,93.62,65800.0,74.4122,74.5237,74.4043,74.5077,65800.0
2013-05-14 14:30:00,93.63,93.67,93.58,93.62,91800.0,74.5157,74.5475,74.4759,74.5077,91800.0
2013-05-14 14:40:00,93.61,93.64,93.51,93.53,195300.0,74.4998,74.5237,74.4202,74.4361,195300.0
2013-05-14 14:50:00,93.51,93.54,93.44,93.44,72400.0,74.4202,74.4441,74.3645,74.3645,72400.0
2013-05-14 15:00:00,93.44,93.56,93.42,93.47,70400.0,74.3645,74.46,74.3486,74.3884,70400.0
2013-05-14 15:10:00,93.47,93.59,93.46,93.59,105800.0,74.3884,74.4839,74.3804,74.4839,105800.0
2013-05-14 15:20:00,93.59,93.7,93.56,93.7,82400.0,74.4839,74.5714,74.46,74.5714,82400.0
2013-05-14 15:30:00,93.7,93.88,93.7,93.83,167900.0,74.5714,74.7147,74.5714,74.6749,167900.0
2013-05-14 15:40:00,93.84,93.88,93.7,93.74,203700.0,74.6828,74.7147,74.5714,74.6032,203700.0
2013-05-14 15:50:00,93.75,93.84,93.63,93.79,324300.0,74.6112,74.6828,74.5157,74.643,324300.0
2013-05-15 09:30:00,89.22,90.25,88.75,89.78,1181400.0,71.006,71.8257,70.6319,71.4517,1181400.0
2013-05-15 09:40:00,89.79,90.2,89.5,89.82,677000.0,71.4596,71.7859,71.2288,71.4835,677000.0
2013-05-15 09:50:00,89.81,90.4,89.65,90.04,537200.0,71.4755,71.9451,71.3482,71.6586,537200.0
2013-05-15 10:00:00,90.06,90.6,89.96,90.1,431500.0,71.6745,72.1043,71.5949,71.7063,431500.0
2013-05-15 10:10:00,90.09,90.2,89.61,89.93,541000.0,71.6984,71.7859,71.3164,71.571,541000.0
2013-05-15 10:20:00,89.94,90.0,89.72,89.92,224800.0,71.579,71.6268,71.4039,71.5631,224800.0
2013-05-15 10:30:00,89.92,89.95,89.26,89.47,407900.0,71.5631,71.587,71.0378,71.2049,407900.0
2013-05-15 10:40:00,89.48,89.73,89.1,89.21,378200.0,71.2129,71.4119,70.9105,70.998,378200.0
2013-05-15 10:50:00,89.23,89.27,88.83,88.9,367500.0,71.0139,71.0458,70.6956,70.7513,367500.0
2013-05-15 11:00:00,88.89,89.02,88.56,88.85,457200.0,70.7434,70.8468,70.4807,70.7115,457200.0
2013-05-15 11:10:00,88.82,89.29,88.82,89.2,431500.0,70.6876,71.0617,70.6876,70.9901,431500.0
2013-05-15 11:20:00,89.22,89.28,89.07,89.23,177300.0,71.006,71.0537,70.8866,71.0139,177300.0
2013-05-15 11:30:00,89.22,89.66,89.19,89.59,189700.0,71.006,71.3562,70.9821,71.3005,189700.0
2013-05-15 11:40:00,89.59,89.59,89.1,89.12,194500.0,71.3005,71.3005,70.9105,70.9264,194500.0
2013-05-15 11:50:00,89.12,89.64,89.11,89.56,124700.0,70.9264,71.3402,70.9184,71.2766,124700.0
2013-05-15 12:00:00,89.54,89.7,89.36,89.55,106600.0,71.2607,71.388,71.1174,71.2686,106600.0
2013-05-15 12:10:00,89.52,89.74,89.47,89.64,138500.0,71.2447,71.4198,71.2049,71.3402,138500.0
2013-05-15 12:20:00,89.63,89.65,89.38,89.49,123100.0,71.3323,71.3482,71.1333,71.2209,123100.0
2013-05-15 12:30:00,89.51,89.69,89.5,89.64,202000.0,71.2368,71.38,71.2288,71.3402,202000.0
2013-05-15 12:40:00,89.64,89.68,89.5,89.5,89900.0,71.3402,71.3721,71.2288,71.2288,89900.0
2013-05-15 12:50:00,89.5,89.56,89.45,89.52,142100.0,71.2288,71.2766,71.189,71.2447,142100.0
2013-05-15 13:00:00,89.52,89.67,89.48,89.64,166000.0,71.2447,71.3641,71.2129,71.3402,166000.0
2013-05-15 13:10:00,89.63,89.65,89.44,89.48,139300.0,71.3323,71.3482,71.1811,71.2129,139300.0
2013-05-15 13:20:00,89.47,89.6,89.43,89.5,188900.0,71.2049,71.3084,71.1731,71.2288,188900.0
2013-05-15 13:30:00,89.49,89.5,89.33,89.34,142900.0,71.2209,71.2288,71.0935,71.1015,142900.0
2013-05-15 13:40:00,89.33,89.45,89.2,89.4,140100.0,71.0935,71.189,70.9901,71.1492,140100.0
2013-05-15 13:50:00,89.42,89.5,89.39,89.44,124700.0,71.1652,71.2288,71.1413,71.1811,124700.0
2013-05-15 14:00:00,89.43,89.48,89.36,89.42,105400.0,71.1731,71.2129,71.1174,71.1652,105400.0
2013-05-15 14:10:00,89.42,89.45,89.3,89.34,105300.0,71.1652,71.189,71.0697,71.1015,105300.0
2013-05-15 14:20:00,89.34,89.38,89.22,89.29,83000.0,71.1015,71.1333,71.006,71.0617,83000.0
2013-05-15 14:30:00,89.28,89.3,89.19,89.23,211100.0,71.0537,71.0697,70.9821,71.0139,211100.0
2013-05-15 14:40:00,89.21,89.4,89.01,89.38,191000.0,70.998,71.1492,70.8389,71.1333,191000.0
2013-05-15 14:50:00,89.38,89.5,89.35,89.47,183500.0,71.1333,71.2288,71.1094,71.2049,183500.0
2013-05-15 15:00:00,89.45,89.48,89.32,89.47,98100.0,71.189,71.2129,71.0856,71.2049,98100.0
2013-05-15 15:10:00,89.47,89.48,89.11,89.12,177700.0,71.2049,71.2129,70.9184,70.9264,177700.0
2013-05-15 15:20:00,89.13,89.28,89.11,89.27,118200.0,70.9344,71.0537,70.9184,71.0458,118200.0
2013-05-15 15:30:00,89.28,89.5,89.27,89.48,186300.0,71.0537,71.2288,71.0458,71.2129,186300.0
2013-05-15 15:40:00,89.47,89.51,89.4,89.47,286300.0,71.2049,71.2368,71.1492,71.2049,286300.0
2013-05-15 15:50:00,89.48,89.65,89.35,89.62,637000.0,71.2129,71.3482,71.1094,71.3243,637000.0
2013-05-16 09:30:00,89.36,89.55,89.06,89.45,212900.0,71.1174,71.2686,70.8786,71.189,212900.0
2013-05-16 09:40:00,89.45,89.8,89.33,89.39,159500.0,71.189,71.4676,71.0935,71.1413,159500.0
2013-05-16 09:50:00,89.38,89.5,89.28,89.37,149600.0,71.1333,71.2288,71.0537,71.1254,149600.0
2013-05-16 10:00:00,89.36,89.37,89.15,89.17,118700.0,71.1174,71.1254,70.9503,70.9662,118700.0
2013-05-16 10:10:00,89.17,89.39,89.13,89.26,106400.0,70.9662,71.1413,70.9344,71.0378,106400.0
2013-05-16 10:20:00,89.26,89.36,89.25,89.28,78400.0,71.0378,71.1174,71.0299,71.0537,78400.0
2013-05-16 10:30:00,89.27,89.41,89.19,89.36,87100.0,71.0458,71.1572,70.9821,71.1174,87100.0
2013-05-16 10:40:00,89.36,89.41,89.25,89.26,84700.0,71.1174,71.1572,71.0299,71.0378,84700.0
2013-05-16 10:50:00,89.26,89.4,89.22,89.4,99800.0,71.0378,71.1492,71.006,71.1492,99800.0
2013-05-16 11:00:00,89.4,90.33,89.39,90.01,407300.0,71.1492,71.8894,71.1413,71.6347,407300.0
2013-05-16 11:10:00,90.0,90.18,89.95,90.07,148500.0,71.6268,71.77,71.587,71.6825,148500.0
2013-05-16 11:20:00,90.07,90.19,90.02,90.07,94300.0,71.6825,71.778,71.6427,71.6825,94300.0
2013-05-16 11:30:00,90.07,90.19,90.01,90.17,112500.0,71.6825,71.778,71.6347,71.762,112500.0
2013-05-16 11:40:00,90.15,90.15,90.04,90.12,49200.0,71.7461,71.7461,71.6586,71.7223,49200.0
2013-05-16 11:50:00,90.12,90.25,90.0,90.02,70700.0,71.7223,71.8257,71.6268,71.6427,70700.0
2013-05-16 12:00:00,90.04,90.13,90.03,90.08,61700.0,71.6586,71.7302,71.6506,71.6904,61700.0
2013-05-16 12:10:00,90.08,90.08,90.0,90.0,87600.0,71.6904,71.6904,71.6268,71.6268,87600.0
2013-05-16 12:20:00,90.0,90.07,89.91,90.06,76100.0,71.6268,71.6825,71.5551,71.6745,76100.0
2013-05-16 12:30:00,90.06,90.06,89.92,89.94,75700.0,71.6745,71.6745,71.5631,71.579,75700.0
2013-05-16 12:40:00,89.95,89.96,89.71,89.76,61300.0,71.587,71.5949,71.396,71.4357,61300.0
2013-05-16 12:50:00,89.75,89.79,89.68,89.75,96100.0,71.4278,71.4596,71.3721,71.4278,96100.0
2013-05-16 13:00:00,89.74,89.95,89.73,89.95,66800.0,71.4198,71.587,71.4119,71.587,66800.0
2013-05-16 13:10:00,89.95,89.98,89.76,89.76,38100.0,71.587,71.6108,71.4357,71.4357,38100.0
2013-05-16 13:20:00,89.77,90.0,89.77,89.95,88900.0,71.4437,71.6268,71.4437,71.587,88900.0
2013-05-16 13:30:00,89.96,90.04,89.89,89.97,48800.0,71.5949,71.6586,71.5392,71.6029,48800.0
2013-05-16 13:40:00,89.97,90.0,89.79,89.92,54400.0,71.6029,71.6268,71.4596,71.5631,54400.0
2013-05-16 13:50:00,89.92,89.97,89.87,89.96,47700.0,71.5631,71.6029,71.5233,71.5949,47700.0
2013-05-16 14:00:00,89.96,90.1,89.95,90.09,40600.0,71.5949,71.7063,71.587,71.6984,40600.0
2013-05-16 14:10:00,90.1,90.12,90.06,90.06,46300.0,71.7063,71.7223,71.6745,71.6745,46300.0
2013-05-16 14:20:00,90.07,90.07,89.9,89.97,83000.0,71.6825,71.6825,71.5472,71.6029,83000.0
2013-05-16 14:30:00,89.98,89.98,89.8,89.81,50400.0,71.6108,71.6108,71.4676,71.4755,50400.0
2013-05-16 14:40:00,89.81,89.81,89.68,89.68,51100.0,71.4755,71.4755,71.3721,71.3721,51100.0
2013-05-16 14:50:00,89.7,89.7,89.46,89.51,58600.0,71.388,71.388,71.197,71.2368,58600.0
2013-05-16 15:00:00,89.5,89.66,89.49,89.62,86800.0,71.2288,71.3562,71.2209,71.3243,86800.0
2013-05-16 15:10:00,89.63,89.7,89.4,89.44,125400.0,71.3323,71.388,71.1492,71.1811,125400.0
2013-05-16 15:20:00,89.45,89.48,89.32,89.4,77600.0,71.189,71.2129,71.0856,71.1492,77600.0
2013-05-16 15:30:00,89.4,89.4,89.11,89.12,131400.0,71.1492,71.1492,70.9184,70.9264,131400.0
2013-05-16 15:40:00,89.12,89.29,89.1,89.27,124900.0,70.9264,71.0617,70.9105,71.0458,124900.0
2013-05-16 15:50:00,89.26,89.42,89.16,89.4,212200.0,71.0378,71.1652,70.9582,71.1492,212200.0
2013-05-17 09:30:00,88.59,88.77,88.01,88.01,593800.0,70.5046,70.6479,70.043,70.043,593800.0
2013-05-17 09:40:00,88.01,88.28,87.8,88.02,294200.0,70.043,70.2579,69.8759,70.051,294200.0
2013-05-17 09:50:00,88.0,88.13,87.67,87.96,252800.0,70.035,70.1385,69.7724,70.0032,252800.0
2013-05-17 10:00:00,87.96,88.25,87.93,88.06,139600.0,70.0032,70.234,69.9793,70.0828,139600.0
2013-05-17 10:10:00,88.07,88.23,87.99,88.03,148000.0,70.0908,70.2181,70.0271,70.0589,148000.0
2013-05-17 10:20:00,88.03,88.06,87.51,87.62,275600.0,70.0589,70.0828,69.6451,69.7326,275600.0
2013-05-17 10:30:00,87.61,87.66,87.1,87.13,424800.0,69.7247,69.7645,69.3188,69.3427,424800.0
2013-05-17 10:40:00,87.12,87.33,86.93,87.3,257600.0,69.3347,69.5018,69.1835,69.4779,257600.0
2013-05-17 10:50:00,87.28,87.31,86.91,87.01,162300.0,69.462,69.4859,69.1676,69.2472,162300.0
2013-05-17 11:00:00,87.01,87.04,86.9,86.94,271700.0,69.2472,69.271,69.1596,69.1914,271700.0
2013-05-17 11:10:00,86.93,87.01,86.85,86.94,213100.0,69.1835,69.2472,69.1198,69.1914,213100.0
2013-05-17 11:20:00,86.94,87.11,86.91,86.98,163000.0,69.1914,69.3267,69.1676,69.2233,163000.0
2013-05-17 11:30:00,86.99,87.26,86.98,87.25,113500.0,69.2312,69.4461,69.2233,69.4382,113500.0
2013-05-17 11:40:00,87.25,87.26,87.0,87.01,141900.0,69.4382,69.4461,69.2392,69.2472,141900.0
2013-05-17 11:50:00,87.04,87.35,87.02,87.31,118800.0,69.271,69.5177,69.2551,69.4859,118800.0
2013-05-17 12:00:00,87.3,87.5,87.21,87.48,105900.0,69.4779,69.6371,69.4063,69.6212,105900.0
2013-05-17 12:10:00,87.49,87.65,87.48,87.61,87900.0,69.6292,69.7565,69.6212,69.7247,87900.0
2013-05-17 12:20:00,87.62,87.63,87.39,87.44,59000.0,69.7326,69.7406,69.5496,69.5894,59000.0
2013-05-17 12:30:00,87.43,87.5,87.38,87.4,56200.0,69.5814,69.6371,69.5416,69.5575,56200.0
2013-05-17 12:40:00,87.39,87.5,87.36,87.49,39200.0,69.5496,69.6371,69.5257,69.6292,39200.0
2013-05-17 12:50:00,87.47,87.49,87.23,87.24,57300.0,69.6132,69.6292,69.4222,69.4302,57300.0
2013-05-17 13:00:00,87.24,87.25,87.08,87.17,64200.0,69.4302,69.4382,69.3029,69.3745,64200.0
2013-05-17 13:10:00,87.18,87.2,87.07,87.1,83700.0,69.3824,69.3984,69.2949,69.3188,83700.0
2013-05-17 13:20:00,87.1,87.1,87.0,87.06,69500.0,69.3188,69.3188,69.2392,69.2869,69500.0
2013-05-17 13:30:00,87.06,87.11,87.05,87.09,45900.0,69.2869,69.3267,69.279,69.3108,45900.0
2013-05-17 13:40:00,87.08,87.08,86.95,86.96,89400.0,69.3029,69.3029,69.1994,69.2074,89400.0
2013-05-17 13:50:00,86.98,87.05,86.92,86.98,102600.0,69.2233,69.279,69.1755,69.2233,102600.0
2013-05-17 14:00:00,86.97,86.99,86.88,86.88,96900.0,69.2153,69.2312,69.1437,69.1437,96900.0
2013-05-17 14:10:00,86.89,86.96,86.86,86.89,84600.0,69.1516,69.2074,69.1278,69.1516,84600.0
2013-05-17 14:20:00,86.9,86.93,86.85,86.89,77600.0,69.1596,69.1835,69.1198,69.1516,77600.0
2013-05-17 14:30:00,86.89,86.98,86.85,86.88,119500.0,69.1516,69.2233,69.1198,69.1437,119500.0
2013-05-17 14:40:00,86.89,87.03,86.8,86.88,145600.0,69.1516,69.2631,69.08,69.1437,145600.0
2013-05-17 14:50:00,86.91,86.99,86.81,86.97,75200.0,69.1676,69.2312,69.088,69.2153,75200.0
2013-05-17 15:00:00,86.97,87.09,86.96,87.09,127900.0,69.2153,69.3108,69.2074,69.3108,127900.0
2013-05-17 15:10:00,87.09,87.12,86.92,86.93,157200.0,69.3108,69.3347,69.1755,69.1835,157200.0
2013-05-17 15:20:00,86.92,86.95,86.78,86.94,139400.0,69.1755,69.1994,69.0641,69.1914,139400.0
2013-05-17 15:30:00,86.94,87.03,86.76,86.77,188100.0,69.1914,69.2631,69.0482,69.0561,188100.0
2013-05-17 15:40:00,86.76,86.77,86.53,86.71,359400.0,69.0482,69.0561,68.8651,69.0084,359400.0
2013-05-17 15:50:00,86.71,86.99,86.7,86.98,701500.0,69.0084,69.2312,69.0004,69.2233,701500.0
2013-05-20 09:30:00,86.98,87.5,86.75,87.43,371400.0,69.2233,69.6371,69.0402,69.5814,371400.0
2013-05-20 09:40:00,87.42,87.46,86.83,86.9,168000.0,69.5735,69.6053,69.1039,69.1596,168000.0
2013-05-20 09:50:00,86.91,87.31,86.83,87.15,108600.0,69.1676,69.4859,69.1039,69.3586,108600.0
2013-05-20 10:00:00,87.15,87.69,87.15,87.67,182600.0,69.3586,69.7883,69.3586,69.7724,182600.0
2013-05-20 10:10:00,87.68,87.95,87.57,87.73,174000.0,69.7804,69.9953,69.6928,69.8202,174000.0
2013-05-20 10:20:00,87.71,87.74,87.53,87.55,65100.0,69.8042,69.8281,69.661,69.6769,65100.0
2013-05-20 10:30:00,87.55,87.69,87.51,87.66,52000.0,69.6769,69.7883,69.6451,69.7645,52000.0
2013-05-20 10:40:00,87.66,87.84,87.63,87.78,75000.0,69.7645,69.9077,69.7406,69.86,75000.0
2013-05-20 10:50:00,87.79,87.84,87.62,87.79,75200.0,69.8679,69.9077,69.7326,69.8679,75200.0
2013-05-20 11:00:00,87.79,87.86,87.68,87.81,92900.0,69.8679,69.9236,69.7804,69.8838,92900.0
2013-05-20 11:10:00,87.82,87.89,87.71,87.74,77700.0,69.8918,69.9475,69.8042,69.8281,77700.0
2013-05-20 11:20:00,87.75,87.76,87.63,87.69,58900.0,69.8361,69.844,69.7406,69.7883,58900.0
2013-05-20 11:30:00,87.69,87.9,87.65,87.88,95500.0,69.7883,69.9555,69.7565,69.9395,95500.0
2013-05-20 11:40:00,87.88,87.9,87.77,87.86,68900.0,69.9395,69.9555,69.852,69.9236,68900.0
2013-05-20 11:50:00,87.88,88.12,87.87,88.12,89500.0,69.9395,70.1305,69.9316,70.1305,89500.0
2013-05-20 12:00:00,88.12,88.15,88.08,88.11,41000.0,70.1305,70.1544,70.0987,70.1226,41000.0
2013-05-20 12:10:00,88.12,88.12,87.95,87.96,49800.0,70.1305,70.1305,69.9953,70.0032,49800.0
2013-05-20 12:20:00,87.97,87.99,87.74,87.74,61900.0,70.0112,70.0271,69.8281,69.8281,61900.0
2013-05-20 12:30:00,87.75,87.8,87.72,87.8,75000.0,69.8361,69.8759,69.8122,69.8759,75000.0
2013-05-20 12:40:00,87.8,87.84,87.75,87.78,47200.0,69.8759,69.9077,69.8361,69.86,47200.0
2013-05-20 12:50:00,87.79,87.85,87.78,87.84,59800.0,69.8679,69.9157,69.86,69.9077,59800.0
2013-05-20 13:00:00,87.84,87.85,87.79,87.79,43500.0,69.9077,69.9157,69.8679,69.8679,43500.0
2013-05-20 13:10:00,87.79,87.84,87.75,87.76,50800.0,69.8679,69.9077,69.8361,69.844,50800.0
2013-05-20 13:20:00,87.74,87.81,87.66,87.8,60900.0,69.8281,69.8838,69.7645,69.8759,60900.0
2013-05-20 13:30:00,87.81,87.87,87.79,87.8,45700.0,69.8838,69.9316,69.8679,69.8759,45700.0
2013-05-20 13:40:00,87.81,87.82,87.61,87.75,100300.0,69.8838,69.8918,69.7247,69.8361,100300.0
2013-05-20 13:50:00,87.75,87.89,87.7,87.81,38200.0,69.8361,69.9475,69.7963,69.8838,38200.0
2013-05-20 14:00:00,87.81,87.91,87.7,87.88,62800.0,69.8838,69.9634,69.7963,69.9395,62800.0
2013-05-20 14:10:00,87.87,87.98,87.8,87.98,38200.0,69.9316,70.0191,69.8759,70.0191,38200.0
2013-05-20 14:20:00,87.98,88.14,87.98,88.02,49300.0,70.0191,70.1465,70.0191,70.051,49300.0
2013-05-20 14:30:00,88.04,88.07,87.99,88.06,62100.0,70.0669,70.0908,70.0271,70.0828,62100.0
2013-05-20 14:40:00,88.07,88.11,87.98,88.1,47400.0,70.0908,70.1226,70.0191,70.1146,47400.0
2013-05-20 14:50:00,88.11,88.2,87.99,88.01,67500.0,70.1226,70.1942,70.0271,70.043,67500.0
2013-05-20 15:00:00,88.01,88.21,87.96,88.2,115600.0,70.043,70.2022,70.0032,70.1942,115600.0
2013-05-20 15:10:00,88.21,88.42,88.2,88.38,146600.0,70.2022,70.3693,70.1942,70.3375,146600.0
2013-05-20 15:20:00,88.38,88.38,88.19,88.23,99000.0,70.3375,70.3375,70.1863,70.2181,99000.0
2013-05-20 15:30:00,88.23,88.26,88.08,88.11,121200.0,70.2181,70.242,70.0987,70.1226,121200.0
2013-05-20 15:40:00,88.12,88.22,88.01,88.03,157100.0,70.1305,70.2101,70.043,70.0589,157100.0
2013-05-20 15:50:00,88.03,88.06,87.87,88.05,397300.0,70.0589,70.0828,69.9316,70.0748,397300.0
2013-05-21 09:30:00,87.89,88.25,87.65,87.72,292100.0,69.9475,70.234,69.7565,69.8122,292100.0
2013-05-21 09:40:00,87.72,87.83,87.2,87.29,234900.0,69.8122,69.8998,69.3984,69.47,234900.0
2013-05-21 09:50:00,87.29,87.52,87.29,87.32,147100.0,69.47,69.653,69.47,69.4939,147100.0
2013-05-21 10:00:00,87.33,87.51,87.25,87.44,175700.0,69.5018,69.6451,69.4382,69.5894,175700.0
2013-05-21 10:10:00,87.44,87.51,87.34,87.51,82500.0,69.5894,69.6451,69.5098,69.6451,82500.0
2013-05-21 10:20:00,87.51,87.64,87.36,87.36,118200.0,69.6451,69.7485,69.5257,69.5257,118200.0
2013-05-21 10:30:00,87.38,87.52,87.38,87.51,85900.0,69.5416,69.653,69.5416,69.6451,85900.0
2013-05-21 10:40:00,87.5,87.61,87.4,87.6,51600.0,69.6371,69.7247,69.5575,69.7167,51600.0
2013-05-21 10:50:00,87.6,87.67,87.59,87.63,59500.0,69.7167,69.7724,69.7087,69.7406,59500.0
2013-05-21 11:00:00,87.62,87.75,87.62,87.69,156800.0,69.7326,69.8361,69.7326,69.7883,156800.0
2013-05-21 11:10:00,87.69,87.77,87.65,87.67,134500.0,69.7883,69.852,69.7565,69.7724,134500.0
2013-05-21 11:20:00,87.67,87.69,87.5,87.55,81200.0,69.7724,69.7883,69.6371,69.6769,81200.0
2013-05-21 11:30:00,87.54,87.65,87.54,87.62,83700.0,69.669,69.7565,69.669,69.7326,83700.0
2013-05-21 11:40:00,87.62,87.7,87.57,87.69,55800.0,69.7326,69.7963,69.6928,69.7883,55800.0
2013-05-21 11:50:00,87.68,87.76,87.66,87.69,24400.0,69.7804,69.844,69.7645,69.7883,24400.0
2013-05-21 12:00:00,87.69,87.73,87.64,87.66,38200.0,69.7883,69.8202,69.7485,69.7645,38200.0
2013-05-21 12:10:00,87.67,87.75,87.67,87.73,41400.0,69.7724,69.8361,69.7724,69.8202,41400.0
2013-05-21 12:20:00,87.73,87.75,87.62,87.67,67800.0,69.8202,69.8361,69.7326,69.7724,67800.0
2013-05-21 12:30:00,87.67,87.76,87.65,87.69,53200.0,69.7724,69.844,69.7565,69.7883,53200.0
2013-05-21 12:40:00,87.69,87.76,87.65,87.66,38900.0,69.7883,69.844,69.7565,69.7645,38900.0
2013-05-21 12:50:00,87.66,87.73,87.61,87.71,39600.0,69.7645,69.8202,69.7247,69.8042,39600.0
2013-05-21 13:00:00,87.72,88.07,87.71,87.96,91600.0,69.8122,70.0908,69.8042,70.0032,91600.0
2013-05-21 13:10:00,87.97,88.05,87.95,88.04,58400.0,70.0112,70.0748,69.9953,70.0669,58400.0
2013-05-21 13:20:00,88.02,88.09,87.99,88.05,48000.0,70.051,70.1067,70.0271,70.0748,48000.0
2013-05-21 13:30:00,88.05,88.07,88.01,88.02,34000.0,70.0748,70.0908,70.043,70.051,34000.0
2013-05-21 13:40:00,88.01,88.04,88.0,88.01,31600.0,70.043,70.0669,70.035,70.043,31600.0
2013-05-21 13:50:00,88.0,88.06,87.92,87.97,57200.0,70.035,70.0828,69.9714,70.0112,57200.0
2013-05-21 14:00:00,87.96,88.0,87.94,87.99,42000.0,70.0032,70.035,69.9873,70.0271,42000.0
2013-05-21 14:10:00,88.0,88.05,87.98,88.0,46900.0,70.035,70.0748,70.0191,70.035,46900.0
2013-05-21 14:20:00,88.03,88.03,87.92,87.97,48100.0,70.0589,70.0589,69.9714,70.0112,48100.0
2013-05-21 14:30:00,87.98,88.07,87.89,88.02,35400.0,70.0191,70.0908,69.9475,70.051,35400.0
2013-05-21 14:40:00,88.02,88.04,87.84,87.94,41900.0,70.051,70.0669,69.9077,69.9873,41900.0
2013-05-21 14:50:00,87.92,87.96,87.88,87.95,57300.0,69.9714,70.0032,69.9395,69.9953,57300.0
2013-05-21 15:00:00,87.95,88.0,87.9,87.96,67800.0,69.9953,70.035,69.9555,70.0032,67800.0
2013-05-21 15:10:00,87.98,88.01,87.9,87.94,45300.0,70.0191,70.043,69.9555,69.9873,45300.0
2013-05-21 15:20:00,87.92,87.97,87.85,87.85,45900.0,69.9714,70.0112,69.9157,69.9157,45900.0
2013-05-21 15:30:00,87.85,87.88,87.77,87.81,78300.0,69.9157,69.9395,69.852,69.8838,78300.0
2013-05-21 15:40:00,87.8,87.82,87.64,87.68,130000.0,69.8759,69.8918,69.7485,69.7804,130000.0
2013-05-21 15:50:00,87.68,87.68,87.55,87.6,205900.0,69.7804,69.7804,69.6769,69.7167,205900.0
2013-05-22 09:30:00,87.83,87.89,86.4,86.46,406100.0,69.8998,69.9475,68.7617,68.8094,406100.0
2013-05-22 09:40:00,86.46,86.59,86.1,86.51,280800.0,68.8094,68.9129,68.5229,68.8492,280800.0
2013-05-22 09:50:00,86.49,86.98,86.41,86.95,195400.0,68.8333,69.2233,68.7696,69.1994,195400.0
2013-05-22 10:00:00,86.9,87.07,86.78,87.03,214200.0,69.1596,69.2949,69.0641,69.2631,214200.0
2013-05-22 10:10:00,87.07,87.41,86.86,86.9,219300.0,69.2949,69.5655,69.1278,69.1596,219300.0
2013-05-22 10:20:00,86.9,87.2,86.8,87.18,214400.0,69.1596,69.3984,69.08,69.3824,214400.0
2013-05-22 10:30:00,87.16,87.23,86.3,86.48,232000.0,69.3665,69.4222,68.6821,68.8253,232000.0
2013-05-22 10:40:00,86.48,86.86,86.42,86.72,100900.0,68.8253,69.1278,68.7776,69.0164,100900.0
2013-05-22 10:50:00,86.73,86.79,86.37,86.6,138700.0,69.0243,69.0721,68.7378,68.9209,138700.0
2013-05-22 11:00:00,86.59,86.79,86.46,86.73,87000.0,68.9129,69.0721,68.8094,69.0243,87000.0
2013-05-22 11:10:00,86.73,86.89,86.59,86.64,90800.0,69.0243,69.1516,68.9129,68.9527,90800.0
2013-05-22 11:20:00,86.66,86.77,86.48,86.72,108500.0,68.9686,69.0561,68.8253,69.0164,108500.0
2013-05-22 11:30:00,86.72,86.85,86.47,86.48,101100.0,69.0164,69.1198,68.8174,68.8253,101100.0
2013-05-22 11:40:00,86.48,86.87,86.48,86.85,78100.0,68.8253,69.1357,68.8253,69.1198,78100.0
2013-05-22 11:50:00,86.83,86.83,86.63,86.65,43300.0,69.1039,69.1039,68.9447,68.9606,43300.0
2013-05-22 12:00:00,86.65,86.73,86.6,86.72,69500.0,68.9606,69.0243,68.9209,69.0164,69500.0
2013-05-22 12:10:00,86.71,86.72,86.44,86.72,82000.0,69.0084,69.0164,68.7935,69.0164,82000.0
2013-05-22 12:20:00,86.71,86.82,86.56,86.56,103000.0,69.0084,69.0959,68.889,68.889,103000.0
2013-05-22 12:30:00,86.58,86.72,86.51,86.72,50600.0,68.9049,69.0164,68.8492,69.0164,50600.0
2013-05-22 12:40:00,86.74,86.84,86.71,86.73,51400.0,69.0323,69.1119,69.0084,69.0243,51400.0
2013-05-22 12:50:00,86.73,86.93,86.68,86.93,66600.0,69.0243,69.1835,68.9845,69.1835,66600.0
2013-05-22 13:00:00,86.93,87.23,86.93,87.16,131900.0,69.1835,69.4222,69.1835,69.3665,131900.0
2013-05-22 13:10:00,87.16,87.17,86.92,86.96,108500.0,69.3665,69.3745,69.1755,69.2074,108500.0
2013-05-22 13:20:00,86.94,86.95,86.62,86.64,61400.0,69.1914,69.1994,68.9368,68.9527,61400.0
2013-05-22 13:30:00,86.66,86.7,86.5,86.53,75100.0,68.9686,69.0004,68.8413,68.8651,75100.0
2013-05-22 13:40:00,86.53,86.67,86.44,86.51,101700.0,68.8651,68.9766,68.7935,68.8492,101700.0
2013-05-22 13:50:00,86.5,86.76,86.5,86.69,75400.0,68.8413,69.0482,68.8413,68.9925,75400.0
2013-05-22 14:00:00,86.69,86.87,86.45,86.61,181000.0,68.9925,69.1357,68.8015,68.9288,181000.0
2013-05-22 14:10:00,86.62,86.69,86.48,86.63,132000.0,68.9368,68.9925,68.8253,68.9447,132000.0
2013-05-22 14:20:00,86.63,86.93,86.54,86.86,130100.0,68.9447,69.1835,68.8731,69.1278,130100.0
2013-05-22 14:30:00,86.85,87.0,86.78,86.85,152800.0,69.1198,69.2392,69.0641,69.1198,152800.0
2013-05-22 14:40:00,86.86,86.91,86.74,86.88,134800.0,69.1278,69.1676,69.0323,69.1437,134800.0
2013-05-22 14:50:00,86.89,86.95,86.78,86.91,114100.0,69.1516,69.1994,69.0641,69.1676,114100.0
2013-05-22 15:00:00,86.9,87.0,86.79,86.97,117600.0,69.1596,69.2392,69.0721,69.2153,117600.0
2013-05-22 15:10:00,86.98,87.0,86.77,86.77,131100.0,69.2233,69.2392,69.0561,69.0561,131100.0
2013-05-22 15:20:00,86.77,86.79,86.46,86.51,197700.0,69.0561,69.0721,68.8094,68.8492,197700.0
2013-05-22 15:30:00,86.52,86.61,86.47,86.59,279500.0,68.8572,68.9288,68.8174,68.9129,279500.0
2013-05-22 15:40:00,86.59,86.85,86.57,86.75,317000.0,68.9129,69.1198,68.897,69.0402,317000.0
2013-05-22 15:50:00,86.76,86.84,86.69,86.79,339400.0,69.0482,69.1119,68.9925,69.0721,339400.0
2013-05-23 09:30:00,85.75,86.05,85.65,85.86,258500.0,68.2444,68.4831,68.1648,68.3319,258500.0
2013-05-23 09:40:00,85.88,86.44,85.85,86.32,125200.0,68.3478,68.7935,68.324,68.698,125200.0
2013-05-23 09:50:00,86.31,86.72,86.28,86.68,132100.0,68.6901,69.0164,68.6662,68.9845,132100.0
2013-05-23 10:00:00,86.68,87.02,86.5,86.91,167600.0,68.9845,69.2551,68.8413,69.1676,167600.0
2013-05-23 10:10:00,86.91,87.04,86.78,86.83,123800.0,69.1676,69.271,69.0641,69.1039,123800.0
2013-05-23 10:20:00,86.82,86.98,86.68,86.68,79600.0,69.0959,69.2233,68.9845,68.9845,79600.0
2013-05-23 10:30:00,86.71,86.82,86.56,86.6,66400.0,69.0084,69.0959,68.889,68.9209,66400.0
2013-05-23 10:40:00,86.58,86.63,86.48,86.61,106300.0,68.9049,68.9447,68.8253,68.9288,106300.0
2013-05-23 10:50:00,86.6,86.77,86.59,86.64,67200.0,68.9209,69.0561,68.9129,68.9527,67200.0
2013-05-23 11:00:00,86.65,86.82,86.63,86.77,64000.0,68.9606,69.0959,68.9447,69.0561,64000.0
2013-05-23 11:10:00,86.76,86.87,86.74,86.87,98100.0,69.0482,69.1357,69.0323,69.1357,98100.0
2013-05-23 11:20:00,86.86,86.94,86.72,86.74,73500.0,69.1278,69.1914,69.0164,69.0323,73500.0
2013-05-23 11:30:00,86.75,86.97,86.73,86.96,56600.0,69.0402,69.2153,69.0243,69.2074,56600.0
2013-05-23 11:40:00,86.96,86.96,86.81,86.85,55500.0,69.2074,69.2074,69.088,69.1198,55500.0
2013-05-23 11:50:00,86.87,86.97,86.84,86.93,46700.0,69.1357,69.2153,69.1119,69.1835,46700.0
2013-05-23 12:00:00,86.95,87.02,86.89,86.97,34500.0,69.1994,69.2551,69.1516,69.2153,34500.0
2013-05-23 12:10:00,86.97,87.1,86.97,87.09,47000.0,69.2153,69.3188,69.2153,69.3108,47000.0
2013-05-23 12:20:00,87.09,87.17,87.06,87.08,70300.0,69.3108,69.3745,69.2869,69.3029,70300.0
2013-05-23 12:30:00,87.1,87.14,86.96,86.98,61900.0,69.3188,69.3506,69.2074,69.2233,61900.0
2013-05-23 12:40:00,86.99,87.0,86.85,86.9,33900.0,69.2312,69.2392,69.1198,69.1596,33900.0
2013-05-23 12:50:00,86.91,87.05,86.9,86.99,37200.0,69.1676,69.279,69.1596,69.2312,37200.0
2013-05-23 13:00:00,86.98,87.05,86.95,86.99,31400.0,69.2233,69.279,69.1994,69.2312,31400.0
2013-05-23 13:10:00,86.98,87.04,86.96,86.99,26700.0,69.2233,69.271,69.2074,69.2312,26700.0
2013-05-23 13:20:00,86.97,87.0,86.83,86.85,41100.0,69.2153,69.2392,69.1039,69.1198,41100.0
2013-05-23 13:30:00,86.85,86.87,86.77,86.81,48200.0,69.1198,69.1357,69.0561,69.088,48200.0
2013-05-23 13:40:00,86.8,86.81,86.63,86.73,44600.0,69.08,69.088,68.9447,69.0243,44600.0
2013-05-23 13:50:00,86.74,87.03,86.7,87.03,73300.0,69.0323,69.2631,69.0004,69.2631,73300.0
2013-05-23 14:00:00,87.01,87.25,86.95,87.23,68200.0,69.2472,69.4382,69.1994,69.4222,68200.0
2013-05-23 14:10:00,87.23,87.33,87.21,87.24,76300.0,69.4222,69.5018,69.4063,69.4302,76300.0
2013-05-23 14:20:00,87.24,87.25,87.17,87.17,55400.0,69.4302,69.4382,69.3745,69.3745,55400.0
2013-05-23 14:30:00,87.17,87.17,87.04,87.12,52900.0,69.3745,69.3745,69.271,69.3347,52900.0
2013-05-23 14:40:00,87.12,87.4,87.11,87.38,119000.0,69.3347,69.5575,69.3267,69.5416,119000.0
2013-05-23 14:50:00,87.38,87.51,87.35,87.4,101100.0,69.5416,69.6451,69.5177,69.5575,101100.0
2013-05-23 15:00:00,87.41,87.46,87.32,87.44,72000.0,69.5655,69.6053,69.4939,69.5894,72000.0
2013-05-23 15:10:00,87.44,87.53,87.17,87.19,210600.0,69.5894,69.661,69.3745,69.3904,210600.0
2013-05-23 15:20:00,87.18,87.3,87.17,87.27,82100.0,69.3824,69.4779,69.3745,69.4541,82100.0
2013-05-23 15:30:00,87.26,87.34,87.17,87.2,114600.0,69.4461,69.5098,69.3745,69.3984,114600.0
2013-05-23 15:40:00,87.21,87.35,87.1,87.12,180100.0,69.4063,69.5177,69.3188,69.3347,180100.0
2013-05-23 15:50:00,87.13,87.2,87.11,87.18,260600.0,69.3427,69.3984,69.3267,69.3824,260600.0
2013-05-24 09:30:00,86.78,86.79,86.18,86.32,186300.0,69.0641,69.0721,68.5866,68.698,186300.0
2013-05-24 09:40:00,86.3,86.35,86.07,86.15,139800.0,68.6821,68.7219,68.499,68.5627,139800.0
2013-05-24 09:50:00,86.15,86.36,86.08,86.27,84700.0,68.5627,68.7298,68.507,68.6582,84700.0
2013-05-24 10:00:00,86.23,86.25,86.07,86.13,83200.0,68.6264,68.6423,68.499,68.5468,83200.0
2013-05-24 10:10:00,86.12,86.18,85.99,86.11,144600.0,68.5388,68.5866,68.4354,68.5309,144600.0
2013-05-24 10:20:00,86.12,86.12,85.93,86.05,62700.0,68.5388,68.5388,68.3876,68.4831,62700.0
2013-05-24 10:30:00,86.04,86.16,86.01,86.14,83100.0,68.4752,68.5707,68.4513,68.5548,83100.0
2013-05-24 10:40:00,86.16,86.17,85.87,85.9,113000.0,68.5707,68.5786,68.3399,68.3638,113000.0
2013-05-24 10:50:00,85.9,86.0,85.82,85.96,78000.0,68.3638,68.4433,68.3001,68.4115,78000.0
2013-05-24 11:00:00,85.97,85.98,85.86,85.97,55900.0,68.4195,68.4274,68.3319,68.4195,55900.0
2013-05-24 11:10:00,85.97,86.08,85.94,86.01,59700.0,68.4195,68.507,68.3956,68.4513,59700.0
2013-05-24 11:20:00,86.02,86.08,85.95,86.04,49800.0,68.4593,68.507,68.4035,68.4752,49800.0
2013-05-24 11:30:00,86.03,86.18,86.0,86.18,42100.0,68.4672,68.5866,68.4433,68.5866,42100.0
2013-05-24 11:40:00,86.18,86.27,86.05,86.06,37900.0,68.5866,68.6582,68.4831,68.4911,37900.0
2013-05-24 11:50:00,86.07,86.29,86.03,86.26,44500.0,68.499,68.6741,68.4672,68.6503,44500.0
2013-05-24 12:00:00,86.26,86.38,86.25,86.38,37100.0,68.6503,68.7458,68.6423,68.7458,37100.0
2013-05-24 12:10:00,86.38,86.38,86.22,86.3,27200.0,68.7458,68.7458,68.6184,68.6821,27200.0
2013-05-24 12:20:00,86.31,86.32,86.22,86.31,24500.0,68.6901,68.698,68.6184,68.6901,24500.0
2013-05-24 12:30:00,86.33,86.36,86.23,86.26,31700.0,68.706,68.7298,68.6264,68.6503,31700.0
2013-05-24 12:40:00,86.26,86.26,86.15,86.15,41600.0,68.6503,68.6503,68.5627,68.5627,41600.0
2013-05-24 12:50:00,86.16,86.21,86.13,86.19,27600.0,68.5707,68.6105,68.5468,68.5946,27600.0
2013-05-24 13:00:00,86.19,86.33,86.19,86.3,25900.0,68.5946,68.706,68.5946,68.6821,25900.0
2013-05-24 13:10:00,86.3,86.35,86.25,86.31,17200.0,68.6821,68.7219,68.6423,68.6901,17200.0
2013-05-24 13:20:00,86.33,86.39,86.31,86.39,16400.0,68.706,68.7537,68.6901,68.7537,16400.0
2013-05-24 13:30:00,86.38,86.42,86.29,86.34,32300.0,68.7458,68.7776,68.6741,68.7139,32300.0
2013-05-24 13:40:00,86.32,86.34,86.24,86.25,34300.0,68.698,68.7139,68.6343,68.6423,34300.0
2013-05-24 13:50:00,86.25,86.27,86.2,86.2,25700.0,68.6423,68.6582,68.6025,68.6025,25700.0
2013-05-24 14:00:00,86.22,86.22,86.15,86.19,29400.0,68.6184,68.6184,68.5627,68.5946,29400.0
2013-05-24 14:10:00,86.2,86.22,86.16,86.19,37500.0,68.6025,68.6184,68.5707,68.5946,37500.0
2013-05-24 14:20:00,86.19,86.22,86.15,86.2,43500.0,68.5946,68.6184,68.5627,68.6025,43500.0
2013-05-24 14:30:00,86.2,86.22,86.02,86.08,51000.0,68.6025,68.6184,68.4593,68.507,51000.0
2013-05-24 14:40:00,86.07,86.17,86.07,86.09,42800.0,68.499,68.5786,68.499,68.515,42800.0
2013-05-24 14:50:00,86.08,86.16,86.04,86.13,43100.0,68.507,68.5707,68.4752,68.5468,43100.0
2013-05-24 15:00:00,86.14,86.16,86.03,86.08,78600.0,68.5548,68.5707,68.4672,68.507,78600.0
2013-05-24 15:10:00,86.08,86.09,85.99,86.02,87800.0,68.507,68.515,68.4354,68.4593,87800.0
2013-05-24 15:20:00,86.03,86.11,85.98,86.03,86500.0,68.4672,68.5309,68.4274,68.4672,86500.0
2013-05-24 15:30:00,86.04,86.15,86.01,86.05,108200.0,68.4752,68.5627,68.4513,68.4831,108200.0
2013-05-24 15:40:00,86.05,86.18,86.04,86.17,127800.0,68.4831,68.5866,68.4752,68.5786,127800.0
2013-05-24 15:50:00,86.16,86.32,86.1,86.31,258200.0,68.5707,68.698,68.5229,68.6901,258200.0
2013-05-28 09:30:00,87.2,87.65,87.07,87.07,165300.0,69.3984,69.7565,69.2949,69.2949,165300.0
2013-05-28 09:40:00,87.07,87.12,86.91,87.03,123800.0,69.2949,69.3347,69.1676,69.2631,123800.0
2013-05-28 09:50:00,87.06,87.5,86.96,87.46,126900.0,69.2869,69.6371,69.2074,69.6053,126900.0
2013-05-28 10:00:00,87.48,87.5,87.23,87.41,197700.0,69.6212,69.6371,69.4222,69.5655,197700.0
2013-05-28 10:10:00,87.4,87.57,87.34,87.54,132700.0,69.5575,69.6928,69.5098,69.669,132700.0
2013-05-28 10:20:00,87.54,87.54,87.37,87.46,105200.0,69.669,69.669,69.5337,69.6053,105200.0
2013-05-28 10:30:00,87.45,87.53,87.43,87.53,106500.0,69.5973,69.661,69.5814,69.661,106500.0
2013-05-28 10:40:00,87.53,87.61,87.45,87.53,73700.0,69.661,69.7247,69.5973,69.661,73700.0
2013-05-28 10:50:00,87.51,87.53,87.33,87.35,77400.0,69.6451,69.661,69.5018,69.5177,77400.0
2013-05-28 11:00:00,87.36,87.42,87.15,87.15,58300.0,69.5257,69.5735,69.3586,69.3586,58300.0
2013-05-28 11:10:00,87.14,87.17,87.03,87.16,49500.0,69.3506,69.3745,69.2631,69.3665,49500.0
2013-05-28 11:20:00,87.13,87.19,87.03,87.17,37200.0,69.3427,69.3904,69.2631,69.3745,37200.0
2013-05-28 11:30:00,87.17,87.17,87.04,87.09,46000.0,69.3745,69.3745,69.271,69.3108,46000.0
2013-05-28 11:40:00,87.08,87.08,86.93,86.97,45000.0,69.3029,69.3029,69.1835,69.2153,45000.0
2013-05-28 11:50:00,86.96,87.02,86.91,86.97,44400.0,69.2074,69.2551,69.1676,69.2153,44400.0
2013-05-28 12:00:00,86.96,86.98,86.88,86.97,39900.0,69.2074,69.2233,69.1437,69.2153,39900.0
2013-05-28 12:10:00,86.98,87.03,86.92,87.02,20700.0,69.2233,69.2631,69.1755,69.2551,20700.0
2013-05-28 12:20:00,87.02,87.06,86.98,86.99,23900.0,69.2551,69.2869,69.2233,69.2312,23900.0
2013-05-28 12:30:00,87.0,87.04,86.95,87.02,23400.0,69.2392,69.271,69.1994,69.2551,23400.0
2013-05-28 12:40:00,87.03,87.15,87.0,87.0,24700.0,69.2631,69.3586,69.2392,69.2392,24700.0
2013-05-28 12:50:00,87.01,87.01,86.9,87.0,19700.0,69.2472,69.2472,69.1596,69.2392,19700.0
2013-05-28 13:00:00,87.0,87.1,86.95,86.96,21700.0,69.2392,69.3188,69.1994,69.2074,21700.0
2013-05-28 13:10:00,86.94,86.97,86.85,86.96,26300.0,69.1914,69.2153,69.1198,69.2074,26300.0
2013-05-28 13:20:00,86.97,86.97,86.84,86.85,45500.0,69.2153,69.2153,69.1119,69.1198,45500.0
2013-05-28 13:30:00,86.86,86.9,86.79,86.79,28700.0,69.1278,69.1596,69.0721,69.0721,28700.0
2013-05-28 13:40:00,86.78,86.81,86.61,86.65,44800.0,69.0641,69.088,68.9288,68.9606,44800.0
2013-05-28 13:50:00,86.65,86.68,86.49,86.54,47600.0,68.9606,68.9845,68.8333,68.8731,47600.0
2013-05-28 14:00:00,86.54,86.63,86.4,86.63,35100.0,68.8731,68.9447,68.7617,68.9447,35100.0
2013-05-28 14:10:00,86.61,86.69,86.54,86.69,48500.0,68.9288,68.9925,68.8731,68.9925,48500.0
2013-05-28 14:20:00,86.67,86.7,86.55,86.61,41500.0,68.9766,69.0004,68.8811,68.9288,41500.0
2013-05-28 14:30:00,86.61,86.61,86.41,86.41,54700.0,68.9288,68.9288,68.7696,68.7696,54700.0
2013-05-28 14:40:00,86.43,86.59,86.42,86.51,97900.0,68.7856,68.9129,68.7776,68.8492,97900.0
2013-05-28 14:50:00,86.51,86.59,86.42,86.44,86400.0,68.8492,68.9129,68.7776,68.7935,86400.0
2013-05-28 15:00:00,86.45,86.47,86.36,86.36,60500.0,68.8015,68.8174,68.7298,68.7298,60500.0
2013-05-28 15:10:00,86.37,86.45,86.3,86.42,66800.0,68.7378,68.8015,68.6821,68.7776,66800.0
2013-05-28 15:20:00,86.44,86.5,86.36,86.49,77000.0,68.7935,68.8413,68.7298,68.8333,77000.0
2013-05-28 15:30:00,86.48,86.57,86.42,86.51,97200.0,68.8253,68.897,68.7776,68.8492,97200.0
2013-05-28 15:40:00,86.51,86.59,86.39,86.45,109100.0,68.8492,68.9129,68.7537,68.8015,109100.0
2013-05-28 15:50:00,86.45,86.45,86.3,86.36,218700.0,68.8015,68.8015,68.6821,68.7298,218700.0
2013-05-29 09:30:00,85.99,86.92,85.96,86.84,179300.0,68.4354,69.1755,68.4115,69.1119,179300.0
2013-05-29 09:40:00,86.78,87.08,86.75,87.0,120600.0,69.0641,69.3029,69.0402,69.2392,120600.0
2013-05-29 09:50:00,86.99,87.24,86.97,87.19,103900.0,69.2312,69.4302,69.2153,69.3904,103900.0
2013-05-29 10:00:00,87.18,87.57,87.14,87.42,112700.0,69.3824,69.6928,69.3506,69.5735,112700.0
2013-05-29 10:10:00,87.4,87.55,87.35,87.51,161400.0,69.5575,69.6769,69.5177,69.6451,161400.0
2013-05-29 10:20:00,87.52,87.56,87.39,87.48,155300.0,69.653,69.6849,69.5496,69.6212,155300.0
2013-05-29 10:30:00,87.46,87.52,87.4,87.49,45600.0,69.6053,69.653,69.5575,69.6292,45600.0
2013-05-29 10:40:00,87.47,87.49,87.33,87.34,207900.0,69.6132,69.6292,69.5018,69.5098,207900.0
2013-05-29 10:50:00,87.33,87.33,86.98,86.98,111500.0,69.5018,69.5018,69.2233,69.2233,111500.0
2013-05-29 11:00:00,87.01,87.14,86.91,87.06,60300.0,69.2472,69.3506,69.1676,69.2869,60300.0
2013-05-29 11:10:00,87.06,87.26,87.04,87.12,57700.0,69.2869,69.4461,69.271,69.3347,57700.0
2013-05-29 11:20:00,87.12,87.24,87.12,87.2,50000.0,69.3347,69.4302,69.3347,69.3984,50000.0
2013-05-29 11:30:00,87.18,87.21,87.03,87.09,43000.0,69.3824,69.4063,69.2631,69.3108,43000.0
2013-05-29 11:40:00,87.11,87.19,87.05,87.16,47200.0,69.3267,69.3904,69.279,69.3665,47200.0
2013-05-29 11:50:00,87.18,87.23,87.12,87.2,22900.0,69.3824,69.4222,69.3347,69.3984,22900.0
2013-05-29 12:00:00,87.17,87.26,87.04,87.07,53800.0,69.3745,69.4461,69.271,69.2949,53800.0
2013-05-29 12:10:00,87.09,87.13,86.98,87.13,66800.0,69.3108,69.3427,69.2233,69.3427,66800.0
2013-05-29 12:20:00,87.1,87.13,87.0,87.05,52200.0,69.3188,69.3427,69.2392,69.279,52200.0
2013-05-29 12:30:00,87.05,87.11,86.99,87.01,43600.0,69.279,69.3267,69.2312,69.2472,43600.0
2013-05-29 12:40:00,87.04,87.04,86.86,86.86,47200.0,69.271,69.271,69.1278,69.1278,47200.0
2013-05-29 12:50:00,86.88,87.05,86.85,87.04,75900.0,69.1437,69.279,69.1198,69.271,75900.0
2013-05-29 13:00:00,87.04,87.1,86.99,86.99,23000.0,69.271,69.3188,69.2312,69.2312,23000.0
2013-05-29 13:10:00,87.0,87.0,86.87,86.95,22600.0,69.2392,69.2392,69.1357,69.1994,22600.0
2013-05-29 13:20:00,86.95,87.19,86.95,87.16,51500.0,69.1994,69.3904,69.1994,69.3665,51500.0
2013-05-29 13:30:00,87.18,87.31,87.09,87.31,29600.0,69.3824,69.4859,69.3108,69.4859,29600.0
2013-05-29 13:40:00,87.31,87.48,87.27,87.43,40900.0,69.4859,69.6212,69.4541,69.5814,40900.0
2013-05-29 13:50:00,87.44,87.63,87.44,87.54,75000.0,69.5894,69.7406,69.5894,69.669,75000.0
2013-05-29 14:00:00,87.55,87.61,87.46,87.58,47100.0,69.6769,69.7247,69.6053,69.7008,47100.0
2013-05-29 14:10:00,87.6,87.6,87.4,87.42,58300.0,69.7167,69.7167,69.5575,69.5735,58300.0
2013-05-29 14:20:00,87.42,87.47,87.3,87.38,40000.0,69.5735,69.6132,69.4779,69.5416,40000.0
2013-05-29 14:30:00,87.37,87.42,87.32,87.41,31500.0,69.5337,69.5735,69.4939,69.5655,31500.0
2013-05-29 14:40:00,87.4,87.57,87.36,87.52,53900.0,69.5575,69.6928,69.5257,69.653,53900.0
2013-05-29 14:50:00,87.52,87.52,87.29,87.3,43600.0,69.653,69.653,69.47,69.4779,43600.0
2013-05-29 15:00:00,87.28,87.47,87.25,87.39,45300.0,69.462,69.6132,69.4382,69.5496,45300.0
2013-05-29 15:10:00,87.38,87.45,87.32,87.34,51000.0,69.5416,69.5973,69.4939,69.5098,51000.0
2013-05-29 15:20:00,87.35,87.42,87.31,87.41,33100.0,69.5177,69.5735,69.4859,69.5655,33100.0
2013-05-29 15:30:00,87.42,87.5,87.41,87.45,79000.0,69.5735,69.6371,69.5655,69.5973,79000.0
2013-05-29 15:40:00,87.45,87.49,87.33,87.43,106600.0,69.5973,69.6292,69.5018,69.5814,106600.0
2013-05-29 15:50:00,87.41,87.5,87.28,87.37,321900.0,69.5655,69.6371,69.462,69.5337,321900.0
2013-05-30 09:30:00,87.67,87.87,87.25,87.25,97700.0,69.7724,69.9316,69.4382,69.4382,97700.0
2013-05-30 09:40:00,87.27,87.96,87.26,87.87,98800.0,69.4541,70.0032,69.4461,69.9316,98800.0
2013-05-30 09:50:00,87.86,87.89,87.61,87.69,52100.0,69.9236,69.9475,69.7247,69.7883,52100.0
2013-05-30 10:00:00,87.68,87.98,87.62,87.73,114900.0,69.7804,70.0191,69.7326,69.8202,114900.0
2013-05-30 10:10:00,87.75,87.92,87.71,87.85,61100.0,69.8361,69.9714,69.8042,69.9157,61100.0
2013-05-30 10:20:00,87.86,87.96,87.59,87.78,82300.0,69.9236,70.0032,69.7087,69.86,82300.0
2013-05-30 10:30:00,87.76,87.95,87.74,87.93,54900.0,69.844,69.9953,69.8281,69.9793,54900.0
2013-05-30 10:40:00,87.93,88.12,87.93,87.97,77100.0,69.9793,70.1305,69.9793,70.0112,77100.0
2013-05-30 10:50:00,87.98,88.05,87.78,87.96,46900.0,70.0191,70.0748,69.86,70.0032,46900.0
2013-05-30 11:00:00,87.96,88.02,87.82,87.85,36800.0,70.0032,70.051,69.8918,69.9157,36800.0
2013-05-30 11:10:00,87.88,87.98,87.73,87.77,33900.0,69.9395,70.0191,69.8202,69.852,33900.0
2013-05-30 11:20:00,87.76,87.97,87.76,87.96,35300.0,69.844,70.0112,69.844,70.0032,35300.0
2013-05-30 11:30:00,87.96,87.96,87.82,87.82,27100.0,70.0032,70.0032,69.8918,69.8918,27100.0
2013-05-30 11:40:00,87.82,87.82,87.67,87.74,64200.0,69.8918,69.8918,69.7724,69.8281,64200.0
2013-05-30 11:50:00,87.74,87.82,87.74,87.82,29600.0,69.8281,69.8918,69.8281,69.8918,29600.0
2013-05-30 12:00:00,87.8,87.91,87.76,87.77,19000.0,69.8759,69.9634,69.844,69.852,19000.0
2013-05-30 12:10:00,87.75,87.78,87.68,87.76,20400.0,69.8361,69.86,69.7804,69.844,20400.0
2013-05-30 12:20:00,87.78,87.78,87.64,87.72,20000.0,69.86,69.86,69.7485,69.8122,20000.0
2013-05-30 12:30:00,87.72,87.76,87.63,87.65,25700.0,69.8122,69.844,69.7406,69.7565,25700.0
2013-05-30 12:40:00,87.66,87.7,87.6,87.62,23400.0,69.7645,69.7963,69.7167,69.7326,23400.0
2013-05-30 12:50:00,87.61,87.64,87.54,87.62,26000.0,69.7247,69.7485,69.669,69.7326,26000.0
2013-05-30 13:00:00,87.63,87.68,87.57,87.59,16400.0,69.7406,69.7804,69.6928,69.7087,16400.0
2013-05-30 13:10:00,87.58,87.66,87.54,87.63,23600.0,69.7008,69.7645,69.669,69.7406,23600.0
2013-05-30 13:20:00,87.62,87.66,87.58,87.62,14500.0,69.7326,69.7645,69.7008,69.7326,14500.0
2013-05-30 13:30:00,87.64,87.7,87.63,87.66,17800.0,69.7485,69.7963,69.7406,69.7645,17800.0
2013-05-30 13:40:00,87.68,87.68,87.59,87.66,15400.0,69.7804,69.7804,69.7087,69.7645,15400.0
2013-05-30 13:50:00,87.66,87.68,87.6,87.65,40700.0,69.7645,69.7804,69.7167,69.7565,40700.0
2013-05-30 14:00:00,87.66,87.74,87.53,87.54,36400.0,69.7645,69.8281,69.661,69.669,36400.0
2013-05-30 14:10:00,87.54,87.6,87.5,87.56,26800.0,69.669,69.7167,69.6371,69.6849,26800.0
2013-05-30 14:20:00,87.56,87.69,87.56,87.69,23000.0,69.6849,69.7883,69.6849,69.7883,23000.0
2013-05-30 14:30:00,87.69,87.75,87.61,87.69,35200.0,69.7883,69.8361,69.7247,69.7883,35200.0
2013-05-30 14:40:00,87.69,87.75,87.68,87.74,24700.0,69.7883,69.8361,69.7804,69.8281,24700.0
2013-05-30 14:50:00,87.72,87.83,87.7,87.74,31800.0,69.8122,69.8998,69.7963,69.8281,31800.0
2013-05-30 15:00:00,87.75,87.78,87.63,87.65,27000.0,69.8361,69.86,69.7406,69.7565,27000.0
2013-05-30 15:10:00,87.65,87.8,87.65,87.75,48300.0,69.7565,69.8759,69.7565,69.8361,48300.0
2013-05-30 15:20:00,87.74,87.85,87.73,87.74,52500.0,69.8281,69.9157,69.8202,69.8281,52500.0
2013-05-30 15:30:00,87.77,87.81,87.65,87.69,75100.0,69.852,69.8838,69.7565,69.7883,75100.0
2013-05-30 15:40:00,87.69,87.76,87.42,87.42,105800.0,69.7883,69.844,69.5735,69.5735,105800.0
2013-05-30 15:50:00,87.43,87.48,87.37,87.43,176600.0,69.5814,69.6212,69.5337,69.5814,176600.0
2013-05-31 09:30:00,87.37,87.68,87.26,87.55,85400.0,69.5337,69.7804,69.4461,69.6769,85400.0
2013-05-31 09:40:00,87.53,87.81,87.39,87.75,49300.0,69.661,69.8838,69.5496,69.8361,49300.0
2013-05-31 09:50:00,87.77,87.81,87.54,87.61,41700.0,69.852,69.8838,69.669,69.7247,41700.0
2013-05-31 10:00:00,87.62,87.7,87.3,87.38,34000.0,69.7326,69.7963,69.4779,69.5416,34000.0
2013-05-31 10:10:00,87.34,87.61,87.31,87.53,41500.0,69.5098,69.7247,69.4859,69.661,41500.0
2013-05-31 10:20:00,87.53,87.67,87.5,87.6,28800.0,69.661,69.7724,69.6371,69.7167,28800.0
2013-05-31 10:30:00,87.61,87.87,87.55,87.85,37500.0,69.7247,69.9316,69.6769,69.9157,37500.0
2013-05-31 10:40:00,87.81,87.85,87.71,87.83,28500.0,69.8838,69.9157,69.8042,69.8998,28500.0
2013-05-31 10:50:00,87.82,87.89,87.81,87.84,38100.0,69.8918,69.9475,69.8838,69.9077,38100.0
2013-05-31 11:00:00,87.85,88.14,87.83,88.14,52700.0,69.9157,70.1465,69.8998,70.1465,52700.0
2013-05-31 11:10:00,88.12,88.17,87.98,87.99,68300.0,70.1305,70.1703,70.0191,70.0271,68300.0
2013-05-31 11:20:00,87.98,88.01,87.83,87.84,56600.0,70.0191,70.043,69.8998,69.9077,56600.0
2013-05-31 11:30:00,87.83,87.88,87.81,87.87,28500.0,69.8998,69.9395,69.8838,69.9316,28500.0
2013-05-31 11:40:00,87.87,87.88,87.79,87.82,22300.0,69.9316,69.9395,69.8679,69.8918,22300.0
2013-05-31 11:50:00,87.82,87.88,87.79,87.81,17900.0,69.8918,69.9395,69.8679,69.8838,17900.0
2013-05-31 12:00:00,87.8,87.83,87.74,87.76,24000.0,69.8759,69.8998,69.8281,69.844,24000.0
2013-05-31 12:10:00,87.76,87.87,87.72,87.84,40300.0,69.844,69.9316,69.8122,69.9077,40300.0
2013-05-31 12:20:00,87.84,87.94,87.8,87.92,43700.0,69.9077,69.9873,69.8759,69.9714,43700.0
2013-05-31 12:30:00,87.92,87.99,87.88,87.99,41400.0,69.9714,70.0271,69.9395,70.0271,41400.0
2013-05-31 12:40:00,88.0,88.2,87.98,88.17,61000.0,70.035,70.1942,70.0191,70.1703,61000.0
2013-05-31 12:50:00,88.17,88.23,88.14,88.21,61900.0,70.1703,70.2181,70.1465,70.2022,61900.0
2013-05-31 13:00:00,88.22,88.33,88.21,88.29,57600.0,70.2101,70.2977,70.2022,70.2658,57600.0
2013-05-31 13:10:00,88.29,88.31,88.19,88.31,68000.0,70.2658,70.2818,70.1863,70.2818,68000.0
2013-05-31 13:20:00,88.32,88.4,88.25,88.37,41300.0,70.2897,70.3534,70.234,70.3295,41300.0
2013-05-31 13:30:00,88.38,88.47,88.29,88.29,70400.0,70.3375,70.4091,70.2658,70.2658,70400.0
2013-05-31 13:40:00,88.3,88.3,88.19,88.25,35000.0,70.2738,70.2738,70.1863,70.234,35000.0
2013-05-31 13:50:00,88.24,88.27,88.09,88.12,39800.0,70.2261,70.2499,70.1067,70.1305,39800.0
2013-05-31 14:00:00,88.13,88.15,88.05,88.14,41200.0,70.1385,70.1544,70.0748,70.1465,41200.0
2013-05-31 14:10:00,88.14,88.14,87.86,87.86,54600.0,70.1465,70.1465,69.9236,69.9236,54600.0
2013-05-31 14:20:00,87.87,87.89,87.81,87.83,40000.0,69.9316,69.9475,69.8838,69.8998,40000.0
2013-05-31 14:30:00,87.84,87.84,87.64,87.65,52000.0,69.9077,69.9077,69.7485,69.7565,52000.0
2013-05-31 14:40:00,87.65,87.69,87.58,87.62,55500.0,69.7565,69.7883,69.7008,69.7326,55500.0
2013-05-31 14:50:00,87.63,87.63,87.47,87.49,49600.0,69.7406,69.7406,69.6132,69.6292,49600.0
2013-05-31 15:00:00,87.49,87.6,87.47,87.56,60900.0,69.6292,69.7167,69.6132,69.6849,60900.0
2013-05-31 15:10:00,87.56,87.62,87.49,87.56,47000.0,69.6849,69.7326,69.6292,69.6849,47000.0
2013-05-31 15:20:00,87.56,87.65,87.48,87.51,57100.0,69.6849,69.7565,69.6212,69.6451,57100.0
2013-05-31 15:30:00,87.51,87.57,87.36,87.44,100300.0,69.6451,69.6928,69.5257,69.5894,100300.0
2013-05-31 15:40:00,87.45,87.57,87.38,87.43,134100.0,69.5973,69.6928,69.5416,69.5814,134100.0
2013-05-31 15:50:00,87.43,87.46,87.17,87.17,346000.0,69.5814,69.6053,69.3745,69.3745,346000.0
2013-06-03 09:30:00,87.51,87.69,87.11,87.37,190900.0,69.6451,69.7883,69.3267,69.5337,190900.0
2013-06-03 09:40:00,87.38,87.47,87.35,87.47,180800.0,69.5416,69.6132,69.5177,69.6132,180800.0
2013-06-03 09:50:00,87.47,87.67,87.43,87.6,55100.0,69.6132,69.7724,69.5814,69.7167,55100.0
2013-06-03 10:00:00,87.41,87.77,87.37,87.7,126500.0,69.5655,69.852,69.5337,69.7963,126500.0
2013-06-03 10:10:00,87.68,87.87,87.65,87.83,71300.0,69.7804,69.9316,69.7565,69.8998,71300.0
2013-06-03 10:20:00,87.85,87.93,87.61,87.68,103900.0,69.9157,69.9793,69.7247,69.7804,103900.0
2013-06-03 10:30:00,87.66,87.7,87.48,87.48,79100.0,69.7645,69.7963,69.6212,69.6212,79100.0
2013-06-03 10:40:00,87.5,87.5,87.2,87.34,76900.0,69.6371,69.6371,69.3984,69.5098,76900.0
2013-06-03 10:50:00,87.33,87.6,87.32,87.58,83400.0,69.5018,69.7167,69.4939,69.7008,83400.0
2013-06-03 11:00:00,87.59,87.63,87.35,87.42,123300.0,69.7087,69.7406,69.5177,69.5735,123300.0
2013-06-03 11:10:00,87.41,87.5,87.28,87.41,97500.0,69.5655,69.6371,69.462,69.5655,97500.0
2013-06-03 11:20:00,87.41,87.58,87.37,87.44,90400.0,69.5655,69.7008,69.5337,69.5894,90400.0
2013-06-03 11:30:00,87.41,87.51,87.36,87.41,57400.0,69.5655,69.6451,69.5257,69.5655,57400.0
2013-06-03 11:40:00,87.4,87.78,87.36,87.77,58000.0,69.5575,69.86,69.5257,69.852,58000.0
2013-06-03 11:50:00,87.79,88.02,87.77,87.87,48100.0,69.8679,70.051,69.852,69.9316,48100.0
2013-06-03 12:00:00,87.87,88.0,87.82,87.98,57200.0,69.9316,70.035,69.8918,70.0191,57200.0
2013-06-03 12:10:00,87.99,88.08,87.82,87.85,31600.0,70.0271,70.0987,69.8918,69.9157,31600.0
2013-06-03 12:20:00,87.85,88.06,87.81,88.03,51200.0,69.9157,70.0828,69.8838,70.0589,51200.0
2013-06-03 12:30:00,88.06,88.14,87.99,88.02,59700.0,70.0828,70.1465,70.0271,70.051,59700.0
2013-06-03 12:40:00,88.01,88.03,87.86,87.95,133600.0,70.043,70.0589,69.9236,69.9953,133600.0
2013-06-03 12:50:00,87.96,88.08,87.93,88.01,83100.0,70.0032,70.0987,69.9793,70.043,83100.0
2013-06-03 13:00:00,88.0,88.1,87.94,88.07,96700.0,70.035,70.1146,69.9873,70.0908,96700.0
2013-06-03 13:10:00,88.04,88.06,87.9,87.94,61100.0,70.0669,70.0828,69.9555,69.9873,61100.0
2013-06-03 13:20:00,87.92,88.04,87.89,87.98,48400.0,69.9714,70.0669,69.9475,70.0191,48400.0
2013-06-03 13:30:00,87.97,88.02,87.92,88.0,32500.0,70.0112,70.051,69.9714,70.035,32500.0
2013-06-03 13:40:00,88.01,88.02,87.88,87.95,33400.0,70.043,70.051,69.9395,69.9953,33400.0
2013-06-03 13:50:00,87.96,88.05,87.95,88.02,47000.0,70.0032,70.0748,69.9953,70.051,47000.0
2013-06-03 14:00:00,88.03,88.18,87.94,88.09,87100.0,70.0589,70.1783,69.9873,70.1067,87100.0
2013-06-03 14:10:00,88.1,88.14,88.04,88.11,34400.0,70.1146,70.1465,70.0669,70.1226,34400.0
2013-06-03 14:20:00,88.12,88.2,88.04,88.13,45600.0,70.1305,70.1942,70.0669,70.1385,45600.0
2013-06-03 14:30:00,88.13,88.22,88.06,88.21,44600.0,70.1385,70.2101,70.0828,70.2022,44600.0
2013-06-03 14:40:00,88.2,88.44,88.15,88.28,76700.0,70.1942,70.3852,70.1544,70.2579,76700.0
2013-06-03 14:50:00,88.28,88.44,88.28,88.35,58700.0,70.2579,70.3852,70.2579,70.3136,58700.0
2013-06-03 15:00:00,88.34,88.36,88.26,88.27,53000.0,70.3056,70.3216,70.242,70.2499,53000.0
2013-06-03 15:10:00,88.27,88.37,88.24,88.29,54400.0,70.2499,70.3295,70.2261,70.2658,54400.0
2013-06-03 15:20:00,88.3,88.37,88.29,88.34,64900.0,70.2738,70.3295,70.2658,70.3056,64900.0
2013-06-03 15:30:00,88.33,88.38,88.19,88.24,83900.0,70.2977,70.3375,70.1863,70.2261,83900.0
2013-06-03 15:40:00,88.23,88.4,88.21,88.31,116700.0,70.2181,70.3534,70.2022,70.2818,116700.0
2013-06-03 15:50:00,88.32,88.42,88.26,88.36,238900.0,70.2897,70.3693,70.242,70.3216,238900.0
2013-06-04 09:30:00,88.18,88.79,88.01,88.42,96300.0,70.1783,70.6638,70.043,70.3693,96300.0
2013-06-04 09:40:00,88.44,88.51,88.1,88.11,59800.0,70.3852,70.4409,70.1146,70.1226,59800.0
2013-06-04 09:50:00,88.1,88.11,87.6,87.66,95800.0,70.1146,70.1226,69.7167,69.7645,95800.0
2013-06-04 10:00:00,87.62,87.63,87.01,87.09,215800.0,69.7326,69.7406,69.2472,69.3108,215800.0
2013-06-04 10:10:00,87.08,87.56,86.99,87.55,180700.0,69.3029,69.6849,69.2312,69.6769,180700.0
2013-06-04 10:20:00,87.56,87.59,87.34,87.48,55500.0,69.6849,69.7087,69.5098,69.6212,55500.0
2013-06-04 10:30:00,87.47,87.66,87.43,87.49,68300.0,69.6132,69.7645,69.5814,69.6292,68300.0
2013-06-04 10:40:00,87.49,87.5,87.29,87.42,68600.0,69.6292,69.6371,69.47,69.5735,68600.0
2013-06-04 10:50:00,87.42,87.45,87.18,87.19,70300.0,69.5735,69.5973,69.3824,69.3904,70300.0
2013-06-04 11:00:00,87.18,87.32,87.09,87.27,65100.0,69.3824,69.4939,69.3108,69.4541,65100.0
2013-06-04 11:10:00,87.27,87.48,87.27,87.33,44100.0,69.4541,69.6212,69.4541,69.5018,44100.0
2013-06-04 11:20:00,87.33,87.41,87.27,87.28,31300.0,69.5018,69.5655,69.4541,69.462,31300.0
2013-06-04 11:30:00,87.31,87.35,87.21,87.25,35300.0,69.4859,69.5177,69.4063,69.4382,35300.0
2013-06-04 11:40:00,87.27,87.43,87.16,87.41,42700.0,69.4541,69.5814,69.3665,69.5655,42700.0
2013-06-04 11:50:00,87.4,87.49,87.36,87.41,30600.0,69.5575,69.6292,69.5257,69.5655,30600.0
2013-06-04 12:00:00,87.41,87.43,87.11,87.13,38600.0,69.5655,69.5814,69.3267,69.3427,38600.0
2013-06-04 12:10:00,87.15,87.2,86.96,86.99,59800.0,69.3586,69.3984,69.2074,69.2312,59800.0
2013-06-04 12:20:00,86.98,87.08,86.88,86.89,69700.0,69.2233,69.3029,69.1437,69.1516,69700.0
2013-06-04 12:30:00,86.9,86.99,86.85,86.95,53300.0,69.1596,69.2312,69.1198,69.1994,53300.0
2013-06-04 12:40:00,86.95,86.99,86.85,86.85,53900.0,69.1994,69.2312,69.1198,69.1198,53900.0
2013-06-04 12:50:00,86.86,86.94,86.82,86.9,43700.0,69.1278,69.1914,69.0959,69.1596,43700.0
2013-06-04 13:00:00,86.88,86.91,86.75,86.82,101600.0,69.1437,69.1676,69.0402,69.0959,101600.0
2013-06-04 13:10:00,86.84,86.95,86.83,86.92,30100.0,69.1119,69.1994,69.1039,69.1755,30100.0
2013-06-04 13:20:00,86.91,86.95,86.54,86.68,75400.0,69.1676,69.1994,68.8731,68.9845,75400.0
2013-06-04 13:30:00,86.68,86.84,86.63,86.72,73000.0,68.9845,69.1119,68.9447,69.0164,73000.0
2013-06-04 13:40:00,86.72,86.84,86.65,86.7,55100.0,69.0164,69.1119,68.9606,69.0004,55100.0
2013-06-04 13:50:00,86.7,86.86,86.69,86.86,79300.0,69.0004,69.1278,68.9925,69.1278,79300.0
2013-06-04 14:00:00,86.85,86.86,86.61,86.66,39200.0,69.1198,69.1278,68.9288,68.9686,39200.0
2013-06-04 14:10:00,86.62,86.67,86.48,86.6,111600.0,68.9368,68.9766,68.8253,68.9209,111600.0
2013-06-04 14:20:00,86.61,86.67,86.48,86.58,49000.0,68.9288,68.9766,68.8253,68.9049,49000.0
2013-06-04 14:30:00,86.61,86.72,86.58,86.72,44200.0,68.9288,69.0164,68.9049,69.0164,44200.0
2013-06-04 14:40:00,86.72,86.93,86.71,86.92,48600.0,69.0164,69.1835,69.0084,69.1755,48600.0
2013-06-04 14:50:00,86.9,86.99,86.75,86.8,54300.0,69.1596,69.2312,69.0402,69.08,54300.0
2013-06-04 15:00:00,86.79,86.94,86.74,86.89,59300.0,69.0721,69.1914,69.0323,69.1516,59300.0
2013-06-04 15:10:00,86.89,86.92,86.79,86.85,68500.0,69.1516,69.1755,69.0721,69.1198,68500.0
2013-06-04 15:20:00,86.86,86.92,86.78,86.83,74400.0,69.1278,69.1755,69.0641,69.1039,74400.0
2013-06-04 15:30:00,86.83,87.17,86.83,87.15,121800.0,69.1039,69.3745,69.1039,69.3586,121800.0
2013-06-04 15:40:00,87.15,87.28,87.12,87.15,134500.0,69.3586,69.462,69.3347,69.3586,134500.0
2013-06-04 15:50:00,87.16,87.28,87.1,87.16,255500.0,69.3665,69.462,69.3188,69.3665,255500.0
2013-06-05 09:30:00,86.79,86.98,86.65,86.92,95100.0,69.0721,69.2233,68.9606,69.1755,95100.0
2013-06-05 09:40:00,86.93,86.96,86.51,86.65,63300.0,69.1835,69.2074,68.8492,68.9606,63300.0
2013-06-05 09:50:00,86.62,86.75,86.52,86.66,56800.0,68.9368,69.0402,68.8572,68.9686,56800.0
2013-06-05 10:00:00,86.67,86.94,86.6,86.82,64000.0,68.9766,69.1914,68.9209,69.0959,64000.0
2013-06-05 10:10:00,86.81,86.81,86.49,86.57,47000.0,69.088,69.088,68.8333,68.897,47000.0
2013-06-05 10:20:00,86.56,86.89,86.49,86.88,39800.0,68.889,69.1516,68.8333,69.1437,39800.0
2013-06-05 10:30:00,86.89,86.89,86.57,86.65,35500.0,69.1516,69.1516,68.897,68.9606,35500.0
2013-06-05 10:40:00,86.66,86.72,86.58,86.65,25100.0,68.9686,69.0164,68.9049,68.9606,25100.0
2013-06-05 10:50:00,86.64,86.67,86.53,86.58,28600.0,68.9527,68.9766,68.8651,68.9049,28600.0
2013-06-05 11:00:00,86.59,86.61,86.31,86.42,54400.0,68.9129,68.9288,68.6901,68.7776,54400.0
2013-06-05 11:10:00,86.41,86.54,86.39,86.41,37600.0,68.7696,68.8731,68.7537,68.7696,37600.0
2013-06-05 11:20:00,86.42,86.49,86.37,86.4,48000.0,68.7776,68.8333,68.7378,68.7617,48000.0
2013-06-05 11:30:00,86.38,86.48,86.26,86.48,36400.0,68.7458,68.8253,68.6503,68.8253,36400.0
2013-06-05 11:40:00,86.46,86.46,86.3,86.32,27200.0,68.8094,68.8094,68.6821,68.698,27200.0
2013-06-05 11:50:00,86.32,86.43,86.22,86.28,41300.0,68.698,68.7856,68.6184,68.6662,41300.0
2013-06-05 12:00:00,86.3,86.36,86.23,86.29,48000.0,68.6821,68.7298,68.6264,68.6741,48000.0
2013-06-05 12:10:00,86.29,86.33,86.13,86.19,35000.0,68.6741,68.706,68.5468,68.5946,35000.0
2013-06-05 12:20:00,86.21,86.41,86.19,86.37,20600.0,68.6105,68.7696,68.5946,68.7378,20600.0
2013-06-05 12:30:00,86.35,86.37,86.21,86.25,25400.0,68.7219,68.7378,68.6105,68.6423,25400.0
2013-06-05 12:40:00,86.27,86.29,86.11,86.13,22700.0,68.6582,68.6741,68.5309,68.5468,22700.0
2013-06-05 12:50:00,86.14,86.17,85.99,86.0,84200.0,68.5548,68.5786,68.4354,68.4433,84200.0
2013-06-05 13:00:00,86.0,86.15,85.95,86.1,55900.0,68.4433,68.5627,68.4035,68.5229,55900.0
2013-06-05 13:10:00,86.09,86.25,86.09,86.17,34200.0,68.515,68.6423,68.515,68.5786,34200.0
2013-06-05 13:20:00,86.22,86.27,86.16,86.27,21700.0,68.6184,68.6582,68.5707,68.6582,21700.0
2013-06-05 13:30:00,86.25,86.27,86.18,86.24,24900.0,68.6423,68.6582,68.5866,68.6343,24900.0
2013-06-05 13:40:00,86.25,86.37,86.22,86.28,34300.0,68.6423,68.7378,68.6184,68.6662,34300.0
2013-06-05 13:50:00,86.3,86.33,86.18,86.2,21400.0,68.6821,68.706,68.5866,68.6025,21400.0
2013-06-05 14:00:00,86.23,86.32,86.14,86.19,32400.0,68.6264,68.698,68.5548,68.5946,32400.0
2013-06-05 14:10:00,86.16,86.2,86.09,86.14,17000.0,68.5707,68.6025,68.515,68.5548,17000.0
2013-06-05 14:20:00,86.15,86.15,85.97,86.02,34700.0,68.5627,68.5627,68.4195,68.4593,34700.0
2013-06-05 14:30:00,86.02,86.18,85.91,86.13,54700.0,68.4593,68.5866,68.3717,68.5468,54700.0
2013-06-05 14:40:00,86.13,86.17,86.05,86.15,55300.0,68.5468,68.5786,68.4831,68.5627,55300.0
2013-06-05 14:50:00,86.17,86.28,86.06,86.13,73100.0,68.5786,68.6662,68.4911,68.5468,73100.0
2013-06-05 15:00:00,86.14,86.16,85.97,85.97,92600.0,68.5548,68.5707,68.4195,68.4195,92600.0
2013-06-05 15:10:00,85.97,86.07,85.85,85.98,76500.0,68.4195,68.499,68.324,68.4274,76500.0
2013-06-05 15:20:00,86.0,86.15,85.9,86.07,70500.0,68.4433,68.5627,68.3638,68.499,70500.0
2013-06-05 15:30:00,86.08,86.26,85.97,86.2,87100.0,68.507,68.6503,68.4195,68.6025,87100.0
2013-06-05 15:40:00,86.18,86.21,86.04,86.11,138000.0,68.5866,68.6105,68.4752,68.5309,138000.0
2013-06-05 15:50:00,86.12,86.14,85.9,85.98,337100.0,68.5388,68.5548,68.3638,68.4274,337100.0
2013-06-06 09:30:00,85.67,85.97,85.42,85.65,181400.0,68.1807,68.4195,67.9817,68.1648,181400.0
2013-06-06 09:40:00,85.62,85.68,85.28,85.49,111100.0,68.1409,68.1887,67.8703,68.0375,111100.0
2013-06-06 09:50:00,85.44,85.65,85.16,85.65,120700.0,67.9977,68.1648,67.7748,68.1648,120700.0
2013-06-06 10:00:00,85.65,85.79,85.37,85.4,72300.0,68.1648,68.2762,67.942,67.9658,72300.0
2013-06-06 10:10:00,85.38,85.39,85.22,85.39,51000.0,67.9499,67.9579,67.8226,67.9579,51000.0
2013-06-06 10:20:00,85.4,85.56,85.27,85.36,74600.0,67.9658,68.0932,67.8624,67.934,74600.0
2013-06-06 10:30:00,85.35,85.46,85.22,85.26,67200.0,67.926,68.0136,67.8226,67.8544,67200.0
2013-06-06 10:40:00,85.28,85.42,85.12,85.39,57900.0,67.8703,67.9817,67.743,67.9579,57900.0
2013-06-06 10:50:00,85.4,85.55,85.35,85.54,40600.0,67.9658,68.0852,67.926,68.0772,40600.0
2013-06-06 11:00:00,85.55,85.58,85.41,85.52,61400.0,68.0852,68.1091,67.9738,68.0613,61400.0
2013-06-06 11:10:00,85.51,85.7,85.51,85.7,71300.0,68.0534,68.2046,68.0534,68.2046,71300.0
2013-06-06 11:20:00,85.71,85.72,85.54,85.66,46900.0,68.2125,68.2205,68.0772,68.1727,46900.0
2013-06-06 11:30:00,85.64,85.66,85.5,85.66,43700.0,68.1568,68.1727,68.0454,68.1727,43700.0
2013-06-06 11:40:00,85.64,85.72,85.59,85.64,32900.0,68.1568,68.2205,68.117,68.1568,32900.0
2013-06-06 11:50:00,85.65,85.68,85.43,85.43,50800.0,68.1648,68.1887,67.9897,67.9897,50800.0
2013-06-06 12:00:00,85.44,85.47,85.33,85.4,24800.0,67.9977,68.0215,67.9101,67.9658,24800.0
2013-06-06 12:10:00,85.37,85.47,85.34,85.41,33500.0,67.942,68.0215,67.9181,67.9738,33500.0
2013-06-06 12:20:00,85.42,85.43,85.17,85.3,77400.0,67.9817,67.9897,67.7828,67.8862,77400.0
2013-06-06 12:30:00,85.3,85.4,85.21,85.36,44100.0,67.8862,67.9658,67.8146,67.934,44100.0
2013-06-06 12:40:00,85.35,85.42,85.28,85.37,26100.0,67.926,67.9817,67.8703,67.942,26100.0
2013-06-06 12:50:00,85.35,85.35,85.2,85.28,29400.0,67.926,67.926,67.8067,67.8703,29400.0
2013-06-06 13:00:00,85.29,86.07,85.29,86.05,226200.0,67.8783,68.499,67.8783,68.4831,226200.0
2013-06-06 13:10:00,86.06,86.08,85.84,85.95,146200.0,68.4911,68.507,68.316,68.4035,146200.0
2013-06-06 13:20:00,85.94,85.97,85.78,85.83,56600.0,68.3956,68.4195,68.2683,68.308,56600.0
2013-06-06 13:30:00,85.83,86.0,85.8,85.87,44500.0,68.308,68.4433,68.2842,68.3399,44500.0
2013-06-06 13:40:00,85.84,86.0,85.8,85.94,33100.0,68.316,68.4433,68.2842,68.3956,33100.0
2013-06-06 13:50:00,85.94,85.96,85.79,85.85,35000.0,68.3956,68.4115,68.2762,68.324,35000.0
2013-06-06 14:00:00,85.84,85.86,85.67,85.73,41700.0,68.316,68.3319,68.1807,68.2285,41700.0
2013-06-06 14:10:00,85.74,85.8,85.6,85.61,43400.0,68.2364,68.2842,68.125,68.133,43400.0
2013-06-06 14:20:00,85.59,85.88,85.54,85.88,41800.0,68.117,68.3478,68.0772,68.3478,41800.0
2013-06-06 14:30:00,85.89,86.0,85.81,85.93,82700.0,68.3558,68.4433,68.2921,68.3876,82700.0
2013-06-06 14:40:00,85.93,86.02,85.85,86.0,46100.0,68.3876,68.4593,68.324,68.4433,46100.0
2013-06-06 14:50:00,86.0,86.01,85.83,85.85,50700.0,68.4433,68.4513,68.308,68.324,50700.0
2013-06-06 15:00:00,85.86,85.93,85.83,85.85,34200.0,68.3319,68.3876,68.308,68.324,34200.0
2013-06-06 15:10:00,85.84,85.96,85.83,85.83,48600.0,68.316,68.4115,68.308,68.308,48600.0
2013-06-06 15:20:00,85.82,86.01,85.78,85.99,60600.0,68.3001,68.4513,68.2683,68.4354,60600.0
2013-06-06 15:30:00,86.0,86.1,85.98,86.04,107700.0,68.4433,68.5229,68.4274,68.4752,107700.0
2013-06-06 15:40:00,86.05,86.05,85.92,85.97,68900.0,68.4831,68.4831,68.3797,68.4195,68900.0
2013-06-06 15:50:00,85.97,86.08,85.94,86.06,211300.0,68.4195,68.507,68.3956,68.4911,211300.0
2013-06-07 09:30:00,86.78,86.93,86.01,86.07,138200.0,69.0641,69.1835,68.4513,68.499,138200.0
2013-06-07 09:40:00,86.1,86.31,85.95,86.13,95400.0,68.5229,68.6901,68.4035,68.5468,95400.0
2013-06-07 09:50:00,86.14,86.5,86.12,86.45,96900.0,68.5548,68.8413,68.5388,68.8015,96900.0
2013-06-07 10:00:00,86.45,86.66,86.4,86.53,85800.0,68.8015,68.9686,68.7617,68.8651,85800.0
2013-06-07 10:10:00,86.52,86.53,86.31,86.35,134900.0,68.8572,68.8651,68.6901,68.7219,134900.0
2013-06-07 10:20:00,86.37,86.6,86.36,86.51,93900.0,68.7378,68.9209,68.7298,68.8492,93900.0
2013-06-07 10:30:00,86.56,86.62,86.4,86.48,61400.0,68.889,68.9368,68.7617,68.8253,61400.0
2013-06-07 10:40:00,86.47,86.58,86.44,86.54,50100.0,68.8174,68.9049,68.7935,68.8731,50100.0
2013-06-07 10:50:00,86.56,86.72,86.5,86.65,73600.0,68.889,69.0164,68.8413,68.9606,73600.0
2013-06-07 11:00:00,86.64,86.85,86.64,86.81,59000.0,68.9527,69.1198,68.9527,69.088,59000.0
2013-06-07 11:10:00,86.83,86.83,86.68,86.75,69000.0,69.1039,69.1039,68.9845,69.0402,69000.0
2013-06-07 11:20:00,86.75,86.78,86.71,86.77,94400.0,69.0402,69.0641,69.0084,69.0561,94400.0
2013-06-07 11:30:00,86.78,86.93,86.77,86.79,60700.0,69.0641,69.1835,69.0561,69.0721,60700.0
2013-06-07 11:40:00,86.77,86.82,86.69,86.75,56700.0,69.0561,69.0959,68.9925,69.0402,56700.0
2013-06-07 11:50:00,86.75,86.78,86.73,86.75,24000.0,69.0402,69.0641,69.0243,69.0402,24000.0
2013-06-07 12:00:00,86.74,86.8,86.68,86.74,47200.0,69.0323,69.08,68.9845,69.0323,47200.0
2013-06-07 12:10:00,86.72,86.78,86.69,86.78,23600.0,69.0164,69.0641,68.9925,69.0641,23600.0
2013-06-07 12:20:00,86.77,86.78,86.7,86.74,19200.0,69.0561,69.0641,69.0004,69.0323,19200.0
2013-06-07 12:30:00,86.75,86.81,86.69,86.81,34900.0,69.0402,69.088,68.9925,69.088,34900.0
2013-06-07 12:40:00,86.81,86.86,86.78,86.84,39000.0,69.088,69.1278,69.0641,69.1119,39000.0
2013-06-07 12:50:00,86.84,86.97,86.83,86.95,33800.0,69.1119,69.2153,69.1039,69.1994,33800.0
2013-06-07 13:00:00,86.95,87.04,86.9,87.02,33200.0,69.1994,69.271,69.1596,69.2551,33200.0
2013-06-07 13:10:00,87.02,87.07,87.0,87.03,37900.0,69.2551,69.2949,69.2392,69.2631,37900.0
2013-06-07 13:20:00,87.02,87.02,86.84,86.87,31300.0,69.2551,69.2551,69.1119,69.1357,31300.0
2013-06-07 13:30:00,86.91,86.99,86.9,86.95,35500.0,69.1676,69.2312,69.1596,69.1994,35500.0
2013-06-07 13:40:00,86.94,86.96,86.8,86.84,23100.0,69.1914,69.2074,69.08,69.1119,23100.0
2013-06-07 13:50:00,86.84,86.89,86.81,86.85,27600.0,69.1119,69.1516,69.088,69.1198,27600.0
2013-06-07 14:00:00,86.85,86.88,86.73,86.75,34000.0,69.1198,69.1437,69.0243,69.0402,34000.0
2013-06-07 14:10:00,86.75,86.75,86.69,86.69,26000.0,69.0402,69.0402,68.9925,68.9925,26000.0
2013-06-07 14:20:00,86.69,86.69,86.48,86.57,29400.0,68.9925,68.9925,68.8253,68.897,29400.0
2013-06-07 14:30:00,86.58,86.69,86.51,86.61,83800.0,68.9049,68.9925,68.8492,68.9288,83800.0
2013-06-07 14:40:00,86.62,86.7,86.57,86.69,52500.0,68.9368,69.0004,68.897,68.9925,52500.0
2013-06-07 14:50:00,86.68,86.77,86.67,86.7,61500.0,68.9845,69.0561,68.9766,69.0004,61500.0
2013-06-07 15:00:00,86.7,86.73,86.59,86.64,60600.0,69.0004,69.0243,68.9129,68.9527,60600.0
2013-06-07 15:10:00,86.64,86.64,86.52,86.55,78700.0,68.9527,68.9527,68.8572,68.8811,78700.0
2013-06-07 15:20:00,86.54,86.54,86.34,86.41,134100.0,68.8731,68.8731,68.7139,68.7696,134100.0
2013-06-07 15:30:00,86.41,86.52,86.3,86.32,212700.0,68.7696,68.8572,68.6821,68.698,212700.0
2013-06-07 15:40:00,86.33,86.7,86.32,86.7,157700.0,68.706,69.0004,68.698,69.0004,157700.0
2013-06-07 15:50:00,86.69,86.87,86.67,86.78,271700.0,68.9925,69.1357,68.9766,69.0641,271700.0
2013-06-10 09:30:00,87.25,87.31,86.82,86.86,127400.0,69.4382,69.4859,69.0959,69.1278,127400.0
2013-06-10 09:40:00,86.85,86.92,86.4,86.48,129700.0,69.1198,69.1755,68.7617,68.8253,129700.0
2013-06-10 09:50:00,86.5,86.61,86.42,86.45,114200.0,68.8413,68.9288,68.7776,68.8015,114200.0
2013-06-10 10:00:00,86.44,86.51,86.29,86.4,55900.0,68.7935,68.8492,68.6741,68.7617,55900.0
2013-06-10 10:10:00,86.42,86.61,86.33,86.5,48200.0,68.7776,68.9288,68.706,68.8413,48200.0
2013-06-10 10:20:00,86.52,86.72,86.52,86.72,39700.0,68.8572,69.0164,68.8572,69.0164,39700.0
2013-06-10 10:30:00,86.72,86.93,86.63,86.91,33700.0,69.0164,69.1835,68.9447,69.1676,33700.0
2013-06-10 10:40:00,86.89,86.93,86.77,86.78,25900.0,69.1516,69.1835,69.0561,69.0641,25900.0
2013-06-10 10:50:00,86.79,86.84,86.7,86.7,37600.0,69.0721,69.1119,69.0004,69.0004,37600.0
2013-06-10 11:00:00,86.71,86.77,86.59,86.61,94000.0,69.0084,69.0561,68.9129,68.9288,94000.0
2013-06-10 11:10:00,86.6,86.73,86.57,86.57,51100.0,68.9209,69.0243,68.897,68.897,51100.0
2013-06-10 11:20:00,86.58,86.58,86.42,86.51,55200.0,68.9049,68.9049,68.7776,68.8492,55200.0
2013-06-10 11:30:00,86.51,86.52,86.3,86.41,38200.0,68.8492,68.8572,68.6821,68.7696,38200.0
2013-06-10 11:40:00,86.41,86.62,86.39,86.55,22800.0,68.7696,68.9368,68.7537,68.8811,22800.0
2013-06-10 11:50:00,86.56,86.61,86.47,86.5,52900.0,68.889,68.9288,68.8174,68.8413,52900.0
2013-06-10 12:00:00,86.5,86.54,86.44,86.44,30600.0,68.8413,68.8731,68.7935,68.7935,30600.0
2013-06-10 12:10:00,86.43,86.52,86.4,86.42,30600.0,68.7856,68.8572,68.7617,68.7776,30600.0
2013-06-10 12:20:00,86.42,86.51,86.37,86.38,52200.0,68.7776,68.8492,68.7378,68.7458,52200.0
2013-06-10 12:30:00,86.38,86.38,86.26,86.29,55500.0,68.7458,68.7458,68.6503,68.6741,55500.0
2013-06-10 12:40:00,86.29,86.33,86.24,86.26,40600.0,68.6741,68.706,68.6343,68.6503,40600.0
2013-06-10 12:50:00,86.25,86.25,86.14,86.15,50500.0,68.6423,68.6423,68.5548,68.5627,50500.0
2013-06-10 13:00:00,86.16,86.23,86.13,86.2,35900.0,68.5707,68.6264,68.5468,68.6025,35900.0
2013-06-10 13:10:00,86.2,86.3,86.14,86.28,31400.0,68.6025,68.6821,68.5548,68.6662,31400.0
2013-06-10 13:20:00,86.3,86.44,86.3,86.43,27400.0,68.6821,68.7935,68.6821,68.7856,27400.0
2013-06-10 13:30:00,86.44,86.45,86.29,86.33,32300.0,68.7935,68.8015,68.6741,68.706,32300.0
2013-06-10 13:40:00,86.32,86.41,86.3,86.36,20400.0,68.698,68.7696,68.6821,68.7298,20400.0
2013-06-10 13:50:00,86.34,86.36,86.3,86.34,17300.0,68.7139,68.7298,68.6821,68.7139,17300.0
2013-06-10 14:00:00,86.33,86.34,86.26,86.26,33700.0,68.706,68.7139,68.6503,68.6503,33700.0
2013-06-10 14:10:00,86.26,86.31,86.18,86.25,31300.0,68.6503,68.6901,68.5866,68.6423,31300.0
2013-06-10 14:20:00,86.25,86.32,86.23,86.27,39700.0,68.6423,68.698,68.6264,68.6582,39700.0
2013-06-10 14:30:00,86.27,86.32,86.24,86.25,40500.0,68.6582,68.698,68.6343,68.6423,40500.0
2013-06-10 14:40:00,86.25,86.25,86.14,86.19,56000.0,68.6423,68.6423,68.5548,68.5946,56000.0
2013-06-10 14:50:00,86.2,86.21,86.02,86.08,167500.0,68.6025,68.6105,68.4593,68.507,167500.0
2013-06-10 15:00:00,86.08,86.13,86.0,86.1,93500.0,68.507,68.5468,68.4433,68.5229,93500.0
2013-06-10 15:10:00,86.09,86.09,85.98,85.98,66100.0,68.515,68.515,68.4274,68.4274,66100.0
2013-06-10 15:20:00,85.98,86.03,85.91,86.03,75300.0,68.4274,68.4672,68.3717,68.4672,75300.0
2013-06-10 15:30:00,86.03,86.19,86.0,86.19,61700.0,68.4672,68.5946,68.4433,68.5946,61700.0
2013-06-10 15:40:00,86.17,86.23,86.05,86.15,106400.0,68.5786,68.6264,68.4831,68.5627,106400.0
2013-06-10 15:50:00,86.16,86.2,86.05,86.2,172300.0,68.5707,68.6025,68.4831,68.6025,172300.0
2013-06-11 09:30:00,85.35,85.42,84.87,85.0,240400.0,67.926,67.9817,67.544,67.6475,240400.0
2013-06-11 09:40:00,85.0,85.0,84.73,84.73,182500.0,67.6475,67.6475,67.4326,67.4326,182500.0
2013-06-11 09:50:00,84.72,85.15,84.69,85.11,117300.0,67.4246,67.7669,67.4008,67.735,117300.0
2013-06-11 10:00:00,85.1,85.31,85.09,85.13,117400.0,67.7271,67.8942,67.7191,67.7509,117400.0
2013-06-11 10:10:00,85.13,85.22,85.03,85.14,41600.0,67.7509,67.8226,67.6714,67.7589,41600.0
2013-06-11 10:20:00,85.12,85.29,85.05,85.22,113000.0,67.743,67.8783,67.6873,67.8226,113000.0
2013-06-11 10:30:00,85.23,85.42,85.22,85.38,35600.0,67.8305,67.9817,67.8226,67.9499,35600.0
2013-06-11 10:40:00,85.38,85.52,85.3,85.44,36400.0,67.9499,68.0613,67.8862,67.9977,36400.0
2013-06-11 10:50:00,85.42,85.57,85.36,85.4,53300.0,67.9817,68.1011,67.934,67.9658,53300.0
2013-06-11 11:00:00,85.41,85.43,85.24,85.32,47800.0,67.9738,67.9897,67.8385,67.9022,47800.0
2013-06-11 11:10:00,85.33,85.55,85.33,85.54,37200.0,67.9101,68.0852,67.9101,68.0772,37200.0
2013-06-11 11:20:00,85.55,85.68,85.51,85.66,36400.0,68.0852,68.1887,68.0534,68.1727,36400.0
2013-06-11 11:30:00,85.65,85.74,85.54,85.55,31200.0,68.1648,68.2364,68.0772,68.0852,31200.0
2013-06-11 11:40:00,85.55,85.73,85.52,85.73,34900.0,68.0852,68.2285,68.0613,68.2285,34900.0
2013-06-11 11:50:00,85.74,85.75,85.64,85.68,51800.0,68.2364,68.2444,68.1568,68.1887,51800.0
2013-06-11 12:00:00,85.69,85.7,85.65,85.69,25000.0,68.1966,68.2046,68.1648,68.1966,25000.0
2013-06-11 12:10:00,85.68,85.7,85.55,85.55,22200.0,68.1887,68.2046,68.0852,68.0852,22200.0
2013-06-11 12:20:00,85.55,85.61,85.55,85.6,15500.0,68.0852,68.133,68.0852,68.125,15500.0
2013-06-11 12:30:00,85.6,85.67,85.59,85.61,18000.0,68.125,68.1807,68.117,68.133,18000.0
2013-06-11 12:40:00,85.6,85.67,85.59,85.63,15500.0,68.125,68.1807,68.117,68.1489,15500.0
2013-06-11 12:50:00,85.64,85.64,85.52,85.63,28900.0,68.1568,68.1568,68.0613,68.1489,28900.0
2013-06-11 13:00:00,85.63,85.63,85.56,85.56,18300.0,68.1489,68.1489,68.0932,68.0932,18300.0
2013-06-11 13:10:00,85.56,85.59,85.42,85.43,33000.0,68.0932,68.117,67.9817,67.9897,33000.0
2013-06-11 13:20:00,85.44,85.51,85.4,85.47,28000.0,67.9977,68.0534,67.9658,68.0215,28000.0
2013-06-11 13:30:00,85.46,85.51,85.41,85.47,41900.0,68.0136,68.0534,67.9738,68.0215,41900.0
2013-06-11 13:40:00,85.46,85.48,85.4,85.43,28200.0,68.0136,68.0295,67.9658,67.9897,28200.0
2013-06-11 13:50:00,85.44,85.51,85.26,85.29,42600.0,67.9977,68.0534,67.8544,67.8783,42600.0
2013-06-11 14:00:00,85.25,85.32,85.18,85.25,29500.0,67.8465,67.9022,67.7907,67.8465,29500.0
2013-06-11 14:10:00,85.27,85.38,85.23,85.34,41400.0,67.8624,67.9499,67.8305,67.9181,41400.0
2013-06-11 14:20:00,85.35,85.48,85.34,85.48,21800.0,67.926,68.0295,67.9181,68.0295,21800.0
2013-06-11 14:30:00,85.48,85.53,85.42,85.43,31800.0,68.0295,68.0693,67.9817,67.9897,31800.0
2013-06-11 14:40:00,85.43,85.47,85.31,85.31,24700.0,67.9897,68.0215,67.8942,67.8942,24700.0
2013-06-11 14:50:00,85.32,85.46,85.26,85.42,40500.0,67.9022,68.0136,67.8544,67.9817,40500.0
2013-06-11 15:00:00,85.42,85.48,85.35,85.38,44100.0,67.9817,68.0295,67.926,67.9499,44100.0
2013-06-11 15:10:00,85.38,85.44,85.34,85.41,39800.0,67.9499,67.9977,67.9181,67.9738,39800.0
2013-06-11 15:20:00,85.41,85.48,85.32,85.36,59700.0,67.9738,68.0295,67.9022,67.934,59700.0
2013-06-11 15:30:00,85.35,85.38,85.26,85.27,88600.0,67.926,67.9499,67.8544,67.8624,88600.0
2013-06-11 15:40:00,85.27,85.28,85.17,85.23,111900.0,67.8624,67.8703,67.7828,67.8305,111900.0
2013-06-11 15:50:00,85.23,85.26,85.15,85.24,209900.0,67.8305,67.8544,67.7669,67.8385,209900.0
2013-06-12 09:30:00,85.89,86.02,85.53,85.62,109300.0,68.3558,68.4593,68.0693,68.1409,109300.0
2013-06-12 09:40:00,85.6,85.62,85.26,85.34,83000.0,68.125,68.1409,67.8544,67.9181,83000.0
2013-06-12 09:50:00,85.34,85.45,85.23,85.23,83500.0,67.9181,68.0056,67.8305,67.8305,83500.0
2013-06-12 10:00:00,85.22,85.22,84.92,84.98,108400.0,67.8226,67.8226,67.5838,67.6316,108400.0
2013-06-12 10:10:00,84.97,85.17,84.89,85.16,73200.0,67.6236,67.7828,67.5599,67.7748,73200.0
2013-06-12 10:20:00,85.17,85.31,85.14,85.28,35900.0,67.7828,67.8942,67.7589,67.8703,35900.0
2013-06-12 10:30:00,85.24,85.3,85.21,85.22,28100.0,67.8385,67.8862,67.8146,67.8226,28100.0
2013-06-12 10:40:00,85.19,85.33,85.14,85.15,45700.0,67.7987,67.9101,67.7589,67.7669,45700.0
2013-06-12 10:50:00,85.17,85.23,85.05,85.06,42500.0,67.7828,67.8305,67.6873,67.6952,42500.0
2013-06-12 11:00:00,85.06,85.09,84.95,85.0,48400.0,67.6952,67.7191,67.6077,67.6475,48400.0
2013-06-12 11:10:00,85.01,85.12,84.94,85.1,45200.0,67.6554,67.743,67.5997,67.7271,45200.0
2013-06-12 11:20:00,85.1,85.11,85.0,85.02,27800.0,67.7271,67.735,67.6475,67.6634,27800.0
2013-06-12 11:30:00,85.01,85.18,85.0,85.04,47700.0,67.6554,67.7907,67.6475,67.6793,47700.0
2013-06-12 11:40:00,85.06,85.14,84.99,85.0,50200.0,67.6952,67.7589,67.6395,67.6475,50200.0
2013-06-12 11:50:00,85.02,85.07,84.99,85.0,53700.0,67.6634,67.7032,67.6395,67.6475,53700.0
2013-06-12 12:00:00,85.0,85.0,84.55,84.57,166400.0,67.6475,67.6475,67.2894,67.3053,166400.0
2013-06-12 12:10:00,84.56,84.58,84.29,84.44,111700.0,67.2973,67.3132,67.0824,67.2018,111700.0
2013-06-12 12:20:00,84.44,84.45,84.34,84.37,58700.0,67.2018,67.2098,67.1222,67.1461,58700.0
2013-06-12 12:30:00,84.38,84.57,84.35,84.39,66900.0,67.1541,67.3053,67.1302,67.162,66900.0
2013-06-12 12:40:00,84.38,84.54,84.32,84.46,41500.0,67.1541,67.2814,67.1063,67.2177,41500.0
2013-06-12 12:50:00,84.47,84.57,84.47,84.54,44900.0,67.2257,67.3053,67.2257,67.2814,44900.0
2013-06-12 13:00:00,84.55,84.69,84.52,84.64,68300.0,67.2894,67.4008,67.2655,67.361,68300.0
2013-06-12 13:10:00,84.63,84.63,84.51,84.54,42800.0,67.353,67.353,67.2575,67.2814,42800.0
2013-06-12 13:20:00,84.55,84.63,84.5,84.6,33400.0,67.2894,67.353,67.2496,67.3291,33400.0
2013-06-12 13:30:00,84.6,84.64,84.39,84.39,39700.0,67.3291,67.361,67.162,67.162,39700.0
2013-06-12 13:40:00,84.38,84.38,84.2,84.22,83800.0,67.1541,67.1541,67.0108,67.0267,83800.0
2013-06-12 13:50:00,84.22,84.39,84.18,84.25,70000.0,67.0267,67.162,66.9949,67.0506,70000.0
2013-06-12 14:00:00,84.27,84.28,84.05,84.16,79000.0,67.0665,67.0745,66.8914,66.979,79000.0
2013-06-12 14:10:00,84.15,84.18,83.98,84.11,88200.0,66.971,66.9949,66.8357,66.9392,88200.0
2013-06-12 14:20:00,84.12,84.2,84.08,84.12,67200.0,66.9471,67.0108,66.9153,66.9471,67200.0
2013-06-12 14:30:00,84.12,84.17,84.02,84.05,49500.0,66.9471,66.9869,66.8676,66.8914,49500.0
2013-06-12 14:40:00,84.06,84.16,83.88,83.88,54700.0,66.8994,66.979,66.7561,66.7561,54700.0
2013-06-12 14:50:00,83.87,84.03,83.86,84.03,72000.0,66.7482,66.8755,66.7402,66.8755,72000.0
2013-06-12 15:00:00,84.03,84.06,83.87,83.96,120200.0,66.8755,66.8994,66.7482,66.8198,120200.0
2013-06-12 15:10:00,83.96,84.06,83.9,84.02,83500.0,66.8198,66.8994,66.772,66.8676,83500.0
2013-06-12 15:20:00,84.03,84.21,84.0,84.16,86500.0,66.8755,67.0188,66.8516,66.979,86500.0
2013-06-12 15:30:00,84.17,84.24,84.06,84.19,123300.0,66.9869,67.0426,66.8994,67.0028,123300.0
2013-06-12 15:40:00,84.19,84.37,84.14,84.32,170700.0,67.0028,67.1461,66.9631,67.1063,170700.0
2013-06-12 15:50:00,84.33,84.36,84.23,84.31,319600.0,67.1143,67.1381,67.0347,67.0983,319600.0
2013-06-13 09:30:00,84.34,84.39,84.02,84.35,94600.0,67.1222,67.162,66.8676,67.1302,94600.0
2013-06-13 09:40:00,84.35,84.86,84.35,84.7,51600.0,67.1302,67.5361,67.1302,67.4087,51600.0
2013-06-13 09:50:00,84.7,84.95,84.57,84.92,34600.0,67.4087,67.6077,67.3053,67.5838,34600.0
2013-06-13 10:00:00,84.91,85.05,84.79,84.81,40000.0,67.5759,67.6873,67.4804,67.4963,40000.0
2013-06-13 10:10:00,84.8,84.95,84.67,84.95,29900.0,67.4883,67.6077,67.3849,67.6077,29900.0
2013-06-13 10:20:00,84.95,84.99,84.81,84.91,57600.0,67.6077,67.6395,67.4963,67.5759,57600.0
2013-06-13 10:30:00,84.92,85.03,84.91,85.03,46900.0,67.5838,67.6714,67.5759,67.6714,46900.0
2013-06-13 10:40:00,85.03,85.09,84.95,85.04,32200.0,67.6714,67.7191,67.6077,67.6793,32200.0
2013-06-13 10:50:00,85.07,85.15,85.07,85.12,30800.0,67.7032,67.7669,67.7032,67.743,30800.0
2013-06-13 11:00:00,85.12,85.18,85.01,85.05,55300.0,67.743,67.7907,67.6554,67.6873,55300.0
2013-06-13 11:10:00,85.07,85.09,84.95,84.96,36600.0,67.7032,67.7191,67.6077,67.6157,36600.0
2013-06-13 11:20:00,84.95,84.99,84.88,84.97,65600.0,67.6077,67.6395,67.552,67.6236,65600.0
2013-06-13 11:30:00,84.99,84.99,84.83,84.88,52200.0,67.6395,67.6395,67.5122,67.552,52200.0
2013-06-13 11:40:00,84.89,85.01,84.88,84.98,26900.0,67.5599,67.6554,67.552,67.6316,26900.0
2013-06-13 11:50:00,84.98,85.01,84.83,84.9,40100.0,67.6316,67.6554,67.5122,67.5679,40100.0
2013-06-13 12:00:00,84.9,84.93,84.83,84.89,38300.0,67.5679,67.5918,67.5122,67.5599,38300.0
2013-06-13 12:10:00,84.89,84.92,84.88,84.9,14500.0,67.5599,67.5838,67.552,67.5679,14500.0
2013-06-13 12:20:00,84.9,84.97,84.87,84.93,19500.0,67.5679,67.6236,67.544,67.5918,19500.0
2013-06-13 12:30:00,84.93,85.1,84.92,85.04,50700.0,67.5918,67.7271,67.5838,67.6793,50700.0
2013-06-13 12:40:00,85.02,85.14,85.0,85.11,22800.0,67.6634,67.7589,67.6475,67.735,22800.0
2013-06-13 12:50:00,85.12,85.25,85.12,85.19,44800.0,67.743,67.8465,67.743,67.7987,44800.0
2013-06-13 13:00:00,85.19,85.21,85.04,85.08,24000.0,67.7987,67.8146,67.6793,67.7112,24000.0
2013-06-13 13:10:00,85.08,85.29,85.07,85.26,25700.0,67.7112,67.8783,67.7032,67.8544,25700.0
2013-06-13 13:20:00,85.26,85.41,85.24,85.41,22100.0,67.8544,67.9738,67.8385,67.9738,22100.0
2013-06-13 13:30:00,85.42,85.44,85.34,85.39,32900.0,67.9817,67.9977,67.9181,67.9579,32900.0
2013-06-13 13:40:00,85.38,85.42,85.17,85.17,71400.0,67.9499,67.9817,67.7828,67.7828,71400.0
2013-06-13 13:50:00,85.18,85.19,85.1,85.17,46100.0,67.7907,67.7987,67.7271,67.7828,46100.0
2013-06-13 14:00:00,85.17,85.29,85.15,85.23,39300.0,67.7828,67.8783,67.7669,67.8305,39300.0
2013-06-13 14:10:00,85.23,85.3,85.2,85.25,22600.0,67.8305,67.8862,67.8067,67.8465,22600.0
2013-06-13 14:20:00,85.25,85.35,85.24,85.27,45500.0,67.8465,67.926,67.8385,67.8624,45500.0
2013-06-13 14:30:00,85.27,85.36,85.24,85.36,20400.0,67.8624,67.934,67.8385,67.934,20400.0
2013-06-13 14:40:00,85.36,85.42,85.32,85.33,41100.0,67.934,67.9817,67.9022,67.9101,41100.0
2013-06-13 14:50:00,85.33,85.51,85.32,85.48,41400.0,67.9101,68.0534,67.9022,68.0295,41400.0
2013-06-13 15:00:00,85.49,85.65,85.48,85.63,40200.0,68.0375,68.1648,68.0295,68.1489,40200.0
2013-06-13 15:10:00,85.63,85.68,85.57,85.64,38400.0,68.1489,68.1887,68.1011,68.1568,38400.0
2013-06-13 15:20:00,85.63,85.73,85.62,85.68,44000.0,68.1489,68.2285,68.1409,68.1887,44000.0
2013-06-13 15:30:00,85.68,85.72,85.51,85.61,92800.0,68.1887,68.2205,68.0534,68.133,92800.0
2013-06-13 15:40:00,85.62,85.87,85.62,85.78,117900.0,68.1409,68.3399,68.1409,68.2683,117900.0
2013-06-13 15:50:00,85.77,85.8,85.59,85.61,272300.0,68.2603,68.2842,68.117,68.133,272300.0
2013-06-14 09:30:00,85.44,85.53,84.7,84.94,142100.0,67.9977,68.0693,67.4087,67.5997,142100.0
2013-06-14 09:40:00,84.94,85.0,84.81,84.9,54800.0,67.5997,67.6475,67.4963,67.5679,54800.0
2013-06-14 09:50:00,84.9,85.29,84.84,85.29,58100.0,67.5679,67.8783,67.5202,67.8783,58100.0
2013-06-14 10:00:00,85.3,85.35,85.15,85.24,57000.0,67.8862,67.926,67.7669,67.8385,57000.0
2013-06-14 10:10:00,85.25,85.26,85.16,85.19,58000.0,67.8465,67.8544,67.7748,67.7987,58000.0
2013-06-14 10:20:00,85.18,85.24,85.12,85.23,57100.0,67.7907,67.8385,67.743,67.8305,57100.0
2013-06-14 10:30:00,85.23,85.3,85.21,85.28,31600.0,67.8305,67.8862,67.8146,67.8703,31600.0
2013-06-14 10:40:00,85.27,85.3,85.15,85.21,38800.0,67.8624,67.8862,67.7669,67.8146,38800.0
2013-06-14 10:50:00,85.22,85.23,85.0,85.04,52600.0,67.8226,67.8305,67.6475,67.6793,52600.0
2013-06-14 11:00:00,85.02,85.09,84.97,85.01,37500.0,67.6634,67.7191,67.6236,67.6554,37500.0
2013-06-14 11:10:00,85.01,85.12,84.95,85.12,46400.0,67.6554,67.743,67.6077,67.743,46400.0
2013-06-14 11:20:00,85.1,85.24,85.07,85.19,22300.0,67.7271,67.8385,67.7032,67.7987,22300.0
2013-06-14 11:30:00,85.19,85.24,84.95,84.99,44800.0,67.7987,67.8385,67.6077,67.6395,44800.0
2013-06-14 11:40:00,85.0,85.04,84.75,84.79,38300.0,67.6475,67.6793,67.4485,67.4804,38300.0
2013-06-14 11:50:00,84.8,84.96,84.77,84.91,28900.0,67.4883,67.6157,67.4644,67.5759,28900.0
2013-06-14 12:00:00,84.92,84.92,84.77,84.85,34000.0,67.5838,67.5838,67.4644,67.5281,34000.0
2013-06-14 12:10:00,84.84,84.9,84.78,84.84,21100.0,67.5202,67.5679,67.4724,67.5202,21100.0
2013-06-14 12:20:00,84.85,84.9,84.79,84.85,27000.0,67.5281,67.5679,67.4804,67.5281,27000.0
2013-06-14 12:30:00,84.85,84.91,84.77,84.88,21400.0,67.5281,67.5759,67.4644,67.552,21400.0
2013-06-14 12:40:00,84.88,84.93,84.82,84.93,26000.0,67.552,67.5918,67.5042,67.5918,26000.0
2013-06-14 12:50:00,84.93,84.95,84.76,84.79,21900.0,67.5918,67.6077,67.4565,67.4804,21900.0
2013-06-14 13:00:00,84.78,84.78,84.66,84.75,27800.0,67.4724,67.4724,67.3769,67.4485,27800.0
2013-06-14 13:10:00,84.75,84.82,84.69,84.73,27600.0,67.4485,67.5042,67.4008,67.4326,27600.0
2013-06-14 13:20:00,84.72,84.75,84.57,84.66,31200.0,67.4246,67.4485,67.3053,67.3769,31200.0
2013-06-14 13:30:00,84.64,84.72,84.58,84.65,36100.0,67.361,67.4246,67.3132,67.3689,36100.0
2013-06-14 13:40:00,84.63,84.76,84.57,84.7,67400.0,67.353,67.4565,67.3053,67.4087,67400.0
2013-06-14 13:50:00,84.7,84.7,84.51,84.55,40800.0,67.4087,67.4087,67.2575,67.2894,40800.0
2013-06-14 14:00:00,84.56,84.68,84.49,84.68,43600.0,67.2973,67.3928,67.2416,67.3928,43600.0
2013-06-14 14:10:00,84.69,84.79,84.65,84.79,27700.0,67.4008,67.4804,67.3689,67.4804,27700.0
2013-06-14 14:20:00,84.78,84.94,84.77,84.82,40600.0,67.4724,67.5997,67.4644,67.5042,40600.0
2013-06-14 14:30:00,84.82,84.88,84.79,84.85,25000.0,67.5042,67.552,67.4804,67.5281,25000.0
2013-06-14 14:40:00,84.86,84.88,84.72,84.75,25900.0,67.5361,67.552,67.4246,67.4485,25900.0
2013-06-14 14:50:00,84.74,84.8,84.6,84.62,44300.0,67.4406,67.4883,67.3291,67.3451,44300.0
2013-06-14 15:00:00,84.64,84.78,84.61,84.71,30800.0,67.361,67.4724,67.3371,67.4167,30800.0
2013-06-14 15:10:00,84.71,84.86,84.69,84.86,32500.0,67.4167,67.5361,67.4008,67.5361,32500.0
2013-06-14 15:20:00,84.86,84.88,84.69,84.71,45400.0,67.5361,67.552,67.4008,67.4167,45400.0
2013-06-14 15:30:00,84.72,84.84,84.72,84.8,51000.0,67.4246,67.5202,67.4246,67.4883,51000.0
2013-06-14 15:40:00,84.81,84.86,84.68,84.85,91700.0,67.4963,67.5361,67.3928,67.5281,91700.0
2013-06-14 15:50:00,84.87,84.89,84.8,84.87,187400.0,67.544,67.5599,67.4883,67.544,187400.0
2013-06-17 09:30:00,85.17,85.3,84.67,84.95,204900.0,67.7828,67.8862,67.3849,67.6077,204900.0
2013-06-17 09:40:00,84.94,84.96,84.7,84.75,88300.0,67.5997,67.6157,67.4087,67.4485,88300.0
2013-06-17 09:50:00,84.74,84.77,84.44,84.58,156100.0,67.4406,67.4644,67.2018,67.3132,156100.0
2013-06-17 10:00:00,84.6,84.67,84.23,84.41,133900.0,67.3291,67.3849,67.0347,67.1779,133900.0
2013-06-17 10:10:00,84.42,84.6,84.3,84.53,109800.0,67.1859,67.3291,67.0904,67.2734,109800.0
2013-06-17 10:20:00,84.52,84.72,84.48,84.7,77900.0,67.2655,67.4246,67.2336,67.4087,77900.0
2013-06-17 10:30:00,84.69,84.71,84.41,84.42,60000.0,67.4008,67.4167,67.1779,67.1859,60000.0
2013-06-17 10:40:00,84.42,84.87,84.39,84.83,106700.0,67.1859,67.544,67.162,67.5122,106700.0
2013-06-17 10:50:00,84.86,85.09,84.85,85.07,84500.0,67.5361,67.7191,67.5281,67.7032,84500.0
2013-06-17 11:00:00,85.07,85.17,84.93,85.17,72700.0,67.7032,67.7828,67.5918,67.7828,72700.0
2013-06-17 11:10:00,85.18,85.33,85.14,85.15,77700.0,67.7907,67.9101,67.7589,67.7669,77700.0
2013-06-17 11:20:00,85.14,85.16,85.03,85.06,34600.0,67.7589,67.7748,67.6714,67.6952,34600.0
2013-06-17 11:30:00,85.05,85.05,84.93,85.0,33900.0,67.6873,67.6873,67.5918,67.6475,33900.0
2013-06-17 11:40:00,85.0,85.05,84.97,85.02,42400.0,67.6475,67.6873,67.6236,67.6634,42400.0
2013-06-17 11:50:00,85.02,85.07,84.97,85.01,33000.0,67.6634,67.7032,67.6236,67.6554,33000.0
2013-06-17 12:00:00,85.0,85.01,84.87,84.9,34400.0,67.6475,67.6554,67.544,67.5679,34400.0
2013-06-17 12:10:00,84.91,84.96,84.83,84.87,67900.0,67.5759,67.6157,67.5122,67.544,67900.0
2013-06-17 12:20:00,84.86,84.92,84.63,84.63,54700.0,67.5361,67.5838,67.353,67.353,54700.0
2013-06-17 12:30:00,84.64,84.94,84.63,84.9,40600.0,67.361,67.5997,67.353,67.5679,40600.0
2013-06-17 12:40:00,84.91,84.97,84.86,84.89,22500.0,67.5759,67.6236,67.5361,67.5599,22500.0
2013-06-17 12:50:00,84.9,84.9,84.73,84.74,20500.0,67.5679,67.5679,67.4326,67.4406,20500.0
2013-06-17 13:00:00,84.75,84.78,84.68,84.74,39800.0,67.4485,67.4724,67.3928,67.4406,39800.0
2013-06-17 13:10:00,84.73,84.85,84.72,84.85,27600.0,67.4326,67.5281,67.4246,67.5281,27600.0
2013-06-17 13:20:00,84.85,85.0,84.84,84.85,35100.0,67.5281,67.6475,67.5202,67.5281,35100.0
2013-06-17 13:30:00,84.84,84.97,84.84,84.89,19500.0,67.5202,67.6236,67.5202,67.5599,19500.0
2013-06-17 13:40:00,84.89,85.16,84.89,85.12,42300.0,67.5599,67.7748,67.5599,67.743,42300.0
2013-06-17 13:50:00,85.12,85.17,85.08,85.11,35000.0,67.743,67.7828,67.7112,67.735,35000.0
2013-06-17 14:00:00,85.11,85.13,84.91,84.93,28100.0,67.735,67.7509,67.5759,67.5918,28100.0
2013-06-17 14:10:00,84.95,84.95,84.76,84.79,55400.0,67.6077,67.6077,67.4565,67.4804,55400.0
2013-06-17 14:20:00,84.8,84.84,84.58,84.65,39500.0,67.4883,67.5202,67.3132,67.3689,39500.0
2013-06-17 14:30:00,84.65,84.7,84.55,84.65,36000.0,67.3689,67.4087,67.2894,67.3689,36000.0
2013-06-17 14:40:00,84.66,84.7,84.46,84.47,34800.0,67.3769,67.4087,67.2177,67.2257,34800.0
2013-06-17 14:50:00,84.47,84.51,84.35,84.48,76100.0,67.2257,67.2575,67.1302,67.2336,76100.0
2013-06-17 15:00:00,84.48,84.59,84.39,84.58,47600.0,67.2336,67.3212,67.162,67.3132,47600.0
2013-06-17 15:10:00,84.58,84.59,84.44,84.56,55400.0,67.3132,67.3212,67.2018,67.2973,55400.0
2013-06-17 15:20:00,84.56,84.61,84.45,84.55,51300.0,67.2973,67.3371,67.2098,67.2894,51300.0
2013-06-17 15:30:00,84.56,84.9,84.55,84.84,58400.0,67.2973,67.5679,67.2894,67.5202,58400.0
2013-06-17 15:40:00,84.85,84.87,84.77,84.81,92100.0,67.5281,67.544,67.4644,67.4963,92100.0
2013-06-17 15:50:00,84.81,84.84,84.7,84.82,174000.0,67.4963,67.5202,67.4087,67.5042,174000.0
2013-06-18 09:30:00,84.59,85.02,84.52,84.88,114100.0,67.3212,67.6634,67.2655,67.552,114100.0
2013-06-18 09:40:00,84.88,84.98,84.77,84.93,112000.0,67.552,67.6316,67.4644,67.5918,112000.0
2013-06-18 09:50:00,84.91,85.03,84.81,84.82,65100.0,67.5759,67.6714,67.4963,67.5042,65100.0
2013-06-18 10:00:00,84.82,84.84,84.69,84.78,65200.0,67.5042,67.5202,67.4008,67.4724,65200.0
2013-06-18 10:10:00,84.8,84.92,84.75,84.91,64600.0,67.4883,67.5838,67.4485,67.5759,64600.0
2013-06-18 10:20:00,84.9,85.07,84.88,85.05,49900.0,67.5679,67.7032,67.552,67.6873,49900.0
2013-06-18 10:30:00,85.04,85.15,85.0,85.0,60400.0,67.6793,67.7669,67.6475,67.6475,60400.0
2013-06-18 10:40:00,85.01,85.02,84.82,84.92,37300.0,67.6554,67.6634,67.5042,67.5838,37300.0
2013-06-18 10:50:00,84.92,85.03,84.89,85.03,40700.0,67.5838,67.6714,67.5599,67.6714,40700.0
2013-06-18 11:00:00,85.02,85.02,84.86,84.87,45000.0,67.6634,67.6634,67.5361,67.544,45000.0
2013-06-18 11:10:00,84.87,85.05,84.81,85.01,43500.0,67.544,67.6873,67.4963,67.6554,43500.0
2013-06-18 11:20:00,85.01,85.22,84.99,85.22,56500.0,67.6554,67.8226,67.6395,67.8226,56500.0
2013-06-18 11:30:00,85.19,85.28,85.13,85.13,66900.0,67.7987,67.8703,67.7509,67.7509,66900.0
2013-06-18 11:40:00,85.12,85.15,85.04,85.05,29700.0,67.743,67.7669,67.6793,67.6873,29700.0
2013-06-18 11:50:00,85.06,85.09,85.01,85.04,35200.0,67.6952,67.7191,67.6554,67.6793,35200.0
2013-06-18 12:00:00,85.06,85.13,85.03,85.08,21900.0,67.6952,67.7509,67.6714,67.7112,21900.0
2013-06-18 12:10:00,85.06,85.08,84.97,85.0,33100.0,67.6952,67.7112,67.6236,67.6475,33100.0
2013-06-18 12:20:00,85.0,85.08,85.0,85.06,34300.0,67.6475,67.7112,67.6475,67.6952,34300.0
2013-06-18 12:30:00,85.07,85.12,85.03,85.1,38400.0,67.7032,67.743,67.6714,67.7271,38400.0
2013-06-18 12:40:00,85.1,85.28,85.09,85.21,39500.0,67.7271,67.8703,67.7191,67.8146,39500.0
2013-06-18 12:50:00,85.21,85.28,85.2,85.22,28500.0,67.8146,67.8703,67.8067,67.8226,28500.0
2013-06-18 13:00:00,85.22,85.23,85.14,85.17,47900.0,67.8226,67.8305,67.7589,67.7828,47900.0
2013-06-18 13:10:00,85.17,85.2,85.1,85.17,19800.0,67.7828,67.8067,67.7271,67.7828,19800.0
2013-06-18 13:20:00,85.17,85.17,85.1,85.16,17600.0,67.7828,67.7828,67.7271,67.7748,17600.0
2013-06-18 13:30:00,85.15,85.16,85.05,85.05,21000.0,67.7669,67.7748,67.6873,67.6873,21000.0
2013-06-18 13:40:00,85.04,85.13,85.04,85.12,32300.0,67.6793,67.7509,67.6793,67.743,32300.0
2013-06-18 13:50:00,85.12,85.12,85.02,85.05,29600.0,67.743,67.743,67.6634,67.6873,29600.0
2013-06-18 14:00:00,85.05,85.13,84.96,85.12,43900.0,67.6873,67.7509,67.6157,67.743,43900.0
2013-06-18 14:10:00,85.12,85.24,85.09,85.2,20400.0,67.743,67.8385,67.7191,67.8067,20400.0
2013-06-18 14:20:00,85.21,85.24,85.01,85.1,50400.0,67.8146,67.8385,67.6554,67.7271,50400.0
2013-06-18 14:30:00,85.11,85.12,85.03,85.04,33200.0,67.735,67.743,67.6714,67.6793,33200.0
2013-06-18 14:40:00,85.04,85.15,85.04,85.14,39800.0,67.6793,67.7669,67.6793,67.7589,39800.0
2013-06-18 14:50:00,85.14,85.19,85.08,85.19,35100.0,67.7589,67.7987,67.7112,67.7987,35100.0
2013-06-18 15:00:00,85.18,85.2,85.06,85.15,37100.0,67.7907,67.8067,67.6952,67.7669,37100.0
2013-06-18 15:10:00,85.15,85.19,85.06,85.12,46100.0,67.7669,67.7987,67.6952,67.743,46100.0
2013-06-18 15:20:00,85.12,85.18,85.1,85.16,56800.0,67.743,67.7907,67.7271,67.7748,56800.0
2013-06-18 15:30:00,85.16,85.19,85.09,85.14,64100.0,67.7748,67.7987,67.7191,67.7589,64100.0
2013-06-18 15:40:00,85.13,85.17,85.0,85.02,109000.0,67.7509,67.7828,67.6475,67.6634,109000.0
2013-06-18 15:50:00,85.03,85.07,84.95,85.01,225900.0,67.6714,67.7032,67.6077,67.6554,225900.0
2013-06-19 09:30:00,85.27,85.5,85.0,85.45,109200.0,67.8624,68.0454,67.6475,68.0056,109200.0
2013-06-19 09:40:00,85.43,85.55,85.1,85.14,77700.0,67.9897,68.0852,67.7271,67.7589,77700.0
2013-06-19 09:50:00,85.13,85.28,85.02,85.18,77400.0,67.7509,67.8703,67.6634,67.7907,77400.0
2013-06-19 10:00:00,85.18,85.32,85.06,85.24,62600.0,67.7907,67.9022,67.6952,67.8385,62600.0
2013-06-19 10:10:00,85.24,85.49,85.22,85.46,184000.0,67.8385,68.0375,67.8226,68.0136,184000.0
2013-06-19 10:20:00,85.46,85.56,85.34,85.35,66700.0,68.0136,68.0932,67.9181,67.926,66700.0
2013-06-19 10:30:00,85.34,85.52,85.26,85.5,57500.0,67.9181,68.0613,67.8544,68.0454,57500.0
2013-06-19 10:40:00,85.51,85.58,85.45,85.58,55900.0,68.0534,68.1091,68.0056,68.1091,55900.0
2013-06-19 10:50:00,85.58,85.75,85.57,85.7,128200.0,68.1091,68.2444,68.1011,68.2046,128200.0
2013-06-19 11:00:00,85.68,85.78,85.59,85.62,70500.0,68.1887,68.2683,68.117,68.1409,70500.0
2013-06-19 11:10:00,85.64,85.89,85.64,85.89,39900.0,68.1568,68.3558,68.1568,68.3558,39900.0
2013-06-19 11:20:00,85.9,85.9,85.58,85.66,35900.0,68.3638,68.3638,68.1091,68.1727,35900.0
2013-06-19 11:30:00,85.66,85.75,85.56,85.73,36500.0,68.1727,68.2444,68.0932,68.2285,36500.0
2013-06-19 11:40:00,85.73,85.76,85.68,85.7,27700.0,68.2285,68.2523,68.1887,68.2046,27700.0
2013-06-19 11:50:00,85.7,85.76,85.68,85.71,34400.0,68.2046,68.2523,68.1887,68.2125,34400.0
2013-06-19 12:00:00,85.7,85.71,85.62,85.67,22000.0,68.2046,68.2125,68.1409,68.1807,22000.0
2013-06-19 12:10:00,85.66,85.68,85.51,85.53,52700.0,68.1727,68.1887,68.0534,68.0693,52700.0
2013-06-19 12:20:00,85.53,85.62,85.51,85.62,33100.0,68.0693,68.1409,68.0534,68.1409,33100.0
2013-06-19 12:30:00,85.61,85.62,85.55,85.59,26700.0,68.133,68.1409,68.0852,68.117,26700.0
2013-06-19 12:40:00,85.59,85.69,85.56,85.63,19700.0,68.117,68.1966,68.0932,68.1489,19700.0
2013-06-19 12:50:00,85.62,85.74,85.59,85.7,15400.0,68.1409,68.2364,68.117,68.2046,15400.0
2013-06-19 13:00:00,85.7,85.75,85.67,85.74,20900.0,68.2046,68.2444,68.1807,68.2364,20900.0
2013-06-19 13:10:00,85.74,85.8,85.67,85.76,29100.0,68.2364,68.2842,68.1807,68.2523,29100.0
2013-06-19 13:20:00,85.75,85.77,85.7,85.74,17600.0,68.2444,68.2603,68.2046,68.2364,17600.0
2013-06-19 13:30:00,85.74,85.74,85.65,85.67,25600.0,68.2364,68.2364,68.1648,68.1807,25600.0
2013-06-19 13:40:00,85.66,85.76,85.66,85.74,29000.0,68.1727,68.2523,68.1727,68.2364,29000.0
2013-06-19 13:50:00,85.74,85.9,85.74,85.9,30700.0,68.2364,68.3638,68.2364,68.3638,30700.0
2013-06-19 14:00:00,85.9,85.92,85.49,85.74,112000.0,68.3638,68.3797,68.0375,68.2364,112000.0
2013-06-19 14:10:00,85.77,86.04,85.65,85.96,90900.0,68.2603,68.4752,68.1648,68.4115,90900.0
2013-06-19 14:20:00,85.98,86.11,85.74,86.07,81400.0,68.4274,68.5309,68.2364,68.499,81400.0
2013-06-19 14:30:00,86.06,86.15,85.8,86.02,132400.0,68.4911,68.5627,68.2842,68.4593,132400.0
2013-06-19 14:40:00,85.98,86.2,85.76,85.87,62900.0,68.4274,68.6025,68.2523,68.3399,62900.0
2013-06-19 14:50:00,85.84,85.89,85.5,85.55,95400.0,68.316,68.3558,68.0454,68.0852,95400.0
2013-06-19 15:00:00,85.53,85.7,85.38,85.5,95500.0,68.0693,68.2046,67.9499,68.0454,95500.0
2013-06-19 15:10:00,85.5,85.58,85.28,85.29,97000.0,68.0454,68.1091,67.8703,67.8783,97000.0
2013-06-19 15:20:00,85.28,85.7,85.28,85.69,50700.0,67.8703,68.2046,67.8703,68.1966,50700.0
2013-06-19 15:30:00,85.68,85.68,85.51,85.57,91500.0,68.1887,68.1887,68.0534,68.1011,91500.0
2013-06-19 15:40:00,85.57,85.59,85.24,85.3,126600.0,68.1011,68.117,67.8385,67.8862,126600.0
2013-06-19 15:50:00,85.28,85.32,85.08,85.08,280800.0,67.8703,67.9022,67.7112,67.7112,280800.0
2013-06-20 09:30:00,84.34,84.38,83.2,83.41,319300.0,67.1222,67.1541,66.215,66.3821,319300.0
2013-06-20 09:40:00,83.4,83.52,83.19,83.45,150100.0,66.3741,66.4696,66.207,66.4139,150100.0
2013-06-20 09:50:00,83.45,83.57,83.26,83.49,130600.0,66.4139,66.5094,66.2627,66.4457,130600.0
2013-06-20 10:00:00,83.48,83.75,83.46,83.63,109700.0,66.4378,66.6527,66.4219,66.5572,109700.0
2013-06-20 10:10:00,83.64,83.65,83.22,83.4,105800.0,66.5651,66.5731,66.2309,66.3741,105800.0
2013-06-20 10:20:00,83.4,83.54,83.37,83.47,63000.0,66.3741,66.4855,66.3502,66.4298,63000.0
2013-06-20 10:30:00,83.46,83.51,83.05,83.11,127900.0,66.4219,66.4617,66.0956,66.1433,127900.0
2013-06-20 10:40:00,83.12,83.48,83.05,83.46,97300.0,66.1513,66.4378,66.0956,66.4219,97300.0
2013-06-20 10:50:00,83.43,83.59,83.4,83.53,75400.0,66.398,66.5253,66.3741,66.4776,75400.0
2013-06-20 11:00:00,83.52,83.59,83.35,83.37,89100.0,66.4696,66.5253,66.3343,66.3502,89100.0
2013-06-20 11:10:00,83.36,83.54,83.28,83.38,62300.0,66.3423,66.4855,66.2786,66.3582,62300.0
2013-06-20 11:20:00,83.38,83.52,83.36,83.39,58300.0,66.3582,66.4696,66.3423,66.3662,58300.0
2013-06-20 11:30:00,83.39,83.42,83.23,83.37,42000.0,66.3662,66.39,66.2388,66.3502,42000.0
2013-06-20 11:40:00,83.37,83.56,83.34,83.48,88100.0,66.3502,66.5015,66.3264,66.4378,88100.0
2013-06-20 11:50:00,83.47,83.56,83.44,83.49,46400.0,66.4298,66.5015,66.406,66.4457,46400.0
2013-06-20 12:00:00,83.49,83.61,83.46,83.57,47100.0,66.4457,66.5413,66.4219,66.5094,47100.0
2013-06-20 12:10:00,83.6,83.65,83.47,83.54,78200.0,66.5333,66.5731,66.4298,66.4855,78200.0
2013-06-20 12:20:00,83.55,83.56,83.32,83.4,45400.0,66.4935,66.5015,66.3105,66.3741,45400.0
2013-06-20 12:30:00,83.41,83.67,83.41,83.54,54100.0,66.3821,66.589,66.3821,66.4855,54100.0
2013-06-20 12:40:00,83.53,83.58,83.41,83.41,35600.0,66.4776,66.5174,66.3821,66.3821,35600.0
2013-06-20 12:50:00,83.41,83.49,83.31,83.35,32400.0,66.3821,66.4457,66.3025,66.3343,32400.0
2013-06-20 13:00:00,83.35,83.42,83.3,83.35,42900.0,66.3343,66.39,66.2945,66.3343,42900.0
2013-06-20 13:10:00,83.35,83.39,83.18,83.25,43800.0,66.3343,66.3662,66.199,66.2547,43800.0
2013-06-20 13:20:00,83.23,83.25,83.14,83.22,42700.0,66.2388,66.2547,66.1672,66.2309,42700.0
2013-06-20 13:30:00,83.23,83.39,83.14,83.17,37500.0,66.2388,66.3662,66.1672,66.1911,37500.0
2013-06-20 13:40:00,83.14,83.42,83.1,83.35,32700.0,66.1672,66.39,66.1354,66.3343,32700.0
2013-06-20 13:50:00,83.33,83.35,83.02,83.25,138200.0,66.3184,66.3343,66.0717,66.2547,138200.0
2013-06-20 14:00:00,83.26,83.39,83.1,83.2,87800.0,66.2627,66.3662,66.1354,66.215,87800.0
2013-06-20 14:10:00,83.18,83.23,83.07,83.08,56300.0,66.199,66.2388,66.1115,66.1194,56300.0
2013-06-20 14:20:00,83.09,83.11,82.87,82.89,147300.0,66.1274,66.1433,65.9523,65.9682,147300.0
2013-06-20 14:30:00,82.88,82.96,82.85,82.87,72600.0,65.9603,66.0239,65.9364,65.9523,72600.0
2013-06-20 14:40:00,82.88,83.04,82.87,82.99,99400.0,65.9603,66.0876,65.9523,66.0478,99400.0
2013-06-20 14:50:00,83.0,83.0,82.66,82.67,130000.0,66.0558,66.0558,65.7852,65.7932,130000.0
2013-06-20 15:00:00,82.67,82.9,82.63,82.87,79600.0,65.7932,65.9762,65.7613,65.9523,79600.0
2013-06-20 15:10:00,82.9,82.95,82.75,82.76,113600.0,65.9762,66.016,65.8568,65.8648,113600.0
2013-06-20 15:20:00,82.76,82.85,82.66,82.85,98000.0,65.8648,65.9364,65.7852,65.9364,98000.0
2013-06-20 15:30:00,82.83,82.83,82.66,82.8,143800.0,65.9205,65.9205,65.7852,65.8966,143800.0
2013-06-20 15:40:00,82.79,82.89,82.72,82.87,211400.0,65.8887,65.9682,65.8329,65.9523,211400.0
2013-06-20 15:50:00,82.87,83.17,82.83,82.92,469700.0,65.9523,66.1911,65.9205,65.9921,469700.0
2013-06-21 09:30:00,83.48,83.7,82.85,83.07,581300.0,66.4378,66.6129,65.9364,66.1115,581300.0
2013-06-21 09:40:00,83.07,83.19,82.89,82.89,117700.0,66.1115,66.207,65.9682,65.9682,117700.0
2013-06-21 09:50:00,82.89,82.9,82.51,82.68,117400.0,65.9682,65.9762,65.6658,65.8011,117400.0
2013-06-21 10:00:00,82.66,82.98,82.36,82.41,182600.0,65.7852,66.0399,65.5464,65.5862,182600.0
2013-06-21 10:10:00,82.4,82.53,82.33,82.51,162100.0,65.5783,65.6817,65.5226,65.6658,162100.0
2013-06-21 10:20:00,82.51,82.54,82.42,82.46,124100.0,65.6658,65.6897,65.5942,65.626,124100.0
2013-06-21 10:30:00,82.46,82.47,82.12,82.28,90300.0,65.626,65.634,65.3554,65.4828,90300.0
2013-06-21 10:40:00,82.28,82.56,82.12,82.41,93700.0,65.4828,65.7056,65.3554,65.5862,93700.0
2013-06-21 10:50:00,82.41,82.52,82.27,82.39,60600.0,65.5862,65.6738,65.4748,65.5703,60600.0
2013-06-21 11:00:00,82.36,82.45,82.21,82.39,48900.0,65.5464,65.6181,65.4271,65.5703,48900.0
2013-06-21 11:10:00,82.39,82.39,82.13,82.13,66100.0,65.5703,65.5703,65.3634,65.3634,66100.0
2013-06-21 11:20:00,82.15,82.16,81.73,81.81,178500.0,65.3793,65.3873,65.045,65.1087,178500.0
2013-06-21 11:30:00,81.8,81.97,81.76,81.82,136700.0,65.1008,65.2361,65.0689,65.1167,136700.0
2013-06-21 11:40:00,81.84,81.95,81.77,81.95,98600.0,65.1326,65.2201,65.0769,65.2201,98600.0
2013-06-21 11:50:00,81.95,82.0,81.82,81.93,54500.0,65.2201,65.2599,65.1167,65.2042,54500.0
2013-06-21 12:00:00,81.95,82.24,81.94,82.17,48400.0,65.2201,65.4509,65.2122,65.3952,48400.0
2013-06-21 12:10:00,82.16,82.28,82.07,82.17,32700.0,65.3873,65.4828,65.3156,65.3952,32700.0
2013-06-21 12:20:00,82.14,82.15,81.94,81.95,50700.0,65.3713,65.3793,65.2122,65.2201,50700.0
2013-06-21 12:30:00,81.94,82.14,81.94,82.1,51100.0,65.2122,65.3713,65.2122,65.3395,51100.0
2013-06-21 12:40:00,82.09,82.58,82.05,82.57,78600.0,65.3316,65.7215,65.2997,65.7136,78600.0
2013-06-21 12:50:00,82.56,82.78,82.45,82.78,58700.0,65.7056,65.8807,65.6181,65.8807,58700.0
2013-06-21 13:00:00,82.78,82.84,82.57,82.78,42400.0,65.8807,65.9284,65.7136,65.8807,42400.0
2013-06-21 13:10:00,82.8,82.92,82.76,82.8,43700.0,65.8966,65.9921,65.8648,65.8966,43700.0
2013-06-21 13:20:00,82.74,82.75,82.59,82.62,20800.0,65.8489,65.8568,65.7295,65.7534,20800.0
2013-06-21 13:30:00,82.62,82.76,82.58,82.65,40000.0,65.7534,65.8648,65.7215,65.7772,40000.0
2013-06-21 13:40:00,82.65,82.71,82.51,82.52,26100.0,65.7772,65.825,65.6658,65.6738,26100.0
2013-06-21 13:50:00,82.51,82.52,82.26,82.34,39000.0,65.6658,65.6738,65.4669,65.5305,39000.0
2013-06-21 14:00:00,82.32,82.44,82.28,82.34,36900.0,65.5146,65.6101,65.4828,65.5305,36900.0
2013-06-21 14:10:00,82.34,82.71,82.34,82.71,43800.0,65.5305,65.825,65.5305,65.825,43800.0
2013-06-21 14:20:00,82.69,82.73,82.56,82.7,44800.0,65.8091,65.8409,65.7056,65.817,44800.0
2013-06-21 14:30:00,82.7,82.75,82.61,82.65,50300.0,65.817,65.8568,65.7454,65.7772,50300.0
2013-06-21 14:40:00,82.67,82.72,82.52,82.65,54500.0,65.7932,65.8329,65.6738,65.7772,54500.0
2013-06-21 14:50:00,82.66,82.75,82.56,82.73,42900.0,65.7852,65.8568,65.7056,65.8409,42900.0
2013-06-21 15:00:00,82.73,82.93,82.65,82.85,91400.0,65.8409,66.0001,65.7772,65.9364,91400.0
2013-06-21 15:10:00,82.85,83.0,82.85,82.87,81500.0,65.9364,66.0558,65.9364,65.9523,81500.0
2013-06-21 15:20:00,82.87,82.99,82.86,82.98,74200.0,65.9523,66.0478,65.9444,66.0399,74200.0
2013-06-21 15:30:00,82.98,82.98,82.75,82.81,139700.0,66.0399,66.0399,65.8568,65.9046,139700.0
2013-06-21 15:40:00,82.81,83.0,82.42,82.51,317100.0,65.9046,66.0558,65.5942,65.6658,317100.0
2013-06-21 15:50:00,82.51,82.54,82.41,82.47,477800.0,65.6658,65.6897,65.5862,65.634,477800.0
2013-06-24 09:30:00,80.83,80.83,79.5,79.83,528800.0,64.3288,64.3288,63.2703,63.5329,528800.0
2013-06-24 09:40:00,79.84,80.28,79.54,80.22,201600.0,63.5409,63.8911,63.3021,63.8433,201600.0
2013-06-24 09:50:00,80.22,80.22,79.64,79.77,133000.0,63.8433,63.8433,63.3817,63.4852,133000.0
2013-06-24 10:00:00,79.75,79.83,79.63,79.72,199700.0,63.4693,63.5329,63.3738,63.4454,199700.0
2013-06-24 10:10:00,79.72,80.16,79.68,80.16,177500.0,63.4454,63.7956,63.4136,63.7956,177500.0
2013-06-24 10:20:00,80.16,80.43,80.02,80.38,153400.0,63.7956,64.0104,63.6841,63.9706,153400.0
2013-06-24 10:30:00,80.4,80.81,80.33,80.79,130900.0,63.9866,64.3129,63.9309,64.2969,130900.0
2013-06-24 10:40:00,80.8,81.02,80.73,81.0,166200.0,64.3049,64.48,64.2492,64.4641,166200.0
2013-06-24 10:50:00,81.0,81.26,80.94,81.11,178000.0,64.4641,64.671,64.4163,64.5516,178000.0
2013-06-24 11:00:00,81.1,81.19,81.02,81.14,209900.0,64.5437,64.6153,64.48,64.5755,209900.0
2013-06-24 11:10:00,81.13,81.18,80.7,80.75,109200.0,64.5675,64.6073,64.2253,64.2651,109200.0
2013-06-24 11:20:00,80.74,80.76,80.47,80.51,80000.0,64.2572,64.2731,64.0423,64.0741,80000.0
2013-06-24 11:30:00,80.52,80.7,80.34,80.56,94500.0,64.0821,64.2253,63.9388,64.1139,94500.0
2013-06-24 11:40:00,80.56,80.66,80.26,80.32,127600.0,64.1139,64.1935,63.8751,63.9229,127600.0
2013-06-24 11:50:00,80.32,80.47,80.19,80.29,72000.0,63.9229,64.0423,63.8194,63.899,72000.0
2013-06-24 12:00:00,80.29,80.44,80.01,80.12,104100.0,63.899,64.0184,63.6762,63.7637,104100.0
2013-06-24 12:10:00,80.1,80.18,79.95,79.95,86600.0,63.7478,63.8115,63.6284,63.6284,86600.0
2013-06-24 12:20:00,79.92,80.12,79.91,79.98,97000.0,63.6046,63.7637,63.5966,63.6523,97000.0
2013-06-24 12:30:00,80.0,80.13,79.97,80.08,72600.0,63.6682,63.7717,63.6443,63.7319,72600.0
2013-06-24 12:40:00,80.09,80.22,80.07,80.2,56600.0,63.7398,63.8433,63.7239,63.8274,56600.0
2013-06-24 12:50:00,80.19,80.28,80.14,80.24,68200.0,63.8194,63.8911,63.7796,63.8592,68200.0
2013-06-24 13:00:00,80.25,80.34,80.09,80.22,80500.0,63.8672,63.9388,63.7398,63.8433,80500.0
2013-06-24 13:10:00,80.22,80.38,80.18,80.36,84100.0,63.8433,63.9706,63.8115,63.9547,84100.0
2013-06-24 13:20:00,80.38,80.41,80.11,80.26,77900.0,63.9706,63.9945,63.7558,63.8751,77900.0
2013-06-24 13:30:00,80.25,80.37,80.17,80.29,57600.0,63.8672,63.9627,63.8035,63.899,57600.0
2013-06-24 13:40:00,80.3,80.42,80.12,80.14,73200.0,63.907,64.0025,63.7637,63.7796,73200.0
2013-06-24 13:50:00,80.13,80.34,80.11,80.34,68300.0,63.7717,63.9388,63.7558,63.9388,68300.0
2013-06-24 14:00:00,80.34,80.84,80.32,80.83,119800.0,63.9388,64.3367,63.9229,64.3288,119800.0
2013-06-24 14:10:00,80.81,81.12,80.81,81.09,101800.0,64.3129,64.5596,64.3129,64.5357,101800.0
2013-06-24 14:20:00,81.09,81.4,81.09,81.23,163600.0,64.5357,64.7824,64.5357,64.6471,163600.0
2013-06-24 14:30:00,81.22,81.33,80.99,81.14,105900.0,64.6392,64.7267,64.4561,64.5755,105900.0
2013-06-24 14:40:00,81.13,81.13,80.87,80.96,81300.0,64.5675,64.5675,64.3606,64.4322,81300.0
2013-06-24 14:50:00,80.98,81.02,80.71,80.8,102600.0,64.4482,64.48,64.2333,64.3049,102600.0
2013-06-24 15:00:00,80.79,81.01,80.75,80.95,69300.0,64.2969,64.472,64.2651,64.4243,69300.0
2013-06-24 15:10:00,80.95,81.04,80.86,80.87,103900.0,64.4243,64.4959,64.3527,64.3606,103900.0
2013-06-24 15:20:00,80.87,81.04,80.86,81.0,139700.0,64.3606,64.4959,64.3527,64.4641,139700.0
2013-06-24 15:30:00,81.01,81.16,80.95,81.13,114500.0,64.472,64.5914,64.4243,64.5675,114500.0
2013-06-24 15:40:00,81.12,81.15,80.91,81.0,176300.0,64.5596,64.5835,64.3924,64.4641,176300.0
2013-06-24 15:50:00,80.99,81.12,80.87,80.88,477200.0,64.4561,64.5596,64.3606,64.3686,477200.0
2013-06-25 09:30:00,82.0,82.0,81.55,81.84,177200.0,65.2599,65.2599,64.9018,65.1326,177200.0
2013-06-25 09:40:00,81.85,82.17,81.7,81.73,121300.0,65.1406,65.3952,65.0212,65.045,121300.0
2013-06-25 09:50:00,81.72,82.11,81.72,82.05,109900.0,65.0371,65.3475,65.0371,65.2997,109900.0
2013-06-25 10:00:00,82.03,82.16,81.79,82.08,157700.0,65.2838,65.3873,65.0928,65.3236,157700.0
2013-06-25 10:10:00,82.09,82.13,81.72,81.88,150200.0,65.3316,65.3634,65.0371,65.1644,150200.0
2013-06-25 10:20:00,81.88,82.1,81.86,82.0,71000.0,65.1644,65.3395,65.1485,65.2599,71000.0
2013-06-25 10:30:00,81.99,82.1,81.88,82.07,154100.0,65.252,65.3395,65.1644,65.3156,154100.0
2013-06-25 10:40:00,82.08,82.24,81.96,82.21,79900.0,65.3236,65.4509,65.2281,65.4271,79900.0
2013-06-25 10:50:00,82.17,82.28,82.07,82.25,77000.0,65.3952,65.4828,65.3156,65.4589,77000.0
2013-06-25 11:00:00,82.22,82.3,82.16,82.25,59700.0,65.435,65.4987,65.3873,65.4589,59700.0
2013-06-25 11:10:00,82.24,82.28,82.04,82.05,65200.0,65.4509,65.4828,65.2918,65.2997,65200.0
2013-06-25 11:20:00,82.03,82.1,81.84,81.98,72400.0,65.2838,65.3395,65.1326,65.244,72400.0
2013-06-25 11:30:00,81.97,82.0,81.87,81.94,109800.0,65.2361,65.2599,65.1565,65.2122,109800.0
2013-06-25 11:40:00,81.93,82.05,81.86,81.99,61800.0,65.2042,65.2997,65.1485,65.252,61800.0
2013-06-25 11:50:00,82.01,82.03,81.9,81.95,45100.0,65.2679,65.2838,65.1803,65.2201,45100.0
2013-06-25 12:00:00,81.94,82.08,81.9,81.97,38800.0,65.2122,65.3236,65.1803,65.2361,38800.0
2013-06-25 12:10:00,81.97,82.23,81.97,82.23,52800.0,65.2361,65.443,65.2361,65.443,52800.0
2013-06-25 12:20:00,82.21,82.23,82.04,82.09,46600.0,65.4271,65.443,65.2918,65.3316,46600.0
2013-06-25 12:30:00,82.1,82.3,82.08,82.3,46700.0,65.3395,65.4987,65.3236,65.4987,46700.0
2013-06-25 12:40:00,82.32,82.37,82.21,82.27,59400.0,65.5146,65.5544,65.4271,65.4748,59400.0
2013-06-25 12:50:00,82.26,82.3,82.23,82.29,62200.0,65.4669,65.4987,65.443,65.4907,62200.0
2013-06-25 13:00:00,82.28,82.32,82.23,82.25,68200.0,65.4828,65.5146,65.443,65.4589,68200.0
2013-06-25 13:10:00,82.27,82.3,82.17,82.23,44500.0,65.4748,65.4987,65.3952,65.443,44500.0
2013-06-25 13:20:00,82.23,82.3,82.15,82.3,47700.0,65.443,65.4987,65.3793,65.4987,47700.0
2013-06-25 13:30:00,82.29,82.3,82.26,82.3,95800.0,65.4907,65.4987,65.4669,65.4987,95800.0
2013-06-25 13:40:00,82.3,82.31,82.26,82.3,127100.0,65.4987,65.5066,65.4669,65.4987,127100.0
2013-06-25 13:50:00,82.3,82.31,82.21,82.25,114900.0,65.4987,65.5066,65.4271,65.4589,114900.0
2013-06-25 14:00:00,82.25,82.33,82.17,82.27,148100.0,65.4589,65.5226,65.3952,65.4748,148100.0
2013-06-25 14:10:00,82.28,82.41,82.28,82.39,127000.0,65.4828,65.5862,65.4828,65.5703,127000.0
2013-06-25 14:20:00,82.4,82.44,82.27,82.42,67300.0,65.5783,65.6101,65.4748,65.5942,67300.0
2013-06-25 14:30:00,82.41,82.44,82.33,82.38,92000.0,65.5862,65.6101,65.5226,65.5624,92000.0
2013-06-25 14:40:00,82.38,82.4,82.21,82.26,68700.0,65.5624,65.5783,65.4271,65.4669,68700.0
2013-06-25 14:50:00,82.29,82.29,82.18,82.22,55300.0,65.4907,65.4907,65.4032,65.435,55300.0
2013-06-25 15:00:00,82.22,82.35,82.22,82.34,68200.0,65.435,65.5385,65.435,65.5305,68200.0
2013-06-25 15:10:00,82.33,82.36,82.23,82.26,83800.0,65.5226,65.5464,65.443,65.4669,83800.0
2013-06-25 15:20:00,82.27,82.43,82.25,82.39,74300.0,65.4748,65.6021,65.4589,65.5703,74300.0
2013-06-25 15:30:00,82.39,82.61,82.38,82.52,133300.0,65.5703,65.7454,65.5624,65.6738,133300.0
2013-06-25 15:40:00,82.52,82.55,82.3,82.3,159500.0,65.6738,65.6976,65.4987,65.4987,159500.0
2013-06-25 15:50:00,82.3,82.49,82.28,82.4,418500.0,65.4987,65.6499,65.4828,65.5783,418500.0
2013-06-26 09:30:00,82.57,82.64,82.32,82.44,110600.0,66.1215,66.1776,65.9213,66.0174,110600.0
2013-06-26 09:40:00,82.47,82.52,82.05,82.19,91300.0,66.0414,66.0815,65.7051,65.8172,91300.0
2013-06-26 09:50:00,82.19,82.38,82.08,82.2,61300.0,65.8172,65.9694,65.7291,65.8252,61300.0
2013-06-26 10:00:00,82.24,82.29,82.16,82.23,77900.0,65.8573,65.8973,65.7932,65.8493,77900.0
2013-06-26 10:10:00,82.23,82.28,82.05,82.07,95100.0,65.8493,65.8893,65.7051,65.7211,95100.0
2013-06-26 10:20:00,82.05,82.14,81.94,82.05,60300.0,65.7051,65.7772,65.617,65.7051,60300.0
2013-06-26 10:30:00,82.02,82.14,82.02,82.09,56700.0,65.6811,65.7772,65.6811,65.7371,56700.0
2013-06-26 10:40:00,82.06,82.11,81.94,81.97,40100.0,65.7131,65.7532,65.617,65.641,40100.0
2013-06-26 10:50:00,81.96,82.09,81.85,82.03,54900.0,65.633,65.7371,65.545,65.6891,54900.0
2013-06-26 11:00:00,82.03,82.07,81.96,81.97,105300.0,65.6891,65.7211,65.633,65.641,105300.0
2013-06-26 11:10:00,81.98,82.18,81.95,82.1,95200.0,65.6491,65.8092,65.625,65.7452,95200.0
2013-06-26 11:20:00,82.11,82.17,81.99,82.14,98100.0,65.7532,65.8012,65.6571,65.7772,98100.0
2013-06-26 11:30:00,82.12,82.26,82.06,82.14,55300.0,65.7612,65.8733,65.7131,65.7772,55300.0
2013-06-26 11:40:00,82.16,82.31,82.13,82.28,43300.0,65.7932,65.9133,65.7692,65.8893,43300.0
2013-06-26 11:50:00,82.29,82.38,82.26,82.28,46200.0,65.8973,65.9694,65.8733,65.8893,46200.0
2013-06-26 12:00:00,82.28,82.42,82.17,82.19,73600.0,65.8893,66.0014,65.8012,65.8172,73600.0
2013-06-26 12:10:00,82.19,82.27,82.1,82.25,81500.0,65.8172,65.8813,65.7452,65.8653,81500.0
2013-06-26 12:20:00,82.24,82.27,82.09,82.1,41800.0,65.8573,65.8813,65.7371,65.7452,41800.0
2013-06-26 12:30:00,82.11,82.12,81.91,82.01,58700.0,65.7532,65.7612,65.593,65.6731,58700.0
2013-06-26 12:40:00,82.0,82.09,81.98,82.06,55600.0,65.6651,65.7371,65.6491,65.7131,55600.0
2013-06-26 12:50:00,82.06,82.12,82.04,82.08,20000.0,65.7131,65.7612,65.6971,65.7291,20000.0
2013-06-26 13:00:00,82.08,82.14,82.04,82.12,21900.0,65.7291,65.7772,65.6971,65.7612,21900.0
2013-06-26 13:10:00,82.12,82.19,82.08,82.12,33500.0,65.7612,65.8172,65.7291,65.7612,33500.0
2013-06-26 13:20:00,82.12,82.18,82.05,82.18,33300.0,65.7612,65.8092,65.7051,65.8092,33300.0
2013-06-26 13:30:00,82.18,82.18,82.04,82.07,28500.0,65.8092,65.8092,65.6971,65.7211,28500.0
2013-06-26 13:40:00,82.07,82.1,82.0,82.04,49900.0,65.7211,65.7452,65.6651,65.6971,49900.0
2013-06-26 13:50:00,82.05,82.1,82.03,82.06,50800.0,65.7051,65.7452,65.6891,65.7131,50800.0
2013-06-26 14:00:00,82.06,82.1,82.02,82.06,80700.0,65.7131,65.7452,65.6811,65.7131,80700.0
2013-06-26 14:10:00,82.08,82.1,82.04,82.09,50600.0,65.7291,65.7452,65.6971,65.7371,50600.0
2013-06-26 14:20:00,82.08,82.1,82.06,82.09,77600.0,65.7291,65.7452,65.7131,65.7371,77600.0
2013-06-26 14:30:00,82.09,82.1,82.05,82.07,35900.0,65.7371,65.7452,65.7051,65.7211,35900.0
2013-06-26 14:40:00,82.09,82.1,82.05,82.08,47000.0,65.7371,65.7452,65.7051,65.7291,47000.0
2013-06-26 14:50:00,82.09,82.1,82.06,82.06,71900.0,65.7371,65.7452,65.7131,65.7131,71900.0
2013-06-26 15:00:00,82.06,82.17,82.05,82.15,141800.0,65.7131,65.8012,65.7051,65.7852,141800.0
2013-06-26 15:10:00,82.14,82.17,82.11,82.17,45900.0,65.7772,65.8012,65.7532,65.8012,45900.0
2013-06-26 15:20:00,82.17,82.18,82.07,82.15,44700.0,65.8012,65.8092,65.7211,65.7852,44700.0
2013-06-26 15:30:00,82.14,82.23,82.12,82.22,76000.0,65.7772,65.8493,65.7612,65.8412,76000.0
2013-06-26 15:40:00,82.22,82.23,82.06,82.21,122700.0,65.8412,65.8493,65.7131,65.8332,122700.0
2013-06-26 15:50:00,82.2,82.21,82.08,82.13,169400.0,65.8252,65.8332,65.7291,65.7692,169400.0
2013-06-27 09:30:00,82.83,82.88,82.52,82.75,82600.0,66.3297,66.3698,66.0815,66.2657,82600.0
2013-06-27 09:40:00,82.75,82.94,82.57,82.62,51200.0,66.2657,66.4178,66.1215,66.1616,51200.0
2013-06-27 09:50:00,82.64,82.64,82.47,82.57,58500.0,66.1776,66.1776,66.0414,66.1215,58500.0
2013-06-27 10:00:00,82.57,82.6,82.22,82.38,78600.0,66.1215,66.1455,65.8412,65.9694,78600.0
2013-06-27 10:10:00,82.4,82.6,82.39,82.51,71800.0,65.9854,66.1455,65.9774,66.0735,71800.0
2013-06-27 10:20:00,82.53,82.6,82.49,82.58,100700.0,66.0895,66.1455,66.0575,66.1295,100700.0
2013-06-27 10:30:00,82.59,82.6,82.55,82.6,136700.0,66.1375,66.1455,66.1055,66.1455,136700.0
2013-06-27 10:40:00,82.59,82.77,82.59,82.72,87800.0,66.1375,66.2817,66.1375,66.2416,87800.0
2013-06-27 10:50:00,82.73,82.86,82.64,82.68,45400.0,66.2497,66.3538,66.1776,66.2096,45400.0
2013-06-27 11:00:00,82.66,82.87,82.66,82.71,40100.0,66.1936,66.3618,66.1936,66.2336,40100.0
2013-06-27 11:10:00,82.72,82.76,82.65,82.66,43800.0,66.2416,66.2737,66.1856,66.1936,43800.0
2013-06-27 11:20:00,82.67,82.86,82.61,82.83,51100.0,66.2016,66.3538,66.1536,66.3297,51100.0
2013-06-27 11:30:00,82.83,82.9,82.77,82.79,70600.0,66.3297,66.3858,66.2817,66.2977,70600.0
2013-06-27 11:40:00,82.77,82.79,82.68,82.69,52300.0,66.2817,66.2977,66.2096,66.2176,52300.0
2013-06-27 11:50:00,82.69,82.73,82.66,82.71,32500.0,66.2176,66.2497,66.1936,66.2336,32500.0
2013-06-27 12:00:00,82.7,82.74,82.6,82.67,86300.0,66.2256,66.2577,66.1455,66.2016,86300.0
2013-06-27 12:10:00,82.66,82.78,82.65,82.76,67200.0,66.1936,66.2897,66.1856,66.2737,67200.0
2013-06-27 12:20:00,82.76,82.79,82.67,82.75,39900.0,66.2737,66.2977,66.2016,66.2657,39900.0
2013-06-27 12:30:00,82.76,82.87,82.76,82.84,25900.0,66.2737,66.3618,66.2737,66.3377,25900.0
2013-06-27 12:40:00,82.85,82.91,82.76,82.89,38300.0,66.3457,66.3938,66.2737,66.3778,38300.0
2013-06-27 12:50:00,82.89,82.98,82.84,82.95,35200.0,66.3778,66.4499,66.3377,66.4258,35200.0
2013-06-27 13:00:00,82.95,83.08,82.94,82.96,33400.0,66.4258,66.5299,66.4178,66.4338,33400.0
2013-06-27 13:10:00,82.98,83.05,82.96,83.05,19800.0,66.4499,66.5059,66.4338,66.5059,19800.0
2013-06-27 13:20:00,83.05,83.08,83.0,83.08,16100.0,66.5059,66.5299,66.4659,66.5299,16100.0
2013-06-27 13:30:00,83.08,83.15,83.05,83.1,28900.0,66.5299,66.586,66.5059,66.5459,28900.0
2013-06-27 13:40:00,83.09,83.15,83.04,83.08,21100.0,66.5379,66.586,66.4979,66.5299,21100.0
2013-06-27 13:50:00,83.07,83.07,82.86,82.88,48500.0,66.5219,66.5219,66.3538,66.3698,48500.0
2013-06-27 14:00:00,82.87,83.05,82.84,83.02,62300.0,66.3618,66.5059,66.3377,66.4819,62300.0
2013-06-27 14:10:00,83.01,83.09,82.95,82.99,94700.0,66.4739,66.5379,66.4258,66.4579,94700.0
2013-06-27 14:20:00,83.0,83.0,82.82,82.89,38800.0,66.4659,66.4659,66.3217,66.3778,38800.0
2013-06-27 14:30:00,82.88,83.06,82.88,82.96,40200.0,66.3698,66.5139,66.3698,66.4338,40200.0
2013-06-27 14:40:00,82.97,83.0,82.8,82.83,38300.0,66.4418,66.4659,66.3057,66.3297,38300.0
2013-06-27 14:50:00,82.82,82.87,82.81,82.83,21800.0,66.3217,66.3618,66.3137,66.3297,21800.0
2013-06-27 15:00:00,82.84,82.84,82.74,82.8,52800.0,66.3377,66.3377,66.2577,66.3057,52800.0
2013-06-27 15:10:00,82.8,82.87,82.77,82.82,40300.0,66.3057,66.3618,66.2817,66.3217,40300.0
2013-06-27 15:20:00,82.82,82.86,82.79,82.86,49200.0,66.3217,66.3538,66.2977,66.3538,49200.0
2013-06-27 15:30:00,82.86,82.9,82.77,82.9,68600.0,66.3538,66.3858,66.2817,66.3858,68600.0
2013-06-27 15:40:00,82.9,82.9,82.77,82.8,99000.0,66.3858,66.3858,66.2817,66.3057,99000.0
2013-06-27 15:50:00,82.81,82.98,82.79,82.94,295000.0,66.3137,66.4499,66.2977,66.4178,295000.0
2013-06-28 09:30:00,82.64,83.06,82.64,83.04,71200.0,66.1776,66.5139,66.1776,66.4979,71200.0
2013-06-28 09:40:00,83.03,83.08,82.77,82.78,41800.0,66.4899,66.5299,66.2817,66.2897,41800.0
2013-06-28 09:50:00,82.77,83.21,82.77,83.08,60200.0,66.2817,66.634,66.2817,66.5299,60200.0
2013-06-28 10:00:00,83.05,83.31,83.0,83.15,67700.0,66.5059,66.7141,66.4659,66.586,67700.0
2013-06-28 10:10:00,83.15,83.33,83.11,83.24,56400.0,66.586,66.7301,66.554,66.6581,56400.0
2013-06-28 10:20:00,83.22,83.3,83.13,83.3,33800.0,66.642,66.7061,66.57,66.7061,33800.0
2013-06-28 10:30:00,83.29,83.38,83.28,83.33,57500.0,66.6981,66.7702,66.6901,66.7301,57500.0
2013-06-28 10:40:00,83.31,83.36,83.01,83.03,32100.0,66.7141,66.7542,66.4739,66.4899,32100.0
2013-06-28 10:50:00,83.04,83.3,83.04,83.2,37300.0,66.4979,66.7061,66.4979,66.626,37300.0
2013-06-28 11:00:00,83.21,83.42,83.18,83.42,27500.0,66.634,66.8022,66.61,66.8022,27500.0
2013-06-28 11:10:00,83.41,83.48,83.34,83.38,17500.0,66.7942,66.8502,66.7381,66.7702,17500.0
2013-06-28 11:20:00,83.38,83.39,83.16,83.22,31200.0,66.7702,66.7782,66.594,66.642,31200.0
2013-06-28 11:30:00,83.22,83.36,83.21,83.26,30900.0,66.642,66.7542,66.634,66.6741,30900.0
2013-06-28 11:40:00,83.24,83.38,83.19,83.34,26600.0,66.6581,66.7702,66.618,66.7381,26600.0
2013-06-28 11:50:00,83.35,83.41,83.27,83.38,32700.0,66.7461,66.7942,66.6821,66.7702,32700.0
2013-06-28 12:00:00,83.35,83.5,82.24,82.65,696500.0,66.7461,66.8663,65.8573,66.1856,696500.0
2013-06-28 12:10:00,82.65,82.79,82.3,82.3,286000.0,66.1856,66.2977,65.9053,65.9053,286000.0
2013-06-28 12:20:00,82.3,82.3,81.86,82.16,229100.0,65.9053,65.9053,65.553,65.7932,229100.0
2013-06-28 12:30:00,82.18,82.19,81.95,81.99,72900.0,65.8092,65.8172,65.625,65.6571,72900.0
2013-06-28 12:40:00,81.99,82.0,81.82,81.86,87200.0,65.6571,65.6651,65.5209,65.553,87200.0
2013-06-28 12:50:00,81.86,81.88,81.73,81.79,98200.0,65.553,65.569,65.4489,65.4969,98200.0
2013-06-28 13:00:00,81.77,81.82,81.65,81.76,112400.0,65.4809,65.5209,65.3848,65.4729,112400.0
2013-06-28 13:10:00,81.75,81.8,81.66,81.7,69400.0,65.4649,65.5049,65.3928,65.4248,69400.0
2013-06-28 13:20:00,81.7,81.7,81.46,81.46,130300.0,65.4248,65.4248,65.2326,65.2326,130300.0
2013-06-28 13:30:00,81.45,81.63,81.35,81.58,109500.0,65.2246,65.3688,65.1446,65.3287,109500.0
2013-06-28 13:40:00,81.57,81.73,81.53,81.67,60900.0,65.3207,65.4489,65.2887,65.4008,60900.0
2013-06-28 13:50:00,81.65,81.7,81.6,81.66,61100.0,65.3848,65.4248,65.3448,65.3928,61100.0
2013-06-28 14:00:00,81.67,81.79,81.65,81.79,79700.0,65.4008,65.4969,65.3848,65.4969,79700.0
2013-06-28 14:10:00,81.79,81.83,81.58,81.62,63100.0,65.4969,65.5289,65.3287,65.3608,63100.0
2013-06-28 14:20:00,81.63,81.7,81.56,81.58,62300.0,65.3688,65.4248,65.3127,65.3287,62300.0
2013-06-28 14:30:00,81.57,81.59,81.23,81.37,142000.0,65.3207,65.3367,65.0485,65.1606,142000.0
2013-06-28 14:40:00,81.34,81.5,81.29,81.49,92800.0,65.1365,65.2647,65.0965,65.2567,92800.0
2013-06-28 14:50:00,81.48,81.5,81.35,81.38,88700.0,65.2487,65.2647,65.1446,65.1686,88700.0
2013-06-28 15:00:00,81.4,81.45,81.29,81.37,82600.0,65.1846,65.2246,65.0965,65.1606,82600.0
2013-06-28 15:10:00,81.37,81.7,81.37,81.7,151700.0,65.1606,65.4248,65.1606,65.4248,151700.0
2013-06-28 15:20:00,81.7,81.72,81.55,81.69,82200.0,65.4248,65.4409,65.3047,65.4168,82200.0
2013-06-28 15:30:00,81.69,81.87,81.65,81.8,120600.0,65.4168,65.561,65.3848,65.5049,120600.0
2013-06-28 15:40:00,81.8,81.83,81.58,81.59,162700.0,65.5049,65.5289,65.3287,65.3367,162700.0
2013-06-28 15:50:00,81.59,81.63,81.25,81.25,432900.0,65.3367,65.3688,65.0645,65.0645,432900.0
2013-07-01 09:30:00,81.88,82.16,81.63,81.72,117600.0,65.569,65.7932,65.3688,65.4409,117600.0
2013-07-01 09:40:00,81.76,81.89,81.3,81.59,77900.0,65.4729,65.577,65.1045,65.3367,77900.0
2013-07-01 09:50:00,81.63,81.75,81.34,81.39,75600.0,65.3688,65.4649,65.1365,65.1766,75600.0
2013-07-01 10:00:00,81.37,81.83,81.36,81.83,87900.0,65.1606,65.5289,65.1526,65.5289,87900.0
2013-07-01 10:10:00,81.83,81.9,81.71,81.87,89900.0,65.5289,65.585,65.4328,65.561,89900.0
2013-07-01 10:20:00,81.89,82.05,81.75,81.78,57600.0,65.577,65.7051,65.4649,65.4889,57600.0
2013-07-01 10:30:00,81.77,81.79,81.36,81.39,102500.0,65.4809,65.4969,65.1526,65.1766,102500.0
2013-07-01 10:40:00,81.43,81.46,81.03,81.43,182900.0,65.2086,65.2326,64.8883,65.2086,182900.0
2013-07-01 10:50:00,81.45,81.56,81.33,81.51,68200.0,65.2246,65.3127,65.1285,65.2727,68200.0
2013-07-01 11:00:00,81.52,81.58,81.34,81.46,129200.0,65.2807,65.3287,65.1365,65.2326,129200.0
2013-07-01 11:10:00,81.46,81.59,81.45,81.59,58200.0,65.2326,65.3367,65.2246,65.3367,58200.0
2013-07-01 11:20:00,81.59,81.67,81.46,81.66,65200.0,65.3367,65.4008,65.2326,65.3928,65200.0
2013-07-01 11:30:00,81.66,81.7,81.55,81.6,40800.0,65.3928,65.4248,65.3047,65.3448,40800.0
2013-07-01 11:40:00,81.61,82.03,81.6,82.03,49600.0,65.3528,65.6891,65.3448,65.6891,49600.0
2013-07-01 11:50:00,82.03,82.12,81.85,81.92,48100.0,65.6891,65.7612,65.545,65.601,48100.0
2013-07-01 12:00:00,81.92,81.95,81.79,81.93,34200.0,65.601,65.625,65.4969,65.609,34200.0
2013-07-01 12:10:00,81.95,82.0,81.8,81.89,28800.0,65.625,65.6651,65.5049,65.577,28800.0
2013-07-01 12:20:00,81.88,81.95,81.87,81.87,22900.0,65.569,65.625,65.561,65.561,22900.0
2013-07-01 12:30:00,81.89,81.98,81.81,81.98,32400.0,65.577,65.6491,65.5129,65.6491,32400.0
2013-07-01 12:40:00,81.97,82.0,81.91,81.93,49900.0,65.641,65.6651,65.593,65.609,49900.0
2013-07-01 12:50:00,81.92,81.99,81.84,81.98,47800.0,65.601,65.6571,65.5369,65.6491,47800.0
2013-07-01 13:00:00,81.99,82.03,81.88,81.89,41100.0,65.6571,65.6891,65.569,65.577,41100.0
2013-07-01 13:10:00,81.88,81.88,81.76,81.76,22000.0,65.569,65.569,65.4729,65.4729,22000.0
2013-07-01 13:20:00,81.78,81.86,81.73,81.74,28800.0,65.4889,65.553,65.4489,65.4569,28800.0
2013-07-01 13:30:00,81.75,81.75,81.61,81.65,41800.0,65.4649,65.4649,65.3528,65.3848,41800.0
2013-07-01 13:40:00,81.66,81.66,81.53,81.55,62400.0,65.3928,65.3928,65.2887,65.3047,62400.0
2013-07-01 13:50:00,81.54,81.54,81.45,81.45,46200.0,65.2967,65.2967,65.2246,65.2246,46200.0
2013-07-01 14:00:00,81.47,81.61,81.46,81.59,54100.0,65.2407,65.3528,65.2326,65.3367,54100.0
2013-07-01 14:10:00,81.58,81.6,81.46,81.49,38600.0,65.3287,65.3448,65.2326,65.2567,38600.0
2013-07-01 14:20:00,81.51,81.6,81.47,81.6,47400.0,65.2727,65.3448,65.2407,65.3448,47400.0
2013-07-01 14:30:00,81.6,81.6,81.51,81.54,49100.0,65.3448,65.3448,65.2727,65.2967,49100.0
2013-07-01 14:40:00,81.53,81.6,81.5,81.53,52000.0,65.2887,65.3448,65.2647,65.2887,52000.0
2013-07-01 14:50:00,81.52,81.6,81.49,81.49,76600.0,65.2807,65.3448,65.2567,65.2567,76600.0
2013-07-01 15:00:00,81.49,81.49,81.39,81.43,125500.0,65.2567,65.2567,65.1766,65.2086,125500.0
2013-07-01 15:10:00,81.43,81.47,81.3,81.31,117600.0,65.2086,65.2407,65.1045,65.1125,117600.0
2013-07-01 15:20:00,81.31,81.41,81.28,81.31,96400.0,65.1125,65.1926,65.0885,65.1125,96400.0
2013-07-01 15:30:00,81.3,81.31,81.24,81.3,109700.0,65.1045,65.1125,65.0565,65.1045,109700.0
2013-07-01 15:40:00,81.3,81.33,81.25,81.31,135400.0,65.1045,65.1285,65.0645,65.1125,135400.0
2013-07-01 15:50:00,81.3,81.38,81.25,81.31,225500.0,65.1045,65.1686,65.0645,65.1125,225500.0
2013-07-02 09:30:00,81.35,81.78,81.26,81.6,106100.0,65.1446,65.4889,65.0725,65.3448,106100.0
2013-07-02 09:40:00,81.63,81.97,81.63,81.81,51900.0,65.3688,65.641,65.3688,65.5129,51900.0
2013-07-02 09:50:00,81.82,81.9,81.59,81.6,31400.0,65.5209,65.585,65.3367,65.3448,31400.0
2013-07-02 10:00:00,81.61,81.78,81.57,81.58,33700.0,65.3528,65.4889,65.3207,65.3287,33700.0
2013-07-02 10:10:00,81.58,81.6,81.5,81.58,37300.0,65.3287,65.3448,65.2647,65.3287,37300.0
2013-07-02 10:20:00,81.59,81.68,81.52,81.54,33200.0,65.3367,65.4088,65.2807,65.2967,33200.0
2013-07-02 10:30:00,81.52,81.64,81.43,81.61,30800.0,65.2807,65.3768,65.2086,65.3528,30800.0
2013-07-02 10:40:00,81.6,81.7,81.45,81.49,51400.0,65.3448,65.4248,65.2246,65.2567,51400.0
2013-07-02 10:50:00,81.48,81.52,81.42,81.46,29800.0,65.2487,65.2807,65.2006,65.2326,29800.0
2013-07-02 11:00:00,81.47,81.56,81.43,81.44,31100.0,65.2407,65.3127,65.2086,65.2166,31100.0
2013-07-02 11:10:00,81.43,81.64,81.43,81.64,54400.0,65.2086,65.3768,65.2086,65.3768,54400.0
2013-07-02 11:20:00,81.63,81.66,81.53,81.66,39100.0,65.3688,65.3928,65.2887,65.3928,39100.0
2013-07-02 11:30:00,81.65,81.65,81.54,81.57,36700.0,65.3848,65.3848,65.2967,65.3207,36700.0
2013-07-02 11:40:00,81.57,81.66,81.52,81.52,29800.0,65.3207,65.3928,65.2807,65.2807,29800.0
2013-07-02 11:50:00,81.53,81.59,81.48,81.49,20900.0,65.2887,65.3367,65.2487,65.2567,20900.0
2013-07-02 12:00:00,81.51,81.55,81.48,81.48,25900.0,65.2727,65.3047,65.2487,65.2487,25900.0
2013-07-02 12:10:00,81.47,81.5,81.35,81.43,30400.0,65.2407,65.2647,65.1446,65.2086,30400.0
2013-07-02 12:20:00,81.45,81.45,81.36,81.43,19800.0,65.2246,65.2246,65.1526,65.2086,19800.0
2013-07-02 12:30:00,81.43,81.54,81.38,81.43,29800.0,65.2086,65.2967,65.1686,65.2086,29800.0
2013-07-02 12:40:00,81.43,81.43,81.25,81.37,26900.0,65.2086,65.2086,65.0645,65.1606,26900.0
2013-07-02 12:50:00,81.37,81.44,81.33,81.4,16200.0,65.1606,65.2166,65.1285,65.1846,16200.0
2013-07-02 13:00:00,81.4,81.46,81.3,81.4,29700.0,65.1846,65.2326,65.1045,65.1846,29700.0
2013-07-02 13:10:00,81.42,81.48,81.37,81.43,27800.0,65.2006,65.2487,65.1606,65.2086,27800.0
2013-07-02 13:20:00,81.42,81.42,81.23,81.26,60600.0,65.2006,65.2006,65.0485,65.0725,60600.0
2013-07-02 13:30:00,81.25,81.3,81.18,81.2,83400.0,65.0645,65.1045,65.0084,65.0244,83400.0
2013-07-02 13:40:00,81.2,81.23,81.1,81.14,35800.0,65.0244,65.0485,64.9444,64.9764,35800.0
2013-07-02 13:50:00,81.13,81.2,80.99,81.02,70900.0,64.9684,65.0244,64.8563,64.8803,70900.0
2013-07-02 14:00:00,81.02,81.07,80.92,80.92,68100.0,64.8803,64.9203,64.8002,64.8002,68100.0
2013-07-02 14:10:00,80.92,80.95,80.71,80.79,68600.0,64.8002,64.8242,64.632,64.6961,68600.0
2013-07-02 14:20:00,80.78,80.79,80.51,80.59,73300.0,64.6881,64.6961,64.4719,64.536,73300.0
2013-07-02 14:30:00,80.58,80.75,80.55,80.56,63900.0,64.5279,64.6641,64.5039,64.5119,63900.0
2013-07-02 14:40:00,80.58,80.74,80.56,80.73,41300.0,64.5279,64.6561,64.5119,64.6481,41300.0
2013-07-02 14:50:00,80.74,80.84,80.69,80.78,53700.0,64.6561,64.7362,64.616,64.6881,53700.0
2013-07-02 15:00:00,80.79,80.85,80.73,80.83,46600.0,64.6961,64.7442,64.6481,64.7281,46600.0
2013-07-02 15:10:00,80.84,80.94,80.84,80.89,44300.0,64.7362,64.8162,64.7362,64.7762,44300.0
2013-07-02 15:20:00,80.89,80.91,80.76,80.84,63100.0,64.7762,64.7922,64.6721,64.7362,63100.0
2013-07-02 15:30:00,80.84,80.87,80.73,80.79,83500.0,64.7362,64.7602,64.6481,64.6961,83500.0
2013-07-02 15:40:00,80.79,80.85,80.68,80.76,111500.0,64.6961,64.7442,64.608,64.6721,111500.0
2013-07-02 15:50:00,80.75,80.92,80.75,80.89,171400.0,64.6641,64.8002,64.6641,64.7762,171400.0
2013-07-03 09:30:00,80.69,81.2,80.56,81.19,94400.0,64.616,65.0244,64.5119,65.0164,94400.0
2013-07-03 09:40:00,81.16,81.33,80.98,81.07,63100.0,64.9924,65.1285,64.8483,64.9203,63100.0
2013-07-03 09:50:00,81.08,81.29,81.06,81.14,41600.0,64.9283,65.0965,64.9123,64.9764,41600.0
2013-07-03 10:00:00,81.14,81.18,80.88,81.12,50500.0,64.9764,65.0084,64.7682,64.9604,50500.0
2013-07-03 10:10:00,81.13,81.15,80.93,81.06,53000.0,64.9684,64.9844,64.8082,64.9123,53000.0
2013-07-03 10:20:00,81.07,81.4,81.07,81.38,82400.0,64.9203,65.1846,64.9203,65.1686,82400.0
2013-07-03 10:30:00,81.4,81.42,81.05,81.1,52400.0,65.1846,65.2006,64.9043,64.9444,52400.0
2013-07-03 10:40:00,81.11,81.18,81.02,81.09,37300.0,64.9524,65.0084,64.8803,64.9364,37300.0
2013-07-03 10:50:00,81.1,81.26,81.08,81.24,41200.0,64.9444,65.0725,64.9283,65.0565,41200.0
2013-07-03 11:00:00,81.24,81.41,81.22,81.38,30900.0,65.0565,65.1926,65.0405,65.1686,30900.0
2013-07-03 11:10:00,81.4,81.5,81.31,81.31,37000.0,65.1846,65.2647,65.1125,65.1125,37000.0
2013-07-03 11:20:00,81.33,81.38,81.28,81.28,30000.0,65.1285,65.1686,65.0885,65.0885,30000.0
2013-07-03 11:30:00,81.3,81.37,81.26,81.37,34000.0,65.1045,65.1606,65.0725,65.1606,34000.0
2013-07-03 11:40:00,81.36,81.36,81.21,81.29,37400.0,65.1526,65.1526,65.0324,65.0965,37400.0
2013-07-03 11:50:00,81.29,81.3,81.17,81.3,68800.0,65.0965,65.1045,65.0004,65.1045,68800.0
2013-07-03 12:00:00,81.3,81.39,81.27,81.31,44600.0,65.1045,65.1766,65.0805,65.1125,44600.0
2013-07-03 12:10:00,81.31,81.34,81.29,81.3,40400.0,65.1125,65.1365,65.0965,65.1045,40400.0
2013-07-03 12:20:00,81.31,81.32,81.21,81.25,46900.0,65.1125,65.1205,65.0324,65.0645,46900.0
2013-07-03 12:30:00,81.25,81.28,81.1,81.11,53500.0,65.0645,65.0885,64.9444,64.9524,53500.0
2013-07-03 12:40:00,81.09,81.18,81.04,81.08,76700.0,64.9364,65.0084,64.8963,64.9283,76700.0
2013-07-03 12:50:00,81.07,81.08,80.85,80.95,85400.0,64.9203,64.9283,64.7442,64.8242,85400.0
2013-07-05 09:30:00,81.71,81.84,81.31,81.35,86200.0,65.4328,65.5369,65.1125,65.1446,86200.0
2013-07-05 09:40:00,81.33,81.34,81.03,81.34,49400.0,65.1285,65.1365,64.8883,65.1365,49400.0
2013-07-05 09:50:00,81.36,81.36,81.02,81.02,30100.0,65.1526,65.1526,64.8803,64.8803,30100.0
2013-07-05 10:00:00,81.01,81.03,80.7,80.91,61900.0,64.8723,64.8883,64.624,64.7922,61900.0
2013-07-05 10:10:00,80.87,80.95,80.74,80.77,39500.0,64.7602,64.8242,64.6561,64.6801,39500.0
2013-07-05 10:20:00,80.76,80.83,80.57,80.8,35500.0,64.6721,64.7281,64.5199,64.7041,35500.0
2013-07-05 10:30:00,80.84,80.94,80.76,80.82,19200.0,64.7362,64.8162,64.6721,64.7201,19200.0
2013-07-05 10:40:00,80.81,80.95,80.76,80.83,47400.0,64.7121,64.8242,64.6721,64.7281,47400.0
2013-07-05 10:50:00,80.83,80.96,80.77,80.94,22800.0,64.7281,64.8322,64.6801,64.8162,22800.0
2013-07-05 11:00:00,80.96,81.03,80.9,80.94,32500.0,64.8322,64.8883,64.7842,64.8162,32500.0
2013-07-05 11:10:00,80.95,81.01,80.9,80.92,20300.0,64.8242,64.8723,64.7842,64.8002,20300.0
2013-07-05 11:20:00,80.92,80.97,80.8,80.82,16800.0,64.8002,64.8403,64.7041,64.7201,16800.0
2013-07-05 11:30:00,80.8,80.94,80.8,80.92,21400.0,64.7041,64.8162,64.7041,64.8002,21400.0
2013-07-05 11:40:00,80.9,80.92,80.75,80.86,20300.0,64.7842,64.8002,64.6641,64.7522,20300.0
2013-07-05 11:50:00,80.86,81.0,80.8,80.99,18400.0,64.7522,64.8643,64.7041,64.8563,18400.0
2013-07-05 12:00:00,81.0,81.08,81.0,81.03,18600.0,64.8643,64.9283,64.8643,64.8883,18600.0
2013-07-05 12:10:00,81.03,81.14,80.99,81.13,22200.0,64.8883,64.9764,64.8563,64.9684,22200.0
2013-07-05 12:20:00,81.11,81.18,81.04,81.16,22200.0,64.9524,65.0084,64.8963,64.9924,22200.0
2013-07-05 12:30:00,81.16,81.19,81.13,81.15,24300.0,64.9924,65.0164,64.9684,64.9844,24300.0
2013-07-05 12:40:00,81.15,81.2,81.13,81.16,13400.0,64.9844,65.0244,64.9684,64.9924,13400.0
2013-07-05 12:50:00,81.16,81.16,81.05,81.05,47300.0,64.9924,64.9924,64.9043,64.9043,47300.0
2013-07-05 13:00:00,81.06,81.12,81.02,81.1,20700.0,64.9123,64.9604,64.8803,64.9444,20700.0
2013-07-05 13:10:00,81.1,81.2,81.06,81.16,15900.0,64.9444,65.0244,64.9123,64.9924,15900.0
2013-07-05 13:20:00,81.14,81.18,81.08,81.11,10400.0,64.9764,65.0084,64.9283,64.9524,10400.0
2013-07-05 13:30:00,81.08,81.09,80.95,80.96,31800.0,64.9283,64.9364,64.8242,64.8322,31800.0
2013-07-05 13:40:00,80.97,81.07,80.96,81.07,13100.0,64.8403,64.9203,64.8322,64.9203,13100.0
2013-07-05 13:50:00,81.07,81.1,81.02,81.02,13800.0,64.9203,64.9444,64.8803,64.8803,13800.0
2013-07-05 14:00:00,81.02,81.16,81.02,81.16,19500.0,64.8803,64.9924,64.8803,64.9924,19500.0
2013-07-05 14:10:00,81.16,81.26,81.15,81.24,26500.0,64.9924,65.0725,64.9844,65.0565,26500.0
2013-07-05 14:20:00,81.26,81.33,81.25,81.33,16300.0,65.0725,65.1285,65.0645,65.1285,16300.0
2013-07-05 14:30:00,81.34,81.43,81.33,81.42,19400.0,65.1365,65.2086,65.1285,65.2006,19400.0
2013-07-05 14:40:00,81.42,81.48,81.36,81.44,27500.0,65.2006,65.2487,65.1526,65.2166,27500.0
2013-07-05 14:50:00,81.43,81.48,81.32,81.37,29000.0,65.2086,65.2487,65.1205,65.1606,29000.0
2013-07-05 15:00:00,81.36,81.39,81.28,81.29,19300.0,65.1526,65.1766,65.0885,65.0965,19300.0
2013-07-05 15:10:00,81.29,81.31,81.2,81.2,26000.0,65.0965,65.1125,65.0244,65.0244,26000.0
2013-07-05 15:20:00,81.21,81.24,81.05,81.11,26100.0,65.0324,65.0565,64.9043,64.9524,26100.0
2013-07-05 15:30:00,81.12,81.25,81.1,81.24,43900.0,64.9604,65.0645,64.9444,65.0565,43900.0
2013-07-05 15:40:00,81.25,81.36,81.23,81.29,56200.0,65.0645,65.1526,65.0485,65.0965,56200.0
2013-07-05 15:50:00,81.29,81.45,81.29,81.44,133000.0,65.0965,65.2246,65.0965,65.2166,133000.0
2013-07-08 09:30:00,81.59,82.01,81.45,81.85,216100.0,65.3367,65.6731,65.2246,65.545,216100.0
2013-07-08 09:40:00,81.79,81.9,81.47,81.79,96300.0,65.4969,65.585,65.2407,65.4969,96300.0
2013-07-08 09:50:00,81.8,81.81,81.52,81.67,80400.0,65.5049,65.5129,65.2807,65.4008,80400.0
2013-07-08 10:00:00,81.7,81.84,81.7,81.73,46500.0,65.4248,65.5369,65.4248,65.4489,46500.0
2013-07-08 10:10:00,81.73,81.81,81.62,81.79,52000.0,65.4489,65.5129,65.3608,65.4969,52000.0
2013-07-08 10:20:00,81.78,81.84,81.68,81.69,52500.0,65.4889,65.5369,65.4088,65.4168,52500.0
2013-07-08 10:30:00,81.7,81.8,81.64,81.75,34400.0,65.4248,65.5049,65.3768,65.4649,34400.0
2013-07-08 10:40:00,81.75,81.87,81.74,81.8,39500.0,65.4649,65.561,65.4569,65.5049,39500.0
2013-07-08 10:50:00,81.79,81.84,81.71,81.83,32500.0,65.4969,65.5369,65.4328,65.5289,32500.0
2013-07-08 11:00:00,81.82,82.0,81.81,81.92,38200.0,65.5209,65.6651,65.5129,65.601,38200.0
2013-07-08 11:10:00,81.92,81.99,81.89,81.98,27600.0,65.601,65.6571,65.577,65.6491,27600.0
2013-07-08 11:20:00,81.98,82.03,81.94,81.99,47100.0,65.6491,65.6891,65.617,65.6571,47100.0
2013-07-08 11:30:00,81.99,82.0,81.92,81.97,28300.0,65.6571,65.6651,65.601,65.641,28300.0
2013-07-08 11:40:00,81.97,81.99,81.89,81.92,30900.0,65.641,65.6571,65.577,65.601,30900.0
2013-07-08 11:50:00,81.92,81.92,81.83,81.84,41200.0,65.601,65.601,65.5289,65.5369,41200.0
2013-07-08 12:00:00,81.84,81.84,81.69,81.73,26600.0,65.5369,65.5369,65.4168,65.4489,26600.0
2013-07-08 12:10:00,81.75,81.81,81.66,81.67,40300.0,65.4649,65.5129,65.3928,65.4008,40300.0
2013-07-08 12:20:00,81.68,81.68,81.47,81.5,82300.0,65.4088,65.4088,65.2407,65.2647,82300.0
2013-07-08 12:30:00,81.5,81.61,81.48,81.53,73000.0,65.2647,65.3528,65.2487,65.2887,73000.0
2013-07-08 12:40:00,81.55,81.58,81.48,81.49,26400.0,65.3047,65.3287,65.2487,65.2567,26400.0
2013-07-08 12:50:00,81.5,81.56,81.48,81.5,29900.0,65.2647,65.3127,65.2487,65.2647,29900.0
2013-07-08 13:00:00,81.5,81.52,81.41,81.48,49000.0,65.2647,65.2807,65.1926,65.2487,49000.0
2013-07-08 13:10:00,81.49,81.5,81.34,81.39,32900.0,65.2567,65.2647,65.1365,65.1766,32900.0
2013-07-08 13:20:00,81.39,81.4,81.33,81.34,18500.0,65.1766,65.1846,65.1285,65.1365,18500.0
2013-07-08 13:30:00,81.35,81.4,81.34,81.38,24400.0,65.1446,65.1846,65.1365,65.1686,24400.0
2013-07-08 13:40:00,81.37,81.55,81.3,81.55,42100.0,65.1606,65.3047,65.1045,65.3047,42100.0
2013-07-08 13:50:00,81.57,81.68,81.55,81.59,25400.0,65.3207,65.4088,65.3047,65.3367,25400.0
2013-07-08 14:00:00,81.6,81.65,81.51,81.53,34200.0,65.3448,65.3848,65.2727,65.2887,34200.0
2013-07-08 14:10:00,81.54,81.56,81.43,81.44,40400.0,65.2967,65.3127,65.2086,65.2166,40400.0
2013-07-08 14:20:00,81.45,81.48,81.37,81.42,19800.0,65.2246,65.2487,65.1606,65.2006,19800.0
2013-07-08 14:30:00,81.42,81.47,81.4,81.42,26800.0,65.2006,65.2407,65.1846,65.2006,26800.0
2013-07-08 14:40:00,81.42,81.46,81.37,81.38,39200.0,65.2006,65.2326,65.1606,65.1686,39200.0
2013-07-08 14:50:00,81.39,81.4,81.35,81.36,47700.0,65.1766,65.1846,65.1446,65.1526,47700.0
2013-07-08 15:00:00,81.37,81.41,81.31,81.32,43300.0,65.1606,65.1926,65.1125,65.1205,43300.0
2013-07-08 15:10:00,81.32,81.4,81.3,81.37,48200.0,65.1205,65.1846,65.1045,65.1606,48200.0
2013-07-08 15:20:00,81.36,81.39,81.3,81.34,33000.0,65.1526,65.1766,65.1045,65.1365,33000.0
2013-07-08 15:30:00,81.34,81.4,81.26,81.37,52200.0,65.1365,65.1846,65.0725,65.1606,52200.0
2013-07-08 15:40:00,81.39,81.4,81.33,81.38,70300.0,65.1766,65.1846,65.1285,65.1686,70300.0
2013-07-08 15:50:00,81.38,81.38,81.25,81.36,133800.0,65.1686,65.1686,65.0645,65.1526,133800.0
2013-07-09 09:30:00,81.94,82.1,81.42,81.5,286000.0,65.617,65.7452,65.2006,65.2647,286000.0
2013-07-09 09:40:00,81.5,81.9,81.41,81.9,143600.0,65.2647,65.585,65.1926,65.585,143600.0
2013-07-09 09:50:00,81.9,82.07,81.88,82.02,105000.0,65.585,65.7211,65.569,65.6811,105000.0
2013-07-09 10:00:00,82.01,82.11,81.85,81.91,86300.0,65.6731,65.7532,65.545,65.593,86300.0
2013-07-09 10:10:00,81.93,82.2,81.93,82.2,120600.0,65.609,65.8252,65.609,65.8252,120600.0
2013-07-09 10:20:00,82.2,82.29,81.97,82.01,89000.0,65.8252,65.8973,65.641,65.6731,89000.0
2013-07-09 10:30:00,82.02,82.02,81.96,81.96,118000.0,65.6811,65.6811,65.633,65.633,118000.0
2013-07-09 10:40:00,81.95,82.11,81.91,82.07,98600.0,65.625,65.7532,65.593,65.7211,98600.0
2013-07-09 10:50:00,82.07,82.36,82.07,82.34,78200.0,65.7211,65.9534,65.7211,65.9373,78200.0
2013-07-09 11:00:00,82.36,82.61,82.33,82.61,112600.0,65.9534,66.1536,65.9293,66.1536,112600.0
2013-07-09 11:10:00,82.61,82.7,82.57,82.57,81200.0,66.1536,66.2256,66.1215,66.1215,81200.0
2013-07-09 11:20:00,82.55,82.85,82.51,82.84,79400.0,66.1055,66.3457,66.0735,66.3377,79400.0
2013-07-09 11:30:00,82.83,82.95,82.79,82.81,58600.0,66.3297,66.4258,66.2977,66.3137,58600.0
2013-07-09 11:40:00,82.82,82.97,82.76,82.95,59800.0,66.3217,66.4418,66.2737,66.4258,59800.0
2013-07-09 11:50:00,82.93,83.23,82.91,83.2,117900.0,66.4098,66.65,66.3938,66.626,117900.0
2013-07-09 12:00:00,83.2,83.3,83.16,83.25,77000.0,66.626,66.7061,66.594,66.6661,77000.0
2013-07-09 12:10:00,83.26,83.35,83.25,83.29,27800.0,66.6741,66.7461,66.6661,66.6981,27800.0
2013-07-09 12:20:00,83.3,83.36,83.27,83.34,54400.0,66.7061,66.7542,66.6821,66.7381,54400.0
2013-07-09 12:30:00,83.33,83.49,83.27,83.41,114800.0,66.7301,66.8583,66.6821,66.7942,114800.0
2013-07-09 12:40:00,83.41,83.6,83.41,83.49,55700.0,66.7942,66.9463,66.7942,66.8583,55700.0
2013-07-09 12:50:00,83.5,83.69,83.48,83.65,54600.0,66.8663,67.0184,66.8502,66.9864,54600.0
2013-07-09 13:00:00,83.67,83.88,83.65,83.88,70000.0,67.0024,67.1706,66.9864,67.1706,70000.0
2013-07-09 13:10:00,83.89,84.09,83.83,84.02,172000.0,67.1786,67.3387,67.1305,67.2827,172000.0
2013-07-09 13:20:00,84.02,84.28,84.02,84.21,258500.0,67.2827,67.4909,67.2827,67.4348,258500.0
2013-07-09 13:30:00,84.2,84.22,83.94,84.01,131000.0,67.4268,67.4428,67.2186,67.2747,131000.0
2013-07-09 13:40:00,84.0,84.12,83.93,84.0,96900.0,67.2667,67.3628,67.2106,67.2667,96900.0
2013-07-09 13:50:00,84.03,84.15,83.91,84.07,89500.0,67.2907,67.3868,67.1946,67.3227,89500.0
2013-07-09 14:00:00,84.1,84.2,83.96,83.99,74100.0,67.3467,67.4268,67.2346,67.2587,74100.0
2013-07-09 14:10:00,84.0,84.09,84.0,84.05,101400.0,67.2667,67.3387,67.2667,67.3067,101400.0
2013-07-09 14:20:00,84.05,84.1,84.04,84.1,98900.0,67.3067,67.3467,67.2987,67.3467,98900.0
2013-07-09 14:30:00,84.09,84.1,84.0,84.02,74100.0,67.3387,67.3467,67.2667,67.2827,74100.0
2013-07-09 14:40:00,84.03,84.11,84.0,84.06,73400.0,67.2907,67.3547,67.2667,67.3147,73400.0
2013-07-09 14:50:00,84.06,84.09,84.0,84.03,70000.0,67.3147,67.3387,67.2667,67.2907,70000.0
2013-07-09 15:00:00,84.01,84.15,83.99,84.09,97000.0,67.2747,67.3868,67.2587,67.3387,97000.0
2013-07-09 15:10:00,84.11,84.23,84.11,84.2,130700.0,67.3547,67.4508,67.3547,67.4268,130700.0
2013-07-09 15:20:00,84.21,84.36,84.2,84.33,114100.0,67.4348,67.5549,67.4268,67.5309,114100.0
2013-07-09 15:30:00,84.32,84.35,84.16,84.16,172000.0,67.5229,67.5469,67.3948,67.3948,172000.0
2013-07-09 15:40:00,84.16,84.17,83.92,83.99,220700.0,67.3948,67.4028,67.2026,67.2587,220700.0
2013-07-09 15:50:00,83.99,84.0,83.82,83.92,319700.0,67.2587,67.2667,67.1225,67.2026,319700.0
2013-07-10 09:30:00,83.95,84.0,83.64,83.68,116300.0,67.2266,67.2667,66.9784,67.0104,116300.0
2013-07-10 09:40:00,83.68,83.97,83.55,83.9,97700.0,67.0104,67.2426,66.9063,67.1866,97700.0
2013-07-10 09:50:00,83.87,83.97,83.57,83.61,82200.0,67.1626,67.2426,66.9223,66.9544,82200.0
2013-07-10 10:00:00,83.6,83.62,83.18,83.18,124000.0,66.9463,66.9624,66.61,66.61,124000.0
2013-07-10 10:10:00,83.2,83.3,83.13,83.16,114100.0,66.626,66.7061,66.57,66.594,114100.0
2013-07-10 10:20:00,83.15,83.21,83.05,83.17,95600.0,66.586,66.634,66.5059,66.602,95600.0
2013-07-10 10:30:00,83.17,83.23,82.92,83.23,85500.0,66.602,66.65,66.4018,66.65,85500.0
2013-07-10 10:40:00,83.21,83.22,83.13,83.2,48400.0,66.634,66.642,66.57,66.626,48400.0
2013-07-10 10:50:00,83.22,83.22,83.12,83.13,40800.0,66.642,66.642,66.562,66.57,40800.0
2013-07-10 11:00:00,83.13,83.17,82.98,83.03,50600.0,66.57,66.602,66.4499,66.4899,50600.0
2013-07-10 11:10:00,83.04,83.08,82.92,82.95,50800.0,66.4979,66.5299,66.4018,66.4258,50800.0
2013-07-10 11:20:00,82.95,82.95,82.66,82.66,112300.0,66.4258,66.4258,66.1936,66.1936,112300.0
2013-07-10 11:30:00,82.67,82.89,82.67,82.84,77100.0,66.2016,66.3778,66.2016,66.3377,77100.0
2013-07-10 11:40:00,82.84,82.95,82.84,82.85,51400.0,66.3377,66.4258,66.3377,66.3457,51400.0
2013-07-10 11:50:00,82.84,83.06,82.84,82.94,62800.0,66.3377,66.5139,66.3377,66.4178,62800.0
2013-07-10 12:00:00,82.95,83.02,82.94,82.95,48800.0,66.4258,66.4819,66.4178,66.4258,48800.0
2013-07-10 12:10:00,82.95,83.01,82.89,82.93,65600.0,66.4258,66.4739,66.3778,66.4098,65600.0
2013-07-10 12:20:00,82.93,82.95,82.59,82.61,101200.0,66.4098,66.4258,66.1375,66.1536,101200.0
2013-07-10 12:30:00,82.61,82.86,82.54,82.77,91300.0,66.1536,66.3538,66.0975,66.2817,91300.0
2013-07-10 12:40:00,82.77,82.91,82.73,82.8,59700.0,66.2817,66.3938,66.2497,66.3057,59700.0
2013-07-10 12:50:00,82.81,82.88,82.73,82.81,39100.0,66.3137,66.3698,66.2497,66.3137,39100.0
2013-07-10 13:00:00,82.8,82.85,82.74,82.8,57300.0,66.3057,66.3457,66.2577,66.3057,57300.0
2013-07-10 13:10:00,82.8,82.8,82.6,82.62,69800.0,66.3057,66.3057,66.1455,66.1616,69800.0
2013-07-10 13:20:00,82.64,82.67,82.52,82.54,64800.0,66.1776,66.2016,66.0815,66.0975,64800.0
2013-07-10 13:30:00,82.55,82.75,82.55,82.62,51300.0,66.1055,66.2657,66.1055,66.1616,51300.0
2013-07-10 13:40:00,82.62,82.8,82.55,82.72,53100.0,66.1616,66.3057,66.1055,66.2416,53100.0
2013-07-10 13:50:00,82.72,82.81,82.67,82.67,37300.0,66.2416,66.3137,66.2016,66.2016,37300.0
2013-07-10 14:00:00,82.67,83.13,82.64,82.94,163900.0,66.2016,66.57,66.1776,66.4178,163900.0
2013-07-10 14:10:00,82.91,83.12,82.88,83.08,61600.0,66.3938,66.562,66.3698,66.5299,61600.0
2013-07-10 14:20:00,83.06,83.11,82.86,82.88,46500.0,66.5139,66.554,66.3538,66.3698,46500.0
2013-07-10 14:30:00,82.89,82.94,82.74,82.79,54800.0,66.3778,66.4178,66.2577,66.2977,54800.0
2013-07-10 14:40:00,82.79,82.85,82.54,82.58,51500.0,66.2977,66.3457,66.0975,66.1295,51500.0
2013-07-10 14:50:00,82.58,82.73,82.56,82.71,51200.0,66.1295,66.2497,66.1135,66.2336,51200.0
2013-07-10 15:00:00,82.71,82.82,82.63,82.68,48800.0,66.2336,66.3217,66.1696,66.2096,48800.0
2013-07-10 15:10:00,82.67,82.75,82.61,82.66,61300.0,66.2016,66.2657,66.1536,66.1936,61300.0
2013-07-10 15:20:00,82.66,82.8,82.65,82.77,69200.0,66.1936,66.3057,66.1856,66.2817,69200.0
2013-07-10 15:30:00,82.76,82.83,82.69,82.7,102600.0,66.2737,66.3297,66.2176,66.2256,102600.0
2013-07-10 15:40:00,82.7,82.91,82.69,82.83,110600.0,66.2256,66.3938,66.2176,66.3297,110600.0
2013-07-10 15:50:00,82.83,82.9,82.79,82.9,169300.0,66.3297,66.3858,66.2977,66.3858,169300.0
2013-07-11 09:30:00,83.86,84.16,83.6,84.12,220300.0,67.1545,67.3948,66.9463,67.3628,220300.0
2013-07-11 09:40:00,84.13,84.19,83.71,83.71,110500.0,67.3708,67.4188,67.0344,67.0344,110500.0
2013-07-11 09:50:00,83.74,83.83,83.68,83.69,79300.0,67.0585,67.1305,67.0104,67.0184,79300.0
2013-07-11 10:00:00,83.66,83.69,83.35,83.35,134100.0,66.9944,67.0184,66.7461,66.7461,134100.0
2013-07-11 10:10:00,83.36,83.42,83.2,83.39,93500.0,66.7542,66.8022,66.626,66.7782,93500.0
2013-07-11 10:20:00,83.4,83.55,83.36,83.5,55100.0,66.7862,66.9063,66.7542,66.8663,55100.0
2013-07-11 10:30:00,83.48,83.49,83.1,83.25,88100.0,66.8502,66.8583,66.5459,66.6661,88100.0
2013-07-11 10:40:00,83.24,83.4,83.23,83.27,61700.0,66.6581,66.7862,66.65,66.6821,61700.0
2013-07-11 10:50:00,83.27,83.4,83.23,83.38,39400.0,66.6821,66.7862,66.65,66.7702,39400.0
2013-07-11 11:00:00,83.4,83.66,83.32,83.64,53500.0,66.7862,66.9944,66.7221,66.9784,53500.0
2013-07-11 11:10:00,83.65,83.69,83.42,83.43,46500.0,66.9864,67.0184,66.8022,66.8102,46500.0
2013-07-11 11:20:00,83.42,83.67,83.42,83.65,32100.0,66.8022,67.0024,66.8022,66.9864,32100.0
2013-07-11 11:30:00,83.66,83.78,83.6,83.78,44200.0,66.9944,67.0905,66.9463,67.0905,44200.0
2013-07-11 11:40:00,83.79,83.9,83.77,83.79,41100.0,67.0985,67.1866,67.0825,67.0985,41100.0
2013-07-11 11:50:00,83.8,83.97,83.77,83.97,34500.0,67.1065,67.2426,67.0825,67.2426,34500.0
2013-07-11 12:00:00,83.94,83.94,83.47,83.47,128100.0,67.2186,67.2186,66.8422,66.8422,128100.0
2013-07-11 12:10:00,83.45,83.46,83.18,83.46,78800.0,66.8262,66.8342,66.61,66.8342,78800.0
2013-07-11 12:20:00,83.47,83.55,83.42,83.42,39000.0,66.8422,66.9063,66.8022,66.8022,39000.0
2013-07-11 12:30:00,83.43,83.47,83.33,83.41,38000.0,66.8102,66.8422,66.7301,66.7942,38000.0
2013-07-11 12:40:00,83.41,83.59,83.41,83.52,46200.0,66.7942,66.9383,66.7942,66.8823,46200.0
2013-07-11 12:50:00,83.52,83.64,83.52,83.63,38400.0,66.8823,66.9784,66.8823,66.9704,38400.0
2013-07-11 13:00:00,83.66,83.76,83.65,83.65,35600.0,66.9944,67.0745,66.9864,66.9864,35600.0
2013-07-11 13:10:00,83.65,83.73,83.63,83.71,28000.0,66.9864,67.0504,66.9704,67.0344,28000.0
2013-07-11 13:20:00,83.73,83.87,83.67,83.86,57800.0,67.0504,67.1626,67.0024,67.1545,57800.0
2013-07-11 13:30:00,83.86,83.9,83.75,83.82,46800.0,67.1545,67.1866,67.0665,67.1225,46800.0
2013-07-11 13:40:00,83.81,83.85,83.78,83.79,52300.0,67.1145,67.1465,67.0905,67.0985,52300.0
2013-07-11 13:50:00,83.78,83.89,83.77,83.88,44600.0,67.0905,67.1786,67.0825,67.1706,44600.0
2013-07-11 14:00:00,83.87,84.01,83.85,84.01,51000.0,67.1626,67.2747,67.1465,67.2747,51000.0
2013-07-11 14:10:00,83.99,84.06,83.93,84.01,59500.0,67.2587,67.3147,67.2106,67.2747,59500.0
2013-07-11 14:20:00,84.0,84.12,83.97,84.1,54100.0,67.2667,67.3628,67.2426,67.3467,54100.0
2013-07-11 14:30:00,84.12,84.34,84.12,84.33,65900.0,67.3628,67.5389,67.3628,67.5309,65900.0
2013-07-11 14:40:00,84.34,84.43,84.22,84.38,64700.0,67.5389,67.611,67.4428,67.571,64700.0
2013-07-11 14:50:00,84.38,84.46,84.27,84.35,48400.0,67.571,67.635,67.4829,67.5469,48400.0
2013-07-11 15:00:00,84.35,84.36,84.25,84.3,51000.0,67.5469,67.5549,67.4669,67.5069,51000.0
2013-07-11 15:10:00,84.3,84.49,84.29,84.49,44800.0,67.5069,67.659,67.4989,67.659,44800.0
2013-07-11 15:20:00,84.48,84.56,84.47,84.49,70500.0,67.651,67.7151,67.643,67.659,70500.0
2013-07-11 15:30:00,84.49,84.5,84.34,84.37,103300.0,67.659,67.6671,67.5389,67.563,103300.0
2013-07-11 15:40:00,84.38,84.39,84.25,84.25,129600.0,67.571,67.579,67.4669,67.4669,129600.0
2013-07-11 15:50:00,84.26,84.31,84.24,84.26,245300.0,67.4749,67.5149,67.4589,67.4749,245300.0
2013-07-12 09:30:00,84.23,84.25,83.54,83.94,121600.0,67.4508,67.4669,66.8983,67.2186,121600.0
2013-07-12 09:40:00,83.98,84.05,83.56,83.99,69200.0,67.2506,67.3067,66.9143,67.2587,69200.0
2013-07-12 09:50:00,83.97,84.14,83.66,83.94,62900.0,67.2426,67.3788,66.9944,67.2186,62900.0
2013-07-12 10:00:00,83.94,83.97,83.61,83.61,38900.0,67.2186,67.2426,66.9544,66.9544,38900.0
2013-07-12 10:10:00,83.64,83.88,83.58,83.86,88200.0,66.9784,67.1706,66.9303,67.1545,88200.0
2013-07-12 10:20:00,83.85,83.93,83.78,83.83,34600.0,67.1465,67.2106,67.0905,67.1305,34600.0
2013-07-12 10:30:00,83.84,83.9,83.75,83.83,31800.0,67.1385,67.1866,67.0665,67.1305,31800.0
2013-07-12 10:40:00,83.84,83.89,83.64,83.64,56800.0,67.1385,67.1786,66.9784,66.9784,56800.0
2013-07-12 10:50:00,83.64,83.76,83.61,83.65,35900.0,66.9784,67.0745,66.9544,66.9864,35900.0
2013-07-12 11:00:00,83.67,83.81,83.64,83.79,88300.0,67.0024,67.1145,66.9784,67.0985,88300.0
2013-07-12 11:10:00,83.77,83.92,83.77,83.9,33500.0,67.0825,67.2026,67.0825,67.1866,33500.0
2013-07-12 11:20:00,83.9,83.93,83.76,83.79,34800.0,67.1866,67.2106,67.0745,67.0985,34800.0
2013-07-12 11:30:00,83.81,83.85,83.66,83.75,64500.0,67.1145,67.1465,66.9944,67.0665,64500.0
2013-07-12 11:40:00,83.76,83.83,83.76,83.79,36500.0,67.0745,67.1305,67.0745,67.0985,36500.0
2013-07-12 11:50:00,83.79,83.8,83.68,83.78,29400.0,67.0985,67.1065,67.0104,67.0905,29400.0
2013-07-12 12:00:00,83.78,83.83,83.76,83.8,40300.0,67.0905,67.1305,67.0745,67.1065,40300.0
2013-07-12 12:10:00,83.82,83.84,83.78,83.83,20400.0,67.1225,67.1385,67.0905,67.1305,20400.0
2013-07-12 12:20:00,83.83,83.86,83.65,83.66,50200.0,67.1305,67.1545,66.9864,66.9944,50200.0
2013-07-12 12:30:00,83.66,83.71,83.5,83.55,65400.0,66.9944,67.0344,66.8663,66.9063,65400.0
2013-07-12 12:40:00,83.54,83.62,83.49,83.51,69700.0,66.8983,66.9624,66.8583,66.8743,69700.0
2013-07-12 12:50:00,83.52,83.53,83.32,83.37,42600.0,66.8823,66.8903,66.7221,66.7622,42600.0
2013-07-12 13:00:00,83.36,83.54,83.36,83.43,43900.0,66.7542,66.8983,66.7542,66.8102,43900.0
2013-07-12 13:10:00,83.42,83.53,83.38,83.53,27400.0,66.8022,66.8903,66.7702,66.8903,27400.0
2013-07-12 13:20:00,83.55,83.59,83.48,83.52,59700.0,66.9063,66.9383,66.8502,66.8823,59700.0
2013-07-12 13:30:00,83.54,83.55,83.49,83.52,19300.0,66.8983,66.9063,66.8583,66.8823,19300.0
2013-07-12 13:40:00,83.53,83.55,83.45,83.5,27500.0,66.8903,66.9063,66.8262,66.8663,27500.0
2013-07-12 13:50:00,83.51,83.6,83.51,83.6,33300.0,66.8743,66.9463,66.8743,66.9463,33300.0
2013-07-12 14:00:00,83.6,83.74,83.6,83.7,34800.0,66.9463,67.0585,66.9463,67.0264,34800.0
2013-07-12 14:10:00,83.69,83.76,83.68,83.74,35900.0,67.0184,67.0745,67.0104,67.0585,35900.0
2013-07-12 14:20:00,83.74,83.77,83.58,83.62,31000.0,67.0585,67.0825,66.9303,66.9624,31000.0
2013-07-12 14:30:00,83.64,83.76,83.62,83.76,32700.0,66.9784,67.0745,66.9624,67.0745,32700.0
2013-07-12 14:40:00,83.77,83.78,83.67,83.7,51800.0,67.0825,67.0905,67.0024,67.0264,51800.0
2013-07-12 14:50:00,83.69,83.73,83.68,83.71,30300.0,67.0184,67.0504,67.0104,67.0344,30300.0
2013-07-12 15:00:00,83.72,83.76,83.62,83.65,48500.0,67.0424,67.0745,66.9624,66.9864,48500.0
2013-07-12 15:10:00,83.64,83.77,83.64,83.72,52400.0,66.9784,67.0825,66.9784,67.0424,52400.0
2013-07-12 15:20:00,83.72,83.76,83.66,83.76,51900.0,67.0424,67.0745,66.9944,67.0745,51900.0
2013-07-12 15:30:00,83.76,83.86,83.75,83.8,49500.0,67.0745,67.1545,67.0665,67.1065,49500.0
2013-07-12 15:40:00,83.81,83.94,83.81,83.94,118100.0,67.1145,67.2186,67.1145,67.2186,118100.0
2013-07-12 15:50:00,83.95,84.0,83.91,83.92,186100.0,67.2266,67.2667,67.1946,67.2026,186100.0
2013-07-15 09:30:00,84.21,84.25,83.93,84.07,82900.0,67.4348,67.4669,67.2106,67.3227,82900.0
2013-07-15 09:40:00,84.08,84.17,83.89,83.89,45600.0,67.3307,67.4028,67.1786,67.1786,45600.0
2013-07-15 09:50:00,83.9,83.98,83.83,83.95,77000.0,67.1866,67.2506,67.1305,67.2266,77000.0
2013-07-15 10:00:00,83.95,84.11,83.91,84.08,36900.0,67.2266,67.3547,67.1946,67.3307,36900.0
2013-07-15 10:10:00,84.1,84.52,84.1,84.43,65800.0,67.3467,67.6831,67.3467,67.611,65800.0
2013-07-15 10:20:00,84.45,84.46,84.3,84.35,39900.0,67.627,67.635,67.5069,67.5469,39900.0
2013-07-15 10:30:00,84.33,84.37,84.18,84.33,35800.0,67.5309,67.563,67.4108,67.5309,35800.0
2013-07-15 10:40:00,84.34,84.45,84.24,84.24,52800.0,67.5389,67.627,67.4589,67.4589,52800.0
2013-07-15 10:50:00,84.24,84.36,84.24,84.32,26300.0,67.4589,67.5549,67.4589,67.5229,26300.0
2013-07-15 11:00:00,84.32,84.34,84.25,84.25,25700.0,67.5229,67.5389,67.4669,67.4669,25700.0
2013-07-15 11:10:00,84.26,84.44,84.26,84.39,16400.0,67.4749,67.619,67.4749,67.579,16400.0
2013-07-15 11:20:00,84.37,84.5,84.35,84.49,28800.0,67.563,67.6671,67.5469,67.659,28800.0
2013-07-15 11:30:00,84.5,84.54,84.44,84.5,18500.0,67.6671,67.6991,67.619,67.6671,18500.0
2013-07-15 11:40:00,84.51,84.54,84.39,84.41,29200.0,67.6751,67.6991,67.579,67.595,29200.0
2013-07-15 11:50:00,84.39,84.41,84.34,84.35,18600.0,67.579,67.595,67.5389,67.5469,18600.0
2013-07-15 12:00:00,84.35,84.39,84.34,84.37,28400.0,67.5469,67.579,67.5389,67.563,28400.0
2013-07-15 12:10:00,84.37,84.56,84.37,84.49,24000.0,67.563,67.7151,67.563,67.659,24000.0
2013-07-15 12:20:00,84.48,84.55,84.48,84.52,23000.0,67.651,67.7071,67.651,67.6831,23000.0
2013-07-15 12:30:00,84.49,84.51,84.44,84.49,33400.0,67.659,67.6751,67.619,67.659,33400.0
2013-07-15 12:40:00,84.49,84.51,84.48,84.48,25300.0,67.659,67.6751,67.651,67.651,25300.0
2013-07-15 12:50:00,84.49,84.5,84.44,84.44,21100.0,67.659,67.6671,67.619,67.619,21100.0
2013-07-15 13:00:00,84.43,84.43,84.36,84.36,20000.0,67.611,67.611,67.5549,67.5549,20000.0
2013-07-15 13:10:00,84.37,84.39,84.27,84.29,45800.0,67.563,67.579,67.4829,67.4989,45800.0
2013-07-15 13:20:00,84.31,84.37,84.27,84.28,28300.0,67.5149,67.563,67.4829,67.4909,28300.0
2013-07-15 13:30:00,84.29,84.31,84.27,84.27,19400.0,67.4989,67.5149,67.4829,67.4829,19400.0
2013-07-15 13:40:00,84.26,84.33,84.25,84.32,16600.0,67.4749,67.5309,67.4669,67.5229,16600.0
2013-07-15 13:50:00,84.32,84.44,84.32,84.4,23900.0,67.5229,67.619,67.5229,67.587,23900.0
2013-07-15 14:00:00,84.4,84.42,84.32,84.33,22300.0,67.587,67.603,67.5229,67.5309,22300.0
2013-07-15 14:10:00,84.33,84.42,84.32,84.42,29700.0,67.5309,67.603,67.5229,67.603,29700.0
2013-07-15 14:20:00,84.42,84.49,84.39,84.44,31300.0,67.603,67.659,67.579,67.619,31300.0
2013-07-15 14:30:00,84.44,84.46,84.4,84.43,23100.0,67.619,67.635,67.587,67.611,23100.0
2013-07-15 14:40:00,84.44,84.49,84.37,84.47,47000.0,67.619,67.659,67.563,67.643,47000.0
2013-07-15 14:50:00,84.48,84.54,84.46,84.51,38500.0,67.651,67.6991,67.635,67.6751,38500.0
2013-07-15 15:00:00,84.51,84.54,84.47,84.49,38500.0,67.6751,67.6991,67.643,67.659,38500.0
2013-07-15 15:10:00,84.5,84.53,84.48,84.52,44900.0,67.6671,67.6911,67.651,67.6831,44900.0
2013-07-15 15:20:00,84.52,84.56,84.5,84.52,43400.0,67.6831,67.7151,67.6671,67.6831,43400.0
2013-07-15 15:30:00,84.52,84.54,84.5,84.54,50600.0,67.6831,67.6991,67.6671,67.6991,50600.0
2013-07-15 15:40:00,84.53,84.54,84.43,84.47,76400.0,67.6911,67.6991,67.611,67.643,76400.0
2013-07-15 15:50:00,84.46,84.47,84.39,84.44,132300.0,67.635,67.643,67.579,67.619,132300.0
2013-07-16 09:30:00,84.57,85.09,84.57,85.01,128700.0,67.7231,68.1395,67.7231,68.0755,128700.0
2013-07-16 09:40:00,85.0,85.19,84.88,84.88,107500.0,68.0675,68.2196,67.9714,67.9714,107500.0
2013-07-16 09:50:00,84.87,85.05,84.73,85.05,84500.0,67.9634,68.1075,67.8512,68.1075,84500.0
2013-07-16 10:00:00,85.04,85.04,84.69,84.72,81800.0,68.0995,68.0995,67.8192,67.8432,81800.0
2013-07-16 10:10:00,84.69,84.83,84.69,84.79,76300.0,67.8192,67.9313,67.8192,67.8993,76300.0
2013-07-16 10:20:00,84.8,84.93,84.68,84.93,108500.0,67.9073,68.0114,67.8112,68.0114,108500.0
2013-07-16 10:30:00,84.93,84.99,84.89,84.94,70400.0,68.0114,68.0594,67.9794,68.0194,70400.0
2013-07-16 10:40:00,84.94,84.95,84.76,84.91,59500.0,68.0194,68.0274,67.8753,67.9954,59500.0
2013-07-16 10:50:00,84.93,84.93,84.82,84.85,38100.0,68.0114,68.0114,67.9233,67.9473,38100.0
2013-07-16 11:00:00,84.86,84.91,84.71,84.78,33700.0,67.9553,67.9954,67.8352,67.8913,33700.0
2013-07-16 11:10:00,84.77,84.81,84.55,84.59,58900.0,67.8833,67.9153,67.7071,67.7391,58900.0
2013-07-16 11:20:00,84.58,84.58,84.35,84.38,66200.0,67.7311,67.7311,67.5469,67.571,66200.0
2013-07-16 11:30:00,84.38,84.39,84.3,84.34,34900.0,67.571,67.579,67.5069,67.5389,34900.0
2013-07-16 11:40:00,84.34,84.34,84.24,84.25,43800.0,67.5389,67.5389,67.4589,67.4669,43800.0
2013-07-16 11:50:00,84.24,84.4,84.24,84.38,92500.0,67.4589,67.587,67.4589,67.571,92500.0
2013-07-16 12:00:00,84.37,84.37,84.19,84.23,63100.0,67.563,67.563,67.4188,67.4508,63100.0
2013-07-16 12:10:00,84.24,84.37,84.23,84.37,39800.0,67.4589,67.563,67.4508,67.563,39800.0
2013-07-16 12:20:00,84.36,84.37,84.23,84.33,46300.0,67.5549,67.563,67.4508,67.5309,46300.0
2013-07-16 12:30:00,84.33,84.37,84.32,84.33,29100.0,67.5309,67.563,67.5229,67.5309,29100.0
2013-07-16 12:40:00,84.35,84.37,84.29,84.31,28800.0,67.5469,67.563,67.4989,67.5149,28800.0
2013-07-16 12:50:00,84.31,84.33,84.14,84.22,47700.0,67.5149,67.5309,67.3788,67.4428,47700.0
2013-07-16 13:00:00,84.21,84.4,84.21,84.38,116600.0,67.4348,67.587,67.4348,67.571,116600.0
2013-07-16 13:10:00,84.37,84.45,84.32,84.38,55100.0,67.563,67.627,67.5229,67.571,55100.0
2013-07-16 13:20:00,84.37,84.43,84.35,84.35,31900.0,67.563,67.611,67.5469,67.5469,31900.0
2013-07-16 13:30:00,84.36,84.36,84.24,84.25,43800.0,67.5549,67.5549,67.4589,67.4669,43800.0
2013-07-16 13:40:00,84.25,84.3,84.19,84.26,38300.0,67.4669,67.5069,67.4188,67.4749,38300.0
2013-07-16 13:50:00,84.26,84.31,84.23,84.27,31000.0,67.4749,67.5149,67.4508,67.4829,31000.0
2013-07-16 14:00:00,84.27,84.3,84.22,84.23,51700.0,67.4829,67.5069,67.4428,67.4508,51700.0
2013-07-16 14:10:00,84.23,84.34,84.22,84.26,52000.0,67.4508,67.5389,67.4428,67.4749,52000.0
2013-07-16 14:20:00,84.27,84.28,84.2,84.23,43200.0,67.4829,67.4909,67.4268,67.4508,43200.0
2013-07-16 14:30:00,84.23,84.25,84.14,84.22,53900.0,67.4508,67.4669,67.3788,67.4428,53900.0
2013-07-16 14:40:00,84.22,84.25,84.14,84.15,49400.0,67.4428,67.4669,67.3788,67.3868,49400.0
2013-07-16 14:50:00,84.15,84.23,84.11,84.12,46900.0,67.3868,67.4508,67.3547,67.3628,46900.0
2013-07-16 15:00:00,84.11,84.13,84.01,84.02,98700.0,67.3547,67.3708,67.2747,67.2827,98700.0
2013-07-16 15:10:00,84.03,84.05,83.97,83.98,88700.0,67.2907,67.3067,67.2426,67.2506,88700.0
2013-07-16 15:20:00,83.97,84.04,83.97,84.01,106700.0,67.2426,67.2987,67.2426,67.2747,106700.0
2013-07-16 15:30:00,84.01,84.05,83.97,83.97,97100.0,67.2747,67.3067,67.2426,67.2426,97100.0
2013-07-16 15:40:00,83.96,84.03,83.96,84.0,109400.0,67.2346,67.2907,67.2346,67.2667,109400.0
2013-07-16 15:50:00,83.99,84.02,83.92,83.94,252900.0,67.2587,67.2827,67.2026,67.2186,252900.0
2013-07-17 09:30:00,84.36,84.75,84.27,84.28,80100.0,67.5549,67.8673,67.4829,67.4909,80100.0
2013-07-17 09:40:00,84.35,84.39,83.99,84.01,55400.0,67.5469,67.579,67.2587,67.2747,55400.0
2013-07-17 09:50:00,84.03,84.16,83.85,83.9,65500.0,67.2907,67.3948,67.1465,67.1866,65500.0
2013-07-17 10:00:00,83.9,83.95,83.64,83.65,127100.0,67.1866,67.2266,66.9784,66.9864,127100.0
2013-07-17 10:10:00,83.64,83.69,83.45,83.45,156400.0,66.9784,67.0184,66.8262,66.8262,156400.0
2013-07-17 10:20:00,83.45,83.46,83.2,83.4,136500.0,66.8262,66.8342,66.626,66.7862,136500.0
2013-07-17 10:30:00,83.39,83.48,83.16,83.21,184800.0,66.7782,66.8502,66.594,66.634,184800.0
2013-07-17 10:40:00,83.22,83.28,83.02,83.18,96100.0,66.642,66.6901,66.4819,66.61,96100.0
2013-07-17 10:50:00,83.18,83.32,83.07,83.31,44700.0,66.61,66.7221,66.5219,66.7141,44700.0
2013-07-17 11:00:00,83.31,83.4,83.19,83.22,68200.0,66.7141,66.7862,66.618,66.642,68200.0
2013-07-17 11:10:00,83.22,83.35,83.16,83.31,54000.0,66.642,66.7461,66.594,66.7141,54000.0
2013-07-17 11:20:00,83.3,83.4,83.19,83.26,50300.0,66.7061,66.7862,66.618,66.6741,50300.0
2013-07-17 11:30:00,83.26,83.35,83.04,83.1,74400.0,66.6741,66.7461,66.4979,66.5459,74400.0
2013-07-17 11:40:00,83.09,83.16,83.05,83.06,59500.0,66.5379,66.594,66.5059,66.5139,59500.0
2013-07-17 11:50:00,83.05,83.05,82.88,82.95,116600.0,66.5059,66.5059,66.3698,66.4258,116600.0
2013-07-17 12:00:00,82.96,82.99,82.93,82.99,80600.0,66.4338,66.4579,66.4098,66.4579,80600.0
2013-07-17 12:10:00,83.0,83.02,82.96,82.98,64100.0,66.4659,66.4819,66.4338,66.4499,64100.0
2013-07-17 12:20:00,82.99,83.01,82.47,82.56,202600.0,66.4579,66.4739,66.0414,66.1135,202600.0
2013-07-17 12:30:00,82.56,82.81,82.4,82.58,196400.0,66.1135,66.3137,65.9854,66.1295,196400.0
2013-07-17 12:40:00,82.56,82.75,82.5,82.74,92200.0,66.1135,66.2657,66.0655,66.2577,92200.0
2013-07-17 12:50:00,82.74,82.85,82.67,82.75,77000.0,66.2577,66.3457,66.2016,66.2657,77000.0
2013-07-17 13:00:00,82.75,83.0,82.74,82.97,69200.0,66.2657,66.4659,66.2577,66.4418,69200.0
2013-07-17 13:10:00,82.96,83.04,82.84,82.84,71700.0,66.4338,66.4979,66.3377,66.3377,71700.0
2013-07-17 13:20:00,82.84,82.91,82.69,82.72,72200.0,66.3377,66.3938,66.2176,66.2416,72200.0
2013-07-17 13:30:00,82.72,82.72,82.51,82.7,55800.0,66.2416,66.2416,66.0735,66.2256,55800.0
2013-07-17 13:40:00,82.7,82.9,82.69,82.89,84800.0,66.2256,66.3858,66.2176,66.3778,84800.0
2013-07-17 13:50:00,82.89,83.15,82.89,83.12,68300.0,66.3778,66.586,66.3778,66.562,68300.0
2013-07-17 14:00:00,83.12,83.25,83.02,83.03,60100.0,66.562,66.6661,66.4819,66.4899,60100.0
2013-07-17 14:10:00,83.03,83.13,82.92,82.98,43400.0,66.4899,66.57,66.4018,66.4499,43400.0
2013-07-17 14:20:00,82.97,83.15,82.91,83.14,73500.0,66.4418,66.586,66.3938,66.578,73500.0
2013-07-17 14:30:00,83.15,83.27,83.14,83.25,68700.0,66.586,66.6821,66.578,66.6661,68700.0
2013-07-17 14:40:00,83.26,83.29,83.24,83.25,117700.0,66.6741,66.6981,66.6581,66.6661,117700.0
2013-07-17 14:50:00,83.24,83.35,83.2,83.32,80800.0,66.6581,66.7461,66.626,66.7221,80800.0
2013-07-17 15:00:00,83.32,83.45,83.3,83.39,78800.0,66.7221,66.8262,66.7061,66.7782,78800.0
2013-07-17 15:10:00,83.4,83.41,83.28,83.4,93400.0,66.7862,66.7942,66.6901,66.7862,93400.0
2013-07-17 15:20:00,83.4,83.51,83.35,83.51,76300.0,66.7862,66.8743,66.7461,66.8743,76300.0
2013-07-17 15:30:00,83.5,83.54,83.44,83.5,98400.0,66.8663,66.8983,66.8182,66.8663,98400.0
2013-07-17 15:40:00,83.5,83.57,83.48,83.56,109100.0,66.8663,66.9223,66.8502,66.9143,109100.0
2013-07-17 15:50:00,83.56,83.66,83.53,83.58,214900.0,66.9143,66.9944,66.8903,66.9303,214900.0
2013-07-18 09:30:00,83.7,83.97,83.54,83.59,77100.0,67.0264,67.2426,66.8983,66.9383,77100.0
2013-07-18 09:40:00,83.59,84.0,83.47,83.92,63000.0,66.9383,67.2667,66.8422,67.2026,63000.0
2013-07-18 09:50:00,83.92,83.98,83.76,83.76,44900.0,67.2026,67.2506,67.0745,67.0745,44900.0
2013-07-18 10:00:00,83.77,84.02,83.75,83.96,71900.0,67.0825,67.2827,67.0665,67.2346,71900.0
2013-07-18 10:10:00,84.01,84.09,83.87,83.89,41700.0,67.2747,67.3387,67.1626,67.1786,41700.0
2013-07-18 10:20:00,83.9,84.22,83.86,84.1,84600.0,67.1866,67.4428,67.1545,67.3467,84600.0
2013-07-18 10:30:00,84.12,84.18,83.82,83.82,43000.0,67.3628,67.4108,67.1225,67.1225,43000.0
2013-07-18 10:40:00,83.82,84.04,83.81,83.9,42000.0,67.1225,67.2987,67.1145,67.1866,42000.0
2013-07-18 10:50:00,83.88,84.2,83.88,84.13,75300.0,67.1706,67.4268,67.1706,67.3708,75300.0
2013-07-18 11:00:00,84.15,84.23,84.05,84.12,52700.0,67.3868,67.4508,67.3067,67.3628,52700.0
2013-07-18 11:10:00,84.11,84.28,84.11,84.2,31500.0,67.3547,67.4909,67.3547,67.4268,31500.0
2013-07-18 11:20:00,84.2,84.23,84.03,84.03,44700.0,67.4268,67.4508,67.2907,67.2907,44700.0
2013-07-18 11:30:00,84.05,84.18,84.0,84.05,29700.0,67.3067,67.4108,67.2667,67.3067,29700.0
2013-07-18 11:40:00,84.05,84.14,84.04,84.04,29500.0,67.3067,67.3788,67.2987,67.2987,29500.0
2013-07-18 11:50:00,84.05,84.06,83.9,83.98,28500.0,67.3067,67.3147,67.1866,67.2506,28500.0
2013-07-18 12:00:00,83.98,84.12,83.95,84.02,38800.0,67.2506,67.3628,67.2266,67.2827,38800.0
2013-07-18 12:10:00,84.03,84.08,83.97,84.06,16100.0,67.2907,67.3307,67.2426,67.3147,16100.0
2013-07-18 12:20:00,84.07,84.1,83.98,83.99,24900.0,67.3227,67.3467,67.2506,67.2587,24900.0
2013-07-18 12:30:00,84.0,84.02,83.9,83.9,18400.0,67.2667,67.2827,67.1866,67.1866,18400.0
2013-07-18 12:40:00,83.88,83.89,83.71,83.78,41400.0,67.1706,67.1786,67.0344,67.0905,41400.0
2013-07-18 12:50:00,83.79,83.85,83.69,83.71,30900.0,67.0985,67.1465,67.0184,67.0344,30900.0
2013-07-18 13:00:00,83.73,83.87,83.71,83.77,30400.0,67.0504,67.1626,67.0344,67.0825,30400.0
2013-07-18 13:10:00,83.78,83.86,83.77,83.8,33300.0,67.0905,67.1545,67.0825,67.1065,33300.0
2013-07-18 13:20:00,83.79,83.82,83.73,83.81,24400.0,67.0985,67.1225,67.0504,67.1145,24400.0
2013-07-18 13:30:00,83.81,83.82,83.72,83.8,36300.0,67.1145,67.1225,67.0424,67.1065,36300.0
2013-07-18 13:40:00,83.79,83.81,83.72,83.77,19800.0,67.0985,67.1145,67.0424,67.0825,19800.0
2013-07-18 13:50:00,83.77,83.79,83.68,83.68,25100.0,67.0825,67.0985,67.0104,67.0104,25100.0
2013-07-18 14:00:00,83.7,83.75,83.63,83.63,35200.0,67.0264,67.0665,66.9704,66.9704,35200.0
2013-07-18 14:10:00,83.64,83.65,83.52,83.53,48100.0,66.9784,66.9864,66.8823,66.8903,48100.0
2013-07-18 14:20:00,83.53,83.56,83.47,83.53,49200.0,66.8903,66.9143,66.8422,66.8903,49200.0
2013-07-18 14:30:00,83.53,83.65,83.53,83.64,37700.0,66.8903,66.9864,66.8903,66.9784,37700.0
2013-07-18 14:40:00,83.64,83.89,83.64,83.86,68100.0,66.9784,67.1786,66.9784,67.1545,68100.0
2013-07-18 14:50:00,83.86,83.89,83.72,83.89,73300.0,67.1545,67.1786,67.0424,67.1786,73300.0
2013-07-18 15:00:00,83.89,83.99,83.79,83.8,57800.0,67.1786,67.2587,67.0985,67.1065,57800.0
2013-07-18 15:10:00,83.81,83.83,83.62,83.62,41900.0,67.1145,67.1305,66.9624,66.9624,41900.0
2013-07-18 15:20:00,83.63,83.72,83.62,83.64,51400.0,66.9704,67.0424,66.9624,66.9784,51400.0
2013-07-18 15:30:00,83.63,83.64,83.59,83.64,51000.0,66.9704,66.9784,66.9383,66.9784,51000.0
2013-07-18 15:40:00,83.64,83.71,83.54,83.7,65600.0,66.9784,67.0344,66.8983,67.0264,65600.0
2013-07-18 15:50:00,83.69,83.71,83.61,83.69,112200.0,67.0184,67.0344,66.9544,67.0184,112200.0
2013-07-19 09:30:00,83.67,83.94,83.44,83.77,311700.0,67.0024,67.2186,66.8182,67.0825,311700.0
2013-07-19 09:40:00,83.79,83.92,83.66,83.78,26600.0,67.0985,67.2026,66.9944,67.0905,26600.0
2013-07-19 09:50:00,83.77,84.03,83.71,83.96,37500.0,67.0825,67.2907,67.0344,67.2346,37500.0
2013-07-19 10:00:00,83.98,83.98,83.59,83.7,44800.0,67.2506,67.2506,66.9383,67.0264,44800.0
2013-07-19 10:10:00,83.72,83.84,83.55,83.55,79900.0,67.0424,67.1385,66.9063,66.9063,79900.0
2013-07-19 10:20:00,83.55,83.55,83.3,83.43,54600.0,66.9063,66.9063,66.7061,66.8102,54600.0
2013-07-19 10:30:00,83.45,83.54,83.39,83.5,73600.0,66.8262,66.8983,66.7782,66.8663,73600.0
2013-07-19 10:40:00,83.5,83.75,83.49,83.75,27400.0,66.8663,67.0665,66.8583,67.0665,27400.0
2013-07-19 10:50:00,83.75,83.91,83.74,83.74,66600.0,67.0665,67.1946,67.0585,67.0585,66600.0
2013-07-19 11:00:00,83.76,83.81,83.69,83.73,29700.0,67.0745,67.1145,67.0184,67.0504,29700.0
2013-07-19 11:10:00,83.75,83.82,83.66,83.73,18100.0,67.0665,67.1225,66.9944,67.0504,18100.0
2013-07-19 11:20:00,83.73,83.78,83.66,83.78,32400.0,67.0504,67.0905,66.9944,67.0905,32400.0
2013-07-19 11:30:00,83.77,83.92,83.7,83.81,29600.0,67.0825,67.2026,67.0264,67.1145,29600.0
2013-07-19 11:40:00,83.79,83.88,83.68,83.7,43100.0,67.0985,67.1706,67.0104,67.0264,43100.0
2013-07-19 11:50:00,83.67,83.8,83.65,83.69,51900.0,67.0024,67.1065,66.9864,67.0184,51900.0
2013-07-19 12:00:00,83.71,83.87,83.66,83.82,29200.0,67.0344,67.1626,66.9944,67.1225,29200.0
2013-07-19 12:10:00,83.82,83.92,83.82,83.92,21200.0,67.1225,67.2026,67.1225,67.2026,21200.0
2013-07-19 12:20:00,83.93,83.97,83.88,83.92,17200.0,67.2106,67.2426,67.1706,67.2026,17200.0
2013-07-19 12:30:00,83.92,83.92,83.73,83.81,63800.0,67.2026,67.2026,67.0504,67.1145,63800.0
2013-07-19 12:40:00,83.81,83.96,83.77,83.89,85900.0,67.1145,67.2346,67.0825,67.1786,85900.0
2013-07-19 12:50:00,83.88,84.01,83.86,84.0,52300.0,67.1706,67.2747,67.1545,67.2667,52300.0
2013-07-19 13:00:00,84.0,84.09,83.97,84.03,29000.0,67.2667,67.3387,67.2426,67.2907,29000.0
2013-07-19 13:10:00,84.02,84.1,83.99,84.07,41200.0,67.2827,67.3467,67.2587,67.3227,41200.0
2013-07-19 13:20:00,84.07,84.08,83.95,83.96,35300.0,67.3227,67.3307,67.2266,67.2346,35300.0
2013-07-19 13:30:00,83.96,83.99,83.9,83.97,23800.0,67.2346,67.2587,67.1866,67.2426,23800.0
2013-07-19 13:40:00,83.98,84.04,83.97,84.0,24500.0,67.2506,67.2987,67.2426,67.2667,24500.0
2013-07-19 13:50:00,84.01,84.09,83.99,84.04,27500.0,67.2747,67.3387,67.2587,67.2987,27500.0
2013-07-19 14:00:00,84.05,84.06,84.0,84.04,44700.0,67.3067,67.3147,67.2667,67.2987,44700.0
2013-07-19 14:10:00,84.06,84.21,84.04,84.15,36700.0,67.3147,67.4348,67.2987,67.3868,36700.0
2013-07-19 14:20:00,84.15,84.22,84.11,84.2,27400.0,67.3868,67.4428,67.3547,67.4268,27400.0
2013-07-19 14:30:00,84.22,84.23,84.14,84.17,64800.0,67.4428,67.4508,67.3788,67.4028,64800.0
2013-07-19 14:40:00,84.16,84.17,84.06,84.09,40400.0,67.3948,67.4028,67.3147,67.3387,40400.0
2013-07-19 14:50:00,84.09,84.17,84.08,84.15,39400.0,67.3387,67.4028,67.3307,67.3868,39400.0
2013-07-19 15:00:00,84.15,84.18,84.14,84.17,35300.0,67.3868,67.4108,67.3788,67.4028,35300.0
2013-07-19 15:10:00,84.16,84.2,84.13,84.16,62100.0,67.3948,67.4268,67.3708,67.3948,62100.0
2013-07-19 15:20:00,84.17,84.25,84.17,84.23,52500.0,67.4028,67.4669,67.4028,67.4508,52500.0
2013-07-19 15:30:00,84.23,84.24,84.09,84.1,60600.0,67.4508,67.4589,67.3387,67.3467,60600.0
2013-07-19 15:40:00,84.1,84.13,84.05,84.1,65400.0,67.3467,67.3708,67.3067,67.3467,65400.0
2013-07-19 15:50:00,84.11,84.13,83.99,84.05,164500.0,67.3547,67.3708,67.2587,67.3067,164500.0
2013-07-22 09:30:00,84.28,84.85,84.28,84.69,129700.0,67.4909,67.9473,67.4909,67.8192,129700.0
2013-07-22 09:40:00,84.7,84.92,84.6,84.66,71900.0,67.8272,68.0034,67.7471,67.7952,71900.0
2013-07-22 09:50:00,84.67,84.8,84.51,84.71,123500.0,67.8032,67.9073,67.6751,67.8352,123500.0
2013-07-22 10:00:00,84.73,84.96,84.73,84.94,76800.0,67.8512,68.0354,67.8512,68.0194,76800.0
2013-07-22 10:10:00,84.96,85.19,84.95,85.04,88900.0,68.0354,68.2196,68.0274,68.0995,88900.0
2013-07-22 10:20:00,85.03,85.11,84.8,84.94,106000.0,68.0915,68.1555,67.9073,68.0194,106000.0
2013-07-22 10:30:00,84.94,85.0,84.92,84.99,70900.0,68.0194,68.0675,68.0034,68.0594,70900.0
2013-07-22 10:40:00,85.0,85.01,84.94,84.97,40600.0,68.0675,68.0755,68.0194,68.0434,40600.0
2013-07-22 10:50:00,84.97,85.06,84.91,85.0,85000.0,68.0434,68.1155,67.9954,68.0675,85000.0
2013-07-22 11:00:00,84.98,85.07,84.98,85.04,48300.0,68.0514,68.1235,68.0514,68.0995,48300.0
2013-07-22 11:10:00,85.05,85.06,85.02,85.04,34600.0,68.1075,68.1155,68.0835,68.0995,34600.0
2013-07-22 11:20:00,85.04,85.08,85.03,85.03,46000.0,68.0995,68.1315,68.0915,68.0915,46000.0
2013-07-22 11:30:00,85.03,85.05,85.02,85.03,40200.0,68.0915,68.1075,68.0835,68.0915,40200.0
2013-07-22 11:40:00,85.02,85.03,84.89,84.92,48600.0,68.0835,68.0915,67.9794,68.0034,48600.0
2013-07-22 11:50:00,84.91,84.92,84.74,84.75,49600.0,67.9954,68.0034,67.8592,67.8673,49600.0
2013-07-22 12:00:00,84.74,84.78,84.72,84.76,26400.0,67.8592,67.8913,67.8432,67.8753,26400.0
2013-07-22 12:10:00,84.77,84.96,84.75,84.89,72800.0,67.8833,68.0354,67.8673,67.9794,72800.0
2013-07-22 12:20:00,84.9,84.9,84.66,84.74,35200.0,67.9874,67.9874,67.7952,67.8592,35200.0
2013-07-22 12:30:00,84.75,84.86,84.75,84.84,62200.0,67.8673,67.9553,67.8673,67.9393,62200.0
2013-07-22 12:40:00,84.84,84.94,84.83,84.94,45300.0,67.9393,68.0194,67.9313,68.0194,45300.0
2013-07-22 12:50:00,84.94,84.97,84.83,84.86,37400.0,68.0194,68.0434,67.9313,67.9553,37400.0
2013-07-22 13:00:00,84.84,84.84,84.79,84.8,20200.0,67.9393,67.9393,67.8993,67.9073,20200.0
2013-07-22 13:10:00,84.8,84.81,84.75,84.75,34000.0,67.9073,67.9153,67.8673,67.8673,34000.0
2013-07-22 13:20:00,84.76,84.76,84.66,84.66,24200.0,67.8753,67.8753,67.7952,67.7952,24200.0
2013-07-22 13:30:00,84.67,84.76,84.66,84.76,21400.0,67.8032,67.8753,67.7952,67.8753,21400.0
2013-07-22 13:40:00,84.77,84.89,84.76,84.89,22800.0,67.8833,67.9794,67.8753,67.9794,22800.0
2013-07-22 13:50:00,84.88,84.89,84.78,84.79,37800.0,67.9714,67.9794,67.8913,67.8993,37800.0
2013-07-22 14:00:00,84.78,84.83,84.72,84.83,22900.0,67.8913,67.9313,67.8432,67.9313,22900.0
2013-07-22 14:10:00,84.84,84.96,84.84,84.85,32900.0,67.9393,68.0354,67.9393,67.9473,32900.0
2013-07-22 14:20:00,84.84,84.85,84.75,84.78,34100.0,67.9393,67.9473,67.8673,67.8913,34100.0
2013-07-22 14:30:00,84.78,84.9,84.77,84.86,23100.0,67.8913,67.9874,67.8833,67.9553,23100.0
2013-07-22 14:40:00,84.87,84.96,84.86,84.93,48600.0,67.9634,68.0354,67.9553,68.0114,48600.0
2013-07-22 14:50:00,84.93,84.93,84.81,84.82,36100.0,68.0114,68.0114,67.9153,67.9233,36100.0
2013-07-22 15:00:00,84.81,84.9,84.8,84.89,39500.0,67.9153,67.9874,67.9073,67.9794,39500.0
2013-07-22 15:10:00,84.9,84.9,84.82,84.84,39600.0,67.9874,67.9874,67.9233,67.9393,39600.0
2013-07-22 15:20:00,84.84,84.89,84.83,84.87,42400.0,67.9393,67.9794,67.9313,67.9634,42400.0
2013-07-22 15:30:00,84.87,84.94,84.8,84.87,109000.0,67.9634,68.0194,67.9073,67.9634,109000.0
2013-07-22 15:40:00,84.88,84.98,84.84,84.86,159200.0,67.9714,68.0514,67.9393,67.9553,159200.0
2013-07-22 15:50:00,84.86,84.9,84.76,84.78,255300.0,67.9553,67.9874,67.8753,67.8913,255300.0
2013-07-23 09:30:00,85.0,85.5,84.98,85.29,127200.0,68.0675,68.4679,68.0514,68.2997,127200.0
2013-07-23 09:40:00,85.31,85.42,85.19,85.37,67300.0,68.3157,68.4038,68.2196,68.3637,67300.0
2013-07-23 09:50:00,85.36,85.44,85.0,85.04,74900.0,68.3557,68.4198,68.0675,68.0995,74900.0
2013-07-23 10:00:00,85.01,85.09,84.89,84.95,94100.0,68.0755,68.1395,67.9794,68.0274,94100.0
2013-07-23 10:10:00,84.95,85.0,84.62,84.63,108300.0,68.0274,68.0675,67.7632,67.7712,108300.0
2013-07-23 10:20:00,84.61,84.62,84.37,84.54,78900.0,67.7551,67.7632,67.563,67.6991,78900.0
2013-07-23 10:30:00,84.52,84.53,84.35,84.46,90400.0,67.6831,67.6911,67.5469,67.635,90400.0
2013-07-23 10:40:00,84.47,84.47,84.17,84.2,81300.0,67.643,67.643,67.4028,67.4268,81300.0
2013-07-23 10:50:00,84.2,84.3,84.05,84.27,77700.0,67.4268,67.5069,67.3067,67.4829,77700.0
2013-07-23 11:00:00,84.25,84.32,84.0,84.31,67400.0,67.4669,67.5229,67.2667,67.5149,67400.0
2013-07-23 11:10:00,84.3,84.37,84.26,84.32,30100.0,67.5069,67.563,67.4749,67.5229,30100.0
2013-07-23 11:20:00,84.3,84.43,84.29,84.39,25200.0,67.5069,67.611,67.4989,67.579,25200.0
2013-07-23 11:30:00,84.4,84.54,84.4,84.49,71300.0,67.587,67.6991,67.587,67.659,71300.0
2013-07-23 11:40:00,84.51,84.55,84.47,84.55,42000.0,67.6751,67.7071,67.643,67.7071,42000.0
2013-07-23 11:50:00,84.54,84.56,84.5,84.52,67200.0,67.6991,67.7151,67.6671,67.6831,67200.0
2013-07-23 12:00:00,84.51,84.53,84.43,84.49,71800.0,67.6751,67.6911,67.611,67.659,71800.0
2013-07-23 12:10:00,84.5,84.5,84.42,84.46,29000.0,67.6671,67.6671,67.603,67.635,29000.0
2013-07-23 12:20:00,84.47,84.54,84.44,84.54,23000.0,67.643,67.6991,67.619,67.6991,23000.0
2013-07-23 12:30:00,84.53,84.54,84.34,84.39,30000.0,67.6911,67.6991,67.5389,67.579,30000.0
2013-07-23 12:40:00,84.38,84.42,84.3,84.37,37500.0,67.571,67.603,67.5069,67.563,37500.0
2013-07-23 12:50:00,84.36,84.37,84.27,84.27,27500.0,67.5549,67.563,67.4829,67.4829,27500.0
2013-07-23 13:00:00,84.28,84.3,84.21,84.26,38100.0,67.4909,67.5069,67.4348,67.4749,38100.0
2013-07-23 13:10:00,84.28,84.35,84.27,84.28,53400.0,67.4909,67.5469,67.4829,67.4909,53400.0
2013-07-23 13:20:00,84.28,84.29,84.23,84.25,33300.0,67.4909,67.4989,67.4508,67.4669,33300.0
2013-07-23 13:30:00,84.26,84.36,84.25,84.28,45300.0,67.4749,67.5549,67.4669,67.4909,45300.0
2013-07-23 13:40:00,84.29,84.38,84.26,84.28,40900.0,67.4989,67.571,67.4749,67.4909,40900.0
2013-07-23 13:50:00,84.28,84.36,84.15,84.19,71300.0,67.4909,67.5549,67.3868,67.4188,71300.0
2013-07-23 14:00:00,84.2,84.28,84.14,84.22,41900.0,67.4268,67.4909,67.3788,67.4428,41900.0
2013-07-23 14:10:00,84.23,84.23,84.15,84.22,49500.0,67.4508,67.4508,67.3868,67.4428,49500.0
2013-07-23 14:20:00,84.21,84.25,84.19,84.21,68400.0,67.4348,67.4669,67.4188,67.4348,68400.0
2013-07-23 14:30:00,84.22,84.22,84.12,84.14,76500.0,67.4428,67.4428,67.3628,67.3788,76500.0
2013-07-23 14:40:00,84.14,84.2,84.13,84.2,44800.0,67.3788,67.4268,67.3708,67.4268,44800.0
2013-07-23 14:50:00,84.2,84.22,84.17,84.18,38200.0,67.4268,67.4428,67.4028,67.4108,38200.0
2013-07-23 15:00:00,84.17,84.2,84.1,84.11,87200.0,67.4028,67.4268,67.3467,67.3547,87200.0
2013-07-23 15:10:00,84.11,84.16,84.07,84.08,61400.0,67.3547,67.3948,67.3227,67.3307,61400.0
2013-07-23 15:20:00,84.09,84.18,84.08,84.1,58700.0,67.3387,67.4108,67.3307,67.3467,58700.0
2013-07-23 15:30:00,84.1,84.15,84.02,84.03,53500.0,67.3467,67.3868,67.2827,67.2907,53500.0
2013-07-23 15:40:00,84.03,84.07,84.0,84.02,141600.0,67.2907,67.3227,67.2667,67.2827,141600.0
2013-07-23 15:50:00,84.03,84.09,83.87,83.89,362000.0,67.2907,67.3387,67.1626,67.1786,362000.0
2013-07-24 09:30:00,83.96,84.06,83.51,83.84,106800.0,67.2346,67.3147,66.8743,67.1385,106800.0
2013-07-24 09:40:00,83.85,83.85,83.32,83.34,82500.0,67.1465,67.1465,66.7221,66.7381,82500.0
2013-07-24 09:50:00,83.36,83.39,83.0,83.02,191900.0,66.7542,66.7782,66.4659,66.4819,191900.0
2013-07-24 10:00:00,83.03,83.23,82.92,82.93,90500.0,66.4899,66.65,66.4018,66.4098,90500.0
2013-07-24 10:10:00,82.93,82.96,82.63,82.7,143000.0,66.4098,66.4338,66.1696,66.2256,143000.0
2013-07-24 10:20:00,82.7,82.72,82.53,82.58,122200.0,66.2256,66.2416,66.0895,66.1295,122200.0
2013-07-24 10:30:00,82.58,82.74,82.47,82.56,111500.0,66.1295,66.2577,66.0414,66.1135,111500.0
2013-07-24 10:40:00,82.56,82.61,82.4,82.51,155000.0,66.1135,66.1536,65.9854,66.0735,155000.0
2013-07-24 10:50:00,82.51,82.68,82.5,82.65,112400.0,66.0735,66.2096,66.0655,66.1856,112400.0
2013-07-24 11:00:00,82.65,82.83,82.64,82.79,67000.0,66.1856,66.3297,66.1776,66.2977,67000.0
2013-07-24 11:10:00,82.79,82.88,82.76,82.88,51400.0,66.2977,66.3698,66.2737,66.3698,51400.0
2013-07-24 11:20:00,82.89,83.04,82.89,83.01,114700.0,66.3778,66.4979,66.3778,66.4739,114700.0
2013-07-24 11:30:00,83.02,83.08,82.89,82.96,115400.0,66.4819,66.5299,66.3778,66.4338,115400.0
2013-07-24 11:40:00,82.95,82.95,82.79,82.89,53000.0,66.4258,66.4258,66.2977,66.3778,53000.0
2013-07-24 11:50:00,82.88,83.0,82.79,82.8,75300.0,66.3698,66.4659,66.2977,66.3057,75300.0
2013-07-24 12:00:00,82.8,82.88,82.75,82.76,74900.0,66.3057,66.3698,66.2657,66.2737,74900.0
2013-07-24 12:10:00,82.75,82.79,82.65,82.69,102600.0,66.2657,66.2977,66.1856,66.2176,102600.0
2013-07-24 12:20:00,82.69,82.74,82.6,82.63,128200.0,66.2176,66.2577,66.1455,66.1696,128200.0
2013-07-24 12:30:00,82.65,82.73,82.64,82.67,75100.0,66.1856,66.2497,66.1776,66.2016,75100.0
2013-07-24 12:40:00,82.66,82.8,82.63,82.77,25500.0,66.1936,66.3057,66.1696,66.2817,25500.0
2013-07-24 12:50:00,82.77,82.77,82.64,82.7,41400.0,66.2817,66.2817,66.1776,66.2256,41400.0
2013-07-24 13:00:00,82.71,82.75,82.57,82.57,40300.0,66.2336,66.2657,66.1215,66.1215,40300.0
2013-07-24 13:10:00,82.59,82.6,82.51,82.6,35400.0,66.1375,66.1455,66.0735,66.1455,35400.0
2013-07-24 13:20:00,82.62,82.72,82.61,82.65,33200.0,66.1616,66.2416,66.1536,66.1856,33200.0
2013-07-24 13:30:00,82.64,82.66,82.5,82.55,29800.0,66.1776,66.1936,66.0655,66.1055,29800.0
2013-07-24 13:40:00,82.54,82.63,82.5,82.63,46100.0,66.0975,66.1696,66.0655,66.1696,46100.0
2013-07-24 13:50:00,82.61,82.73,82.6,82.73,46800.0,66.1536,66.2497,66.1455,66.2497,46800.0
2013-07-24 14:00:00,82.72,82.76,82.62,82.75,58800.0,66.2416,66.2737,66.1616,66.2657,58800.0
2013-07-24 14:10:00,82.75,82.87,82.68,82.69,50900.0,66.2657,66.3618,66.2096,66.2176,50900.0
2013-07-24 14:20:00,82.69,82.76,82.62,82.63,41400.0,66.2176,66.2737,66.1616,66.1696,41400.0
2013-07-24 14:30:00,82.62,82.7,82.62,82.63,59100.0,66.1616,66.2256,66.1616,66.1696,59100.0
2013-07-24 14:40:00,82.62,82.71,82.61,82.71,54400.0,66.1616,66.2336,66.1536,66.2336,54400.0
2013-07-24 14:50:00,82.7,82.73,82.64,82.7,59800.0,66.2256,66.2497,66.1776,66.2256,59800.0
2013-07-24 15:00:00,82.7,82.7,82.52,82.6,64500.0,66.2256,66.2256,66.0815,66.1455,64500.0
2013-07-24 15:10:00,82.59,82.59,82.42,82.46,109600.0,66.1375,66.1375,66.0014,66.0334,109600.0
2013-07-24 15:20:00,82.46,82.66,82.45,82.59,113300.0,66.0334,66.1936,66.0254,66.1375,113300.0
2013-07-24 15:30:00,82.59,82.71,82.57,82.69,98700.0,66.1375,66.2336,66.1215,66.2176,98700.0
2013-07-24 15:40:00,82.69,82.81,82.69,82.71,178200.0,66.2176,66.3137,66.2176,66.2336,178200.0
2013-07-24 15:50:00,82.71,82.76,82.58,82.6,336900.0,66.2336,66.2737,66.1295,66.1455,336900.0
2013-07-25 09:30:00,82.21,82.42,82.0,82.02,264700.0,65.8332,66.0014,65.6651,65.6811,264700.0
2013-07-25 09:40:00,82.03,82.76,82.03,82.74,176400.0,65.6891,66.2737,65.6891,66.2577,176400.0
2013-07-25 09:50:00,82.74,82.75,82.06,82.08,142900.0,66.2577,66.2657,65.7131,65.7291,142900.0
2013-07-25 10:00:00,82.08,82.14,81.82,81.95,355100.0,65.7291,65.7772,65.5209,65.625,355100.0
2013-07-25 10:10:00,81.99,82.04,81.91,81.98,96800.0,65.6571,65.6971,65.593,65.6491,96800.0
2013-07-25 10:20:00,81.98,82.03,81.9,81.98,74000.0,65.6491,65.6891,65.585,65.6491,74000.0
2013-07-25 10:30:00,81.98,82.0,81.67,81.74,70200.0,65.6491,65.6651,65.4008,65.4569,70200.0
2013-07-25 10:40:00,81.73,82.01,81.69,81.97,109800.0,65.4489,65.6731,65.4168,65.641,109800.0
2013-07-25 10:50:00,81.96,82.01,81.83,81.84,38400.0,65.633,65.6731,65.5289,65.5369,38400.0
2013-07-25 11:00:00,81.84,81.98,81.74,81.82,66100.0,65.5369,65.6491,65.4569,65.5209,66100.0
2013-07-25 11:10:00,81.82,81.94,81.81,81.9,96600.0,65.5209,65.617,65.5129,65.585,96600.0
2013-07-25 11:20:00,81.9,81.9,81.66,81.74,61300.0,65.585,65.585,65.3928,65.4569,61300.0
2013-07-25 11:30:00,81.74,81.85,81.72,81.77,153900.0,65.4569,65.545,65.4409,65.4809,153900.0
2013-07-25 11:40:00,81.78,82.02,81.77,82.0,90300.0,65.4889,65.6811,65.4809,65.6651,90300.0
2013-07-25 11:50:00,82.0,82.1,81.97,82.05,46800.0,65.6651,65.7452,65.641,65.7051,46800.0
2013-07-25 12:00:00,82.03,82.04,81.94,82.01,29400.0,65.6891,65.6971,65.617,65.6731,29400.0
2013-07-25 12:10:00,82.01,82.16,81.95,82.16,44000.0,65.6731,65.7932,65.625,65.7932,44000.0
2013-07-25 12:20:00,82.15,82.22,82.15,82.17,51500.0,65.7852,65.8412,65.7852,65.8012,51500.0
2013-07-25 12:30:00,82.17,82.23,82.17,82.22,27200.0,65.8012,65.8493,65.8012,65.8412,27200.0
2013-07-25 12:40:00,82.2,82.3,82.18,82.29,47700.0,65.8252,65.9053,65.8092,65.8973,47700.0
2013-07-25 12:50:00,82.29,82.32,82.16,82.16,30000.0,65.8973,65.9213,65.7932,65.7932,30000.0
2013-07-25 13:00:00,82.18,82.19,82.11,82.12,24400.0,65.8092,65.8172,65.7532,65.7612,24400.0
2013-07-25 13:10:00,82.12,82.14,82.06,82.06,28300.0,65.7612,65.7772,65.7131,65.7131,28300.0
2013-07-25 13:20:00,82.06,82.08,82.01,82.03,33900.0,65.7131,65.7291,65.6731,65.6891,33900.0
2013-07-25 13:30:00,82.05,82.11,82.02,82.06,35700.0,65.7051,65.7532,65.6811,65.7131,35700.0
2013-07-25 13:40:00,82.05,82.08,81.98,82.02,24000.0,65.7051,65.7291,65.6491,65.6811,24000.0
2013-07-25 13:50:00,82.02,82.1,82.01,82.09,94500.0,65.6811,65.7452,65.6731,65.7371,94500.0
2013-07-25 14:00:00,82.09,82.32,82.09,82.31,42400.0,65.7371,65.9213,65.7371,65.9133,42400.0
2013-07-25 14:10:00,82.31,82.37,82.29,82.35,82800.0,65.9133,65.9614,65.8973,65.9454,82800.0
2013-07-25 14:20:00,82.35,82.36,82.31,82.34,88000.0,65.9454,65.9534,65.9133,65.9373,88000.0
2013-07-25 14:30:00,82.33,82.48,82.31,82.48,51800.0,65.9293,66.0495,65.9133,66.0495,51800.0
2013-07-25 14:40:00,82.47,82.6,82.47,82.57,92200.0,66.0414,66.1455,66.0414,66.1215,92200.0
2013-07-25 14:50:00,82.56,82.76,82.55,82.73,151900.0,66.1135,66.2737,66.1055,66.2497,151900.0
2013-07-25 15:00:00,82.73,82.92,82.7,82.88,109400.0,66.2497,66.4018,66.2256,66.3698,109400.0
2013-07-25 15:10:00,82.89,83.0,82.86,82.99,87400.0,66.3778,66.4659,66.3538,66.4579,87400.0
2013-07-25 15:20:00,82.98,83.02,82.93,82.99,131000.0,66.4499,66.4819,66.4098,66.4579,131000.0
2013-07-25 15:30:00,82.99,83.05,82.93,82.97,145700.0,66.4579,66.5059,66.4098,66.4418,145700.0
2013-07-25 15:40:00,82.97,82.98,82.83,82.88,190200.0,66.4418,66.4499,66.3297,66.3698,190200.0
2013-07-25 15:50:00,82.88,83.04,82.87,82.89,400000.0,66.3698,66.4979,66.3618,66.3778,400000.0
2013-07-26 09:30:00,82.55,82.63,82.36,82.5,91200.0,66.1055,66.1696,65.9534,66.0655,91200.0
2013-07-26 09:40:00,82.5,82.53,82.28,82.37,48300.0,66.0655,66.0895,65.8893,65.9614,48300.0
2013-07-26 09:50:00,82.37,82.52,82.27,82.49,46100.0,65.9614,66.0815,65.8813,66.0575,46100.0
2013-07-26 10:00:00,82.49,82.54,82.43,82.54,73200.0,66.0575,66.0975,66.0094,66.0975,73200.0
2013-07-26 10:10:00,82.51,82.59,82.32,82.57,67500.0,66.0735,66.1375,65.9213,66.1215,67500.0
2013-07-26 10:20:00,82.55,82.65,82.5,82.55,83700.0,66.1055,66.1856,66.0655,66.1055,83700.0
2013-07-26 10:30:00,82.58,82.72,82.55,82.6,47900.0,66.1295,66.2416,66.1055,66.1455,47900.0
2013-07-26 10:40:00,82.61,82.7,82.58,82.61,78700.0,66.1536,66.2256,66.1295,66.1536,78700.0
2013-07-26 10:50:00,82.61,82.61,82.44,82.55,45600.0,66.1536,66.1536,66.0174,66.1055,45600.0
2013-07-26 11:00:00,82.52,82.55,82.33,82.45,35500.0,66.0815,66.1055,65.9293,66.0254,35500.0
2013-07-26 11:10:00,82.45,82.52,82.33,82.45,77800.0,66.0254,66.0815,65.9293,66.0254,77800.0
2013-07-26 11:20:00,82.44,82.6,82.44,82.5,50300.0,66.0174,66.1455,66.0174,66.0655,50300.0
2013-07-26 11:30:00,82.49,82.59,82.47,82.58,43300.0,66.0575,66.1375,66.0414,66.1295,43300.0
2013-07-26 11:40:00,82.58,82.58,82.45,82.56,38700.0,66.1295,66.1295,66.0254,66.1135,38700.0
2013-07-26 11:50:00,82.56,82.62,82.53,82.54,18600.0,66.1135,66.1616,66.0895,66.0975,18600.0
2013-07-26 12:00:00,82.55,82.6,82.52,82.59,17900.0,66.1055,66.1455,66.0815,66.1375,17900.0
2013-07-26 12:10:00,82.59,82.59,82.47,82.47,19000.0,66.1375,66.1375,66.0414,66.0414,19000.0
2013-07-26 12:20:00,82.48,82.55,82.43,82.5,13400.0,66.0495,66.1055,66.0094,66.0655,13400.0
2013-07-26 12:30:00,82.49,82.62,82.47,82.51,14800.0,66.0575,66.1616,66.0414,66.0735,14800.0
2013-07-26 12:40:00,82.51,82.53,82.41,82.52,16900.0,66.0735,66.0895,65.9934,66.0815,16900.0
2013-07-26 12:50:00,82.52,82.54,82.44,82.47,22300.0,66.0815,66.0975,66.0174,66.0414,22300.0
2013-07-26 13:00:00,82.48,82.59,82.46,82.56,16300.0,66.0495,66.1375,66.0334,66.1135,16300.0
2013-07-26 13:10:00,82.55,82.55,82.46,82.51,35300.0,66.1055,66.1055,66.0334,66.0735,35300.0
2013-07-26 13:20:00,82.53,82.6,82.49,82.58,33500.0,66.0895,66.1455,66.0575,66.1295,33500.0
2013-07-26 13:30:00,82.59,82.64,82.56,82.63,15800.0,66.1375,66.1776,66.1135,66.1696,15800.0
2013-07-26 13:40:00,82.63,82.65,82.51,82.63,50700.0,66.1696,66.1856,66.0735,66.1696,50700.0
2013-07-26 13:50:00,82.64,82.89,82.64,82.84,42600.0,66.1776,66.3778,66.1776,66.3377,42600.0
2013-07-26 14:00:00,82.83,82.84,82.73,82.81,39800.0,66.3297,66.3377,66.2497,66.3137,39800.0
2013-07-26 14:10:00,82.82,82.92,82.66,82.66,98000.0,66.3217,66.4018,66.1936,66.1936,98000.0
2013-07-26 14:20:00,82.66,82.75,82.63,82.67,18100.0,66.1936,66.2657,66.1696,66.2016,18100.0
2013-07-26 14:30:00,82.66,82.69,82.61,82.64,18100.0,66.1936,66.2176,66.1536,66.1776,18100.0
2013-07-26 14:40:00,82.64,82.77,82.63,82.73,18200.0,66.1776,66.2817,66.1696,66.2497,18200.0
2013-07-26 14:50:00,82.72,82.79,82.69,82.77,26700.0,66.2416,66.2977,66.2176,66.2817,26700.0
2013-07-26 15:00:00,82.76,82.78,82.68,82.7,40100.0,66.2737,66.2897,66.2096,66.2256,40100.0
2013-07-26 15:10:00,82.72,82.73,82.63,82.72,31100.0,66.2416,66.2497,66.1696,66.2416,31100.0
2013-07-26 15:20:00,82.71,82.77,82.67,82.7,40500.0,66.2336,66.2817,66.2016,66.2256,40500.0
2013-07-26 15:30:00,82.7,82.74,82.67,82.73,82100.0,66.2256,66.2577,66.2016,66.2497,82100.0
2013-07-26 15:40:00,82.73,82.82,82.68,82.82,62400.0,66.2497,66.3217,66.2096,66.3217,62400.0
2013-07-26 15:50:00,82.83,82.86,82.78,82.83,177100.0,66.3297,66.3538,66.2897,66.3297,177100.0
2013-07-29 09:30:00,82.68,83.14,82.65,83.06,99900.0,66.2096,66.578,66.1856,66.5139,99900.0
2013-07-29 09:40:00,83.07,83.43,83.06,83.37,57100.0,66.5219,66.8102,66.5139,66.7622,57100.0
2013-07-29 09:50:00,83.35,83.42,83.17,83.3,33400.0,66.7461,66.8022,66.602,66.7061,33400.0
2013-07-29 10:00:00,83.29,83.33,83.15,83.18,75800.0,66.6981,66.7301,66.586,66.61,75800.0
2013-07-29 10:10:00,83.14,83.19,83.0,83.14,53600.0,66.578,66.618,66.4659,66.578,53600.0
2013-07-29 10:20:00,83.12,83.12,82.96,83.09,17400.0,66.562,66.562,66.4338,66.5379,17400.0
2013-07-29 10:30:00,83.09,83.09,82.84,83.0,25500.0,66.5379,66.5379,66.3377,66.4659,25500.0
2013-07-29 10:40:00,82.99,83.16,82.93,83.16,20600.0,66.4579,66.594,66.4098,66.594,20600.0
2013-07-29 10:50:00,83.17,83.17,83.0,83.02,26400.0,66.602,66.602,66.4659,66.4819,26400.0
2013-07-29 11:00:00,83.0,83.16,83.0,83.14,60200.0,66.4659,66.594,66.4659,66.578,60200.0
2013-07-29 11:10:00,83.13,83.14,83.0,83.07,49400.0,66.57,66.578,66.4659,66.5219,49400.0
2013-07-29 11:20:00,83.06,83.08,82.84,82.94,64600.0,66.5139,66.5299,66.3377,66.4178,64600.0
2013-07-29 11:30:00,82.95,83.0,82.9,82.95,33600.0,66.4258,66.4659,66.3858,66.4258,33600.0
2013-07-29 11:40:00,82.93,82.93,82.76,82.79,64900.0,66.4098,66.4098,66.2737,66.2977,64900.0
2013-07-29 11:50:00,82.79,82.8,82.65,82.68,29900.0,66.2977,66.3057,66.1856,66.2096,29900.0
2013-07-29 12:00:00,82.69,82.86,82.69,82.76,30300.0,66.2176,66.3538,66.2176,66.2737,30300.0
2013-07-29 12:10:00,82.76,82.81,82.7,82.78,35500.0,66.2737,66.3137,66.2256,66.2897,35500.0
2013-07-29 12:20:00,82.79,82.83,82.76,82.8,14900.0,66.2977,66.3297,66.2737,66.3057,14900.0
2013-07-29 12:30:00,82.8,82.83,82.77,82.8,15300.0,66.3057,66.3297,66.2817,66.3057,15300.0
2013-07-29 12:40:00,82.79,82.89,82.78,82.88,18500.0,66.2977,66.3778,66.2897,66.3698,18500.0
2013-07-29 12:50:00,82.89,82.92,82.83,82.87,21800.0,66.3778,66.4018,66.3297,66.3618,21800.0
2013-07-29 13:00:00,82.87,82.91,82.81,82.85,22600.0,66.3618,66.3938,66.3137,66.3457,22600.0
2013-07-29 13:10:00,82.87,82.94,82.85,82.89,18900.0,66.3618,66.4178,66.3457,66.3778,18900.0
2013-07-29 13:20:00,82.9,82.91,82.79,82.79,20700.0,66.3858,66.3938,66.2977,66.2977,20700.0
2013-07-29 13:30:00,82.79,82.8,82.67,82.73,37600.0,66.2977,66.3057,66.2016,66.2497,37600.0
2013-07-29 13:40:00,82.73,82.76,82.66,82.68,20000.0,66.2497,66.2737,66.1936,66.2096,20000.0
2013-07-29 13:50:00,82.67,82.77,82.67,82.73,24800.0,66.2016,66.2817,66.2016,66.2497,24800.0
2013-07-29 14:00:00,82.74,82.84,82.74,82.84,33400.0,66.2577,66.3377,66.2577,66.3377,33400.0
2013-07-29 14:10:00,82.82,82.89,82.8,82.87,20900.0,66.3217,66.3778,66.3057,66.3618,20900.0
2013-07-29 14:20:00,82.88,83.03,82.87,83.01,42000.0,66.3698,66.4899,66.3618,66.4739,42000.0
2013-07-29 14:30:00,83.02,83.02,82.97,82.98,39300.0,66.4819,66.4819,66.4418,66.4499,39300.0
2013-07-29 14:40:00,82.97,83.01,82.9,82.98,64300.0,66.4418,66.4739,66.3858,66.4499,64300.0
2013-07-29 14:50:00,82.98,83.02,82.8,82.81,69600.0,66.4499,66.4819,66.3057,66.3137,69600.0
2013-07-29 15:00:00,82.8,82.92,82.8,82.92,38600.0,66.3057,66.4018,66.3057,66.4018,38600.0
2013-07-29 15:10:00,82.92,83.0,82.88,82.89,49200.0,66.4018,66.4659,66.3698,66.3778,49200.0
2013-07-29 15:20:00,82.88,83.03,82.83,83.03,45600.0,66.3698,66.4899,66.3297,66.4899,45600.0
2013-07-29 15:30:00,83.04,83.14,83.03,83.09,78300.0,66.4979,66.578,66.4899,66.5379,78300.0
2013-07-29 15:40:00,83.09,83.09,83.02,83.03,103800.0,66.5379,66.5379,66.4819,66.4899,103800.0
2013-07-29 15:50:00,83.03,83.04,82.93,83.02,128700.0,66.4899,66.4979,66.4098,66.4819,128700.0
2013-07-30 09:30:00,82.07,82.17,81.36,81.41,350500.0,65.7211,65.8012,65.1526,65.1926,350500.0
2013-07-30 09:40:00,81.45,81.69,81.45,81.56,189200.0,65.2246,65.4168,65.2246,65.3127,189200.0
2013-07-30 09:50:00,81.56,82.16,81.51,82.1,252700.0,65.3127,65.7932,65.2727,65.7452,252700.0
2013-07-30 10:00:00,82.1,82.56,82.1,82.52,166000.0,65.7452,66.1135,65.7452,66.0815,166000.0
2013-07-30 10:10:00,82.53,82.61,82.16,82.21,137700.0,66.0895,66.1536,65.7932,65.8332,137700.0
2013-07-30 10:20:00,82.21,82.33,82.18,82.2,65100.0,65.8332,65.9293,65.8092,65.8252,65100.0
2013-07-30 10:30:00,82.22,82.52,82.1,82.45,70400.0,65.8412,66.0815,65.7452,66.0254,70400.0
2013-07-30 10:40:00,82.46,82.67,82.45,82.62,104300.0,66.0334,66.2016,66.0254,66.1616,104300.0
2013-07-30 10:50:00,82.62,82.64,82.48,82.56,86100.0,66.1616,66.1776,66.0495,66.1135,86100.0
2013-07-30 11:00:00,82.55,82.55,82.27,82.29,55500.0,66.1055,66.1055,65.8813,65.8973,55500.0
2013-07-30 11:10:00,82.3,82.36,82.25,82.34,76100.0,65.9053,65.9534,65.8653,65.9373,76100.0
2013-07-30 11:20:00,82.35,82.52,82.31,82.49,41600.0,65.9454,66.0815,65.9133,66.0575,41600.0
2013-07-30 11:30:00,82.48,82.63,82.44,82.6,58000.0,66.0495,66.1696,66.0174,66.1455,58000.0
2013-07-30 11:40:00,82.59,82.59,82.43,82.51,49100.0,66.1375,66.1375,66.0094,66.0735,49100.0
2013-07-30 11:50:00,82.52,82.63,82.44,82.54,45200.0,66.0815,66.1696,66.0174,66.0975,45200.0
2013-07-30 12:00:00,82.54,82.6,82.44,82.51,46400.0,66.0975,66.1455,66.0174,66.0735,46400.0
2013-07-30 12:10:00,82.52,82.54,82.28,82.29,50400.0,66.0815,66.0975,65.8893,65.8973,50400.0
2013-07-30 12:20:00,82.27,82.43,82.27,82.4,71600.0,65.8813,66.0094,65.8813,65.9854,71600.0
2013-07-30 12:30:00,82.41,82.46,82.35,82.4,75400.0,65.9934,66.0334,65.9454,65.9854,75400.0
2013-07-30 12:40:00,82.39,82.43,82.36,82.38,47300.0,65.9774,66.0094,65.9534,65.9694,47300.0
2013-07-30 12:50:00,82.37,82.41,82.34,82.4,64900.0,65.9614,65.9934,65.9373,65.9854,64900.0
2013-07-30 13:00:00,82.4,82.43,82.34,82.43,38300.0,65.9854,66.0094,65.9373,66.0094,38300.0
2013-07-30 13:10:00,82.42,82.53,82.41,82.45,69700.0,66.0014,66.0895,65.9934,66.0254,69700.0
2013-07-30 13:20:00,82.44,82.5,82.37,82.37,55200.0,66.0174,66.0655,65.9614,65.9614,55200.0
2013-07-30 13:30:00,82.35,82.42,82.3,82.42,185000.0,65.9454,66.0014,65.9053,66.0014,185000.0
2013-07-30 13:40:00,82.41,82.41,82.35,82.41,43100.0,65.9934,65.9934,65.9454,65.9934,43100.0
2013-07-30 13:50:00,82.42,82.73,82.39,82.72,52000.0,66.0014,66.2497,65.9774,66.2416,52000.0
2013-07-30 14:00:00,82.72,82.84,82.69,82.8,96100.0,66.2416,66.3377,66.2176,66.3057,96100.0
2013-07-30 14:10:00,82.79,82.82,82.64,82.81,67800.0,66.2977,66.3217,66.1776,66.3137,67800.0
2013-07-30 14:20:00,82.81,82.9,82.76,82.89,41900.0,66.3137,66.3858,66.2737,66.3778,41900.0
2013-07-30 14:30:00,82.88,82.89,82.71,82.82,86200.0,66.3698,66.3778,66.2336,66.3217,86200.0
2013-07-30 14:40:00,82.82,82.84,82.63,82.65,62700.0,66.3217,66.3377,66.1696,66.1856,62700.0
2013-07-30 14:50:00,82.65,82.77,82.59,82.59,60100.0,66.1856,66.2817,66.1375,66.1375,60100.0
2013-07-30 15:00:00,82.58,82.79,82.58,82.74,66600.0,66.1295,66.2977,66.1295,66.2577,66600.0
2013-07-30 15:10:00,82.73,82.85,82.71,82.76,70400.0,66.2497,66.3457,66.2336,66.2737,70400.0
2013-07-30 15:20:00,82.75,82.95,82.75,82.94,92700.0,66.2657,66.4258,66.2657,66.4178,92700.0
2013-07-30 15:30:00,82.94,83.1,82.86,83.06,138800.0,66.4178,66.5459,66.3538,66.5139,138800.0
2013-07-30 15:40:00,83.06,83.07,82.91,83.04,163400.0,66.5139,66.5219,66.3938,66.4979,163400.0
2013-07-30 15:50:00,83.03,83.06,82.97,83.01,251500.0,66.4899,66.5139,66.4418,66.4739,251500.0
2013-07-31 09:30:00,83.62,84.84,83.62,84.18,394600.0,66.9624,67.9393,66.9624,67.4108,394600.0
2013-07-31 09:40:00,84.2,84.24,83.43,83.54,191300.0,67.4268,67.4589,66.8102,66.8983,191300.0
2013-07-31 09:50:00,83.59,83.69,83.39,83.63,104000.0,66.9383,67.0184,66.7782,66.9704,104000.0
2013-07-31 10:00:00,83.63,83.66,83.35,83.36,93400.0,66.9704,66.9944,66.7461,66.7542,93400.0
2013-07-31 10:10:00,83.36,83.66,83.32,83.62,90400.0,66.7542,66.9944,66.7221,66.9624,90400.0
2013-07-31 10:20:00,83.64,84.0,83.53,83.99,87600.0,66.9784,67.2667,66.8903,67.2587,87600.0
2013-07-31 10:30:00,84.0,84.08,83.87,84.02,85700.0,67.2667,67.3307,67.1626,67.2827,85700.0
2013-07-31 10:40:00,84.03,84.06,83.8,84.06,101400.0,67.2907,67.3147,67.1065,67.3147,101400.0
2013-07-31 10:50:00,84.07,84.14,84.04,84.06,71500.0,67.3227,67.3788,67.2987,67.3147,71500.0
2013-07-31 11:00:00,84.07,84.08,83.73,83.88,115900.0,67.3227,67.3307,67.0504,67.1706,115900.0
2013-07-31 11:10:00,83.88,83.89,83.67,83.75,54600.0,67.1706,67.1786,67.0024,67.0665,54600.0
2013-07-31 11:20:00,83.74,83.75,83.58,83.66,40100.0,67.0585,67.0665,66.9303,66.9944,40100.0
2013-07-31 11:30:00,83.65,83.78,83.58,83.74,38600.0,66.9864,67.0905,66.9303,67.0585,38600.0
2013-07-31 11:40:00,83.74,83.77,83.7,83.73,25500.0,67.0585,67.0825,67.0264,67.0504,25500.0
2013-07-31 11:50:00,83.72,83.75,83.68,83.75,32000.0,67.0424,67.0665,67.0104,67.0665,32000.0
2013-07-31 12:00:00,83.74,83.76,83.67,83.73,26400.0,67.0585,67.0745,67.0024,67.0504,26400.0
2013-07-31 12:10:00,83.71,83.72,83.58,83.65,62200.0,67.0344,67.0424,66.9303,66.9864,62200.0
2013-07-31 12:20:00,83.65,83.69,83.41,83.41,70500.0,66.9864,67.0184,66.7942,66.7942,70500.0
2013-07-31 12:30:00,83.41,83.49,83.38,83.45,40500.0,66.7942,66.8583,66.7702,66.8262,40500.0
2013-07-31 12:40:00,83.45,83.45,83.31,83.31,32900.0,66.8262,66.8262,66.7141,66.7141,32900.0
2013-07-31 12:50:00,83.31,83.34,83.26,83.27,39600.0,66.7141,66.7381,66.6741,66.6821,39600.0
2013-07-31 13:00:00,83.28,83.31,83.21,83.21,27800.0,66.6901,66.7141,66.634,66.634,27800.0
2013-07-31 13:10:00,83.22,83.28,83.19,83.23,32700.0,66.642,66.6901,66.618,66.65,32700.0
2013-07-31 13:20:00,83.23,83.23,83.16,83.2,43200.0,66.65,66.65,66.594,66.626,43200.0
2013-07-31 13:30:00,83.19,83.35,83.19,83.35,22900.0,66.618,66.7461,66.618,66.7461,22900.0
2013-07-31 13:40:00,83.36,83.48,83.35,83.44,25200.0,66.7542,66.8502,66.7461,66.8182,25200.0
2013-07-31 13:50:00,83.43,83.49,83.38,83.4,38000.0,66.8102,66.8583,66.7702,66.7862,38000.0
2013-07-31 14:00:00,83.4,83.64,83.34,83.36,77700.0,66.7862,66.9784,66.7381,66.7542,77700.0
2013-07-31 14:10:00,83.34,83.38,83.01,83.05,102400.0,66.7381,66.7702,66.4739,66.5059,102400.0
2013-07-31 14:20:00,83.06,83.33,83.06,83.22,50900.0,66.5139,66.7301,66.5139,66.642,50900.0
2013-07-31 14:30:00,83.23,83.62,83.23,83.6,87100.0,66.65,66.9624,66.65,66.9463,87100.0
2013-07-31 14:40:00,83.59,83.74,83.57,83.71,73000.0,66.9383,67.0585,66.9223,67.0344,73000.0
2013-07-31 14:50:00,83.71,83.73,83.63,83.64,80000.0,67.0344,67.0504,66.9704,66.9784,80000.0
2013-07-31 15:00:00,83.65,83.68,83.51,83.56,138900.0,66.9864,67.0104,66.8743,66.9143,138900.0
2013-07-31 15:10:00,83.57,83.57,83.26,83.26,70900.0,66.9223,66.9223,66.6741,66.6741,70900.0
2013-07-31 15:20:00,83.27,83.38,83.23,83.36,111600.0,66.6821,66.7702,66.65,66.7542,111600.0
2013-07-31 15:30:00,83.37,83.41,83.26,83.3,119700.0,66.7622,66.7942,66.6741,66.7061,119700.0
2013-07-31 15:40:00,83.29,83.3,83.08,83.18,154100.0,66.6981,66.7061,66.5299,66.61,154100.0
2013-07-31 15:50:00,83.17,83.24,83.03,83.11,390300.0,66.602,66.6581,66.4899,66.554,390300.0
2013-08-01 09:30:00,83.74,83.85,82.97,83.0,208200.0,67.0585,67.1465,66.4418,66.4659,208200.0
2013-08-01 09:40:00,83.02,83.09,82.52,82.73,156800.0,66.4819,66.5379,66.0815,66.2497,156800.0
2013-08-01 09:50:00,82.75,82.91,82.51,82.76,122200.0,66.2657,66.3938,66.0735,66.2737,122200.0
2013-08-01 10:00:00,82.78,83.34,82.78,83.17,109300.0,66.2897,66.7381,66.2897,66.602,109300.0
2013-08-01 10:10:00,83.17,83.39,83.0,83.03,71300.0,66.602,66.7782,66.4659,66.4899,71300.0
2013-08-01 10:20:00,83.04,83.18,82.95,82.99,90800.0,66.4979,66.61,66.4258,66.4579,90800.0
2013-08-01 10:30:00,82.97,82.97,82.78,82.83,60800.0,66.4418,66.4418,66.2897,66.3297,60800.0
2013-08-01 10:40:00,82.85,82.86,82.66,82.71,81100.0,66.3457,66.3538,66.1936,66.2336,81100.0
2013-08-01 10:50:00,82.72,83.01,82.72,82.94,106700.0,66.2416,66.4739,66.2416,66.4178,106700.0
2013-08-01 11:00:00,82.94,82.95,82.73,82.83,53500.0,66.4178,66.4258,66.2497,66.3297,53500.0
2013-08-01 11:10:00,82.82,82.86,82.74,82.77,46300.0,66.3217,66.3538,66.2577,66.2817,46300.0
2013-08-01 11:20:00,82.78,82.97,82.77,82.97,31300.0,66.2897,66.4418,66.2817,66.4418,31300.0
2013-08-01 11:30:00,82.99,83.03,82.9,82.91,69100.0,66.4579,66.4899,66.3858,66.3938,69100.0
2013-08-01 11:40:00,82.92,82.92,82.72,82.77,96500.0,66.4018,66.4018,66.2416,66.2817,96500.0
2013-08-01 11:50:00,82.76,82.92,82.7,82.83,76100.0,66.2737,66.4018,66.2256,66.3297,76100.0
2013-08-01 12:00:00,82.85,83.0,82.81,83.0,73800.0,66.3457,66.4659,66.3137,66.4659,73800.0
2013-08-01 12:10:00,83.0,83.02,82.92,82.98,63600.0,66.4659,66.4819,66.4018,66.4499,63600.0
2013-08-01 12:20:00,82.97,83.05,82.97,83.03,35000.0,66.4418,66.5059,66.4418,66.4899,35000.0
2013-08-01 12:30:00,83.03,83.03,82.95,82.99,51100.0,66.4899,66.4899,66.4258,66.4579,51100.0
2013-08-01 12:40:00,82.99,83.04,82.98,83.02,35500.0,66.4579,66.4979,66.4499,66.4819,35500.0
2013-08-01 12:50:00,83.02,83.17,82.99,83.17,48400.0,66.4819,66.602,66.4579,66.602,48400.0
2013-08-01 13:00:00,83.17,83.18,83.0,83.02,34200.0,66.602,66.61,66.4659,66.4819,34200.0
2013-08-01 13:10:00,83.03,83.11,82.98,82.98,57500.0,66.4899,66.554,66.4499,66.4499,57500.0
2013-08-01 13:20:00,82.98,83.02,82.95,82.98,58700.0,66.4499,66.4819,66.4258,66.4499,58700.0
2013-08-01 13:30:00,82.98,82.98,82.91,82.92,53900.0,66.4499,66.4499,66.3938,66.4018,53900.0
2013-08-01 13:40:00,82.93,83.01,82.88,82.95,70500.0,66.4098,66.4739,66.3698,66.4258,70500.0
2013-08-01 13:50:00,82.95,83.03,82.91,82.95,60900.0,66.4258,66.4899,66.3938,66.4258,60900.0
2013-08-01 14:00:00,82.96,83.2,82.96,83.2,77100.0,66.4338,66.626,66.4338,66.626,77100.0
2013-08-01 14:10:00,83.19,83.24,83.09,83.12,33900.0,66.618,66.6581,66.5379,66.562,33900.0
2013-08-01 14:20:00,83.12,83.27,83.08,83.27,62700.0,66.562,66.6821,66.5299,66.6821,62700.0
2013-08-01 14:30:00,83.27,83.5,83.23,83.5,81500.0,66.6821,66.8663,66.65,66.8663,81500.0
2013-08-01 14:40:00,83.49,83.53,83.44,83.47,73700.0,66.8583,66.8903,66.8182,66.8422,73700.0
2013-08-01 14:50:00,83.48,83.51,83.36,83.39,54800.0,66.8502,66.8743,66.7542,66.7782,54800.0
2013-08-01 15:00:00,83.39,83.41,83.25,83.28,55900.0,66.7782,66.7942,66.6661,66.6901,55900.0
2013-08-01 15:10:00,83.28,83.28,83.09,83.12,48600.0,66.6901,66.6901,66.5379,66.562,48600.0
2013-08-01 15:20:00,83.14,83.14,82.97,83.0,98600.0,66.578,66.578,66.4418,66.4659,98600.0
2013-08-01 15:30:00,83.0,83.08,82.94,83.0,120000.0,66.4659,66.5299,66.4178,66.4659,120000.0
2013-08-01 15:40:00,83.01,83.03,82.9,82.97,158200.0,66.4739,66.4899,66.3858,66.4418,158200.0
2013-08-01 15:50:00,82.97,83.06,82.96,83.05,413300.0,66.4418,66.5139,66.4338,66.5059,413300.0
2013-08-02 09:30:00,83.03,83.12,82.93,83.04,131700.0,66.4899,66.562,66.4098,66.4979,131700.0
2013-08-02 09:40:00,83.02,83.48,82.93,83.45,78900.0,66.4819,66.8502,66.4098,66.8262,78900.0
2013-08-02 09:50:00,83.48,83.48,83.12,83.23,71200.0,66.8502,66.8502,66.562,66.65,71200.0
2013-08-02 10:00:00,83.24,83.37,83.14,83.31,74000.0,66.6581,66.7622,66.578,66.7141,74000.0
2013-08-02 10:10:00,83.31,83.36,83.15,83.29,71700.0,66.7141,66.7542,66.586,66.6981,71700.0
2013-08-02 10:20:00,83.27,83.33,83.09,83.17,65500.0,66.6821,66.7301,66.5379,66.602,65500.0
2013-08-02 10:30:00,83.18,83.32,83.16,83.28,64900.0,66.61,66.7221,66.594,66.6901,64900.0
2013-08-02 10:40:00,83.27,83.31,83.12,83.13,50300.0,66.6821,66.7141,66.562,66.57,50300.0
2013-08-02 10:50:00,83.17,83.23,83.11,83.12,64700.0,66.602,66.65,66.554,66.562,64700.0
2013-08-02 11:00:00,83.14,83.2,83.09,83.13,85000.0,66.578,66.626,66.5379,66.57,85000.0
2013-08-02 11:10:00,83.13,83.26,83.05,83.25,59400.0,66.57,66.6741,66.5059,66.6661,59400.0
2013-08-02 11:20:00,83.26,83.29,83.16,83.26,96400.0,66.6741,66.6981,66.594,66.6741,96400.0
2013-08-02 11:30:00,83.27,83.37,83.22,83.35,49800.0,66.6821,66.7622,66.642,66.7461,49800.0
2013-08-02 11:40:00,83.35,83.46,83.26,83.37,123700.0,66.7461,66.8342,66.6741,66.7622,123700.0
2013-08-02 11:50:00,83.38,83.46,83.36,83.42,64000.0,66.7702,66.8342,66.7542,66.8022,64000.0
2013-08-02 12:00:00,83.42,83.48,83.35,83.41,41200.0,66.8022,66.8502,66.7461,66.7942,41200.0
2013-08-02 12:10:00,83.41,83.53,83.36,83.52,27300.0,66.7942,66.8903,66.7542,66.8823,27300.0
2013-08-02 12:20:00,83.52,83.59,83.46,83.52,33200.0,66.8823,66.9383,66.8342,66.8823,33200.0
2013-08-02 12:30:00,83.52,83.61,83.5,83.53,68600.0,66.8823,66.9544,66.8663,66.8903,68600.0
2013-08-02 12:40:00,83.55,83.62,83.53,83.62,36500.0,66.9063,66.9624,66.8903,66.9624,36500.0
2013-08-02 12:50:00,83.62,83.69,83.53,83.58,43300.0,66.9624,67.0184,66.8903,66.9303,43300.0
2013-08-02 13:00:00,83.6,83.67,83.49,83.55,32400.0,66.9463,67.0024,66.8583,66.9063,32400.0
2013-08-02 13:10:00,83.56,83.7,83.55,83.64,31400.0,66.9143,67.0264,66.9063,66.9784,31400.0
2013-08-02 13:20:00,83.63,83.68,83.51,83.54,37700.0,66.9704,67.0104,66.8743,66.8983,37700.0
2013-08-02 13:30:00,83.55,83.55,83.36,83.36,30100.0,66.9063,66.9063,66.7542,66.7542,30100.0
2013-08-02 13:40:00,83.36,83.45,83.34,83.44,29000.0,66.7542,66.8262,66.7381,66.8182,29000.0
2013-08-02 13:50:00,83.44,83.54,83.42,83.48,62300.0,66.8182,66.8983,66.8022,66.8502,62300.0
2013-08-02 14:00:00,83.48,83.53,83.4,83.49,51200.0,66.8502,66.8903,66.7862,66.8583,51200.0
2013-08-02 14:10:00,83.49,83.49,83.36,83.42,59200.0,66.8583,66.8583,66.7542,66.8022,59200.0
2013-08-02 14:20:00,83.4,83.45,83.33,83.44,32300.0,66.7862,66.8262,66.7301,66.8182,32300.0
2013-08-02 14:30:00,83.45,83.45,83.31,83.41,30700.0,66.8262,66.8262,66.7141,66.7942,30700.0
2013-08-02 14:40:00,83.41,83.46,83.39,83.4,30100.0,66.7942,66.8342,66.7782,66.7862,30100.0
2013-08-02 14:50:00,83.39,83.44,83.36,83.4,45400.0,66.7782,66.8182,66.7542,66.7862,45400.0
2013-08-02 15:00:00,83.4,83.43,83.33,83.34,42400.0,66.7862,66.8102,66.7301,66.7381,42400.0
2013-08-02 15:10:00,83.34,83.4,83.31,83.37,29200.0,66.7381,66.7862,66.7141,66.7622,29200.0
2013-08-02 15:20:00,83.38,83.4,83.3,83.31,36900.0,66.7702,66.7862,66.7061,66.7141,36900.0
2013-08-02 15:30:00,83.32,83.36,83.28,83.31,43600.0,66.7221,66.7542,66.6901,66.7141,43600.0
2013-08-02 15:40:00,83.3,83.41,83.3,83.39,71100.0,66.7061,66.7942,66.7061,66.7782,71100.0
2013-08-02 15:50:00,83.39,83.43,83.34,83.4,143900.0,66.7782,66.8102,66.7381,66.7862,143900.0
2013-08-05 09:30:00,83.4,83.48,83.0,83.07,131000.0,66.7862,66.8502,66.4659,66.5219,131000.0
2013-08-05 09:40:00,83.05,83.1,82.86,83.08,63100.0,66.5059,66.5459,66.3538,66.5299,63100.0
2013-08-05 09:50:00,83.05,83.42,83.05,83.32,50600.0,66.5059,66.8022,66.5059,66.7221,50600.0
2013-08-05 10:00:00,83.3,83.38,83.03,83.03,99100.0,66.7061,66.7702,66.4899,66.4899,99100.0
2013-08-05 10:10:00,83.04,83.35,83.0,83.09,183000.0,66.4979,66.7461,66.4659,66.5379,183000.0
2013-08-05 10:20:00,83.08,83.12,82.99,83.12,134000.0,66.5299,66.562,66.4579,66.562,134000.0
2013-08-05 10:30:00,83.12,83.15,83.0,83.02,85500.0,66.562,66.586,66.4659,66.4819,85500.0
2013-08-05 10:40:00,83.03,83.05,82.95,83.0,82800.0,66.4899,66.5059,66.4258,66.4659,82800.0
2013-08-05 10:50:00,83.01,83.03,82.98,83.02,67500.0,66.4739,66.4899,66.4499,66.4819,67500.0
2013-08-05 11:00:00,83.03,83.03,82.98,83.0,58800.0,66.4899,66.4899,66.4499,66.4659,58800.0
2013-08-05 11:10:00,83.0,83.09,82.98,83.01,99300.0,66.4659,66.5379,66.4499,66.4739,99300.0
2013-08-05 11:20:00,83.01,83.02,82.98,83.0,52500.0,66.4739,66.4819,66.4499,66.4659,52500.0
2013-08-05 11:30:00,83.01,83.02,82.99,83.0,95700.0,66.4739,66.4819,66.4579,66.4659,95700.0
2013-08-05 11:40:00,83.0,83.01,82.67,82.69,194000.0,66.4659,66.4739,66.2016,66.2176,194000.0
2013-08-05 11:50:00,82.7,82.86,82.67,82.79,89900.0,66.2256,66.3538,66.2016,66.2977,89900.0
2013-08-05 12:00:00,82.79,82.9,82.75,82.81,66700.0,66.2977,66.3858,66.2657,66.3137,66700.0
2013-08-05 12:10:00,82.81,82.98,82.78,82.96,57700.0,66.3137,66.4499,66.2897,66.4338,57700.0
2013-08-05 12:20:00,82.97,82.99,82.89,82.93,25000.0,66.4418,66.4579,66.3778,66.4098,25000.0
2013-08-05 12:30:00,82.95,83.03,82.89,82.95,58300.0,66.4258,66.4899,66.3778,66.4258,58300.0
2013-08-05 12:40:00,82.95,82.98,82.85,82.89,37000.0,66.4258,66.4499,66.3457,66.3778,37000.0
2013-08-05 12:50:00,82.89,82.98,82.88,82.94,31900.0,66.3778,66.4499,66.3698,66.4178,31900.0
2013-08-05 13:00:00,82.95,83.01,82.9,82.92,56300.0,66.4258,66.4739,66.3858,66.4018,56300.0
2013-08-05 13:10:00,82.92,82.95,82.87,82.92,33700.0,66.4018,66.4258,66.3618,66.4018,33700.0
2013-08-05 13:20:00,82.93,82.96,82.85,82.86,28800.0,66.4098,66.4338,66.3457,66.3538,28800.0
2013-08-05 13:30:00,82.83,82.86,82.75,82.76,34400.0,66.3297,66.3538,66.2657,66.2737,34400.0
2013-08-05 13:40:00,82.77,82.95,82.77,82.92,34300.0,66.2817,66.4258,66.2817,66.4018,34300.0
2013-08-05 13:50:00,82.93,82.98,82.87,82.92,36400.0,66.4098,66.4499,66.3618,66.4018,36400.0
2013-08-05 14:00:00,82.92,82.94,82.82,82.84,31600.0,66.4018,66.4178,66.3217,66.3377,31600.0
2013-08-05 14:10:00,82.84,82.91,82.82,82.91,32700.0,66.3377,66.3938,66.3217,66.3938,32700.0
2013-08-05 14:20:00,82.91,82.95,82.85,82.9,43700.0,66.3938,66.4258,66.3457,66.3858,43700.0
2013-08-05 14:30:00,82.89,82.98,82.89,82.95,31400.0,66.3778,66.4499,66.3778,66.4258,31400.0
2013-08-05 14:40:00,82.95,82.98,82.89,82.94,30800.0,66.4258,66.4499,66.3778,66.4178,30800.0
2013-08-05 14:50:00,82.95,82.99,82.92,82.99,23500.0,66.4258,66.4579,66.4018,66.4579,23500.0
2013-08-05 15:00:00,82.98,82.98,82.76,82.8,77500.0,66.4499,66.4499,66.2737,66.3057,77500.0
2013-08-05 15:10:00,82.8,82.87,82.78,82.84,60900.0,66.3057,66.3618,66.2897,66.3377,60900.0
2013-08-05 15:20:00,82.84,82.87,82.83,82.85,64900.0,66.3377,66.3618,66.3297,66.3457,64900.0
2013-08-05 15:30:00,82.85,82.9,82.83,82.84,74200.0,66.3457,66.3858,66.3297,66.3377,74200.0
2013-08-05 15:40:00,82.83,82.85,82.78,82.78,114300.0,66.3297,66.3457,66.2897,66.2897,114300.0
2013-08-05 15:50:00,82.79,82.85,82.72,82.77,234300.0,66.2977,66.3457,66.2416,66.2817,234300.0
2013-08-06 09:30:00,82.48,82.51,81.88,81.94,243700.0,66.0495,66.0735,65.569,65.617,243700.0
2013-08-06 09:40:00,81.93,81.98,81.75,81.85,99700.0,65.609,65.6491,65.4649,65.545,99700.0
2013-08-06 09:50:00,81.82,82.01,81.81,81.95,71600.0,65.5209,65.6731,65.5129,65.625,71600.0
2013-08-06 10:00:00,81.95,81.98,81.79,81.82,141400.0,65.625,65.6491,65.4969,65.5209,141400.0
2013-08-06 10:10:00,81.8,82.0,81.79,81.96,67100.0,65.5049,65.6651,65.4969,65.633,67100.0
2013-08-06 10:20:00,81.97,82.01,81.82,81.82,96800.0,65.641,65.6731,65.5209,65.5209,96800.0
2013-08-06 10:30:00,81.81,81.88,81.71,81.71,176300.0,65.5129,65.569,65.4328,65.4328,176300.0
2013-08-06 10:40:00,81.71,81.91,81.67,81.8,85400.0,65.4328,65.593,65.4008,65.5049,85400.0
2013-08-06 10:50:00,81.8,81.8,81.65,81.68,78600.0,65.5049,65.5049,65.3848,65.4088,78600.0
2013-08-06 11:00:00,81.66,81.78,81.6,81.69,99800.0,65.3928,65.4889,65.3448,65.4168,99800.0
2013-08-06 11:10:00,81.69,81.78,81.64,81.64,48800.0,65.4168,65.4889,65.3768,65.3768,48800.0
2013-08-06 11:20:00,81.64,81.78,81.63,81.75,62900.0,65.3768,65.4889,65.3688,65.4649,62900.0
2013-08-06 11:30:00,81.74,81.78,81.63,81.65,51400.0,65.4569,65.4889,65.3688,65.3848,51400.0
2013-08-06 11:40:00,81.64,81.64,81.53,81.6,56400.0,65.3768,65.3768,65.2887,65.3448,56400.0
2013-08-06 11:50:00,81.61,81.68,81.55,81.56,69100.0,65.3528,65.4088,65.3047,65.3127,69100.0
2013-08-06 12:00:00,81.57,81.65,81.56,81.57,47400.0,65.3207,65.3848,65.3127,65.3207,47400.0
2013-08-06 12:10:00,81.57,81.59,81.5,81.5,64700.0,65.3207,65.3367,65.2647,65.2647,64700.0
2013-08-06 12:20:00,81.51,81.55,81.5,81.52,73200.0,65.2727,65.3047,65.2647,65.2807,73200.0
2013-08-06 12:30:00,81.53,81.62,81.53,81.61,38200.0,65.2887,65.3608,65.2887,65.3528,38200.0
2013-08-06 12:40:00,81.62,81.65,81.51,81.56,52200.0,65.3608,65.3848,65.2727,65.3127,52200.0
2013-08-06 12:50:00,81.55,81.61,81.52,81.55,43500.0,65.3047,65.3528,65.2807,65.3047,43500.0
2013-08-06 13:00:00,81.56,81.59,81.42,81.45,85500.0,65.3127,65.3367,65.2006,65.2246,85500.0
2013-08-06 13:10:00,81.45,81.53,81.45,81.5,57900.0,65.2246,65.2887,65.2246,65.2647,57900.0
2013-08-06 13:20:00,81.5,81.63,81.49,81.58,103600.0,65.2647,65.3688,65.2567,65.3287,103600.0
2013-08-06 13:30:00,81.56,81.66,81.56,81.59,42700.0,65.3127,65.3928,65.3127,65.3367,42700.0
2013-08-06 13:40:00,81.59,81.69,81.59,81.59,51300.0,65.3367,65.4168,65.3367,65.3367,51300.0
2013-08-06 13:50:00,81.59,81.7,81.54,81.64,53700.0,65.3367,65.4248,65.2967,65.3768,53700.0
2013-08-06 14:00:00,81.64,81.66,81.52,81.64,83400.0,65.3768,65.3928,65.2807,65.3768,83400.0
2013-08-06 14:10:00,81.65,81.69,81.6,81.69,55500.0,65.3848,65.4168,65.3448,65.4168,55500.0
2013-08-06 14:20:00,81.68,81.7,81.58,81.66,75600.0,65.4088,65.4248,65.3287,65.3928,75600.0
2013-08-06 14:30:00,81.66,81.69,81.59,81.59,95900.0,65.3928,65.4168,65.3367,65.3367,95900.0
2013-08-06 14:40:00,81.58,81.59,81.5,81.56,82500.0,65.3287,65.3367,65.2647,65.3127,82500.0
2013-08-06 14:50:00,81.56,81.56,81.43,81.5,109100.0,65.3127,65.3127,65.2086,65.2647,109100.0
2013-08-06 15:00:00,81.5,81.54,81.44,81.5,103700.0,65.2647,65.2967,65.2166,65.2647,103700.0
2013-08-06 15:10:00,81.51,81.53,81.43,81.45,97500.0,65.2727,65.2887,65.2086,65.2246,97500.0
2013-08-06 15:20:00,81.45,81.51,81.26,81.4,188400.0,65.2246,65.2727,65.0725,65.1846,188400.0
2013-08-06 15:30:00,81.4,81.4,81.17,81.27,238500.0,65.1846,65.1846,65.0004,65.0805,238500.0
2013-08-06 15:40:00,81.28,81.43,81.19,81.27,329500.0,65.0885,65.2086,65.0164,65.0805,329500.0
2013-08-06 15:50:00,81.26,81.35,81.09,81.2,761800.0,65.0725,65.1446,64.9364,65.0244,761800.0
2013-08-07 09:30:00,81.0,81.12,80.81,80.87,187900.0,64.8643,64.9604,64.7121,64.7602,187900.0
2013-08-07 09:40:00,80.87,81.12,80.79,81.12,194000.0,64.7602,64.9604,64.6961,64.9604,194000.0
2013-08-07 09:50:00,81.12,81.28,80.66,80.77,87400.0,64.9604,65.0885,64.592,64.6801,87400.0
2013-08-07 10:00:00,80.74,80.91,80.65,80.88,128400.0,64.6561,64.7922,64.584,64.7682,128400.0
2013-08-07 10:10:00,80.88,81.03,80.73,80.8,51300.0,64.7682,64.8883,64.6481,64.7041,51300.0
2013-08-07 10:20:00,80.82,80.92,80.75,80.78,104600.0,64.7201,64.8002,64.6641,64.6881,104600.0
2013-08-07 10:30:00,80.77,80.91,80.76,80.85,134500.0,64.6801,64.7922,64.6721,64.7442,134500.0
2013-08-07 10:40:00,80.84,80.92,80.71,80.92,102000.0,64.7362,64.8002,64.632,64.8002,102000.0
2013-08-07 10:50:00,80.91,81.0,80.89,80.95,58200.0,64.7922,64.8643,64.7762,64.8242,58200.0
2013-08-07 11:00:00,80.97,81.09,80.96,81.05,46300.0,64.8403,64.9364,64.8322,64.9043,46300.0
2013-08-07 11:10:00,81.05,81.13,81.03,81.07,53000.0,64.9043,64.9684,64.8883,64.9203,53000.0
2013-08-07 11:20:00,81.11,81.19,80.96,81.0,55300.0,64.9524,65.0164,64.8322,64.8643,55300.0
2013-08-07 11:30:00,80.98,81.02,80.96,80.99,47900.0,64.8483,64.8803,64.8322,64.8563,47900.0
2013-08-07 11:40:00,80.96,81.02,80.95,81.01,32100.0,64.8322,64.8803,64.8242,64.8723,32100.0
2013-08-07 11:50:00,81.01,81.05,80.97,81.0,36100.0,64.8723,64.9043,64.8403,64.8643,36100.0
2013-08-07 12:00:00,81.01,81.06,81.01,81.06,21600.0,64.8723,64.9123,64.8723,64.9123,21600.0
2013-08-07 12:10:00,81.06,81.25,81.04,81.25,20300.0,64.9123,65.0645,64.8963,65.0645,20300.0
2013-08-07 12:20:00,81.26,81.28,81.19,81.23,47700.0,65.0725,65.0885,65.0164,65.0485,47700.0
2013-08-07 12:30:00,81.22,81.33,81.2,81.25,50200.0,65.0405,65.1285,65.0244,65.0645,50200.0
2013-08-07 12:40:00,81.24,81.31,81.19,81.26,47800.0,65.0565,65.1125,65.0164,65.0725,47800.0
2013-08-07 12:50:00,81.28,81.3,81.21,81.25,36900.0,65.0885,65.1045,65.0324,65.0645,36900.0
2013-08-07 13:00:00,81.26,81.38,81.25,81.32,37000.0,65.0725,65.1686,65.0645,65.1205,37000.0
2013-08-07 13:10:00,81.33,81.42,81.26,81.42,44900.0,65.1285,65.2006,65.0725,65.2006,44900.0
2013-08-07 13:20:00,81.42,81.52,81.38,81.4,59000.0,65.2006,65.2807,65.1686,65.1846,59000.0
2013-08-07 13:30:00,81.45,81.49,81.27,81.3,39800.0,65.2246,65.2567,65.0805,65.1045,39800.0
2013-08-07 13:40:00,81.3,81.3,81.1,81.1,40800.0,65.1045,65.1045,64.9444,64.9444,40800.0
2013-08-07 13:50:00,81.11,81.11,80.99,81.03,52500.0,64.9524,64.9524,64.8563,64.8883,52500.0
2013-08-07 14:00:00,81.04,81.14,80.89,80.95,175500.0,64.8963,64.9764,64.7762,64.8242,175500.0
2013-08-07 14:10:00,80.96,81.23,80.93,81.22,28900.0,64.8322,65.0485,64.8082,65.0405,28900.0
2013-08-07 14:20:00,81.23,81.24,80.99,81.02,58400.0,65.0485,65.0565,64.8563,64.8803,58400.0
2013-08-07 14:30:00,81.03,81.07,80.98,81.05,60300.0,64.8883,64.9203,64.8483,64.9043,60300.0
2013-08-07 14:40:00,81.05,81.05,80.92,81.01,46000.0,64.9043,64.9043,64.8002,64.8723,46000.0
2013-08-07 14:50:00,81.02,81.06,80.96,80.98,48900.0,64.8803,64.9123,64.8322,64.8483,48900.0
2013-08-07 15:00:00,80.98,81.02,80.9,81.0,83900.0,64.8483,64.8803,64.7842,64.8643,83900.0
2013-08-07 15:10:00,81.0,81.07,81.0,81.05,79100.0,64.8643,64.9203,64.8643,64.9043,79100.0
2013-08-07 15:20:00,81.05,81.05,81.0,81.04,57700.0,64.9043,64.9043,64.8643,64.8963,57700.0
2013-08-07 15:30:00,81.04,81.05,80.97,81.02,90300.0,64.8963,64.9043,64.8403,64.8803,90300.0
2013-08-07 15:40:00,81.01,81.08,80.97,80.98,119000.0,64.8723,64.9283,64.8403,64.8483,119000.0
2013-08-07 15:50:00,80.98,81.01,80.89,80.96,247400.0,64.8483,64.8723,64.7762,64.8322,247400.0
2013-08-08 09:30:00,81.39,82.0,81.39,81.83,100100.0,65.1766,65.6651,65.1766,65.5289,100100.0
2013-08-08 09:40:00,81.83,81.91,81.31,81.51,135900.0,65.5289,65.593,65.1125,65.2727,135900.0
2013-08-08 09:50:00,81.51,81.91,81.51,81.85,42600.0,65.2727,65.593,65.2727,65.545,42600.0
2013-08-08 10:00:00,81.86,81.87,81.65,81.65,81000.0,65.553,65.561,65.3848,65.3848,81000.0
2013-08-08 10:10:00,81.65,81.72,81.53,81.69,66100.0,65.3848,65.4409,65.2887,65.4168,66100.0
2013-08-08 10:20:00,81.72,81.87,81.71,81.78,126600.0,65.4409,65.561,65.4328,65.4889,126600.0
2013-08-08 10:30:00,81.78,81.97,81.63,81.95,264500.0,65.4889,65.641,65.3688,65.625,264500.0
2013-08-08 10:40:00,81.92,81.98,81.78,81.95,50900.0,65.601,65.6491,65.4889,65.625,50900.0
2013-08-08 10:50:00,81.94,82.05,81.91,81.96,54100.0,65.617,65.7051,65.593,65.633,54100.0
2013-08-08 11:00:00,81.97,82.01,81.91,81.94,65300.0,65.641,65.6731,65.593,65.617,65300.0
2013-08-08 11:10:00,81.94,82.01,81.86,81.86,55200.0,65.617,65.6731,65.553,65.553,55200.0
2013-08-08 11:20:00,81.83,81.99,81.73,81.77,58500.0,65.5289,65.6571,65.4489,65.4809,58500.0
2013-08-08 11:30:00,81.79,81.84,81.75,81.75,34800.0,65.4969,65.5369,65.4649,65.4649,34800.0
2013-08-08 11:40:00,81.76,81.82,81.5,81.63,163800.0,65.4729,65.5209,65.2647,65.3688,163800.0
2013-08-08 11:50:00,81.63,81.77,81.61,81.73,38300.0,65.3688,65.4809,65.3528,65.4489,38300.0
2013-08-08 12:00:00,81.75,81.88,81.75,81.75,36300.0,65.4649,65.569,65.4649,65.4649,36300.0
2013-08-08 12:10:00,81.75,81.93,81.73,81.88,29800.0,65.4649,65.609,65.4489,65.569,29800.0
2013-08-08 12:20:00,81.89,81.91,81.74,81.81,32900.0,65.577,65.593,65.4569,65.5129,32900.0
2013-08-08 12:30:00,81.82,81.92,81.77,81.88,54000.0,65.5209,65.601,65.4809,65.569,54000.0
2013-08-08 12:40:00,81.89,81.92,81.85,81.91,38700.0,65.577,65.601,65.545,65.593,38700.0
2013-08-08 12:50:00,81.92,82.02,81.91,81.91,48700.0,65.601,65.6811,65.593,65.593,48700.0
2013-08-08 13:00:00,81.92,82.25,81.91,82.24,80900.0,65.601,65.8653,65.593,65.8573,80900.0
2013-08-08 13:10:00,82.22,82.23,82.01,82.03,58400.0,65.8412,65.8493,65.6731,65.6891,58400.0
2013-08-08 13:20:00,82.02,82.24,82.02,82.24,24100.0,65.6811,65.8573,65.6811,65.8573,24100.0
2013-08-08 13:30:00,82.24,82.26,82.14,82.25,44100.0,65.8573,65.8733,65.7772,65.8653,44100.0
2013-08-08 13:40:00,82.24,82.28,82.19,82.26,32400.0,65.8573,65.8893,65.8172,65.8733,32400.0
2013-08-08 13:50:00,82.25,82.26,82.2,82.25,48500.0,65.8653,65.8733,65.8252,65.8653,48500.0
2013-08-08 14:00:00,82.25,82.3,82.18,82.19,47600.0,65.8653,65.9053,65.8092,65.8172,47600.0
2013-08-08 14:10:00,82.19,82.3,82.19,82.27,61900.0,65.8172,65.9053,65.8172,65.8813,61900.0
2013-08-08 14:20:00,82.27,82.4,82.25,82.4,90100.0,65.8813,65.9854,65.8653,65.9854,90100.0
2013-08-08 14:30:00,82.4,82.41,82.21,82.31,76700.0,65.9854,65.9934,65.8332,65.9133,76700.0
2013-08-08 14:40:00,82.31,82.34,82.28,82.32,75200.0,65.9133,65.9373,65.8893,65.9213,75200.0
2013-08-08 14:50:00,82.31,82.42,82.29,82.42,69200.0,65.9133,66.0014,65.8973,66.0014,69200.0
2013-08-08 15:00:00,82.43,82.47,82.35,82.46,84200.0,66.0094,66.0414,65.9454,66.0334,84200.0
2013-08-08 15:10:00,82.44,82.48,82.23,82.24,68500.0,66.0174,66.0495,65.8493,65.8573,68500.0
2013-08-08 15:20:00,82.23,82.49,82.23,82.47,174400.0,65.8493,66.0575,65.8493,66.0414,174400.0
2013-08-08 15:30:00,82.47,82.65,82.47,82.59,185500.0,66.0414,66.1856,66.0414,66.1375,185500.0
2013-08-08 15:40:00,82.57,82.65,82.4,82.45,236000.0,66.1215,66.1856,65.9854,66.0254,236000.0
2013-08-08 15:50:00,82.44,82.45,82.28,82.31,175700.0,66.0174,66.0254,65.8893,65.9133,175700.0
2013-08-09 09:30:00,81.05,81.69,81.0,81.61,414700.0,64.9043,65.4168,64.8643,65.3528,414700.0
2013-08-09 09:40:00,81.58,81.95,81.31,81.4,227900.0,65.3287,65.625,65.1125,65.1846,227900.0
2013-08-09 09:50:00,81.41,81.45,81.25,81.33,168500.0,65.1926,65.2246,65.0645,65.1285,168500.0
2013-08-09 10:00:00,81.31,81.5,81.16,81.17,194700.0,65.1125,65.2647,64.9924,65.0004,194700.0
2013-08-09 10:10:00,81.19,81.31,81.06,81.12,143900.0,65.0164,65.1125,64.9123,64.9604,143900.0
2013-08-09 10:20:00,81.11,81.19,80.92,81.1,165900.0,64.9524,65.0164,64.8002,64.9444,165900.0
2013-08-09 10:30:00,81.09,81.28,81.06,81.09,81900.0,64.9364,65.0885,64.9123,64.9364,81900.0
2013-08-09 10:40:00,81.09,81.15,81.01,81.02,96300.0,64.9364,64.9844,64.8723,64.8803,96300.0
2013-08-09 10:50:00,81.01,81.03,80.83,80.91,109100.0,64.8723,64.8883,64.7281,64.7922,109100.0
2013-08-09 11:00:00,80.9,80.92,80.68,80.75,179100.0,64.7842,64.8002,64.608,64.6641,179100.0
2013-08-09 11:10:00,80.76,80.87,80.75,80.8,90700.0,64.6721,64.7602,64.6641,64.7041,90700.0
2013-08-09 11:20:00,80.8,80.81,80.57,80.59,168000.0,64.7041,64.7121,64.5199,64.536,168000.0
2013-08-09 11:30:00,80.59,80.88,80.5,80.88,115200.0,64.536,64.7682,64.4639,64.7682,115200.0
2013-08-09 11:40:00,80.87,80.92,80.77,80.91,55200.0,64.7602,64.8002,64.6801,64.7922,55200.0
2013-08-09 11:50:00,80.91,81.05,80.87,81.0,99000.0,64.7922,64.9043,64.7602,64.8643,99000.0
2013-08-09 12:00:00,80.99,81.03,80.93,81.02,67000.0,64.8563,64.8883,64.8082,64.8803,67000.0
2013-08-09 12:10:00,81.02,81.22,80.98,81.12,47800.0,64.8803,65.0405,64.8483,64.9604,47800.0
2013-08-09 12:20:00,81.11,81.11,80.94,81.0,52600.0,64.9524,64.9524,64.8162,64.8643,52600.0
2013-08-09 12:30:00,81.02,81.03,80.95,80.98,66600.0,64.8803,64.8883,64.8242,64.8483,66600.0
2013-08-09 12:40:00,80.99,81.11,80.98,81.08,35600.0,64.8563,64.9524,64.8483,64.9283,35600.0
2013-08-09 12:50:00,81.07,81.13,81.02,81.05,60400.0,64.9203,64.9684,64.8803,64.9043,60400.0
2013-08-09 13:00:00,81.03,81.15,81.03,81.15,31900.0,64.8883,64.9844,64.8883,64.9844,31900.0
2013-08-09 13:10:00,81.15,81.28,81.12,81.23,59000.0,64.9844,65.0885,64.9604,65.0485,59000.0
2013-08-09 13:20:00,81.24,81.3,81.22,81.27,35500.0,65.0565,65.1045,65.0405,65.0805,35500.0
2013-08-09 13:30:00,81.28,81.32,81.21,81.32,65000.0,65.0885,65.1205,65.0324,65.1205,65000.0
2013-08-09 13:40:00,81.31,81.42,81.31,81.35,85900.0,65.1125,65.2006,65.1125,65.1446,85900.0
2013-08-09 13:50:00,81.35,81.48,81.34,81.39,74300.0,65.1446,65.2487,65.1365,65.1766,74300.0
2013-08-09 14:00:00,81.39,81.48,81.36,81.44,96000.0,65.1766,65.2487,65.1526,65.2166,96000.0
2013-08-09 14:10:00,81.44,81.7,81.43,81.68,106000.0,65.2166,65.4248,65.2086,65.4088,106000.0
2013-08-09 14:20:00,81.68,81.75,81.65,81.68,96100.0,65.4088,65.4649,65.3848,65.4088,96100.0
2013-08-09 14:30:00,81.68,82.1,81.67,81.9,188900.0,65.4088,65.7452,65.4008,65.585,188900.0
2013-08-09 14:40:00,81.9,82.07,81.78,81.96,125400.0,65.585,65.7211,65.4889,65.633,125400.0
2013-08-09 14:50:00,81.96,82.04,81.8,81.81,104100.0,65.633,65.6971,65.5049,65.5129,104100.0
2013-08-09 15:00:00,81.82,81.86,81.65,81.78,90900.0,65.5209,65.553,65.3848,65.4889,90900.0
2013-08-09 15:10:00,81.77,81.97,81.74,81.97,100500.0,65.4809,65.641,65.4569,65.641,100500.0
2013-08-09 15:20:00,81.97,82.07,81.83,81.86,114500.0,65.641,65.7211,65.5289,65.553,114500.0
2013-08-09 15:30:00,81.85,81.86,81.71,81.77,108400.0,65.545,65.553,65.4328,65.4809,108400.0
2013-08-09 15:40:00,81.77,81.83,81.65,81.74,115600.0,65.4809,65.5289,65.3848,65.4569,115600.0
2013-08-09 15:50:00,81.74,81.79,81.68,81.73,189100.0,65.4569,65.4969,65.4088,65.4489,189100.0
2013-08-12 09:30:00,81.53,82.36,81.35,82.36,193300.0,65.2887,65.9534,65.1446,65.9534,193300.0
2013-08-12 09:40:00,82.36,82.47,82.11,82.25,109100.0,65.9534,66.0414,65.7532,65.8653,109100.0
2013-08-12 09:50:00,82.26,82.45,82.17,82.25,129500.0,65.8733,66.0254,65.8012,65.8653,129500.0
2013-08-12 10:00:00,82.26,82.68,82.26,82.68,169900.0,65.8733,66.2096,65.8733,66.2096,169900.0
2013-08-12 10:10:00,82.67,82.79,82.64,82.68,158700.0,66.2016,66.2977,66.1776,66.2096,158700.0
2013-08-12 10:20:00,82.69,82.75,82.42,82.74,107900.0,66.2176,66.2657,66.0014,66.2577,107900.0
2013-08-12 10:30:00,82.74,82.81,82.57,82.62,96200.0,66.2577,66.3137,66.1215,66.1616,96200.0
2013-08-12 10:40:00,82.63,82.7,82.53,82.7,180500.0,66.1696,66.2256,66.0895,66.2256,180500.0
2013-08-12 10:50:00,82.7,82.75,82.65,82.7,58600.0,66.2256,66.2657,66.1856,66.2256,58600.0
2013-08-12 11:00:00,82.69,82.72,82.66,82.69,53400.0,66.2176,66.2416,66.1936,66.2176,53400.0
2013-08-12 11:10:00,82.7,82.75,82.64,82.7,56400.0,66.2256,66.2657,66.1776,66.2256,56400.0
2013-08-12 11:20:00,82.7,82.86,82.7,82.8,69500.0,66.2256,66.3538,66.2256,66.3057,69500.0
2013-08-12 11:30:00,82.79,82.87,82.77,82.83,50900.0,66.2977,66.3618,66.2817,66.3297,50900.0
2013-08-12 11:40:00,82.82,82.86,82.54,82.57,82300.0,66.3217,66.3538,66.0975,66.1215,82300.0
2013-08-12 11:50:00,82.57,82.59,82.34,82.38,65600.0,66.1215,66.1375,65.9373,65.9694,65600.0
2013-08-12 12:00:00,82.37,82.84,82.37,82.63,274700.0,65.9614,66.3377,65.9614,66.1696,274700.0
2013-08-12 12:10:00,82.65,82.74,82.55,82.73,43300.0,66.1856,66.2577,66.1055,66.2497,43300.0
2013-08-12 12:20:00,82.74,82.91,82.68,82.81,191300.0,66.2577,66.3938,66.2096,66.3137,191300.0
2013-08-12 12:30:00,82.81,82.95,82.8,82.93,100000.0,66.3137,66.4258,66.3057,66.4098,100000.0
2013-08-12 12:40:00,82.92,83.2,82.92,83.2,138200.0,66.4018,66.626,66.4018,66.626,138200.0
2013-08-12 12:50:00,83.21,83.33,83.14,83.3,124200.0,66.634,66.7301,66.578,66.7061,124200.0
2013-08-12 13:00:00,83.3,83.4,83.29,83.3,173200.0,66.7061,66.7862,66.6981,66.7061,173200.0
2013-08-12 13:10:00,83.3,83.39,83.3,83.38,73700.0,66.7061,66.7782,66.7061,66.7702,73700.0
2013-08-12 13:20:00,83.39,83.49,83.33,83.33,91700.0,66.7782,66.8583,66.7301,66.7301,91700.0
2013-08-12 13:30:00,83.34,83.43,83.33,83.41,86000.0,66.7381,66.8102,66.7301,66.7942,86000.0
2013-08-12 13:40:00,83.41,83.51,83.4,83.41,88700.0,66.7942,66.8743,66.7862,66.7942,88700.0
2013-08-12 13:50:00,83.41,83.43,83.3,83.4,113100.0,66.7942,66.8102,66.7061,66.7862,113100.0
2013-08-12 14:00:00,83.4,83.42,83.3,83.32,99100.0,66.7862,66.8022,66.7061,66.7221,99100.0
2013-08-12 14:10:00,83.32,83.36,83.14,83.36,104900.0,66.7221,66.7542,66.578,66.7542,104900.0
2013-08-12 14:20:00,83.37,83.39,83.27,83.3,77900.0,66.7622,66.7782,66.6821,66.7061,77900.0
2013-08-12 14:30:00,83.3,83.48,83.3,83.48,112300.0,66.7061,66.8502,66.7061,66.8502,112300.0
2013-08-12 14:40:00,83.48,83.5,83.43,83.45,69600.0,66.8502,66.8663,66.8102,66.8262,69600.0
2013-08-12 14:50:00,83.44,83.62,83.44,83.62,101100.0,66.8182,66.9624,66.8182,66.9624,101100.0
2013-08-12 15:00:00,83.61,83.62,83.5,83.54,83200.0,66.9544,66.9624,66.8663,66.8983,83200.0
2013-08-12 15:10:00,83.54,83.62,83.53,83.59,85400.0,66.8983,66.9624,66.8903,66.9383,85400.0
2013-08-12 15:20:00,83.59,83.63,83.43,83.44,162200.0,66.9383,66.9704,66.8102,66.8182,162200.0
2013-08-12 15:30:00,83.44,83.45,83.29,83.37,157200.0,66.8182,66.8262,66.6981,66.7622,157200.0
2013-08-12 15:40:00,83.37,83.55,83.37,83.44,231500.0,66.7622,66.9063,66.7622,66.8182,231500.0
2013-08-12 15:50:00,83.44,83.45,83.36,83.39,330600.0,66.8182,66.8262,66.7542,66.7782,330600.0
2013-08-13 09:30:00,83.88,84.41,83.75,84.28,380400.0,67.1706,67.595,67.0665,67.4909,380400.0
2013-08-13 09:40:00,84.22,84.59,84.19,84.5,316700.0,67.4428,67.7391,67.4188,67.6671,316700.0
2013-08-13 09:50:00,84.5,84.54,83.68,83.98,175700.0,67.6671,67.6991,67.0104,67.2506,175700.0
2013-08-13 10:00:00,83.99,84.13,83.88,83.92,173800.0,67.2587,67.3708,67.1706,67.2026,173800.0
2013-08-13 10:10:00,83.92,83.92,83.76,83.8,92900.0,67.2026,67.2026,67.0745,67.1065,92900.0
2013-08-13 10:20:00,83.8,83.95,83.72,83.95,72200.0,67.1065,67.2266,67.0424,67.2266,72200.0
2013-08-13 10:30:00,83.94,84.07,83.88,84.06,95900.0,67.2186,67.3227,67.1706,67.3147,95900.0
2013-08-13 10:40:00,84.04,84.09,83.96,83.98,66900.0,67.2987,67.3387,67.2346,67.2506,66900.0
2013-08-13 10:50:00,83.97,84.07,83.81,84.05,97900.0,67.2426,67.3227,67.1145,67.3067,97900.0
2013-08-13 11:00:00,84.05,84.1,84.01,84.1,84000.0,67.3067,67.3467,67.2747,67.3467,84000.0
2013-08-13 11:10:00,84.09,84.38,84.09,84.34,135300.0,67.3387,67.571,67.3387,67.5389,135300.0
2013-08-13 11:20:00,84.34,84.4,84.22,84.39,94400.0,67.5389,67.587,67.4428,67.579,94400.0
2013-08-13 11:30:00,84.4,84.47,84.3,84.33,66100.0,67.587,67.643,67.5069,67.5309,66100.0
2013-08-13 11:40:00,84.33,84.44,84.26,84.36,47500.0,67.5309,67.619,67.4749,67.5549,47500.0
2013-08-13 11:50:00,84.35,84.4,84.27,84.31,66700.0,67.5469,67.587,67.4829,67.5149,66700.0
2013-08-13 12:00:00,84.29,84.31,83.96,84.12,61700.0,67.4989,67.5149,67.2346,67.3628,61700.0
2013-08-13 12:10:00,84.13,84.24,84.07,84.11,59200.0,67.3708,67.4589,67.3227,67.3547,59200.0
2013-08-13 12:20:00,84.09,84.15,84.07,84.14,32700.0,67.3387,67.3868,67.3227,67.3788,32700.0
2013-08-13 12:30:00,84.14,84.29,84.14,84.2,50000.0,67.3788,67.4989,67.3788,67.4268,50000.0
2013-08-13 12:40:00,84.2,84.3,84.19,84.29,43600.0,67.4268,67.5069,67.4188,67.4989,43600.0
2013-08-13 12:50:00,84.28,84.32,84.22,84.23,28900.0,67.4909,67.5229,67.4428,67.4508,28900.0
2013-08-13 13:00:00,84.22,84.24,84.15,84.24,44000.0,67.4428,67.4589,67.3868,67.4589,44000.0
2013-08-13 13:10:00,84.24,84.28,84.15,84.26,56000.0,67.4589,67.4909,67.3868,67.4749,56000.0
2013-08-13 13:20:00,84.26,84.47,84.26,84.44,60700.0,67.4749,67.643,67.4749,67.619,60700.0
2013-08-13 13:30:00,84.45,84.49,84.43,84.45,45800.0,67.627,67.659,67.611,67.627,45800.0
2013-08-13 13:40:00,84.45,84.46,84.39,84.4,57500.0,67.627,67.635,67.579,67.587,57500.0
2013-08-13 13:50:00,84.41,84.48,84.39,84.41,102300.0,67.595,67.651,67.579,67.595,102300.0
2013-08-13 14:00:00,84.41,84.45,84.4,84.42,44100.0,67.595,67.627,67.587,67.603,44100.0
2013-08-13 14:10:00,84.41,84.48,84.4,84.41,58300.0,67.595,67.651,67.587,67.595,58300.0
2013-08-13 14:20:00,84.42,84.42,84.32,84.38,88900.0,67.603,67.603,67.5229,67.571,88900.0
2013-08-13 14:30:00,84.38,84.42,84.22,84.23,76800.0,67.571,67.603,67.4428,67.4508,76800.0
2013-08-13 14:40:00,84.22,84.33,84.19,84.22,54300.0,67.4428,67.5309,67.4188,67.4428,54300.0
2013-08-13 14:50:00,84.22,84.27,84.05,84.06,53200.0,67.4428,67.4829,67.3067,67.3147,53200.0
2013-08-13 15:00:00,84.06,84.19,84.05,84.09,118400.0,67.3147,67.4188,67.3067,67.3387,118400.0
2013-08-13 15:10:00,84.08,84.16,84.08,84.14,95600.0,67.3307,67.3948,67.3307,67.3788,95600.0
2013-08-13 15:20:00,84.14,84.16,84.05,84.05,111800.0,67.3788,67.3948,67.3067,67.3067,111800.0
2013-08-13 15:30:00,84.06,84.08,83.96,84.0,120800.0,67.3147,67.3307,67.2346,67.2667,120800.0
2013-08-13 15:40:00,84.0,84.07,83.91,83.92,195300.0,67.2667,67.3227,67.1946,67.2026,195300.0
2013-08-13 15:50:00,83.91,84.03,83.85,83.94,408100.0,67.1946,67.2907,67.1465,67.2186,408100.0
2013-08-14 09:30:00,84.18,84.19,81.5,82.95,1122900.0,67.4108,67.4188,65.2647,66.4258,1122900.0
2013-08-14 09:40:00,82.95,83.14,82.5,82.62,422300.0,66.4258,66.578,66.0655,66.1616,422300.0
2013-08-14 09:50:00,82.63,82.65,81.81,82.31,597300.0,66.1696,66.1856,65.5129,65.9133,597300.0
2013-08-14 10:00:00,82.3,82.47,81.52,81.68,520700.0,65.9053,66.0414,65.2807,65.4088,520700.0
2013-08-14 10:10:00,81.68,81.98,81.6,81.97,374400.0,65.4088,65.6491,65.3448,65.641,374400.0
2013-08-14 10:20:00,81.97,83.03,81.89,82.79,613000.0,65.641,66.4899,65.577,66.2977,613000.0
2013-08-14 10:30:00,82.78,83.05,82.05,82.33,280800.0,66.2897,66.5059,65.7051,65.9293,280800.0
2013-08-14 10:40:00,82.32,82.45,81.8,81.93,260400.0,65.9213,66.0254,65.5049,65.609,260400.0
2013-08-14 10:50:00,81.92,82.4,81.86,82.33,185400.0,65.601,65.9854,65.553,65.9293,185400.0
2013-08-14 11:00:00,82.32,82.35,82.06,82.27,215700.0,65.9213,65.9454,65.7131,65.8813,215700.0
2013-08-14 11:10:00,82.28,82.31,82.14,82.25,192200.0,65.8893,65.9133,65.7772,65.8653,192200.0
2013-08-14 11:20:00,82.23,82.4,82.14,82.36,209800.0,65.8493,65.9854,65.7772,65.9534,209800.0
2013-08-14 11:30:00,82.36,82.77,82.36,82.68,273500.0,65.9534,66.2817,65.9534,66.2096,273500.0
2013-08-14 11:40:00,82.7,82.73,82.33,82.38,104800.0,66.2256,66.2497,65.9293,65.9694,104800.0
2013-08-14 11:50:00,82.38,82.57,82.29,82.5,99400.0,65.9694,66.1215,65.8973,66.0655,99400.0
2013-08-14 12:00:00,82.5,82.72,82.47,82.57,98700.0,66.0655,66.2416,66.0414,66.1215,98700.0
2013-08-14 12:10:00,82.57,82.6,82.36,82.46,58700.0,66.1215,66.1455,65.9534,66.0334,58700.0
2013-08-14 12:20:00,82.49,82.58,82.43,82.53,48000.0,66.0575,66.1295,66.0094,66.0895,48000.0
2013-08-14 12:30:00,82.51,82.56,82.3,82.39,63100.0,66.0735,66.1135,65.9053,65.9774,63100.0
2013-08-14 12:40:00,82.4,82.5,82.36,82.39,48600.0,65.9854,66.0655,65.9534,65.9774,48600.0
2013-08-14 12:50:00,82.4,82.43,82.25,82.34,34800.0,65.9854,66.0094,65.8653,65.9373,34800.0
2013-08-14 13:00:00,82.37,82.49,82.28,82.43,42600.0,65.9614,66.0575,65.8893,66.0094,42600.0
2013-08-14 13:10:00,82.43,82.45,82.31,82.32,38100.0,66.0094,66.0254,65.9133,65.9213,38100.0
2013-08-14 13:20:00,82.31,82.34,82.25,82.29,37700.0,65.9133,65.9373,65.8653,65.8973,37700.0
2013-08-14 13:30:00,82.28,82.36,82.14,82.29,83900.0,65.8893,65.9534,65.7772,65.8973,83900.0
2013-08-14 13:40:00,82.26,82.29,82.02,82.03,101600.0,65.8733,65.8973,65.6811,65.6891,101600.0
2013-08-14 13:50:00,82.04,82.25,82.0,82.2,97700.0,65.6971,65.8653,65.6651,65.8252,97700.0
2013-08-14 14:00:00,82.2,82.45,82.17,82.43,121700.0,65.8252,66.0254,65.8012,66.0094,121700.0
2013-08-14 14:10:00,82.41,82.42,82.23,82.24,65500.0,65.9934,66.0014,65.8493,65.8573,65500.0
2013-08-14 14:20:00,82.23,82.38,82.2,82.28,81700.0,65.8493,65.9694,65.8252,65.8893,81700.0
2013-08-14 14:30:00,82.27,82.32,82.15,82.3,66700.0,65.8813,65.9213,65.7852,65.9053,66700.0
2013-08-14 14:40:00,82.29,82.39,82.26,82.36,58500.0,65.8973,65.9774,65.8733,65.9534,58500.0
2013-08-14 14:50:00,82.36,82.37,82.26,82.34,49300.0,65.9534,65.9614,65.8733,65.9373,49300.0
2013-08-14 15:00:00,82.34,82.44,82.33,82.43,66600.0,65.9373,66.0174,65.9293,66.0094,66600.0
2013-08-14 15:10:00,82.43,82.61,82.41,82.51,119200.0,66.0094,66.1536,65.9934,66.0735,119200.0
2013-08-14 15:20:00,82.51,82.52,82.33,82.37,94500.0,66.0735,66.0815,65.9293,65.9614,94500.0
2013-08-14 15:30:00,82.38,82.51,82.38,82.48,118700.0,65.9694,66.0735,65.9694,66.0495,118700.0
2013-08-14 15:40:00,82.49,82.49,82.33,82.37,189500.0,66.0575,66.0575,65.9293,65.9614,189500.0
2013-08-14 15:50:00,82.38,82.45,82.3,82.32,416000.0,65.9694,66.0254,65.9053,65.9213,416000.0
2013-08-15 09:30:00,81.23,81.54,81.0,81.51,329900.0,65.0485,65.2967,64.8643,65.2727,329900.0
2013-08-15 09:40:00,81.53,82.13,81.32,81.46,240500.0,65.2887,65.7692,65.1205,65.2326,240500.0
2013-08-15 09:50:00,81.47,81.64,81.19,81.49,166700.0,65.2407,65.3768,65.0164,65.2567,166700.0
2013-08-15 10:00:00,81.48,81.75,81.37,81.59,186900.0,65.2487,65.4649,65.1606,65.3367,186900.0
2013-08-15 10:10:00,81.58,81.91,81.53,81.88,169400.0,65.3287,65.593,65.2887,65.569,169400.0
2013-08-15 10:20:00,81.88,82.1,81.84,82.04,170400.0,65.569,65.7452,65.5369,65.6971,170400.0
2013-08-15 10:30:00,82.04,82.1,81.89,82.05,92000.0,65.6971,65.7452,65.577,65.7051,92000.0
2013-08-15 10:40:00,82.03,82.05,81.81,81.9,85900.0,65.6891,65.7051,65.5129,65.585,85900.0
2013-08-15 10:50:00,81.9,81.93,81.76,81.78,161700.0,65.585,65.609,65.4729,65.4889,161700.0
2013-08-15 11:00:00,81.78,82.04,81.77,82.04,95500.0,65.4889,65.6971,65.4809,65.6971,95500.0
2013-08-15 11:10:00,82.04,82.2,81.97,82.17,98000.0,65.6971,65.8252,65.641,65.8012,98000.0
2013-08-15 11:20:00,82.16,82.23,82.01,82.01,98600.0,65.7932,65.8493,65.6731,65.6731,98600.0
2013-08-15 11:30:00,82.02,82.2,82.0,82.19,135500.0,65.6811,65.8252,65.6651,65.8172,135500.0
2013-08-15 11:40:00,82.17,82.24,82.09,82.16,62900.0,65.8012,65.8573,65.7371,65.7932,62900.0
2013-08-15 11:50:00,82.17,82.21,82.01,82.04,57200.0,65.8012,65.8332,65.6731,65.6971,57200.0
2013-08-15 12:00:00,82.06,82.13,81.95,81.96,126500.0,65.7131,65.7692,65.625,65.633,126500.0
2013-08-15 12:10:00,81.97,82.08,81.88,82.05,77500.0,65.641,65.7291,65.569,65.7051,77500.0
2013-08-15 12:20:00,82.06,82.48,82.06,82.46,108500.0,65.7131,66.0495,65.7131,66.0334,108500.0
2013-08-15 12:30:00,82.46,82.76,82.46,82.73,120200.0,66.0334,66.2737,66.0334,66.2497,120200.0
2013-08-15 12:40:00,82.77,83.81,82.77,83.17,608400.0,66.2817,67.1145,66.2817,66.602,608400.0
2013-08-15 12:50:00,83.16,83.89,83.0,83.4,317800.0,66.594,67.1786,66.4659,66.7862,317800.0
2013-08-15 13:00:00,83.41,83.49,83.3,83.38,116300.0,66.7942,66.8583,66.7061,66.7702,116300.0
2013-08-15 13:10:00,83.38,83.42,83.21,83.36,102100.0,66.7702,66.8022,66.634,66.7542,102100.0
2013-08-15 13:20:00,83.38,83.45,83.33,83.42,59100.0,66.7702,66.8262,66.7301,66.8022,59100.0
2013-08-15 13:30:00,83.42,83.67,83.37,83.63,120800.0,66.8022,67.0024,66.7622,66.9704,120800.0
2013-08-15 13:40:00,83.64,84.02,83.55,84.02,157200.0,66.9784,67.2827,66.9063,67.2827,157200.0
2013-08-15 13:50:00,84.04,84.25,84.0,84.06,234000.0,67.2987,67.4669,67.2667,67.3147,234000.0
2013-08-15 14:00:00,84.04,84.16,83.73,83.81,190900.0,67.2987,67.3948,67.0504,67.1145,190900.0
2013-08-15 14:10:00,83.81,84.15,83.81,84.11,187900.0,67.1145,67.3868,67.1145,67.3547,187900.0
2013-08-15 14:20:00,84.11,84.35,83.97,84.35,209300.0,67.3547,67.5469,67.2426,67.5469,209300.0
2013-08-15 14:30:00,84.33,84.4,84.25,84.3,195800.0,67.5309,67.587,67.4669,67.5069,195800.0
2013-08-15 14:40:00,84.31,84.44,84.13,84.13,213600.0,67.5149,67.619,67.3708,67.3708,213600.0
2013-08-15 14:50:00,84.13,84.33,83.94,84.33,183200.0,67.3708,67.5309,67.2186,67.5309,183200.0
2013-08-15 15:00:00,84.33,84.55,84.25,84.38,231000.0,67.5309,67.7071,67.4669,67.571,231000.0
2013-08-15 15:10:00,84.36,84.54,84.29,84.43,214200.0,67.5549,67.6991,67.4989,67.611,214200.0
2013-08-15 15:20:00,84.44,84.65,84.43,84.5,210400.0,67.619,67.7872,67.611,67.6671,210400.0
2013-08-15 15:30:00,84.5,84.58,84.4,84.47,247000.0,67.6671,67.7311,67.587,67.643,247000.0
2013-08-15 15:40:00,84.47,84.51,84.36,84.43,351900.0,67.643,67.6751,67.5549,67.611,351900.0
2013-08-15 15:50:00,84.43,84.48,84.31,84.36,557300.0,67.611,67.651,67.5149,67.5549,557300.0
2013-08-16 09:30:00,84.05,84.5,83.9,84.06,300500.0,67.3067,67.6671,67.1866,67.3147,300500.0
2013-08-16 09:40:00,84.05,84.3,83.84,84.0,150700.0,67.3067,67.5069,67.1385,67.2667,150700.0
2013-08-16 09:50:00,84.01,84.29,83.81,83.97,85900.0,67.2747,67.4989,67.1145,67.2426,85900.0
2013-08-16 10:00:00,84.01,84.33,83.77,84.18,127900.0,67.2747,67.5309,67.0825,67.4108,127900.0
2013-08-16 10:10:00,84.19,84.31,84.1,84.15,89700.0,67.4188,67.5149,67.3467,67.3868,89700.0
2013-08-16 10:20:00,84.15,84.34,84.08,84.3,75100.0,67.3868,67.5389,67.3307,67.5069,75100.0
2013-08-16 10:30:00,84.31,84.37,84.04,84.36,76400.0,67.5149,67.563,67.2987,67.5549,76400.0
2013-08-16 10:40:00,84.36,84.36,84.11,84.34,73200.0,67.5549,67.5549,67.3547,67.5389,73200.0
2013-08-16 10:50:00,84.34,84.5,84.28,84.28,73700.0,67.5389,67.6671,67.4909,67.4909,73700.0
2013-08-16 11:00:00,84.28,84.48,84.24,84.28,76300.0,67.4909,67.651,67.4589,67.4909,76300.0
2013-08-16 11:10:00,84.28,84.38,84.19,84.33,42500.0,67.4909,67.571,67.4188,67.5309,42500.0
2013-08-16 11:20:00,84.33,84.35,84.14,84.2,55500.0,67.5309,67.5469,67.3788,67.4268,55500.0
2013-08-16 11:30:00,84.2,84.34,84.16,84.32,62800.0,67.4268,67.5389,67.3948,67.5229,62800.0
2013-08-16 11:40:00,84.33,84.33,84.09,84.14,66000.0,67.5309,67.5309,67.3387,67.3788,66000.0
2013-08-16 11:50:00,84.14,84.22,84.13,84.17,23600.0,67.3788,67.4428,67.3708,67.4028,23600.0
2013-08-16 12:00:00,84.17,84.19,84.01,84.08,61400.0,67.4028,67.4188,67.2747,67.3307,61400.0
2013-08-16 12:10:00,84.08,84.16,84.0,84.01,46900.0,67.3307,67.3948,67.2667,67.2747,46900.0
2013-08-16 12:20:00,84.01,84.05,83.93,83.98,91600.0,67.2747,67.3067,67.2106,67.2506,91600.0
2013-08-16 12:30:00,83.99,84.07,83.97,84.03,61500.0,67.2587,67.3227,67.2426,67.2907,61500.0
2013-08-16 12:40:00,84.04,84.09,84.02,84.05,32600.0,67.2987,67.3387,67.2827,67.3067,32600.0
2013-08-16 12:50:00,84.06,84.14,83.97,83.98,80300.0,67.3147,67.3788,67.2426,67.2506,80300.0
2013-08-16 13:00:00,83.98,84.02,83.83,83.86,49200.0,67.2506,67.2827,67.1305,67.1545,49200.0
2013-08-16 13:10:00,83.86,83.95,83.8,83.95,38500.0,67.1545,67.2266,67.1065,67.2266,38500.0
2013-08-16 13:20:00,83.94,83.94,83.79,83.81,46500.0,67.2186,67.2186,67.0985,67.1145,46500.0
2013-08-16 13:30:00,83.81,83.94,83.81,83.9,79800.0,67.1145,67.2186,67.1145,67.1866,79800.0
2013-08-16 13:40:00,83.9,83.92,83.78,83.86,42500.0,67.1866,67.2026,67.0905,67.1545,42500.0
2013-08-16 13:50:00,83.87,83.9,83.79,83.88,49100.0,67.1626,67.1866,67.0985,67.1706,49100.0
2013-08-16 14:00:00,83.89,84.0,83.84,83.88,77300.0,67.1786,67.2667,67.1385,67.1706,77300.0
2013-08-16 14:10:00,83.87,83.92,83.84,83.9,45700.0,67.1626,67.2026,67.1385,67.1866,45700.0
2013-08-16 14:20:00,83.86,83.96,83.84,83.93,77300.0,67.1545,67.2346,67.1385,67.2106,77300.0
2013-08-16 14:30:00,83.94,83.94,83.84,83.9,84400.0,67.2186,67.2186,67.1385,67.1866,84400.0
2013-08-16 14:40:00,83.9,83.96,83.87,83.89,79200.0,67.1866,67.2346,67.1626,67.1786,79200.0
2013-08-16 14:50:00,83.89,83.98,83.89,83.96,101900.0,67.1786,67.2506,67.1786,67.2346,101900.0
2013-08-16 15:00:00,83.95,83.97,83.89,83.9,60700.0,67.2266,67.2426,67.1786,67.1866,60700.0
2013-08-16 15:10:00,83.9,83.98,83.87,83.97,66400.0,67.1866,67.2506,67.1626,67.2426,66400.0
2013-08-16 15:20:00,83.97,84.06,83.92,83.94,82400.0,67.2426,67.3147,67.2026,67.2186,82400.0
2013-08-16 15:30:00,83.94,84.01,83.9,83.99,148600.0,67.2186,67.2747,67.1866,67.2587,148600.0
2013-08-16 15:40:00,83.98,84.07,83.95,83.96,176100.0,67.2506,67.3227,67.2266,67.2346,176100.0
2013-08-16 15:50:00,83.97,84.08,83.95,84.06,457100.0,67.2426,67.3307,67.2266,67.3147,457100.0
2013-08-19 09:30:00,83.93,84.49,83.93,84.4,132600.0,67.2106,67.659,67.2106,67.587,132600.0
2013-08-19 09:40:00,84.42,84.84,84.37,84.78,186800.0,67.603,67.9393,67.563,67.8913,186800.0
2013-08-19 09:50:00,84.82,84.87,84.59,84.75,140200.0,67.9233,67.9634,67.7391,67.8673,140200.0
2013-08-19 10:00:00,84.75,84.93,84.58,84.61,152400.0,67.8673,68.0114,67.7311,67.7551,152400.0
2013-08-19 10:10:00,84.61,85.04,84.59,85.03,153400.0,67.7551,68.0995,67.7391,68.0915,153400.0
2013-08-19 10:20:00,85.02,85.07,84.75,84.91,86100.0,68.0835,68.1235,67.8673,67.9954,86100.0
2013-08-19 10:30:00,84.89,84.89,84.51,84.61,70000.0,67.9794,67.9794,67.6751,67.7551,70000.0
2013-08-19 10:40:00,84.62,84.8,84.57,84.7,110800.0,67.7632,67.9073,67.7231,67.8272,110800.0
2013-08-19 10:50:00,84.7,84.78,84.59,84.69,41500.0,67.8272,67.8913,67.7391,67.8192,41500.0
2013-08-19 11:00:00,84.69,84.7,84.53,84.66,43200.0,67.8192,67.8272,67.6911,67.7952,43200.0
2013-08-19 11:10:00,84.65,84.66,84.52,84.55,26300.0,67.7872,67.7952,67.6831,67.7071,26300.0
2013-08-19 11:20:00,84.53,84.63,84.51,84.51,26300.0,67.6911,67.7712,67.6751,67.6751,26300.0
2013-08-19 11:30:00,84.52,84.6,84.48,84.55,58500.0,67.6831,67.7471,67.651,67.7071,58500.0
2013-08-19 11:40:00,84.55,84.59,84.52,84.55,57800.0,67.7071,67.7391,67.6831,67.7071,57800.0
2013-08-19 11:50:00,84.54,84.6,84.5,84.53,40500.0,67.6991,67.7471,67.6671,67.6911,40500.0
2013-08-19 12:00:00,84.53,84.66,84.53,84.63,149200.0,67.6911,67.7952,67.6911,67.7712,149200.0
2013-08-19 12:10:00,84.64,84.74,84.62,84.7,64000.0,67.7792,67.8592,67.7632,67.8272,64000.0
2013-08-19 12:20:00,84.71,84.79,84.68,84.7,64500.0,67.8352,67.8993,67.8112,67.8272,64500.0
2013-08-19 12:30:00,84.69,84.78,84.68,84.69,41800.0,67.8192,67.8913,67.8112,67.8192,41800.0
2013-08-19 12:40:00,84.68,84.75,84.63,84.7,58400.0,67.8112,67.8673,67.7712,67.8272,58400.0
2013-08-19 12:50:00,84.7,84.84,84.7,84.74,88900.0,67.8272,67.9393,67.8272,67.8592,88900.0
2013-08-19 13:00:00,84.74,84.78,84.68,84.69,40800.0,67.8592,67.8913,67.8112,67.8192,40800.0
2013-08-19 13:10:00,84.69,84.73,84.57,84.63,62800.0,67.8192,67.8512,67.7231,67.7712,62800.0
2013-08-19 13:20:00,84.62,84.64,84.52,84.55,78100.0,67.7632,67.7792,67.6831,67.7071,78100.0
2013-08-19 13:30:00,84.54,84.61,84.52,84.59,80900.0,67.6991,67.7551,67.6831,67.7391,80900.0
2013-08-19 13:40:00,84.59,84.68,84.52,84.67,77300.0,67.7391,67.8112,67.6831,67.8032,77300.0
2013-08-19 13:50:00,84.67,84.84,84.63,84.84,106500.0,67.8032,67.9393,67.7712,67.9393,106500.0
2013-08-19 14:00:00,84.83,84.94,84.65,84.73,113900.0,67.9313,68.0194,67.7872,67.8512,113900.0
2013-08-19 14:10:00,84.74,84.81,84.69,84.79,79000.0,67.8592,67.9153,67.8192,67.8993,79000.0
2013-08-19 14:20:00,84.8,84.81,84.66,84.66,93100.0,67.9073,67.9153,67.7952,67.7952,93100.0
2013-08-19 14:30:00,84.66,84.74,84.66,84.67,103000.0,67.7952,67.8592,67.7952,67.8032,103000.0
2013-08-19 14:40:00,84.67,84.77,84.64,84.7,124800.0,67.8032,67.8833,67.7792,67.8272,124800.0
2013-08-19 14:50:00,84.69,84.75,84.66,84.7,111400.0,67.8192,67.8673,67.7952,67.8272,111400.0
2013-08-19 15:00:00,84.7,84.71,84.59,84.61,122400.0,67.8272,67.8352,67.7391,67.7551,122400.0
2013-08-19 15:10:00,84.61,84.75,84.54,84.71,130300.0,67.7551,67.8673,67.6991,67.8352,130300.0
2013-08-19 15:20:00,84.7,84.74,84.65,84.72,195500.0,67.8272,67.8592,67.7872,67.8432,195500.0
2013-08-19 15:30:00,84.72,84.76,84.58,84.58,165800.0,67.8432,67.8753,67.7311,67.7311,165800.0
2013-08-19 15:40:00,84.58,84.59,84.48,84.54,203800.0,67.7311,67.7391,67.651,67.6991,203800.0
2013-08-19 15:50:00,84.54,84.59,84.46,84.54,333900.0,67.6991,67.7391,67.635,67.6991,333900.0
2013-08-20 09:30:00,84.5,84.52,83.93,84.01,91400.0,67.6671,67.6831,67.2106,67.2747,91400.0
2013-08-20 09:40:00,84.01,84.08,83.86,83.99,51000.0,67.2747,67.3307,67.1545,67.2587,51000.0
2013-08-20 09:50:00,83.99,84.09,83.86,83.9,68900.0,67.2587,67.3387,67.1545,67.1866,68900.0
2013-08-20 10:00:00,83.93,84.04,83.66,83.82,184900.0,67.2106,67.2987,66.9944,67.1225,184900.0
2013-08-20 10:10:00,83.8,83.82,83.39,83.55,99900.0,67.1065,67.1225,66.7782,66.9063,99900.0
2013-08-20 10:20:00,83.53,83.97,83.53,83.67,68800.0,66.8903,67.2426,66.8903,67.0024,68800.0
2013-08-20 10:30:00,83.66,83.69,83.52,83.61,108500.0,66.9944,67.0184,66.8823,66.9544,108500.0
2013-08-20 10:40:00,83.62,83.85,83.52,83.79,135600.0,66.9624,67.1465,66.8823,67.0985,135600.0
2013-08-20 10:50:00,83.79,83.79,83.55,83.64,56900.0,67.0985,67.0985,66.9063,66.9784,56900.0
2013-08-20 11:00:00,83.66,83.77,83.62,83.71,87900.0,66.9944,67.0825,66.9624,67.0344,87900.0
2013-08-20 11:10:00,83.7,83.7,83.52,83.54,50500.0,67.0264,67.0264,66.8823,66.8983,50500.0
2013-08-20 11:20:00,83.54,83.72,83.54,83.64,88000.0,66.8983,67.0424,66.8983,66.9784,88000.0
2013-08-20 11:30:00,83.65,83.79,83.65,83.66,67400.0,66.9864,67.0985,66.9864,66.9944,67400.0
2013-08-20 11:40:00,83.65,83.7,83.52,83.62,67400.0,66.9864,67.0264,66.8823,66.9624,67400.0
2013-08-20 11:50:00,83.62,83.71,83.59,83.71,51100.0,66.9624,67.0344,66.9383,67.0344,51100.0
2013-08-20 12:00:00,83.71,83.74,83.64,83.64,50700.0,67.0344,67.0585,66.9784,66.9784,50700.0
2013-08-20 12:10:00,83.64,83.76,83.57,83.76,29500.0,66.9784,67.0745,66.9223,67.0745,29500.0
2013-08-20 12:20:00,83.77,83.88,83.73,83.77,52300.0,67.0825,67.1706,67.0504,67.0825,52300.0
2013-08-20 12:30:00,83.79,83.84,83.69,83.83,55300.0,67.0985,67.1385,67.0184,67.1305,55300.0
2013-08-20 12:40:00,83.84,83.86,83.78,83.79,35700.0,67.1385,67.1545,67.0905,67.0985,35700.0
2013-08-20 12:50:00,83.79,83.84,83.77,83.84,50600.0,67.0985,67.1385,67.0825,67.1385,50600.0
2013-08-20 13:00:00,83.83,83.89,83.7,83.7,131800.0,67.1305,67.1786,67.0264,67.0264,131800.0
2013-08-20 13:10:00,83.7,83.73,83.67,83.67,48100.0,67.0264,67.0504,67.0024,67.0024,48100.0
2013-08-20 13:20:00,83.67,83.7,83.6,83.68,53100.0,67.0024,67.0264,66.9463,67.0104,53100.0
2013-08-20 13:30:00,83.7,83.71,83.56,83.58,85200.0,67.0264,67.0344,66.9143,66.9303,85200.0
2013-08-20 13:40:00,83.58,83.77,83.55,83.64,79600.0,66.9303,67.0825,66.9063,66.9784,79600.0
2013-08-20 13:50:00,83.64,83.69,83.62,83.66,77600.0,66.9784,67.0184,66.9624,66.9944,77600.0
2013-08-20 14:00:00,83.66,83.69,83.52,83.53,89700.0,66.9944,67.0184,66.8823,66.8903,89700.0
2013-08-20 14:10:00,83.53,83.59,83.43,83.48,79700.0,66.8903,66.9383,66.8102,66.8502,79700.0
2013-08-20 14:20:00,83.47,83.53,83.42,83.44,65200.0,66.8422,66.8903,66.8022,66.8182,65200.0
2013-08-20 14:30:00,83.45,83.52,83.43,83.49,56300.0,66.8262,66.8823,66.8102,66.8583,56300.0
2013-08-20 14:40:00,83.49,83.52,83.4,83.48,58800.0,66.8583,66.8823,66.7862,66.8502,58800.0
2013-08-20 14:50:00,83.48,83.54,83.47,83.49,71900.0,66.8502,66.8983,66.8422,66.8583,71900.0
2013-08-20 15:00:00,83.49,83.51,83.42,83.46,92900.0,66.8583,66.8743,66.8022,66.8342,92900.0
2013-08-20 15:10:00,83.47,83.48,83.41,83.46,92800.0,66.8422,66.8502,66.7942,66.8342,92800.0
2013-08-20 15:20:00,83.46,83.54,83.42,83.45,76500.0,66.8342,66.8983,66.8022,66.8262,76500.0
2013-08-20 15:30:00,83.46,83.52,83.27,83.27,127200.0,66.8342,66.8823,66.6821,66.6821,127200.0
2013-08-20 15:40:00,83.28,83.4,83.26,83.34,125900.0,66.6901,66.7862,66.6741,66.7381,125900.0
2013-08-20 15:50:00,83.34,83.35,83.2,83.25,247600.0,66.7381,66.7461,66.626,66.6661,247600.0
2013-08-21 09:30:00,83.09,83.11,82.52,82.97,122600.0,66.5379,66.554,66.0815,66.4418,122600.0
2013-08-21 09:40:00,83.01,83.2,82.85,82.99,55200.0,66.4739,66.626,66.3457,66.4579,55200.0
2013-08-21 09:50:00,82.98,83.15,82.9,82.98,56500.0,66.4499,66.586,66.3858,66.4499,56500.0
2013-08-21 10:00:00,82.98,83.14,82.93,83.06,86600.0,66.4499,66.578,66.4098,66.5139,86600.0
2013-08-21 10:10:00,83.05,83.14,82.98,83.07,156700.0,66.5059,66.578,66.4499,66.5219,156700.0
2013-08-21 10:20:00,83.07,83.12,83.04,83.05,45900.0,66.5219,66.562,66.4979,66.5059,45900.0
2013-08-21 10:30:00,83.05,83.12,83.01,83.11,38600.0,66.5059,66.562,66.4739,66.554,38600.0
2013-08-21 10:40:00,83.12,83.13,83.0,83.09,36900.0,66.562,66.57,66.4659,66.5379,36900.0
2013-08-21 10:50:00,83.1,83.2,83.0,83.06,50300.0,66.5459,66.626,66.4659,66.5139,50300.0
2013-08-21 11:00:00,83.08,83.1,82.92,82.93,59500.0,66.5299,66.5459,66.4018,66.4098,59500.0
2013-08-21 11:10:00,82.92,82.98,82.85,82.85,59700.0,66.4018,66.4499,66.3457,66.3457,59700.0
2013-08-21 11:20:00,82.86,82.92,82.75,82.76,46500.0,66.3538,66.4018,66.2657,66.2737,46500.0
2013-08-21 11:30:00,82.77,82.81,82.64,82.66,47200.0,66.2817,66.3137,66.1776,66.1936,47200.0
2013-08-21 11:40:00,82.67,82.71,82.51,82.54,61000.0,66.2016,66.2336,66.0735,66.0975,61000.0
2013-08-21 11:50:00,82.55,82.65,82.48,82.51,59300.0,66.1055,66.1856,66.0495,66.0735,59300.0
2013-08-21 12:00:00,82.53,82.64,82.49,82.54,23200.0,66.0895,66.1776,66.0575,66.0975,23200.0
2013-08-21 12:10:00,82.52,82.77,82.52,82.74,69300.0,66.0815,66.2817,66.0815,66.2577,69300.0
2013-08-21 12:20:00,82.74,82.81,82.64,82.79,49600.0,66.2577,66.3137,66.1776,66.2977,49600.0
2013-08-21 12:30:00,82.8,82.86,82.79,82.84,25800.0,66.3057,66.3538,66.2977,66.3377,25800.0
2013-08-21 12:40:00,82.84,82.93,82.8,82.91,33800.0,66.3377,66.4098,66.3057,66.3938,33800.0
2013-08-21 12:50:00,82.91,82.97,82.89,82.97,20300.0,66.3938,66.4418,66.3778,66.4418,20300.0
2013-08-21 13:00:00,82.96,82.96,82.84,82.91,93800.0,66.4338,66.4338,66.3377,66.3938,93800.0
2013-08-21 13:10:00,82.92,82.98,82.91,82.94,34600.0,66.4018,66.4499,66.3938,66.4178,34600.0
2013-08-21 13:20:00,82.93,82.97,82.91,82.94,50800.0,66.4098,66.4418,66.3938,66.4178,50800.0
2013-08-21 13:30:00,82.94,82.99,82.93,82.93,20900.0,66.4178,66.4579,66.4098,66.4098,20900.0
2013-08-21 13:40:00,82.93,83.03,82.92,83.03,43400.0,66.4098,66.4899,66.4018,66.4899,43400.0
2013-08-21 13:50:00,83.03,83.08,82.88,82.9,87700.0,66.4899,66.5299,66.3698,66.3858,87700.0
2013-08-21 14:00:00,82.89,82.9,82.61,82.84,73000.0,66.3778,66.3858,66.1536,66.3377,73000.0
2013-08-21 14:10:00,82.84,82.91,82.75,82.8,75000.0,66.3377,66.3938,66.2657,66.3057,75000.0
2013-08-21 14:20:00,82.81,82.94,82.71,82.92,73500.0,66.3137,66.4178,66.2336,66.4018,73500.0
2013-08-21 14:30:00,82.9,83.1,82.9,82.98,57300.0,66.3858,66.5459,66.3858,66.4499,57300.0
2013-08-21 14:40:00,82.97,83.17,82.93,83.16,55500.0,66.4418,66.602,66.4098,66.594,55500.0
2013-08-21 14:50:00,83.16,83.16,83.0,83.04,95200.0,66.594,66.594,66.4659,66.4979,95200.0
2013-08-21 15:00:00,83.05,83.07,82.84,82.85,69000.0,66.5059,66.5219,66.3377,66.3457,69000.0
2013-08-21 15:10:00,82.84,82.86,82.73,82.73,82800.0,66.3377,66.3538,66.2497,66.2497,82800.0
2013-08-21 15:20:00,82.72,82.77,82.66,82.67,73000.0,66.2416,66.2817,66.1936,66.2016,73000.0
2013-08-21 15:30:00,82.69,82.76,82.66,82.69,74400.0,66.2176,66.2737,66.1936,66.2176,74400.0
2013-08-21 15:40:00,82.69,82.69,82.54,82.56,101400.0,66.2176,66.2176,66.0975,66.1135,101400.0
2013-08-21 15:50:00,82.55,82.59,82.41,82.51,207000.0,66.1055,66.1375,65.9934,66.0735,207000.0
2013-08-22 09:30:00,82.9,83.5,82.9,83.21,211300.0,66.3858,66.8663,66.3858,66.634,211300.0
2013-08-22 09:40:00,83.22,83.22,82.96,83.07,92200.0,66.642,66.642,66.4338,66.5219,92200.0
2013-08-22 09:50:00,83.07,83.12,82.85,82.87,86100.0,66.5219,66.562,66.3457,66.3618,86100.0
2013-08-22 10:00:00,82.85,83.12,82.77,82.99,75600.0,66.3457,66.562,66.2817,66.4579,75600.0
2013-08-22 10:10:00,82.99,83.23,82.97,83.21,62400.0,66.4579,66.65,66.4418,66.634,62400.0
2013-08-22 10:20:00,83.2,83.28,83.13,83.13,42100.0,66.626,66.6901,66.57,66.57,42100.0
2013-08-22 10:30:00,83.16,83.28,83.08,83.27,48600.0,66.594,66.6901,66.5299,66.6821,48600.0
2013-08-22 10:40:00,83.28,83.41,83.26,83.27,36500.0,66.6901,66.7942,66.6741,66.6821,36500.0
2013-08-22 10:50:00,83.27,83.28,83.08,83.13,58200.0,66.6821,66.6901,66.5299,66.57,58200.0
2013-08-22 11:00:00,83.14,83.31,83.14,83.29,44700.0,66.578,66.7141,66.578,66.6981,44700.0
2013-08-22 11:10:00,83.27,83.35,83.2,83.25,169000.0,66.6821,66.7461,66.626,66.6661,169000.0
2013-08-22 11:20:00,83.25,83.28,83.0,83.05,83700.0,66.6661,66.6901,66.4659,66.5059,83700.0
2013-08-22 11:30:00,83.05,83.3,83.04,83.24,55100.0,66.5059,66.7061,66.4979,66.6581,55100.0
2013-08-22 11:40:00,83.25,83.29,83.14,83.29,58600.0,66.6661,66.6981,66.578,66.6981,58600.0
2013-08-22 11:50:00,83.29,83.37,83.25,83.33,21400.0,66.6981,66.7622,66.6661,66.7301,21400.0
2013-08-22 12:00:00,83.33,83.55,83.3,83.55,85100.0,66.7301,66.9063,66.7061,66.9063,85100.0
2013-08-22 12:10:00,83.55,83.65,83.55,83.56,58500.0,66.9063,66.9864,66.9063,66.9143,58500.0
2013-08-22 12:20:00,83.56,83.68,83.55,83.62,56400.0,66.9143,67.0104,66.9063,66.9624,56400.0
2013-08-22 12:30:00,83.62,83.82,83.61,83.8,46500.0,66.9624,67.1225,66.9544,67.1065,46500.0
2013-08-22 12:40:00,83.81,83.83,83.63,83.67,32700.0,67.1145,67.1305,66.9704,67.0024,32700.0
2013-08-22 12:50:00,83.67,83.67,83.48,83.56,18800.0,67.0024,67.0024,66.8502,66.9143,18800.0
2013-08-22 13:00:00,83.57,83.67,83.5,83.61,42600.0,66.9223,67.0024,66.8663,66.9544,42600.0
2013-08-22 13:10:00,83.65,83.83,83.62,83.73,44400.0,66.9864,67.1305,66.9624,67.0504,44400.0
2013-08-22 13:20:00,83.74,83.9,83.71,83.88,38600.0,67.0585,67.1866,67.0344,67.1706,38600.0
2013-08-22 13:30:00,83.88,83.88,83.59,83.69,124100.0,67.1706,67.1706,66.9383,67.0184,124100.0
2013-08-22 13:40:00,83.69,83.77,83.64,83.76,28700.0,67.0184,67.0825,66.9784,67.0745,28700.0
2013-08-22 13:50:00,83.77,83.77,83.69,83.72,25300.0,67.0825,67.0825,67.0184,67.0424,25300.0
2013-08-22 14:00:00,83.72,83.75,83.65,83.74,27600.0,67.0424,67.0665,66.9864,67.0585,27600.0
2013-08-22 14:10:00,83.74,83.74,83.55,83.59,110200.0,67.0585,67.0585,66.9063,66.9383,110200.0
2013-08-22 14:20:00,83.61,83.64,83.44,83.47,101200.0,66.9544,66.9784,66.8182,66.8422,101200.0
2013-08-22 14:30:00,83.48,83.56,83.4,83.49,88300.0,66.8502,66.9143,66.7862,66.8583,88300.0
2013-08-22 14:40:00,83.48,83.52,83.45,83.5,34300.0,66.8502,66.8823,66.8262,66.8663,34300.0
2013-08-22 14:50:00,83.51,83.58,83.5,83.55,37400.0,66.8743,66.9303,66.8663,66.9063,37400.0
2013-08-22 15:00:00,83.54,83.55,83.48,83.5,30000.0,66.8983,66.9063,66.8502,66.8663,30000.0
2013-08-22 15:10:00,83.49,83.52,83.04,83.38,96500.0,66.8583,66.8823,66.4979,66.7702,96500.0
2013-08-22 15:20:00,83.37,83.52,83.32,83.46,73400.0,66.7622,66.8823,66.7221,66.8342,73400.0
2013-08-22 15:30:00,83.44,83.5,83.38,83.42,157400.0,66.8182,66.8663,66.7702,66.8022,157400.0
2013-08-22 15:40:00,83.43,83.43,83.25,83.29,251300.0,66.8102,66.8102,66.6661,66.6981,251300.0
2013-08-22 15:50:00,83.29,83.31,83.22,83.26,314200.0,66.6981,66.7141,66.642,66.6741,314200.0
2013-08-23 09:30:00,83.48,83.55,83.04,83.19,109400.0,66.8502,66.9063,66.4979,66.618,109400.0
2013-08-23 09:40:00,83.19,83.19,82.92,82.94,70200.0,66.618,66.618,66.4018,66.4178,70200.0
2013-08-23 09:50:00,82.95,82.99,82.7,82.99,103000.0,66.4258,66.4579,66.2256,66.4579,103000.0
2013-08-23 10:00:00,82.96,83.05,82.72,83.05,68500.0,66.4338,66.5059,66.2416,66.5059,68500.0
2013-08-23 10:10:00,83.05,83.2,82.91,83.06,49200.0,66.5059,66.626,66.3938,66.5139,49200.0
2013-08-23 10:20:00,83.05,83.15,82.94,83.01,45800.0,66.5059,66.586,66.4178,66.4739,45800.0
2013-08-23 10:30:00,83.02,83.43,83.01,83.42,70400.0,66.4819,66.8102,66.4739,66.8022,70400.0
2013-08-23 10:40:00,83.42,83.51,83.32,83.36,57700.0,66.8022,66.8743,66.7221,66.7542,57700.0
2013-08-23 10:50:00,83.35,83.55,83.27,83.5,43600.0,66.7461,66.9063,66.6821,66.8663,43600.0
2013-08-23 11:00:00,83.5,83.55,83.43,83.46,64600.0,66.8663,66.9063,66.8102,66.8342,64600.0
2013-08-23 11:10:00,83.46,83.53,83.42,83.48,48600.0,66.8342,66.8903,66.8022,66.8502,48600.0
2013-08-23 11:20:00,83.45,83.48,83.36,83.46,40500.0,66.8262,66.8502,66.7542,66.8342,40500.0
2013-08-23 11:30:00,83.46,83.48,83.38,83.39,40000.0,66.8342,66.8502,66.7702,66.7782,40000.0
2013-08-23 11:40:00,83.37,83.51,83.37,83.49,22600.0,66.7622,66.8743,66.7622,66.8583,22600.0
2013-08-23 11:50:00,83.49,83.51,83.42,83.43,53200.0,66.8583,66.8743,66.8022,66.8102,53200.0
2013-08-23 12:00:00,83.43,83.5,83.41,83.49,25900.0,66.8102,66.8663,66.7942,66.8583,25900.0
2013-08-23 12:10:00,83.5,83.52,83.42,83.51,27200.0,66.8663,66.8823,66.8022,66.8743,27200.0
2013-08-23 12:20:00,83.5,83.52,83.44,83.51,15400.0,66.8663,66.8823,66.8182,66.8743,15400.0
2013-08-23 12:30:00,83.51,83.52,83.45,83.48,23200.0,66.8743,66.8823,66.8262,66.8502,23200.0
2013-08-23 12:40:00,83.49,83.5,83.43,83.46,24600.0,66.8583,66.8663,66.8102,66.8342,24600.0
2013-08-23 12:50:00,83.46,83.5,83.44,83.49,13000.0,66.8342,66.8663,66.8182,66.8583,13000.0
2013-08-23 13:00:00,83.49,83.49,83.41,83.48,27200.0,66.8583,66.8583,66.7942,66.8502,27200.0
2013-08-23 13:10:00,83.48,83.5,83.47,83.47,14400.0,66.8502,66.8663,66.8422,66.8422,14400.0
2013-08-23 13:20:00,83.47,83.5,83.39,83.41,16600.0,66.8422,66.8663,66.7782,66.7942,16600.0
2013-08-23 13:30:00,83.42,83.5,83.38,83.47,21700.0,66.8022,66.8663,66.7702,66.8422,21700.0
2013-08-23 13:40:00,83.47,83.47,83.38,83.4,17500.0,66.8422,66.8422,66.7702,66.7862,17500.0
2013-08-23 13:50:00,83.4,83.48,83.37,83.38,22400.0,66.7862,66.8502,66.7622,66.7702,22400.0
2013-08-23 14:00:00,83.38,83.39,83.33,83.34,24900.0,66.7702,66.7782,66.7301,66.7381,24900.0
2013-08-23 14:10:00,83.35,83.42,83.28,83.31,27800.0,66.7461,66.8022,66.6901,66.7141,27800.0
2013-08-23 14:20:00,83.31,83.45,83.31,83.41,63800.0,66.7141,66.8262,66.7141,66.7942,63800.0
2013-08-23 14:30:00,83.42,83.44,83.26,83.3,57700.0,66.8022,66.8182,66.6741,66.7061,57700.0
2013-08-23 14:40:00,83.3,83.31,83.2,83.24,74000.0,66.7061,66.7141,66.626,66.6581,74000.0
2013-08-23 14:50:00,83.25,83.35,83.23,83.31,56500.0,66.6661,66.7461,66.65,66.7141,56500.0
2013-08-23 15:00:00,83.31,83.37,83.28,83.3,34300.0,66.7141,66.7622,66.6901,66.7061,34300.0
2013-08-23 15:10:00,83.3,83.38,83.3,83.34,48900.0,66.7061,66.7702,66.7061,66.7381,48900.0
2013-08-23 15:20:00,83.34,83.49,83.33,83.49,68000.0,66.7381,66.8583,66.7301,66.8583,68000.0
2013-08-23 15:30:00,83.49,83.52,83.44,83.51,102400.0,66.8583,66.8823,66.8182,66.8743,102400.0
2013-08-23 15:40:00,83.51,83.6,83.43,83.58,138000.0,66.8743,66.9463,66.8102,66.9303,138000.0
2013-08-23 15:50:00,83.59,83.6,83.46,83.47,251600.0,66.9383,66.9463,66.8342,66.8422,251600.0
2013-08-26 09:30:00,83.92,84.94,83.87,84.69,275600.0,67.2026,68.0194,67.1626,67.8192,275600.0
2013-08-26 09:40:00,84.66,85.0,84.64,84.91,141200.0,67.7952,68.0675,67.7792,67.9954,141200.0
2013-08-26 09:50:00,84.91,85.01,84.65,84.84,142800.0,67.9954,68.0755,67.7872,67.9393,142800.0
2013-08-26 10:00:00,84.83,84.97,84.71,84.88,89000.0,67.9313,68.0434,67.8352,67.9714,89000.0
2013-08-26 10:10:00,84.89,85.03,84.86,84.94,108500.0,67.9794,68.0915,67.9553,68.0194,108500.0
2013-08-26 10:20:00,84.96,85.03,84.81,84.81,54700.0,68.0354,68.0915,67.9153,67.9153,54700.0
2013-08-26 10:30:00,84.82,84.84,84.71,84.79,64700.0,67.9233,67.9393,67.8352,67.8993,64700.0
2013-08-26 10:40:00,84.8,84.83,84.5,84.56,72100.0,67.9073,67.9313,67.6671,67.7151,72100.0
2013-08-26 10:50:00,84.55,84.78,84.54,84.73,114100.0,67.7071,67.8913,67.6991,67.8512,114100.0
2013-08-26 11:00:00,84.71,84.99,84.71,84.96,103900.0,67.8352,68.0594,67.8352,68.0354,103900.0
2013-08-26 11:10:00,84.97,84.97,84.8,84.81,48800.0,68.0434,68.0434,67.9073,67.9153,48800.0
2013-08-26 11:20:00,84.8,84.82,84.68,84.79,33900.0,67.9073,67.9233,67.8112,67.8993,33900.0
2013-08-26 11:30:00,84.81,84.9,84.81,84.88,57300.0,67.9153,67.9874,67.9153,67.9714,57300.0
2013-08-26 11:40:00,84.87,84.9,84.84,84.87,74000.0,67.9634,67.9874,67.9393,67.9634,74000.0
2013-08-26 11:50:00,84.87,84.87,84.73,84.83,32200.0,67.9634,67.9634,67.8512,67.9313,32200.0
2013-08-26 12:00:00,84.82,84.82,84.67,84.71,27800.0,67.9233,67.9233,67.8032,67.8352,27800.0
2013-08-26 12:10:00,84.71,84.71,84.61,84.64,50900.0,67.8352,67.8352,67.7551,67.7792,50900.0
2013-08-26 12:20:00,84.62,84.69,84.54,84.55,47400.0,67.7632,67.8192,67.6991,67.7071,47400.0
2013-08-26 12:30:00,84.56,84.76,84.55,84.71,47400.0,67.7151,67.8753,67.7071,67.8352,47400.0
2013-08-26 12:40:00,84.7,84.75,84.63,84.66,29300.0,67.8272,67.8673,67.7712,67.7952,29300.0
2013-08-26 12:50:00,84.66,84.86,84.65,84.86,52800.0,67.7952,67.9553,67.7872,67.9553,52800.0
2013-08-26 13:00:00,84.86,85.01,84.85,85.0,86100.0,67.9553,68.0755,67.9473,68.0675,86100.0
2013-08-26 13:10:00,85.01,85.03,84.88,84.98,88900.0,68.0755,68.0915,67.9714,68.0514,88900.0
2013-08-26 13:20:00,84.97,85.02,84.94,84.96,40000.0,68.0434,68.0835,68.0194,68.0354,40000.0
2013-08-26 13:30:00,84.95,85.03,84.95,85.02,42300.0,68.0274,68.0915,68.0274,68.0835,42300.0
2013-08-26 13:40:00,85.01,85.23,84.96,85.22,98800.0,68.0755,68.2516,68.0354,68.2436,98800.0
2013-08-26 13:50:00,85.22,85.35,85.19,85.28,164900.0,68.2436,68.3477,68.2196,68.2917,164900.0
2013-08-26 14:00:00,85.28,85.33,85.23,85.25,64700.0,68.2917,68.3317,68.2516,68.2677,64700.0
2013-08-26 14:10:00,85.24,85.35,85.24,85.34,49300.0,68.2596,68.3477,68.2596,68.3397,49300.0
2013-08-26 14:20:00,85.34,85.41,85.33,85.4,78100.0,68.3397,68.3958,68.3317,68.3878,78100.0
2013-08-26 14:30:00,85.4,85.52,85.4,85.51,98900.0,68.3878,68.4839,68.3878,68.4759,98900.0
2013-08-26 14:40:00,85.51,85.61,85.48,85.61,94600.0,68.4759,68.5559,68.4518,68.5559,94600.0
2013-08-26 14:50:00,85.6,85.63,85.55,85.63,61300.0,68.5479,68.572,68.5079,68.572,61300.0
2013-08-26 15:00:00,85.64,85.68,85.56,85.56,106000.0,68.58,68.612,68.5159,68.5159,106000.0
2013-08-26 15:10:00,85.56,85.56,85.04,85.08,149200.0,68.5159,68.5159,68.0995,68.1315,149200.0
2013-08-26 15:20:00,85.08,85.08,84.74,84.85,143300.0,68.1315,68.1315,67.8592,67.9473,143300.0
2013-08-26 15:30:00,84.85,85.06,84.79,85.01,179000.0,67.9473,68.1155,67.8993,68.0755,179000.0
2013-08-26 15:40:00,85.02,85.04,84.82,84.84,168800.0,68.0835,68.0995,67.9233,67.9393,168800.0
2013-08-26 15:50:00,84.85,84.86,84.73,84.8,365100.0,67.9473,67.9553,67.8512,67.9073,365100.0
2013-08-27 09:30:00,83.97,84.73,83.82,84.73,139600.0,67.2426,67.8512,67.1225,67.8512,139600.0
2013-08-27 09:40:00,84.73,84.8,84.44,84.56,96400.0,67.8512,67.9073,67.619,67.7151,96400.0
2013-08-27 09:50:00,84.58,84.84,84.37,84.5,64200.0,67.7311,67.9393,67.563,67.6671,64200.0
2013-08-27 10:00:00,84.52,84.84,84.51,84.84,126100.0,67.6831,67.9393,67.6751,67.9393,126100.0
2013-08-27 10:10:00,84.82,84.91,84.62,84.7,113300.0,67.9233,67.9954,67.7632,67.8272,113300.0
2013-08-27 10:20:00,84.69,84.75,84.55,84.59,84500.0,67.8192,67.8673,67.7071,67.7391,84500.0
2013-08-27 10:30:00,84.59,84.72,84.53,84.57,54000.0,67.7391,67.8432,67.6911,67.7231,54000.0
2013-08-27 10:40:00,84.57,84.62,84.41,84.43,82900.0,67.7231,67.7632,67.595,67.611,82900.0
2013-08-27 10:50:00,84.41,84.62,84.36,84.5,50100.0,67.595,67.7632,67.5549,67.6671,50100.0
2013-08-27 11:00:00,84.48,84.53,84.3,84.33,29700.0,67.651,67.6911,67.5069,67.5309,29700.0
2013-08-27 11:10:00,84.34,84.45,84.26,84.45,46000.0,67.5389,67.627,67.4749,67.627,46000.0
2013-08-27 11:20:00,84.47,84.48,84.28,84.4,50600.0,67.643,67.651,67.4909,67.587,50600.0
2013-08-27 11:30:00,84.39,84.44,84.24,84.3,62700.0,67.579,67.619,67.4589,67.5069,62700.0
2013-08-27 11:40:00,84.3,84.31,84.06,84.06,44400.0,67.5069,67.5149,67.3147,67.3147,44400.0
2013-08-27 11:50:00,84.06,84.15,84.06,84.15,30900.0,67.3147,67.3868,67.3147,67.3868,30900.0
2013-08-27 12:00:00,84.14,84.17,84.0,84.14,32100.0,67.3788,67.4028,67.2667,67.3788,32100.0
2013-08-27 12:10:00,84.12,84.12,83.93,84.05,32700.0,67.3628,67.3628,67.2106,67.3067,32700.0
2013-08-27 12:20:00,84.05,84.16,84.04,84.09,25400.0,67.3067,67.3948,67.2987,67.3387,25400.0
2013-08-27 12:30:00,84.08,84.18,84.07,84.14,19200.0,67.3307,67.4108,67.3227,67.3788,19200.0
2013-08-27 12:40:00,84.15,84.17,84.03,84.11,41900.0,67.3868,67.4028,67.2907,67.3547,41900.0
2013-08-27 12:50:00,84.11,84.22,84.08,84.13,26700.0,67.3547,67.4428,67.3307,67.3708,26700.0
2013-08-27 13:00:00,84.1,84.13,84.04,84.09,22100.0,67.3467,67.3708,67.2987,67.3387,22100.0
2013-08-27 13:10:00,84.1,84.1,83.98,83.98,26100.0,67.3467,67.3467,67.2506,67.2506,26100.0
2013-08-27 13:20:00,83.98,84.02,83.9,83.99,53300.0,67.2506,67.2827,67.1866,67.2587,53300.0
2013-08-27 13:30:00,83.99,84.05,83.97,83.97,32900.0,67.2587,67.3067,67.2426,67.2426,32900.0
2013-08-27 13:40:00,83.95,84.08,83.95,84.06,52100.0,67.2266,67.3307,67.2266,67.3147,52100.0
2013-08-27 13:50:00,84.05,84.06,84.0,84.02,37000.0,67.3067,67.3147,67.2667,67.2827,37000.0
2013-08-27 14:00:00,84.01,84.01,83.83,83.87,78400.0,67.2747,67.2747,67.1305,67.1626,78400.0
2013-08-27 14:10:00,83.87,83.88,83.71,83.72,72000.0,67.1626,67.1706,67.0344,67.0424,72000.0
2013-08-27 14:20:00,83.72,83.76,83.6,83.62,67500.0,67.0424,67.0745,66.9463,66.9624,67500.0
2013-08-27 14:30:00,83.61,83.65,83.5,83.51,91700.0,66.9544,66.9864,66.8663,66.8743,91700.0
2013-08-27 14:40:00,83.52,83.7,83.5,83.67,70300.0,66.8823,67.0264,66.8663,67.0024,70300.0
2013-08-27 14:50:00,83.67,83.7,83.58,83.62,87100.0,67.0024,67.0264,66.9303,66.9624,87100.0
2013-08-27 15:00:00,83.62,83.72,83.57,83.66,58400.0,66.9624,67.0424,66.9223,66.9944,58400.0
2013-08-27 15:10:00,83.66,83.67,83.5,83.51,74700.0,66.9944,67.0024,66.8663,66.8743,74700.0
2013-08-27 15:20:00,83.51,83.58,83.45,83.56,82400.0,66.8743,66.9303,66.8262,66.9143,82400.0
2013-08-27 15:30:00,83.55,83.59,83.44,83.47,107700.0,66.9063,66.9383,66.8182,66.8422,107700.0
2013-08-27 15:40:00,83.47,83.61,83.41,83.6,195800.0,66.8422,66.9544,66.7942,66.9463,195800.0
2013-08-27 15:50:00,83.6,83.67,83.45,83.48,246100.0,66.9463,67.0024,66.8262,66.8502,246100.0
2013-08-28 09:30:00,83.49,83.98,83.36,83.79,136200.0,66.8583,67.2506,66.7542,67.0985,136200.0
2013-08-28 09:40:00,83.83,84.0,83.75,83.92,66600.0,67.1305,67.2667,67.0665,67.2026,66600.0
2013-08-28 09:50:00,83.92,83.97,83.43,83.64,102400.0,67.2026,67.2426,66.8102,66.9784,102400.0
2013-08-28 10:00:00,83.63,84.03,83.63,83.9,123100.0,66.9704,67.2907,66.9704,67.1866,123100.0
2013-08-28 10:10:00,83.91,84.0,83.84,83.94,36400.0,67.1946,67.2667,67.1385,67.2186,36400.0
2013-08-28 10:20:00,83.93,83.95,83.74,83.95,50800.0,67.2106,67.2266,67.0585,67.2266,50800.0
2013-08-28 10:30:00,83.94,84.09,83.94,84.03,50200.0,67.2186,67.3387,67.2186,67.2907,50200.0
2013-08-28 10:40:00,84.03,84.03,83.85,83.92,64000.0,67.2907,67.2907,67.1465,67.2026,64000.0
2013-08-28 10:50:00,83.91,84.05,83.86,83.91,42200.0,67.1946,67.3067,67.1545,67.1946,42200.0
2013-08-28 11:00:00,83.91,84.08,83.91,83.97,56400.0,67.1946,67.3307,67.1946,67.2426,56400.0
2013-08-28 11:10:00,83.96,84.13,83.95,84.1,66400.0,67.2346,67.3708,67.2266,67.3467,66400.0
2013-08-28 11:20:00,84.09,84.5,84.09,84.29,89300.0,67.3387,67.6671,67.3387,67.4989,89300.0
2013-08-28 11:30:00,84.28,84.32,84.11,84.15,36900.0,67.4909,67.5229,67.3547,67.3868,36900.0
2013-08-28 11:40:00,84.15,84.39,84.12,84.17,31200.0,67.3868,67.579,67.3628,67.4028,31200.0
2013-08-28 11:50:00,84.18,84.38,84.16,84.28,56800.0,67.4108,67.571,67.3948,67.4909,56800.0
2013-08-28 12:00:00,84.27,84.37,84.13,84.19,43100.0,67.4829,67.563,67.3708,67.4188,43100.0
2013-08-28 12:10:00,84.18,84.25,84.09,84.17,29600.0,67.4108,67.4669,67.3387,67.4028,29600.0
2013-08-28 12:20:00,84.17,84.29,84.09,84.29,36500.0,67.4028,67.4989,67.3387,67.4989,36500.0
2013-08-28 12:30:00,84.29,84.35,84.19,84.35,39300.0,67.4989,67.5469,67.4188,67.5469,39300.0
2013-08-28 12:40:00,84.34,84.45,84.34,84.41,40400.0,67.5389,67.627,67.5389,67.595,40400.0
2013-08-28 12:50:00,84.41,84.6,84.41,84.57,75500.0,67.595,67.7471,67.595,67.7231,75500.0
2013-08-28 13:00:00,84.56,84.58,84.39,84.39,50400.0,67.7151,67.7311,67.579,67.579,50400.0
2013-08-28 13:10:00,84.39,84.49,84.37,84.46,42200.0,67.579,67.659,67.563,67.635,42200.0
2013-08-28 13:20:00,84.46,84.51,84.39,84.5,30100.0,67.635,67.6751,67.579,67.6671,30100.0
2013-08-28 13:30:00,84.5,84.53,84.38,84.51,98400.0,67.6671,67.6911,67.571,67.6751,98400.0
2013-08-28 13:40:00,84.51,84.52,84.36,84.5,38800.0,67.6751,67.6831,67.5549,67.6671,38800.0
2013-08-28 13:50:00,84.49,84.53,84.39,84.46,53000.0,67.659,67.6911,67.579,67.635,53000.0
2013-08-28 14:00:00,84.44,84.48,84.22,84.22,46600.0,67.619,67.651,67.4428,67.4428,46600.0
2013-08-28 14:10:00,84.22,84.29,84.16,84.25,49100.0,67.4428,67.4989,67.3948,67.4669,49100.0
2013-08-28 14:20:00,84.26,84.45,84.23,84.27,64100.0,67.4749,67.627,67.4508,67.4829,64100.0
2013-08-28 14:30:00,84.26,84.35,84.2,84.24,41100.0,67.4749,67.5469,67.4268,67.4589,41100.0
2013-08-28 14:40:00,84.24,84.3,84.18,84.26,40600.0,67.4589,67.5069,67.4108,67.4749,40600.0
2013-08-28 14:50:00,84.27,84.36,84.17,84.2,49800.0,67.4829,67.5549,67.4028,67.4268,49800.0
2013-08-28 15:00:00,84.2,84.36,84.2,84.33,55000.0,67.4268,67.5549,67.4268,67.5309,55000.0
2013-08-28 15:10:00,84.34,84.49,84.32,84.36,80300.0,67.5389,67.659,67.5229,67.5549,80300.0
2013-08-28 15:20:00,84.36,84.45,84.36,84.37,57000.0,67.5549,67.627,67.5549,67.563,57000.0
2013-08-28 15:30:00,84.37,84.48,84.35,84.39,72600.0,67.563,67.651,67.5469,67.579,72600.0
2013-08-28 15:40:00,84.39,84.42,84.29,84.29,97600.0,67.579,67.603,67.4989,67.4989,97600.0
2013-08-28 15:50:00,84.29,84.3,84.11,84.14,250700.0,67.4989,67.5069,67.3547,67.3788,250700.0
2013-08-29 09:30:00,84.16,84.38,83.86,84.36,63900.0,67.3948,67.571,67.1545,67.5549,63900.0
2013-08-29 09:40:00,84.39,84.39,84.06,84.15,26100.0,67.579,67.579,67.3147,67.3868,26100.0
2013-08-29 09:50:00,84.14,84.32,84.13,84.29,38600.0,67.3788,67.5229,67.3708,67.4989,38600.0
2013-08-29 10:00:00,84.29,84.44,84.28,84.41,81500.0,67.4989,67.619,67.4909,67.595,81500.0
2013-08-29 10:10:00,84.4,84.56,84.37,84.41,34800.0,67.587,67.7151,67.563,67.595,34800.0
2013-08-29 10:20:00,84.43,84.45,84.31,84.36,26600.0,67.611,67.627,67.5149,67.5549,26600.0
2013-08-29 10:30:00,84.34,84.52,84.31,84.52,34600.0,67.5389,67.6831,67.5149,67.6831,34600.0
2013-08-29 10:40:00,84.5,84.62,84.46,84.49,27000.0,67.6671,67.7632,67.635,67.659,27000.0
2013-08-29 10:50:00,84.47,84.6,84.46,84.49,17700.0,67.643,67.7471,67.635,67.659,17700.0
2013-08-29 11:00:00,84.49,84.56,84.42,84.5,26100.0,67.659,67.7151,67.603,67.6671,26100.0
2013-08-29 11:10:00,84.52,84.59,84.42,84.43,16000.0,67.6831,67.7391,67.603,67.611,16000.0
2013-08-29 11:20:00,84.43,84.51,84.42,84.43,25600.0,67.611,67.6751,67.603,67.611,25600.0
2013-08-29 11:30:00,84.45,84.49,84.34,84.43,27400.0,67.627,67.659,67.5389,67.611,27400.0
2013-08-29 11:40:00,84.44,84.55,84.4,84.41,17000.0,67.619,67.7071,67.587,67.595,17000.0
2013-08-29 11:50:00,84.41,84.47,84.34,84.41,20900.0,67.595,67.643,67.5389,67.595,20900.0
2013-08-29 12:00:00,84.43,84.52,84.4,84.44,35300.0,67.611,67.6831,67.587,67.619,35300.0
2013-08-29 12:10:00,84.44,84.53,84.39,84.53,24400.0,67.619,67.6911,67.579,67.6911,24400.0
2013-08-29 12:20:00,84.53,84.62,84.52,84.62,29700.0,67.6911,67.7632,67.6831,67.7632,29700.0
2013-08-29 12:30:00,84.62,84.63,84.52,84.59,31000.0,67.7632,67.7712,67.6831,67.7391,31000.0
2013-08-29 12:40:00,84.6,84.61,84.53,84.54,12400.0,67.7471,67.7551,67.6911,67.6991,12400.0
2013-08-29 12:50:00,84.54,84.61,84.54,84.6,16400.0,67.6991,67.7551,67.6991,67.7471,16400.0
2013-08-29 13:00:00,84.6,84.62,84.55,84.55,38700.0,67.7471,67.7632,67.7071,67.7071,38700.0
2013-08-29 13:10:00,84.55,84.6,84.45,84.48,14800.0,67.7071,67.7471,67.627,67.651,14800.0
2013-08-29 13:20:00,84.47,84.48,84.3,84.31,43000.0,67.643,67.651,67.5069,67.5149,43000.0
2013-08-29 13:30:00,84.3,84.3,84.1,84.21,74000.0,67.5069,67.5069,67.3467,67.4348,74000.0
2013-08-29 13:40:00,84.18,84.21,84.1,84.14,25100.0,67.4108,67.4348,67.3467,67.3788,25100.0
2013-08-29 13:50:00,84.14,84.16,84.05,84.11,26500.0,67.3788,67.3948,67.3067,67.3547,26500.0
2013-08-29 14:00:00,84.1,84.15,84.03,84.04,27300.0,67.3467,67.3868,67.2907,67.2987,27300.0
2013-08-29 14:10:00,84.05,84.12,84.02,84.04,41000.0,67.3067,67.3628,67.2827,67.2987,41000.0
2013-08-29 14:20:00,84.04,84.04,83.93,83.95,77600.0,67.2987,67.2987,67.2106,67.2266,77600.0
2013-08-29 14:30:00,83.95,84.07,83.95,84.0,53600.0,67.2266,67.3227,67.2266,67.2667,53600.0
2013-08-29 14:40:00,84.0,84.08,83.95,84.08,50600.0,67.2667,67.3307,67.2266,67.3307,50600.0
2013-08-29 14:50:00,84.09,84.11,83.96,84.03,45300.0,67.3387,67.3547,67.2346,67.2907,45300.0
2013-08-29 15:00:00,84.03,84.04,83.87,83.88,57000.0,67.2907,67.2987,67.1626,67.1706,57000.0
2013-08-29 15:10:00,83.88,83.89,83.78,83.83,91800.0,67.1706,67.1786,67.0905,67.1305,91800.0
2013-08-29 15:20:00,83.82,83.86,83.68,83.7,80100.0,67.1225,67.1545,67.0104,67.0264,80100.0
2013-08-29 15:30:00,83.69,83.7,83.58,83.68,93100.0,67.0184,67.0264,66.9303,67.0104,93100.0
2013-08-29 15:40:00,83.67,83.8,83.64,83.77,102000.0,67.0024,67.1065,66.9784,67.0825,102000.0
2013-08-29 15:50:00,83.76,83.86,83.75,83.81,135500.0,67.0745,67.1545,67.0665,67.1145,135500.0
2013-08-30 09:30:00,83.68,84.01,83.61,83.76,74300.0,67.0104,67.2747,66.9544,67.0745,74300.0
2013-08-30 09:40:00,83.83,83.95,83.77,83.78,35300.0,67.1305,67.2266,67.0825,67.0905,35300.0
2013-08-30 09:50:00,83.82,84.01,83.77,83.8,60900.0,67.1225,67.2747,67.0825,67.1065,60900.0
2013-08-30 10:00:00,83.79,83.85,83.66,83.72,37000.0,67.0985,67.1465,66.9944,67.0424,37000.0
2013-08-30 10:10:00,83.71,83.75,83.58,83.64,44000.0,67.0344,67.0665,66.9303,66.9784,44000.0
2013-08-30 10:20:00,83.63,83.74,83.59,83.63,55200.0,66.9704,67.0585,66.9383,66.9704,55200.0
2013-08-30 10:30:00,83.64,83.87,83.6,83.83,56900.0,66.9784,67.1626,66.9463,67.1305,56900.0
2013-08-30 10:40:00,83.86,83.86,83.64,83.71,39100.0,67.1545,67.1545,66.9784,67.0344,39100.0
2013-08-30 10:50:00,83.7,83.71,83.57,83.57,53700.0,67.0264,67.0344,66.9223,66.9223,53700.0
2013-08-30 11:00:00,83.57,83.62,83.49,83.55,89600.0,66.9223,66.9624,66.8583,66.9063,89600.0
2013-08-30 11:10:00,83.57,83.78,83.57,83.71,19600.0,66.9223,67.0905,66.9223,67.0344,19600.0
2013-08-30 11:20:00,83.72,83.8,83.66,83.67,17200.0,67.0424,67.1065,66.9944,67.0024,17200.0
2013-08-30 11:30:00,83.66,83.7,83.57,83.57,19900.0,66.9944,67.0264,66.9223,66.9223,19900.0
2013-08-30 11:40:00,83.58,83.73,83.5,83.61,21100.0,66.9303,67.0504,66.8663,66.9544,21100.0
2013-08-30 11:50:00,83.61,83.68,83.55,83.57,17800.0,66.9544,67.0104,66.9063,66.9223,17800.0
2013-08-30 12:00:00,83.58,83.71,83.56,83.65,17100.0,66.9303,67.0344,66.9143,66.9864,17100.0
2013-08-30 12:10:00,83.65,83.73,83.64,83.73,22800.0,66.9864,67.0504,66.9784,67.0504,22800.0
2013-08-30 12:20:00,83.74,83.9,83.72,83.88,24100.0,67.0585,67.1866,67.0424,67.1706,24100.0
2013-08-30 12:30:00,83.87,83.97,83.81,83.97,34500.0,67.1626,67.2426,67.1145,67.2426,34500.0
2013-08-30 12:40:00,83.97,84.01,83.95,83.98,22600.0,67.2426,67.2747,67.2266,67.2506,22600.0
2013-08-30 12:50:00,83.99,84.01,83.95,83.98,23100.0,67.2587,67.2747,67.2266,67.2506,23100.0
2013-08-30 13:00:00,83.96,83.97,83.57,83.58,35300.0,67.2346,67.2426,66.9223,66.9303,35300.0
2013-08-30 13:10:00,83.61,84.0,83.59,83.98,48300.0,66.9544,67.2667,66.9383,67.2506,48300.0
2013-08-30 13:20:00,83.97,84.0,83.84,83.86,30600.0,67.2426,67.2667,67.1385,67.1545,30600.0
2013-08-30 13:30:00,83.86,83.98,83.77,83.96,37700.0,67.1545,67.2506,67.0825,67.2346,37700.0
2013-08-30 13:40:00,83.96,83.99,83.84,83.91,63100.0,67.2346,67.2587,67.1385,67.1946,63100.0
2013-08-30 13:50:00,83.91,83.95,83.57,83.57,47800.0,67.1946,67.2266,66.9223,66.9223,47800.0
2013-08-30 14:00:00,83.58,83.75,83.53,83.69,43200.0,66.9303,67.0665,66.8903,67.0184,43200.0
2013-08-30 14:10:00,83.7,83.75,83.56,83.63,27100.0,67.0264,67.0665,66.9143,66.9704,27100.0
2013-08-30 14:20:00,83.64,83.65,83.52,83.62,34500.0,66.9784,66.9864,66.8823,66.9624,34500.0
2013-08-30 14:30:00,83.62,83.8,83.62,83.67,50000.0,66.9624,67.1065,66.9624,67.0024,50000.0
2013-08-30 14:40:00,83.67,83.69,83.55,83.68,36200.0,67.0024,67.0184,66.9063,67.0104,36200.0
2013-08-30 14:50:00,83.71,83.87,83.7,83.78,29600.0,67.0344,67.1626,67.0264,67.0905,29600.0
2013-08-30 15:00:00,83.8,83.83,83.67,83.71,31300.0,67.1065,67.1305,67.0024,67.0344,31300.0
2013-08-30 15:10:00,83.72,83.81,83.64,83.8,33200.0,67.0424,67.1145,66.9784,67.1065,33200.0
2013-08-30 15:20:00,83.8,83.82,83.67,83.73,48000.0,67.1065,67.1225,67.0024,67.0504,48000.0
2013-08-30 15:30:00,83.72,83.72,83.57,83.66,55300.0,67.0424,67.0424,66.9223,66.9944,55300.0
2013-08-30 15:40:00,83.65,83.66,83.5,83.52,91300.0,66.9864,66.9944,66.8663,66.8823,91300.0
2013-08-30 15:50:00,83.52,83.68,83.37,83.61,287100.0,66.8823,67.0104,66.7622,66.9544,287100.0
2013-09-03 09:30:00,84.31,84.67,84.27,84.32,108700.0,67.5149,67.8032,67.4829,67.5229,108700.0
2013-09-03 09:40:00,84.32,84.62,84.27,84.46,52900.0,67.5229,67.7632,67.4829,67.635,52900.0
2013-09-03 09:50:00,84.48,84.62,84.31,84.5,56900.0,67.651,67.7632,67.5149,67.6671,56900.0
2013-09-03 10:00:00,84.53,84.75,84.4,84.53,119300.0,67.6911,67.8673,67.587,67.6911,119300.0
2013-09-03 10:10:00,84.54,84.63,84.22,84.28,63700.0,67.6991,67.7712,67.4428,67.4909,63700.0
2013-09-03 10:20:00,84.27,84.28,84.04,84.08,93400.0,67.4829,67.4909,67.2987,67.3307,93400.0
2013-09-03 10:30:00,84.08,84.11,83.96,84.11,48200.0,67.3307,67.3547,67.2346,67.3547,48200.0
2013-09-03 10:40:00,84.1,84.21,84.08,84.14,51300.0,67.3467,67.4348,67.3307,67.3788,51300.0
2013-09-03 10:50:00,84.14,84.14,83.81,83.85,73500.0,67.3788,67.3788,67.1145,67.1465,73500.0
2013-09-03 11:00:00,83.86,84.05,83.86,84.02,39900.0,67.1545,67.3067,67.1545,67.2827,39900.0
2013-09-03 11:10:00,84.03,84.13,83.84,83.86,37500.0,67.2907,67.3708,67.1385,67.1545,37500.0
2013-09-03 11:20:00,83.87,83.87,83.63,83.63,47500.0,67.1626,67.1626,66.9704,66.9704,47500.0
2013-09-03 11:30:00,83.63,83.73,83.56,83.62,47600.0,66.9704,67.0504,66.9143,66.9624,47600.0
2013-09-03 11:40:00,83.63,83.64,83.49,83.6,34500.0,66.9704,66.9784,66.8583,66.9463,34500.0
2013-09-03 11:50:00,83.6,83.62,83.55,83.57,32300.0,66.9463,66.9624,66.9063,66.9223,32300.0
2013-09-03 12:00:00,83.57,83.76,83.52,83.76,32800.0,66.9223,67.0745,66.8823,67.0745,32800.0
2013-09-03 12:10:00,83.76,83.81,83.64,83.64,23400.0,67.0745,67.1145,66.9784,66.9784,23400.0
2013-09-03 12:20:00,83.67,83.79,83.64,83.72,15500.0,67.0024,67.0985,66.9784,67.0424,15500.0
2013-09-03 12:30:00,83.73,83.79,83.7,83.75,25000.0,67.0504,67.0985,67.0264,67.0665,25000.0
2013-09-03 12:40:00,83.74,83.77,83.66,83.73,40500.0,67.0585,67.0825,66.9944,67.0504,40500.0
2013-09-03 12:50:00,83.73,83.74,83.68,83.73,20600.0,67.0504,67.0585,67.0104,67.0504,20600.0
2013-09-03 13:00:00,83.73,83.73,83.63,83.66,33100.0,67.0504,67.0504,66.9704,66.9944,33100.0
2013-09-03 13:10:00,83.66,83.75,83.62,83.63,27800.0,66.9944,67.0665,66.9624,66.9704,27800.0
2013-09-03 13:20:00,83.65,83.77,83.65,83.76,21700.0,66.9864,67.0825,66.9864,67.0745,21700.0
2013-09-03 13:30:00,83.76,83.83,83.72,83.77,16100.0,67.0745,67.1305,67.0424,67.0825,16100.0
2013-09-03 13:40:00,83.75,83.77,83.6,83.61,23500.0,67.0665,67.0825,66.9463,66.9544,23500.0
2013-09-03 13:50:00,83.6,83.62,83.51,83.54,29900.0,66.9463,66.9624,66.8743,66.8983,29900.0
2013-09-03 14:00:00,83.54,83.65,83.54,83.59,24700.0,66.8983,66.9864,66.8983,66.9383,24700.0
2013-09-03 14:10:00,83.59,83.71,83.59,83.69,23400.0,66.9383,67.0344,66.9383,67.0184,23400.0
2013-09-03 14:20:00,83.69,83.71,83.56,83.69,40200.0,67.0184,67.0344,66.9143,67.0184,40200.0
2013-09-03 14:30:00,83.69,83.7,83.55,83.64,29000.0,67.0184,67.0264,66.9063,66.9784,29000.0
2013-09-03 14:40:00,83.64,83.67,83.46,83.51,39800.0,66.9784,67.0024,66.8342,66.8743,39800.0
2013-09-03 14:50:00,83.51,83.69,83.44,83.68,34500.0,66.8743,67.0184,66.8182,67.0104,34500.0
2013-09-03 15:00:00,83.67,83.95,83.67,83.91,52100.0,67.0024,67.2266,67.0024,67.1946,52100.0
2013-09-03 15:10:00,83.91,84.09,83.9,83.97,60900.0,67.1946,67.3387,67.1866,67.2426,60900.0
2013-09-03 15:20:00,83.97,84.02,83.93,83.99,54300.0,67.2426,67.2827,67.2106,67.2587,54300.0
2013-09-03 15:30:00,83.99,84.11,83.98,84.11,60200.0,67.2587,67.3547,67.2506,67.3547,60200.0
2013-09-03 15:40:00,84.11,84.15,83.97,84.02,92700.0,67.3547,67.3868,67.2426,67.2827,92700.0
2013-09-03 15:50:00,84.02,84.14,84.02,84.11,300600.0,67.2827,67.3788,67.2827,67.3547,300600.0
2013-09-04 09:30:00,84.06,84.5,84.0,84.37,102500.0,67.3147,67.6671,67.2667,67.563,102500.0
2013-09-04 09:40:00,84.4,84.64,84.36,84.45,56500.0,67.587,67.7792,67.5549,67.627,56500.0
2013-09-04 09:50:00,84.43,84.51,84.3,84.3,46400.0,67.611,67.6751,67.5069,67.5069,46400.0
2013-09-04 10:00:00,84.31,84.58,84.31,84.52,31700.0,67.5149,67.7311,67.5149,67.6831,31700.0
2013-09-04 10:10:00,84.52,84.63,84.47,84.51,82100.0,67.6831,67.7712,67.643,67.6751,82100.0
2013-09-04 10:20:00,84.48,84.53,84.34,84.49,79400.0,67.651,67.6911,67.5389,67.659,79400.0
2013-09-04 10:30:00,84.52,84.53,84.3,84.32,41200.0,67.6831,67.6911,67.5069,67.5229,41200.0
2013-09-04 10:40:00,84.33,84.45,84.33,84.45,35000.0,67.5309,67.627,67.5309,67.627,35000.0
2013-09-04 10:50:00,84.47,84.54,84.39,84.47,33000.0,67.643,67.6991,67.579,67.643,33000.0
2013-09-04 11:00:00,84.49,84.53,84.44,84.51,36400.0,67.659,67.6911,67.619,67.6751,36400.0
2013-09-04 11:10:00,84.53,84.53,84.41,84.47,46600.0,67.6911,67.6911,67.595,67.643,46600.0
2013-09-04 11:20:00,84.46,84.48,84.36,84.4,30500.0,67.635,67.651,67.5549,67.587,30500.0
2013-09-04 11:30:00,84.41,84.44,84.2,84.33,70400.0,67.595,67.619,67.4268,67.5309,70400.0
2013-09-04 11:40:00,84.35,84.42,84.34,84.37,29500.0,67.5469,67.603,67.5389,67.563,29500.0
2013-09-04 11:50:00,84.38,84.51,84.37,84.5,51300.0,67.571,67.6751,67.563,67.6671,51300.0
2013-09-04 12:00:00,84.51,84.78,84.51,84.77,111500.0,67.6751,67.8913,67.6751,67.8833,111500.0
2013-09-04 12:10:00,84.77,84.88,84.75,84.76,47600.0,67.8833,67.9714,67.8673,67.8753,47600.0
2013-09-04 12:20:00,84.77,84.9,84.77,84.89,27100.0,67.8833,67.9874,67.8833,67.9794,27100.0
2013-09-04 12:30:00,84.9,84.93,84.81,84.86,33700.0,67.9874,68.0114,67.9153,67.9553,33700.0
2013-09-04 12:40:00,84.85,84.88,84.77,84.81,29600.0,67.9473,67.9714,67.8833,67.9153,29600.0
2013-09-04 12:50:00,84.8,84.81,84.7,84.71,45600.0,67.9073,67.9153,67.8272,67.8352,45600.0
2013-09-04 13:00:00,84.73,84.73,84.65,84.71,44800.0,67.8512,67.8512,67.7872,67.8352,44800.0
2013-09-04 13:10:00,84.71,84.73,84.69,84.71,26600.0,67.8352,67.8512,67.8192,67.8352,26600.0
2013-09-04 13:20:00,84.73,84.9,84.73,84.84,40700.0,67.8512,67.9874,67.8512,67.9393,40700.0
2013-09-04 13:30:00,84.84,84.85,84.69,84.7,44300.0,67.9393,67.9473,67.8192,67.8272,44300.0
2013-09-04 13:40:00,84.7,84.73,84.61,84.64,40100.0,67.8272,67.8512,67.7551,67.7792,40100.0
2013-09-04 13:50:00,84.65,84.66,84.55,84.58,29100.0,67.7872,67.7952,67.7071,67.7311,29100.0
2013-09-04 14:00:00,84.58,84.67,84.57,84.61,41900.0,67.7311,67.8032,67.7231,67.7551,41900.0
2013-09-04 14:10:00,84.62,84.68,84.6,84.62,30500.0,67.7632,67.8112,67.7471,67.7632,30500.0
2013-09-04 14:20:00,84.65,84.66,84.6,84.62,41000.0,67.7872,67.7952,67.7471,67.7632,41000.0
2013-09-04 14:30:00,84.6,84.62,84.53,84.59,40200.0,67.7471,67.7632,67.6911,67.7391,40200.0
2013-09-04 14:40:00,84.59,84.64,84.58,84.61,34200.0,67.7391,67.7792,67.7311,67.7551,34200.0
2013-09-04 14:50:00,84.62,84.72,84.58,84.6,46800.0,67.7632,67.8432,67.7311,67.7471,46800.0
2013-09-04 15:00:00,84.61,84.67,84.6,84.64,47300.0,67.7551,67.8032,67.7471,67.7792,47300.0
2013-09-04 15:10:00,84.64,84.68,84.57,84.67,53100.0,67.7792,67.8112,67.7231,67.8032,53100.0
2013-09-04 15:20:00,84.67,84.67,84.46,84.55,68300.0,67.8032,67.8032,67.635,67.7071,68300.0
2013-09-04 15:30:00,84.56,84.58,84.38,84.38,76800.0,67.7151,67.7311,67.571,67.571,76800.0
2013-09-04 15:40:00,84.39,84.5,84.29,84.49,136800.0,67.579,67.6671,67.4989,67.659,136800.0
2013-09-04 15:50:00,84.49,84.51,84.35,84.44,208500.0,67.659,67.6751,67.5469,67.619,208500.0
2013-09-05 09:30:00,83.88,84.02,83.3,83.87,208400.0,67.1706,67.2827,66.7061,67.1626,208400.0
2013-09-05 09:40:00,83.88,83.96,83.62,83.73,155100.0,67.1706,67.2346,66.9624,67.0504,155100.0
2013-09-05 09:50:00,83.73,83.79,83.5,83.51,124000.0,67.0504,67.0985,66.8663,66.8743,124000.0
2013-09-05 10:00:00,83.52,83.76,83.49,83.65,64500.0,66.8823,67.0745,66.8583,66.9864,64500.0
2013-09-05 10:10:00,83.65,83.84,83.61,83.67,130000.0,66.9864,67.1385,66.9544,67.0024,130000.0
2013-09-05 10:20:00,83.67,83.85,83.56,83.64,46100.0,67.0024,67.1465,66.9143,66.9784,46100.0
2013-09-05 10:30:00,83.64,83.66,83.33,83.45,66700.0,66.9784,66.9944,66.7301,66.8262,66700.0
2013-09-05 10:40:00,83.45,83.56,83.27,83.27,93600.0,66.8262,66.9143,66.6821,66.6821,93600.0
2013-09-05 10:50:00,83.27,83.37,83.21,83.21,84300.0,66.6821,66.7622,66.634,66.634,84300.0
2013-09-05 11:00:00,83.22,83.33,83.21,83.27,55200.0,66.642,66.7301,66.634,66.6821,55200.0
2013-09-05 11:10:00,83.27,83.28,83.1,83.13,63900.0,66.6821,66.6901,66.5459,66.57,63900.0
2013-09-05 11:20:00,83.13,83.13,82.96,83.05,104600.0,66.57,66.57,66.4338,66.5059,104600.0
2013-09-05 11:30:00,83.06,83.08,82.88,82.88,103700.0,66.5139,66.5299,66.3698,66.3698,103700.0
2013-09-05 11:40:00,82.89,82.96,82.87,82.95,48900.0,66.3778,66.4338,66.3618,66.4258,48900.0
2013-09-05 11:50:00,82.95,83.09,82.95,83.08,61000.0,66.4258,66.5379,66.4258,66.5299,61000.0
2013-09-05 12:00:00,83.07,83.07,82.95,82.99,46900.0,66.5219,66.5219,66.4258,66.4579,46900.0
2013-09-05 12:10:00,82.98,83.0,82.88,82.89,56300.0,66.4499,66.4659,66.3698,66.3778,56300.0
2013-09-05 12:20:00,82.88,83.02,82.88,83.0,47200.0,66.3698,66.4819,66.3698,66.4659,47200.0
2013-09-05 12:30:00,82.99,83.04,82.96,83.0,31900.0,66.4579,66.4979,66.4338,66.4659,31900.0
2013-09-05 12:40:00,83.01,83.01,82.98,82.99,42800.0,66.4739,66.4739,66.4499,66.4579,42800.0
2013-09-05 12:50:00,83.0,83.1,82.99,83.07,35300.0,66.4659,66.5459,66.4579,66.5219,35300.0
2013-09-05 13:00:00,83.08,83.26,83.03,83.26,48600.0,66.5299,66.6741,66.4899,66.6741,48600.0
2013-09-05 13:10:00,83.25,83.3,83.23,83.3,43000.0,66.6661,66.7061,66.65,66.7061,43000.0
2013-09-05 13:20:00,83.3,83.36,83.18,83.19,54100.0,66.7061,66.7542,66.61,66.618,54100.0
2013-09-05 13:30:00,83.19,83.22,83.09,83.09,57100.0,66.618,66.642,66.5379,66.5379,57100.0
2013-09-05 13:40:00,83.08,83.11,83.01,83.01,69300.0,66.5299,66.554,66.4739,66.4739,69300.0
2013-09-05 13:50:00,83.01,83.1,82.94,83.02,80900.0,66.4739,66.5459,66.4178,66.4819,80900.0
2013-09-05 14:00:00,83.01,83.02,82.94,82.98,51000.0,66.4739,66.4819,66.4178,66.4499,51000.0
2013-09-05 14:10:00,82.98,82.98,82.9,82.94,47600.0,66.4499,66.4499,66.3858,66.4178,47600.0
2013-09-05 14:20:00,82.95,82.95,82.66,82.72,105400.0,66.4258,66.4258,66.1936,66.2416,105400.0
2013-09-05 14:30:00,82.73,82.95,82.73,82.95,63000.0,66.2497,66.4258,66.2497,66.4258,63000.0
2013-09-05 14:40:00,82.95,82.97,82.69,82.76,64600.0,66.4258,66.4418,66.2176,66.2737,64600.0
2013-09-05 14:50:00,82.76,82.85,82.74,82.81,86700.0,66.2737,66.3457,66.2577,66.3137,86700.0
2013-09-05 15:00:00,82.81,82.86,82.67,82.7,103600.0,66.3137,66.3538,66.2016,66.2256,103600.0
2013-09-05 15:10:00,82.7,82.75,82.59,82.69,118000.0,66.2256,66.2657,66.1375,66.2176,118000.0
2013-09-05 15:20:00,82.69,82.7,82.51,82.56,143400.0,66.2176,66.2256,66.0735,66.1135,143400.0
2013-09-05 15:30:00,82.56,82.62,82.48,82.56,250600.0,66.1135,66.1616,66.0495,66.1135,250600.0
2013-09-05 15:40:00,82.56,82.68,82.56,82.62,178400.0,66.1135,66.2096,66.1135,66.1616,178400.0
2013-09-05 15:50:00,82.63,82.65,82.5,82.56,479600.0,66.1696,66.1856,66.0655,66.1135,479600.0
2013-09-06 09:30:00,82.65,82.93,82.59,82.91,113900.0,66.1856,66.4098,66.1375,66.3938,113900.0
2013-09-06 09:40:00,82.93,82.93,82.15,82.58,96500.0,66.4098,66.4098,65.7852,66.1295,96500.0
2013-09-06 09:50:00,82.54,82.59,82.22,82.33,89900.0,66.0975,66.1375,65.8412,65.9293,89900.0
2013-09-06 10:00:00,82.39,82.58,82.17,82.57,88800.0,65.9774,66.1295,65.8012,66.1215,88800.0
2013-09-06 10:10:00,82.57,82.82,82.52,82.75,97600.0,66.1215,66.3217,66.0815,66.2657,97600.0
2013-09-06 10:20:00,82.73,82.76,82.5,82.65,48800.0,66.2497,66.2737,66.0655,66.1856,48800.0
2013-09-06 10:30:00,82.67,83.0,82.67,82.95,95500.0,66.2016,66.4659,66.2016,66.4258,95500.0
2013-09-06 10:40:00,82.96,83.23,82.94,83.09,94000.0,66.4338,66.65,66.4178,66.5379,94000.0
2013-09-06 10:50:00,83.09,83.28,83.09,83.16,48400.0,66.5379,66.6901,66.5379,66.594,48400.0
2013-09-06 11:00:00,83.17,83.39,83.13,83.14,74100.0,66.602,66.7782,66.57,66.578,74100.0
2013-09-06 11:10:00,83.17,83.29,83.12,83.15,76500.0,66.602,66.6981,66.562,66.586,76500.0
2013-09-06 11:20:00,83.15,83.3,83.14,83.3,51700.0,66.586,66.7061,66.578,66.7061,51700.0
2013-09-06 11:30:00,83.32,83.39,83.19,83.23,51200.0,66.7221,66.7782,66.618,66.65,51200.0
2013-09-06 11:40:00,83.22,83.23,83.01,83.02,48500.0,66.642,66.65,66.4739,66.4819,48500.0
2013-09-06 11:50:00,83.03,83.12,82.99,83.12,29000.0,66.4899,66.562,66.4579,66.562,29000.0
2013-09-06 12:00:00,83.11,83.13,83.04,83.08,39200.0,66.554,66.57,66.4979,66.5299,39200.0
2013-09-06 12:10:00,83.08,83.22,83.08,83.22,23800.0,66.5299,66.642,66.5299,66.642,23800.0
2013-09-06 12:20:00,83.22,83.23,83.1,83.11,31600.0,66.642,66.65,66.5459,66.554,31600.0
2013-09-06 12:30:00,83.11,83.11,82.85,82.87,53600.0,66.554,66.554,66.3457,66.3618,53600.0
2013-09-06 12:40:00,82.85,82.87,82.72,82.74,46900.0,66.3457,66.3618,66.2416,66.2577,46900.0
2013-09-06 12:50:00,82.76,82.82,82.72,82.82,31600.0,66.2737,66.3217,66.2416,66.3217,31600.0
2013-09-06 13:00:00,82.82,82.89,82.7,82.73,71100.0,66.3217,66.3778,66.2256,66.2497,71100.0
2013-09-06 13:10:00,82.73,82.78,82.71,82.73,46800.0,66.2497,66.2897,66.2336,66.2497,46800.0
2013-09-06 13:20:00,82.77,82.77,82.62,82.74,53300.0,66.2817,66.2817,66.1616,66.2577,53300.0
2013-09-06 13:30:00,82.75,82.83,82.69,82.71,46900.0,66.2657,66.3297,66.2176,66.2336,46900.0
2013-09-06 13:40:00,82.71,82.97,82.69,82.97,47700.0,66.2336,66.4418,66.2176,66.4418,47700.0
2013-09-06 13:50:00,82.98,83.06,82.95,82.97,49300.0,66.4499,66.5139,66.4258,66.4418,49300.0
2013-09-06 14:00:00,82.98,83.13,82.91,83.04,84100.0,66.4499,66.57,66.3938,66.4979,84100.0
2013-09-06 14:10:00,83.03,83.08,82.99,83.05,23600.0,66.4899,66.5299,66.4579,66.5059,23600.0
2013-09-06 14:20:00,83.05,83.2,83.05,83.18,29400.0,66.5059,66.626,66.5059,66.61,29400.0
2013-09-06 14:30:00,83.17,83.19,83.04,83.12,35500.0,66.602,66.618,66.4979,66.562,35500.0
2013-09-06 14:40:00,83.12,83.23,83.11,83.23,45000.0,66.562,66.65,66.554,66.65,45000.0
2013-09-06 14:50:00,83.23,83.25,83.01,83.04,66800.0,66.65,66.6661,66.4739,66.4979,66800.0
2013-09-06 15:00:00,83.04,83.12,82.89,82.95,54400.0,66.4979,66.562,66.3778,66.4258,54400.0
2013-09-06 15:10:00,82.95,82.96,82.8,82.84,63100.0,66.4258,66.4338,66.3057,66.3377,63100.0
2013-09-06 15:20:00,82.86,82.89,82.8,82.86,88400.0,66.3538,66.3778,66.3057,66.3538,88400.0
2013-09-06 15:30:00,82.86,82.88,82.71,82.75,89900.0,66.3538,66.3698,66.2336,66.2657,89900.0
2013-09-06 15:40:00,82.75,82.8,82.54,82.55,157000.0,66.2657,66.3057,66.0975,66.1055,157000.0
2013-09-06 15:50:00,82.54,82.64,82.51,82.6,195900.0,66.0975,66.1776,66.0735,66.1455,195900.0
2013-09-09 09:30:00,83.02,83.63,83.0,83.55,123200.0,66.4819,66.9704,66.4659,66.9063,123200.0
2013-09-09 09:40:00,83.52,83.68,83.39,83.53,63100.0,66.8823,67.0104,66.7782,66.8903,63100.0
2013-09-09 09:50:00,83.54,83.9,83.54,83.82,81000.0,66.8983,67.1866,66.8983,67.1225,81000.0
2013-09-09 10:00:00,83.84,83.99,83.67,83.67,64400.0,67.1385,67.2587,67.0024,67.0024,64400.0
2013-09-09 10:10:00,83.69,84.0,83.68,83.96,55600.0,67.0184,67.2667,67.0104,67.2346,55600.0
2013-09-09 10:20:00,83.96,84.04,83.82,83.87,63200.0,67.2346,67.2987,67.1225,67.1626,63200.0
2013-09-09 10:30:00,83.85,84.0,83.84,83.94,34700.0,67.1465,67.2667,67.1385,67.2186,34700.0
2013-09-09 10:40:00,83.95,84.17,83.91,84.14,59700.0,67.2266,67.4028,67.1946,67.3788,59700.0
2013-09-09 10:50:00,84.12,84.16,83.97,83.99,45800.0,67.3628,67.3948,67.2426,67.2587,45800.0
2013-09-09 11:00:00,83.98,84.13,83.89,83.89,52600.0,67.2506,67.3708,67.1786,67.1786,52600.0
2013-09-09 11:10:00,83.92,84.08,83.85,83.91,39100.0,67.2026,67.3307,67.1465,67.1946,39100.0
2013-09-09 11:20:00,83.91,83.97,83.82,83.96,41600.0,67.1946,67.2426,67.1225,67.2346,41600.0
2013-09-09 11:30:00,83.97,84.03,83.84,83.95,109200.0,67.2426,67.2907,67.1385,67.2266,109200.0
2013-09-09 11:40:00,83.95,83.99,83.87,83.89,49300.0,67.2266,67.2587,67.1626,67.1786,49300.0
2013-09-09 11:50:00,83.9,83.93,83.83,83.9,51900.0,67.1866,67.2106,67.1305,67.1866,51900.0
2013-09-09 12:00:00,83.92,84.05,83.92,84.04,30000.0,67.2026,67.3067,67.2026,67.2987,30000.0
2013-09-09 12:10:00,84.04,84.18,84.04,84.15,39200.0,67.2987,67.4108,67.2987,67.3868,39200.0
2013-09-09 12:20:00,84.14,84.18,84.1,84.18,23800.0,67.3788,67.4108,67.3467,67.4108,23800.0
2013-09-09 12:30:00,84.18,84.19,84.11,84.17,30100.0,67.4108,67.4188,67.3547,67.4028,30100.0
2013-09-09 12:40:00,84.17,84.23,84.09,84.17,51100.0,67.4028,67.4508,67.3387,67.4028,51100.0
2013-09-09 12:50:00,84.18,84.18,84.12,84.16,29300.0,67.4108,67.4108,67.3628,67.3948,29300.0
2013-09-09 13:00:00,84.17,84.17,84.08,84.15,47900.0,67.4028,67.4028,67.3307,67.3868,47900.0
2013-09-09 13:10:00,84.15,84.18,84.09,84.14,41100.0,67.3868,67.4108,67.3387,67.3788,41100.0
2013-09-09 13:20:00,84.14,84.28,84.13,84.16,118900.0,67.3788,67.4909,67.3708,67.3948,118900.0
2013-09-09 13:30:00,84.15,84.23,84.12,84.13,53600.0,67.3868,67.4508,67.3628,67.3708,53600.0
2013-09-09 13:40:00,84.13,84.29,84.12,84.23,25400.0,67.3708,67.4989,67.3628,67.4508,25400.0
2013-09-09 13:50:00,84.24,84.42,84.24,84.4,31700.0,67.4589,67.603,67.4589,67.587,31700.0
2013-09-09 14:00:00,84.41,84.44,84.33,84.43,34900.0,67.595,67.619,67.5309,67.611,34900.0
2013-09-09 14:10:00,84.41,84.49,84.4,84.48,31500.0,67.595,67.659,67.587,67.651,31500.0
2013-09-09 14:20:00,84.48,84.5,84.37,84.41,54000.0,67.651,67.6671,67.563,67.595,54000.0
2013-09-09 14:30:00,84.41,84.44,84.33,84.33,34000.0,67.595,67.619,67.5309,67.5309,34000.0
2013-09-09 14:40:00,84.32,84.36,84.25,84.31,52300.0,67.5229,67.5549,67.4669,67.5149,52300.0
2013-09-09 14:50:00,84.3,84.33,84.26,84.27,29200.0,67.5069,67.5309,67.4749,67.4829,29200.0
2013-09-09 15:00:00,84.28,84.33,84.19,84.25,43100.0,67.4909,67.5309,67.4188,67.4669,43100.0
2013-09-09 15:10:00,84.25,84.33,84.21,84.25,60300.0,67.4669,67.5309,67.4348,67.4669,60300.0
2013-09-09 15:20:00,84.25,84.27,84.03,84.06,81100.0,67.4669,67.4829,67.2907,67.3147,81100.0
2013-09-09 15:30:00,84.06,84.14,84.02,84.02,100900.0,67.3147,67.3788,67.2827,67.2827,100900.0
2013-09-09 15:40:00,84.02,84.06,83.94,83.94,129100.0,67.2827,67.3147,67.2186,67.2186,129100.0
2013-09-09 15:50:00,83.95,83.97,83.86,83.89,229000.0,67.2266,67.2426,67.1545,67.1786,229000.0
2013-09-10 09:30:00,84.46,84.83,84.18,84.26,182900.0,67.635,67.9313,67.4108,67.4749,182900.0
2013-09-10 09:40:00,84.25,84.66,84.25,84.65,77800.0,67.4669,67.7952,67.4669,67.7872,77800.0
2013-09-10 09:50:00,84.73,84.92,84.67,84.72,54400.0,67.8512,68.0034,67.8032,67.8432,54400.0
2013-09-10 10:00:00,84.72,84.89,84.4,84.42,126300.0,67.8432,67.9794,67.587,67.603,126300.0
2013-09-10 10:10:00,84.4,84.55,84.23,84.51,68000.0,67.587,67.7071,67.4508,67.6751,68000.0
2013-09-10 10:20:00,84.53,84.8,84.53,84.78,54100.0,67.6911,67.9073,67.6911,67.8913,54100.0
2013-09-10 10:30:00,84.8,84.84,84.7,84.76,46100.0,67.9073,67.9393,67.8272,67.8753,46100.0
2013-09-10 10:40:00,84.77,84.89,84.75,84.84,46300.0,67.8833,67.9794,67.8673,67.9393,46300.0
2013-09-10 10:50:00,84.84,84.86,84.65,84.73,42800.0,67.9393,67.9553,67.7872,67.8512,42800.0
2013-09-10 11:00:00,84.72,84.82,84.7,84.74,22500.0,67.8432,67.9233,67.8272,67.8592,22500.0
2013-09-10 11:10:00,84.73,84.8,84.69,84.75,29300.0,67.8512,67.9073,67.8192,67.8673,29300.0
2013-09-10 11:20:00,84.74,84.9,84.71,84.9,37500.0,67.8592,67.9874,67.8352,67.9874,37500.0
2013-09-10 11:30:00,84.87,84.9,84.77,84.78,39400.0,67.9634,67.9874,67.8833,67.8913,39400.0
2013-09-10 11:40:00,84.78,84.81,84.54,84.54,37800.0,67.8913,67.9153,67.6991,67.6991,37800.0
2013-09-10 11:50:00,84.53,84.66,84.46,84.56,51200.0,67.6911,67.7952,67.635,67.7151,51200.0
2013-09-10 12:00:00,84.57,84.71,84.57,84.67,40400.0,67.7231,67.8352,67.7231,67.8032,40400.0
2013-09-10 12:10:00,84.67,84.68,84.49,84.49,21100.0,67.8032,67.8112,67.659,67.659,21100.0
2013-09-10 12:20:00,84.49,84.62,84.47,84.57,28700.0,67.659,67.7632,67.643,67.7231,28700.0
2013-09-10 12:30:00,84.55,84.61,84.53,84.54,22400.0,67.7071,67.7551,67.6911,67.6991,22400.0
2013-09-10 12:40:00,84.54,84.54,84.44,84.47,24400.0,67.6991,67.6991,67.619,67.643,24400.0
2013-09-10 12:50:00,84.48,84.53,84.46,84.52,17400.0,67.651,67.6911,67.635,67.6831,17400.0
2013-09-10 13:00:00,84.51,84.57,84.51,84.55,38200.0,67.6751,67.7231,67.6751,67.7071,38200.0
2013-09-10 13:10:00,84.55,84.55,84.47,84.53,26900.0,67.7071,67.7071,67.643,67.6911,26900.0
2013-09-10 13:20:00,84.52,84.54,84.48,84.48,18600.0,67.6831,67.6991,67.651,67.651,18600.0
2013-09-10 13:30:00,84.48,84.5,84.43,84.48,24400.0,67.651,67.6671,67.611,67.651,24400.0
2013-09-10 13:40:00,84.48,84.5,84.45,84.45,23800.0,67.651,67.6671,67.627,67.627,23800.0
2013-09-10 13:50:00,84.42,84.45,84.34,84.34,31700.0,67.603,67.627,67.5389,67.5389,31700.0
2013-09-10 14:00:00,84.34,84.37,84.25,84.25,45700.0,67.5389,67.563,67.4669,67.4669,45700.0
2013-09-10 14:10:00,84.26,84.29,84.15,84.18,50900.0,67.4749,67.4989,67.3868,67.4108,50900.0
2013-09-10 14:20:00,84.17,84.25,84.12,84.24,59800.0,67.4028,67.4669,67.3628,67.4589,59800.0
2013-09-10 14:30:00,84.26,84.27,84.13,84.22,64700.0,67.4749,67.4829,67.3708,67.4428,64700.0
2013-09-10 14:40:00,84.23,84.31,84.22,84.23,28200.0,67.4508,67.5149,67.4428,67.4508,28200.0
2013-09-10 14:50:00,84.23,84.34,84.21,84.34,50900.0,67.4508,67.5389,67.4348,67.5389,50900.0
2013-09-10 15:00:00,84.33,84.35,84.25,84.27,74400.0,67.5309,67.5469,67.4669,67.4829,74400.0
2013-09-10 15:10:00,84.27,84.28,84.17,84.21,70800.0,67.4829,67.4909,67.4028,67.4348,70800.0
2013-09-10 15:20:00,84.2,84.26,84.16,84.26,55100.0,67.4268,67.4749,67.3948,67.4749,55100.0
2013-09-10 15:30:00,84.26,84.28,84.19,84.25,68300.0,67.4749,67.4909,67.4188,67.4669,68300.0
2013-09-10 15:40:00,84.25,84.26,84.13,84.18,123200.0,67.4669,67.4749,67.3708,67.4108,123200.0
2013-09-10 15:50:00,84.18,84.21,84.11,84.19,184200.0,67.4108,67.4348,67.3547,67.4188,184200.0
2013-09-11 09:30:00,84.13,84.68,84.06,84.49,97500.0,67.3708,67.8112,67.3147,67.659,97500.0
2013-09-11 09:40:00,84.47,84.48,83.95,84.01,59100.0,67.643,67.651,67.2266,67.2747,59100.0
2013-09-11 09:50:00,84.01,84.07,83.71,83.81,72800.0,67.2747,67.3227,67.0344,67.1145,72800.0
2013-09-11 10:00:00,83.8,83.87,83.73,83.87,79700.0,67.1065,67.1626,67.0504,67.1626,79700.0
2013-09-11 10:10:00,83.87,83.93,83.73,83.82,58500.0,67.1626,67.2106,67.0504,67.1225,58500.0
2013-09-11 10:20:00,83.8,83.82,83.67,83.73,44600.0,67.1065,67.1225,67.0024,67.0504,44600.0
2013-09-11 10:30:00,83.73,84.09,83.73,84.09,86600.0,67.0504,67.3387,67.0504,67.3387,86600.0
2013-09-11 10:40:00,84.09,84.1,83.95,83.95,36900.0,67.3387,67.3467,67.2266,67.2266,36900.0
2013-09-11 10:50:00,83.97,84.16,83.97,84.09,33900.0,67.2426,67.3948,67.2426,67.3387,33900.0
2013-09-11 11:00:00,84.09,84.22,84.09,84.22,38100.0,67.3387,67.4428,67.3387,67.4428,38100.0
2013-09-11 11:10:00,84.22,84.34,84.17,84.17,20300.0,67.4428,67.5389,67.4028,67.4028,20300.0
2013-09-11 11:20:00,84.16,84.27,84.16,84.26,19500.0,67.3948,67.4829,67.3948,67.4749,19500.0
2013-09-11 11:30:00,84.26,84.45,84.26,84.4,47500.0,67.4749,67.627,67.4749,67.587,47500.0
2013-09-11 11:40:00,84.4,84.41,84.05,84.15,123800.0,67.587,67.595,67.3067,67.3868,123800.0
2013-09-11 11:50:00,84.18,84.19,84.1,84.13,24800.0,67.4108,67.4188,67.3467,67.3708,24800.0
2013-09-11 12:00:00,84.13,84.22,84.13,84.16,30800.0,67.3708,67.4428,67.3708,67.3948,30800.0
2013-09-11 12:10:00,84.16,84.22,84.15,84.22,39700.0,67.3948,67.4428,67.3868,67.4428,39700.0
2013-09-11 12:20:00,84.23,84.27,84.17,84.22,27900.0,67.4508,67.4829,67.4028,67.4428,27900.0
2013-09-11 12:30:00,84.24,84.32,84.24,84.32,23600.0,67.4589,67.5229,67.4589,67.5229,23600.0
2013-09-11 12:40:00,84.32,84.32,84.19,84.25,23800.0,67.5229,67.5229,67.4188,67.4669,23800.0
2013-09-11 12:50:00,84.24,84.26,84.15,84.23,24500.0,67.4589,67.4749,67.3868,67.4508,24500.0
2013-09-11 13:00:00,84.26,84.31,84.22,84.26,36400.0,67.4749,67.5149,67.4428,67.4749,36400.0
2013-09-11 13:10:00,84.26,84.29,84.17,84.27,33400.0,67.4749,67.4989,67.4028,67.4829,33400.0
2013-09-11 13:20:00,84.25,84.31,84.19,84.29,19800.0,67.4669,67.5149,67.4188,67.4989,19800.0
2013-09-11 13:30:00,84.29,84.32,84.18,84.23,33100.0,67.4989,67.5229,67.4108,67.4508,33100.0
2013-09-11 13:40:00,84.24,84.34,84.22,84.27,21900.0,67.4589,67.5389,67.4428,67.4829,21900.0
2013-09-11 13:50:00,84.27,84.31,84.17,84.18,16700.0,67.4829,67.5149,67.4028,67.4108,16700.0
2013-09-11 14:00:00,84.19,84.26,84.19,84.26,21000.0,67.4188,67.4749,67.4188,67.4749,21000.0
2013-09-11 14:10:00,84.26,84.27,84.14,84.23,34500.0,67.4749,67.4829,67.3788,67.4508,34500.0
2013-09-11 14:20:00,84.22,84.3,84.22,84.29,32100.0,67.4428,67.5069,67.4428,67.4989,32100.0
2013-09-11 14:30:00,84.28,84.34,84.24,84.26,49800.0,67.4909,67.5389,67.4589,67.4749,49800.0
2013-09-11 14:40:00,84.24,84.29,84.23,84.29,23200.0,67.4589,67.4989,67.4508,67.4989,23200.0
2013-09-11 14:50:00,84.29,84.31,84.22,84.27,37500.0,67.4989,67.5149,67.4428,67.4829,37500.0
2013-09-11 15:00:00,84.28,84.39,84.28,84.36,36300.0,67.4909,67.579,67.4909,67.5549,36300.0
2013-09-11 15:10:00,84.36,84.43,84.36,84.41,47300.0,67.5549,67.611,67.5549,67.595,47300.0
2013-09-11 15:20:00,84.41,84.43,84.25,84.28,75200.0,67.595,67.611,67.4669,67.4909,75200.0
2013-09-11 15:30:00,84.26,84.36,84.26,84.3,53500.0,67.4749,67.5549,67.4749,67.5069,53500.0
2013-09-11 15:40:00,84.3,84.32,84.16,84.16,92500.0,67.5069,67.5229,67.3948,67.3948,92500.0
2013-09-11 15:50:00,84.17,84.3,84.16,84.3,252400.0,67.4028,67.5069,67.3948,67.5069,252400.0
2013-09-12 09:30:00,84.24,84.32,83.62,83.62,147000.0,67.4589,67.5229,66.9624,66.9624,147000.0
2013-09-12 09:40:00,83.64,84.01,83.63,83.8,93600.0,66.9784,67.2747,66.9704,67.1065,93600.0
2013-09-12 09:50:00,83.85,83.95,83.82,83.91,51700.0,67.1465,67.2266,67.1225,67.1946,51700.0
2013-09-12 10:00:00,83.88,84.12,83.83,84.09,68800.0,67.1706,67.3628,67.1305,67.3387,68800.0
2013-09-12 10:10:00,84.09,84.27,84.03,84.09,49500.0,67.3387,67.4829,67.2907,67.3387,49500.0
2013-09-12 10:20:00,84.07,84.26,84.01,84.03,61300.0,67.3227,67.4749,67.2747,67.2907,61300.0
2013-09-12 10:30:00,84.03,84.09,83.88,83.9,59800.0,67.2907,67.3387,67.1706,67.1866,59800.0
2013-09-12 10:40:00,83.91,83.97,83.85,83.95,62800.0,67.1946,67.2426,67.1465,67.2266,62800.0
2013-09-12 10:50:00,83.95,83.98,83.68,83.77,86700.0,67.2266,67.2506,67.0104,67.0825,86700.0
2013-09-12 11:00:00,83.78,83.88,83.73,83.73,72700.0,67.0905,67.1706,67.0504,67.0504,72700.0
2013-09-12 11:10:00,83.73,83.81,83.7,83.74,53200.0,67.0504,67.1145,67.0264,67.0585,53200.0
2013-09-12 11:20:00,83.73,83.91,83.7,83.89,77400.0,67.0504,67.1946,67.0264,67.1786,77400.0
2013-09-12 11:30:00,83.88,83.95,83.76,83.8,93600.0,67.1706,67.2266,67.0745,67.1065,93600.0
2013-09-12 11:40:00,83.81,83.9,83.76,83.77,52400.0,67.1145,67.1866,67.0745,67.0825,52400.0
2013-09-12 11:50:00,83.77,83.77,83.62,83.64,45200.0,67.0825,67.0825,66.9624,66.9784,45200.0
2013-09-12 12:00:00,83.64,83.7,83.35,83.41,237400.0,66.9784,67.0264,66.7461,66.7942,237400.0
2013-09-12 12:10:00,83.43,83.5,83.31,83.31,81400.0,66.8102,66.8663,66.7141,66.7141,81400.0
2013-09-12 12:20:00,83.31,83.31,83.08,83.09,125500.0,66.7141,66.7141,66.5299,66.5379,125500.0
2013-09-12 12:30:00,83.08,83.22,82.98,83.15,193900.0,66.5299,66.642,66.4499,66.586,193900.0
2013-09-12 12:40:00,83.16,83.3,83.16,83.25,159700.0,66.594,66.7061,66.594,66.6661,159700.0
2013-09-12 12:50:00,83.25,83.36,83.19,83.34,75300.0,66.6661,66.7542,66.618,66.7381,75300.0
2013-09-12 13:00:00,83.34,83.44,83.31,83.44,56500.0,66.7381,66.8182,66.7141,66.8182,56500.0
2013-09-12 13:10:00,83.45,83.63,83.44,83.62,71400.0,66.8262,66.9704,66.8182,66.9624,71400.0
2013-09-12 13:20:00,83.62,83.68,83.5,83.67,60100.0,66.9624,67.0104,66.8663,67.0024,60100.0
2013-09-12 13:30:00,83.67,83.76,83.55,83.55,62500.0,67.0024,67.0745,66.9063,66.9063,62500.0
2013-09-12 13:40:00,83.56,83.58,83.37,83.38,59100.0,66.9143,66.9303,66.7622,66.7702,59100.0
2013-09-12 13:50:00,83.37,83.45,83.27,83.29,49600.0,66.7622,66.8262,66.6821,66.6981,49600.0
2013-09-12 14:00:00,83.29,83.42,83.25,83.28,89200.0,66.6981,66.8022,66.6661,66.6901,89200.0
2013-09-12 14:10:00,83.28,83.38,83.18,83.3,66600.0,66.6901,66.7702,66.61,66.7061,66600.0
2013-09-12 14:20:00,83.31,83.33,83.22,83.27,56800.0,66.7141,66.7301,66.642,66.6821,56800.0
2013-09-12 14:30:00,83.27,83.32,83.16,83.17,61100.0,66.6821,66.7221,66.594,66.602,61100.0
2013-09-12 14:40:00,83.17,83.23,83.14,83.23,52000.0,66.602,66.65,66.578,66.65,52000.0
2013-09-12 14:50:00,83.23,83.32,83.2,83.29,75300.0,66.65,66.7221,66.626,66.6981,75300.0
2013-09-12 15:00:00,83.29,83.33,83.19,83.22,80400.0,66.6981,66.7301,66.618,66.642,80400.0
2013-09-12 15:10:00,83.23,83.28,83.16,83.22,73800.0,66.65,66.6901,66.594,66.642,73800.0
2013-09-12 15:20:00,83.23,83.27,83.2,83.26,81700.0,66.65,66.6821,66.626,66.6741,81700.0
2013-09-12 15:30:00,83.25,83.27,83.2,83.24,112700.0,66.6661,66.6821,66.626,66.6581,112700.0
2013-09-12 15:40:00,83.23,83.29,83.16,83.2,169100.0,66.65,66.6981,66.594,66.626,169100.0
2013-09-12 15:50:00,83.2,83.27,83.16,83.2,287300.0,66.626,66.6821,66.594,66.626,287300.0
2013-09-13 09:30:00,83.46,83.52,83.01,83.07,125700.0,66.8342,66.8823,66.4739,66.5219,125700.0
2013-09-13 09:40:00,83.07,83.08,82.9,83.04,114400.0,66.5219,66.5299,66.3858,66.4979,114400.0
2013-09-13 09:50:00,83.05,83.15,82.96,82.96,129300.0,66.5059,66.586,66.4338,66.4338,129300.0
2013-09-13 10:00:00,82.98,83.04,82.85,82.93,95700.0,66.4499,66.4979,66.3457,66.4098,95700.0
2013-09-13 10:10:00,82.93,83.0,82.85,82.89,69100.0,66.4098,66.4659,66.3457,66.3778,69100.0
2013-09-13 10:20:00,82.88,82.99,82.81,82.88,98400.0,66.3698,66.4579,66.3137,66.3698,98400.0
2013-09-13 10:30:00,82.86,83.07,82.85,83.06,96800.0,66.3538,66.5219,66.3457,66.5139,96800.0
2013-09-13 10:40:00,83.07,83.18,83.05,83.18,124800.0,66.5219,66.61,66.5059,66.61,124800.0
2013-09-13 10:50:00,83.17,83.24,83.14,83.16,114400.0,66.602,66.6581,66.578,66.594,114400.0
2013-09-13 11:00:00,83.15,83.22,83.12,83.15,73700.0,66.586,66.642,66.562,66.586,73700.0
2013-09-13 11:10:00,83.16,83.23,83.15,83.16,81500.0,66.594,66.65,66.586,66.594,81500.0
2013-09-13 11:20:00,83.15,83.2,83.03,83.07,71100.0,66.586,66.626,66.4899,66.5219,71100.0
2013-09-13 11:30:00,83.09,83.12,82.99,83.05,56500.0,66.5379,66.562,66.4579,66.5059,56500.0
2013-09-13 11:40:00,83.05,83.25,83.02,83.09,73200.0,66.5059,66.6661,66.4819,66.5379,73200.0
2013-09-13 11:50:00,83.08,83.16,83.08,83.15,37100.0,66.5299,66.594,66.5299,66.586,37100.0
2013-09-13 12:00:00,83.14,83.16,82.96,83.01,52900.0,66.578,66.594,66.4338,66.4739,52900.0
2013-09-13 12:10:00,83.02,83.06,82.98,82.99,32500.0,66.4819,66.5139,66.4499,66.4579,32500.0
2013-09-13 12:20:00,83.0,83.0,82.89,82.91,75400.0,66.4659,66.4659,66.3778,66.3938,75400.0
2013-09-13 12:30:00,82.92,82.93,82.83,82.83,32600.0,66.4018,66.4098,66.3297,66.3297,32600.0
2013-09-13 12:40:00,82.85,82.86,82.8,82.81,33700.0,66.3457,66.3538,66.3057,66.3137,33700.0
2013-09-13 12:50:00,82.82,82.95,82.75,82.82,39800.0,66.3217,66.4258,66.2657,66.3217,39800.0
2013-09-13 13:00:00,82.82,82.92,82.8,82.92,46700.0,66.3217,66.4018,66.3057,66.4018,46700.0
2013-09-13 13:10:00,82.92,82.92,82.8,82.87,41500.0,66.4018,66.4018,66.3057,66.3618,41500.0
2013-09-13 13:20:00,82.88,82.88,82.8,82.86,42000.0,66.3698,66.3698,66.3057,66.3538,42000.0
2013-09-13 13:30:00,82.86,82.86,82.75,82.81,58800.0,66.3538,66.3538,66.2657,66.3137,58800.0
2013-09-13 13:40:00,82.81,82.86,82.8,82.82,35700.0,66.3137,66.3538,66.3057,66.3217,35700.0
2013-09-13 13:50:00,82.83,82.87,82.78,82.87,49000.0,66.3297,66.3618,66.2897,66.3618,49000.0
2013-09-13 14:00:00,82.87,82.9,82.81,82.88,70900.0,66.3618,66.3858,66.3137,66.3698,70900.0
2013-09-13 14:10:00,82.87,82.95,82.84,82.85,128300.0,66.3618,66.4258,66.3377,66.3457,128300.0
2013-09-13 14:20:00,82.85,82.89,82.75,82.76,64300.0,66.3457,66.3778,66.2657,66.2737,64300.0
2013-09-13 14:30:00,82.77,82.85,82.72,82.76,60300.0,66.2817,66.3457,66.2416,66.2737,60300.0
2013-09-13 14:40:00,82.77,82.85,82.68,82.72,130200.0,66.2817,66.3457,66.2096,66.2416,130200.0
2013-09-13 14:50:00,82.71,82.76,82.7,82.73,50700.0,66.2336,66.2737,66.2256,66.2497,50700.0
2013-09-13 15:00:00,82.74,82.78,82.73,82.76,75400.0,66.2577,66.2897,66.2497,66.2737,75400.0
2013-09-13 15:10:00,82.76,82.86,82.73,82.8,71400.0,66.2737,66.3538,66.2497,66.3057,71400.0
2013-09-13 15:20:00,82.79,82.86,82.78,82.83,90400.0,66.2977,66.3538,66.2897,66.3297,90400.0
2013-09-13 15:30:00,82.83,82.86,82.78,82.79,110800.0,66.3297,66.3538,66.2897,66.2977,110800.0
2013-09-13 15:40:00,82.78,82.79,82.66,82.67,239800.0,66.2897,66.2977,66.1936,66.2016,239800.0
2013-09-13 15:50:00,82.67,82.68,82.45,82.5,701500.0,66.2016,66.2096,66.0254,66.0655,701500.0
2013-09-16 09:30:00,83.4,83.64,83.02,83.23,188100.0,66.7862,66.9784,66.4819,66.65,188100.0
2013-09-16 09:40:00,83.24,83.26,83.09,83.26,107300.0,66.6581,66.6741,66.5379,66.6741,107300.0
2013-09-16 09:50:00,83.26,83.28,83.1,83.21,99200.0,66.6741,66.6901,66.5459,66.634,99200.0
2013-09-16 10:00:00,83.2,83.25,83.1,83.19,137200.0,66.626,66.6661,66.5459,66.618,137200.0
2013-09-16 10:10:00,83.19,83.25,83.15,83.22,100800.0,66.618,66.6661,66.586,66.642,100800.0
2013-09-16 10:20:00,83.24,83.35,83.16,83.33,92200.0,66.6581,66.7461,66.594,66.7301,92200.0
2013-09-16 10:30:00,83.33,83.5,83.31,83.36,127200.0,66.7301,66.8663,66.7141,66.7542,127200.0
2013-09-16 10:40:00,83.36,83.4,83.28,83.38,75100.0,66.7542,66.7862,66.6901,66.7702,75100.0
2013-09-16 10:50:00,83.37,83.4,83.26,83.27,85400.0,66.7622,66.7862,66.6741,66.6821,85400.0
2013-09-16 11:00:00,83.27,83.38,83.26,83.36,43500.0,66.6821,66.7702,66.6741,66.7542,43500.0
2013-09-16 11:10:00,83.38,83.45,83.38,83.42,74000.0,66.7702,66.8262,66.7702,66.8022,74000.0
2013-09-16 11:20:00,83.42,83.44,83.35,83.42,39200.0,66.8022,66.8182,66.7461,66.8022,39200.0
2013-09-16 11:30:00,83.41,83.42,83.23,83.35,51800.0,66.7942,66.8022,66.65,66.7461,51800.0
2013-09-16 11:40:00,83.36,83.45,83.36,83.42,163400.0,66.7542,66.8262,66.7542,66.8022,163400.0
2013-09-16 11:50:00,83.41,83.48,83.4,83.44,78500.0,66.7942,66.8502,66.7862,66.8182,78500.0
2013-09-16 12:00:00,83.43,83.45,83.39,83.42,40900.0,66.8102,66.8262,66.7782,66.8022,40900.0
2013-09-16 12:10:00,83.43,83.52,83.42,83.49,107100.0,66.8102,66.8823,66.8022,66.8583,107100.0
2013-09-16 12:20:00,83.5,83.56,83.48,83.55,80100.0,66.8663,66.9143,66.8502,66.9063,80100.0
2013-09-16 12:30:00,83.55,83.57,83.5,83.54,53500.0,66.9063,66.9223,66.8663,66.8983,53500.0
2013-09-16 12:40:00,83.53,83.72,83.53,83.72,80500.0,66.8903,67.0424,66.8903,67.0424,80500.0
2013-09-16 12:50:00,83.7,83.73,83.66,83.68,36000.0,67.0264,67.0504,66.9944,67.0104,36000.0
2013-09-16 13:00:00,83.67,83.76,83.64,83.64,57600.0,67.0024,67.0745,66.9784,66.9784,57600.0
2013-09-16 13:10:00,83.64,83.69,83.6,83.63,52100.0,66.9784,67.0184,66.9463,66.9704,52100.0
2013-09-16 13:20:00,83.64,83.64,83.55,83.57,97700.0,66.9784,66.9784,66.9063,66.9223,97700.0
2013-09-16 13:30:00,83.56,83.56,83.51,83.55,27300.0,66.9143,66.9143,66.8743,66.9063,27300.0
2013-09-16 13:40:00,83.54,83.57,83.45,83.57,129500.0,66.8983,66.9223,66.8262,66.9223,129500.0
2013-09-16 13:50:00,83.57,83.62,83.5,83.55,50400.0,66.9223,66.9624,66.8663,66.9063,50400.0
2013-09-16 14:00:00,83.55,83.57,83.45,83.51,36000.0,66.9063,66.9223,66.8262,66.8743,36000.0
2013-09-16 14:10:00,83.51,83.64,83.48,83.62,51300.0,66.8743,66.9784,66.8502,66.9624,51300.0
2013-09-16 14:20:00,83.62,83.62,83.4,83.47,73300.0,66.9624,66.9624,66.7862,66.8422,73300.0
2013-09-16 14:30:00,83.48,83.54,83.43,83.45,98500.0,66.8502,66.8983,66.8102,66.8262,98500.0
2013-09-16 14:40:00,83.45,83.55,83.4,83.54,40500.0,66.8262,66.9063,66.7862,66.8983,40500.0
2013-09-16 14:50:00,83.54,83.55,83.45,83.45,46200.0,66.8983,66.9063,66.8262,66.8262,46200.0
2013-09-16 15:00:00,83.45,83.62,83.41,83.61,71200.0,66.8262,66.9624,66.7942,66.9544,71200.0
2013-09-16 15:10:00,83.61,83.63,83.56,83.6,118600.0,66.9544,66.9704,66.9143,66.9463,118600.0
2013-09-16 15:20:00,83.6,83.65,83.57,83.62,73600.0,66.9463,66.9864,66.9223,66.9624,73600.0
2013-09-16 15:30:00,83.62,83.64,83.49,83.55,122900.0,66.9624,66.9784,66.8583,66.9063,122900.0
2013-09-16 15:40:00,83.55,83.57,83.43,83.48,136700.0,66.9063,66.9223,66.8102,66.8502,136700.0
2013-09-16 15:50:00,83.47,83.58,83.46,83.55,232700.0,66.8422,66.9303,66.8342,66.9063,232700.0
2013-09-17 09:30:00,83.73,83.88,83.48,83.79,106800.0,67.0504,67.1706,66.8502,67.0985,106800.0
2013-09-17 09:40:00,83.79,83.91,83.7,83.76,41400.0,67.0985,67.1946,67.0264,67.0745,41400.0
2013-09-17 09:50:00,83.79,83.87,83.62,83.62,43000.0,67.0985,67.1626,66.9624,66.9624,43000.0
2013-09-17 10:00:00,83.63,83.75,83.61,83.66,55000.0,66.9704,67.0665,66.9544,66.9944,55000.0
2013-09-17 10:10:00,83.67,83.72,83.61,83.69,46500.0,67.0024,67.0424,66.9544,67.0184,46500.0
2013-09-17 10:20:00,83.69,83.78,83.69,83.78,66300.0,67.0184,67.0905,67.0184,67.0905,66300.0
2013-09-17 10:30:00,83.76,83.93,83.7,83.77,52400.0,67.0745,67.2106,67.0264,67.0825,52400.0
2013-09-17 10:40:00,83.76,83.9,83.68,83.87,28600.0,67.0745,67.1866,67.0104,67.1626,28600.0
2013-09-17 10:50:00,83.87,83.88,83.74,83.77,36600.0,67.1626,67.1706,67.0585,67.0825,36600.0
2013-09-17 11:00:00,83.78,83.79,83.69,83.74,20000.0,67.0905,67.0985,67.0184,67.0585,20000.0
2013-09-17 11:10:00,83.73,83.77,83.7,83.77,23600.0,67.0504,67.0825,67.0264,67.0825,23600.0
2013-09-17 11:20:00,83.77,83.83,83.75,83.8,22900.0,67.0825,67.1305,67.0665,67.1065,22900.0
2013-09-17 11:30:00,83.8,83.86,83.77,83.84,45500.0,67.1065,67.1545,67.0825,67.1385,45500.0
2013-09-17 11:40:00,83.86,83.9,83.8,83.81,25800.0,67.1545,67.1866,67.1065,67.1145,25800.0
2013-09-17 11:50:00,83.8,83.83,83.72,83.8,21400.0,67.1065,67.1305,67.0424,67.1065,21400.0
2013-09-17 12:00:00,83.79,83.84,83.77,83.78,21600.0,67.0985,67.1385,67.0825,67.0905,21600.0
2013-09-17 12:10:00,83.78,83.84,83.76,83.83,27600.0,67.0905,67.1385,67.0745,67.1305,27600.0
2013-09-17 12:20:00,83.82,83.86,83.79,83.83,18000.0,67.1225,67.1545,67.0985,67.1305,18000.0
2013-09-17 12:30:00,83.84,83.84,83.66,83.72,22800.0,67.1385,67.1385,66.9944,67.0424,22800.0
2013-09-17 12:40:00,83.73,83.8,83.7,83.78,15100.0,67.0504,67.1065,67.0264,67.0905,15100.0
2013-09-17 12:50:00,83.78,83.87,83.74,83.86,20200.0,67.0905,67.1626,67.0585,67.1545,20200.0
2013-09-17 13:00:00,83.86,83.9,83.83,83.9,19900.0,67.1545,67.1866,67.1305,67.1866,19900.0
2013-09-17 13:10:00,83.91,83.92,83.86,83.88,22600.0,67.1946,67.2026,67.1545,67.1706,22600.0
2013-09-17 13:20:00,83.87,83.92,83.86,83.88,20200.0,67.1626,67.2026,67.1545,67.1706,20200.0
2013-09-17 13:30:00,83.87,83.89,83.84,83.84,17900.0,67.1626,67.1786,67.1385,67.1385,17900.0
2013-09-17 13:40:00,83.84,83.86,83.75,83.78,24100.0,67.1385,67.1545,67.0665,67.0905,24100.0
2013-09-17 13:50:00,83.77,83.85,83.77,83.8,21100.0,67.0825,67.1465,67.0825,67.1065,21100.0
2013-09-17 14:00:00,83.79,83.89,83.79,83.84,30600.0,67.0985,67.1786,67.0985,67.1385,30600.0
2013-09-17 14:10:00,83.83,83.89,83.77,83.79,31700.0,67.1305,67.1786,67.0825,67.0985,31700.0
2013-09-17 14:20:00,83.78,83.81,83.73,83.75,34900.0,67.0905,67.1145,67.0504,67.0665,34900.0
2013-09-17 14:30:00,83.73,83.86,83.71,83.86,23000.0,67.0504,67.1545,67.0344,67.1545,23000.0
2013-09-17 14:40:00,83.86,83.9,83.69,83.75,25700.0,67.1545,67.1866,67.0184,67.0665,25700.0
2013-09-17 14:50:00,83.75,83.79,83.72,83.78,26200.0,67.0665,67.0985,67.0424,67.0905,26200.0
2013-09-17 15:00:00,83.78,83.78,83.7,83.74,31100.0,67.0905,67.0905,67.0264,67.0585,31100.0
2013-09-17 15:10:00,83.74,83.76,83.68,83.76,48200.0,67.0585,67.0745,67.0104,67.0745,48200.0
2013-09-17 15:20:00,83.76,83.81,83.73,83.8,39800.0,67.0745,67.1145,67.0504,67.1065,39800.0
2013-09-17 15:30:00,83.8,83.81,83.67,83.72,45400.0,67.1065,67.1145,67.0024,67.0424,45400.0
2013-09-17 15:40:00,83.73,83.82,83.73,83.8,64600.0,67.0504,67.1225,67.0504,67.1065,64600.0
2013-09-17 15:50:00,83.8,83.8,83.68,83.71,106100.0,67.1065,67.1065,67.0104,67.0344,106100.0
2013-09-18 09:30:00,83.39,83.67,83.25,83.57,82900.0,66.7782,67.0024,66.6661,66.9223,82900.0
2013-09-18 09:40:00,83.51,83.6,83.37,83.48,50000.0,66.8743,66.9463,66.7622,66.8502,50000.0
2013-09-18 09:50:00,83.48,83.5,83.35,83.43,60500.0,66.8502,66.8663,66.7461,66.8102,60500.0
2013-09-18 10:00:00,83.43,83.79,83.42,83.69,24700.0,66.8102,67.0985,66.8022,67.0184,24700.0
2013-09-18 10:10:00,83.71,83.71,83.42,83.54,46400.0,67.0344,67.0344,66.8022,66.8983,46400.0
2013-09-18 10:20:00,83.54,83.62,83.31,83.31,38500.0,66.8983,66.9624,66.7141,66.7141,38500.0
2013-09-18 10:30:00,83.32,83.39,83.26,83.29,77400.0,66.7221,66.7782,66.6741,66.6981,77400.0
2013-09-18 10:40:00,83.29,83.51,83.29,83.45,44300.0,66.6981,66.8743,66.6981,66.8262,44300.0
2013-09-18 10:50:00,83.46,83.53,83.43,83.44,66500.0,66.8342,66.8903,66.8102,66.8182,66500.0
2013-09-18 11:00:00,83.45,83.46,83.41,83.41,26900.0,66.8262,66.8342,66.7942,66.7942,26900.0
2013-09-18 11:10:00,83.42,83.47,83.41,83.41,29900.0,66.8022,66.8422,66.7942,66.7942,29900.0
2013-09-18 11:20:00,83.41,83.45,83.35,83.36,28700.0,66.7942,66.8262,66.7461,66.7542,28700.0
2013-09-18 11:30:00,83.37,83.42,83.37,83.38,22300.0,66.7622,66.8022,66.7622,66.7702,22300.0
2013-09-18 11:40:00,83.37,83.4,83.34,83.35,33200.0,66.7622,66.7862,66.7381,66.7461,33200.0
2013-09-18 11:50:00,83.35,83.38,83.3,83.32,25000.0,66.7461,66.7702,66.7061,66.7221,25000.0
2013-09-18 12:00:00,83.33,83.35,83.26,83.26,30900.0,66.7301,66.7461,66.6741,66.6741,30900.0
2013-09-18 12:10:00,83.26,83.29,83.26,83.27,28100.0,66.6741,66.6981,66.6741,66.6821,28100.0
2013-09-18 12:20:00,83.26,83.29,83.24,83.25,23600.0,66.6741,66.6981,66.6581,66.6661,23600.0
2013-09-18 12:30:00,83.26,83.26,83.2,83.2,36200.0,66.6741,66.6741,66.626,66.626,36200.0
2013-09-18 12:40:00,83.2,83.22,83.16,83.21,25500.0,66.626,66.642,66.594,66.634,25500.0
2013-09-18 12:50:00,83.2,83.24,83.12,83.22,45000.0,66.626,66.6581,66.562,66.642,45000.0
2013-09-18 13:00:00,83.22,83.24,83.17,83.17,23900.0,66.642,66.6581,66.602,66.602,23900.0
2013-09-18 13:10:00,83.17,83.2,83.15,83.17,62500.0,66.602,66.626,66.586,66.602,62500.0
2013-09-18 13:20:00,83.17,83.33,83.14,83.3,50500.0,66.602,66.7301,66.578,66.7061,50500.0
2013-09-18 13:30:00,83.3,83.32,83.27,83.27,43700.0,66.7061,66.7221,66.6821,66.6821,43700.0
2013-09-18 13:40:00,83.27,83.28,83.2,83.24,23000.0,66.6821,66.6901,66.626,66.6581,23000.0
2013-09-18 13:50:00,83.25,83.32,83.2,83.22,30700.0,66.6661,66.7221,66.626,66.642,30700.0
2013-09-18 14:00:00,83.24,83.98,83.24,83.8,249900.0,66.6581,67.2506,66.6581,67.1065,249900.0
2013-09-18 14:10:00,83.81,84.05,83.8,83.98,120700.0,67.1145,67.3067,67.1065,67.2506,120700.0
2013-09-18 14:20:00,84.02,84.2,84.01,84.05,74400.0,67.2827,67.4268,67.2747,67.3067,74400.0
2013-09-18 14:30:00,84.05,84.1,83.95,84.02,69500.0,67.3067,67.3467,67.2266,67.2827,69500.0
2013-09-18 14:40:00,84.01,84.14,83.96,84.13,83200.0,67.2747,67.3788,67.2346,67.3708,83200.0
2013-09-18 14:50:00,84.11,84.41,84.11,84.41,105200.0,67.3547,67.595,67.3547,67.595,105200.0
2013-09-18 15:00:00,84.41,84.7,84.38,84.62,209400.0,67.595,67.8272,67.571,67.7632,209400.0
2013-09-18 15:10:00,84.63,84.67,84.27,84.32,114300.0,67.7712,67.8032,67.4829,67.5229,114300.0
2013-09-18 15:20:00,84.32,84.6,84.28,84.6,148500.0,67.5229,67.7471,67.4909,67.7471,148500.0
2013-09-18 15:30:00,84.59,84.72,84.56,84.69,108200.0,67.7391,67.8432,67.7151,67.8192,108200.0
2013-09-18 15:40:00,84.69,84.78,84.61,84.62,129400.0,67.8192,67.8913,67.7551,67.7632,129400.0
2013-09-18 15:50:00,84.63,84.66,84.49,84.51,219000.0,67.7712,67.7952,67.659,67.6751,219000.0
2013-09-19 09:30:00,84.74,84.9,84.7,84.86,133400.0,67.8592,67.9874,67.8272,67.9553,133400.0
2013-09-19 09:40:00,84.83,85.07,84.81,85.05,104900.0,67.9313,68.1235,67.9153,68.1075,104900.0
2013-09-19 09:50:00,85.07,85.09,84.67,84.73,71600.0,68.1235,68.1395,67.8032,67.8512,71600.0
2013-09-19 10:00:00,84.73,85.0,84.72,84.98,83600.0,67.8512,68.0675,67.8432,68.0514,83600.0
2013-09-19 10:10:00,84.98,85.1,84.92,85.09,86200.0,68.0514,68.1475,68.0034,68.1395,86200.0
2013-09-19 10:20:00,85.09,85.27,85.07,85.2,66200.0,68.1395,68.2837,68.1235,68.2276,66200.0
2013-09-19 10:30:00,85.22,85.32,85.1,85.15,77700.0,68.2436,68.3237,68.1475,68.1876,77700.0
2013-09-19 10:40:00,85.16,85.2,85.03,85.05,39800.0,68.1956,68.2276,68.0915,68.1075,39800.0
2013-09-19 10:50:00,85.04,85.3,85.02,85.19,102600.0,68.0995,68.3077,68.0835,68.2196,102600.0
2013-09-19 11:00:00,85.19,85.32,85.16,85.29,35200.0,68.2196,68.3237,68.1956,68.2997,35200.0
2013-09-19 11:10:00,85.3,85.34,85.15,85.34,53200.0,68.3077,68.3397,68.1876,68.3397,53200.0
2013-09-19 11:20:00,85.32,85.34,85.18,85.2,27400.0,68.3237,68.3397,68.2116,68.2276,27400.0
2013-09-19 11:30:00,85.23,85.25,85.05,85.18,30500.0,68.2516,68.2677,68.1075,68.2116,30500.0
2013-09-19 11:40:00,85.18,85.31,85.17,85.23,25600.0,68.2116,68.3157,68.2036,68.2516,25600.0
2013-09-19 11:50:00,85.24,85.28,85.07,85.12,36700.0,68.2596,68.2917,68.1235,68.1635,36700.0
2013-09-19 12:00:00,85.12,85.18,85.08,85.09,39800.0,68.1635,68.2116,68.1315,68.1395,39800.0
2013-09-19 12:10:00,85.08,85.15,85.03,85.07,44200.0,68.1315,68.1876,68.0915,68.1235,44200.0
2013-09-19 12:20:00,85.07,85.14,85.03,85.03,31100.0,68.1235,68.1796,68.0915,68.0915,31100.0
2013-09-19 12:30:00,85.02,85.04,84.92,84.98,33000.0,68.0835,68.0995,68.0034,68.0514,33000.0
2013-09-19 12:40:00,84.97,85.05,84.94,84.94,16200.0,68.0434,68.1075,68.0194,68.0194,16200.0
2013-09-19 12:50:00,84.95,85.06,84.93,84.95,15900.0,68.0274,68.1155,68.0114,68.0274,15900.0
2013-09-19 13:00:00,84.95,84.99,84.81,84.82,29500.0,68.0274,68.0594,67.9153,67.9233,29500.0
2013-09-19 13:10:00,84.83,85.01,84.83,84.99,16200.0,67.9313,68.0755,67.9313,68.0594,16200.0
2013-09-19 13:20:00,84.99,85.0,84.94,84.97,20700.0,68.0594,68.0675,68.0194,68.0434,20700.0
2013-09-19 13:30:00,84.95,84.96,84.88,84.96,21700.0,68.0274,68.0354,67.9714,68.0354,21700.0
2013-09-19 13:40:00,84.94,84.95,84.77,84.83,35900.0,68.0194,68.0274,67.8833,67.9313,35900.0
2013-09-19 13:50:00,84.83,84.86,84.74,84.85,37800.0,67.9313,67.9553,67.8592,67.9473,37800.0
2013-09-19 14:00:00,84.84,84.97,84.76,84.97,51900.0,67.9393,68.0434,67.8753,68.0434,51900.0
2013-09-19 14:10:00,84.98,85.05,84.97,85.03,47100.0,68.0514,68.1075,68.0434,68.0915,47100.0
2013-09-19 14:20:00,85.03,85.13,85.0,85.13,24900.0,68.0915,68.1716,68.0675,68.1716,24900.0
2013-09-19 14:30:00,85.12,85.14,85.01,85.14,24900.0,68.1635,68.1796,68.0755,68.1796,24900.0
2013-09-19 14:40:00,85.13,85.17,85.03,85.13,34700.0,68.1716,68.2036,68.0915,68.1716,34700.0
2013-09-19 14:50:00,85.12,85.15,85.06,85.1,42300.0,68.1635,68.1876,68.1155,68.1475,42300.0
2013-09-19 15:00:00,85.1,85.17,85.09,85.15,21300.0,68.1475,68.2036,68.1395,68.1876,21300.0
2013-09-19 15:10:00,85.15,85.23,85.09,85.23,43800.0,68.1876,68.2516,68.1395,68.2516,43800.0
2013-09-19 15:20:00,85.22,85.29,85.22,85.23,46500.0,68.2436,68.2997,68.2436,68.2516,46500.0
2013-09-19 15:30:00,85.23,85.24,85.15,85.23,38100.0,68.2516,68.2596,68.1876,68.2516,38100.0
2013-09-19 15:40:00,85.24,85.26,85.11,85.11,68900.0,68.2596,68.2757,68.1555,68.1555,68900.0
2013-09-19 15:50:00,85.11,85.17,85.09,85.11,165600.0,68.1555,68.2036,68.1395,68.1555,165600.0
2013-09-20 09:30:00,85.28,85.28,84.96,85.01,423500.0,68.2917,68.2917,68.0354,68.0755,423500.0
2013-09-20 09:40:00,85.0,85.13,84.95,85.05,64300.0,68.0675,68.1716,68.0274,68.1075,64300.0
2013-09-20 09:50:00,85.02,85.02,84.76,84.88,60800.0,68.0835,68.0835,67.8753,67.9714,60800.0
2013-09-20 10:00:00,84.9,85.0,84.75,84.86,38200.0,67.9874,68.0675,67.8673,67.9553,38200.0
2013-09-20 10:10:00,84.86,84.92,84.72,84.85,45500.0,67.9553,68.0034,67.8432,67.9473,45500.0
2013-09-20 10:20:00,84.86,84.94,84.76,84.77,26600.0,67.9553,68.0194,67.8753,67.8833,26600.0
2013-09-20 10:30:00,84.78,84.92,84.76,84.79,20300.0,67.8913,68.0034,67.8753,67.8993,20300.0
2013-09-20 10:40:00,84.78,84.91,84.67,84.91,39000.0,67.8913,67.9954,67.8032,67.9954,39000.0
2013-09-20 10:50:00,84.9,84.9,84.56,84.67,42600.0,67.9874,67.9874,67.7151,67.8032,42600.0
2013-09-20 11:00:00,84.66,84.77,84.61,84.67,31900.0,67.7952,67.8833,67.7551,67.8032,31900.0
2013-09-20 11:10:00,84.67,84.67,84.5,84.55,30400.0,67.8032,67.8032,67.6671,67.7071,30400.0
2013-09-20 11:20:00,84.53,84.54,84.37,84.45,51200.0,67.6911,67.6991,67.563,67.627,51200.0
2013-09-20 11:30:00,84.45,84.48,84.31,84.33,51100.0,67.627,67.651,67.5149,67.5309,51100.0
2013-09-20 11:40:00,84.32,84.4,84.28,84.37,38100.0,67.5229,67.587,67.4909,67.563,38100.0
2013-09-20 11:50:00,84.37,84.37,84.18,84.18,47000.0,67.563,67.563,67.4108,67.4108,47000.0
2013-09-20 12:00:00,84.18,84.34,84.18,84.26,30600.0,67.4108,67.5389,67.4108,67.4749,30600.0
2013-09-20 12:10:00,84.25,84.25,84.1,84.1,36000.0,67.4669,67.4669,67.3467,67.3467,36000.0
2013-09-20 12:20:00,84.1,84.1,83.9,83.91,84900.0,67.3467,67.3467,67.1866,67.1946,84900.0
2013-09-20 12:30:00,83.91,83.94,83.73,83.74,118600.0,67.1946,67.2186,67.0504,67.0585,118600.0
2013-09-20 12:40:00,83.73,83.83,83.72,83.78,71500.0,67.0504,67.1305,67.0424,67.0905,71500.0
2013-09-20 12:50:00,83.76,83.87,83.73,83.73,51900.0,67.0745,67.1626,67.0504,67.0504,51900.0
2013-09-20 13:00:00,83.74,83.79,83.64,83.74,64000.0,67.0585,67.0985,66.9784,67.0585,64000.0
2013-09-20 13:10:00,83.76,83.79,83.63,83.68,101400.0,67.0745,67.0985,66.9704,67.0104,101400.0
2013-09-20 13:20:00,83.67,83.91,83.67,83.91,35400.0,67.0024,67.1946,67.0024,67.1946,35400.0
2013-09-20 13:30:00,83.91,83.92,83.84,83.87,67900.0,67.1946,67.2026,67.1385,67.1626,67900.0
2013-09-20 13:40:00,83.87,83.9,83.8,83.83,39200.0,67.1626,67.1866,67.1065,67.1305,39200.0
2013-09-20 13:50:00,83.84,83.92,83.83,83.89,33800.0,67.1385,67.2026,67.1305,67.1786,33800.0
2013-09-20 14:00:00,83.89,83.9,83.79,83.83,71100.0,67.1786,67.1866,67.0985,67.1305,71100.0
2013-09-20 14:10:00,83.84,83.9,83.83,83.86,30000.0,67.1385,67.1866,67.1305,67.1545,30000.0
2013-09-20 14:20:00,83.86,83.97,83.86,83.96,51200.0,67.1545,67.2426,67.1545,67.2346,51200.0
2013-09-20 14:30:00,83.97,84.04,83.86,83.86,53800.0,67.2426,67.2987,67.1545,67.1545,53800.0
2013-09-20 14:40:00,83.87,83.95,83.84,83.93,42600.0,67.1626,67.2266,67.1385,67.2106,42600.0
2013-09-20 14:50:00,83.92,84.01,83.9,83.93,37300.0,67.2026,67.2747,67.1866,67.2106,37300.0
2013-09-20 15:00:00,83.95,84.03,83.91,83.95,60500.0,67.2266,67.2907,67.1946,67.2266,60500.0
2013-09-20 15:10:00,83.94,83.97,83.85,83.96,95900.0,67.2186,67.2426,67.1465,67.2346,95900.0
2013-09-20 15:20:00,83.95,84.04,83.85,83.86,107500.0,67.2266,67.2987,67.1465,67.1545,107500.0
2013-09-20 15:30:00,83.87,83.94,83.76,83.91,122300.0,67.1626,67.2186,67.0745,67.1946,122300.0
2013-09-20 15:40:00,83.92,83.99,83.81,83.89,131700.0,67.2026,67.2587,67.1145,67.1786,131700.0
2013-09-20 15:50:00,83.89,83.91,83.76,83.82,207500.0,67.1786,67.1946,67.0745,67.1225,207500.0
2013-09-23 09:30:00,83.83,83.94,83.39,83.6,84700.0,67.1305,67.2186,66.7782,66.9463,84700.0
2013-09-23 09:40:00,83.61,83.7,83.59,83.65,36400.0,66.9544,67.0264,66.9383,66.9864,36400.0
2013-09-23 09:50:00,83.65,83.95,83.58,83.95,69200.0,66.9864,67.2266,66.9303,67.2266,69200.0
2013-09-23 10:00:00,83.97,84.07,83.86,83.93,139800.0,67.2426,67.3227,67.1545,67.2106,139800.0
2013-09-23 10:10:00,83.93,84.18,83.9,84.07,57100.0,67.2106,67.4108,67.1866,67.3227,57100.0
2013-09-23 10:20:00,84.04,84.11,83.94,83.99,62700.0,67.2987,67.3547,67.2186,67.2587,62700.0
2013-09-23 10:30:00,83.97,84.11,83.95,84.06,28400.0,67.2426,67.3547,67.2266,67.3147,28400.0
2013-09-23 10:40:00,84.05,84.12,84.0,84.02,38700.0,67.3067,67.3628,67.2667,67.2827,38700.0
2013-09-23 10:50:00,84.03,84.03,83.86,83.89,49100.0,67.2907,67.2907,67.1545,67.1786,49100.0
2013-09-23 11:00:00,83.88,83.96,83.82,83.82,75100.0,67.1706,67.2346,67.1225,67.1225,75100.0
2013-09-23 11:10:00,83.82,83.96,83.78,83.92,55600.0,67.1225,67.2346,67.0905,67.2026,55600.0
2013-09-23 11:20:00,83.92,84.06,83.89,84.05,41600.0,67.2026,67.3147,67.1786,67.3067,41600.0
2013-09-23 11:30:00,84.06,84.14,83.97,84.13,40400.0,67.3147,67.3788,67.2426,67.3708,40400.0
2013-09-23 11:40:00,84.13,84.17,83.98,84.06,37800.0,67.3708,67.4028,67.2506,67.3147,37800.0
2013-09-23 11:50:00,84.07,84.1,83.99,83.99,61100.0,67.3227,67.3467,67.2587,67.2587,61100.0
2013-09-23 12:00:00,83.98,84.0,83.94,83.97,110500.0,67.2506,67.2667,67.2186,67.2426,110500.0
2013-09-23 12:10:00,83.98,84.02,83.95,83.95,25900.0,67.2506,67.2827,67.2266,67.2266,25900.0
2013-09-23 12:20:00,83.95,84.01,83.9,83.95,21100.0,67.2266,67.2747,67.1866,67.2266,21100.0
2013-09-23 12:30:00,83.97,83.99,83.94,83.98,20000.0,67.2426,67.2587,67.2186,67.2506,20000.0
2013-09-23 12:40:00,83.98,84.01,83.92,83.96,31500.0,67.2506,67.2747,67.2026,67.2346,31500.0
2013-09-23 12:50:00,83.96,84.04,83.95,84.0,20200.0,67.2346,67.2987,67.2266,67.2667,20200.0
2013-09-23 13:00:00,84.0,84.04,83.98,84.03,22200.0,67.2667,67.2987,67.2506,67.2907,22200.0
2013-09-23 13:10:00,84.03,84.05,83.89,83.96,53500.0,67.2907,67.3067,67.1786,67.2346,53500.0
2013-09-23 13:20:00,83.95,84.04,83.95,83.99,37900.0,67.2266,67.2987,67.2266,67.2587,37900.0
2013-09-23 13:30:00,84.0,84.01,83.83,83.84,31500.0,67.2667,67.2747,67.1305,67.1385,31500.0
2013-09-23 13:40:00,83.86,83.89,83.84,83.89,23700.0,67.1545,67.1786,67.1385,67.1786,23700.0
2013-09-23 13:50:00,83.88,83.99,83.88,83.99,24800.0,67.1706,67.2587,67.1706,67.2587,24800.0
2013-09-23 14:00:00,83.99,84.02,83.92,83.94,37600.0,67.2587,67.2827,67.2026,67.2186,37600.0
2013-09-23 14:10:00,83.95,84.0,83.9,83.99,34000.0,67.2266,67.2667,67.1866,67.2587,34000.0
2013-09-23 14:20:00,83.99,83.99,83.83,83.88,42000.0,67.2587,67.2587,67.1305,67.1706,42000.0
2013-09-23 14:30:00,83.87,83.88,83.81,83.87,38800.0,67.1626,67.1706,67.1145,67.1626,38800.0
2013-09-23 14:40:00,83.85,83.87,83.81,83.84,45700.0,67.1465,67.1626,67.1145,67.1385,45700.0
2013-09-23 14:50:00,83.84,83.98,83.84,83.92,43800.0,67.1385,67.2506,67.1385,67.2026,43800.0
2013-09-23 15:00:00,83.92,84.02,83.87,84.02,47400.0,67.2026,67.2827,67.1626,67.2827,47400.0
2013-09-23 15:10:00,84.01,84.06,83.98,84.0,69400.0,67.2747,67.3147,67.2506,67.2667,69400.0
2013-09-23 15:20:00,83.99,84.01,83.85,83.9,71200.0,67.2587,67.2747,67.1465,67.1866,71200.0
2013-09-23 15:30:00,83.9,83.97,83.9,83.97,68900.0,67.1866,67.2426,67.1866,67.2426,68900.0
2013-09-23 15:40:00,83.97,84.03,83.95,83.96,115600.0,67.2426,67.2907,67.2266,67.2346,115600.0
2013-09-23 15:50:00,83.96,84.07,83.96,84.01,140500.0,67.2346,67.3227,67.2346,67.2747,140500.0
2013-09-24 09:30:00,84.14,84.45,84.01,84.38,84000.0,67.3788,67.627,67.2747,67.571,84000.0
2013-09-24 09:40:00,84.37,84.37,84.11,84.24,38400.0,67.563,67.563,67.3547,67.4589,38400.0
2013-09-24 09:50:00,84.22,84.22,84.0,84.06,60600.0,67.4428,67.4428,67.2667,67.3147,60600.0
2013-09-24 10:00:00,84.08,84.12,83.84,84.06,71900.0,67.3307,67.3628,67.1385,67.3147,71900.0
2013-09-24 10:10:00,84.04,84.15,84.04,84.15,39500.0,67.2987,67.3868,67.2987,67.3868,39500.0
2013-09-24 10:20:00,84.16,84.37,84.1,84.31,32300.0,67.3948,67.563,67.3467,67.5149,32300.0
2013-09-24 10:30:00,84.31,84.45,84.19,84.39,33900.0,67.5149,67.627,67.4188,67.579,33900.0
2013-09-24 10:40:00,84.41,84.43,84.3,84.34,39400.0,67.595,67.611,67.5069,67.5389,39400.0
2013-09-24 10:50:00,84.35,84.47,84.35,84.44,30900.0,67.5469,67.643,67.5469,67.619,30900.0
2013-09-24 11:00:00,84.44,84.56,84.44,84.55,53000.0,67.619,67.7151,67.619,67.7071,53000.0
2013-09-24 11:10:00,84.56,84.63,84.5,84.54,54900.0,67.7151,67.7712,67.6671,67.6991,54900.0
2013-09-24 11:20:00,84.54,84.54,84.27,84.42,56700.0,67.6991,67.6991,67.4829,67.603,56700.0
2013-09-24 11:30:00,84.4,84.44,84.3,84.35,31600.0,67.587,67.619,67.5069,67.5469,31600.0
2013-09-24 11:40:00,84.36,84.48,84.35,84.4,26200.0,67.5549,67.651,67.5469,67.587,26200.0
2013-09-24 11:50:00,84.4,84.54,84.37,84.51,33800.0,67.587,67.6991,67.563,67.6751,33800.0
2013-09-24 12:00:00,84.51,84.59,84.43,84.58,30800.0,67.6751,67.7391,67.611,67.7311,30800.0
2013-09-24 12:10:00,84.55,84.58,84.51,84.56,47700.0,67.7071,67.7311,67.6751,67.7151,47700.0
2013-09-24 12:20:00,84.56,84.75,84.56,84.75,36400.0,67.7151,67.8673,67.7151,67.8673,36400.0
2013-09-24 12:30:00,84.75,84.77,84.68,84.69,40900.0,67.8673,67.8833,67.8112,67.8192,40900.0
2013-09-24 12:40:00,84.68,84.7,84.6,84.67,35900.0,67.8112,67.8272,67.7471,67.8032,35900.0
2013-09-24 12:50:00,84.64,84.64,84.55,84.6,20800.0,67.7792,67.7792,67.7071,67.7471,20800.0
2013-09-24 13:00:00,84.62,84.74,84.62,84.72,29200.0,67.7632,67.8592,67.7632,67.8432,29200.0
2013-09-24 13:10:00,84.71,84.75,84.68,84.74,23000.0,67.8352,67.8673,67.8112,67.8592,23000.0
2013-09-24 13:20:00,84.74,84.8,84.64,84.76,47100.0,67.8592,67.9073,67.7792,67.8753,47100.0
2013-09-24 13:30:00,84.76,84.79,84.72,84.76,21700.0,67.8753,67.8993,67.8432,67.8753,21700.0
2013-09-24 13:40:00,84.77,84.87,84.75,84.81,34300.0,67.8833,67.9634,67.8673,67.9153,34300.0
2013-09-24 13:50:00,84.79,84.81,84.75,84.75,20600.0,67.8993,67.9153,67.8673,67.8673,20600.0
2013-09-24 14:00:00,84.75,84.83,84.74,84.83,25900.0,67.8673,67.9313,67.8592,67.9313,25900.0
2013-09-24 14:10:00,84.84,84.84,84.72,84.75,31300.0,67.9393,67.9393,67.8432,67.8673,31300.0
2013-09-24 14:20:00,84.75,84.77,84.63,84.67,29400.0,67.8673,67.8833,67.7712,67.8032,29400.0
2013-09-24 14:30:00,84.66,84.7,84.62,84.62,28500.0,67.7952,67.8272,67.7632,67.7632,28500.0
2013-09-24 14:40:00,84.63,84.71,84.59,84.59,27700.0,67.7712,67.8352,67.7391,67.7391,27700.0
2013-09-24 14:50:00,84.58,84.63,84.54,84.55,95100.0,67.7311,67.7712,67.6991,67.7071,95100.0
2013-09-24 15:00:00,84.56,84.56,84.47,84.5,46600.0,67.7151,67.7151,67.643,67.6671,46600.0
2013-09-24 15:10:00,84.49,84.57,84.42,84.54,101700.0,67.659,67.7231,67.603,67.6991,101700.0
2013-09-24 15:20:00,84.54,84.61,84.46,84.47,73000.0,67.6991,67.7551,67.635,67.643,73000.0
2013-09-24 15:30:00,84.46,84.48,84.34,84.43,98500.0,67.635,67.651,67.5389,67.611,98500.0
2013-09-24 15:40:00,84.42,84.51,84.33,84.34,139800.0,67.603,67.6751,67.5309,67.5389,139800.0
2013-09-24 15:50:00,84.34,84.36,84.22,84.27,181200.0,67.5389,67.5549,67.4428,67.4829,181200.0
2013-09-25 09:30:00,84.42,84.8,84.27,84.61,63500.0,67.603,67.9073,67.4829,67.7551,63500.0
2013-09-25 09:40:00,84.61,84.77,84.56,84.66,57500.0,67.7551,67.8833,67.7151,67.7952,57500.0
2013-09-25 09:50:00,84.67,84.79,84.59,84.71,52300.0,67.8032,67.8993,67.7391,67.8352,52300.0
2013-09-25 10:00:00,84.71,84.83,84.56,84.57,52800.0,67.8352,67.9313,67.7151,67.7231,52800.0
2013-09-25 10:10:00,84.57,84.67,84.5,84.65,54600.0,67.7231,67.8032,67.6671,67.7872,54600.0
2013-09-25 10:20:00,84.66,84.82,84.64,84.8,41300.0,67.7952,67.9233,67.7792,67.9073,41300.0
2013-09-25 10:30:00,84.8,84.95,84.77,84.87,51400.0,67.9073,68.0274,67.8833,67.9634,51400.0
2013-09-25 10:40:00,84.88,84.9,84.71,84.78,50600.0,67.9714,67.9874,67.8352,67.8913,50600.0
2013-09-25 10:50:00,84.79,84.86,84.62,84.68,59100.0,67.8993,67.9553,67.7632,67.8112,59100.0
2013-09-25 11:00:00,84.68,84.75,84.61,84.69,61500.0,67.8112,67.8673,67.7551,67.8192,61500.0
2013-09-25 11:10:00,84.69,84.84,84.61,84.8,49500.0,67.8192,67.9393,67.7551,67.9073,49500.0
2013-09-25 11:20:00,84.81,84.97,84.81,84.94,57300.0,67.9153,68.0434,67.9153,68.0194,57300.0
2013-09-25 11:30:00,84.94,85.05,84.92,85.04,75600.0,68.0194,68.1075,68.0034,68.0995,75600.0
2013-09-25 11:40:00,85.03,85.09,85.0,85.05,56200.0,68.0915,68.1395,68.0675,68.1075,56200.0
2013-09-25 11:50:00,85.05,85.23,85.03,85.09,76600.0,68.1075,68.2516,68.0915,68.1395,76600.0
2013-09-25 12:00:00,85.09,85.09,84.98,85.04,41100.0,68.1395,68.1395,68.0514,68.0995,41100.0
2013-09-25 12:10:00,85.03,85.12,84.94,84.94,44600.0,68.0915,68.1635,68.0194,68.0194,44600.0
2013-09-25 12:20:00,84.97,84.99,84.78,84.92,44100.0,68.0434,68.0594,67.8913,68.0034,44100.0
2013-09-25 12:30:00,84.93,84.99,84.91,84.99,43300.0,68.0114,68.0594,67.9954,68.0594,43300.0
2013-09-25 12:40:00,84.98,84.98,84.86,84.88,34400.0,68.0514,68.0514,67.9553,67.9714,34400.0
2013-09-25 12:50:00,84.89,84.98,84.89,84.98,38200.0,67.9794,68.0514,67.9794,68.0514,38200.0
2013-09-25 13:00:00,84.98,85.02,84.95,85.01,30900.0,68.0514,68.0835,68.0274,68.0755,30900.0
2013-09-25 13:10:00,85.0,85.12,85.0,85.09,34600.0,68.0675,68.1635,68.0675,68.1395,34600.0
2013-09-25 13:20:00,85.09,85.1,85.02,85.03,50500.0,68.1395,68.1475,68.0835,68.0915,50500.0
2013-09-25 13:30:00,85.03,85.04,84.83,84.85,73500.0,68.0915,68.0995,67.9313,67.9473,73500.0
2013-09-25 13:40:00,84.84,84.97,84.8,84.95,39700.0,67.9393,68.0434,67.9073,68.0274,39700.0
2013-09-25 13:50:00,84.94,84.99,84.84,84.92,48000.0,68.0194,68.0594,67.9393,68.0034,48000.0
2013-09-25 14:00:00,84.92,84.97,84.85,84.9,30200.0,68.0034,68.0434,67.9473,67.9874,30200.0
2013-09-25 14:10:00,84.89,85.0,84.87,84.92,32700.0,67.9794,68.0675,67.9634,68.0034,32700.0
2013-09-25 14:20:00,84.92,84.94,84.85,84.89,38400.0,68.0034,68.0194,67.9473,67.9794,38400.0
2013-09-25 14:30:00,84.88,84.92,84.83,84.9,47200.0,67.9714,68.0034,67.9313,67.9874,47200.0
2013-09-25 14:40:00,84.91,84.95,84.86,84.95,35600.0,67.9954,68.0274,67.9553,68.0274,35600.0
2013-09-25 14:50:00,84.95,84.95,84.86,84.87,39000.0,68.0274,68.0274,67.9553,67.9634,39000.0
2013-09-25 15:00:00,84.88,84.91,84.79,84.87,49400.0,67.9714,67.9954,67.8993,67.9634,49400.0
2013-09-25 15:10:00,84.86,84.94,84.83,84.9,45000.0,67.9553,68.0194,67.9313,67.9874,45000.0
2013-09-25 15:20:00,84.9,84.92,84.79,84.81,56400.0,67.9874,68.0034,67.8993,67.9153,56400.0
2013-09-25 15:30:00,84.81,84.84,84.77,84.8,88300.0,67.9153,67.9393,67.8833,67.9073,88300.0
2013-09-25 15:40:00,84.81,84.89,84.73,84.74,137700.0,67.9153,67.9794,67.8512,67.8592,137700.0
2013-09-25 15:50:00,84.75,84.75,84.59,84.66,303700.0,67.8673,67.8673,67.7391,67.7952,303700.0
2013-09-26 09:30:00,84.51,84.72,84.17,84.2,146900.0,68.0905,68.2597,67.8166,67.8407,146900.0
2013-09-26 09:40:00,84.2,84.27,84.08,84.1,72100.0,67.8407,67.8971,67.744,67.7602,72100.0
2013-09-26 09:50:00,84.1,84.29,83.93,84.04,137500.0,67.7602,67.9132,67.6232,67.7118,137500.0
2013-09-26 10:00:00,84.03,84.16,83.87,83.97,57400.0,67.7038,67.8085,67.5748,67.6554,57400.0
2013-09-26 10:10:00,83.96,83.98,83.79,83.83,41500.0,67.6474,67.6635,67.5104,67.5426,41500.0
2013-09-26 10:20:00,83.84,83.92,83.77,83.8,35600.0,67.5507,67.6151,67.4943,67.5184,35600.0
2013-09-26 10:30:00,83.8,83.91,83.79,83.8,29400.0,67.5184,67.6071,67.5104,67.5184,29400.0
2013-09-26 10:40:00,83.8,83.85,83.56,83.7,87200.0,67.5184,67.5587,67.3251,67.4379,87200.0
2013-09-26 10:50:00,83.69,83.69,83.48,83.67,87500.0,67.4298,67.4298,67.2606,67.4137,87500.0
2013-09-26 11:00:00,83.67,83.8,83.65,83.72,97000.0,67.4137,67.5184,67.3976,67.454,97000.0
2013-09-26 11:10:00,83.72,83.72,83.5,83.53,30800.0,67.454,67.454,67.2767,67.3009,30800.0
2013-09-26 11:20:00,83.51,83.53,83.39,83.47,60600.0,67.2848,67.3009,67.1881,67.2526,60600.0
2013-09-26 11:30:00,83.48,83.62,83.44,83.44,27900.0,67.2606,67.3734,67.2284,67.2284,27900.0
2013-09-26 11:40:00,83.45,83.53,83.42,83.45,27600.0,67.2364,67.3009,67.2123,67.2364,27600.0
2013-09-26 11:50:00,83.45,83.46,83.3,83.41,33300.0,67.2364,67.2445,67.1156,67.2042,33300.0
2013-09-26 12:00:00,83.41,83.44,83.28,83.43,34900.0,67.2042,67.2284,67.0995,67.2203,34900.0
2013-09-26 12:10:00,83.43,83.43,83.25,83.29,29800.0,67.2203,67.2203,67.0753,67.1075,29800.0
2013-09-26 12:20:00,83.3,83.48,83.29,83.45,41600.0,67.1156,67.2606,67.1075,67.2364,41600.0
2013-09-26 12:30:00,83.47,83.53,83.45,83.47,32100.0,67.2526,67.3009,67.2364,67.2526,32100.0
2013-09-26 12:40:00,83.47,83.54,83.36,83.4,24800.0,67.2526,67.309,67.1639,67.1962,24800.0
2013-09-26 12:50:00,83.39,83.43,83.3,83.36,26200.0,67.1881,67.2203,67.1156,67.1639,26200.0
2013-09-26 13:00:00,83.37,83.47,83.36,83.44,24900.0,67.172,67.2526,67.1639,67.2284,24900.0
2013-09-26 13:10:00,83.43,83.51,83.39,83.43,50300.0,67.2203,67.2848,67.1881,67.2203,50300.0
2013-09-26 13:20:00,83.43,83.43,83.33,83.41,25500.0,67.2203,67.2203,67.1398,67.2042,25500.0
2013-09-26 13:30:00,83.41,83.45,83.3,83.34,44100.0,67.2042,67.2364,67.1156,67.1478,44100.0
2013-09-26 13:40:00,83.35,83.35,83.18,83.18,47800.0,67.1559,67.1559,67.0189,67.0189,47800.0
2013-09-26 13:50:00,83.18,83.24,83.16,83.23,40400.0,67.0189,67.0672,67.0028,67.0592,40400.0
2013-09-26 14:00:00,83.22,83.24,83.08,83.14,55100.0,67.0511,67.0672,66.9383,66.9867,55100.0
2013-09-26 14:10:00,83.15,83.18,83.04,83.06,71200.0,66.9947,67.0189,66.9061,66.9222,71200.0
2013-09-26 14:20:00,83.07,83.08,83.0,83.01,69300.0,66.9303,66.9383,66.8739,66.8819,69300.0
2013-09-26 14:30:00,83.02,83.02,82.89,83.01,106100.0,66.89,66.89,66.7852,66.8819,106100.0
2013-09-26 14:40:00,83.01,83.01,82.91,82.98,66700.0,66.8819,66.8819,66.8014,66.8578,66700.0
2013-09-26 14:50:00,82.99,83.0,82.9,82.96,70900.0,66.8658,66.8739,66.7933,66.8416,70900.0
2013-09-26 15:00:00,82.94,82.96,82.85,82.86,112700.0,66.8255,66.8416,66.753,66.7611,112700.0
2013-09-26 15:10:00,82.86,82.91,82.82,82.86,82800.0,66.7611,66.8014,66.7288,66.7611,82800.0
2013-09-26 15:20:00,82.86,82.9,82.69,82.71,196900.0,66.7611,66.7933,66.6241,66.6402,196900.0
2013-09-26 15:30:00,82.72,82.86,82.68,82.86,186100.0,66.6483,66.7611,66.6161,66.7611,186100.0
2013-09-26 15:40:00,82.86,83.01,82.85,82.99,253800.0,66.7611,66.8819,66.753,66.8658,253800.0
2013-09-26 15:50:00,82.99,83.1,82.97,83.07,493900.0,66.8658,66.9544,66.8497,66.9303,493900.0
2013-09-27 09:30:00,82.58,83.11,82.58,82.67,134200.0,66.5355,66.9625,66.5355,66.608,134200.0
2013-09-27 09:40:00,82.66,83.01,82.66,82.86,120800.0,66.5999,66.8819,66.5999,66.7611,120800.0
2013-09-27 09:50:00,82.87,82.95,82.64,82.9,67600.0,66.7691,66.8336,66.5838,66.7933,67600.0
2013-09-27 10:00:00,82.9,82.9,82.55,82.71,95400.0,66.7933,66.7933,66.5113,66.6402,95400.0
2013-09-27 10:10:00,82.71,82.8,82.56,82.59,91200.0,66.6402,66.7127,66.5194,66.5435,91200.0
2013-09-27 10:20:00,82.6,82.71,82.55,82.66,38100.0,66.5516,66.6402,66.5113,66.5999,38100.0
2013-09-27 10:30:00,82.65,82.76,82.62,82.66,39700.0,66.5919,66.6805,66.5677,66.5999,39700.0
2013-09-27 10:40:00,82.67,82.67,82.52,82.55,62200.0,66.608,66.608,66.4871,66.5113,62200.0
2013-09-27 10:50:00,82.55,82.66,82.54,82.59,39400.0,66.5113,66.5999,66.5033,66.5435,39400.0
2013-09-27 11:00:00,82.59,82.64,82.41,82.44,107000.0,66.5435,66.5838,66.3985,66.4227,107000.0
2013-09-27 11:10:00,82.44,82.49,82.35,82.41,56000.0,66.4227,66.463,66.3502,66.3985,56000.0
2013-09-27 11:20:00,82.4,82.45,82.32,82.36,113600.0,66.3905,66.4307,66.326,66.3582,113600.0
2013-09-27 11:30:00,82.36,82.59,82.34,82.48,55900.0,66.3582,66.5435,66.3421,66.4549,55900.0
2013-09-27 11:40:00,82.47,82.49,82.39,82.41,55700.0,66.4469,66.463,66.3824,66.3985,55700.0
2013-09-27 11:50:00,82.42,82.42,82.3,82.36,69500.0,66.4066,66.4066,66.3099,66.3582,69500.0
2013-09-27 12:00:00,82.36,82.42,82.3,82.33,42100.0,66.3582,66.4066,66.3099,66.3341,42100.0
2013-09-27 12:10:00,82.31,82.54,82.29,82.54,93400.0,66.3179,66.5033,66.3018,66.5033,93400.0
2013-09-27 12:20:00,82.55,82.58,82.36,82.36,38500.0,66.5113,66.5355,66.3582,66.3582,38500.0
2013-09-27 12:30:00,82.37,82.37,82.25,82.26,51000.0,66.3663,66.3663,66.2696,66.2777,51000.0
2013-09-27 12:40:00,82.26,82.42,82.25,82.39,87900.0,66.2777,66.4066,66.2696,66.3824,87900.0
2013-09-27 12:50:00,82.38,82.51,82.38,82.4,36900.0,66.3743,66.4791,66.3743,66.3905,36900.0
2013-09-27 13:00:00,82.4,82.43,82.37,82.41,28000.0,66.3905,66.4146,66.3663,66.3985,28000.0
2013-09-27 13:10:00,82.41,82.42,82.35,82.36,40200.0,66.3985,66.4066,66.3502,66.3582,40200.0
2013-09-27 13:20:00,82.35,82.35,82.29,82.31,45700.0,66.3502,66.3502,66.3018,66.3179,45700.0
2013-09-27 13:30:00,82.31,82.4,82.31,82.37,39400.0,66.3179,66.3905,66.3179,66.3663,39400.0
2013-09-27 13:40:00,82.37,82.42,82.32,82.42,55400.0,66.3663,66.4066,66.326,66.4066,55400.0
2013-09-27 13:50:00,82.41,82.42,82.25,82.29,63900.0,66.3985,66.4066,66.2696,66.3018,63900.0
2013-09-27 14:00:00,82.3,82.3,82.1,82.12,98700.0,66.3099,66.3099,66.1487,66.1649,98700.0
2013-09-27 14:10:00,82.12,82.18,82.07,82.14,49100.0,66.1649,66.2132,66.1246,66.181,49100.0
2013-09-27 14:20:00,82.13,82.24,82.13,82.24,55500.0,66.1729,66.2615,66.1729,66.2615,55500.0
2013-09-27 14:30:00,82.24,82.24,82.1,82.14,65300.0,66.2615,66.2615,66.1487,66.181,65300.0
2013-09-27 14:40:00,82.15,82.28,82.15,82.2,74700.0,66.189,66.2938,66.189,66.2293,74700.0
2013-09-27 14:50:00,82.2,82.26,82.18,82.2,62600.0,66.2293,66.2777,66.2132,66.2293,62600.0
2013-09-27 15:00:00,82.2,82.25,82.13,82.14,81300.0,66.2293,66.2696,66.1729,66.181,81300.0
2013-09-27 15:10:00,82.15,82.21,81.97,81.99,151300.0,66.189,66.2374,66.044,66.0601,151300.0
2013-09-27 15:20:00,81.98,82.18,81.92,82.14,105300.0,66.0521,66.2132,66.0037,66.181,105300.0
2013-09-27 15:30:00,82.15,82.38,82.1,82.32,114400.0,66.189,66.3743,66.1487,66.326,114400.0
2013-09-27 15:40:00,82.31,82.38,82.24,82.25,157800.0,66.3179,66.3743,66.2615,66.2696,157800.0
2013-09-27 15:50:00,82.25,82.39,82.22,82.36,270300.0,66.2696,66.3824,66.2454,66.3582,270300.0
2013-09-30 09:30:00,81.73,82.49,81.65,82.04,221600.0,65.8506,66.463,65.7862,66.1004,221600.0
2013-09-30 09:40:00,82.01,82.2,81.99,82.02,123100.0,66.0762,66.2293,66.0601,66.0843,123100.0
2013-09-30 09:50:00,82.04,82.11,81.95,82.07,64300.0,66.1004,66.1568,66.0279,66.1246,64300.0
2013-09-30 10:00:00,82.08,82.17,81.87,81.91,58700.0,66.1326,66.2051,65.9634,65.9957,58700.0
2013-09-30 10:10:00,81.91,82.09,81.87,82.04,58400.0,65.9957,66.1407,65.9634,66.1004,58400.0
2013-09-30 10:20:00,82.03,82.13,81.94,82.13,64600.0,66.0923,66.1729,66.0198,66.1729,64600.0
2013-09-30 10:30:00,82.14,82.15,82.0,82.02,43400.0,66.181,66.189,66.0682,66.0843,43400.0
2013-09-30 10:40:00,82.0,82.2,82.0,82.09,44200.0,66.0682,66.2293,66.0682,66.1407,44200.0
2013-09-30 10:50:00,82.09,82.09,81.91,81.92,53200.0,66.1407,66.1407,65.9957,66.0037,53200.0
2013-09-30 11:00:00,81.92,82.11,81.91,82.0,95800.0,66.0037,66.1568,65.9957,66.0682,95800.0
2013-09-30 11:10:00,82.0,82.07,81.85,81.85,42500.0,66.0682,66.1246,65.9473,65.9473,42500.0
2013-09-30 11:20:00,81.85,81.99,81.81,81.95,41200.0,65.9473,66.0601,65.9151,66.0279,41200.0
2013-09-30 11:30:00,81.96,81.97,81.82,81.84,26600.0,66.0359,66.044,65.9231,65.9393,26600.0
2013-09-30 11:40:00,81.86,81.9,81.81,81.81,35100.0,65.9554,65.9876,65.9151,65.9151,35100.0
2013-09-30 11:50:00,81.81,81.9,81.76,81.8,28300.0,65.9151,65.9876,65.8748,65.907,28300.0
2013-09-30 12:00:00,81.76,81.78,81.6,81.72,101700.0,65.8748,65.8909,65.7459,65.8426,101700.0
2013-09-30 12:10:00,81.71,81.75,81.5,81.53,80200.0,65.8345,65.8667,65.6653,65.6895,80200.0
2013-09-30 12:20:00,81.54,81.55,81.45,81.5,97700.0,65.6975,65.7056,65.625,65.6653,97700.0
2013-09-30 12:30:00,81.5,81.51,81.38,81.5,85100.0,65.6653,65.6734,65.5686,65.6653,85100.0
2013-09-30 12:40:00,81.5,81.52,81.44,81.45,70200.0,65.6653,65.6814,65.617,65.625,70200.0
2013-09-30 12:50:00,81.45,81.47,81.28,81.4,161200.0,65.625,65.6411,65.4881,65.5847,161200.0
2013-09-30 13:00:00,81.41,81.44,81.35,81.4,79700.0,65.5928,65.617,65.5445,65.5847,79700.0
2013-09-30 13:10:00,81.4,81.58,81.37,81.51,85900.0,65.5847,65.7298,65.5606,65.6734,85900.0
2013-09-30 13:20:00,81.53,81.57,81.45,81.5,78900.0,65.6895,65.7217,65.625,65.6653,78900.0
2013-09-30 13:30:00,81.5,81.56,81.43,81.46,57700.0,65.6653,65.7137,65.6089,65.6331,57700.0
2013-09-30 13:40:00,81.46,81.52,81.41,81.49,78600.0,65.6331,65.6814,65.5928,65.6573,78600.0
2013-09-30 13:50:00,81.48,81.51,81.36,81.42,73900.0,65.6492,65.6734,65.5525,65.6009,73900.0
2013-09-30 14:00:00,81.42,81.65,81.36,81.61,69600.0,65.6009,65.7862,65.5525,65.7539,69600.0
2013-09-30 14:10:00,81.62,81.63,81.42,81.45,60200.0,65.762,65.7701,65.6009,65.625,60200.0
2013-09-30 14:20:00,81.46,81.53,81.43,81.46,45000.0,65.6331,65.6895,65.6089,65.6331,45000.0
2013-09-30 14:30:00,81.45,81.61,81.45,81.55,60200.0,65.625,65.7539,65.625,65.7056,60200.0
2013-09-30 14:40:00,81.53,81.55,81.45,81.47,56300.0,65.6895,65.7056,65.625,65.6411,56300.0
2013-09-30 14:50:00,81.47,81.52,81.44,81.48,54500.0,65.6411,65.6814,65.617,65.6492,54500.0
2013-09-30 15:00:00,81.47,81.48,81.37,81.43,75300.0,65.6411,65.6492,65.5606,65.6089,75300.0
2013-09-30 15:10:00,81.42,81.43,81.19,81.27,183700.0,65.6009,65.6089,65.4155,65.48,183700.0
2013-09-30 15:20:00,81.28,81.35,81.23,81.3,96300.0,65.4881,65.5445,65.4478,65.5042,96300.0
2013-09-30 15:30:00,81.3,81.39,81.25,81.28,171100.0,65.5042,65.5767,65.4639,65.4881,171100.0
2013-09-30 15:40:00,81.29,81.39,81.26,81.3,206900.0,65.4961,65.5767,65.4719,65.5042,206900.0
2013-09-30 15:50:00,81.29,81.41,81.25,81.39,356800.0,65.4961,65.5928,65.4639,65.5767,356800.0
2013-10-01 09:30:00,81.25,81.67,81.19,81.28,169800.0,65.4639,65.8023,65.4155,65.4881,169800.0
2013-10-01 09:40:00,81.28,81.55,81.19,81.27,108800.0,65.4881,65.7056,65.4155,65.48,108800.0
2013-10-01 09:50:00,81.27,81.56,81.19,81.54,150900.0,65.48,65.7137,65.4155,65.6975,150900.0
2013-10-01 10:00:00,81.54,81.65,81.48,81.63,124700.0,65.6975,65.7862,65.6492,65.7701,124700.0
2013-10-01 10:10:00,81.63,81.64,81.55,81.61,76800.0,65.7701,65.7781,65.7056,65.7539,76800.0
2013-10-01 10:20:00,81.61,81.73,81.6,81.72,114100.0,65.7539,65.8506,65.7459,65.8426,114100.0
2013-10-01 10:30:00,81.73,82.09,81.73,82.05,143500.0,65.8506,66.1407,65.8506,66.1085,143500.0
2013-10-01 10:40:00,82.06,82.18,81.98,82.07,32300.0,66.1165,66.2132,66.0521,66.1246,32300.0
2013-10-01 10:50:00,82.06,82.19,82.0,82.01,31200.0,66.1165,66.2213,66.0682,66.0762,31200.0
2013-10-01 11:00:00,82.02,82.11,81.97,81.97,33800.0,66.0843,66.1568,66.044,66.044,33800.0
2013-10-01 11:10:00,81.98,82.17,81.98,82.1,69800.0,66.0521,66.2051,66.0521,66.1487,69800.0
2013-10-01 11:20:00,82.09,82.2,82.09,82.16,48900.0,66.1407,66.2293,66.1407,66.1971,48900.0
2013-10-01 11:30:00,82.16,82.26,82.13,82.25,50600.0,66.1971,66.2777,66.1729,66.2696,50600.0
2013-10-01 11:40:00,82.25,82.38,82.25,82.31,72700.0,66.2696,66.3743,66.2696,66.3179,72700.0
2013-10-01 11:50:00,82.32,82.33,82.18,82.23,46700.0,66.326,66.3341,66.2132,66.2535,46700.0
2013-10-01 12:00:00,82.24,82.26,82.14,82.14,25900.0,66.2615,66.2777,66.181,66.181,25900.0
2013-10-01 12:10:00,82.14,82.23,82.11,82.2,30800.0,66.181,66.2535,66.1568,66.2293,30800.0
2013-10-01 12:20:00,82.21,82.3,82.15,82.26,33500.0,66.2374,66.3099,66.189,66.2777,33500.0
2013-10-01 12:30:00,82.26,82.27,82.15,82.17,28400.0,66.2777,66.2857,66.189,66.2051,28400.0
2013-10-01 12:40:00,82.15,82.26,82.15,82.17,22600.0,66.189,66.2777,66.189,66.2051,22600.0
2013-10-01 12:50:00,82.18,82.26,82.18,82.26,40300.0,66.2132,66.2777,66.2132,66.2777,40300.0
2013-10-01 13:00:00,82.26,82.3,82.21,82.26,91000.0,66.2777,66.3099,66.2374,66.2777,91000.0
2013-10-01 13:10:00,82.27,82.29,82.2,82.29,17600.0,66.2857,66.3018,66.2293,66.3018,17600.0
2013-10-01 13:20:00,82.29,82.29,82.17,82.17,48200.0,66.3018,66.3018,66.2051,66.2051,48200.0
2013-10-01 13:30:00,82.17,82.17,82.05,82.16,43000.0,66.2051,66.2051,66.1085,66.1971,43000.0
2013-10-01 13:40:00,82.16,82.2,82.06,82.08,26700.0,66.1971,66.2293,66.1165,66.1326,26700.0
2013-10-01 13:50:00,82.1,82.22,82.1,82.15,26600.0,66.1487,66.2454,66.1487,66.189,26600.0
2013-10-01 14:00:00,82.15,82.21,82.08,82.1,30300.0,66.189,66.2374,66.1326,66.1487,30300.0
2013-10-01 14:10:00,82.11,82.11,82.0,82.01,35100.0,66.1568,66.1568,66.0682,66.0762,35100.0
2013-10-01 14:20:00,82.01,82.05,81.92,81.97,47800.0,66.0762,66.1085,66.0037,66.044,47800.0
2013-10-01 14:30:00,81.95,82.04,81.92,82.02,58600.0,66.0279,66.1004,66.0037,66.0843,58600.0
2013-10-01 14:40:00,82.03,82.04,81.96,82.0,48000.0,66.0923,66.1004,66.0359,66.0682,48000.0
2013-10-01 14:50:00,82.02,82.11,81.97,82.09,61900.0,66.0843,66.1568,66.044,66.1407,61900.0
2013-10-01 15:00:00,82.08,82.11,82.03,82.08,87200.0,66.1326,66.1568,66.0923,66.1326,87200.0
2013-10-01 15:10:00,82.07,82.11,81.99,82.11,59800.0,66.1246,66.1568,66.0601,66.1568,59800.0
2013-10-01 15:20:00,82.1,82.15,82.0,82.13,74500.0,66.1487,66.189,66.0682,66.1729,74500.0
2013-10-01 15:30:00,82.13,82.18,82.05,82.07,107500.0,66.1729,66.2132,66.1085,66.1246,107500.0
2013-10-01 15:40:00,82.07,82.11,81.96,82.09,111200.0,66.1246,66.1568,66.0359,66.1407,111200.0
2013-10-01 15:50:00,82.08,82.22,81.99,82.21,221100.0,66.1326,66.2454,66.0601,66.2374,221100.0
2013-10-02 09:30:00,81.81,82.45,81.7,82.14,107200.0,65.9151,66.4307,65.8265,66.181,107200.0
2013-10-02 09:40:00,82.13,82.4,82.06,82.4,75400.0,66.1729,66.3905,66.1165,66.3905,75400.0
2013-10-02 09:50:00,82.4,82.55,82.3,82.43,78400.0,66.3905,66.5113,66.3099,66.4146,78400.0
2013-10-02 10:00:00,82.41,82.48,82.12,82.14,64700.0,66.3985,66.4549,66.1649,66.181,64700.0
2013-10-02 10:10:00,82.09,82.23,82.04,82.22,41600.0,66.1407,66.2535,66.1004,66.2454,41600.0
2013-10-02 10:20:00,82.21,82.25,82.07,82.15,26700.0,66.2374,66.2696,66.1246,66.189,26700.0
2013-10-02 10:30:00,82.14,82.14,81.99,82.07,35000.0,66.181,66.181,66.0601,66.1246,35000.0
2013-10-02 10:40:00,82.08,82.2,82.03,82.15,25600.0,66.1326,66.2293,66.0923,66.189,25600.0
2013-10-02 10:50:00,82.17,82.28,82.11,82.2,43600.0,66.2051,66.2938,66.1568,66.2293,43600.0
2013-10-02 11:00:00,82.22,82.27,82.13,82.25,47500.0,66.2454,66.2857,66.1729,66.2696,47500.0
2013-10-02 11:10:00,82.25,82.38,82.23,82.31,43000.0,66.2696,66.3743,66.2535,66.3179,43000.0
2013-10-02 11:20:00,82.31,82.33,82.19,82.22,24500.0,66.3179,66.3341,66.2213,66.2454,24500.0
2013-10-02 11:30:00,82.23,82.32,82.13,82.22,35100.0,66.2535,66.326,66.1729,66.2454,35100.0
2013-10-02 11:40:00,82.23,82.38,82.22,82.35,70400.0,66.2535,66.3743,66.2454,66.3502,70400.0
2013-10-02 11:50:00,82.34,82.39,82.24,82.24,33100.0,66.3421,66.3824,66.2615,66.2615,33100.0
2013-10-02 12:00:00,82.26,82.45,82.26,82.45,19200.0,66.2777,66.4307,66.2777,66.4307,19200.0
2013-10-02 12:10:00,82.46,82.53,82.39,82.39,28000.0,66.4388,66.4952,66.3824,66.3824,28000.0
2013-10-02 12:20:00,82.4,82.51,82.4,82.44,21000.0,66.3905,66.4791,66.3905,66.4227,21000.0
2013-10-02 12:30:00,82.45,82.54,82.44,82.53,24200.0,66.4307,66.5033,66.4227,66.4952,24200.0
2013-10-02 12:40:00,82.54,82.62,82.47,82.57,50600.0,66.5033,66.5677,66.4469,66.5274,50600.0
2013-10-02 12:50:00,82.56,82.66,82.5,82.66,23900.0,66.5194,66.5999,66.471,66.5999,23900.0
2013-10-02 13:00:00,82.66,82.67,82.52,82.52,37600.0,66.5999,66.608,66.4871,66.4871,37600.0
2013-10-02 13:10:00,82.52,82.61,82.52,82.59,55900.0,66.4871,66.5597,66.4871,66.5435,55900.0
2013-10-02 13:20:00,82.6,82.71,82.59,82.67,35200.0,66.5516,66.6402,66.5435,66.608,35200.0
2013-10-02 13:30:00,82.69,82.71,82.61,82.62,24700.0,66.6241,66.6402,66.5597,66.5677,24700.0
2013-10-02 13:40:00,82.62,82.64,82.59,82.62,32600.0,66.5677,66.5838,66.5435,66.5677,32600.0
2013-10-02 13:50:00,82.63,82.63,82.54,82.58,26200.0,66.5758,66.5758,66.5033,66.5355,26200.0
2013-10-02 14:00:00,82.57,82.57,82.35,82.44,108400.0,66.5274,66.5274,66.3502,66.4227,108400.0
2013-10-02 14:10:00,82.45,82.47,82.28,82.33,88500.0,66.4307,66.4469,66.2938,66.3341,88500.0
2013-10-02 14:20:00,82.34,82.34,82.25,82.34,35900.0,66.3421,66.3421,66.2696,66.3421,35900.0
2013-10-02 14:30:00,82.34,82.35,82.17,82.17,40700.0,66.3421,66.3502,66.2051,66.2051,40700.0
2013-10-02 14:40:00,82.17,82.22,82.12,82.22,35700.0,66.2051,66.2454,66.1649,66.2454,35700.0
2013-10-02 14:50:00,82.2,82.24,82.14,82.14,67600.0,66.2293,66.2615,66.181,66.181,67600.0
2013-10-02 15:00:00,82.15,82.17,82.1,82.16,46600.0,66.189,66.2051,66.1487,66.1971,46600.0
2013-10-02 15:10:00,82.17,82.3,82.12,82.3,59000.0,66.2051,66.3099,66.1649,66.3099,59000.0
2013-10-02 15:20:00,82.3,82.31,82.17,82.18,61900.0,66.3099,66.3179,66.2051,66.2132,61900.0
2013-10-02 15:30:00,82.2,82.31,82.2,82.26,84400.0,66.2293,66.3179,66.2293,66.2777,84400.0
2013-10-02 15:40:00,82.27,82.27,82.13,82.16,125300.0,66.2857,66.2857,66.1729,66.1971,125300.0
2013-10-02 15:50:00,82.17,82.3,82.15,82.28,250700.0,66.2051,66.3099,66.189,66.2938,250700.0
2013-10-03 09:30:00,82.07,82.41,82.0,82.07,91400.0,66.1246,66.3985,66.0682,66.1246,91400.0
2013-10-03 09:40:00,82.07,82.29,82.02,82.09,67800.0,66.1246,66.3018,66.0843,66.1407,67800.0
2013-10-03 09:50:00,82.1,82.5,82.09,82.34,125500.0,66.1487,66.471,66.1407,66.3421,125500.0
2013-10-03 10:00:00,82.34,82.4,82.21,82.35,105200.0,66.3421,66.3905,66.2374,66.3502,105200.0
2013-10-03 10:10:00,82.35,82.63,82.34,82.58,199600.0,66.3502,66.5758,66.3421,66.5355,199600.0
2013-10-03 10:20:00,82.59,82.6,82.27,82.34,80700.0,66.5435,66.5516,66.2857,66.3421,80700.0
2013-10-03 10:30:00,82.34,82.34,82.14,82.25,63800.0,66.3421,66.3421,66.181,66.2696,63800.0
2013-10-03 10:40:00,82.23,82.23,82.08,82.21,90800.0,66.2535,66.2535,66.1326,66.2374,90800.0
2013-10-03 10:50:00,82.22,82.27,82.13,82.19,71100.0,66.2454,66.2857,66.1729,66.2213,71100.0
2013-10-03 11:00:00,82.19,82.26,82.16,82.16,70000.0,66.2213,66.2777,66.1971,66.1971,70000.0
2013-10-03 11:10:00,82.16,82.21,82.03,82.07,56300.0,66.1971,66.2374,66.0923,66.1246,56300.0
2013-10-03 11:20:00,82.07,82.12,82.01,82.03,53200.0,66.1246,66.1649,66.0762,66.0923,53200.0
2013-10-03 11:30:00,82.03,82.15,82.01,82.15,50200.0,66.0923,66.189,66.0762,66.189,50200.0
2013-10-03 11:40:00,82.14,82.14,81.92,82.03,65300.0,66.181,66.181,66.0037,66.0923,65300.0
2013-10-03 11:50:00,82.04,82.11,81.93,81.95,68600.0,66.1004,66.1568,66.0118,66.0279,68600.0
2013-10-03 12:00:00,81.95,82.03,81.9,82.03,77100.0,66.0279,66.0923,65.9876,66.0923,77100.0
2013-10-03 12:10:00,82.03,82.23,82.02,82.2,92400.0,66.0923,66.2535,66.0843,66.2293,92400.0
2013-10-03 12:20:00,82.21,82.33,82.2,82.3,85000.0,66.2374,66.3341,66.2293,66.3099,85000.0
2013-10-03 12:30:00,82.29,82.48,82.29,82.42,56400.0,66.3018,66.4549,66.3018,66.4066,56400.0
2013-10-03 12:40:00,82.42,82.65,82.41,82.62,83700.0,66.4066,66.5919,66.3985,66.5677,83700.0
2013-10-03 12:50:00,82.63,82.67,82.5,82.57,82000.0,66.5758,66.608,66.471,66.5274,82000.0
2013-10-03 13:00:00,82.56,82.56,82.47,82.5,47300.0,66.5194,66.5194,66.4469,66.471,47300.0
2013-10-03 13:10:00,82.49,82.54,82.41,82.48,57700.0,66.463,66.5033,66.3985,66.4549,57700.0
2013-10-03 13:20:00,82.48,82.61,82.41,82.6,72000.0,66.4549,66.5597,66.3985,66.5516,72000.0
2013-10-03 13:30:00,82.62,82.67,82.5,82.51,49900.0,66.5677,66.608,66.471,66.4791,49900.0
2013-10-03 13:40:00,82.51,82.59,82.5,82.56,52700.0,66.4791,66.5435,66.471,66.5194,52700.0
2013-10-03 13:50:00,82.55,82.55,82.41,82.48,52900.0,66.5113,66.5113,66.3985,66.4549,52900.0
2013-10-03 14:00:00,82.49,82.51,82.26,82.33,58300.0,66.463,66.4791,66.2777,66.3341,58300.0
2013-10-03 14:10:00,82.33,82.34,82.29,82.3,59900.0,66.3341,66.3421,66.3018,66.3099,59900.0
2013-10-03 14:20:00,82.3,82.31,82.08,82.26,132600.0,66.3099,66.3179,66.1326,66.2777,132600.0
2013-10-03 14:30:00,82.26,82.29,82.17,82.21,48500.0,66.2777,66.3018,66.2051,66.2374,48500.0
2013-10-03 14:40:00,82.22,82.33,82.21,82.25,66100.0,66.2454,66.3341,66.2374,66.2696,66100.0
2013-10-03 14:50:00,82.25,82.36,82.21,82.22,94500.0,66.2696,66.3582,66.2374,66.2454,94500.0
2013-10-03 15:00:00,82.22,82.25,82.14,82.16,76300.0,66.2454,66.2696,66.181,66.1971,76300.0
2013-10-03 15:10:00,82.17,82.19,82.08,82.1,80100.0,66.2051,66.2213,66.1326,66.1487,80100.0
2013-10-03 15:20:00,82.11,82.18,82.07,82.18,90400.0,66.1568,66.2132,66.1246,66.2132,90400.0
2013-10-03 15:30:00,82.17,82.22,82.15,82.21,121000.0,66.2051,66.2454,66.189,66.2374,121000.0
2013-10-03 15:40:00,82.21,82.26,82.16,82.2,134600.0,66.2374,66.2777,66.1971,66.2293,134600.0
2013-10-03 15:50:00,82.2,82.22,82.04,82.1,222300.0,66.2293,66.2454,66.1004,66.1487,222300.0
2013-10-04 09:30:00,82.22,82.27,82.03,82.17,71300.0,66.2454,66.2857,66.0923,66.2051,71300.0
2013-10-04 09:40:00,82.15,82.35,82.06,82.35,76100.0,66.189,66.3502,66.1165,66.3502,76100.0
2013-10-04 09:50:00,82.35,82.59,82.29,82.54,87600.0,66.3502,66.5435,66.3018,66.5033,87600.0
2013-10-04 10:00:00,82.55,82.59,82.37,82.45,71600.0,66.5113,66.5435,66.3663,66.4307,71600.0
2013-10-04 10:10:00,82.46,82.55,82.35,82.35,36800.0,66.4388,66.5113,66.3502,66.3502,36800.0
2013-10-04 10:20:00,82.37,82.43,82.24,82.25,61400.0,66.3663,66.4146,66.2615,66.2696,61400.0
2013-10-04 10:30:00,82.25,82.33,82.13,82.13,58700.0,66.2696,66.3341,66.1729,66.1729,58700.0
2013-10-04 10:40:00,82.12,82.23,82.05,82.19,65400.0,66.1649,66.2535,66.1085,66.2213,65400.0
2013-10-04 10:50:00,82.18,82.2,81.96,81.96,89300.0,66.2132,66.2293,66.0359,66.0359,89300.0
2013-10-04 11:00:00,81.97,82.09,81.96,81.98,42400.0,66.044,66.1407,66.0359,66.0521,42400.0
2013-10-04 11:10:00,81.97,82.05,81.93,81.99,60000.0,66.044,66.1085,66.0118,66.0601,60000.0
2013-10-04 11:20:00,81.99,82.01,81.9,81.91,55400.0,66.0601,66.0762,65.9876,65.9957,55400.0
2013-10-04 11:30:00,81.92,82.01,81.9,82.01,42100.0,66.0037,66.0762,65.9876,66.0762,42100.0
2013-10-04 11:40:00,82.02,82.11,82.02,82.09,35600.0,66.0843,66.1568,66.0843,66.1407,35600.0
2013-10-04 11:50:00,82.09,82.19,82.06,82.19,67300.0,66.1407,66.2213,66.1165,66.2213,67300.0
2013-10-04 12:00:00,82.19,82.35,82.19,82.24,47400.0,66.2213,66.3502,66.2213,66.2615,47400.0
2013-10-04 12:10:00,82.24,82.3,82.14,82.3,197700.0,66.2615,66.3099,66.181,66.3099,197700.0
2013-10-04 12:20:00,82.32,82.44,82.29,82.43,47500.0,66.326,66.4227,66.3018,66.4146,47500.0
2013-10-04 12:30:00,82.44,82.48,82.37,82.43,46000.0,66.4227,66.4549,66.3663,66.4146,46000.0
2013-10-04 12:40:00,82.43,82.51,82.43,82.5,26700.0,66.4146,66.4791,66.4146,66.471,26700.0
2013-10-04 12:50:00,82.47,82.49,82.4,82.4,92800.0,66.4469,66.463,66.3905,66.3905,92800.0
2013-10-04 13:00:00,82.41,82.43,82.32,82.35,23800.0,66.3985,66.4146,66.326,66.3502,23800.0
2013-10-04 13:10:00,82.35,82.49,82.35,82.49,19200.0,66.3502,66.463,66.3502,66.463,19200.0
2013-10-04 13:20:00,82.49,82.5,82.43,82.47,82700.0,66.463,66.471,66.4146,66.4469,82700.0
2013-10-04 13:30:00,82.48,82.5,82.37,82.41,37500.0,66.4549,66.471,66.3663,66.3985,37500.0
2013-10-04 13:40:00,82.41,82.43,82.28,82.28,31500.0,66.3985,66.4146,66.2938,66.2938,31500.0
2013-10-04 13:50:00,82.29,82.44,82.29,82.35,21500.0,66.3018,66.4227,66.3018,66.3502,21500.0
2013-10-04 14:00:00,82.35,82.44,82.34,82.39,18600.0,66.3502,66.4227,66.3421,66.3824,18600.0
2013-10-04 14:10:00,82.39,82.44,82.39,82.41,28800.0,66.3824,66.4227,66.3824,66.3985,28800.0
2013-10-04 14:20:00,82.41,82.45,82.39,82.42,51300.0,66.3985,66.4307,66.3824,66.4066,51300.0
2013-10-04 14:30:00,82.43,82.5,82.41,82.46,43900.0,66.4146,66.471,66.3985,66.4388,43900.0
2013-10-04 14:40:00,82.48,82.55,82.42,82.55,24200.0,66.4549,66.5113,66.4066,66.5113,24200.0
2013-10-04 14:50:00,82.54,82.67,82.49,82.66,42400.0,66.5033,66.608,66.463,66.5999,42400.0
2013-10-04 15:00:00,82.66,82.69,82.57,82.59,49800.0,66.5999,66.6241,66.5274,66.5435,49800.0
2013-10-04 15:10:00,82.61,82.62,82.55,82.55,79400.0,66.5597,66.5677,66.5113,66.5113,79400.0
2013-10-04 15:20:00,82.55,82.56,82.52,82.55,86100.0,66.5113,66.5194,66.4871,66.5113,86100.0
2013-10-04 15:30:00,82.55,82.56,82.47,82.47,79900.0,66.5113,66.5194,66.4469,66.4469,79900.0
2013-10-04 15:40:00,82.47,82.54,82.41,82.53,127000.0,66.4469,66.5033,66.3985,66.4952,127000.0
2013-10-04 15:50:00,82.53,82.55,82.42,82.54,407700.0,66.4952,66.5113,66.4066,66.5033,407700.0
2013-10-07 09:30:00,82.11,82.39,81.94,82.26,77100.0,66.1568,66.3824,66.0198,66.2777,77100.0
2013-10-07 09:40:00,82.26,82.49,82.18,82.23,92800.0,66.2777,66.463,66.2132,66.2535,92800.0
2013-10-07 09:50:00,82.25,82.5,82.22,82.47,47000.0,66.2696,66.471,66.2454,66.4469,47000.0
2013-10-07 10:00:00,82.47,82.52,82.32,82.52,47400.0,66.4469,66.4871,66.326,66.4871,47400.0
2013-10-07 10:10:00,82.51,82.58,82.44,82.57,44900.0,66.4791,66.5355,66.4227,66.5274,44900.0
2013-10-07 10:20:00,82.58,82.7,82.49,82.65,41800.0,66.5355,66.6322,66.463,66.5919,41800.0
2013-10-07 10:30:00,82.65,82.71,82.43,82.52,31100.0,66.5919,66.6402,66.4146,66.4871,31100.0
2013-10-07 10:40:00,82.52,82.64,82.46,82.6,52300.0,66.4871,66.5838,66.4388,66.5516,52300.0
2013-10-07 10:50:00,82.6,82.68,82.55,82.67,24900.0,66.5516,66.6161,66.5113,66.608,24900.0
2013-10-07 11:00:00,82.67,82.7,82.58,82.61,30400.0,66.608,66.6322,66.5355,66.5597,30400.0
2013-10-07 11:10:00,82.62,82.86,82.61,82.74,39900.0,66.5677,66.7611,66.5597,66.6644,39900.0
2013-10-07 11:20:00,82.75,82.77,82.62,82.65,26500.0,66.6725,66.6886,66.5677,66.5919,26500.0
2013-10-07 11:30:00,82.65,82.8,82.63,82.71,21000.0,66.5919,66.7127,66.5758,66.6402,21000.0
2013-10-07 11:40:00,82.7,82.78,82.68,82.78,28500.0,66.6322,66.6966,66.6161,66.6966,28500.0
2013-10-07 11:50:00,82.79,82.79,82.72,82.76,33200.0,66.7047,66.7047,66.6483,66.6805,33200.0
2013-10-07 12:00:00,82.75,82.79,82.7,82.72,21100.0,66.6725,66.7047,66.6322,66.6483,21100.0
2013-10-07 12:10:00,82.73,82.76,82.64,82.7,18500.0,66.6563,66.6805,66.5838,66.6322,18500.0
2013-10-07 12:20:00,82.7,82.7,82.57,82.58,19800.0,66.6322,66.6322,66.5274,66.5355,19800.0
2013-10-07 12:30:00,82.57,82.58,82.49,82.55,22700.0,66.5274,66.5355,66.463,66.5113,22700.0
2013-10-07 12:40:00,82.55,82.62,82.53,82.58,23200.0,66.5113,66.5677,66.4952,66.5355,23200.0
2013-10-07 12:50:00,82.57,82.65,82.55,82.56,23300.0,66.5274,66.5919,66.5113,66.5194,23300.0
2013-10-07 13:00:00,82.56,82.6,82.5,82.53,21300.0,66.5194,66.5516,66.471,66.4952,21300.0
2013-10-07 13:10:00,82.54,82.64,82.53,82.61,30500.0,66.5033,66.5838,66.4952,66.5597,30500.0
2013-10-07 13:20:00,82.6,82.63,82.56,82.58,24800.0,66.5516,66.5758,66.5194,66.5355,24800.0
2013-10-07 13:30:00,82.6,82.62,82.41,82.51,33300.0,66.5516,66.5677,66.3985,66.4791,33300.0
2013-10-07 13:40:00,82.51,82.58,82.51,82.51,22700.0,66.4791,66.5355,66.4791,66.4791,22700.0
2013-10-07 13:50:00,82.51,82.61,82.5,82.61,20100.0,66.4791,66.5597,66.471,66.5597,20100.0
2013-10-07 14:00:00,82.62,82.68,82.58,82.63,31800.0,66.5677,66.6161,66.5355,66.5758,31800.0
2013-10-07 14:10:00,82.65,82.69,82.6,82.68,35800.0,66.5919,66.6241,66.5516,66.6161,35800.0
2013-10-07 14:20:00,82.67,82.74,82.63,82.72,44500.0,66.608,66.6644,66.5758,66.6483,44500.0
2013-10-07 14:30:00,82.72,82.8,82.67,82.76,43700.0,66.6483,66.7127,66.608,66.6805,43700.0
2013-10-07 14:40:00,82.76,82.79,82.71,82.76,47100.0,66.6805,66.7047,66.6402,66.6805,47100.0
2013-10-07 14:50:00,82.75,82.79,82.73,82.76,38200.0,66.6725,66.7047,66.6563,66.6805,38200.0
2013-10-07 15:00:00,82.77,82.8,82.75,82.76,41200.0,66.6886,66.7127,66.6725,66.6805,41200.0
2013-10-07 15:10:00,82.76,82.78,82.71,82.76,51700.0,66.6805,66.6966,66.6402,66.6805,51700.0
2013-10-07 15:20:00,82.75,82.75,82.62,82.63,80100.0,66.6725,66.6725,66.5677,66.5758,80100.0
2013-10-07 15:30:00,82.62,82.65,82.59,82.61,64500.0,66.5677,66.5919,66.5435,66.5597,64500.0
2013-10-07 15:40:00,82.61,82.65,82.59,82.61,114200.0,66.5597,66.5919,66.5435,66.5597,114200.0
2013-10-07 15:50:00,82.6,82.6,82.45,82.47,156100.0,66.5516,66.5516,66.4307,66.4469,156100.0
2013-10-08 09:30:00,82.63,82.76,82.42,82.61,98500.0,66.5758,66.6805,66.4066,66.5597,98500.0
2013-10-08 09:40:00,82.61,82.91,82.56,82.9,42700.0,66.5597,66.8014,66.5194,66.7933,42700.0
2013-10-08 09:50:00,82.89,83.39,82.84,83.33,109700.0,66.7852,67.1881,66.745,67.1398,109700.0
2013-10-08 10:00:00,83.33,83.38,83.02,83.06,87200.0,67.1398,67.18,66.89,66.9222,87200.0
2013-10-08 10:10:00,83.07,83.23,82.94,83.16,50800.0,66.9303,67.0592,66.8255,67.0028,50800.0
2013-10-08 10:20:00,83.17,83.27,83.13,83.22,47500.0,67.0108,67.0914,66.9786,67.0511,47500.0
2013-10-08 10:30:00,83.22,83.22,83.08,83.1,47300.0,67.0511,67.0511,66.9383,66.9544,47300.0
2013-10-08 10:40:00,83.11,83.23,83.02,83.05,57000.0,66.9625,67.0592,66.89,66.9142,57000.0
2013-10-08 10:50:00,83.04,83.06,82.9,82.95,59900.0,66.9061,66.9222,66.7933,66.8336,59900.0
2013-10-08 11:00:00,82.94,82.94,82.79,82.92,38800.0,66.8255,66.8255,66.7047,66.8094,38800.0
2013-10-08 11:10:00,82.9,82.99,82.83,82.83,44300.0,66.7933,66.8658,66.7369,66.7369,44300.0
2013-10-08 11:20:00,82.83,82.83,82.65,82.68,41900.0,66.7369,66.7369,66.5919,66.6161,41900.0
2013-10-08 11:30:00,82.66,82.69,82.5,82.53,42300.0,66.5999,66.6241,66.471,66.4952,42300.0
2013-10-08 11:40:00,82.54,82.57,82.42,82.48,53600.0,66.5033,66.5274,66.4066,66.4549,53600.0
2013-10-08 11:50:00,82.47,82.54,82.46,82.52,37100.0,66.4469,66.5033,66.4388,66.4871,37100.0
2013-10-08 12:00:00,82.52,82.53,82.4,82.47,43300.0,66.4871,66.4952,66.3905,66.4469,43300.0
2013-10-08 12:10:00,82.46,82.52,82.41,82.45,40000.0,66.4388,66.4871,66.3985,66.4307,40000.0
2013-10-08 12:20:00,82.46,82.53,82.4,82.53,48700.0,66.4388,66.4952,66.3905,66.4952,48700.0
2013-10-08 12:30:00,82.53,82.56,82.43,82.53,73400.0,66.4952,66.5194,66.4146,66.4952,73400.0
2013-10-08 12:40:00,82.52,82.62,82.5,82.52,24400.0,66.4871,66.5677,66.471,66.4871,24400.0
2013-10-08 12:50:00,82.52,82.57,82.48,82.55,31900.0,66.4871,66.5274,66.4549,66.5113,31900.0
2013-10-08 13:00:00,82.54,82.59,82.48,82.55,37800.0,66.5033,66.5435,66.4549,66.5113,37800.0
2013-10-08 13:10:00,82.53,82.56,82.46,82.52,40600.0,66.4952,66.5194,66.4388,66.4871,40600.0
2013-10-08 13:20:00,82.51,82.65,82.46,82.59,56700.0,66.4791,66.5919,66.4388,66.5435,56700.0
2013-10-08 13:30:00,82.59,82.64,82.57,82.59,36000.0,66.5435,66.5838,66.5274,66.5435,36000.0
2013-10-08 13:40:00,82.6,82.65,82.46,82.46,33700.0,66.5516,66.5919,66.4388,66.4388,33700.0
2013-10-08 13:50:00,82.47,82.51,82.42,82.45,33300.0,66.4469,66.4791,66.4066,66.4307,33300.0
2013-10-08 14:00:00,82.45,82.47,82.3,82.36,42100.0,66.4307,66.4469,66.3099,66.3582,42100.0
2013-10-08 14:10:00,82.32,82.35,82.18,82.28,31200.0,66.326,66.3502,66.2132,66.2938,31200.0
2013-10-08 14:20:00,82.29,82.4,82.21,82.37,36800.0,66.3018,66.3905,66.2374,66.3663,36800.0
2013-10-08 14:30:00,82.35,82.4,82.3,82.37,28500.0,66.3502,66.3905,66.3099,66.3663,28500.0
2013-10-08 14:40:00,82.37,82.37,82.25,82.37,74500.0,66.3663,66.3663,66.2696,66.3663,74500.0
2013-10-08 14:50:00,82.36,82.38,82.3,82.36,72400.0,66.3582,66.3743,66.3099,66.3582,72400.0
2013-10-08 15:00:00,82.34,82.46,82.34,82.37,42900.0,66.3421,66.4388,66.3421,66.3663,42900.0
2013-10-08 15:10:00,82.37,82.41,82.29,82.39,55900.0,66.3663,66.3985,66.3018,66.3824,55900.0
2013-10-08 15:20:00,82.39,82.54,82.37,82.51,55700.0,66.3824,66.5033,66.3663,66.4791,55700.0
2013-10-08 15:30:00,82.51,82.54,82.39,82.43,82900.0,66.4791,66.5033,66.3824,66.4146,82900.0
2013-10-08 15:40:00,82.43,82.54,82.35,82.38,127800.0,66.4146,66.5033,66.3502,66.3743,127800.0
2013-10-08 15:50:00,82.37,82.44,82.17,82.23,203800.0,66.3663,66.4227,66.2051,66.2535,203800.0
2013-10-09 09:30:00,82.18,82.53,82.08,82.26,79900.0,66.2132,66.4952,66.1326,66.2777,79900.0
2013-10-09 09:40:00,82.29,82.41,82.11,82.26,42100.0,66.3018,66.3985,66.1568,66.2777,42100.0
2013-10-09 09:50:00,82.24,82.4,82.12,82.35,34800.0,66.2615,66.3905,66.1649,66.3502,34800.0
2013-10-09 10:00:00,82.35,82.38,82.15,82.3,65200.0,66.3502,66.3743,66.189,66.3099,65200.0
2013-10-09 10:10:00,82.29,82.32,82.17,82.25,65300.0,66.3018,66.326,66.2051,66.2696,65300.0
2013-10-09 10:20:00,82.22,82.5,82.22,82.44,72100.0,66.2454,66.471,66.2454,66.4227,72100.0
2013-10-09 10:30:00,82.45,82.75,82.34,82.75,109500.0,66.4307,66.6725,66.3421,66.6725,109500.0
2013-10-09 10:40:00,82.75,82.86,82.72,82.78,135800.0,66.6725,66.7611,66.6483,66.6966,135800.0
2013-10-09 10:50:00,82.77,82.8,82.55,82.56,95900.0,66.6886,66.7127,66.5113,66.5194,95900.0
2013-10-09 11:00:00,82.54,82.56,82.46,82.56,76200.0,66.5033,66.5194,66.4388,66.5194,76200.0
2013-10-09 11:10:00,82.55,82.59,82.4,82.45,56400.0,66.5113,66.5435,66.3905,66.4307,56400.0
2013-10-09 11:20:00,82.45,82.56,82.39,82.52,57000.0,66.4307,66.5194,66.3824,66.4871,57000.0
2013-10-09 11:30:00,82.53,82.64,82.39,82.39,39900.0,66.4952,66.5838,66.3824,66.3824,39900.0
2013-10-09 11:40:00,82.38,82.58,82.36,82.52,37200.0,66.3743,66.5355,66.3582,66.4871,37200.0
2013-10-09 11:50:00,82.52,82.64,82.48,82.6,42400.0,66.4871,66.5838,66.4549,66.5516,42400.0
2013-10-09 12:00:00,82.6,82.72,82.6,82.7,58000.0,66.5516,66.6483,66.5516,66.6322,58000.0
2013-10-09 12:10:00,82.71,82.78,82.65,82.7,55800.0,66.6402,66.6966,66.5919,66.6322,55800.0
2013-10-09 12:20:00,82.7,82.8,82.66,82.75,33800.0,66.6322,66.7127,66.5999,66.6725,33800.0
2013-10-09 12:30:00,82.75,82.82,82.73,82.79,53100.0,66.6725,66.7288,66.6563,66.7047,53100.0
2013-10-09 12:40:00,82.78,82.83,82.72,82.79,73000.0,66.6966,66.7369,66.6483,66.7047,73000.0
2013-10-09 12:50:00,82.8,82.85,82.74,82.74,50600.0,66.7127,66.753,66.6644,66.6644,50600.0
2013-10-09 13:00:00,82.75,82.81,82.67,82.7,40400.0,66.6725,66.7208,66.608,66.6322,40400.0
2013-10-09 13:10:00,82.7,82.8,82.68,82.8,40500.0,66.6322,66.7127,66.6161,66.7127,40500.0
2013-10-09 13:20:00,82.79,83.11,82.79,83.06,69800.0,66.7047,66.9625,66.7047,66.9222,69800.0
2013-10-09 13:30:00,83.08,83.31,83.08,83.25,95800.0,66.9383,67.1236,66.9383,67.0753,95800.0
2013-10-09 13:40:00,83.27,83.36,83.19,83.19,53300.0,67.0914,67.1639,67.027,67.027,53300.0
2013-10-09 13:50:00,83.19,83.21,83.08,83.13,45900.0,67.027,67.0431,66.9383,66.9786,45900.0
2013-10-09 14:00:00,83.11,83.16,83.03,83.12,59800.0,66.9625,67.0028,66.898,66.9706,59800.0
2013-10-09 14:10:00,83.12,83.16,82.95,82.97,39200.0,66.9706,67.0028,66.8336,66.8497,39200.0
2013-10-09 14:20:00,82.96,83.08,82.85,82.99,64900.0,66.8416,66.9383,66.753,66.8658,64900.0
2013-10-09 14:30:00,82.99,83.1,82.94,82.94,54100.0,66.8658,66.9544,66.8255,66.8255,54100.0
2013-10-09 14:40:00,82.95,83.01,82.87,82.88,66600.0,66.8336,66.8819,66.7691,66.7772,66600.0
2013-10-09 14:50:00,82.87,82.91,82.82,82.87,45400.0,66.7691,66.8014,66.7288,66.7691,45400.0
2013-10-09 15:00:00,82.86,82.92,82.78,82.83,66300.0,66.7611,66.8094,66.6966,66.7369,66300.0
2013-10-09 15:10:00,82.83,82.87,82.72,82.74,54100.0,66.7369,66.7691,66.6483,66.6644,54100.0
2013-10-09 15:20:00,82.76,82.84,82.7,82.74,55700.0,66.6805,66.745,66.6322,66.6644,55700.0
2013-10-09 15:30:00,82.76,82.81,82.67,82.73,81600.0,66.6805,66.7208,66.608,66.6563,81600.0
2013-10-09 15:40:00,82.71,82.74,82.48,82.52,231000.0,66.6402,66.6644,66.4549,66.4871,231000.0
2013-10-09 15:50:00,82.51,82.65,82.46,82.55,288600.0,66.4791,66.5919,66.4388,66.5113,288600.0
2013-10-10 09:30:00,83.42,83.45,82.44,82.5,189600.0,67.2123,67.2364,66.4227,66.471,189600.0
2013-10-10 09:40:00,82.52,82.66,82.39,82.57,164100.0,66.4871,66.5999,66.3824,66.5274,164100.0
2013-10-10 09:50:00,82.57,82.79,82.55,82.63,96100.0,66.5274,66.7047,66.5113,66.5758,96100.0
2013-10-10 10:00:00,82.65,82.67,82.52,82.54,97200.0,66.5919,66.608,66.4871,66.5033,97200.0
2013-10-10 10:10:00,82.55,82.64,82.51,82.52,59200.0,66.5113,66.5838,66.4791,66.4871,59200.0
2013-10-10 10:20:00,82.53,82.57,82.45,82.49,49500.0,66.4952,66.5274,66.4307,66.463,49500.0
2013-10-10 10:30:00,82.48,82.63,82.45,82.55,68100.0,66.4549,66.5758,66.4307,66.5113,68100.0
2013-10-10 10:40:00,82.57,82.8,82.55,82.75,72800.0,66.5274,66.7127,66.5113,66.6725,72800.0
2013-10-10 10:50:00,82.74,82.83,82.68,82.81,80400.0,66.6644,66.7369,66.6161,66.7208,80400.0
2013-10-10 11:00:00,82.82,82.84,82.71,82.79,68600.0,66.7288,66.745,66.6402,66.7047,68600.0
2013-10-10 11:10:00,82.78,82.93,82.75,82.86,41200.0,66.6966,66.8175,66.6725,66.7611,41200.0
2013-10-10 11:20:00,82.85,82.91,82.77,82.83,63100.0,66.753,66.8014,66.6886,66.7369,63100.0
2013-10-10 11:30:00,82.84,82.92,82.74,82.9,72200.0,66.745,66.8094,66.6644,66.7933,72200.0
2013-10-10 11:40:00,82.89,82.93,82.82,82.89,64500.0,66.7852,66.8175,66.7288,66.7852,64500.0
2013-10-10 11:50:00,82.89,83.01,82.87,83.0,107300.0,66.7852,66.8819,66.7691,66.8739,107300.0
2013-10-10 12:00:00,83.0,83.02,82.96,82.99,71600.0,66.8739,66.89,66.8416,66.8658,71600.0
2013-10-10 12:10:00,82.98,83.09,82.94,83.06,49000.0,66.8578,66.9464,66.8255,66.9222,49000.0
2013-10-10 12:20:00,83.06,83.26,83.03,83.26,36900.0,66.9222,67.0834,66.898,67.0834,36900.0
2013-10-10 12:30:00,83.26,83.26,83.14,83.15,25900.0,67.0834,67.0834,66.9867,66.9947,25900.0
2013-10-10 12:40:00,83.16,83.25,83.11,83.24,35900.0,67.0028,67.0753,66.9625,67.0672,35900.0
2013-10-10 12:50:00,83.24,83.3,83.22,83.23,26100.0,67.0672,67.1156,67.0511,67.0592,26100.0
2013-10-10 13:00:00,83.2,83.3,83.17,83.26,71600.0,67.035,67.1156,67.0108,67.0834,71600.0
2013-10-10 13:10:00,83.26,83.27,83.17,83.2,57000.0,67.0834,67.0914,67.0108,67.035,57000.0
2013-10-10 13:20:00,83.2,83.25,83.16,83.16,40600.0,67.035,67.0753,67.0028,67.0028,40600.0
2013-10-10 13:30:00,83.18,83.32,83.16,83.2,74300.0,67.0189,67.1317,67.0028,67.035,74300.0
2013-10-10 13:40:00,83.18,83.26,82.98,82.98,124700.0,67.0189,67.0834,66.8578,66.8578,124700.0
2013-10-10 13:50:00,83.01,83.01,82.85,82.96,135400.0,66.8819,66.8819,66.753,66.8416,135400.0
2013-10-10 14:00:00,82.96,82.96,82.62,82.62,101800.0,66.8416,66.8416,66.5677,66.5677,101800.0
2013-10-10 14:10:00,82.61,82.73,82.56,82.59,76900.0,66.5597,66.6563,66.5194,66.5435,76900.0
2013-10-10 14:20:00,82.61,82.64,82.52,82.54,68700.0,66.5597,66.5838,66.4871,66.5033,68700.0
2013-10-10 14:30:00,82.55,82.67,82.54,82.55,115300.0,66.5113,66.608,66.5033,66.5113,115300.0
2013-10-10 14:40:00,82.56,82.6,82.39,82.43,94600.0,66.5194,66.5516,66.3824,66.4146,94600.0
2013-10-10 14:50:00,82.42,82.45,82.33,82.41,95600.0,66.4066,66.4307,66.3341,66.3985,95600.0
2013-10-10 15:00:00,82.41,82.72,82.41,82.71,75900.0,66.3985,66.6483,66.3985,66.6402,75900.0
2013-10-10 15:10:00,82.71,82.97,82.67,82.96,83700.0,66.6402,66.8497,66.608,66.8416,83700.0
2013-10-10 15:20:00,82.95,82.96,82.83,82.87,89100.0,66.8336,66.8416,66.7369,66.7691,89100.0
2013-10-10 15:30:00,82.86,82.88,82.66,82.76,150500.0,66.7611,66.7772,66.5999,66.6805,150500.0
2013-10-10 15:40:00,82.76,82.8,82.69,82.79,185800.0,66.6805,66.7127,66.6241,66.7047,185800.0
2013-10-10 15:50:00,82.78,82.91,82.71,82.91,235100.0,66.6966,66.8014,66.6402,66.8014,235100.0
2013-10-11 09:30:00,82.62,82.79,82.08,82.08,331700.0,66.5677,66.7047,66.1326,66.1326,331700.0
2013-10-11 09:40:00,82.11,82.29,81.95,82.22,163400.0,66.1568,66.3018,66.0279,66.2454,163400.0
2013-10-11 09:50:00,82.2,82.44,82.15,82.43,61000.0,66.2293,66.4227,66.189,66.4146,61000.0
2013-10-11 10:00:00,82.43,82.44,81.98,81.98,120600.0,66.4146,66.4227,66.0521,66.0521,120600.0
2013-10-11 10:10:00,81.98,82.27,81.95,82.22,73000.0,66.0521,66.2857,66.0279,66.2454,73000.0
2013-10-11 10:20:00,82.23,82.23,82.03,82.05,64100.0,66.2535,66.2535,66.0923,66.1085,64100.0
2013-10-11 10:30:00,82.05,82.09,81.96,81.97,70100.0,66.1085,66.1407,66.0359,66.044,70100.0
2013-10-11 10:40:00,81.97,82.01,81.9,81.94,233600.0,66.044,66.0762,65.9876,66.0198,233600.0
2013-10-11 10:50:00,81.94,82.03,81.91,82.02,93600.0,66.0198,66.0923,65.9957,66.0843,93600.0
2013-10-11 11:00:00,82.03,82.19,81.96,82.15,91200.0,66.0923,66.2213,66.0359,66.189,91200.0
2013-10-11 11:10:00,82.14,82.14,81.95,82.0,129300.0,66.181,66.181,66.0279,66.0682,129300.0
2013-10-11 11:20:00,82.0,82.08,81.98,82.04,83900.0,66.0682,66.1326,66.0521,66.1004,83900.0
2013-10-11 11:30:00,82.04,82.26,82.03,82.19,60400.0,66.1004,66.2777,66.0923,66.2213,60400.0
2013-10-11 11:40:00,82.2,82.23,82.14,82.22,68400.0,66.2293,66.2535,66.181,66.2454,68400.0
2013-10-11 11:50:00,82.22,82.22,82.11,82.11,59500.0,66.2454,66.2454,66.1568,66.1568,59500.0
2013-10-11 12:00:00,82.11,82.22,82.1,82.21,114300.0,66.1568,66.2454,66.1487,66.2374,114300.0
2013-10-11 12:10:00,82.21,82.22,82.17,82.2,60800.0,66.2374,66.2454,66.2051,66.2293,60800.0
2013-10-11 12:20:00,82.2,82.21,82.11,82.13,53300.0,66.2293,66.2374,66.1568,66.1729,53300.0
2013-10-11 12:30:00,82.13,82.2,82.13,82.2,36600.0,66.1729,66.2293,66.1729,66.2293,36600.0
2013-10-11 12:40:00,82.2,82.21,82.14,82.16,105300.0,66.2293,66.2374,66.181,66.1971,105300.0
2013-10-11 12:50:00,82.16,82.2,82.13,82.14,63500.0,66.1971,66.2293,66.1729,66.181,63500.0
2013-10-11 13:00:00,82.14,82.16,82.1,82.15,66100.0,66.181,66.1971,66.1487,66.189,66100.0
2013-10-11 13:10:00,82.15,82.15,82.05,82.07,66800.0,66.189,66.189,66.1085,66.1246,66800.0
2013-10-11 13:20:00,82.07,82.11,82.0,82.01,45500.0,66.1246,66.1568,66.0682,66.0762,45500.0
2013-10-11 13:30:00,82.01,82.07,82.0,82.05,50100.0,66.0762,66.1246,66.0682,66.1085,50100.0
2013-10-11 13:40:00,82.06,82.08,82.03,82.08,37400.0,66.1165,66.1326,66.0923,66.1326,37400.0
2013-10-11 13:50:00,82.07,82.18,82.06,82.16,36500.0,66.1246,66.2132,66.1165,66.1971,36500.0
2013-10-11 14:00:00,82.16,82.16,82.12,82.15,63100.0,66.1971,66.1971,66.1649,66.189,63100.0
2013-10-11 14:10:00,82.15,82.17,82.11,82.16,98500.0,66.189,66.2051,66.1568,66.1971,98500.0
2013-10-11 14:20:00,82.15,82.18,82.12,82.15,59100.0,66.189,66.2132,66.1649,66.189,59100.0
2013-10-11 14:30:00,82.16,82.23,82.16,82.19,51000.0,66.1971,66.2535,66.1971,66.2213,51000.0
2013-10-11 14:40:00,82.19,82.25,82.18,82.18,49300.0,66.2213,66.2696,66.2132,66.2132,49300.0
2013-10-11 14:50:00,82.18,82.23,82.14,82.15,47300.0,66.2132,66.2535,66.181,66.189,47300.0
2013-10-11 15:00:00,82.14,82.19,82.12,82.18,59100.0,66.181,66.2213,66.1649,66.2132,59100.0
2013-10-11 15:10:00,82.18,82.2,82.09,82.13,75100.0,66.2132,66.2293,66.1407,66.1729,75100.0
2013-10-11 15:20:00,82.12,82.17,82.09,82.14,61800.0,66.1649,66.2051,66.1407,66.181,61800.0
2013-10-11 15:30:00,82.15,82.21,82.13,82.14,117700.0,66.189,66.2374,66.1729,66.181,117700.0
2013-10-11 15:40:00,82.15,82.21,82.13,82.16,167000.0,66.189,66.2374,66.1729,66.1971,167000.0
2013-10-11 15:50:00,82.15,82.31,82.14,82.31,290200.0,66.189,66.3179,66.181,66.3179,290200.0
2013-10-14 09:30:00,81.85,82.37,81.74,82.3,134900.0,65.9473,66.3663,65.8587,66.3099,134900.0
2013-10-14 09:40:00,82.28,82.39,82.13,82.31,58700.0,66.2938,66.3824,66.1729,66.3179,58700.0
2013-10-14 09:50:00,82.3,82.35,82.24,82.31,110000.0,66.3099,66.3502,66.2615,66.3179,110000.0
2013-10-14 10:00:00,82.29,82.35,82.22,82.35,79300.0,66.3018,66.3502,66.2454,66.3502,79300.0
2013-10-14 10:10:00,82.33,82.63,82.31,82.55,105200.0,66.3341,66.5758,66.3179,66.5113,105200.0
2013-10-14 10:20:00,82.56,82.8,82.56,82.8,61500.0,66.5194,66.7127,66.5194,66.7127,61500.0
2013-10-14 10:30:00,82.8,82.88,82.76,82.82,119500.0,66.7127,66.7772,66.6805,66.7288,119500.0
2013-10-14 10:40:00,82.83,82.88,82.76,82.83,45400.0,66.7369,66.7772,66.6805,66.7369,45400.0
2013-10-14 10:50:00,82.84,82.97,82.83,82.89,94900.0,66.745,66.8497,66.7369,66.7852,94900.0
2013-10-14 11:00:00,82.89,82.89,82.72,82.72,62900.0,66.7852,66.7852,66.6483,66.6483,62900.0
2013-10-14 11:10:00,82.71,82.8,82.71,82.8,54300.0,66.6402,66.7127,66.6402,66.7127,54300.0
2013-10-14 11:20:00,82.79,82.83,82.74,82.79,32300.0,66.7047,66.7369,66.6644,66.7047,32300.0
2013-10-14 11:30:00,82.8,82.86,82.7,82.85,39300.0,66.7127,66.7611,66.6322,66.753,39300.0
2013-10-14 11:40:00,82.87,82.89,82.79,82.83,40100.0,66.7691,66.7852,66.7047,66.7369,40100.0
2013-10-14 11:50:00,82.83,82.9,82.81,82.86,42000.0,66.7369,66.7933,66.7208,66.7611,42000.0
2013-10-14 12:00:00,82.86,82.9,82.81,82.81,34400.0,66.7611,66.7933,66.7208,66.7208,34400.0
2013-10-14 12:10:00,82.81,82.83,82.71,82.72,40100.0,66.7208,66.7369,66.6402,66.6483,40100.0
2013-10-14 12:20:00,82.72,82.73,82.64,82.72,37300.0,66.6483,66.6563,66.5838,66.6483,37300.0
2013-10-14 12:30:00,82.74,82.85,82.72,82.85,17100.0,66.6644,66.753,66.6483,66.753,17100.0
2013-10-14 12:40:00,82.85,82.87,82.77,82.81,24200.0,66.753,66.7691,66.6886,66.7208,24200.0
2013-10-14 12:50:00,82.8,82.89,82.79,82.87,23000.0,66.7127,66.7852,66.7047,66.7691,23000.0
2013-10-14 13:00:00,82.87,83.0,82.87,82.97,31400.0,66.7691,66.8739,66.7691,66.8497,31400.0
2013-10-14 13:10:00,82.98,83.17,82.98,83.05,196700.0,66.8578,67.0108,66.8578,66.9142,196700.0
2013-10-14 13:20:00,83.05,83.08,83.0,83.03,35600.0,66.9142,66.9383,66.8739,66.898,35600.0
2013-10-14 13:30:00,83.03,83.04,82.98,83.01,48300.0,66.898,66.9061,66.8578,66.8819,48300.0
2013-10-14 13:40:00,83.01,83.02,82.94,82.98,58800.0,66.8819,66.89,66.8255,66.8578,58800.0
2013-10-14 13:50:00,82.99,83.01,82.96,82.98,35200.0,66.8658,66.8819,66.8416,66.8578,35200.0
2013-10-14 14:00:00,82.98,83.1,82.94,83.04,94700.0,66.8578,66.9544,66.8255,66.9061,94700.0
2013-10-14 14:10:00,83.03,83.04,82.98,83.0,50800.0,66.898,66.9061,66.8578,66.8739,50800.0
2013-10-14 14:20:00,83.0,83.03,82.94,82.99,51000.0,66.8739,66.898,66.8255,66.8658,51000.0
2013-10-14 14:30:00,83.0,83.06,82.96,83.06,84000.0,66.8739,66.9222,66.8416,66.9222,84000.0
2013-10-14 14:40:00,83.06,83.06,82.91,83.02,117900.0,66.9222,66.9222,66.8014,66.89,117900.0
2013-10-14 14:50:00,83.02,83.07,82.98,83.05,51700.0,66.89,66.9303,66.8578,66.9142,51700.0
2013-10-14 15:00:00,83.05,83.17,83.01,83.17,59600.0,66.9142,67.0108,66.8819,67.0108,59600.0
2013-10-14 15:10:00,83.17,83.24,83.14,83.17,61700.0,67.0108,67.0672,66.9867,67.0108,61700.0
2013-10-14 15:20:00,83.17,83.2,83.06,83.07,196600.0,67.0108,67.035,66.9222,66.9303,196600.0
2013-10-14 15:30:00,83.08,83.1,83.02,83.03,132500.0,66.9383,66.9544,66.89,66.898,132500.0
2013-10-14 15:40:00,83.04,83.06,82.94,82.98,146400.0,66.9061,66.9222,66.8255,66.8578,146400.0
2013-10-14 15:50:00,82.98,83.09,82.91,83.08,197900.0,66.8578,66.9464,66.8014,66.9383,197900.0
2013-10-15 09:30:00,82.94,83.48,82.79,83.26,194800.0,66.8255,67.2606,66.7047,67.0834,194800.0
2013-10-15 09:40:00,83.27,83.3,82.97,83.19,93800.0,67.0914,67.1156,66.8497,67.027,93800.0
2013-10-15 09:50:00,83.18,83.33,83.17,83.33,78800.0,67.0189,67.1398,67.0108,67.1398,78800.0
2013-10-15 10:00:00,83.33,83.4,83.13,83.38,55100.0,67.1398,67.1962,66.9786,67.18,55100.0
2013-10-15 10:10:00,83.38,83.41,83.25,83.25,26400.0,67.18,67.2042,67.0753,67.0753,26400.0
2013-10-15 10:20:00,83.26,83.36,83.26,83.35,39400.0,67.0834,67.1639,67.0834,67.1559,39400.0
2013-10-15 10:30:00,83.34,83.48,83.34,83.43,64500.0,67.1478,67.2606,67.1478,67.2203,64500.0
2013-10-15 10:40:00,83.43,83.49,83.3,83.46,55700.0,67.2203,67.2687,67.1156,67.2445,55700.0
2013-10-15 10:50:00,83.45,83.58,83.39,83.55,57500.0,67.2364,67.3412,67.1881,67.317,57500.0
2013-10-15 11:00:00,83.52,83.57,83.4,83.41,37100.0,67.2928,67.3331,67.1962,67.2042,37100.0
2013-10-15 11:10:00,83.43,83.71,83.39,83.58,125500.0,67.2203,67.4459,67.1881,67.3412,125500.0
2013-10-15 11:20:00,83.6,83.63,83.46,83.5,45500.0,67.3573,67.3815,67.2445,67.2767,45500.0
2013-10-15 11:30:00,83.51,83.52,83.29,83.32,58900.0,67.2848,67.2928,67.1075,67.1317,58900.0
2013-10-15 11:40:00,83.32,83.34,83.25,83.26,36700.0,67.1317,67.1478,67.0753,67.0834,36700.0
2013-10-15 11:50:00,83.26,83.28,83.08,83.09,43100.0,67.0834,67.0995,66.9383,66.9464,43100.0
2013-10-15 12:00:00,83.07,83.09,82.95,82.97,55000.0,66.9303,66.9464,66.8336,66.8497,55000.0
2013-10-15 12:10:00,82.98,83.1,82.98,83.07,62500.0,66.8578,66.9544,66.8578,66.9303,62500.0
2013-10-15 12:20:00,83.06,83.06,82.9,82.9,30300.0,66.9222,66.9222,66.7933,66.7933,30300.0
2013-10-15 12:30:00,82.9,82.9,82.76,82.83,46500.0,66.7933,66.7933,66.6805,66.7369,46500.0
2013-10-15 12:40:00,82.82,82.86,82.76,82.77,52600.0,66.7288,66.7611,66.6805,66.6886,52600.0
2013-10-15 12:50:00,82.78,82.82,82.76,82.79,38100.0,66.6966,66.7288,66.6805,66.7047,38100.0
2013-10-15 13:00:00,82.78,82.78,82.64,82.69,41700.0,66.6966,66.6966,66.5838,66.6241,41700.0
2013-10-15 13:10:00,82.68,82.72,82.64,82.72,31300.0,66.6161,66.6483,66.5838,66.6483,31300.0
2013-10-15 13:20:00,82.7,82.7,82.62,82.65,45700.0,66.6322,66.6322,66.5677,66.5919,45700.0
2013-10-15 13:30:00,82.65,82.72,82.63,82.63,47100.0,66.5919,66.6483,66.5758,66.5758,47100.0
2013-10-15 13:40:00,82.6,82.72,82.6,82.69,25700.0,66.5516,66.6483,66.5516,66.6241,25700.0
2013-10-15 13:50:00,82.69,82.72,82.62,82.65,28200.0,66.6241,66.6483,66.5677,66.5919,28200.0
2013-10-15 14:00:00,82.66,82.7,82.64,82.68,33300.0,66.5999,66.6322,66.5838,66.6161,33300.0
2013-10-15 14:10:00,82.68,82.68,82.56,82.61,62800.0,66.6161,66.6161,66.5194,66.5597,62800.0
2013-10-15 14:20:00,82.61,82.65,82.46,82.53,78900.0,66.5597,66.5919,66.4388,66.4952,78900.0
2013-10-15 14:30:00,82.53,82.54,82.16,82.24,186800.0,66.4952,66.5033,66.1971,66.2615,186800.0
2013-10-15 14:40:00,82.25,82.72,82.25,82.34,269500.0,66.2696,66.6483,66.2696,66.3421,269500.0
2013-10-15 14:50:00,82.34,82.47,82.33,82.45,61100.0,66.3421,66.4469,66.3341,66.4307,61100.0
2013-10-15 15:00:00,82.45,82.56,82.4,82.56,117500.0,66.4307,66.5194,66.3905,66.5194,117500.0
2013-10-15 15:10:00,82.56,82.59,82.47,82.56,79800.0,66.5194,66.5435,66.4469,66.5194,79800.0
2013-10-15 15:20:00,82.57,82.57,82.49,82.56,67100.0,66.5274,66.5274,66.463,66.5194,67100.0
2013-10-15 15:30:00,82.57,82.58,82.46,82.54,99100.0,66.5274,66.5355,66.4388,66.5033,99100.0
2013-10-15 15:40:00,82.55,82.58,82.38,82.4,133200.0,66.5113,66.5355,66.3743,66.3905,133200.0
2013-10-15 15:50:00,82.4,82.44,82.35,82.37,160400.0,66.3905,66.4227,66.3502,66.3663,160400.0
2013-10-16 09:30:00,83.04,83.13,82.56,82.6,116900.0,66.9061,66.9786,66.5194,66.5516,116900.0
2013-10-16 09:40:00,82.62,82.76,82.48,82.76,55100.0,66.5677,66.6805,66.4549,66.6805,55100.0
2013-10-16 09:50:00,82.77,82.93,82.75,82.81,92000.0,66.6886,66.8175,66.6725,66.7208,92000.0
2013-10-16 10:00:00,82.82,82.87,82.47,82.5,90500.0,66.7288,66.7691,66.4469,66.471,90500.0
2013-10-16 10:10:00,82.49,82.61,82.47,82.59,80200.0,66.463,66.5597,66.4469,66.5435,80200.0
2013-10-16 10:20:00,82.59,82.64,82.45,82.45,71000.0,66.5435,66.5838,66.4307,66.4307,71000.0
2013-10-16 10:30:00,82.45,82.58,82.42,82.56,45800.0,66.4307,66.5355,66.4066,66.5194,45800.0
2013-10-16 10:40:00,82.57,82.86,82.54,82.84,82300.0,66.5274,66.7611,66.5033,66.745,82300.0
2013-10-16 10:50:00,82.84,82.97,82.81,82.94,51300.0,66.745,66.8497,66.7208,66.8255,51300.0
2013-10-16 11:00:00,82.94,82.98,82.92,82.93,50300.0,66.8255,66.8578,66.8094,66.8175,50300.0
2013-10-16 11:10:00,82.93,82.99,82.75,82.76,76300.0,66.8175,66.8658,66.6725,66.6805,76300.0
2013-10-16 11:20:00,82.76,82.79,82.63,82.65,40000.0,66.6805,66.7047,66.5758,66.5919,40000.0
2013-10-16 11:30:00,82.65,82.74,82.63,82.71,28000.0,66.5919,66.6644,66.5758,66.6402,28000.0
2013-10-16 11:40:00,82.72,82.74,82.69,82.73,28500.0,66.6483,66.6644,66.6241,66.6563,28500.0
2013-10-16 11:50:00,82.72,82.72,82.66,82.68,24900.0,66.6483,66.6483,66.5999,66.6161,24900.0
2013-10-16 12:00:00,82.69,82.8,82.66,82.75,30400.0,66.6241,66.7127,66.5999,66.6725,30400.0
2013-10-16 12:10:00,82.75,82.94,82.75,82.93,52000.0,66.6725,66.8255,66.6725,66.8175,52000.0
2013-10-16 12:20:00,82.94,82.94,82.74,82.78,41800.0,66.8255,66.8255,66.6644,66.6966,41800.0
2013-10-16 12:30:00,82.78,82.79,82.71,82.79,24500.0,66.6966,66.7047,66.6402,66.7047,24500.0
2013-10-16 12:40:00,82.79,82.8,82.62,82.62,27800.0,66.7047,66.7127,66.5677,66.5677,27800.0
2013-10-16 12:50:00,82.63,82.66,82.57,82.59,17100.0,66.5758,66.5999,66.5274,66.5435,17100.0
2013-10-16 13:00:00,82.59,82.68,82.59,82.68,18500.0,66.5435,66.6161,66.5435,66.6161,18500.0
2013-10-16 13:10:00,82.68,82.7,82.62,82.7,19800.0,66.6161,66.6322,66.5677,66.6322,19800.0
2013-10-16 13:20:00,82.71,82.8,82.69,82.8,22000.0,66.6402,66.7127,66.6241,66.7127,22000.0
2013-10-16 13:30:00,82.8,82.82,82.76,82.82,21500.0,66.7127,66.7288,66.6805,66.7288,21500.0
2013-10-16 13:40:00,82.83,82.87,82.8,82.86,33400.0,66.7369,66.7691,66.7127,66.7611,33400.0
2013-10-16 13:50:00,82.87,82.9,82.81,82.87,25100.0,66.7691,66.7933,66.7208,66.7691,25100.0
2013-10-16 14:00:00,82.89,82.9,82.82,82.87,41100.0,66.7852,66.7933,66.7288,66.7691,41100.0
2013-10-16 14:10:00,82.88,82.89,82.83,82.84,32400.0,66.7772,66.7852,66.7369,66.745,32400.0
2013-10-16 14:20:00,82.84,82.89,82.79,82.8,43900.0,66.745,66.7852,66.7047,66.7127,43900.0
2013-10-16 14:30:00,82.81,82.84,82.75,82.78,59200.0,66.7208,66.745,66.6725,66.6966,59200.0
2013-10-16 14:40:00,82.78,82.91,82.77,82.89,69500.0,66.6966,66.8014,66.6886,66.7852,69500.0
2013-10-16 14:50:00,82.87,82.92,82.87,82.92,28300.0,66.7691,66.8094,66.7691,66.8094,28300.0
2013-10-16 15:00:00,82.93,82.93,82.84,82.88,43800.0,66.8175,66.8175,66.745,66.7772,43800.0
2013-10-16 15:10:00,82.87,82.98,82.87,82.98,48100.0,66.7691,66.8578,66.7691,66.8578,48100.0
2013-10-16 15:20:00,82.98,82.98,82.89,82.92,85600.0,66.8578,66.8578,66.7852,66.8094,85600.0
2013-10-16 15:30:00,82.92,82.95,82.9,82.95,70800.0,66.8094,66.8336,66.7933,66.8336,70800.0
2013-10-16 15:40:00,82.95,82.95,82.89,82.94,149600.0,66.8336,66.8336,66.7852,66.8255,149600.0
2013-10-16 15:50:00,82.94,82.95,82.89,82.94,206100.0,66.8255,66.8336,66.7852,66.8255,206100.0
2013-10-17 09:30:00,82.87,83.23,82.78,83.21,93000.0,66.7691,67.0592,66.6966,67.0431,93000.0
2013-10-17 09:40:00,83.2,83.26,83.01,83.18,86600.0,67.035,67.0834,66.8819,67.0189,86600.0
2013-10-17 09:50:00,83.18,83.35,83.08,83.29,58200.0,67.0189,67.1559,66.9383,67.1075,58200.0
2013-10-17 10:00:00,83.26,83.46,83.22,83.39,42500.0,67.0834,67.2445,67.0511,67.1881,42500.0
2013-10-17 10:10:00,83.4,83.43,83.3,83.36,56300.0,67.1962,67.2203,67.1156,67.1639,56300.0
2013-10-17 10:20:00,83.35,83.4,83.25,83.33,48700.0,67.1559,67.1962,67.0753,67.1398,48700.0
2013-10-17 10:30:00,83.34,83.44,83.33,83.43,38200.0,67.1478,67.2284,67.1398,67.2203,38200.0
2013-10-17 10:40:00,83.43,83.45,83.34,83.38,47900.0,67.2203,67.2364,67.1478,67.18,47900.0
2013-10-17 10:50:00,83.37,83.44,83.37,83.44,33100.0,67.172,67.2284,67.172,67.2284,33100.0
2013-10-17 11:00:00,83.44,83.55,83.43,83.52,47600.0,67.2284,67.317,67.2203,67.2928,47600.0
2013-10-17 11:10:00,83.52,83.57,83.5,83.54,24000.0,67.2928,67.3331,67.2767,67.309,24000.0
2013-10-17 11:20:00,83.54,83.56,83.49,83.55,37600.0,67.309,67.3251,67.2687,67.317,37600.0
2013-10-17 11:30:00,83.55,83.7,83.55,83.62,59900.0,67.317,67.4379,67.317,67.3734,59900.0
2013-10-17 11:40:00,83.61,83.67,83.6,83.65,32200.0,67.3654,67.4137,67.3573,67.3976,32200.0
2013-10-17 11:50:00,83.67,83.67,83.61,83.62,22600.0,67.4137,67.4137,67.3654,67.3734,22600.0
2013-10-17 12:00:00,83.62,83.67,83.57,83.6,27900.0,67.3734,67.4137,67.3331,67.3573,27900.0
2013-10-17 12:10:00,83.6,83.67,83.59,83.67,32600.0,67.3573,67.4137,67.3492,67.4137,32600.0
2013-10-17 12:20:00,83.67,83.7,83.64,83.67,30500.0,67.4137,67.4379,67.3895,67.4137,30500.0
2013-10-17 12:30:00,83.68,83.69,83.66,83.68,18800.0,67.4218,67.4298,67.4056,67.4218,18800.0
2013-10-17 12:40:00,83.68,83.77,83.67,83.75,28700.0,67.4218,67.4943,67.4137,67.4782,28700.0
2013-10-17 12:50:00,83.75,83.97,83.75,83.91,137400.0,67.4782,67.6554,67.4782,67.6071,137400.0
2013-10-17 13:00:00,83.91,83.94,83.87,83.93,29300.0,67.6071,67.6312,67.5748,67.6232,29300.0
2013-10-17 13:10:00,83.94,83.96,83.85,83.87,39300.0,67.6312,67.6474,67.5587,67.5748,39300.0
2013-10-17 13:20:00,83.87,83.88,83.76,83.8,26600.0,67.5748,67.5829,67.4862,67.5184,26600.0
2013-10-17 13:30:00,83.81,83.93,83.8,83.93,24300.0,67.5265,67.6232,67.5184,67.6232,24300.0
2013-10-17 13:40:00,83.92,83.93,83.82,83.82,48200.0,67.6151,67.6232,67.5346,67.5346,48200.0
2013-10-17 13:50:00,83.82,83.84,83.71,83.71,30300.0,67.5346,67.5507,67.4459,67.4459,30300.0
2013-10-17 14:00:00,83.71,83.76,83.7,83.73,36400.0,67.4459,67.4862,67.4379,67.462,36400.0
2013-10-17 14:10:00,83.74,83.8,83.65,83.66,47100.0,67.4701,67.5184,67.3976,67.4056,47100.0
2013-10-17 14:20:00,83.68,83.75,83.62,83.66,72500.0,67.4218,67.4782,67.3734,67.4056,72500.0
2013-10-17 14:30:00,83.66,83.69,83.63,83.65,34300.0,67.4056,67.4298,67.3815,67.3976,34300.0
2013-10-17 14:40:00,83.65,83.66,83.61,83.61,30100.0,67.3976,67.4056,67.3654,67.3654,30100.0
2013-10-17 14:50:00,83.6,83.66,83.52,83.54,57900.0,67.3573,67.4056,67.2928,67.309,57900.0
2013-10-17 15:00:00,83.55,83.56,83.46,83.5,57500.0,67.317,67.3251,67.2445,67.2767,57500.0
2013-10-17 15:10:00,83.51,83.56,83.49,83.51,66100.0,67.2848,67.3251,67.2687,67.2848,66100.0
2013-10-17 15:20:00,83.51,83.58,83.51,83.56,57400.0,67.2848,67.3412,67.2848,67.3251,57400.0
2013-10-17 15:30:00,83.56,83.56,83.5,83.5,67000.0,67.3251,67.3251,67.2767,67.2767,67000.0
2013-10-17 15:40:00,83.5,83.68,83.5,83.64,128400.0,67.2767,67.4218,67.2767,67.3895,128400.0
2013-10-17 15:50:00,83.66,83.71,83.57,83.64,177800.0,67.4056,67.4459,67.3331,67.3895,177800.0
2013-10-18 09:30:00,83.77,83.77,83.45,83.6,289000.0,67.4943,67.4943,67.2364,67.3573,289000.0
2013-10-18 09:40:00,83.63,83.95,83.59,83.9,49100.0,67.3815,67.6393,67.3492,67.599,49100.0
2013-10-18 09:50:00,83.9,83.95,83.81,83.94,55100.0,67.599,67.6393,67.5265,67.6312,55100.0
2013-10-18 10:00:00,83.91,84.11,83.9,84.02,147100.0,67.6071,67.7682,67.599,67.6957,147100.0
2013-10-18 10:10:00,84.02,84.02,83.76,83.84,79700.0,67.6957,67.6957,67.4862,67.5507,79700.0
2013-10-18 10:20:00,83.82,83.92,83.68,83.71,87800.0,67.5346,67.6151,67.4218,67.4459,87800.0
2013-10-18 10:30:00,83.72,83.77,83.56,83.59,57100.0,67.454,67.4943,67.3251,67.3492,57100.0
2013-10-18 10:40:00,83.6,83.67,83.54,83.6,31900.0,67.3573,67.4137,67.309,67.3573,31900.0
2013-10-18 10:50:00,83.61,83.71,83.59,83.66,39100.0,67.3654,67.4459,67.3492,67.4056,39100.0
2013-10-18 11:00:00,83.66,83.79,83.59,83.64,57000.0,67.4056,67.5104,67.3492,67.3895,57000.0
2013-10-18 11:10:00,83.62,83.84,83.59,83.84,30600.0,67.3734,67.5507,67.3492,67.5507,30600.0
2013-10-18 11:20:00,83.83,83.89,83.82,83.87,15900.0,67.5426,67.591,67.5346,67.5748,15900.0
2013-10-18 11:30:00,83.86,83.99,83.84,83.98,25000.0,67.5668,67.6715,67.5507,67.6635,25000.0
2013-10-18 11:40:00,83.98,84.02,83.93,84.02,23600.0,67.6635,67.6957,67.6232,67.6957,23600.0
2013-10-18 11:50:00,84.02,84.13,84.0,84.06,56000.0,67.6957,67.7843,67.6796,67.7279,56000.0
2013-10-18 12:00:00,84.06,84.18,84.05,84.16,37900.0,67.7279,67.8246,67.7199,67.8085,37900.0
2013-10-18 12:10:00,84.18,84.18,84.06,84.06,34200.0,67.8246,67.8246,67.7279,67.7279,34200.0
2013-10-18 12:20:00,84.05,84.1,84.02,84.08,28300.0,67.7199,67.7602,67.6957,67.744,28300.0
2013-10-18 12:30:00,84.08,84.13,84.05,84.12,28900.0,67.744,67.7843,67.7199,67.7763,28900.0
2013-10-18 12:40:00,84.12,84.16,84.08,84.16,19700.0,67.7763,67.8085,67.744,67.8085,19700.0
2013-10-18 12:50:00,84.17,84.18,84.11,84.13,24000.0,67.8166,67.8246,67.7682,67.7843,24000.0
2013-10-18 13:00:00,84.12,84.23,84.12,84.21,31100.0,67.7763,67.8649,67.7763,67.8488,31100.0
2013-10-18 13:10:00,84.22,84.28,84.22,84.25,24600.0,67.8568,67.9052,67.8568,67.881,24600.0
2013-10-18 13:20:00,84.26,84.32,84.24,84.32,33200.0,67.8891,67.9374,67.873,67.9374,33200.0
2013-10-18 13:30:00,84.31,84.37,84.3,84.34,28100.0,67.9294,67.9777,67.9213,67.9535,28100.0
2013-10-18 13:40:00,84.33,84.42,84.33,84.42,26000.0,67.9455,68.018,67.9455,68.018,26000.0
2013-10-18 13:50:00,84.42,84.5,84.37,84.48,33800.0,68.018,68.0824,67.9777,68.0663,33800.0
2013-10-18 14:00:00,84.48,84.52,84.48,84.49,28100.0,68.0663,68.0986,68.0663,68.0744,28100.0
2013-10-18 14:10:00,84.49,84.52,84.42,84.43,49600.0,68.0744,68.0986,68.018,68.026,49600.0
2013-10-18 14:20:00,84.42,84.52,84.42,84.52,55700.0,68.018,68.0986,68.018,68.0986,55700.0
2013-10-18 14:30:00,84.51,84.52,84.48,84.49,48300.0,68.0905,68.0986,68.0663,68.0744,48300.0
2013-10-18 14:40:00,84.49,84.53,84.49,84.51,44700.0,68.0744,68.1066,68.0744,68.0905,44700.0
2013-10-18 14:50:00,84.51,84.52,84.49,84.49,64100.0,68.0905,68.0986,68.0744,68.0744,64100.0
2013-10-18 15:00:00,84.49,84.49,84.4,84.43,99000.0,68.0744,68.0744,68.0019,68.026,99000.0
2013-10-18 15:10:00,84.44,84.45,84.36,84.4,63200.0,68.0341,68.0422,67.9696,68.0019,63200.0
2013-10-18 15:20:00,84.4,84.41,84.36,84.4,72000.0,68.0019,68.0099,67.9696,68.0019,72000.0
2013-10-18 15:30:00,84.4,84.43,84.37,84.37,83600.0,68.0019,68.026,67.9777,67.9777,83600.0
2013-10-18 15:40:00,84.37,84.38,84.29,84.31,107600.0,67.9777,67.9858,67.9132,67.9294,107600.0
2013-10-18 15:50:00,84.31,84.31,84.2,84.22,298900.0,67.9294,67.9294,67.8407,67.8568,298900.0
2013-10-21 09:30:00,84.34,84.57,84.2,84.33,115500.0,67.9535,68.1388,67.8407,67.9455,115500.0
2013-10-21 09:40:00,84.33,84.49,84.18,84.19,62600.0,67.9455,68.0744,67.8246,67.8327,62600.0
2013-10-21 09:50:00,84.18,84.23,84.12,84.12,93900.0,67.8246,67.8649,67.7763,67.7763,93900.0
2013-10-21 10:00:00,84.12,84.24,84.01,84.24,45600.0,67.7763,67.873,67.6876,67.873,45600.0
2013-10-21 10:10:00,84.25,84.43,84.25,84.34,34600.0,67.881,68.026,67.881,67.9535,34600.0
2013-10-21 10:20:00,84.36,84.4,84.15,84.15,22000.0,67.9696,68.0019,67.8004,67.8004,22000.0
2013-10-21 10:30:00,84.15,84.28,84.15,84.19,25200.0,67.8004,67.9052,67.8004,67.8327,25200.0
2013-10-21 10:40:00,84.19,84.23,84.03,84.03,29200.0,67.8327,67.8649,67.7038,67.7038,29200.0
2013-10-21 10:50:00,84.03,84.06,83.98,84.0,52800.0,67.7038,67.7279,67.6635,67.6796,52800.0
2013-10-21 11:00:00,84.01,84.08,83.99,84.01,27400.0,67.6876,67.744,67.6715,67.6876,27400.0
2013-10-21 11:10:00,84.0,84.0,83.92,83.94,53300.0,67.6796,67.6796,67.6151,67.6312,53300.0
2013-10-21 11:20:00,83.94,84.03,83.92,84.02,47500.0,67.6312,67.7038,67.6151,67.6957,47500.0
2013-10-21 11:30:00,84.03,84.04,83.94,83.97,28700.0,67.7038,67.7118,67.6312,67.6554,28700.0
2013-10-21 11:40:00,83.97,84.02,83.97,83.98,28600.0,67.6554,67.6957,67.6554,67.6635,28600.0
2013-10-21 11:50:00,83.98,84.03,83.96,84.01,46900.0,67.6635,67.7038,67.6474,67.6876,46900.0
2013-10-21 12:00:00,84.01,84.07,84.0,84.02,30700.0,67.6876,67.736,67.6796,67.6957,30700.0
2013-10-21 12:10:00,84.02,84.07,84.01,84.05,12700.0,67.6957,67.736,67.6876,67.7199,12700.0
2013-10-21 12:20:00,84.06,84.06,83.98,84.01,23100.0,67.7279,67.7279,67.6635,67.6876,23100.0
2013-10-21 12:30:00,84.0,84.0,83.9,83.97,10700.0,67.6796,67.6796,67.599,67.6554,10700.0
2013-10-21 12:40:00,83.98,83.98,83.88,83.9,18500.0,67.6635,67.6635,67.5829,67.599,18500.0
2013-10-21 12:50:00,83.89,83.91,83.84,83.9,24500.0,67.591,67.6071,67.5507,67.599,24500.0
2013-10-21 13:00:00,83.9,83.91,83.81,83.83,16700.0,67.599,67.6071,67.5265,67.5426,16700.0
2013-10-21 13:10:00,83.82,84.06,83.8,84.06,44600.0,67.5346,67.7279,67.5184,67.7279,44600.0
2013-10-21 13:20:00,84.06,84.08,83.91,83.94,20100.0,67.7279,67.744,67.6071,67.6312,20100.0
2013-10-21 13:30:00,83.94,84.08,83.94,84.05,21200.0,67.6312,67.744,67.6312,67.7199,21200.0
2013-10-21 13:40:00,84.05,84.08,84.03,84.06,16800.0,67.7199,67.744,67.7038,67.7279,16800.0
2013-10-21 13:50:00,84.06,84.06,84.01,84.03,26700.0,67.7279,67.7279,67.6876,67.7038,26700.0
2013-10-21 14:00:00,84.04,84.04,83.95,83.96,31900.0,67.7118,67.7118,67.6393,67.6474,31900.0
2013-10-21 14:10:00,83.95,84.02,83.9,84.02,36100.0,67.6393,67.6957,67.599,67.6957,36100.0
2013-10-21 14:20:00,84.02,84.03,83.92,83.96,48300.0,67.6957,67.7038,67.6151,67.6474,48300.0
2013-10-21 14:30:00,83.96,83.98,83.92,83.93,17500.0,67.6474,67.6635,67.6151,67.6232,17500.0
2013-10-21 14:40:00,83.92,83.97,83.92,83.94,27600.0,67.6151,67.6554,67.6151,67.6312,27600.0
2013-10-21 14:50:00,83.94,84.01,83.92,83.99,46500.0,67.6312,67.6876,67.6151,67.6715,46500.0
2013-10-21 15:00:00,83.99,84.09,83.98,84.07,46200.0,67.6715,67.7521,67.6635,67.736,46200.0
2013-10-21 15:10:00,84.08,84.14,84.06,84.1,47700.0,67.744,67.7924,67.7279,67.7602,47700.0
2013-10-21 15:20:00,84.1,84.19,84.08,84.18,45900.0,67.7602,67.8327,67.744,67.8246,45900.0
2013-10-21 15:30:00,84.18,84.19,84.09,84.12,72500.0,67.8246,67.8327,67.7521,67.7763,72500.0
2013-10-21 15:40:00,84.13,84.15,84.05,84.11,131000.0,67.7843,67.8004,67.7199,67.7682,131000.0
2013-10-21 15:50:00,84.11,84.17,84.03,84.13,249400.0,67.7682,67.8166,67.7038,67.7843,249400.0
2013-10-22 09:30:00,84.55,84.56,84.17,84.27,98200.0,68.1227,68.1308,67.8166,67.8971,98200.0
2013-10-22 09:40:00,84.25,84.49,84.16,84.38,51600.0,67.881,68.0744,67.8085,67.9858,51600.0
2013-10-22 09:50:00,84.37,84.57,84.31,84.54,35400.0,67.9777,68.1388,67.9294,68.1147,35400.0
2013-10-22 10:00:00,84.57,84.7,84.54,84.69,59100.0,68.1388,68.2436,68.1147,68.2355,59100.0
2013-10-22 10:10:00,84.7,84.75,84.61,84.64,53200.0,68.2436,68.2839,68.1711,68.1952,53200.0
2013-10-22 10:20:00,84.63,84.7,84.58,84.61,35700.0,68.1872,68.2436,68.1469,68.1711,35700.0
2013-10-22 10:30:00,84.61,84.62,84.51,84.6,42600.0,68.1711,68.1791,68.0905,68.163,42600.0
2013-10-22 10:40:00,84.59,84.6,84.4,84.46,44600.0,68.155,68.163,68.0019,68.0502,44600.0
2013-10-22 10:50:00,84.46,84.53,84.28,84.36,47600.0,68.0502,68.1066,67.9052,67.9696,47600.0
2013-10-22 11:00:00,84.37,84.46,84.29,84.36,29500.0,67.9777,68.0502,67.9132,67.9696,29500.0
2013-10-22 11:10:00,84.39,84.43,84.33,84.42,37500.0,67.9938,68.026,67.9455,68.018,37500.0
2013-10-22 11:20:00,84.42,84.42,84.27,84.37,32000.0,68.018,68.018,67.8971,67.9777,32000.0
2013-10-22 11:30:00,84.35,84.42,84.25,84.36,36600.0,67.9616,68.018,67.881,67.9696,36600.0
2013-10-22 11:40:00,84.36,84.4,84.36,84.37,19500.0,67.9696,68.0019,67.9696,67.9777,19500.0
2013-10-22 11:50:00,84.37,84.44,84.37,84.43,21100.0,67.9777,68.0341,67.9777,68.026,21100.0
2013-10-22 12:00:00,84.42,84.43,84.37,84.42,15100.0,68.018,68.026,67.9777,68.018,15100.0
2013-10-22 12:10:00,84.43,84.44,84.37,84.39,17200.0,68.026,68.0341,67.9777,67.9938,17200.0
2013-10-22 12:20:00,84.39,84.41,84.35,84.4,21400.0,67.9938,68.0099,67.9616,68.0019,21400.0
2013-10-22 12:30:00,84.4,84.45,84.35,84.38,28200.0,68.0019,68.0422,67.9616,67.9858,28200.0
2013-10-22 12:40:00,84.39,84.44,84.29,84.35,30300.0,67.9938,68.0341,67.9132,67.9616,30300.0
2013-10-22 12:50:00,84.35,84.41,84.34,84.38,15400.0,67.9616,68.0099,67.9535,67.9858,15400.0
2013-10-22 13:00:00,84.36,84.42,84.34,84.41,15900.0,67.9696,68.018,67.9535,68.0099,15900.0
2013-10-22 13:10:00,84.41,84.55,84.41,84.54,32300.0,68.0099,68.1227,68.0099,68.1147,32300.0
2013-10-22 13:20:00,84.54,84.57,84.47,84.54,23700.0,68.1147,68.1388,68.0583,68.1147,23700.0
2013-10-22 13:30:00,84.55,84.6,84.5,84.58,18300.0,68.1227,68.163,68.0824,68.1469,18300.0
2013-10-22 13:40:00,84.58,84.63,84.55,84.62,24500.0,68.1469,68.1872,68.1227,68.1791,24500.0
2013-10-22 13:50:00,84.63,84.71,84.62,84.67,23500.0,68.1872,68.2516,68.1791,68.2194,23500.0
2013-10-22 14:00:00,84.68,84.68,84.49,84.52,29900.0,68.2275,68.2275,68.0744,68.0986,29900.0
2013-10-22 14:10:00,84.52,84.55,84.48,84.51,29500.0,68.0986,68.1227,68.0663,68.0905,29500.0
2013-10-22 14:20:00,84.5,84.53,84.45,84.53,25200.0,68.0824,68.1066,68.0422,68.1066,25200.0
2013-10-22 14:30:00,84.53,84.53,84.47,84.49,52100.0,68.1066,68.1066,68.0583,68.0744,52100.0
2013-10-22 14:40:00,84.48,84.54,84.47,84.51,54800.0,68.0663,68.1147,68.0583,68.0905,54800.0
2013-10-22 14:50:00,84.51,84.56,84.46,84.53,48100.0,68.0905,68.1308,68.0502,68.1066,48100.0
2013-10-22 15:00:00,84.53,84.54,84.49,84.53,67100.0,68.1066,68.1147,68.0744,68.1066,67100.0
2013-10-22 15:10:00,84.52,84.55,84.5,84.52,74000.0,68.0986,68.1227,68.0824,68.0986,74000.0
2013-10-22 15:20:00,84.51,84.57,84.51,84.55,62600.0,68.0905,68.1388,68.0905,68.1227,62600.0
2013-10-22 15:30:00,84.56,84.56,84.48,84.5,114500.0,68.1308,68.1308,68.0663,68.0824,114500.0
2013-10-22 15:40:00,84.5,84.56,84.46,84.5,198500.0,68.0824,68.1308,68.0502,68.0824,198500.0
2013-10-22 15:50:00,84.51,84.59,84.48,84.54,251700.0,68.0905,68.155,68.0663,68.1147,251700.0
2013-10-23 09:30:00,83.37,84.07,83.36,83.87,197600.0,67.172,67.736,67.1639,67.5748,197600.0
2013-10-23 09:40:00,83.87,84.06,83.66,83.8,99200.0,67.5748,67.7279,67.4056,67.5184,99200.0
2013-10-23 09:50:00,83.8,83.87,83.48,83.65,102000.0,67.5184,67.5748,67.2606,67.3976,102000.0
2013-10-23 10:00:00,83.67,83.98,83.47,83.91,72400.0,67.4137,67.6635,67.2526,67.6071,72400.0
2013-10-23 10:10:00,83.91,84.14,83.82,84.04,37500.0,67.6071,67.7924,67.5346,67.7118,37500.0
2013-10-23 10:20:00,84.07,84.13,83.89,83.98,57400.0,67.736,67.7843,67.591,67.6635,57400.0
2013-10-23 10:30:00,83.98,84.05,83.89,84.05,41900.0,67.6635,67.7199,67.591,67.7199,41900.0
2013-10-23 10:40:00,84.08,84.15,84.05,84.08,35700.0,67.744,67.8004,67.7199,67.744,35700.0
2013-10-23 10:50:00,84.07,84.08,83.81,83.93,68000.0,67.736,67.744,67.5265,67.6232,68000.0
2013-10-23 11:00:00,83.96,84.16,83.91,84.13,41900.0,67.6474,67.8085,67.6071,67.7843,41900.0
2013-10-23 11:10:00,84.13,84.21,84.03,84.18,44700.0,67.7843,67.8488,67.7038,67.8246,44700.0
2013-10-23 11:20:00,84.16,84.37,84.15,84.27,55800.0,67.8085,67.9777,67.8004,67.8971,55800.0
2013-10-23 11:30:00,84.28,84.37,84.23,84.35,35600.0,67.9052,67.9777,67.8649,67.9616,35600.0
2013-10-23 11:40:00,84.34,84.4,84.32,84.36,52300.0,67.9535,68.0019,67.9374,67.9696,52300.0
2013-10-23 11:50:00,84.38,84.49,84.35,84.4,36100.0,67.9858,68.0744,67.9616,68.0019,36100.0
2013-10-23 12:00:00,84.4,84.43,84.3,84.33,39000.0,68.0019,68.026,67.9213,67.9455,39000.0
2013-10-23 12:10:00,84.35,84.4,84.32,84.32,36000.0,67.9616,68.0019,67.9374,67.9374,36000.0
2013-10-23 12:20:00,84.33,84.36,84.15,84.16,69500.0,67.9455,67.9696,67.8004,67.8085,69500.0
2013-10-23 12:30:00,84.18,84.27,84.16,84.25,40600.0,67.8246,67.8971,67.8085,67.881,40600.0
2013-10-23 12:40:00,84.23,84.32,84.22,84.27,26700.0,67.8649,67.9374,67.8568,67.8971,26700.0
2013-10-23 12:50:00,84.28,84.37,84.26,84.37,22200.0,67.9052,67.9777,67.8891,67.9777,22200.0
2013-10-23 13:00:00,84.37,84.38,84.32,84.34,23100.0,67.9777,67.9858,67.9374,67.9535,23100.0
2013-10-23 13:10:00,84.35,84.43,84.34,84.43,22000.0,67.9616,68.026,67.9535,68.026,22000.0
2013-10-23 13:20:00,84.4,84.5,84.36,84.46,45100.0,68.0019,68.0824,67.9696,68.0502,45100.0
2013-10-23 13:30:00,84.48,84.48,84.39,84.39,16700.0,68.0663,68.0663,67.9938,67.9938,16700.0
2013-10-23 13:40:00,84.39,84.39,84.32,84.34,21000.0,67.9938,67.9938,67.9374,67.9535,21000.0
2013-10-23 13:50:00,84.33,84.47,84.32,84.44,26700.0,67.9455,68.0583,67.9374,68.0341,26700.0
2013-10-23 14:00:00,84.45,84.49,84.4,84.4,37100.0,68.0422,68.0744,68.0019,68.0019,37100.0
2013-10-23 14:10:00,84.4,84.46,84.36,84.39,37800.0,68.0019,68.0502,67.9696,67.9938,37800.0
2013-10-23 14:20:00,84.4,84.43,84.34,84.39,42500.0,68.0019,68.026,67.9535,67.9938,42500.0
2013-10-23 14:30:00,84.39,84.44,84.29,84.32,44600.0,67.9938,68.0341,67.9132,67.9374,44600.0
2013-10-23 14:40:00,84.32,84.39,84.28,84.3,39200.0,67.9374,67.9938,67.9052,67.9213,39200.0
2013-10-23 14:50:00,84.29,84.3,84.11,84.12,53400.0,67.9132,67.9213,67.7682,67.7763,53400.0
2013-10-23 15:00:00,84.13,84.19,84.05,84.07,42400.0,67.7843,67.8327,67.7199,67.736,42400.0
2013-10-23 15:10:00,84.06,84.06,83.88,83.89,92500.0,67.7279,67.7279,67.5829,67.591,92500.0
2013-10-23 15:20:00,83.88,83.91,83.84,83.87,80400.0,67.5829,67.6071,67.5507,67.5748,80400.0
2013-10-23 15:30:00,83.88,83.94,83.85,83.88,76600.0,67.5829,67.6312,67.5587,67.5829,76600.0
2013-10-23 15:40:00,83.86,84.04,83.85,83.93,128800.0,67.5668,67.7118,67.5587,67.6232,128800.0
2013-10-23 15:50:00,83.92,84.1,83.91,84.08,177500.0,67.6151,67.7602,67.6071,67.744,177500.0
2013-10-24 09:30:00,84.43,84.55,84.12,84.21,110500.0,68.026,68.1227,67.7763,67.8488,110500.0
2013-10-24 09:40:00,84.21,84.26,84.01,84.16,48900.0,67.8488,67.8891,67.6876,67.8085,48900.0
2013-10-24 09:50:00,84.12,84.45,84.1,84.38,57200.0,67.7763,68.0422,67.7602,67.9858,57200.0
2013-10-24 10:00:00,84.4,84.4,84.16,84.26,27400.0,68.0019,68.0019,67.8085,67.8891,27400.0
2013-10-24 10:10:00,84.25,84.25,84.1,84.14,25100.0,67.881,67.881,67.7602,67.7924,25100.0
2013-10-24 10:20:00,84.16,84.23,83.94,84.0,41300.0,67.8085,67.8649,67.6312,67.6796,41300.0
2013-10-24 10:30:00,83.98,84.11,83.94,84.11,60200.0,67.6635,67.7682,67.6312,67.7682,60200.0
2013-10-24 10:40:00,84.11,84.17,83.84,83.84,169900.0,67.7682,67.8166,67.5507,67.5507,169900.0
2013-10-24 10:50:00,83.84,83.92,83.83,83.86,44500.0,67.5507,67.6151,67.5426,67.5668,44500.0
2013-10-24 11:00:00,83.86,83.9,83.83,83.9,39400.0,67.5668,67.599,67.5426,67.599,39400.0
2013-10-24 11:10:00,83.9,83.96,83.87,83.93,27300.0,67.599,67.6474,67.5748,67.6232,27300.0
2013-10-24 11:20:00,83.93,84.08,83.93,84.03,29000.0,67.6232,67.744,67.6232,67.7038,29000.0
2013-10-24 11:30:00,84.03,84.06,83.98,84.05,17500.0,67.7038,67.7279,67.6635,67.7199,17500.0
2013-10-24 11:40:00,84.06,84.11,84.0,84.11,13500.0,67.7279,67.7682,67.6796,67.7682,13500.0
2013-10-24 11:50:00,84.1,84.14,84.07,84.14,20200.0,67.7602,67.7924,67.736,67.7924,20200.0
2013-10-24 12:00:00,84.13,84.15,84.08,84.14,42300.0,67.7843,67.8004,67.744,67.7924,42300.0
2013-10-24 12:10:00,84.13,84.21,84.13,84.14,21900.0,67.7843,67.8488,67.7843,67.7924,21900.0
2013-10-24 12:20:00,84.16,84.27,84.14,84.21,20900.0,67.8085,67.8971,67.7924,67.8488,20900.0
2013-10-24 12:30:00,84.22,84.23,84.1,84.11,16600.0,67.8568,67.8649,67.7602,67.7682,16600.0
2013-10-24 12:40:00,84.12,84.18,84.07,84.15,9200.0,67.7763,67.8246,67.736,67.8004,9200.0
2013-10-24 12:50:00,84.17,84.28,84.15,84.28,14100.0,67.8166,67.9052,67.8004,67.9052,14100.0
2013-10-24 13:00:00,84.29,84.31,84.22,84.24,15200.0,67.9132,67.9294,67.8568,67.873,15200.0
2013-10-24 13:10:00,84.24,84.28,84.18,84.18,13200.0,67.873,67.9052,67.8246,67.8246,13200.0
2013-10-24 13:20:00,84.18,84.2,84.15,84.2,19600.0,67.8246,67.8407,67.8004,67.8407,19600.0
2013-10-24 13:30:00,84.19,84.25,84.18,84.21,29300.0,67.8327,67.881,67.8246,67.8488,29300.0
2013-10-24 13:40:00,84.2,84.21,84.16,84.2,15700.0,67.8407,67.8488,67.8085,67.8407,15700.0
2013-10-24 13:50:00,84.18,84.18,84.06,84.07,21600.0,67.8246,67.8246,67.7279,67.736,21600.0
2013-10-24 14:00:00,84.07,84.13,84.07,84.09,23700.0,67.736,67.7843,67.736,67.7521,23700.0
2013-10-24 14:10:00,84.1,84.16,84.08,84.14,18100.0,67.7602,67.8085,67.744,67.7924,18100.0
2013-10-24 14:20:00,84.15,84.19,84.14,84.18,23000.0,67.8004,67.8327,67.7924,67.8246,23000.0
2013-10-24 14:30:00,84.18,84.24,84.16,84.23,26700.0,67.8246,67.873,67.8085,67.8649,26700.0
2013-10-24 14:40:00,84.24,84.28,84.22,84.26,22800.0,67.873,67.9052,67.8568,67.8891,22800.0
2013-10-24 14:50:00,84.26,84.3,84.25,84.3,21500.0,67.8891,67.9213,67.881,67.9213,21500.0
2013-10-24 15:00:00,84.3,84.31,84.26,84.26,35000.0,67.9213,67.9294,67.8891,67.8891,35000.0
2013-10-24 15:10:00,84.26,84.35,84.25,84.27,57300.0,67.8891,67.9616,67.881,67.8971,57300.0
2013-10-24 15:20:00,84.28,84.33,84.25,84.3,35300.0,67.9052,67.9455,67.881,67.9213,35300.0
2013-10-24 15:30:00,84.3,84.3,84.19,84.19,47200.0,67.9213,67.9213,67.8327,67.8327,47200.0
2013-10-24 15:40:00,84.19,84.22,84.14,84.15,76300.0,67.8327,67.8568,67.7924,67.8004,76300.0
2013-10-24 15:50:00,84.16,84.29,84.15,84.27,125300.0,67.8085,67.9132,67.8004,67.8971,125300.0
2013-10-25 09:30:00,83.87,84.0,83.51,83.58,174900.0,67.5748,67.6796,67.2848,67.3412,174900.0
2013-10-25 09:40:00,83.63,83.73,83.32,83.38,179500.0,67.3815,67.462,67.1317,67.18,179500.0
2013-10-25 09:50:00,83.38,83.66,83.37,83.52,129200.0,67.18,67.4056,67.172,67.2928,129200.0
2013-10-25 10:00:00,83.55,83.63,83.53,83.59,52400.0,67.317,67.3815,67.3009,67.3492,52400.0
2013-10-25 10:10:00,83.58,83.59,83.48,83.53,60100.0,67.3412,67.3492,67.2606,67.3009,60100.0
2013-10-25 10:20:00,83.53,83.54,83.43,83.45,61300.0,67.3009,67.309,67.2203,67.2364,61300.0
2013-10-25 10:30:00,83.43,83.57,83.38,83.48,73000.0,67.2203,67.3331,67.18,67.2606,73000.0
2013-10-25 10:40:00,83.48,83.49,83.11,83.12,153000.0,67.2606,67.2687,66.9625,66.9706,153000.0
2013-10-25 10:50:00,83.12,83.18,82.92,82.98,135100.0,66.9706,67.0189,66.8094,66.8578,135100.0
2013-10-25 11:00:00,82.97,83.05,82.89,82.95,72300.0,66.8497,66.9142,66.7852,66.8336,72300.0
2013-10-25 11:10:00,82.97,83.15,82.97,83.15,72200.0,66.8497,66.9947,66.8497,66.9947,72200.0
2013-10-25 11:20:00,83.15,83.16,83.01,83.02,62900.0,66.9947,67.0028,66.8819,66.89,62900.0
2013-10-25 11:30:00,83.02,83.15,83.01,83.02,45800.0,66.89,66.9947,66.8819,66.89,45800.0
2013-10-25 11:40:00,83.02,83.03,83.0,83.01,33700.0,66.89,66.898,66.8739,66.8819,33700.0
2013-10-25 11:50:00,83.02,83.05,82.99,83.02,53100.0,66.89,66.9142,66.8658,66.89,53100.0
2013-10-25 12:00:00,83.02,83.09,83.0,83.07,24900.0,66.89,66.9464,66.8739,66.9303,24900.0
2013-10-25 12:10:00,83.08,83.08,83.0,83.01,34000.0,66.9383,66.9383,66.8739,66.8819,34000.0
2013-10-25 12:20:00,83.02,83.05,82.99,83.04,37700.0,66.89,66.9142,66.8658,66.9061,37700.0
2013-10-25 12:30:00,83.05,83.08,82.99,83.03,39000.0,66.9142,66.9383,66.8658,66.898,39000.0
2013-10-25 12:40:00,83.03,83.05,82.99,83.03,28400.0,66.898,66.9142,66.8658,66.898,28400.0
2013-10-25 12:50:00,83.03,83.09,83.02,83.07,25800.0,66.898,66.9464,66.89,66.9303,25800.0
2013-10-25 13:00:00,83.07,83.18,83.07,83.16,35300.0,66.9303,67.0189,66.9303,67.0028,35300.0
2013-10-25 13:10:00,83.16,83.27,83.12,83.2,43400.0,67.0028,67.0914,66.9706,67.035,43400.0
2013-10-25 13:20:00,83.2,83.21,83.15,83.17,28100.0,67.035,67.0431,66.9947,67.0108,28100.0
2013-10-25 13:30:00,83.18,83.25,83.16,83.2,22900.0,67.0189,67.0753,67.0028,67.035,22900.0
2013-10-25 13:40:00,83.2,83.24,83.18,83.21,25100.0,67.035,67.0672,67.0189,67.0431,25100.0
2013-10-25 13:50:00,83.21,83.27,83.21,83.23,29400.0,67.0431,67.0914,67.0431,67.0592,29400.0
2013-10-25 14:00:00,83.22,83.37,83.22,83.34,39900.0,67.0511,67.172,67.0511,67.1478,39900.0
2013-10-25 14:10:00,83.34,83.38,83.26,83.34,27500.0,67.1478,67.18,67.0834,67.1478,27500.0
2013-10-25 14:20:00,83.33,83.42,83.27,83.27,47300.0,67.1398,67.2123,67.0914,67.0914,47300.0
2013-10-25 14:30:00,83.29,83.31,83.22,83.31,43300.0,67.1075,67.1236,67.0511,67.1236,43300.0
2013-10-25 14:40:00,83.3,83.4,83.3,83.38,31100.0,67.1156,67.1962,67.1156,67.18,31100.0
2013-10-25 14:50:00,83.38,83.39,83.31,83.33,24200.0,67.18,67.1881,67.1236,67.1398,24200.0
2013-10-25 15:00:00,83.33,83.34,83.23,83.24,46500.0,67.1398,67.1478,67.0592,67.0672,46500.0
2013-10-25 15:10:00,83.23,83.27,83.2,83.25,34600.0,67.0592,67.0914,67.035,67.0753,34600.0
2013-10-25 15:20:00,83.24,83.27,83.18,83.22,57800.0,67.0672,67.0914,67.0189,67.0511,57800.0
2013-10-25 15:30:00,83.21,83.38,83.21,83.38,64400.0,67.0431,67.18,67.0431,67.18,64400.0
2013-10-25 15:40:00,83.38,83.51,83.37,83.5,135400.0,67.18,67.2848,67.172,67.2767,135400.0
2013-10-25 15:50:00,83.51,83.56,83.47,83.55,218300.0,67.2848,67.3251,67.2526,67.317,218300.0
2013-10-28 09:30:00,83.48,83.64,83.3,83.39,81600.0,67.2606,67.3895,67.1156,67.1881,81600.0
2013-10-28 09:40:00,83.43,83.62,83.38,83.6,36700.0,67.2203,67.3734,67.18,67.3573,36700.0
2013-10-28 09:50:00,83.61,83.7,83.57,83.62,68700.0,67.3654,67.4379,67.3331,67.3734,68700.0
2013-10-28 10:00:00,83.6,83.7,83.53,83.66,32500.0,67.3573,67.4379,67.3009,67.4056,32500.0
2013-10-28 10:10:00,83.66,83.87,83.65,83.86,53900.0,67.4056,67.5748,67.3976,67.5668,53900.0
2013-10-28 10:20:00,83.87,83.93,83.76,83.76,43700.0,67.5748,67.6232,67.4862,67.4862,43700.0
2013-10-28 10:30:00,83.75,83.82,83.73,83.81,34700.0,67.4782,67.5346,67.462,67.5265,34700.0
2013-10-28 10:40:00,83.81,83.82,83.76,83.8,30500.0,67.5265,67.5346,67.4862,67.5184,30500.0
2013-10-28 10:50:00,83.8,83.8,83.64,83.67,35900.0,67.5184,67.5184,67.3895,67.4137,35900.0
2013-10-28 11:00:00,83.66,83.7,83.58,83.63,42000.0,67.4056,67.4379,67.3412,67.3815,42000.0
2013-10-28 11:10:00,83.63,83.71,83.63,83.7,36400.0,67.3815,67.4459,67.3815,67.4379,36400.0
2013-10-28 11:20:00,83.7,83.93,83.7,83.91,64200.0,67.4379,67.6232,67.4379,67.6071,64200.0
2013-10-28 11:30:00,83.9,83.9,83.78,83.84,26300.0,67.599,67.599,67.5023,67.5507,26300.0
2013-10-28 11:40:00,83.85,83.89,83.8,83.82,21400.0,67.5587,67.591,67.5184,67.5346,21400.0
2013-10-28 11:50:00,83.82,83.82,83.72,83.73,23000.0,67.5346,67.5346,67.454,67.462,23000.0
2013-10-28 12:00:00,83.73,83.78,83.72,83.76,19600.0,67.462,67.5023,67.454,67.4862,19600.0
2013-10-28 12:10:00,83.77,83.9,83.77,83.87,23700.0,67.4943,67.599,67.4943,67.5748,23700.0
2013-10-28 12:20:00,83.88,83.9,83.83,83.85,19800.0,67.5829,67.599,67.5426,67.5587,19800.0
2013-10-28 12:30:00,83.85,83.91,83.8,83.87,26000.0,67.5587,67.6071,67.5184,67.5748,26000.0
2013-10-28 12:40:00,83.87,83.95,83.85,83.93,19900.0,67.5748,67.6393,67.5587,67.6232,19900.0
2013-10-28 12:50:00,83.94,84.01,83.93,83.98,19800.0,67.6312,67.6876,67.6232,67.6635,19800.0
2013-10-28 13:00:00,83.97,84.01,83.9,83.92,47200.0,67.6554,67.6876,67.599,67.6151,47200.0
2013-10-28 13:10:00,83.9,83.95,83.88,83.94,52100.0,67.599,67.6393,67.5829,67.6312,52100.0
2013-10-28 13:20:00,83.93,83.94,83.82,83.83,22400.0,67.6232,67.6312,67.5346,67.5426,22400.0
2013-10-28 13:30:00,83.83,83.86,83.77,83.85,28900.0,67.5426,67.5668,67.4943,67.5587,28900.0
2013-10-28 13:40:00,83.86,83.95,83.82,83.94,41100.0,67.5668,67.6393,67.5346,67.6312,41100.0
2013-10-28 13:50:00,83.94,84.01,83.93,83.95,48700.0,67.6312,67.6876,67.6232,67.6393,48700.0
2013-10-28 14:00:00,83.96,83.99,83.88,83.88,28100.0,67.6474,67.6715,67.5829,67.5829,28100.0
2013-10-28 14:10:00,83.89,83.93,83.84,83.9,27200.0,67.591,67.6232,67.5507,67.599,27200.0
2013-10-28 14:20:00,83.89,83.92,83.87,83.89,45800.0,67.591,67.6151,67.5748,67.591,45800.0
2013-10-28 14:30:00,83.88,83.88,83.77,83.8,26200.0,67.5829,67.5829,67.4943,67.5184,26200.0
2013-10-28 14:40:00,83.79,83.82,83.76,83.76,29800.0,67.5104,67.5346,67.4862,67.4862,29800.0
2013-10-28 14:50:00,83.76,83.82,83.76,83.77,28700.0,67.4862,67.5346,67.4862,67.4943,28700.0
2013-10-28 15:00:00,83.78,83.79,83.69,83.7,37200.0,67.5023,67.5104,67.4298,67.4379,37200.0
2013-10-28 15:10:00,83.71,83.72,83.59,83.6,57200.0,67.4459,67.454,67.3492,67.3573,57200.0
2013-10-28 15:20:00,83.59,83.65,83.58,83.61,39600.0,67.3492,67.3976,67.3412,67.3654,39600.0
2013-10-28 15:30:00,83.61,83.63,83.53,83.54,61900.0,67.3654,67.3815,67.3009,67.309,61900.0
2013-10-28 15:40:00,83.53,83.54,83.36,83.38,95000.0,67.3009,67.309,67.1639,67.18,95000.0
2013-10-28 15:50:00,83.38,83.5,83.36,83.49,140700.0,67.18,67.2767,67.1639,67.2687,140700.0
2013-10-29 09:30:00,83.32,83.35,82.6,82.76,198500.0,67.1317,67.1559,66.5516,66.6805,198500.0
2013-10-29 09:40:00,82.78,82.85,82.65,82.77,126000.0,66.6966,66.753,66.5919,66.6886,126000.0
2013-10-29 09:50:00,82.75,82.83,82.62,82.65,87700.0,66.6725,66.7369,66.5677,66.5919,87700.0
2013-10-29 10:00:00,82.64,82.76,82.62,82.69,67800.0,66.5838,66.6805,66.5677,66.6241,67800.0
2013-10-29 10:10:00,82.68,82.72,82.51,82.54,67900.0,66.6161,66.6483,66.4791,66.5033,67900.0
2013-10-29 10:20:00,82.54,82.66,82.49,82.62,101900.0,66.5033,66.5999,66.463,66.5677,101900.0
2013-10-29 10:30:00,82.62,82.75,82.6,82.66,45600.0,66.5677,66.6725,66.5516,66.5999,45600.0
2013-10-29 10:40:00,82.66,82.72,82.62,82.65,47800.0,66.5999,66.6483,66.5677,66.5919,47800.0
2013-10-29 10:50:00,82.64,82.66,82.53,82.54,84300.0,66.5838,66.5999,66.4952,66.5033,84300.0
2013-10-29 11:00:00,82.54,82.56,82.47,82.47,63200.0,66.5033,66.5194,66.4469,66.4469,63200.0
2013-10-29 11:10:00,82.47,82.5,82.42,82.48,52100.0,66.4469,66.471,66.4066,66.4549,52100.0
2013-10-29 11:20:00,82.47,82.49,82.45,82.48,39900.0,66.4469,66.463,66.4307,66.4549,39900.0
2013-10-29 11:30:00,82.47,82.48,82.37,82.38,74400.0,66.4469,66.4549,66.3663,66.3743,74400.0
2013-10-29 11:40:00,82.38,82.46,82.37,82.4,20600.0,66.3743,66.4388,66.3663,66.3905,20600.0
2013-10-29 11:50:00,82.4,82.5,82.4,82.5,66200.0,66.3905,66.471,66.3905,66.471,66200.0
2013-10-29 12:00:00,82.51,82.55,82.41,82.48,36600.0,66.4791,66.5113,66.3985,66.4549,36600.0
2013-10-29 12:10:00,82.49,82.54,82.47,82.51,37700.0,66.463,66.5033,66.4469,66.4791,37700.0
2013-10-29 12:20:00,82.53,82.68,82.52,82.65,45500.0,66.4952,66.6161,66.4871,66.5919,45500.0
2013-10-29 12:30:00,82.64,82.66,82.48,82.5,76200.0,66.5838,66.5999,66.4549,66.471,76200.0
2013-10-29 12:40:00,82.51,82.53,82.45,82.45,45000.0,66.4791,66.4952,66.4307,66.4307,45000.0
2013-10-29 12:50:00,82.45,82.47,82.38,82.4,62100.0,66.4307,66.4469,66.3743,66.3905,62100.0
2013-10-29 13:00:00,82.4,82.46,82.38,82.41,35000.0,66.3905,66.4388,66.3743,66.3985,35000.0
2013-10-29 13:10:00,82.4,82.4,82.36,82.4,56600.0,66.3905,66.3905,66.3582,66.3905,56600.0
2013-10-29 13:20:00,82.39,82.43,82.36,82.41,43800.0,66.3824,66.4146,66.3582,66.3985,43800.0
2013-10-29 13:30:00,82.41,82.42,82.35,82.39,51500.0,66.3985,66.4066,66.3502,66.3824,51500.0
2013-10-29 13:40:00,82.38,82.4,82.31,82.31,49300.0,66.3743,66.3905,66.3179,66.3179,49300.0
2013-10-29 13:50:00,82.31,82.38,82.3,82.37,65900.0,66.3179,66.3743,66.3099,66.3663,65900.0
2013-10-29 14:00:00,82.37,82.42,82.31,82.41,82300.0,66.3663,66.4066,66.3179,66.3985,82300.0
2013-10-29 14:10:00,82.41,82.5,82.41,82.46,69900.0,66.3985,66.471,66.3985,66.4388,69900.0
2013-10-29 14:20:00,82.46,82.51,82.44,82.45,41300.0,66.4388,66.4791,66.4227,66.4307,41300.0
2013-10-29 14:30:00,82.46,82.55,82.46,82.51,48200.0,66.4388,66.5113,66.4388,66.4791,48200.0
2013-10-29 14:40:00,82.51,82.68,82.5,82.65,58700.0,66.4791,66.6161,66.471,66.5919,58700.0
2013-10-29 14:50:00,82.66,82.73,82.57,82.58,58500.0,66.5999,66.6563,66.5274,66.5355,58500.0
2013-10-29 15:00:00,82.57,82.72,82.57,82.69,80500.0,66.5274,66.6483,66.5274,66.6241,80500.0
2013-10-29 15:10:00,82.69,82.73,82.6,82.66,58600.0,66.6241,66.6563,66.5516,66.5999,58600.0
2013-10-29 15:20:00,82.64,82.64,82.51,82.55,76200.0,66.5838,66.5838,66.4791,66.5113,76200.0
2013-10-29 15:30:00,82.55,82.56,82.5,82.53,171500.0,66.5113,66.5194,66.471,66.4952,171500.0
2013-10-29 15:40:00,82.53,82.67,82.53,82.63,119200.0,66.4952,66.608,66.4952,66.5758,119200.0
2013-10-29 15:50:00,82.64,82.67,82.61,82.65,210400.0,66.5838,66.608,66.5597,66.5919,210400.0
2013-10-30 09:30:00,82.81,82.83,82.52,82.56,93700.0,66.7208,66.7369,66.4871,66.5194,93700.0
2013-10-30 09:40:00,82.57,82.68,82.46,82.48,122300.0,66.5274,66.6161,66.4388,66.4549,122300.0
2013-10-30 09:50:00,82.49,82.66,82.36,82.64,119900.0,66.463,66.5999,66.3582,66.5838,119900.0
2013-10-30 10:00:00,82.64,82.93,82.59,82.81,117200.0,66.5838,66.8175,66.5435,66.7208,117200.0
2013-10-30 10:10:00,82.82,82.88,82.77,82.77,46500.0,66.7288,66.7772,66.6886,66.6886,46500.0
2013-10-30 10:20:00,82.78,82.91,82.77,82.89,116600.0,66.6966,66.8014,66.6886,66.7852,116600.0
2013-10-30 10:30:00,82.91,82.96,82.74,82.76,158500.0,66.8014,66.8416,66.6644,66.6805,158500.0
2013-10-30 10:40:00,82.75,82.89,82.75,82.81,66800.0,66.6725,66.7852,66.6725,66.7208,66800.0
2013-10-30 10:50:00,82.81,82.87,82.77,82.81,57300.0,66.7208,66.7691,66.6886,66.7208,57300.0
2013-10-30 11:00:00,82.82,82.83,82.73,82.74,47100.0,66.7288,66.7369,66.6563,66.6644,47100.0
2013-10-30 11:10:00,82.74,82.75,82.63,82.66,56300.0,66.6644,66.6725,66.5758,66.5999,56300.0
2013-10-30 11:20:00,82.67,82.67,82.46,82.48,86500.0,66.608,66.608,66.4388,66.4549,86500.0
2013-10-30 11:30:00,82.47,82.48,82.33,82.43,60700.0,66.4469,66.4549,66.3341,66.4146,60700.0
2013-10-30 11:40:00,82.42,82.49,82.37,82.39,53800.0,66.4066,66.463,66.3663,66.3824,53800.0
2013-10-30 11:50:00,82.38,82.42,82.37,82.38,47200.0,66.3743,66.4066,66.3663,66.3743,47200.0
2013-10-30 12:00:00,82.38,82.45,82.34,82.41,66300.0,66.3743,66.4307,66.3421,66.3985,66300.0
2013-10-30 12:10:00,82.41,82.46,82.35,82.4,43300.0,66.3985,66.4388,66.3502,66.3905,43300.0
2013-10-30 12:20:00,82.39,82.44,82.37,82.42,27100.0,66.3824,66.4227,66.3663,66.4066,27100.0
2013-10-30 12:30:00,82.43,82.45,82.39,82.44,27300.0,66.4146,66.4307,66.3824,66.4227,27300.0
2013-10-30 12:40:00,82.42,82.6,82.42,82.57,33500.0,66.4066,66.5516,66.4066,66.5274,33500.0
2013-10-30 12:50:00,82.57,82.58,82.54,82.54,23700.0,66.5274,66.5355,66.5033,66.5033,23700.0
2013-10-30 13:00:00,82.55,82.55,82.49,82.52,26600.0,66.5113,66.5113,66.463,66.4871,26600.0
2013-10-30 13:10:00,82.51,82.62,82.51,82.54,14200.0,66.4791,66.5677,66.4791,66.5033,14200.0
2013-10-30 13:20:00,82.55,82.58,82.49,82.49,41100.0,66.5113,66.5355,66.463,66.463,41100.0
2013-10-30 13:30:00,82.49,82.5,82.43,82.48,31400.0,66.463,66.471,66.4146,66.4549,31400.0
2013-10-30 13:40:00,82.47,82.48,82.36,82.42,25400.0,66.4469,66.4549,66.3582,66.4066,25400.0
2013-10-30 13:50:00,82.42,82.51,82.39,82.42,30400.0,66.4066,66.4791,66.3824,66.4066,30400.0
2013-10-30 14:00:00,82.43,82.65,82.28,82.35,92500.0,66.4146,66.5919,66.2938,66.3502,92500.0
2013-10-30 14:10:00,82.36,82.47,82.15,82.21,93400.0,66.3582,66.4469,66.189,66.2374,93400.0
2013-10-30 14:20:00,82.2,82.25,82.07,82.16,74700.0,66.2293,66.2696,66.1246,66.1971,74700.0
2013-10-30 14:30:00,82.14,82.29,82.11,82.19,56700.0,66.181,66.3018,66.1568,66.2213,56700.0
2013-10-30 14:40:00,82.2,82.26,82.11,82.21,67700.0,66.2293,66.2777,66.1568,66.2374,67700.0
2013-10-30 14:50:00,82.18,82.25,82.1,82.22,61900.0,66.2132,66.2696,66.1487,66.2454,61900.0
2013-10-30 15:00:00,82.23,82.38,82.19,82.19,65000.0,66.2535,66.3743,66.2213,66.2213,65000.0
2013-10-30 15:10:00,82.18,82.2,82.1,82.11,61200.0,66.2132,66.2293,66.1487,66.1568,61200.0
2013-10-30 15:20:00,82.11,82.17,82.08,82.1,73500.0,66.1568,66.2051,66.1326,66.1487,73500.0
2013-10-30 15:30:00,82.1,82.29,82.1,82.29,84400.0,66.1487,66.3018,66.1487,66.3018,84400.0
2013-10-30 15:40:00,82.29,82.36,82.21,82.23,109300.0,66.3018,66.3582,66.2374,66.2535,109300.0
2013-10-30 15:50:00,82.23,82.25,82.18,82.21,184100.0,66.2535,66.2696,66.2132,66.2374,184100.0
2013-10-31 09:30:00,82.31,82.98,82.25,82.92,178600.0,66.3179,66.8578,66.2696,66.8094,178600.0
2013-10-31 09:40:00,82.96,82.99,82.47,82.49,91800.0,66.8416,66.8658,66.4469,66.463,91800.0
2013-10-31 09:50:00,82.49,82.69,82.22,82.25,103600.0,66.463,66.6241,66.2454,66.2696,103600.0
2013-10-31 10:00:00,82.23,82.35,82.15,82.32,53900.0,66.2535,66.3502,66.189,66.326,53900.0
2013-10-31 10:10:00,82.31,82.4,82.2,82.28,36700.0,66.3179,66.3905,66.2293,66.2938,36700.0
2013-10-31 10:20:00,82.29,82.4,82.23,82.36,52700.0,66.3018,66.3905,66.2535,66.3582,52700.0
2013-10-31 10:30:00,82.37,82.51,82.25,82.31,62900.0,66.3663,66.4791,66.2696,66.3179,62900.0
2013-10-31 10:40:00,82.32,82.46,82.29,82.38,47800.0,66.326,66.4388,66.3018,66.3743,47800.0
2013-10-31 10:50:00,82.38,82.52,82.36,82.41,49600.0,66.3743,66.4871,66.3582,66.3985,49600.0
2013-10-31 11:00:00,82.43,82.45,82.3,82.36,31000.0,66.4146,66.4307,66.3099,66.3582,31000.0
2013-10-31 11:10:00,82.37,82.49,82.36,82.46,38400.0,66.3663,66.463,66.3582,66.4388,38400.0
2013-10-31 11:20:00,82.41,82.5,82.35,82.47,32000.0,66.3985,66.471,66.3502,66.4469,32000.0
2013-10-31 11:30:00,82.45,82.47,82.3,82.37,35000.0,66.4307,66.4469,66.3099,66.3663,35000.0
2013-10-31 11:40:00,82.35,82.4,82.31,82.38,35500.0,66.3502,66.3905,66.3179,66.3743,35500.0
2013-10-31 11:50:00,82.38,82.4,82.34,82.37,30000.0,66.3743,66.3905,66.3421,66.3663,30000.0
2013-10-31 12:00:00,82.37,82.5,82.36,82.49,56000.0,66.3663,66.471,66.3582,66.463,56000.0
2013-10-31 12:10:00,82.49,82.5,82.4,82.44,69600.0,66.463,66.471,66.3905,66.4227,69600.0
2013-10-31 12:20:00,82.44,82.48,82.38,82.38,46000.0,66.4227,66.4549,66.3743,66.3743,46000.0
2013-10-31 12:30:00,82.37,82.49,82.35,82.43,62600.0,66.3663,66.463,66.3502,66.4146,62600.0
2013-10-31 12:40:00,82.42,82.49,82.42,82.48,51100.0,66.4066,66.463,66.4066,66.4549,51100.0
2013-10-31 12:50:00,82.48,82.5,82.45,82.49,33800.0,66.4549,66.471,66.4307,66.463,33800.0
2013-10-31 13:00:00,82.48,82.49,82.42,82.42,24300.0,66.4549,66.463,66.4066,66.4066,24300.0
2013-10-31 13:10:00,82.42,82.47,82.38,82.45,25400.0,66.4066,66.4469,66.3743,66.4307,25400.0
2013-10-31 13:20:00,82.46,82.55,82.43,82.53,35200.0,66.4388,66.5113,66.4146,66.4952,35200.0
2013-10-31 13:30:00,82.53,82.55,82.46,82.49,20100.0,66.4952,66.5113,66.4388,66.463,20100.0
2013-10-31 13:40:00,82.48,82.49,82.36,82.41,27900.0,66.4549,66.463,66.3582,66.3985,27900.0
2013-10-31 13:50:00,82.41,82.42,82.32,82.33,36100.0,66.3985,66.4066,66.326,66.3341,36100.0
2013-10-31 14:00:00,82.34,82.38,82.31,82.38,27300.0,66.3421,66.3743,66.3179,66.3743,27300.0
2013-10-31 14:10:00,82.37,82.51,82.36,82.47,42100.0,66.3663,66.4791,66.3582,66.4469,42100.0
2013-10-31 14:20:00,82.46,82.51,82.42,82.46,32200.0,66.4388,66.4791,66.4066,66.4388,32200.0
2013-10-31 14:30:00,82.46,82.46,82.39,82.42,51600.0,66.4388,66.4388,66.3824,66.4066,51600.0
2013-10-31 14:40:00,82.42,82.42,82.37,82.37,34200.0,66.4066,66.4066,66.3663,66.3663,34200.0
2013-10-31 14:50:00,82.37,82.38,82.31,82.32,56300.0,66.3663,66.3743,66.3179,66.326,56300.0
2013-10-31 15:00:00,82.32,82.32,82.19,82.24,95800.0,66.326,66.326,66.2213,66.2615,95800.0
2013-10-31 15:10:00,82.23,82.26,82.23,82.23,56800.0,66.2535,66.2777,66.2535,66.2535,56800.0
2013-10-31 15:20:00,82.24,82.27,82.14,82.16,70800.0,66.2615,66.2857,66.181,66.1971,70800.0
2013-10-31 15:30:00,82.15,82.15,82.05,82.06,108400.0,66.189,66.189,66.1085,66.1165,108400.0
2013-10-31 15:40:00,82.06,82.06,82.0,82.01,162700.0,66.1165,66.1165,66.0682,66.0762,162700.0
2013-10-31 15:50:00,82.0,82.03,81.84,81.84,340700.0,66.0682,66.0923,65.9393,65.9393,340700.0
2013-11-01 09:30:00,81.88,81.92,81.6,81.65,151600.0,65.9715,66.0037,65.7459,65.7862,151600.0
2013-11-01 09:40:00,81.67,81.74,81.5,81.54,114000.0,65.8023,65.8587,65.6653,65.6975,114000.0
2013-11-01 09:50:00,81.55,81.56,81.35,81.4,175700.0,65.7056,65.7137,65.5445,65.5847,175700.0
2013-11-01 10:00:00,81.42,81.78,81.4,81.72,139600.0,65.6009,65.8909,65.5847,65.8426,139600.0
2013-11-01 10:10:00,81.72,81.83,81.5,81.58,144000.0,65.8426,65.9312,65.6653,65.7298,144000.0
2013-11-01 10:20:00,81.59,81.7,81.57,81.6,71100.0,65.7378,65.8265,65.7217,65.7459,71100.0
2013-11-01 10:30:00,81.6,81.62,81.44,81.47,77000.0,65.7459,65.762,65.617,65.6411,77000.0
2013-11-01 10:40:00,81.48,81.54,81.44,81.5,83700.0,65.6492,65.6975,65.617,65.6653,83700.0
2013-11-01 10:50:00,81.5,81.54,81.4,81.45,59300.0,65.6653,65.6975,65.5847,65.625,59300.0
2013-11-01 11:00:00,81.45,81.52,81.41,81.44,57600.0,65.625,65.6814,65.5928,65.617,57600.0
2013-11-01 11:10:00,81.42,81.43,81.28,81.36,59400.0,65.6009,65.6089,65.4881,65.5525,59400.0
2013-11-01 11:20:00,81.38,81.49,81.33,81.43,40600.0,65.5686,65.6573,65.5283,65.6089,40600.0
2013-11-01 11:30:00,81.45,81.53,81.43,81.48,61500.0,65.625,65.6895,65.6089,65.6492,61500.0
2013-11-01 11:40:00,81.47,81.48,81.42,81.45,37700.0,65.6411,65.6492,65.6009,65.625,37700.0
2013-11-01 11:50:00,81.45,81.48,81.34,81.35,33900.0,65.625,65.6492,65.5364,65.5445,33900.0
2013-11-01 12:00:00,81.34,81.5,81.33,81.41,44900.0,65.5364,65.6653,65.5283,65.5928,44900.0
2013-11-01 12:10:00,81.43,81.44,81.28,81.33,56200.0,65.6089,65.617,65.4881,65.5283,56200.0
2013-11-01 12:20:00,81.32,81.45,81.29,81.35,40300.0,65.5203,65.625,65.4961,65.5445,40300.0
2013-11-01 12:30:00,81.35,81.42,81.34,81.39,56700.0,65.5445,65.6009,65.5364,65.5767,56700.0
2013-11-01 12:40:00,81.39,81.42,81.36,81.42,23900.0,65.5767,65.6009,65.5525,65.6009,23900.0
2013-11-01 12:50:00,81.42,81.51,81.42,81.48,43800.0,65.6009,65.6734,65.6009,65.6492,43800.0
2013-11-01 13:00:00,81.48,81.52,81.46,81.47,27500.0,65.6492,65.6814,65.6331,65.6411,27500.0
2013-11-01 13:10:00,81.47,81.52,81.47,81.48,40800.0,65.6411,65.6814,65.6411,65.6492,40800.0
2013-11-01 13:20:00,81.49,81.55,81.47,81.55,47100.0,65.6573,65.7056,65.6411,65.7056,47100.0
2013-11-01 13:30:00,81.55,81.68,81.53,81.67,75200.0,65.7056,65.8103,65.6895,65.8023,75200.0
2013-11-01 13:40:00,81.66,81.74,81.66,81.74,41100.0,65.7942,65.8587,65.7942,65.8587,41100.0
2013-11-01 13:50:00,81.73,81.75,81.65,81.7,53800.0,65.8506,65.8667,65.7862,65.8265,53800.0
2013-11-01 14:00:00,81.69,81.77,81.65,81.7,35200.0,65.8184,65.8829,65.7862,65.8265,35200.0
2013-11-01 14:10:00,81.7,81.79,81.68,81.77,66900.0,65.8265,65.899,65.8103,65.8829,66900.0
2013-11-01 14:20:00,81.78,81.79,81.69,81.7,69900.0,65.8909,65.899,65.8184,65.8265,69900.0
2013-11-01 14:30:00,81.69,81.69,81.58,81.59,47400.0,65.8184,65.8184,65.7298,65.7378,47400.0
2013-11-01 14:40:00,81.6,81.71,81.6,81.6,44800.0,65.7459,65.8345,65.7459,65.7459,44800.0
2013-11-01 14:50:00,81.6,81.62,81.5,81.51,50700.0,65.7459,65.762,65.6653,65.6734,50700.0
2013-11-01 15:00:00,81.51,81.59,81.5,81.58,41500.0,65.6734,65.7378,65.6653,65.7298,41500.0
2013-11-01 15:10:00,81.59,81.66,81.58,81.65,42200.0,65.7378,65.7942,65.7298,65.7862,42200.0
2013-11-01 15:20:00,81.65,81.73,81.61,81.71,48700.0,65.7862,65.8506,65.7539,65.8345,48700.0
2013-11-01 15:30:00,81.71,81.78,81.67,81.73,68300.0,65.8345,65.8909,65.8023,65.8506,68300.0
2013-11-01 15:40:00,81.74,81.83,81.69,81.8,163500.0,65.8587,65.9312,65.8184,65.907,163500.0
2013-11-01 15:50:00,81.8,81.9,81.64,81.65,362300.0,65.907,65.9876,65.7781,65.7862,362300.0
2013-11-04 09:30:00,82.08,82.22,82.04,82.07,117800.0,66.1326,66.2454,66.1004,66.1246,117800.0
2013-11-04 09:40:00,82.07,82.14,81.88,82.0,69300.0,66.1246,66.181,65.9715,66.0682,69300.0
2013-11-04 09:50:00,81.96,82.05,81.91,82.01,32500.0,66.0359,66.1085,65.9957,66.0762,32500.0
2013-11-04 10:00:00,82.01,82.09,81.96,82.05,54100.0,66.0762,66.1407,66.0359,66.1085,54100.0
2013-11-04 10:10:00,82.04,82.11,81.92,81.94,53000.0,66.1004,66.1568,66.0037,66.0198,53000.0
2013-11-04 10:20:00,81.95,81.96,81.85,81.88,24800.0,66.0279,66.0359,65.9473,65.9715,24800.0
2013-11-04 10:30:00,81.87,81.92,81.82,81.89,32600.0,65.9634,66.0037,65.9231,65.9795,32600.0
2013-11-04 10:40:00,81.89,81.92,81.84,81.84,34700.0,65.9795,66.0037,65.9393,65.9393,34700.0
2013-11-04 10:50:00,81.84,81.88,81.65,81.65,82100.0,65.9393,65.9715,65.7862,65.7862,82100.0
2013-11-04 11:00:00,81.65,81.77,81.6,81.67,109300.0,65.7862,65.8829,65.7459,65.8023,109300.0
2013-11-04 11:10:00,81.67,81.82,81.65,81.78,67700.0,65.8023,65.9231,65.7862,65.8909,67700.0
2013-11-04 11:20:00,81.77,81.79,81.71,81.76,40400.0,65.8829,65.899,65.8345,65.8748,40400.0
2013-11-04 11:30:00,81.75,81.82,81.74,81.75,53100.0,65.8667,65.9231,65.8587,65.8667,53100.0
2013-11-04 11:40:00,81.75,81.77,81.67,81.7,35200.0,65.8667,65.8829,65.8023,65.8265,35200.0
2013-11-04 11:50:00,81.7,81.77,81.7,81.76,49100.0,65.8265,65.8829,65.8265,65.8748,49100.0
2013-11-04 12:00:00,81.76,81.8,81.75,81.77,36000.0,65.8748,65.907,65.8667,65.8829,36000.0
2013-11-04 12:10:00,81.78,81.78,81.73,81.73,33500.0,65.8909,65.8909,65.8506,65.8506,33500.0
2013-11-04 12:20:00,81.73,81.76,81.73,81.73,21000.0,65.8506,65.8748,65.8506,65.8506,21000.0
2013-11-04 12:30:00,81.72,81.75,81.69,81.75,35800.0,65.8426,65.8667,65.8184,65.8667,35800.0
2013-11-04 12:40:00,81.75,81.77,81.71,81.71,29800.0,65.8667,65.8829,65.8345,65.8345,29800.0
2013-11-04 12:50:00,81.71,81.73,81.69,81.72,26800.0,65.8345,65.8506,65.8184,65.8426,26800.0
2013-11-04 13:00:00,81.72,81.76,81.69,81.74,36500.0,65.8426,65.8748,65.8184,65.8587,36500.0
2013-11-04 13:10:00,81.74,81.76,81.71,81.74,23400.0,65.8587,65.8748,65.8345,65.8587,23400.0
2013-11-04 13:20:00,81.74,81.77,81.73,81.74,26800.0,65.8587,65.8829,65.8506,65.8587,26800.0
2013-11-04 13:30:00,81.74,81.78,81.72,81.77,41600.0,65.8587,65.8909,65.8426,65.8829,41600.0
2013-11-04 13:40:00,81.77,81.81,81.77,81.81,25500.0,65.8829,65.9151,65.8829,65.9151,25500.0
2013-11-04 13:50:00,81.81,81.82,81.79,81.79,31200.0,65.9151,65.9231,65.899,65.899,31200.0
2013-11-04 14:00:00,81.79,81.81,81.74,81.75,49500.0,65.899,65.9151,65.8587,65.8667,49500.0
2013-11-04 14:10:00,81.74,81.74,81.68,81.7,49200.0,65.8587,65.8587,65.8103,65.8265,49200.0
2013-11-04 14:20:00,81.69,81.83,81.69,81.81,42600.0,65.8184,65.9312,65.8184,65.9151,42600.0
2013-11-04 14:30:00,81.81,81.85,81.79,81.83,26700.0,65.9151,65.9473,65.899,65.9312,26700.0
2013-11-04 14:40:00,81.83,81.95,81.83,81.92,43500.0,65.9312,66.0279,65.9312,66.0037,43500.0
2013-11-04 14:50:00,81.92,81.94,81.8,81.81,42000.0,66.0037,66.0198,65.907,65.9151,42000.0
2013-11-04 15:00:00,81.81,81.84,81.75,81.78,34100.0,65.9151,65.9393,65.8667,65.8909,34100.0
2013-11-04 15:10:00,81.77,81.81,81.76,81.81,49000.0,65.8829,65.9151,65.8748,65.9151,49000.0
2013-11-04 15:20:00,81.81,81.83,81.75,81.77,72300.0,65.9151,65.9312,65.8667,65.8829,72300.0
2013-11-04 15:30:00,81.76,81.8,81.75,81.75,76600.0,65.8748,65.907,65.8667,65.8667,76600.0
2013-11-04 15:40:00,81.75,81.83,81.75,81.83,112200.0,65.8667,65.9312,65.8667,65.9312,112200.0
2013-11-04 15:50:00,81.83,81.92,81.79,81.79,229100.0,65.9312,66.0037,65.899,65.899,229100.0
2013-11-05 09:30:00,81.54,81.95,81.54,81.8,142800.0,65.6975,66.0279,65.6975,65.907,142800.0
2013-11-05 09:40:00,81.82,81.96,81.7,81.82,83400.0,65.9231,66.0359,65.8265,65.9231,83400.0
2013-11-05 09:50:00,81.83,81.91,81.72,81.89,48700.0,65.9312,65.9957,65.8426,65.9795,48700.0
2013-11-05 10:00:00,81.89,81.89,81.71,81.75,54900.0,65.9795,65.9795,65.8345,65.8667,54900.0
2013-11-05 10:10:00,81.78,81.81,81.63,81.69,78000.0,65.8909,65.9151,65.7701,65.8184,78000.0
2013-11-05 10:20:00,81.67,81.74,81.64,81.71,47200.0,65.8023,65.8587,65.7781,65.8345,47200.0
2013-11-05 10:30:00,81.71,81.74,81.66,81.7,53200.0,65.8345,65.8587,65.7942,65.8265,53200.0
2013-11-05 10:40:00,81.7,81.76,81.61,81.62,39100.0,65.8265,65.8748,65.7539,65.762,39100.0
2013-11-05 10:50:00,81.64,81.65,81.58,81.6,58100.0,65.7781,65.7862,65.7298,65.7459,58100.0
2013-11-05 11:00:00,81.61,81.63,81.5,81.51,49100.0,65.7539,65.7701,65.6653,65.6734,49100.0
2013-11-05 11:10:00,81.5,81.53,81.42,81.49,45200.0,65.6653,65.6895,65.6009,65.6573,45200.0
2013-11-05 11:20:00,81.5,81.5,81.38,81.4,64600.0,65.6653,65.6653,65.5686,65.5847,64600.0
2013-11-05 11:30:00,81.41,81.53,81.38,81.51,35100.0,65.5928,65.6895,65.5686,65.6734,35100.0
2013-11-05 11:40:00,81.51,81.56,81.5,81.55,37400.0,65.6734,65.7137,65.6653,65.7056,37400.0
2013-11-05 11:50:00,81.55,81.65,81.55,81.61,34500.0,65.7056,65.7862,65.7056,65.7539,34500.0
2013-11-05 12:00:00,81.61,81.64,81.6,81.63,14300.0,65.7539,65.7781,65.7459,65.7701,14300.0
2013-11-05 12:10:00,81.63,81.69,81.62,81.69,21600.0,65.7701,65.8184,65.762,65.8184,21600.0
2013-11-05 12:20:00,81.69,81.83,81.69,81.82,31600.0,65.8184,65.9312,65.8184,65.9231,31600.0
2013-11-05 12:30:00,81.83,81.9,81.81,81.84,37000.0,65.9312,65.9876,65.9151,65.9393,37000.0
2013-11-05 12:40:00,81.83,81.83,81.73,81.73,30600.0,65.9312,65.9312,65.8506,65.8506,30600.0
2013-11-05 12:50:00,81.74,81.76,81.7,81.76,16900.0,65.8587,65.8748,65.8265,65.8748,16900.0
2013-11-05 13:00:00,81.76,81.83,81.74,81.82,42100.0,65.8748,65.9312,65.8587,65.9231,42100.0
2013-11-05 13:10:00,81.82,81.83,81.75,81.82,64500.0,65.9231,65.9312,65.8667,65.9231,64500.0
2013-11-05 13:20:00,81.83,81.88,81.8,81.87,56700.0,65.9312,65.9715,65.907,65.9634,56700.0
2013-11-05 13:30:00,81.87,81.89,81.84,81.84,22700.0,65.9634,65.9795,65.9393,65.9393,22700.0
2013-11-05 13:40:00,81.84,81.9,81.84,81.9,15900.0,65.9393,65.9876,65.9393,65.9876,15900.0
2013-11-05 13:50:00,81.89,81.89,81.8,81.81,75700.0,65.9795,65.9795,65.907,65.9151,75700.0
2013-11-05 14:00:00,81.8,81.84,81.8,81.82,53200.0,65.907,65.9393,65.907,65.9231,53200.0
2013-11-05 14:10:00,81.82,81.83,81.81,81.82,39000.0,65.9231,65.9312,65.9151,65.9231,39000.0
2013-11-05 14:20:00,81.83,81.83,81.8,81.81,48400.0,65.9312,65.9312,65.907,65.9151,48400.0
2013-11-05 14:30:00,81.81,81.83,81.76,81.81,87800.0,65.9151,65.9312,65.8748,65.9151,87800.0
2013-11-05 14:40:00,81.82,81.85,81.78,81.82,37500.0,65.9231,65.9473,65.8909,65.9231,37500.0
2013-11-05 14:50:00,81.83,81.93,81.81,81.88,53300.0,65.9312,66.0118,65.9151,65.9715,53300.0
2013-11-05 15:00:00,81.89,82.08,81.88,82.07,66200.0,65.9795,66.1326,65.9715,66.1246,66200.0
2013-11-05 15:10:00,82.08,82.1,82.04,82.04,45500.0,66.1326,66.1487,66.1004,66.1004,45500.0
2013-11-05 15:20:00,82.04,82.05,81.91,81.93,39700.0,66.1004,66.1085,65.9957,66.0118,39700.0
2013-11-05 15:30:00,81.92,81.94,81.88,81.91,39800.0,66.0037,66.0198,65.9715,65.9957,39800.0
2013-11-05 15:40:00,81.9,81.95,81.9,81.91,61300.0,65.9876,66.0279,65.9876,65.9957,61300.0
2013-11-05 15:50:00,81.92,82.0,81.79,81.8,243100.0,66.0037,66.0682,65.899,65.907,243100.0
2013-11-06 09:30:00,81.92,82.15,81.81,81.95,125200.0,66.0037,66.189,65.9151,66.0279,125200.0
2013-11-06 09:40:00,81.96,82.22,81.93,82.18,71300.0,66.0359,66.2454,66.0118,66.2132,71300.0
2013-11-06 09:50:00,82.19,82.29,82.07,82.23,101400.0,66.2213,66.3018,66.1246,66.2535,101400.0
2013-11-06 10:00:00,82.2,82.39,82.19,82.2,123200.0,66.2293,66.3824,66.2213,66.2293,123200.0
2013-11-06 10:10:00,82.21,82.28,82.15,82.16,86400.0,66.2374,66.2938,66.189,66.1971,86400.0
2013-11-06 10:20:00,82.16,82.2,82.09,82.13,87200.0,66.1971,66.2293,66.1407,66.1729,87200.0
2013-11-06 10:30:00,82.13,82.2,82.04,82.16,78800.0,66.1729,66.2293,66.1004,66.1971,78800.0
2013-11-06 10:40:00,82.16,82.2,82.01,82.05,126600.0,66.1971,66.2293,66.0762,66.1085,126600.0
2013-11-06 10:50:00,82.05,82.09,82.01,82.03,73800.0,66.1085,66.1407,66.0762,66.0923,73800.0
2013-11-06 11:00:00,82.03,82.06,82.0,82.0,88300.0,66.0923,66.1165,66.0682,66.0682,88300.0
2013-11-06 11:10:00,82.02,82.07,81.97,82.0,54700.0,66.0843,66.1246,66.044,66.0682,54700.0
2013-11-06 11:20:00,82.0,82.0,81.92,81.96,116200.0,66.0682,66.0682,66.0037,66.0359,116200.0
2013-11-06 11:30:00,81.96,81.97,81.87,81.9,52000.0,66.0359,66.044,65.9634,65.9876,52000.0
2013-11-06 11:40:00,81.91,81.95,81.86,81.93,80200.0,65.9957,66.0279,65.9554,66.0118,80200.0
2013-11-06 11:50:00,81.92,81.95,81.87,81.94,52800.0,66.0037,66.0279,65.9634,66.0198,52800.0
2013-11-06 12:00:00,81.94,81.94,81.9,81.92,36500.0,66.0198,66.0198,65.9876,66.0037,36500.0
2013-11-06 12:10:00,81.92,81.95,81.9,81.93,44600.0,66.0037,66.0279,65.9876,66.0118,44600.0
2013-11-06 12:20:00,81.93,81.97,81.89,81.95,102400.0,66.0118,66.044,65.9795,66.0279,102400.0
2013-11-06 12:30:00,81.94,82.03,81.91,81.99,92400.0,66.0198,66.0923,65.9957,66.0601,92400.0
2013-11-06 12:40:00,82.0,82.05,82.0,82.04,70800.0,66.0682,66.1085,66.0682,66.1004,70800.0
2013-11-06 12:50:00,82.04,82.05,82.01,82.03,76700.0,66.1004,66.1085,66.0762,66.0923,76700.0
2013-11-06 13:00:00,82.03,82.04,81.96,82.0,36800.0,66.0923,66.1004,66.0359,66.0682,36800.0
2013-11-06 13:10:00,82.01,82.03,81.98,82.0,37500.0,66.0762,66.0923,66.0521,66.0682,37500.0
2013-11-06 13:20:00,81.99,82.06,81.98,82.05,103800.0,66.0601,66.1165,66.0521,66.1085,103800.0
2013-11-06 13:30:00,82.06,82.08,82.03,82.05,102400.0,66.1165,66.1326,66.0923,66.1085,102400.0
2013-11-06 13:40:00,82.05,82.07,82.01,82.02,131800.0,66.1085,66.1246,66.0762,66.0843,131800.0
2013-11-06 13:50:00,82.02,82.06,82.01,82.04,66400.0,66.0843,66.1165,66.0762,66.1004,66400.0
2013-11-06 14:00:00,82.04,82.06,82.0,82.03,72500.0,66.1004,66.1165,66.0682,66.0923,72500.0
2013-11-06 14:10:00,82.02,82.04,81.97,81.98,60900.0,66.0843,66.1004,66.044,66.0521,60900.0
2013-11-06 14:20:00,81.99,82.0,81.86,81.86,47100.0,66.0601,66.0682,65.9554,65.9554,47100.0
2013-11-06 14:30:00,81.86,81.88,81.81,81.86,69900.0,65.9554,65.9715,65.9151,65.9554,69900.0
2013-11-06 14:40:00,81.86,81.89,81.81,81.89,77300.0,65.9554,65.9795,65.9151,65.9795,77300.0
2013-11-06 14:50:00,81.88,81.89,81.83,81.85,72400.0,65.9715,65.9795,65.9312,65.9473,72400.0
2013-11-06 15:00:00,81.86,81.91,81.86,81.91,123500.0,65.9554,65.9957,65.9554,65.9957,123500.0
2013-11-06 15:10:00,81.92,81.93,81.85,81.86,105900.0,66.0037,66.0118,65.9473,65.9554,105900.0
2013-11-06 15:20:00,81.86,81.87,81.8,81.81,107100.0,65.9554,65.9634,65.907,65.9151,107100.0
2013-11-06 15:30:00,81.81,81.81,81.77,81.79,78500.0,65.9151,65.9151,65.8829,65.899,78500.0
2013-11-06 15:40:00,81.79,81.89,81.77,81.89,148000.0,65.899,65.9795,65.8829,65.9795,148000.0
2013-11-06 15:50:00,81.89,82.0,81.78,81.8,382800.0,65.9795,66.0682,65.8909,65.907,382800.0
2013-11-07 09:30:00,81.69,82.02,81.63,81.83,252400.0,65.8184,66.0843,65.7701,65.9312,252400.0
2013-11-07 09:40:00,81.81,82.19,81.76,82.11,170500.0,65.9151,66.2213,65.8748,66.1568,170500.0
2013-11-07 09:50:00,82.17,82.29,82.07,82.22,94300.0,66.2051,66.3018,66.1246,66.2454,94300.0
2013-11-07 10:00:00,82.21,82.29,82.15,82.19,161400.0,66.2374,66.3018,66.189,66.2213,161400.0
2013-11-07 10:10:00,82.18,82.21,82.02,82.03,97600.0,66.2132,66.2374,66.0843,66.0923,97600.0
2013-11-07 10:20:00,82.02,82.14,82.0,82.1,101900.0,66.0843,66.181,66.0682,66.1487,101900.0
2013-11-07 10:30:00,82.09,82.16,81.98,82.02,115500.0,66.1407,66.1971,66.0521,66.0843,115500.0
2013-11-07 10:40:00,82.02,82.08,81.88,81.93,147500.0,66.0843,66.1326,65.9715,66.0118,147500.0
2013-11-07 10:50:00,81.92,81.97,81.73,81.75,115300.0,66.0037,66.044,65.8506,65.8667,115300.0
2013-11-07 11:00:00,81.77,81.91,81.72,81.86,60300.0,65.8829,65.9957,65.8426,65.9554,60300.0
2013-11-07 11:10:00,81.85,81.93,81.82,81.84,52800.0,65.9473,66.0118,65.9231,65.9393,52800.0
2013-11-07 11:20:00,81.83,81.94,81.83,81.94,44200.0,65.9312,66.0198,65.9312,66.0198,44200.0
2013-11-07 11:30:00,81.95,81.96,81.87,81.87,90800.0,66.0279,66.0359,65.9634,65.9634,90800.0
2013-11-07 11:40:00,81.87,81.92,81.82,81.92,40500.0,65.9634,66.0037,65.9231,66.0037,40500.0
2013-11-07 11:50:00,81.93,82.15,81.92,82.11,49100.0,66.0118,66.189,66.0037,66.1568,49100.0
2013-11-07 12:00:00,82.12,82.26,82.1,82.23,96000.0,66.1649,66.2777,66.1487,66.2535,96000.0
2013-11-07 12:10:00,82.24,82.27,82.2,82.25,89200.0,66.2615,66.2857,66.2293,66.2696,89200.0
2013-11-07 12:20:00,82.25,82.25,82.18,82.23,48900.0,66.2696,66.2696,66.2132,66.2535,48900.0
2013-11-07 12:30:00,82.22,82.24,82.18,82.19,57400.0,66.2454,66.2615,66.2132,66.2213,57400.0
2013-11-07 12:40:00,82.19,82.2,82.12,82.12,29500.0,66.2213,66.2293,66.1649,66.1649,29500.0
2013-11-07 12:50:00,82.12,82.13,82.0,82.02,70500.0,66.1649,66.1729,66.0682,66.0843,70500.0
2013-11-07 13:00:00,82.02,82.04,81.89,81.89,97700.0,66.0843,66.1004,65.9795,65.9795,97700.0
2013-11-07 13:10:00,81.88,81.95,81.88,81.91,30700.0,65.9715,66.0279,65.9715,65.9957,30700.0
2013-11-07 13:20:00,81.92,81.97,81.83,81.85,47400.0,66.0037,66.044,65.9312,65.9473,47400.0
2013-11-07 13:30:00,81.85,81.9,81.81,81.89,37200.0,65.9473,65.9876,65.9151,65.9795,37200.0
2013-11-07 13:40:00,81.9,81.9,81.74,81.78,66400.0,65.9876,65.9876,65.8587,65.8909,66400.0
2013-11-07 13:50:00,81.78,81.79,81.73,81.74,38500.0,65.8909,65.899,65.8506,65.8587,38500.0
2013-11-07 14:00:00,81.75,81.79,81.69,81.71,72300.0,65.8667,65.899,65.8184,65.8345,72300.0
2013-11-07 14:10:00,81.71,81.79,81.71,81.79,56900.0,65.8345,65.899,65.8345,65.899,56900.0
2013-11-07 14:20:00,81.8,81.81,81.71,81.77,75400.0,65.907,65.9151,65.8345,65.8829,75400.0
2013-11-07 14:30:00,81.76,81.83,81.69,81.81,70000.0,65.8748,65.9312,65.8184,65.9151,70000.0
2013-11-07 14:40:00,81.81,81.97,81.8,81.95,72100.0,65.9151,66.044,65.907,66.0279,72100.0
2013-11-07 14:50:00,81.96,81.96,81.85,81.86,43400.0,66.0359,66.0359,65.9473,65.9554,43400.0
2013-11-07 15:00:00,81.87,81.87,81.81,81.82,58300.0,65.9634,65.9634,65.9151,65.9231,58300.0
2013-11-07 15:10:00,81.81,81.81,81.71,81.72,64200.0,65.9151,65.9151,65.8345,65.8426,64200.0
2013-11-07 15:20:00,81.72,81.81,81.68,81.68,53000.0,65.8426,65.9151,65.8103,65.8103,53000.0
2013-11-07 15:30:00,81.68,81.71,81.59,81.66,98600.0,65.8103,65.8345,65.7378,65.7942,98600.0
2013-11-07 15:40:00,81.67,81.67,81.53,81.53,98700.0,65.8023,65.8023,65.6895,65.6895,98700.0
2013-11-07 15:50:00,81.54,81.6,81.48,81.55,237600.0,65.6975,65.7459,65.6492,65.7056,237600.0
2013-11-08 09:30:00,81.4,81.89,81.32,81.41,241000.0,65.5847,65.9795,65.5203,65.5928,241000.0
2013-11-08 09:40:00,81.42,81.56,81.14,81.25,212300.0,65.6009,65.7137,65.3753,65.4639,212300.0
2013-11-08 09:50:00,81.24,81.24,80.83,80.94,219900.0,65.4558,65.4558,65.1255,65.2141,219900.0
2013-11-08 10:00:00,80.94,80.99,80.82,80.85,106500.0,65.2141,65.2544,65.1174,65.1416,106500.0
2013-11-08 10:10:00,80.86,81.12,80.76,81.09,176000.0,65.1497,65.3591,65.0691,65.335,176000.0
2013-11-08 10:20:00,81.08,81.19,80.88,80.94,105300.0,65.3269,65.4155,65.1658,65.2141,105300.0
2013-11-08 10:30:00,80.96,81.12,80.94,81.11,87400.0,65.2302,65.3591,65.2141,65.3511,87400.0
2013-11-08 10:40:00,81.1,81.33,81.02,81.27,89100.0,65.343,65.5283,65.2786,65.48,89100.0
2013-11-08 10:50:00,81.22,81.25,81.11,81.25,69900.0,65.4397,65.4639,65.3511,65.4639,69900.0
2013-11-08 11:00:00,81.25,81.3,81.05,81.23,202700.0,65.4639,65.5042,65.3027,65.4478,202700.0
2013-11-08 11:10:00,81.23,81.38,81.2,81.25,221900.0,65.4478,65.5686,65.4236,65.4639,221900.0
2013-11-08 11:20:00,81.25,81.26,81.13,81.2,99300.0,65.4639,65.4719,65.3672,65.4236,99300.0
2013-11-08 11:30:00,81.21,81.23,81.06,81.19,74600.0,65.4317,65.4478,65.3108,65.4155,74600.0
2013-11-08 11:40:00,81.21,81.22,81.15,81.21,64800.0,65.4317,65.4397,65.3833,65.4317,64800.0
2013-11-08 11:50:00,81.2,81.23,81.18,81.22,57800.0,65.4236,65.4478,65.4075,65.4397,57800.0
2013-11-08 12:00:00,81.22,81.96,81.22,81.94,578800.0,65.4397,66.0359,65.4397,66.0198,578800.0
2013-11-08 12:10:00,81.95,82.18,81.52,81.52,284000.0,66.0279,66.2132,65.6814,65.6814,284000.0
2013-11-08 12:20:00,81.53,81.54,81.35,81.4,94800.0,65.6895,65.6975,65.5445,65.5847,94800.0
2013-11-08 12:30:00,81.39,81.41,81.15,81.21,125100.0,65.5767,65.5928,65.3833,65.4317,125100.0
2013-11-08 12:40:00,81.21,81.3,81.19,81.24,68600.0,65.4317,65.5042,65.4155,65.4558,68600.0
2013-11-08 12:50:00,81.23,81.23,81.07,81.14,82500.0,65.4478,65.4478,65.3189,65.3753,82500.0
2013-11-08 13:00:00,81.14,81.15,80.99,81.02,72900.0,65.3753,65.3833,65.2544,65.2786,72900.0
2013-11-08 13:10:00,81.03,81.11,81.02,81.09,56800.0,65.2866,65.3511,65.2786,65.335,56800.0
2013-11-08 13:20:00,81.09,81.16,81.05,81.11,92100.0,65.335,65.3914,65.3027,65.3511,92100.0
2013-11-08 13:30:00,81.12,81.12,81.0,81.02,61900.0,65.3591,65.3591,65.2625,65.2786,61900.0
2013-11-08 13:40:00,81.01,81.05,80.99,81.03,74500.0,65.2705,65.3027,65.2544,65.2866,74500.0
2013-11-08 13:50:00,81.01,81.15,81.0,81.15,127600.0,65.2705,65.3833,65.2625,65.3833,127600.0
2013-11-08 14:00:00,81.14,81.38,81.12,81.34,120300.0,65.3753,65.5686,65.3591,65.5364,120300.0
2013-11-08 14:10:00,81.33,81.34,81.14,81.19,110100.0,65.5283,65.5364,65.3753,65.4155,110100.0
2013-11-08 14:20:00,81.18,81.26,81.15,81.22,127500.0,65.4075,65.4719,65.3833,65.4397,127500.0
2013-11-08 14:30:00,81.23,81.23,81.1,81.11,93700.0,65.4478,65.4478,65.343,65.3511,93700.0
2013-11-08 14:40:00,81.11,81.16,81.07,81.11,72600.0,65.3511,65.3914,65.3189,65.3511,72600.0
2013-11-08 14:50:00,81.11,81.18,81.08,81.17,77900.0,65.3511,65.4075,65.3269,65.3994,77900.0
2013-11-08 15:00:00,81.17,81.17,81.03,81.1,86300.0,65.3994,65.3994,65.2866,65.343,86300.0
2013-11-08 15:10:00,81.09,81.24,81.06,81.23,130000.0,65.335,65.4558,65.3108,65.4478,130000.0
2013-11-08 15:20:00,81.24,81.4,81.23,81.38,106300.0,65.4558,65.5847,65.4478,65.5686,106300.0
2013-11-08 15:30:00,81.38,81.4,81.28,81.39,109500.0,65.5686,65.5847,65.4881,65.5767,109500.0
2013-11-08 15:40:00,81.39,81.55,81.38,81.47,175100.0,65.5767,65.7056,65.5686,65.6411,175100.0
2013-11-08 15:50:00,81.48,81.53,81.45,81.5,322500.0,65.6492,65.6895,65.625,65.6653,322500.0
2013-11-11 09:30:00,81.47,81.5,81.37,81.5,97600.0,65.6411,65.6653,65.5606,65.6653,97600.0
2013-11-11 09:40:00,81.48,81.52,81.35,81.52,69800.0,65.6492,65.6814,65.5445,65.6814,69800.0
2013-11-11 09:50:00,81.52,81.69,81.5,81.62,70700.0,65.6814,65.8184,65.6653,65.762,70700.0
2013-11-11 10:00:00,81.63,81.86,81.6,81.84,61800.0,65.7701,65.9554,65.7459,65.9393,61800.0
2013-11-11 10:10:00,81.83,81.89,81.76,81.8,124900.0,65.9312,65.9795,65.8748,65.907,124900.0
2013-11-11 10:20:00,81.8,81.85,81.79,81.81,51300.0,65.907,65.9473,65.899,65.9151,51300.0
2013-11-11 10:30:00,81.8,81.87,81.73,81.84,36400.0,65.907,65.9634,65.8506,65.9393,36400.0
2013-11-11 10:40:00,81.85,81.85,81.75,81.82,120200.0,65.9473,65.9473,65.8667,65.9231,120200.0
2013-11-11 10:50:00,81.83,81.88,81.82,81.86,27500.0,65.9312,65.9715,65.9231,65.9554,27500.0
2013-11-11 11:00:00,81.86,81.89,81.82,81.89,34700.0,65.9554,65.9795,65.9231,65.9795,34700.0
2013-11-11 11:10:00,81.89,81.94,81.84,81.86,37200.0,65.9795,66.0198,65.9393,65.9554,37200.0
2013-11-11 11:20:00,81.85,81.85,81.7,81.71,41800.0,65.9473,65.9473,65.8265,65.8345,41800.0
2013-11-11 11:30:00,81.71,81.71,81.59,81.62,50100.0,65.8345,65.8345,65.7378,65.762,50100.0
2013-11-11 11:40:00,81.63,81.67,81.58,81.59,58300.0,65.7701,65.8023,65.7298,65.7378,58300.0
2013-11-11 11:50:00,81.59,81.6,81.46,81.46,82900.0,65.7378,65.7459,65.6331,65.6331,82900.0
2013-11-11 12:00:00,81.46,81.47,81.42,81.46,44900.0,65.6331,65.6411,65.6009,65.6331,44900.0
2013-11-11 12:10:00,81.46,81.48,81.43,81.45,46900.0,65.6331,65.6492,65.6089,65.625,46900.0
2013-11-11 12:20:00,81.45,81.46,81.33,81.42,61700.0,65.625,65.6331,65.5283,65.6009,61700.0
2013-11-11 12:30:00,81.42,81.45,81.4,81.42,24800.0,65.6009,65.625,65.5847,65.6009,24800.0
2013-11-11 12:40:00,81.42,81.49,81.4,81.48,69500.0,65.6009,65.6573,65.5847,65.6492,69500.0
2013-11-11 12:50:00,81.48,81.5,81.45,81.47,59500.0,65.6492,65.6653,65.625,65.6411,59500.0
2013-11-11 13:00:00,81.47,81.6,81.47,81.6,95800.0,65.6411,65.7459,65.6411,65.7459,95800.0
2013-11-11 13:10:00,81.6,81.62,81.56,81.59,28400.0,65.7459,65.762,65.7137,65.7378,28400.0
2013-11-11 13:20:00,81.59,81.65,81.58,81.63,30600.0,65.7378,65.7862,65.7298,65.7701,30600.0
2013-11-11 13:30:00,81.63,81.77,81.63,81.75,40100.0,65.7701,65.8829,65.7701,65.8667,40100.0
2013-11-11 13:40:00,81.75,81.84,81.75,81.79,45200.0,65.8667,65.9393,65.8667,65.899,45200.0
2013-11-11 13:50:00,81.79,81.87,81.76,81.83,33200.0,65.899,65.9634,65.8748,65.9312,33200.0
2013-11-11 14:00:00,81.83,81.85,81.8,81.84,42500.0,65.9312,65.9473,65.907,65.9393,42500.0
2013-11-11 14:10:00,81.84,81.91,81.84,81.89,42300.0,65.9393,65.9957,65.9393,65.9795,42300.0
2013-11-11 14:20:00,81.88,81.93,81.85,81.91,28200.0,65.9715,66.0118,65.9473,65.9957,28200.0
2013-11-11 14:30:00,81.91,81.91,81.84,81.84,27600.0,65.9957,65.9957,65.9393,65.9393,27600.0
2013-11-11 14:40:00,81.84,81.88,81.83,81.88,41800.0,65.9393,65.9715,65.9312,65.9715,41800.0
2013-11-11 14:50:00,81.88,81.95,81.87,81.95,36700.0,65.9715,66.0279,65.9634,66.0279,36700.0
2013-11-11 15:00:00,81.95,81.98,81.94,81.98,47100.0,66.0279,66.0521,66.0198,66.0521,47100.0
2013-11-11 15:10:00,81.98,82.05,81.96,82.05,60500.0,66.0521,66.1085,66.0359,66.1085,60500.0
2013-11-11 15:20:00,82.05,82.05,82.01,82.02,58400.0,66.1085,66.1085,66.0762,66.0843,58400.0
2013-11-11 15:30:00,82.02,82.04,81.93,81.95,96500.0,66.0843,66.1004,66.0118,66.0279,96500.0
2013-11-11 15:40:00,81.95,81.95,81.8,81.8,124500.0,66.0279,66.0279,65.907,65.907,124500.0
2013-11-11 15:50:00,81.8,81.9,81.79,81.86,262300.0,65.907,65.9876,65.899,65.9554,262300.0
2013-11-12 09:30:00,81.6,81.94,81.49,81.85,108500.0,65.7459,66.0198,65.6573,65.9473,108500.0
2013-11-12 09:40:00,81.84,82.01,81.69,81.92,72200.0,65.9393,66.0762,65.8184,66.0037,72200.0
2013-11-12 09:50:00,81.89,82.04,81.76,81.95,93500.0,65.9795,66.1004,65.8748,66.0279,93500.0
2013-11-12 10:00:00,81.94,81.96,81.83,81.91,64500.0,66.0198,66.0359,65.9312,65.9957,64500.0
2013-11-12 10:10:00,81.91,82.09,81.89,81.91,144000.0,65.9957,66.1407,65.9795,65.9957,144000.0
2013-11-12 10:20:00,81.91,81.98,81.84,81.95,54200.0,65.9957,66.0521,65.9393,66.0279,54200.0
2013-11-12 10:30:00,81.95,82.0,81.87,81.96,49500.0,66.0279,66.0682,65.9634,66.0359,49500.0
2013-11-12 10:40:00,81.95,82.01,81.92,81.94,39100.0,66.0279,66.0762,66.0037,66.0198,39100.0
2013-11-12 10:50:00,81.93,81.97,81.86,81.95,58300.0,66.0118,66.044,65.9554,66.0279,58300.0
2013-11-12 11:00:00,81.95,81.97,81.89,81.94,36000.0,66.0279,66.044,65.9795,66.0198,36000.0
2013-11-12 11:10:00,81.95,82.05,81.95,82.05,42100.0,66.0279,66.1085,66.0279,66.1085,42100.0
2013-11-12 11:20:00,82.04,82.07,81.99,82.01,44100.0,66.1004,66.1246,66.0601,66.0762,44100.0
2013-11-12 11:30:00,82.01,82.04,81.87,81.87,40900.0,66.0762,66.1004,65.9634,65.9634,40900.0
2013-11-12 11:40:00,81.87,81.98,81.84,81.87,96300.0,65.9634,66.0521,65.9393,65.9634,96300.0
2013-11-12 11:50:00,81.87,81.88,81.78,81.81,33700.0,65.9634,65.9715,65.8909,65.9151,33700.0
2013-11-12 12:00:00,81.81,81.85,81.75,81.82,37200.0,65.9151,65.9473,65.8667,65.9231,37200.0
2013-11-12 12:10:00,81.81,81.86,81.81,81.84,32800.0,65.9151,65.9554,65.9151,65.9393,32800.0
2013-11-12 12:20:00,81.85,81.87,81.75,81.79,34700.0,65.9473,65.9634,65.8667,65.899,34700.0
2013-11-12 12:30:00,81.78,81.79,81.75,81.76,40700.0,65.8909,65.899,65.8667,65.8748,40700.0
2013-11-12 12:40:00,81.75,81.81,81.74,81.79,27600.0,65.8667,65.9151,65.8587,65.899,27600.0
2013-11-12 12:50:00,81.78,81.81,81.71,81.74,55100.0,65.8909,65.9151,65.8345,65.8587,55100.0
2013-11-12 13:00:00,81.75,81.83,81.74,81.83,42900.0,65.8667,65.9312,65.8587,65.9312,42900.0
2013-11-12 13:10:00,81.82,81.88,81.8,81.84,42300.0,65.9231,65.9715,65.907,65.9393,42300.0
2013-11-12 13:20:00,81.85,81.85,81.74,81.75,54700.0,65.9473,65.9473,65.8587,65.8667,54700.0
2013-11-12 13:30:00,81.75,81.78,81.67,81.7,40100.0,65.8667,65.8909,65.8023,65.8265,40100.0
2013-11-12 13:40:00,81.69,81.75,81.64,81.74,45300.0,65.8184,65.8667,65.7781,65.8587,45300.0
2013-11-12 13:50:00,81.74,81.85,81.74,81.81,43100.0,65.8587,65.9473,65.8587,65.9151,43100.0
2013-11-12 14:00:00,81.81,81.89,81.79,81.79,59200.0,65.9151,65.9795,65.899,65.899,59200.0
2013-11-12 14:10:00,81.79,81.83,81.75,81.77,32400.0,65.899,65.9312,65.8667,65.8829,32400.0
2013-11-12 14:20:00,81.77,81.8,81.7,81.74,38700.0,65.8829,65.907,65.8265,65.8587,38700.0
2013-11-12 14:30:00,81.75,81.85,81.74,81.84,58000.0,65.8667,65.9473,65.8587,65.9393,58000.0
2013-11-12 14:40:00,81.84,81.93,81.83,81.93,47000.0,65.9393,66.0118,65.9312,66.0118,47000.0
2013-11-12 14:50:00,81.94,81.96,81.87,81.94,63600.0,66.0198,66.0359,65.9634,66.0198,63600.0
2013-11-12 15:00:00,81.95,82.0,81.93,81.95,80000.0,66.0279,66.0682,66.0118,66.0279,80000.0
2013-11-12 15:10:00,81.95,82.0,81.94,81.98,51800.0,66.0279,66.0682,66.0198,66.0521,51800.0
2013-11-12 15:20:00,81.98,82.04,81.97,82.01,147400.0,66.0521,66.1004,66.044,66.0762,147400.0
2013-11-12 15:30:00,82.01,82.08,82.0,82.06,96400.0,66.0762,66.1326,66.0682,66.1165,96400.0
2013-11-12 15:40:00,82.06,82.1,81.97,81.98,120000.0,66.1165,66.1487,66.044,66.0521,120000.0
2013-11-12 15:50:00,81.99,82.18,81.96,82.11,219100.0,66.0601,66.2132,66.0359,66.1568,219100.0
2013-11-13 09:30:00,81.58,82.05,81.58,82.01,94400.0,65.7298,66.1085,65.7298,66.0762,94400.0
2013-11-13 09:40:00,81.98,82.25,81.8,82.2,203800.0,66.0521,66.2696,65.907,66.2293,203800.0
2013-11-13 09:50:00,82.16,82.35,82.03,82.28,157500.0,66.1971,66.3502,66.0923,66.2938,157500.0
2013-11-13 10:00:00,82.26,82.38,82.16,82.36,102200.0,66.2777,66.3743,66.1971,66.3582,102200.0
2013-11-13 10:10:00,82.35,82.54,82.35,82.45,107800.0,66.3502,66.5033,66.3502,66.4307,107800.0
2013-11-13 10:20:00,82.45,82.54,82.43,82.46,83900.0,66.4307,66.5033,66.4146,66.4388,83900.0
2013-11-13 10:30:00,82.48,82.51,82.43,82.48,53500.0,66.4549,66.4791,66.4146,66.4549,53500.0
2013-11-13 10:40:00,82.5,82.57,82.42,82.55,44000.0,66.471,66.5274,66.4066,66.5113,44000.0
2013-11-13 10:50:00,82.51,82.55,82.48,82.49,29100.0,66.4791,66.5113,66.4549,66.463,29100.0
2013-11-13 11:00:00,82.49,82.5,82.44,82.47,35400.0,66.463,66.471,66.4227,66.4469,35400.0
2013-11-13 11:10:00,82.47,82.5,82.35,82.36,48900.0,66.4469,66.471,66.3502,66.3582,48900.0
2013-11-13 11:20:00,82.36,82.45,82.35,82.4,37600.0,66.3582,66.4307,66.3502,66.3905,37600.0
2013-11-13 11:30:00,82.41,82.44,82.34,82.36,43600.0,66.3985,66.4227,66.3421,66.3582,43600.0
2013-11-13 11:40:00,82.36,82.36,82.23,82.24,28500.0,66.3582,66.3582,66.2535,66.2615,28500.0
2013-11-13 11:50:00,82.26,82.3,82.24,82.25,47500.0,66.2777,66.3099,66.2615,66.2696,47500.0
2013-11-13 12:00:00,82.25,82.26,82.22,82.24,18700.0,66.2696,66.2777,66.2454,66.2615,18700.0
2013-11-13 12:10:00,82.25,82.31,82.24,82.24,34500.0,66.2696,66.3179,66.2615,66.2615,34500.0
2013-11-13 12:20:00,82.24,82.38,82.24,82.36,38800.0,66.2615,66.3743,66.2615,66.3582,38800.0
2013-11-13 12:30:00,82.36,82.45,82.34,82.44,29200.0,66.3582,66.4307,66.3421,66.4227,29200.0
2013-11-13 12:40:00,82.44,82.47,82.41,82.44,17400.0,66.4227,66.4469,66.3985,66.4227,17400.0
2013-11-13 12:50:00,82.44,82.5,82.44,82.49,16000.0,66.4227,66.471,66.4227,66.463,16000.0
2013-11-13 13:00:00,82.49,82.6,82.49,82.59,37400.0,66.463,66.5516,66.463,66.5435,37400.0
2013-11-13 13:10:00,82.59,82.65,82.55,82.64,55700.0,66.5435,66.5919,66.5113,66.5838,55700.0
2013-11-13 13:20:00,82.65,82.75,82.64,82.74,43700.0,66.5919,66.6725,66.5838,66.6644,43700.0
2013-11-13 13:30:00,82.75,82.77,82.68,82.74,28100.0,66.6725,66.6886,66.6161,66.6644,28100.0
2013-11-13 13:40:00,82.75,82.76,82.71,82.75,27400.0,66.6725,66.6805,66.6402,66.6725,27400.0
2013-11-13 13:50:00,82.74,82.76,82.71,82.71,20600.0,66.6644,66.6805,66.6402,66.6402,20600.0
2013-11-13 14:00:00,82.7,82.7,82.65,82.66,27500.0,66.6322,66.6322,66.5919,66.5999,27500.0
2013-11-13 14:10:00,82.67,82.68,82.58,82.59,26400.0,66.608,66.6161,66.5355,66.5435,26400.0
2013-11-13 14:20:00,82.59,82.67,82.59,82.63,27400.0,66.5435,66.608,66.5435,66.5758,27400.0
2013-11-13 14:30:00,82.62,82.64,82.55,82.55,26100.0,66.5677,66.5838,66.5113,66.5113,26100.0
2013-11-13 14:40:00,82.54,82.58,82.52,82.54,19000.0,66.5033,66.5355,66.4871,66.5033,19000.0
2013-11-13 14:50:00,82.53,82.58,82.52,82.57,19500.0,66.4952,66.5355,66.4871,66.5274,19500.0
2013-11-13 15:00:00,82.57,82.63,82.56,82.63,26600.0,66.5274,66.5758,66.5194,66.5758,26600.0
2013-11-13 15:10:00,82.63,82.68,82.63,82.66,27800.0,66.5758,66.6161,66.5758,66.5999,27800.0
2013-11-13 15:20:00,82.65,82.72,82.65,82.71,48500.0,66.5919,66.6483,66.5919,66.6402,48500.0
2013-11-13 15:30:00,82.72,82.8,82.69,82.78,71400.0,66.6483,66.7127,66.6241,66.6966,71400.0
2013-11-13 15:40:00,82.77,82.86,82.77,82.85,112200.0,66.6886,66.7611,66.6886,66.753,112200.0
2013-11-13 15:50:00,82.85,82.86,82.8,82.85,142500.0,66.753,66.7611,66.7127,66.753,142500.0
2013-11-14 09:30:00,83.14,83.25,82.94,83.24,123800.0,66.9867,67.0753,66.8255,67.0672,123800.0
2013-11-14 09:40:00,83.22,83.24,82.83,82.83,68100.0,67.0511,67.0672,66.7369,66.7369,68100.0
2013-11-14 09:50:00,82.84,82.89,82.71,82.77,42400.0,66.745,66.7852,66.6402,66.6886,42400.0
2013-11-14 10:00:00,82.78,82.87,82.66,82.71,92400.0,66.6966,66.7691,66.5999,66.6402,92400.0
2013-11-14 10:10:00,82.7,82.79,82.66,82.77,80100.0,66.6322,66.7047,66.5999,66.6886,80100.0
2013-11-14 10:20:00,82.77,82.8,82.49,82.53,91200.0,66.6886,66.7127,66.463,66.4952,91200.0
2013-11-14 10:30:00,82.53,82.59,82.47,82.55,101200.0,66.4952,66.5435,66.4469,66.5113,101200.0
2013-11-14 10:40:00,82.55,82.69,82.5,82.68,78700.0,66.5113,66.6241,66.471,66.6161,78700.0
2013-11-14 10:50:00,82.67,82.68,82.53,82.68,76400.0,66.608,66.6161,66.4952,66.6161,76400.0
2013-11-14 11:00:00,82.66,82.67,82.63,82.66,41400.0,66.5999,66.608,66.5758,66.5999,41400.0
2013-11-14 11:10:00,82.65,82.72,82.59,82.72,49400.0,66.5919,66.6483,66.5435,66.6483,49400.0
2013-11-14 11:20:00,82.74,82.87,82.71,82.83,30000.0,66.6644,66.7691,66.6402,66.7369,30000.0
2013-11-14 11:30:00,82.84,82.84,82.51,82.53,39500.0,66.745,66.745,66.4791,66.4952,39500.0
2013-11-14 11:40:00,82.53,82.66,82.51,82.6,32000.0,66.4952,66.5999,66.4791,66.5516,32000.0
2013-11-14 11:50:00,82.61,82.65,82.57,82.58,34400.0,66.5597,66.5919,66.5274,66.5355,34400.0
2013-11-14 12:00:00,82.58,82.62,82.56,82.57,34800.0,66.5355,66.5677,66.5194,66.5274,34800.0
2013-11-14 12:10:00,82.56,82.63,82.56,82.62,21000.0,66.5194,66.5758,66.5194,66.5677,21000.0
2013-11-14 12:20:00,82.63,82.65,82.6,82.63,20000.0,66.5758,66.5919,66.5516,66.5758,20000.0
2013-11-14 12:30:00,82.62,82.68,82.61,82.65,20000.0,66.5677,66.6161,66.5597,66.5919,20000.0
2013-11-14 12:40:00,82.64,82.66,82.61,82.62,30000.0,66.5838,66.5999,66.5597,66.5677,30000.0
2013-11-14 12:50:00,82.62,82.66,82.58,82.61,18100.0,66.5677,66.5999,66.5355,66.5597,18100.0
2013-11-14 13:00:00,82.61,82.72,82.61,82.66,15900.0,66.5597,66.6483,66.5597,66.5999,15900.0
2013-11-14 13:10:00,82.67,82.73,82.62,82.73,24100.0,66.608,66.6563,66.5677,66.6563,24100.0
2013-11-14 13:20:00,82.73,82.76,82.69,82.76,18100.0,66.6563,66.6805,66.6241,66.6805,18100.0
2013-11-14 13:30:00,82.74,82.83,82.74,82.83,32500.0,66.6644,66.7369,66.6644,66.7369,32500.0
2013-11-14 13:40:00,82.83,82.86,82.78,82.81,25600.0,66.7369,66.7611,66.6966,66.7208,25600.0
2013-11-14 13:50:00,82.83,82.84,82.63,82.71,62800.0,66.7369,66.745,66.5758,66.6402,62800.0
2013-11-14 14:00:00,82.71,82.75,82.63,82.72,30300.0,66.6402,66.6725,66.5758,66.6483,30300.0
2013-11-14 14:10:00,82.72,82.78,82.7,82.77,31100.0,66.6483,66.6966,66.6322,66.6886,31100.0
2013-11-14 14:20:00,82.77,82.84,82.77,82.81,17500.0,66.6886,66.745,66.6886,66.7208,17500.0
2013-11-14 14:30:00,82.81,82.86,82.79,82.86,24600.0,66.7208,66.7611,66.7047,66.7611,24600.0
2013-11-14 14:40:00,82.87,82.91,82.82,82.84,39600.0,66.7691,66.8014,66.7288,66.745,39600.0
2013-11-14 14:50:00,82.83,82.85,82.76,82.84,45400.0,66.7369,66.753,66.6805,66.745,45400.0
2013-11-14 15:00:00,82.86,82.95,82.85,82.95,34100.0,66.7611,66.8336,66.753,66.8336,34100.0
2013-11-14 15:10:00,82.95,82.98,82.92,82.92,67300.0,66.8336,66.8578,66.8094,66.8094,67300.0
2013-11-14 15:20:00,82.92,82.94,82.89,82.92,43500.0,66.8094,66.8255,66.7852,66.8094,43500.0
2013-11-14 15:30:00,82.93,82.98,82.91,82.96,92500.0,66.8175,66.8578,66.8014,66.8416,92500.0
2013-11-14 15:40:00,82.96,83.0,82.91,82.91,114200.0,66.8416,66.8739,66.8014,66.8014,114200.0
2013-11-14 15:50:00,82.9,82.92,82.79,82.86,200200.0,66.7933,66.8094,66.7047,66.7611,200200.0
2013-11-15 09:30:00,83.15,83.27,83.0,83.1,270900.0,66.9947,67.0914,66.8739,66.9544,270900.0
2013-11-15 09:40:00,83.12,83.29,83.07,83.27,182100.0,66.9706,67.1075,66.9303,67.0914,182100.0
2013-11-15 09:50:00,83.26,83.38,83.19,83.34,179000.0,67.0834,67.18,67.027,67.1478,179000.0
2013-11-15 10:00:00,83.35,83.41,83.23,83.3,198100.0,67.1559,67.2042,67.0592,67.1156,198100.0
2013-11-15 10:10:00,83.29,83.32,83.11,83.27,140500.0,67.1075,67.1317,66.9625,67.0914,140500.0
2013-11-15 10:20:00,83.26,83.31,83.21,83.26,107000.0,67.0834,67.1236,67.0431,67.0834,107000.0
2013-11-15 10:30:00,83.25,83.28,83.17,83.17,74300.0,67.0753,67.0995,67.0108,67.0108,74300.0
2013-11-15 10:40:00,83.17,83.22,83.14,83.2,185600.0,67.0108,67.0511,66.9867,67.035,185600.0
2013-11-15 10:50:00,83.19,83.22,83.14,83.19,123100.0,67.027,67.0511,66.9867,67.027,123100.0
2013-11-15 11:00:00,83.18,83.2,83.13,83.17,67000.0,67.0189,67.035,66.9786,67.0108,67000.0
2013-11-15 11:10:00,83.17,83.19,83.14,83.16,52500.0,67.0108,67.027,66.9867,67.0028,52500.0
2013-11-15 11:20:00,83.16,83.19,83.1,83.13,82000.0,67.0028,67.027,66.9544,66.9786,82000.0
2013-11-15 11:30:00,83.12,83.14,83.02,83.08,50900.0,66.9706,66.9867,66.89,66.9383,50900.0
2013-11-15 11:40:00,83.07,83.11,83.02,83.05,61100.0,66.9303,66.9625,66.89,66.9142,61100.0
2013-11-15 11:50:00,83.05,83.09,82.86,82.88,92100.0,66.9142,66.9464,66.7611,66.7772,92100.0
2013-11-15 12:00:00,82.88,82.9,82.84,82.84,40400.0,66.7772,66.7933,66.745,66.745,40400.0
2013-11-15 12:10:00,82.84,82.87,82.79,82.81,44800.0,66.745,66.7691,66.7047,66.7208,44800.0
2013-11-15 12:20:00,82.83,82.88,82.82,82.86,47400.0,66.7369,66.7772,66.7288,66.7611,47400.0
2013-11-15 12:30:00,82.86,83.04,82.86,83.04,100000.0,66.7611,66.9061,66.7611,66.9061,100000.0
2013-11-15 12:40:00,83.03,83.04,83.0,83.01,167300.0,66.898,66.9061,66.8739,66.8819,167300.0
2013-11-15 12:50:00,83.01,83.04,82.99,83.02,74500.0,66.8819,66.9061,66.8658,66.89,74500.0
2013-11-15 13:00:00,83.01,83.06,82.99,83.01,35600.0,66.8819,66.9222,66.8658,66.8819,35600.0
2013-11-15 13:10:00,83.02,83.04,82.93,82.93,240300.0,66.89,66.9061,66.8175,66.8175,240300.0
2013-11-15 13:20:00,82.94,83.05,82.94,83.03,35100.0,66.8255,66.9142,66.8255,66.898,35100.0
2013-11-15 13:30:00,83.04,83.1,83.04,83.08,139300.0,66.9061,66.9544,66.9061,66.9383,139300.0
2013-11-15 13:40:00,83.08,83.19,83.07,83.14,195300.0,66.9383,67.027,66.9303,66.9867,195300.0
2013-11-15 13:50:00,83.15,83.17,83.05,83.08,58700.0,66.9947,67.0108,66.9142,66.9383,58700.0
2013-11-15 14:00:00,83.09,83.11,83.02,83.02,46800.0,66.9464,66.9625,66.89,66.89,46800.0
2013-11-15 14:10:00,83.05,83.08,83.0,83.01,78800.0,66.9142,66.9383,66.8739,66.8819,78800.0
2013-11-15 14:20:00,83.01,83.05,83.01,83.04,43900.0,66.8819,66.9142,66.8819,66.9061,43900.0
2013-11-15 14:30:00,83.04,83.12,83.03,83.11,41200.0,66.9061,66.9706,66.898,66.9625,41200.0
2013-11-15 14:40:00,83.12,83.16,83.1,83.14,102000.0,66.9706,67.0028,66.9544,66.9867,102000.0
2013-11-15 14:50:00,83.13,83.15,83.08,83.14,41300.0,66.9786,66.9947,66.9383,66.9867,41300.0
2013-11-15 15:00:00,83.14,83.17,83.12,83.16,73600.0,66.9867,67.0108,66.9706,67.0028,73600.0
2013-11-15 15:10:00,83.16,83.17,83.1,83.12,34900.0,67.0028,67.0108,66.9544,66.9706,34900.0
2013-11-15 15:20:00,83.12,83.15,83.11,83.14,41300.0,66.9706,66.9947,66.9625,66.9867,41300.0
2013-11-15 15:30:00,83.15,83.16,83.11,83.11,57600.0,66.9947,67.0028,66.9625,66.9625,57600.0
2013-11-15 15:40:00,83.12,83.13,82.99,82.99,176000.0,66.9706,66.9786,66.8658,66.8658,176000.0
2013-11-15 15:50:00,83.0,83.0,82.83,82.84,483200.0,66.8739,66.8739,66.7369,66.745,483200.0
2013-11-18 09:30:00,83.22,83.7,83.01,83.65,252400.0,67.0511,67.4379,66.8819,67.3976,252400.0
2013-11-18 09:40:00,83.65,83.68,83.45,83.55,131000.0,67.3976,67.4218,67.2364,67.317,131000.0
2013-11-18 09:50:00,83.54,83.57,83.4,83.47,96700.0,67.309,67.3331,67.1962,67.2526,96700.0
2013-11-18 10:00:00,83.47,83.53,83.43,83.5,128300.0,67.2526,67.3009,67.2203,67.2767,128300.0
2013-11-18 10:10:00,83.53,83.53,83.43,83.44,100400.0,67.3009,67.3009,67.2203,67.2284,100400.0
2013-11-18 10:20:00,83.44,83.51,83.44,83.5,142500.0,67.2284,67.2848,67.2284,67.2767,142500.0
2013-11-18 10:30:00,83.5,83.64,83.49,83.63,198100.0,67.2767,67.3895,67.2687,67.3815,198100.0
2013-11-18 10:40:00,83.63,83.63,83.51,83.58,92200.0,67.3815,67.3815,67.2848,67.3412,92200.0
2013-11-18 10:50:00,83.59,83.67,83.55,83.66,241200.0,67.3492,67.4137,67.317,67.4056,241200.0
2013-11-18 11:00:00,83.65,83.72,83.62,83.65,110500.0,67.3976,67.454,67.3734,67.3976,110500.0
2013-11-18 11:10:00,83.64,83.84,83.6,83.83,110000.0,67.3895,67.5507,67.3573,67.5426,110000.0
2013-11-18 11:20:00,83.83,83.83,83.74,83.75,68700.0,67.5426,67.5426,67.4701,67.4782,68700.0
2013-11-18 11:30:00,83.75,83.78,83.5,83.51,118300.0,67.4782,67.5023,67.2767,67.2848,118300.0
2013-11-18 11:40:00,83.52,83.66,83.51,83.63,59500.0,67.2928,67.4056,67.2848,67.3815,59500.0
2013-11-18 11:50:00,83.65,83.76,83.65,83.73,82300.0,67.3976,67.4862,67.3976,67.462,82300.0
2013-11-18 12:00:00,83.72,83.78,83.7,83.76,79300.0,67.454,67.5023,67.4379,67.4862,79300.0
2013-11-18 12:10:00,83.76,83.8,83.75,83.78,43300.0,67.4862,67.5184,67.4782,67.5023,43300.0
2013-11-18 12:20:00,83.77,83.86,83.76,83.8,75400.0,67.4943,67.5668,67.4862,67.5184,75400.0
2013-11-18 12:30:00,83.8,83.83,83.75,83.76,74300.0,67.5184,67.5426,67.4782,67.4862,74300.0
2013-11-18 12:40:00,83.76,83.93,83.75,83.93,53900.0,67.4862,67.6232,67.4782,67.6232,53900.0
2013-11-18 12:50:00,83.92,84.14,83.91,84.14,159100.0,67.6151,67.7924,67.6071,67.7924,159100.0
2013-11-18 13:00:00,84.14,84.32,84.13,84.3,162500.0,67.7924,67.9374,67.7843,67.9213,162500.0
2013-11-18 13:10:00,84.31,84.35,84.08,84.08,94100.0,67.9294,67.9616,67.744,67.744,94100.0
2013-11-18 13:20:00,84.08,84.1,83.97,84.06,87300.0,67.744,67.7602,67.6554,67.7279,87300.0
2013-11-18 13:30:00,84.07,84.07,83.83,83.89,106900.0,67.736,67.736,67.5426,67.591,106900.0
2013-11-18 13:40:00,83.88,83.91,83.78,83.91,68700.0,67.5829,67.6071,67.5023,67.6071,68700.0
2013-11-18 13:50:00,83.89,83.96,83.84,83.9,131100.0,67.591,67.6474,67.5507,67.599,131100.0
2013-11-18 14:00:00,83.9,83.95,83.87,83.9,44700.0,67.599,67.6393,67.5748,67.599,44700.0
2013-11-18 14:10:00,83.9,83.92,83.84,83.92,104200.0,67.599,67.6151,67.5507,67.6151,104200.0
2013-11-18 14:20:00,83.92,84.11,83.91,84.05,80200.0,67.6151,67.7682,67.6071,67.7199,80200.0
2013-11-18 14:30:00,84.05,84.05,83.98,83.99,56300.0,67.7199,67.7199,67.6635,67.6715,56300.0
2013-11-18 14:40:00,84.0,84.0,83.85,83.89,70000.0,67.6796,67.6796,67.5587,67.591,70000.0
2013-11-18 14:50:00,83.89,83.93,83.82,83.84,89800.0,67.591,67.6232,67.5346,67.5507,89800.0
2013-11-18 15:00:00,83.84,83.84,83.78,83.81,82900.0,67.5507,67.5507,67.5023,67.5265,82900.0
2013-11-18 15:10:00,83.8,83.81,83.54,83.59,105200.0,67.5184,67.5265,67.309,67.3492,105200.0
2013-11-18 15:20:00,83.59,83.65,83.49,83.57,140400.0,67.3492,67.3976,67.2687,67.3331,140400.0
2013-11-18 15:30:00,83.57,83.6,83.47,83.52,119800.0,67.3331,67.3573,67.2526,67.2928,119800.0
2013-11-18 15:40:00,83.51,83.69,83.49,83.68,121900.0,67.2848,67.4298,67.2687,67.4218,121900.0
2013-11-18 15:50:00,83.68,83.7,83.55,83.65,177300.0,67.4218,67.4379,67.317,67.3976,177300.0
2013-11-19 09:30:00,83.4,83.45,83.0,83.04,179900.0,67.1962,67.2364,66.8739,66.9061,179900.0
2013-11-19 09:40:00,83.02,83.03,82.63,82.66,115100.0,66.89,66.898,66.5758,66.5999,115100.0
2013-11-19 09:50:00,82.68,83.05,82.55,82.87,228100.0,66.6161,66.9142,66.5113,66.7691,228100.0
2013-11-19 10:00:00,82.89,82.98,82.84,82.85,108800.0,66.7852,66.8578,66.745,66.753,108800.0
2013-11-19 10:10:00,82.85,82.89,82.37,82.37,253900.0,66.753,66.7852,66.3663,66.3663,253900.0
2013-11-19 10:20:00,82.38,82.39,82.02,82.12,367500.0,66.3743,66.3824,66.0843,66.1649,367500.0
2013-11-19 10:30:00,82.11,82.4,82.11,82.33,274500.0,66.1568,66.3905,66.1568,66.3341,274500.0
2013-11-19 10:40:00,82.31,82.47,82.31,82.35,126700.0,66.3179,66.4469,66.3179,66.3502,126700.0
2013-11-19 10:50:00,82.35,82.5,82.35,82.5,115400.0,66.3502,66.471,66.3502,66.471,115400.0
2013-11-19 11:00:00,82.49,82.56,82.43,82.51,122700.0,66.463,66.5194,66.4146,66.4791,122700.0
2013-11-19 11:10:00,82.51,82.55,82.47,82.52,91300.0,66.4791,66.5113,66.4469,66.4871,91300.0
2013-11-19 11:20:00,82.52,82.6,82.47,82.58,98700.0,66.4871,66.5516,66.4469,66.5355,98700.0
2013-11-19 11:30:00,82.57,82.67,82.5,82.5,73500.0,66.5274,66.608,66.471,66.471,73500.0
2013-11-19 11:40:00,82.5,82.56,82.4,82.51,70500.0,66.471,66.5194,66.3905,66.4791,70500.0
2013-11-19 11:50:00,82.52,82.64,82.51,82.6,56800.0,66.4871,66.5838,66.4791,66.5516,56800.0
2013-11-19 12:00:00,82.61,82.76,82.56,82.75,74100.0,66.5597,66.6805,66.5194,66.6725,74100.0
2013-11-19 12:10:00,82.75,82.75,82.54,82.56,89000.0,66.6725,66.6725,66.5033,66.5194,89000.0
2013-11-19 12:20:00,82.57,82.68,82.51,82.65,121800.0,66.5274,66.6161,66.4791,66.5919,121800.0
2013-11-19 12:30:00,82.65,82.74,82.61,82.71,88000.0,66.5919,66.6644,66.5597,66.6402,88000.0
2013-11-19 12:40:00,82.71,82.77,82.68,82.76,50000.0,66.6402,66.6886,66.6161,66.6805,50000.0
2013-11-19 12:50:00,82.77,82.8,82.69,82.72,57200.0,66.6886,66.7127,66.6241,66.6483,57200.0
2013-11-19 13:00:00,82.73,82.75,82.62,82.68,111400.0,66.6563,66.6725,66.5677,66.6161,111400.0
2013-11-19 13:10:00,82.68,82.73,82.65,82.72,81900.0,66.6161,66.6563,66.5919,66.6483,81900.0
2013-11-19 13:20:00,82.7,82.72,82.64,82.65,67100.0,66.6322,66.6483,66.5838,66.5919,67100.0
2013-11-19 13:30:00,82.64,82.73,82.55,82.7,95900.0,66.5838,66.6563,66.5113,66.6322,95900.0
2013-11-19 13:40:00,82.7,82.73,82.58,82.64,72900.0,66.6322,66.6563,66.5355,66.5838,72900.0
2013-11-19 13:50:00,82.64,82.72,82.59,82.67,65500.0,66.5838,66.6483,66.5435,66.608,65500.0
2013-11-19 14:00:00,82.68,82.79,82.66,82.71,103000.0,66.6161,66.7047,66.5999,66.6402,103000.0
2013-11-19 14:10:00,82.72,82.91,82.71,82.86,104700.0,66.6483,66.8014,66.6402,66.7611,104700.0
2013-11-19 14:20:00,82.87,82.88,82.75,82.77,98300.0,66.7691,66.7772,66.6725,66.6886,98300.0
2013-11-19 14:30:00,82.77,82.94,82.77,82.92,77500.0,66.6886,66.8255,66.6886,66.8094,77500.0
2013-11-19 14:40:00,82.93,82.94,82.84,82.9,66900.0,66.8175,66.8255,66.745,66.7933,66900.0
2013-11-19 14:50:00,82.9,82.94,82.81,82.86,90400.0,66.7933,66.8255,66.7208,66.7611,90400.0
2013-11-19 15:00:00,82.84,82.92,82.82,82.9,95500.0,66.745,66.8094,66.7288,66.7933,95500.0
2013-11-19 15:10:00,82.9,82.92,82.8,82.82,96400.0,66.7933,66.8094,66.7127,66.7288,96400.0
2013-11-19 15:20:00,82.83,82.89,82.8,82.84,186600.0,66.7369,66.7852,66.7127,66.745,186600.0
2013-11-19 15:30:00,82.84,82.85,82.71,82.83,174700.0,66.745,66.753,66.6402,66.7369,174700.0
2013-11-19 15:40:00,82.83,82.94,82.78,82.87,184300.0,66.7369,66.8255,66.6966,66.7691,184300.0
2013-11-19 15:50:00,82.88,82.9,82.81,82.82,300500.0,66.7772,66.7933,66.7208,66.7288,300500.0
2013-11-20 09:30:00,85.3,85.37,84.18,84.79,985000.0,68.727,68.7834,67.8246,68.3161,985000.0
2013-11-20 09:40:00,84.76,85.17,84.34,85.12,663000.0,68.2919,68.6223,67.9535,68.582,663000.0
2013-11-20 09:50:00,85.12,85.43,85.0,85.36,520600.0,68.582,68.8318,68.4853,68.7754,520600.0
2013-11-20 10:00:00,85.36,85.49,85.22,85.38,357900.0,68.7754,68.8801,68.6626,68.7915,357900.0
2013-11-20 10:10:00,85.37,85.38,84.81,85.15,468200.0,68.7834,68.7915,68.3322,68.6062,468200.0
2013-11-20 10:20:00,85.14,85.48,85.01,85.28,377500.0,68.5981,68.872,68.4934,68.7109,377500.0
2013-11-20 10:30:00,85.28,85.47,85.28,85.34,279900.0,68.7109,68.864,68.7109,68.7592,279900.0
2013-11-20 10:40:00,85.36,85.43,85.06,85.32,251700.0,68.7754,68.8318,68.5336,68.7431,251700.0
2013-11-20 10:50:00,85.31,85.31,84.63,84.84,255300.0,68.7351,68.7351,68.1872,68.3564,255300.0
2013-11-20 11:00:00,84.87,85.0,84.77,84.83,165200.0,68.3806,68.4853,68.3,68.3483,165200.0
2013-11-20 11:10:00,84.82,84.93,84.76,84.81,122100.0,68.3403,68.4289,68.2919,68.3322,122100.0
2013-11-20 11:20:00,84.81,84.96,84.63,84.86,128100.0,68.3322,68.4531,68.1872,68.3725,128100.0
2013-11-20 11:30:00,84.88,84.91,84.61,84.68,177000.0,68.3886,68.4128,68.1711,68.2275,177000.0
2013-11-20 11:40:00,84.67,84.87,84.59,84.87,71200.0,68.2194,68.3806,68.155,68.3806,71200.0
2013-11-20 11:50:00,84.86,85.33,84.85,85.17,220000.0,68.3725,68.7512,68.3644,68.6223,220000.0
2013-11-20 12:00:00,85.17,85.3,85.05,85.19,111900.0,68.6223,68.727,68.5256,68.6384,111900.0
2013-11-20 12:10:00,85.19,85.24,85.15,85.19,43800.0,68.6384,68.6787,68.6062,68.6384,43800.0
2013-11-20 12:20:00,85.19,85.25,84.99,85.04,66300.0,68.6384,68.6867,68.4772,68.5175,66300.0
2013-11-20 12:30:00,85.06,85.19,85.04,85.15,61300.0,68.5336,68.6384,68.5175,68.6062,61300.0
2013-11-20 12:40:00,85.14,85.19,85.0,85.05,135600.0,68.5981,68.6384,68.4853,68.5256,135600.0
2013-11-20 12:50:00,85.07,85.07,84.93,85.03,86700.0,68.5417,68.5417,68.4289,68.5095,86700.0
2013-11-20 13:00:00,85.04,85.12,84.99,85.0,72500.0,68.5175,68.582,68.4772,68.4853,72500.0
2013-11-20 13:10:00,85.01,85.01,84.82,84.87,99900.0,68.4934,68.4934,68.3403,68.3806,99900.0
2013-11-20 13:20:00,84.86,84.87,84.78,84.83,89100.0,68.3725,68.3806,68.308,68.3483,89100.0
2013-11-20 13:30:00,84.83,84.85,84.7,84.72,77200.0,68.3483,68.3644,68.2436,68.2597,77200.0
2013-11-20 13:40:00,84.72,84.84,84.72,84.77,92400.0,68.2597,68.3564,68.2597,68.3,92400.0
2013-11-20 13:50:00,84.76,84.85,84.76,84.78,72000.0,68.2919,68.3644,68.2919,68.308,72000.0
2013-11-20 14:00:00,84.79,84.82,84.63,84.76,136400.0,68.3161,68.3403,68.1872,68.2919,136400.0
2013-11-20 14:10:00,84.76,84.93,84.65,84.91,119000.0,68.2919,68.4289,68.2033,68.4128,119000.0
2013-11-20 14:20:00,84.92,85.0,84.83,84.97,125700.0,68.4208,68.4853,68.3483,68.4611,125700.0
2013-11-20 14:30:00,84.97,84.97,84.7,84.73,87200.0,68.4611,68.4611,68.2436,68.2678,87200.0
2013-11-20 14:40:00,84.71,84.9,84.68,84.88,67300.0,68.2516,68.4047,68.2275,68.3886,67300.0
2013-11-20 14:50:00,84.87,84.87,84.53,84.61,120900.0,68.3806,68.3806,68.1066,68.1711,120900.0
2013-11-20 15:00:00,84.64,84.64,84.37,84.45,143600.0,68.1952,68.1952,67.9777,68.0422,143600.0
2013-11-20 15:10:00,84.45,84.56,84.39,84.5,130100.0,68.0422,68.1308,67.9938,68.0824,130100.0
2013-11-20 15:20:00,84.51,84.66,84.45,84.56,115300.0,68.0905,68.2114,68.0422,68.1308,115300.0
2013-11-20 15:30:00,84.55,84.6,84.39,84.58,150900.0,68.1227,68.163,67.9938,68.1469,150900.0
2013-11-20 15:40:00,84.56,84.7,84.45,84.5,213000.0,68.1308,68.2436,68.0422,68.0824,213000.0
2013-11-20 15:50:00,84.49,84.6,84.45,84.53,391600.0,68.0744,68.163,68.0422,68.1066,391600.0
2013-11-21 09:30:00,84.71,84.8,83.98,83.99,236800.0,68.2516,68.3242,67.6635,67.6715,236800.0
2013-11-21 09:40:00,83.98,84.01,83.44,83.54,208700.0,67.6635,67.6876,67.2284,67.309,208700.0
2013-11-21 09:50:00,83.56,84.04,83.47,83.97,231000.0,67.3251,67.7118,67.2526,67.6554,231000.0
2013-11-21 10:00:00,84.01,84.07,83.83,83.97,176800.0,67.6876,67.736,67.5426,67.6554,176800.0
2013-11-21 10:10:00,83.98,84.05,83.62,83.65,173900.0,67.6635,67.7199,67.3734,67.3976,173900.0
2013-11-21 10:20:00,83.69,83.92,83.69,83.84,72500.0,67.4298,67.6151,67.4298,67.5507,72500.0
2013-11-21 10:30:00,83.83,83.9,83.75,83.8,91400.0,67.5426,67.599,67.4782,67.5184,91400.0
2013-11-21 10:40:00,83.81,83.9,83.78,83.87,104700.0,67.5265,67.599,67.5023,67.5748,104700.0
2013-11-21 10:50:00,83.87,83.93,83.78,83.81,83000.0,67.5748,67.6232,67.5023,67.5265,83000.0
2013-11-21 11:00:00,83.81,83.91,83.79,83.83,101300.0,67.5265,67.6071,67.5104,67.5426,101300.0
2013-11-21 11:10:00,83.83,83.92,83.82,83.88,53400.0,67.5426,67.6151,67.5346,67.5829,53400.0
2013-11-21 11:20:00,83.87,83.91,83.84,83.85,74600.0,67.5748,67.6071,67.5507,67.5587,74600.0
2013-11-21 11:30:00,83.86,83.89,83.79,83.87,147900.0,67.5668,67.591,67.5104,67.5748,147900.0
2013-11-21 11:40:00,83.86,83.86,83.72,83.81,62800.0,67.5668,67.5668,67.454,67.5265,62800.0
2013-11-21 11:50:00,83.81,83.85,83.65,83.68,114800.0,67.5265,67.5587,67.3976,67.4218,114800.0
2013-11-21 12:00:00,83.65,83.72,83.53,83.59,80200.0,67.3976,67.454,67.3009,67.3492,80200.0
2013-11-21 12:10:00,83.6,83.6,83.45,83.52,78500.0,67.3573,67.3573,67.2364,67.2928,78500.0
2013-11-21 12:20:00,83.52,83.58,83.5,83.57,54200.0,67.2928,67.3412,67.2767,67.3331,54200.0
2013-11-21 12:30:00,83.56,83.7,83.53,83.7,57000.0,67.3251,67.4379,67.3009,67.4379,57000.0
2013-11-21 12:40:00,83.69,83.7,83.55,83.59,76800.0,67.4298,67.4379,67.317,67.3492,76800.0
2013-11-21 12:50:00,83.59,83.71,83.56,83.62,44700.0,67.3492,67.4459,67.3251,67.3734,44700.0
2013-11-21 13:00:00,83.63,83.69,83.51,83.52,76000.0,67.3815,67.4298,67.2848,67.2928,76000.0
2013-11-21 13:10:00,83.51,83.53,83.37,83.42,85100.0,67.2848,67.3009,67.172,67.2123,85100.0
2013-11-21 13:20:00,83.44,83.51,83.39,83.4,45000.0,67.2284,67.2848,67.1881,67.1962,45000.0
2013-11-21 13:30:00,83.41,83.43,83.33,83.34,55500.0,67.2042,67.2203,67.1398,67.1478,55500.0
2013-11-21 13:40:00,83.34,83.45,83.34,83.38,66400.0,67.1478,67.2364,67.1478,67.18,66400.0
2013-11-21 13:50:00,83.38,83.39,83.3,83.37,60400.0,67.18,67.1881,67.1156,67.172,60400.0
2013-11-21 14:00:00,83.38,83.4,83.25,83.29,105100.0,67.18,67.1962,67.0753,67.1075,105100.0
2013-11-21 14:10:00,83.29,83.44,83.2,83.41,125300.0,67.1075,67.2284,67.035,67.2042,125300.0
2013-11-21 14:20:00,83.41,83.59,83.41,83.55,141500.0,67.2042,67.3492,67.2042,67.317,141500.0
2013-11-21 14:30:00,83.54,83.58,83.5,83.54,130600.0,67.309,67.3412,67.2767,67.309,130600.0
2013-11-21 14:40:00,83.56,83.66,83.51,83.59,99200.0,67.3251,67.4056,67.2848,67.3492,99200.0
2013-11-21 14:50:00,83.59,83.69,83.56,83.62,82800.0,67.3492,67.4298,67.3251,67.3734,82800.0
2013-11-21 15:00:00,83.61,83.74,83.6,83.68,192500.0,67.3654,67.4701,67.3573,67.4218,192500.0
2013-11-21 15:10:00,83.67,83.88,83.67,83.86,148500.0,67.4137,67.5829,67.4137,67.5668,148500.0
2013-11-21 15:20:00,83.86,83.87,83.79,83.87,101100.0,67.5668,67.5748,67.5104,67.5748,101100.0
2013-11-21 15:30:00,83.87,83.87,83.66,83.71,132000.0,67.5748,67.5748,67.4056,67.4459,132000.0
2013-11-21 15:40:00,83.71,83.79,83.7,83.77,210400.0,67.4459,67.5104,67.4379,67.4943,210400.0
2013-11-21 15:50:00,83.77,83.86,83.76,83.85,386400.0,67.4943,67.5668,67.4862,67.5587,386400.0
2013-11-22 09:30:00,83.84,84.07,83.76,83.83,105000.0,67.5507,67.736,67.4862,67.5426,105000.0
2013-11-22 09:40:00,83.83,84.19,83.71,84.19,84000.0,67.5426,67.8327,67.4459,67.8327,84000.0
2013-11-22 09:50:00,84.19,84.37,84.14,84.27,120700.0,67.8327,67.9777,67.7924,67.8971,120700.0
2013-11-22 10:00:00,84.29,84.67,84.2,84.55,258200.0,67.9132,68.2194,67.8407,68.1227,258200.0
2013-11-22 10:10:00,84.55,84.8,84.5,84.8,193200.0,68.1227,68.3242,68.0824,68.3242,193200.0
2013-11-22 10:20:00,84.81,84.95,84.72,84.72,97000.0,68.3322,68.445,68.2597,68.2597,97000.0
2013-11-22 10:30:00,84.72,84.92,84.65,84.92,211600.0,68.2597,68.4208,68.2033,68.4208,211600.0
2013-11-22 10:40:00,84.93,84.96,84.79,84.92,68200.0,68.4289,68.4531,68.3161,68.4208,68200.0
2013-11-22 10:50:00,84.93,85.08,84.91,84.91,113900.0,68.4289,68.5498,68.4128,68.4128,113900.0
2013-11-22 11:00:00,84.9,85.0,84.89,84.97,75600.0,68.4047,68.4853,68.3967,68.4611,75600.0
2013-11-22 11:10:00,84.97,85.01,84.93,84.98,115800.0,68.4611,68.4934,68.4289,68.4692,115800.0
2013-11-22 11:20:00,84.98,85.03,84.95,84.99,85400.0,68.4692,68.5095,68.445,68.4772,85400.0
2013-11-22 11:30:00,84.99,85.01,84.81,84.83,56400.0,68.4772,68.4934,68.3322,68.3483,56400.0
2013-11-22 11:40:00,84.82,84.94,84.77,84.83,57000.0,68.3403,68.437,68.3,68.3483,57000.0
2013-11-22 11:50:00,84.82,84.94,84.73,84.89,87400.0,68.3403,68.437,68.2678,68.3967,87400.0
2013-11-22 12:00:00,84.89,84.91,84.72,84.73,50500.0,68.3967,68.4128,68.2597,68.2678,50500.0
2013-11-22 12:10:00,84.73,84.81,84.67,84.72,70800.0,68.2678,68.3322,68.2194,68.2597,70800.0
2013-11-22 12:20:00,84.72,84.83,84.72,84.81,85000.0,68.2597,68.3483,68.2597,68.3322,85000.0
2013-11-22 12:30:00,84.82,84.82,84.73,84.75,28200.0,68.3403,68.3403,68.2678,68.2839,28200.0
2013-11-22 12:40:00,84.75,84.78,84.67,84.72,51100.0,68.2839,68.308,68.2194,68.2597,51100.0
2013-11-22 12:50:00,84.7,84.71,84.59,84.59,46000.0,68.2436,68.2516,68.155,68.155,46000.0
2013-11-22 13:00:00,84.59,84.85,84.57,84.84,160200.0,68.155,68.3644,68.1388,68.3564,160200.0
2013-11-22 13:10:00,84.86,84.9,84.81,84.84,26400.0,68.3725,68.4047,68.3322,68.3564,26400.0
2013-11-22 13:20:00,84.85,84.85,84.74,84.75,26400.0,68.3644,68.3644,68.2758,68.2839,26400.0
2013-11-22 13:30:00,84.74,84.76,84.64,84.69,40900.0,68.2758,68.2919,68.1952,68.2355,40900.0
2013-11-22 13:40:00,84.69,84.74,84.68,84.72,42500.0,68.2355,68.2758,68.2275,68.2597,42500.0
2013-11-22 13:50:00,84.73,84.73,84.68,84.7,36200.0,68.2678,68.2678,68.2275,68.2436,36200.0
2013-11-22 14:00:00,84.7,84.76,84.69,84.76,51300.0,68.2436,68.2919,68.2355,68.2919,51300.0
2013-11-22 14:10:00,84.76,84.8,84.73,84.79,36400.0,68.2919,68.3242,68.2678,68.3161,36400.0
2013-11-22 14:20:00,84.8,84.8,84.76,84.78,50100.0,68.3242,68.3242,68.2919,68.308,50100.0
2013-11-22 14:30:00,84.78,84.82,84.72,84.72,42400.0,68.308,68.3403,68.2597,68.2597,42400.0
2013-11-22 14:40:00,84.74,84.77,84.7,84.76,55900.0,68.2758,68.3,68.2436,68.2919,55900.0
2013-11-22 14:50:00,84.77,84.8,84.75,84.79,40300.0,68.3,68.3242,68.2839,68.3161,40300.0
2013-11-22 15:00:00,84.79,84.81,84.75,84.79,70600.0,68.3161,68.3322,68.2839,68.3161,70600.0
2013-11-22 15:10:00,84.79,84.84,84.79,84.79,71000.0,68.3161,68.3564,68.3161,68.3161,71000.0
2013-11-22 15:20:00,84.79,84.8,84.71,84.72,54600.0,68.3161,68.3242,68.2516,68.2597,54600.0
2013-11-22 15:30:00,84.7,84.72,84.67,84.7,77600.0,68.2436,68.2597,68.2194,68.2436,77600.0
2013-11-22 15:40:00,84.7,84.79,84.67,84.78,141200.0,68.2436,68.3161,68.2194,68.308,141200.0
2013-11-22 15:50:00,84.78,84.83,84.76,84.78,212900.0,68.308,68.3483,68.2919,68.308,212900.0
2013-11-25 09:30:00,84.56,85.07,84.3,85.02,268300.0,68.1308,68.5417,67.9213,68.5014,268300.0
2013-11-25 09:40:00,85.01,85.07,84.84,85.0,117600.0,68.4934,68.5417,68.3564,68.4853,117600.0
2013-11-25 09:50:00,85.0,85.04,84.88,85.0,77100.0,68.4853,68.5175,68.3886,68.4853,77100.0
2013-11-25 10:00:00,84.98,84.98,84.79,84.81,61600.0,68.4692,68.4692,68.3161,68.3322,61600.0
2013-11-25 10:10:00,84.8,84.86,84.65,84.7,47100.0,68.3242,68.3725,68.2033,68.2436,47100.0
2013-11-25 10:20:00,84.7,84.87,84.69,84.85,62600.0,68.2436,68.3806,68.2355,68.3644,62600.0
2013-11-25 10:30:00,84.84,84.84,84.75,84.79,48200.0,68.3564,68.3564,68.2839,68.3161,48200.0
2013-11-25 10:40:00,84.79,84.81,84.62,84.62,36000.0,68.3161,68.3322,68.1791,68.1791,36000.0
2013-11-25 10:50:00,84.62,84.71,84.55,84.7,44600.0,68.1791,68.2516,68.1227,68.2436,44600.0
2013-11-25 11:00:00,84.67,84.75,84.66,84.71,59100.0,68.2194,68.2839,68.2114,68.2516,59100.0
2013-11-25 11:10:00,84.7,84.89,84.69,84.87,42600.0,68.2436,68.3967,68.2355,68.3806,42600.0
2013-11-25 11:20:00,84.86,84.97,84.85,84.97,41500.0,68.3725,68.4611,68.3644,68.4611,41500.0
2013-11-25 11:30:00,84.95,85.06,84.86,85.06,110700.0,68.445,68.5336,68.3725,68.5336,110700.0
2013-11-25 11:40:00,85.05,85.14,85.04,85.12,81600.0,68.5256,68.5981,68.5175,68.582,81600.0
2013-11-25 11:50:00,85.12,85.13,85.08,85.1,31200.0,68.582,68.59,68.5498,68.5659,31200.0
2013-11-25 12:00:00,85.1,85.13,85.0,85.04,61100.0,68.5659,68.59,68.4853,68.5175,61100.0
2013-11-25 12:10:00,85.03,85.03,84.91,84.92,36400.0,68.5095,68.5095,68.4128,68.4208,36400.0
2013-11-25 12:20:00,84.91,84.91,84.77,84.78,49300.0,68.4128,68.4128,68.3,68.308,49300.0
2013-11-25 12:30:00,84.79,84.82,84.69,84.72,43000.0,68.3161,68.3403,68.2355,68.2597,43000.0
2013-11-25 12:40:00,84.73,84.73,84.65,84.71,33000.0,68.2678,68.2678,68.2033,68.2516,33000.0
2013-11-25 12:50:00,84.71,84.73,84.62,84.63,27300.0,68.2516,68.2678,68.1791,68.1872,27300.0
2013-11-25 13:00:00,84.64,84.66,84.61,84.64,45300.0,68.1952,68.2114,68.1711,68.1952,45300.0
2013-11-25 13:10:00,84.65,84.66,84.57,84.6,29300.0,68.2033,68.2114,68.1388,68.163,29300.0
2013-11-25 13:20:00,84.61,84.66,84.56,84.57,35700.0,68.1711,68.2114,68.1308,68.1388,35700.0
2013-11-25 13:30:00,84.57,84.59,84.49,84.55,60500.0,68.1388,68.155,68.0744,68.1227,60500.0
2013-11-25 13:40:00,84.55,84.55,84.5,84.52,40400.0,68.1227,68.1227,68.0824,68.0986,40400.0
2013-11-25 13:50:00,84.52,84.55,84.5,84.5,32200.0,68.0986,68.1227,68.0824,68.0824,32200.0
2013-11-25 14:00:00,84.49,84.59,84.49,84.55,32400.0,68.0744,68.155,68.0744,68.1227,32400.0
2013-11-25 14:10:00,84.56,84.71,84.53,84.71,30800.0,68.1308,68.2516,68.1066,68.2516,30800.0
2013-11-25 14:20:00,84.71,84.84,84.71,84.83,44300.0,68.2516,68.3564,68.2516,68.3483,44300.0
2013-11-25 14:30:00,84.82,84.87,84.8,84.86,38000.0,68.3403,68.3806,68.3242,68.3725,38000.0
2013-11-25 14:40:00,84.87,84.88,84.83,84.87,32600.0,68.3806,68.3886,68.3483,68.3806,32600.0
2013-11-25 14:50:00,84.86,84.87,84.82,84.86,43400.0,68.3725,68.3806,68.3403,68.3725,43400.0
2013-11-25 15:00:00,84.86,84.91,84.82,84.84,75500.0,68.3725,68.4128,68.3403,68.3564,75500.0
2013-11-25 15:10:00,84.82,84.86,84.77,84.79,56800.0,68.3403,68.3725,68.3,68.3161,56800.0
2013-11-25 15:20:00,84.8,84.81,84.68,84.69,57700.0,68.3242,68.3322,68.2275,68.2355,57700.0
2013-11-25 15:30:00,84.68,84.68,84.54,84.55,98900.0,68.2275,68.2275,68.1147,68.1227,98900.0
2013-11-25 15:40:00,84.55,84.67,84.54,84.66,94900.0,68.1227,68.2194,68.1147,68.2114,94900.0
2013-11-25 15:50:00,84.66,84.7,84.58,84.68,174000.0,68.2114,68.2436,68.1469,68.2275,174000.0
2013-11-26 09:30:00,84.6,84.89,84.39,84.39,75300.0,68.163,68.3967,67.9938,67.9938,75300.0
2013-11-26 09:40:00,84.42,84.54,84.17,84.31,85500.0,68.018,68.1147,67.8166,67.9294,85500.0
2013-11-26 09:50:00,84.28,84.4,84.26,84.32,44000.0,67.9052,68.0019,67.8891,67.9374,44000.0
2013-11-26 10:00:00,84.35,84.35,84.17,84.17,78100.0,67.9616,67.9616,67.8166,67.8166,78100.0
2013-11-26 10:10:00,84.18,84.23,84.11,84.11,31400.0,67.8246,67.8649,67.7682,67.7682,31400.0
2013-11-26 10:20:00,84.12,84.16,84.07,84.1,26900.0,67.7763,67.8085,67.736,67.7602,26900.0
2013-11-26 10:30:00,84.09,84.11,84.02,84.07,39600.0,67.7521,67.7682,67.6957,67.736,39600.0
2013-11-26 10:40:00,84.08,84.08,83.99,84.04,26300.0,67.744,67.744,67.6715,67.7118,26300.0
2013-11-26 10:50:00,84.04,84.08,83.99,84.08,25700.0,67.7118,67.744,67.6715,67.744,25700.0
2013-11-26 11:00:00,84.09,84.12,84.06,84.09,17300.0,67.7521,67.7763,67.7279,67.7521,17300.0
2013-11-26 11:10:00,84.09,84.2,84.09,84.16,19700.0,67.7521,67.8407,67.7521,67.8085,19700.0
2013-11-26 11:20:00,84.17,84.19,84.08,84.09,25000.0,67.8166,67.8327,67.744,67.7521,25000.0
2013-11-26 11:30:00,84.09,84.09,83.89,83.92,94800.0,67.7521,67.7521,67.591,67.6151,94800.0
2013-11-26 11:40:00,83.93,83.98,83.93,83.97,25000.0,67.6232,67.6635,67.6232,67.6554,25000.0
2013-11-26 11:50:00,83.97,84.06,83.97,84.03,35200.0,67.6554,67.7279,67.6554,67.7038,35200.0
2013-11-26 12:00:00,84.04,84.06,83.97,83.98,46700.0,67.7118,67.7279,67.6554,67.6635,46700.0
2013-11-26 12:10:00,83.98,84.01,83.96,83.98,21900.0,67.6635,67.6876,67.6474,67.6635,21900.0
2013-11-26 12:20:00,83.97,84.0,83.92,83.99,24200.0,67.6554,67.6796,67.6151,67.6715,24200.0
2013-11-26 12:30:00,83.98,84.01,83.97,84.0,22400.0,67.6635,67.6876,67.6554,67.6796,22400.0
2013-11-26 12:40:00,84.0,84.02,83.98,84.02,26000.0,67.6796,67.6957,67.6635,67.6957,26000.0
2013-11-26 12:50:00,84.01,84.07,83.98,84.06,26600.0,67.6876,67.736,67.6635,67.7279,26600.0
2013-11-26 13:00:00,84.05,84.06,83.97,83.97,10200.0,67.7199,67.7279,67.6554,67.6554,10200.0
2013-11-26 13:10:00,83.98,84.0,83.92,83.96,14000.0,67.6635,67.6796,67.6151,67.6474,14000.0
2013-11-26 13:20:00,83.96,83.98,83.92,83.96,28500.0,67.6474,67.6635,67.6151,67.6474,28500.0
2013-11-26 13:30:00,83.97,84.0,83.95,83.95,23500.0,67.6554,67.6796,67.6393,67.6393,23500.0
2013-11-26 13:40:00,83.95,84.01,83.9,83.94,40900.0,67.6393,67.6876,67.599,67.6312,40900.0
2013-11-26 13:50:00,83.96,84.06,83.94,84.05,74300.0,67.6474,67.7279,67.6312,67.7199,74300.0
2013-11-26 14:00:00,84.06,84.08,83.9,83.93,35400.0,67.7279,67.744,67.599,67.6232,35400.0
2013-11-26 14:10:00,83.93,84.0,83.89,84.0,23000.0,67.6232,67.6796,67.591,67.6796,23000.0
2013-11-26 14:20:00,84.0,84.02,83.97,84.01,18300.0,67.6796,67.6957,67.6554,67.6876,18300.0
2013-11-26 14:30:00,84.0,84.02,83.95,83.95,30400.0,67.6796,67.6957,67.6393,67.6393,30400.0
2013-11-26 14:40:00,83.95,84.01,83.95,83.98,40900.0,67.6393,67.6876,67.6393,67.6635,40900.0
2013-11-26 14:50:00,83.98,84.0,83.96,84.0,30700.0,67.6635,67.6796,67.6474,67.6796,30700.0
2013-11-26 15:00:00,84.0,84.04,83.99,84.03,27200.0,67.6796,67.7118,67.6715,67.7038,27200.0
2013-11-26 15:10:00,84.04,84.08,84.0,84.02,23200.0,67.7118,67.744,67.6796,67.6957,23200.0
2013-11-26 15:20:00,84.03,84.05,84.0,84.05,29800.0,67.7038,67.7199,67.6796,67.7199,29800.0
2013-11-26 15:30:00,84.05,84.14,84.05,84.13,40100.0,67.7199,67.7924,67.7199,67.7843,40100.0
2013-11-26 15:40:00,84.14,84.18,83.93,83.94,130400.0,67.7924,67.8246,67.6232,67.6312,130400.0
2013-11-26 15:50:00,83.94,83.94,83.81,83.85,338300.0,67.6312,67.6312,67.5265,67.5587,338300.0
2013-11-27 09:30:00,84.13,84.17,84.0,84.06,75200.0,67.7843,67.8166,67.6796,67.7279,75200.0
2013-11-27 09:40:00,84.1,84.11,84.0,84.08,28100.0,67.7602,67.7682,67.6796,67.744,28100.0
2013-11-27 09:50:00,84.08,84.1,83.7,83.75,71500.0,67.744,67.7602,67.4379,67.4782,71500.0
2013-11-27 10:00:00,83.74,83.85,83.71,83.84,46900.0,67.4701,67.5587,67.4459,67.5507,46900.0
2013-11-27 10:10:00,83.85,83.9,83.79,83.89,74400.0,67.5587,67.599,67.5104,67.591,74400.0
2013-11-27 10:20:00,83.87,83.96,83.73,83.94,25300.0,67.5748,67.6474,67.462,67.6312,25300.0
2013-11-27 10:30:00,83.94,84.1,83.94,84.05,27900.0,67.6312,67.7602,67.6312,67.7199,27900.0
2013-11-27 10:40:00,84.07,84.19,84.03,84.07,29800.0,67.736,67.8327,67.7038,67.736,29800.0
2013-11-27 10:50:00,84.08,84.11,84.0,84.01,25800.0,67.744,67.7682,67.6796,67.6876,25800.0
2013-11-27 11:00:00,84.02,84.13,84.02,84.11,36800.0,67.6957,67.7843,67.6957,67.7682,36800.0
2013-11-27 11:10:00,84.11,84.18,84.11,84.15,25400.0,67.7682,67.8246,67.7682,67.8004,25400.0
2013-11-27 11:20:00,84.15,84.17,84.03,84.03,22300.0,67.8004,67.8166,67.7038,67.7038,22300.0
2013-11-27 11:30:00,84.02,84.05,83.97,84.0,21200.0,67.6957,67.7199,67.6554,67.6796,21200.0
2013-11-27 11:40:00,83.99,84.12,83.96,84.12,23200.0,67.6715,67.7763,67.6474,67.7763,23200.0
2013-11-27 11:50:00,84.11,84.15,84.03,84.05,21100.0,67.7682,67.8004,67.7038,67.7199,21100.0
2013-11-27 12:00:00,84.05,84.15,83.99,84.15,43100.0,67.7199,67.8004,67.6715,67.8004,43100.0
2013-11-27 12:10:00,84.15,84.15,84.1,84.12,13100.0,67.8004,67.8004,67.7602,67.7763,13100.0
2013-11-27 12:20:00,84.12,84.14,84.04,84.1,23300.0,67.7763,67.7924,67.7118,67.7602,23300.0
2013-11-27 12:30:00,84.1,84.12,84.05,84.06,13100.0,67.7602,67.7763,67.7199,67.7279,13100.0
2013-11-27 12:40:00,84.05,84.11,84.05,84.09,13500.0,67.7199,67.7682,67.7199,67.7521,13500.0
2013-11-27 12:50:00,84.09,84.09,83.94,83.98,27000.0,67.7521,67.7521,67.6312,67.6635,27000.0
2013-11-27 13:00:00,83.96,85.0,83.8,83.98,134500.0,67.6474,68.4853,67.5184,67.6635,134500.0
2013-11-27 13:10:00,84.0,84.01,83.95,83.98,31000.0,67.6796,67.6876,67.6393,67.6635,31000.0
2013-11-27 13:20:00,83.98,84.12,83.98,84.12,24500.0,67.6635,67.7763,67.6635,67.7763,24500.0
2013-11-27 13:30:00,84.12,84.17,84.09,84.13,21400.0,67.7763,67.8166,67.7521,67.7843,21400.0
2013-11-27 13:40:00,84.14,84.2,84.09,84.12,15600.0,67.7924,67.8407,67.7521,67.7763,15600.0
2013-11-27 13:50:00,84.12,84.17,84.1,84.14,23600.0,67.7763,67.8166,67.7602,67.7924,23600.0
2013-11-27 14:00:00,84.13,84.13,84.03,84.1,28800.0,67.7843,67.7843,67.7038,67.7602,28800.0
2013-11-27 14:10:00,84.11,84.16,84.09,84.14,16800.0,67.7682,67.8085,67.7521,67.7924,16800.0
2013-11-27 14:20:00,84.14,84.14,84.1,84.14,17800.0,67.7924,67.7924,67.7602,67.7924,17800.0
2013-11-27 14:30:00,84.14,84.18,84.13,84.16,24000.0,67.7924,67.8246,67.7843,67.8085,24000.0
2013-11-27 14:40:00,84.17,84.17,84.06,84.06,13500.0,67.8166,67.8166,67.7279,67.7279,13500.0
2013-11-27 14:50:00,84.07,84.1,83.95,83.97,74300.0,67.736,67.7602,67.6393,67.6554,74300.0
2013-11-27 15:00:00,83.98,84.02,83.98,84.0,26400.0,67.6635,67.6957,67.6635,67.6796,26400.0
2013-11-27 15:10:00,84.0,84.01,83.91,83.93,28000.0,67.6796,67.6876,67.6071,67.6232,28000.0
2013-11-27 15:20:00,83.92,83.93,83.84,83.87,35100.0,67.6151,67.6232,67.5507,67.5748,35100.0
2013-11-27 15:30:00,83.87,83.89,83.81,83.82,61700.0,67.5748,67.591,67.5265,67.5346,61700.0
2013-11-27 15:40:00,83.82,83.85,83.81,83.81,66700.0,67.5346,67.5587,67.5265,67.5265,66700.0
2013-11-27 15:50:00,83.81,83.83,83.76,83.79,125000.0,67.5265,67.5426,67.4862,67.5104,125000.0
2013-11-29 09:30:00,83.98,84.46,83.92,84.16,102300.0,67.6635,68.0502,67.6151,67.8085,102300.0
2013-11-29 09:40:00,84.17,84.19,84.0,84.09,40000.0,67.8166,67.8327,67.6796,67.7521,40000.0
2013-11-29 09:50:00,84.09,84.15,84.01,84.13,31000.0,67.7521,67.8004,67.6876,67.7843,31000.0
2013-11-29 10:00:00,84.13,84.21,84.04,84.21,39900.0,67.7843,67.8488,67.7118,67.8488,39900.0
2013-11-29 10:10:00,84.21,84.25,84.14,84.14,44400.0,67.8488,67.881,67.7924,67.7924,44400.0
2013-11-29 10:20:00,84.15,84.18,84.15,84.16,26600.0,67.8004,67.8246,67.8004,67.8085,26600.0
2013-11-29 10:30:00,84.16,84.27,84.15,84.24,25400.0,67.8085,67.8971,67.8004,67.873,25400.0
2013-11-29 10:40:00,84.25,84.27,84.16,84.27,67500.0,67.881,67.8971,67.8085,67.8971,67500.0
2013-11-29 10:50:00,84.28,84.38,84.22,84.34,41900.0,67.9052,67.9858,67.8568,67.9535,41900.0
2013-11-29 11:00:00,84.35,84.47,84.34,84.39,40700.0,67.9616,68.0583,67.9535,67.9938,40700.0
2013-11-29 11:10:00,84.41,84.46,84.35,84.38,22100.0,68.0099,68.0502,67.9616,67.9858,22100.0
2013-11-29 11:20:00,84.38,84.39,84.33,84.35,31200.0,67.9858,67.9938,67.9455,67.9616,31200.0
2013-11-29 11:30:00,84.36,84.46,84.3,84.34,34000.0,67.9696,68.0502,67.9213,67.9535,34000.0
2013-11-29 11:40:00,84.33,84.44,84.25,84.43,50700.0,67.9455,68.0341,67.881,68.026,50700.0
2013-11-29 11:50:00,84.44,84.47,84.3,84.45,27100.0,68.0341,68.0583,67.9213,68.0422,27100.0
2013-11-29 12:00:00,84.45,84.5,84.44,84.49,47300.0,68.0422,68.0824,68.0341,68.0744,47300.0
2013-11-29 12:10:00,84.49,84.59,84.49,84.53,42700.0,68.0744,68.155,68.0744,68.1066,42700.0
2013-11-29 12:20:00,84.53,84.57,84.49,84.5,35200.0,68.1066,68.1388,68.0744,68.0824,35200.0
2013-11-29 12:30:00,84.51,84.57,84.51,84.55,70400.0,68.0905,68.1388,68.0905,68.1227,70400.0
2013-11-29 12:40:00,84.55,84.55,84.18,84.21,79400.0,68.1227,68.1227,67.8246,67.8488,79400.0
2013-11-29 12:50:00,84.2,84.35,84.07,84.24,149400.0,67.8407,67.9616,67.736,67.873,149400.0
2013-12-02 09:30:00,84.26,84.43,84.13,84.15,71700.0,67.8891,68.026,67.7843,67.8004,71700.0
2013-12-02 09:40:00,84.1,84.17,83.83,83.92,45400.0,67.7602,67.8166,67.5426,67.6151,45400.0
2013-12-02 09:50:00,83.92,84.11,83.87,84.11,61600.0,67.6151,67.7682,67.5748,67.7682,61600.0
2013-12-02 10:00:00,84.13,84.23,83.98,84.17,44100.0,67.7843,67.8649,67.6635,67.8166,44100.0
2013-12-02 10:10:00,84.16,84.29,84.14,84.21,45900.0,67.8085,67.9132,67.7924,67.8488,45900.0
2013-12-02 10:20:00,84.24,84.24,84.08,84.12,21000.0,67.873,67.873,67.744,67.7763,21000.0
2013-12-02 10:30:00,84.12,84.17,84.07,84.12,28800.0,67.7763,67.8166,67.736,67.7763,28800.0
2013-12-02 10:40:00,84.13,84.28,84.13,84.28,20000.0,67.7843,67.9052,67.7843,67.9052,20000.0
2013-12-02 10:50:00,84.27,84.34,84.24,84.32,19100.0,67.8971,67.9535,67.873,67.9374,19100.0
2013-12-02 11:00:00,84.32,84.35,84.2,84.2,38600.0,67.9374,67.9616,67.8407,67.8407,38600.0
2013-12-02 11:10:00,84.19,84.27,84.03,84.03,23100.0,67.8327,67.8971,67.7038,67.7038,23100.0
2013-12-02 11:20:00,84.04,84.07,83.96,84.0,19900.0,67.7118,67.736,67.6474,67.6796,19900.0
2013-12-02 11:30:00,83.99,84.07,83.86,83.89,27000.0,67.6715,67.736,67.5668,67.591,27000.0
2013-12-02 11:40:00,83.9,83.98,83.88,83.96,22400.0,67.599,67.6635,67.5829,67.6474,22400.0
2013-12-02 11:50:00,83.95,84.04,83.93,84.02,39400.0,67.6393,67.7118,67.6232,67.6957,39400.0
2013-12-02 12:00:00,84.01,84.03,83.99,84.02,27900.0,67.6876,67.7038,67.6715,67.6957,27900.0
2013-12-02 12:10:00,84.02,84.09,84.01,84.02,15200.0,67.6957,67.7521,67.6876,67.6957,15200.0
2013-12-02 12:20:00,84.04,84.14,84.02,84.11,19700.0,67.7118,67.7924,67.6957,67.7682,19700.0
2013-12-02 12:30:00,84.09,84.15,84.06,84.09,23800.0,67.7521,67.8004,67.7279,67.7521,23800.0
2013-12-02 12:40:00,84.09,84.12,84.05,84.09,21800.0,67.7521,67.7763,67.7199,67.7521,21800.0
2013-12-02 12:50:00,84.08,84.1,84.04,84.07,15600.0,67.744,67.7602,67.7118,67.736,15600.0
2013-12-02 13:00:00,84.04,84.11,84.0,84.11,32600.0,67.7118,67.7682,67.6796,67.7682,32600.0
2013-12-02 13:10:00,84.11,84.11,84.03,84.06,29300.0,67.7682,67.7682,67.7038,67.7279,29300.0
2013-12-02 13:20:00,84.06,84.09,83.98,83.99,29100.0,67.7279,67.7521,67.6635,67.6715,29100.0
2013-12-02 13:30:00,83.98,84.01,83.98,84.0,29500.0,67.6635,67.6876,67.6635,67.6796,29500.0
2013-12-02 13:40:00,84.0,84.01,83.96,83.98,15100.0,67.6796,67.6876,67.6474,67.6635,15100.0
2013-12-02 13:50:00,83.98,84.01,83.91,83.94,25800.0,67.6635,67.6876,67.6071,67.6312,25800.0
2013-12-02 14:00:00,83.95,84.02,83.93,84.01,40800.0,67.6393,67.6957,67.6232,67.6876,40800.0
2013-12-02 14:10:00,84.0,84.03,83.99,84.0,54000.0,67.6796,67.7038,67.6715,67.6796,54000.0
2013-12-02 14:20:00,84.0,84.03,83.99,84.0,36400.0,67.6796,67.7038,67.6715,67.6796,36400.0
2013-12-02 14:30:00,84.0,84.04,83.99,84.02,41700.0,67.6796,67.7118,67.6715,67.6957,41700.0
2013-12-02 14:40:00,84.02,84.02,83.96,84.01,42000.0,67.6957,67.6957,67.6474,67.6876,42000.0
2013-12-02 14:50:00,84.02,84.02,83.99,84.0,29000.0,67.6957,67.6957,67.6715,67.6796,29000.0
2013-12-02 15:00:00,84.0,84.04,83.98,84.03,67900.0,67.6796,67.7118,67.6635,67.7038,67900.0
2013-12-02 15:10:00,84.03,84.05,83.96,83.97,59200.0,67.7038,67.7199,67.6474,67.6554,59200.0
2013-12-02 15:20:00,83.97,83.99,83.9,83.9,59100.0,67.6554,67.6715,67.599,67.599,59100.0
2013-12-02 15:30:00,83.91,83.92,83.84,83.91,81500.0,67.6071,67.6151,67.5507,67.6071,81500.0
2013-12-02 15:40:00,83.9,83.91,83.81,83.84,94900.0,67.599,67.6071,67.5265,67.5507,94900.0
2013-12-02 15:50:00,83.83,83.89,83.74,83.87,245300.0,67.5426,67.591,67.4701,67.5748,245300.0
2013-12-03 09:30:00,83.52,83.56,83.2,83.23,91700.0,67.2928,67.3251,67.035,67.0592,91700.0
2013-12-03 09:40:00,83.27,83.46,83.12,83.38,70000.0,67.0914,67.2445,66.9706,67.18,70000.0
2013-12-03 09:50:00,83.37,83.38,83.25,83.3,41400.0,67.172,67.18,67.0753,67.1156,41400.0
2013-12-03 10:00:00,83.3,83.38,83.14,83.28,77500.0,67.1156,67.18,66.9867,67.0995,77500.0
2013-12-03 10:10:00,83.25,83.36,83.24,83.31,53300.0,67.0753,67.1639,67.0672,67.1236,53300.0
2013-12-03 10:20:00,83.3,83.32,83.25,83.28,36500.0,67.1156,67.1317,67.0753,67.0995,36500.0
2013-12-03 10:30:00,83.27,83.31,83.24,83.27,27000.0,67.0914,67.1236,67.0672,67.0914,27000.0
2013-12-03 10:40:00,83.26,83.3,83.25,83.25,30700.0,67.0834,67.1156,67.0753,67.0753,30700.0
2013-12-03 10:50:00,83.24,83.28,83.16,83.17,89500.0,67.0672,67.0995,67.0028,67.0108,89500.0
2013-12-03 11:00:00,83.17,83.21,83.12,83.14,72000.0,67.0108,67.0431,66.9706,66.9867,72000.0
2013-12-03 11:10:00,83.14,83.15,83.05,83.09,62400.0,66.9867,66.9947,66.9142,66.9464,62400.0
2013-12-03 11:20:00,83.08,83.09,83.0,83.02,76800.0,66.9383,66.9464,66.8739,66.89,76800.0
2013-12-03 11:30:00,83.02,83.05,82.79,82.81,79100.0,66.89,66.9142,66.7047,66.7208,79100.0
2013-12-03 11:40:00,82.81,82.82,82.6,82.6,78200.0,66.7208,66.7288,66.5516,66.5516,78200.0
2013-12-03 11:50:00,82.61,82.76,82.57,82.76,47700.0,66.5597,66.6805,66.5274,66.6805,47700.0
2013-12-03 12:00:00,82.75,82.84,82.71,82.83,32400.0,66.6725,66.745,66.6402,66.7369,32400.0
2013-12-03 12:10:00,82.84,82.92,82.8,82.85,33400.0,66.745,66.8094,66.7127,66.753,33400.0
2013-12-03 12:20:00,82.86,82.86,82.78,82.81,23200.0,66.7611,66.7611,66.6966,66.7208,23200.0
2013-12-03 12:30:00,82.81,82.85,82.77,82.79,29300.0,66.7208,66.753,66.6886,66.7047,29300.0
2013-12-03 12:40:00,82.79,82.79,82.66,82.71,25200.0,66.7047,66.7047,66.5999,66.6402,25200.0
2013-12-03 12:50:00,82.7,82.77,82.65,82.69,27900.0,66.6322,66.6886,66.5919,66.6241,27900.0
2013-12-03 13:00:00,82.69,82.72,82.6,82.65,45800.0,66.6241,66.6483,66.5516,66.5919,45800.0
2013-12-03 13:10:00,82.67,82.67,82.56,82.58,34800.0,66.608,66.608,66.5194,66.5355,34800.0
2013-12-03 13:20:00,82.58,82.63,82.54,82.55,39100.0,66.5355,66.5758,66.5033,66.5113,39100.0
2013-12-03 13:30:00,82.55,82.57,82.46,82.47,44100.0,66.5113,66.5274,66.4388,66.4469,44100.0
2013-12-03 13:40:00,82.48,82.5,82.42,82.42,40500.0,66.4549,66.471,66.4066,66.4066,40500.0
2013-12-03 13:50:00,82.44,82.46,82.34,82.37,42200.0,66.4227,66.4388,66.3421,66.3663,42200.0
2013-12-03 14:00:00,82.36,82.37,82.26,82.28,50100.0,66.3582,66.3663,66.2777,66.2938,50100.0
2013-12-03 14:10:00,82.26,82.29,82.2,82.24,46900.0,66.2777,66.3018,66.2293,66.2615,46900.0
2013-12-03 14:20:00,82.24,82.35,82.21,82.35,30800.0,66.2615,66.3502,66.2374,66.3502,30800.0
2013-12-03 14:30:00,82.35,82.6,82.32,82.55,59600.0,66.3502,66.5516,66.326,66.5113,59600.0
2013-12-03 14:40:00,82.53,82.59,82.5,82.57,35200.0,66.4952,66.5435,66.471,66.5274,35200.0
2013-12-03 14:50:00,82.56,82.64,82.56,82.62,48900.0,66.5194,66.5838,66.5194,66.5677,48900.0
2013-12-03 15:00:00,82.62,82.63,82.5,82.51,48700.0,66.5677,66.5758,66.471,66.4791,48700.0
2013-12-03 15:10:00,82.51,82.56,82.49,82.54,53900.0,66.4791,66.5194,66.463,66.5033,53900.0
2013-12-03 15:20:00,82.54,82.58,82.51,82.56,82100.0,66.5033,66.5355,66.4791,66.5194,82100.0
2013-12-03 15:30:00,82.57,82.65,82.56,82.6,75600.0,66.5274,66.5919,66.5194,66.5516,75600.0
2013-12-03 15:40:00,82.59,82.75,82.59,82.73,149600.0,66.5435,66.6725,66.5435,66.6563,149600.0
2013-12-03 15:50:00,82.72,82.74,82.65,82.71,225900.0,66.6483,66.6644,66.5919,66.6402,225900.0
2013-12-04 09:30:00,82.53,82.6,82.33,82.58,88600.0,66.4952,66.5516,66.3341,66.5355,88600.0
2013-12-04 09:40:00,82.59,82.6,82.33,82.39,37100.0,66.5435,66.5516,66.3341,66.3824,37100.0
2013-12-04 09:50:00,82.37,82.48,82.31,82.48,24300.0,66.3663,66.4549,66.3179,66.4549,24300.0
2013-12-04 10:00:00,82.48,82.99,82.48,82.99,84300.0,66.4549,66.8658,66.4549,66.8658,84300.0
2013-12-04 10:10:00,82.98,83.05,82.88,82.9,45400.0,66.8578,66.9142,66.7772,66.7933,45400.0
2013-12-04 10:20:00,82.91,85.49,82.9,85.35,1744200.0,66.8014,68.8801,66.7933,68.7673,1744200.0
2013-12-04 10:30:00,85.36,86.23,85.32,85.86,1501000.0,68.7754,69.4763,68.7431,69.1782,1501000.0
2013-12-04 10:40:00,85.85,86.09,85.68,85.77,397000.0,69.1701,69.3635,69.0332,69.1057,397000.0
2013-12-04 10:50:00,85.76,85.94,85.62,85.87,357000.0,69.0976,69.2427,68.9848,69.1863,357000.0
2013-12-04 11:00:00,85.86,86.6,85.85,86.52,579900.0,69.1782,69.7744,69.1701,69.71,579900.0
2013-12-04 11:10:00,86.52,86.72,86.21,86.25,697000.0,69.71,69.8711,69.4602,69.4924,697000.0
2013-12-04 11:20:00,86.25,86.59,86.25,86.57,345200.0,69.4924,69.7664,69.4924,69.7503,345200.0
2013-12-04 11:30:00,86.57,86.68,86.23,86.36,328200.0,69.7503,69.8389,69.4763,69.5811,328200.0
2013-12-04 11:40:00,86.36,86.38,85.93,86.0,345500.0,69.5811,69.5972,69.2346,69.291,345500.0
2013-12-04 11:50:00,86.0,86.01,85.82,85.88,177400.0,69.291,69.2991,69.146,69.1943,177400.0
2013-12-04 12:00:00,85.87,86.0,85.57,85.77,260800.0,69.1863,69.291,68.9446,69.1057,260800.0
2013-12-04 12:10:00,85.76,85.78,85.35,85.4,284900.0,69.0976,69.1137,68.7673,68.8076,284900.0
2013-12-04 12:20:00,85.4,85.54,85.27,85.53,166600.0,68.8076,68.9204,68.7028,68.9123,166600.0
2013-12-04 12:30:00,85.54,85.8,85.41,85.75,176400.0,68.9204,69.1299,68.8156,69.0896,176400.0
2013-12-04 12:40:00,85.73,85.74,85.55,85.61,69400.0,69.0735,69.0815,68.9284,68.9768,69400.0
2013-12-04 12:50:00,85.6,85.65,85.36,85.42,77100.0,68.9687,69.009,68.7754,68.8237,77100.0
2013-12-04 13:00:00,85.42,85.43,85.11,85.14,148300.0,68.8237,68.8318,68.5739,68.5981,148300.0
2013-12-04 13:10:00,85.14,85.21,84.9,84.9,120200.0,68.5981,68.6545,68.4047,68.4047,120200.0
2013-12-04 13:20:00,84.92,85.0,84.73,84.82,139200.0,68.4208,68.4853,68.2678,68.3403,139200.0
2013-12-04 13:30:00,84.83,84.99,84.57,84.87,112400.0,68.3483,68.4772,68.1388,68.3806,112400.0
2013-12-04 13:40:00,84.87,84.88,84.61,84.61,60800.0,68.3806,68.3886,68.1711,68.1711,60800.0
2013-12-04 13:50:00,84.59,84.88,84.55,84.88,113400.0,68.155,68.3886,68.1227,68.3886,113400.0
2013-12-04 14:00:00,84.88,85.33,84.87,85.13,196300.0,68.3886,68.7512,68.3806,68.59,196300.0
2013-12-04 14:10:00,85.15,85.39,85.14,85.35,153700.0,68.6062,68.7995,68.5981,68.7673,153700.0
2013-12-04 14:20:00,85.36,85.49,85.29,85.49,86000.0,68.7754,68.8801,68.719,68.8801,86000.0
2013-12-04 14:30:00,85.48,85.51,85.38,85.4,102100.0,68.872,68.8962,68.7915,68.8076,102100.0
2013-12-04 14:40:00,85.39,85.47,85.31,85.47,61400.0,68.7995,68.864,68.7351,68.864,61400.0
2013-12-04 14:50:00,85.47,85.57,85.42,85.56,61000.0,68.864,68.9446,68.8237,68.9365,61000.0
2013-12-04 15:00:00,85.56,85.57,85.44,85.47,107700.0,68.9365,68.9446,68.8398,68.864,107700.0
2013-12-04 15:10:00,85.46,85.97,85.45,85.95,166300.0,68.8559,69.2668,68.8479,69.2507,166300.0
2013-12-04 15:20:00,85.95,86.02,85.87,85.88,221500.0,69.2507,69.3071,69.1863,69.1943,221500.0
2013-12-04 15:30:00,85.87,86.09,85.75,86.0,302900.0,69.1863,69.3635,69.0896,69.291,302900.0
2013-12-04 15:40:00,86.0,86.05,85.56,85.62,354500.0,69.291,69.3313,68.9365,68.9848,354500.0
2013-12-04 15:50:00,85.61,85.72,85.35,85.38,638700.0,68.9768,69.0654,68.7673,68.7915,638700.0
2013-12-05 09:30:00,85.0,85.29,84.82,85.11,161400.0,68.4853,68.719,68.3403,68.5739,161400.0
2013-12-05 09:40:00,85.12,85.2,84.75,85.18,165600.0,68.582,68.6464,68.2839,68.6303,165600.0
2013-12-05 09:50:00,85.17,85.53,85.01,85.17,172900.0,68.6223,68.9123,68.4934,68.6223,172900.0
2013-12-05 10:00:00,85.17,85.31,85.07,85.13,88000.0,68.6223,68.7351,68.5417,68.59,88000.0
2013-12-05 10:10:00,85.14,85.17,84.99,85.03,105400.0,68.5981,68.6223,68.4772,68.5095,105400.0
2013-12-05 10:20:00,85.04,85.05,84.83,84.84,107800.0,68.5175,68.5256,68.3483,68.3564,107800.0
2013-12-05 10:30:00,84.86,84.9,84.63,84.72,122800.0,68.3725,68.4047,68.1872,68.2597,122800.0
2013-12-05 10:40:00,84.71,84.72,84.43,84.68,180600.0,68.2516,68.2597,68.026,68.2275,180600.0
2013-12-05 10:50:00,84.67,84.83,84.66,84.83,76100.0,68.2194,68.3483,68.2114,68.3483,76100.0
2013-12-05 11:00:00,84.82,85.01,84.77,84.97,56200.0,68.3403,68.4934,68.3,68.4611,56200.0
2013-12-05 11:10:00,84.95,85.12,84.95,85.12,76600.0,68.445,68.582,68.445,68.582,76600.0
2013-12-05 11:20:00,85.12,85.24,85.06,85.17,98100.0,68.582,68.6787,68.5336,68.6223,98100.0
2013-12-05 11:30:00,85.16,85.18,84.88,84.94,78800.0,68.6142,68.6303,68.3886,68.437,78800.0
2013-12-05 11:40:00,84.94,85.07,84.92,84.99,65400.0,68.437,68.5417,68.4208,68.4772,65400.0
2013-12-05 11:50:00,85.0,85.08,84.99,85.03,46200.0,68.4853,68.5498,68.4772,68.5095,46200.0
2013-12-05 12:00:00,85.03,85.06,85.01,85.02,33500.0,68.5095,68.5336,68.4934,68.5014,33500.0
2013-12-05 12:10:00,85.01,85.05,84.91,84.98,54500.0,68.4934,68.5256,68.4128,68.4692,54500.0
2013-12-05 12:20:00,84.98,85.03,84.94,84.95,37900.0,68.4692,68.5095,68.437,68.445,37900.0
2013-12-05 12:30:00,84.95,84.99,84.75,84.8,65500.0,68.445,68.4772,68.2839,68.3242,65500.0
2013-12-05 12:40:00,84.79,84.87,84.74,84.74,30200.0,68.3161,68.3806,68.2758,68.2758,30200.0
2013-12-05 12:50:00,84.74,84.84,84.74,84.8,37400.0,68.2758,68.3564,68.2758,68.3242,37400.0
2013-12-05 13:00:00,84.8,84.87,84.77,84.84,35700.0,68.3242,68.3806,68.3,68.3564,35700.0
2013-12-05 13:10:00,84.83,84.92,84.83,84.91,26000.0,68.3483,68.4208,68.3483,68.4128,26000.0
2013-12-05 13:20:00,84.91,84.97,84.84,84.85,71700.0,68.4128,68.4611,68.3564,68.3644,71700.0
2013-12-05 13:30:00,84.86,84.93,84.85,84.93,18900.0,68.3725,68.4289,68.3644,68.4289,18900.0
2013-12-05 13:40:00,84.93,84.94,84.83,84.92,32900.0,68.4289,68.437,68.3483,68.4208,32900.0
2013-12-05 13:50:00,84.91,84.94,84.82,84.83,63900.0,68.4128,68.437,68.3403,68.3483,63900.0
2013-12-05 14:00:00,84.84,84.98,84.82,84.83,34000.0,68.3564,68.4692,68.3403,68.3483,34000.0
2013-12-05 14:10:00,84.82,84.86,84.71,84.74,45900.0,68.3403,68.3725,68.2516,68.2758,45900.0
2013-12-05 14:20:00,84.74,84.76,84.65,84.73,39300.0,68.2758,68.2919,68.2033,68.2678,39300.0
2013-12-05 14:30:00,84.76,84.8,84.7,84.76,36600.0,68.2919,68.3242,68.2436,68.2919,36600.0
2013-12-05 14:40:00,84.77,84.81,84.71,84.78,79200.0,68.3,68.3322,68.2516,68.308,79200.0
2013-12-05 14:50:00,84.79,84.8,84.67,84.74,84800.0,68.3161,68.3242,68.2194,68.2758,84800.0
2013-12-05 15:00:00,84.74,84.79,84.72,84.76,70800.0,68.2758,68.3161,68.2597,68.2919,70800.0
2013-12-05 15:10:00,84.76,84.83,84.74,84.81,51800.0,68.2919,68.3483,68.2758,68.3322,51800.0
2013-12-05 15:20:00,84.81,84.81,84.76,84.76,54400.0,68.3322,68.3322,68.2919,68.2919,54400.0
2013-12-05 15:30:00,84.76,84.93,84.74,84.9,113900.0,68.2919,68.4289,68.2758,68.4047,113900.0
2013-12-05 15:40:00,84.9,84.91,84.79,84.84,134000.0,68.4047,68.4128,68.3161,68.3564,134000.0
2013-12-05 15:50:00,84.86,84.88,84.78,84.86,254100.0,68.3725,68.3886,68.308,68.3725,254100.0
2013-12-06 09:30:00,85.65,85.85,85.21,85.46,149000.0,69.009,69.1701,68.6545,68.8559,149000.0
2013-12-06 09:40:00,85.49,85.57,85.1,85.1,152500.0,68.8801,68.9446,68.5659,68.5659,152500.0
2013-12-06 09:50:00,85.08,85.27,84.93,85.14,169300.0,68.5498,68.7028,68.4289,68.5981,169300.0
2013-12-06 10:00:00,85.15,85.3,85.09,85.16,116000.0,68.6062,68.727,68.5578,68.6142,116000.0
2013-12-06 10:10:00,85.18,85.49,85.09,85.44,203700.0,68.6303,68.8801,68.5578,68.8398,203700.0
2013-12-06 10:20:00,85.45,85.48,85.35,85.41,71500.0,68.8479,68.872,68.7673,68.8156,71500.0
2013-12-06 10:30:00,85.39,85.45,85.23,85.27,64900.0,68.7995,68.8479,68.6706,68.7028,64900.0
2013-12-06 10:40:00,85.27,85.35,85.2,85.2,53200.0,68.7028,68.7673,68.6464,68.6464,53200.0
2013-12-06 10:50:00,85.18,85.23,85.15,85.2,38700.0,68.6303,68.6706,68.6062,68.6464,38700.0
2013-12-06 11:00:00,85.21,85.39,85.19,85.31,49400.0,68.6545,68.7995,68.6384,68.7351,49400.0
2013-12-06 11:10:00,85.3,85.39,85.27,85.33,37400.0,68.727,68.7995,68.7028,68.7512,37400.0
2013-12-06 11:20:00,85.33,85.39,85.3,85.35,38100.0,68.7512,68.7995,68.727,68.7673,38100.0
2013-12-06 11:30:00,85.35,85.49,85.35,85.49,38200.0,68.7673,68.8801,68.7673,68.8801,38200.0
2013-12-06 11:40:00,85.49,85.62,85.46,85.51,56800.0,68.8801,68.9848,68.8559,68.8962,56800.0
2013-12-06 11:50:00,85.5,85.51,85.35,85.42,16800.0,68.8882,68.8962,68.7673,68.8237,16800.0
2013-12-06 12:00:00,85.44,85.44,85.34,85.34,26700.0,68.8398,68.8398,68.7592,68.7592,26700.0
2013-12-06 12:10:00,85.34,85.39,85.29,85.39,27600.0,68.7592,68.7995,68.719,68.7995,27600.0
2013-12-06 12:20:00,85.38,85.48,85.36,85.42,32900.0,68.7915,68.872,68.7754,68.8237,32900.0
2013-12-06 12:30:00,85.42,85.45,85.38,85.44,27700.0,68.8237,68.8479,68.7915,68.8398,27700.0
2013-12-06 12:40:00,85.44,85.48,85.38,85.46,14900.0,68.8398,68.872,68.7915,68.8559,14900.0
2013-12-06 12:50:00,85.45,85.58,85.42,85.55,32500.0,68.8479,68.9526,68.8237,68.9284,32500.0
2013-12-06 13:00:00,85.57,85.6,85.53,85.53,35600.0,68.9446,68.9687,68.9123,68.9123,35600.0
2013-12-06 13:10:00,85.53,85.56,85.48,85.51,48500.0,68.9123,68.9365,68.872,68.8962,48500.0
2013-12-06 13:20:00,85.51,85.54,85.47,85.5,29600.0,68.8962,68.9204,68.864,68.8882,29600.0
2013-12-06 13:30:00,85.51,85.59,85.5,85.57,24200.0,68.8962,68.9607,68.8882,68.9446,24200.0
2013-12-06 13:40:00,85.58,85.67,85.57,85.62,31700.0,68.9526,69.0251,68.9446,68.9848,31700.0
2013-12-06 13:50:00,85.6,85.62,85.45,85.46,25900.0,68.9687,68.9848,68.8479,68.8559,25900.0
2013-12-06 14:00:00,85.45,85.48,85.4,85.42,30800.0,68.8479,68.872,68.8076,68.8237,30800.0
2013-12-06 14:10:00,85.42,85.43,85.33,85.34,22500.0,68.8237,68.8318,68.7512,68.7592,22500.0
2013-12-06 14:20:00,85.34,85.37,85.32,85.35,24000.0,68.7592,68.7834,68.7431,68.7673,24000.0
2013-12-06 14:30:00,85.35,85.39,85.33,85.39,29200.0,68.7673,68.7995,68.7512,68.7995,29200.0
2013-12-06 14:40:00,85.39,85.39,85.33,85.38,29600.0,68.7995,68.7995,68.7512,68.7915,29600.0
2013-12-06 14:50:00,85.38,85.39,85.23,85.26,45200.0,68.7915,68.7995,68.6706,68.6948,45200.0
2013-12-06 15:00:00,85.26,85.38,85.17,85.38,59300.0,68.6948,68.7915,68.6223,68.7915,59300.0
2013-12-06 15:10:00,85.38,85.4,85.35,85.36,65100.0,68.7915,68.8076,68.7673,68.7754,65100.0
2013-12-06 15:20:00,85.34,85.38,85.31,85.37,47000.0,68.7592,68.7915,68.7351,68.7834,47000.0
2013-12-06 15:30:00,85.36,85.36,85.21,85.23,65300.0,68.7754,68.7754,68.6545,68.6706,65300.0
2013-12-06 15:40:00,85.22,85.33,85.2,85.28,94600.0,68.6626,68.7512,68.6464,68.7109,94600.0
2013-12-06 15:50:00,85.28,85.35,85.27,85.32,157600.0,68.7109,68.7673,68.7028,68.7431,157600.0
2013-12-09 09:30:00,85.87,86.23,85.75,86.1,301300.0,69.1863,69.4763,69.0896,69.3716,301300.0
2013-12-09 09:40:00,86.08,86.37,86.01,86.33,139700.0,69.3555,69.5891,69.2991,69.5569,139700.0
2013-12-09 09:50:00,86.34,86.6,86.33,86.56,154900.0,69.5649,69.7744,69.5569,69.7422,154900.0
2013-12-09 10:00:00,86.57,86.72,86.45,86.67,156600.0,69.7503,69.8711,69.6536,69.8308,156600.0
2013-12-09 10:10:00,86.67,86.99,86.66,86.91,226600.0,69.8308,70.0887,69.8228,70.0242,226600.0
2013-12-09 10:20:00,86.91,86.91,86.69,86.81,128500.0,70.0242,70.0242,69.8469,69.9436,128500.0
2013-12-09 10:30:00,86.81,86.81,86.58,86.61,70300.0,69.9436,69.9436,69.7583,69.7825,70300.0
2013-12-09 10:40:00,86.62,86.62,86.37,86.48,117600.0,69.7905,69.7905,69.5891,69.6777,117600.0
2013-12-09 10:50:00,86.48,86.63,86.46,86.61,58600.0,69.6777,69.7986,69.6616,69.7825,58600.0
2013-12-09 11:00:00,86.63,86.75,86.58,86.63,110000.0,69.7986,69.8953,69.7583,69.7986,110000.0
2013-12-09 11:10:00,86.61,86.68,86.59,86.66,75000.0,69.7825,69.8389,69.7664,69.8228,75000.0
2013-12-09 11:20:00,86.67,86.69,86.6,86.68,58400.0,69.8308,69.8469,69.7744,69.8389,58400.0
2013-12-09 11:30:00,86.67,86.79,86.66,86.78,85200.0,69.8308,69.9275,69.8228,69.9195,85200.0
2013-12-09 11:40:00,86.77,86.83,86.66,86.83,67800.0,69.9114,69.9597,69.8228,69.9597,67800.0
2013-12-09 11:50:00,86.83,86.96,86.83,86.92,90800.0,69.9597,70.0645,69.9597,70.0323,90800.0
2013-12-09 12:00:00,86.91,86.94,86.81,86.94,64600.0,70.0242,70.0484,69.9436,70.0484,64600.0
2013-12-09 12:10:00,86.94,86.98,86.9,86.91,85600.0,70.0484,70.0806,70.0161,70.0242,85600.0
2013-12-09 12:20:00,86.91,87.07,86.91,87.05,109900.0,70.0242,70.1531,70.0242,70.137,109900.0
2013-12-09 12:30:00,87.05,87.06,87.0,87.04,58000.0,70.137,70.1451,70.0967,70.1289,58000.0
2013-12-09 12:40:00,87.03,87.25,87.01,87.25,147400.0,70.1209,70.2981,70.1048,70.2981,147400.0
2013-12-09 12:50:00,87.24,87.29,87.07,87.07,120800.0,70.2901,70.3304,70.1531,70.1531,120800.0
2013-12-09 13:00:00,87.07,87.15,87.04,87.15,66500.0,70.1531,70.2176,70.1289,70.2176,66500.0
2013-12-09 13:10:00,87.15,87.15,87.05,87.05,59200.0,70.2176,70.2176,70.137,70.137,59200.0
2013-12-09 13:20:00,87.07,87.13,87.02,87.05,59500.0,70.1531,70.2015,70.1128,70.137,59500.0
2013-12-09 13:30:00,87.05,87.15,87.05,87.15,47700.0,70.137,70.2176,70.137,70.2176,47700.0
2013-12-09 13:40:00,87.14,87.22,87.12,87.18,74900.0,70.2095,70.274,70.1934,70.2417,74900.0
2013-12-09 13:50:00,87.18,87.2,87.16,87.18,55700.0,70.2417,70.2579,70.2256,70.2417,55700.0
2013-12-09 14:00:00,87.18,87.2,87.12,87.19,49800.0,70.2417,70.2579,70.1934,70.2498,49800.0
2013-12-09 14:10:00,87.19,87.25,87.16,87.2,59700.0,70.2498,70.2981,70.2256,70.2579,59700.0
2013-12-09 14:20:00,87.21,87.21,87.04,87.04,67900.0,70.2659,70.2659,70.1289,70.1289,67900.0
2013-12-09 14:30:00,87.03,87.19,87.02,87.17,80700.0,70.1209,70.2498,70.1128,70.2337,80700.0
2013-12-09 14:40:00,87.18,87.25,87.17,87.24,62800.0,70.2417,70.2981,70.2337,70.2901,62800.0
2013-12-09 14:50:00,87.24,87.26,87.2,87.22,84300.0,70.2901,70.3062,70.2579,70.274,84300.0
2013-12-09 15:00:00,87.22,87.29,87.21,87.29,93000.0,70.274,70.3304,70.2659,70.3304,93000.0
2013-12-09 15:10:00,87.29,87.41,87.28,87.28,169200.0,70.3304,70.4271,70.3223,70.3223,169200.0
2013-12-09 15:20:00,87.29,87.31,87.17,87.18,119200.0,70.3304,70.3465,70.2337,70.2417,119200.0
2013-12-09 15:30:00,87.19,87.29,87.18,87.28,127100.0,70.2498,70.3304,70.2417,70.3223,127100.0
2013-12-09 15:40:00,87.29,87.3,87.15,87.25,191700.0,70.3304,70.3384,70.2176,70.2981,191700.0
2013-12-09 15:50:00,87.25,87.25,87.1,87.21,593900.0,70.2981,70.2981,70.1773,70.2659,593900.0
2013-12-10 09:30:00,87.26,88.34,87.26,88.31,558800.0,70.3062,71.1764,70.3062,71.1522,558800.0
2013-12-10 09:40:00,88.31,88.59,88.18,88.39,400400.0,71.1522,71.3778,71.0475,71.2167,400400.0
2013-12-10 09:50:00,88.39,88.73,88.35,88.55,256400.0,71.2167,71.4906,71.1844,71.3456,256400.0
2013-12-10 10:00:00,88.54,88.64,88.47,88.48,202400.0,71.3375,71.4181,71.2811,71.2892,202400.0
2013-12-10 10:10:00,88.47,88.56,88.27,88.43,181800.0,71.2811,71.3536,71.12,71.2489,181800.0
2013-12-10 10:20:00,88.42,88.58,88.4,88.44,89300.0,71.2408,71.3697,71.2247,71.2569,89300.0
2013-12-10 10:30:00,88.43,88.64,88.43,88.6,118700.0,71.2489,71.4181,71.2489,71.3859,118700.0
2013-12-10 10:40:00,88.59,88.74,88.59,88.69,116300.0,71.3778,71.4986,71.3778,71.4584,116300.0
2013-12-10 10:50:00,88.69,88.75,88.63,88.64,164200.0,71.4584,71.5067,71.41,71.4181,164200.0
2013-12-10 11:00:00,88.66,88.73,88.62,88.67,123100.0,71.4342,71.4906,71.402,71.4422,123100.0
2013-12-10 11:10:00,88.67,88.8,88.64,88.71,159800.0,71.4422,71.547,71.4181,71.4745,159800.0
2013-12-10 11:20:00,88.7,88.89,88.7,88.84,167800.0,71.4664,71.6195,71.4664,71.5792,167800.0
2013-12-10 11:30:00,88.84,88.84,88.54,88.65,156000.0,71.5792,71.5792,71.3375,71.4261,156000.0
2013-12-10 11:40:00,88.67,88.67,88.46,88.6,123500.0,71.4422,71.4422,71.2731,71.3859,123500.0
2013-12-10 11:50:00,88.6,88.62,88.42,88.48,96100.0,71.3859,71.402,71.2408,71.2892,96100.0
2013-12-10 12:00:00,88.47,88.59,88.25,88.31,259200.0,71.2811,71.3778,71.1039,71.1522,259200.0
2013-12-10 12:10:00,88.3,88.42,88.29,88.31,88300.0,71.1441,71.2408,71.1361,71.1522,88300.0
2013-12-10 12:20:00,88.31,88.42,88.2,88.39,68200.0,71.1522,71.2408,71.0636,71.2167,68200.0
2013-12-10 12:30:00,88.38,88.41,88.34,88.36,78400.0,71.2086,71.2328,71.1764,71.1925,78400.0
2013-12-10 12:40:00,88.35,88.36,88.26,88.29,57400.0,71.1844,71.1925,71.1119,71.1361,57400.0
2013-12-10 12:50:00,88.29,88.45,88.29,88.4,69300.0,71.1361,71.265,71.1361,71.2247,69300.0
2013-12-10 13:00:00,88.4,88.42,88.37,88.38,60600.0,71.2247,71.2408,71.2005,71.2086,60600.0
2013-12-10 13:10:00,88.4,88.41,88.32,88.33,55400.0,71.2247,71.2328,71.1603,71.1683,55400.0
2013-12-10 13:20:00,88.33,88.41,88.27,88.27,76400.0,71.1683,71.2328,71.12,71.12,76400.0
2013-12-10 13:30:00,88.28,88.3,88.17,88.22,77100.0,71.128,71.1441,71.0394,71.0797,77100.0
2013-12-10 13:40:00,88.22,88.36,88.15,88.35,82600.0,71.0797,71.1925,71.0233,71.1844,82600.0
2013-12-10 13:50:00,88.35,88.41,88.35,88.4,109500.0,71.1844,71.2328,71.1844,71.2247,109500.0
2013-12-10 14:00:00,88.4,88.5,88.39,88.49,80900.0,71.2247,71.3053,71.2167,71.2972,80900.0
2013-12-10 14:10:00,88.49,88.51,88.43,88.45,66400.0,71.2972,71.3133,71.2489,71.265,66400.0
2013-12-10 14:20:00,88.43,88.46,88.39,88.42,78900.0,71.2489,71.2731,71.2167,71.2408,78900.0
2013-12-10 14:30:00,88.43,88.45,88.32,88.32,93800.0,71.2489,71.265,71.1603,71.1603,93800.0
2013-12-10 14:40:00,88.34,88.34,88.17,88.22,83100.0,71.1764,71.1764,71.0394,71.0797,83100.0
2013-12-10 14:50:00,88.22,88.4,88.21,88.4,92600.0,71.0797,71.2247,71.0716,71.2247,92600.0
2013-12-10 15:00:00,88.4,88.47,88.35,88.43,213100.0,71.2247,71.2811,71.1844,71.2489,213100.0
2013-12-10 15:10:00,88.42,88.43,88.22,88.23,195700.0,71.2408,71.2489,71.0797,71.0877,195700.0
2013-12-10 15:20:00,88.23,88.32,88.22,88.26,160900.0,71.0877,71.1603,71.0797,71.1119,160900.0
2013-12-10 15:30:00,88.26,88.27,88.11,88.13,201700.0,71.1119,71.12,70.9911,71.0072,201700.0
2013-12-10 15:40:00,88.13,88.15,88.01,88.03,307100.0,71.0072,71.0233,70.9105,70.9266,307100.0
2013-12-10 15:50:00,88.03,88.12,88.03,88.05,484800.0,70.9266,70.9991,70.9266,70.9427,484800.0
2013-12-11 09:30:00,87.77,87.9,87.36,87.45,207700.0,70.7171,70.8219,70.3868,70.4593,207700.0
2013-12-11 09:40:00,87.43,87.43,87.19,87.33,199300.0,70.4432,70.4432,70.2498,70.3626,199300.0
2013-12-11 09:50:00,87.3,87.66,87.21,87.66,186800.0,70.3384,70.6285,70.2659,70.6285,186800.0
2013-12-11 10:00:00,87.67,87.67,87.22,87.36,132300.0,70.6365,70.6365,70.274,70.3868,132300.0
2013-12-11 10:10:00,87.34,87.47,87.26,87.26,73700.0,70.3707,70.4754,70.3062,70.3062,73700.0
2013-12-11 10:20:00,87.26,87.35,87.15,87.22,94900.0,70.3062,70.3787,70.2176,70.274,94900.0
2013-12-11 10:30:00,87.22,87.38,87.2,87.34,74700.0,70.274,70.4029,70.2579,70.3707,74700.0
2013-12-11 10:40:00,87.34,87.53,87.26,87.26,150000.0,70.3707,70.5237,70.3062,70.3062,150000.0
2013-12-11 10:50:00,87.27,87.34,87.25,87.31,84100.0,70.3143,70.3707,70.2981,70.3465,84100.0
2013-12-11 11:00:00,87.32,87.43,87.28,87.32,63600.0,70.3545,70.4432,70.3223,70.3545,63600.0
2013-12-11 11:10:00,87.32,87.38,87.29,87.31,48800.0,70.3545,70.4029,70.3304,70.3465,48800.0
2013-12-11 11:20:00,87.3,87.35,87.16,87.33,114800.0,70.3384,70.3787,70.2256,70.3626,114800.0
2013-12-11 11:30:00,87.33,87.43,87.28,87.35,87700.0,70.3626,70.4432,70.3223,70.3787,87700.0
2013-12-11 11:40:00,87.34,87.5,87.33,87.4,102200.0,70.3707,70.4996,70.3626,70.419,102200.0
2013-12-11 11:50:00,87.4,87.47,87.39,87.46,95200.0,70.419,70.4754,70.4109,70.4673,95200.0
2013-12-11 12:00:00,87.47,87.5,87.39,87.39,67600.0,70.4754,70.4996,70.4109,70.4109,67600.0
2013-12-11 12:10:00,87.4,87.4,87.35,87.36,67700.0,70.419,70.419,70.3787,70.3868,67700.0
2013-12-11 12:20:00,87.35,87.36,87.18,87.18,134800.0,70.3787,70.3868,70.2417,70.2417,134800.0
2013-12-11 12:30:00,87.17,87.22,87.04,87.17,96500.0,70.2337,70.274,70.1289,70.2337,96500.0
2013-12-11 12:40:00,87.17,87.17,87.02,87.11,87600.0,70.2337,70.2337,70.1128,70.1853,87600.0
2013-12-11 12:50:00,87.11,87.2,87.09,87.17,127100.0,70.1853,70.2579,70.1692,70.2337,127100.0
2013-12-11 13:00:00,87.16,87.29,87.16,87.25,85000.0,70.2256,70.3304,70.2256,70.2981,85000.0
2013-12-11 13:10:00,87.25,87.27,87.24,87.25,29900.0,70.2981,70.3143,70.2901,70.2981,29900.0
2013-12-11 13:20:00,87.25,87.28,87.24,87.25,41700.0,70.2981,70.3223,70.2901,70.2981,41700.0
2013-12-11 13:30:00,87.26,87.46,87.25,87.45,60000.0,70.3062,70.4673,70.2981,70.4593,60000.0
2013-12-11 13:40:00,87.46,87.49,87.41,87.41,55100.0,70.4673,70.4915,70.4271,70.4271,55100.0
2013-12-11 13:50:00,87.41,87.51,87.38,87.49,52300.0,70.4271,70.5076,70.4029,70.4915,52300.0
2013-12-11 14:00:00,87.49,87.5,87.43,87.49,59600.0,70.4915,70.4996,70.4432,70.4915,59600.0
2013-12-11 14:10:00,87.5,87.5,87.42,87.45,53500.0,70.4996,70.4996,70.4351,70.4593,53500.0
2013-12-11 14:20:00,87.45,87.5,87.42,87.48,53900.0,70.4593,70.4996,70.4351,70.4835,53900.0
2013-12-11 14:30:00,87.47,87.51,87.41,87.44,76800.0,70.4754,70.5076,70.4271,70.4512,76800.0
2013-12-11 14:40:00,87.46,87.51,87.44,87.49,72800.0,70.4673,70.5076,70.4512,70.4915,72800.0
2013-12-11 14:50:00,87.5,87.5,87.39,87.41,46900.0,70.4996,70.4996,70.4109,70.4271,46900.0
2013-12-11 15:00:00,87.41,87.43,87.33,87.35,96400.0,70.4271,70.4432,70.3626,70.3787,96400.0
2013-12-11 15:10:00,87.35,87.35,87.24,87.25,67600.0,70.3787,70.3787,70.2901,70.2981,67600.0
2013-12-11 15:20:00,87.26,87.37,87.24,87.35,78800.0,70.3062,70.3948,70.2901,70.3787,78800.0
2013-12-11 15:30:00,87.34,87.35,87.2,87.2,100500.0,70.3707,70.3787,70.2579,70.2579,100500.0
2013-12-11 15:40:00,87.2,87.23,87.08,87.23,211400.0,70.2579,70.282,70.1612,70.282,211400.0
2013-12-11 15:50:00,87.22,87.33,87.17,87.28,302000.0,70.274,70.3626,70.2337,70.3223,302000.0
2013-12-12 09:30:00,87.05,87.57,87.01,87.54,114500.0,70.137,70.556,70.1048,70.5318,114500.0
2013-12-12 09:40:00,87.57,87.57,87.02,87.07,77900.0,70.556,70.556,70.1128,70.1531,77900.0
2013-12-12 09:50:00,87.06,87.1,86.85,86.99,111000.0,70.1451,70.1773,69.9759,70.0887,111000.0
2013-12-12 10:00:00,86.97,87.01,86.77,86.77,132900.0,70.0725,70.1048,69.9114,69.9114,132900.0
2013-12-12 10:10:00,86.78,87.0,86.76,86.82,73100.0,69.9195,70.0967,69.9033,69.9517,73100.0
2013-12-12 10:20:00,86.82,86.95,86.78,86.89,40000.0,69.9517,70.0564,69.9195,70.0081,40000.0
2013-12-12 10:30:00,86.89,86.92,86.8,86.83,44300.0,70.0081,70.0323,69.9356,69.9597,44300.0
2013-12-12 10:40:00,86.85,86.87,86.75,86.79,59600.0,69.9759,69.992,69.8953,69.9275,59600.0
2013-12-12 10:50:00,86.79,86.86,86.77,86.81,51900.0,69.9275,69.9839,69.9114,69.9436,51900.0
2013-12-12 11:00:00,86.81,87.08,86.81,87.08,62400.0,69.9436,70.1612,69.9436,70.1612,62400.0
2013-12-12 11:10:00,87.05,87.07,86.95,86.99,61400.0,70.137,70.1531,70.0564,70.0887,61400.0
2013-12-12 11:20:00,87.0,87.0,86.77,86.82,50600.0,70.0967,70.0967,69.9114,69.9517,50600.0
2013-12-12 11:30:00,86.84,86.99,86.84,86.99,52100.0,69.9678,70.0887,69.9678,70.0887,52100.0
2013-12-12 11:40:00,86.98,87.0,86.94,86.98,32500.0,70.0806,70.0967,70.0484,70.0806,32500.0
2013-12-12 11:50:00,86.99,87.1,86.98,87.04,58800.0,70.0887,70.1773,70.0806,70.1289,58800.0
2013-12-12 12:00:00,87.05,87.06,86.93,86.98,78000.0,70.137,70.1451,70.0403,70.0806,78000.0
2013-12-12 12:10:00,86.97,86.99,86.83,86.84,30600.0,70.0725,70.0887,69.9597,69.9678,30600.0
2013-12-12 12:20:00,86.85,86.85,86.71,86.72,91700.0,69.9759,69.9759,69.8631,69.8711,91700.0
2013-12-12 12:30:00,86.72,86.83,86.65,86.79,77900.0,69.8711,69.9597,69.8147,69.9275,77900.0
2013-12-12 12:40:00,86.82,86.89,86.78,86.89,41300.0,69.9517,70.0081,69.9195,70.0081,41300.0
2013-12-12 12:50:00,86.87,86.88,86.78,86.87,35800.0,69.992,70.0,69.9195,69.992,35800.0
2013-12-12 13:00:00,86.87,86.92,86.85,86.86,31000.0,69.992,70.0323,69.9759,69.9839,31000.0
2013-12-12 13:10:00,86.86,86.89,86.85,86.89,38100.0,69.9839,70.0081,69.9759,70.0081,38100.0
2013-12-12 13:20:00,86.9,86.92,86.85,86.86,23600.0,70.0161,70.0323,69.9759,69.9839,23600.0
2013-12-12 13:30:00,86.85,86.87,86.83,86.87,36600.0,69.9759,69.992,69.9597,69.992,36600.0
2013-12-12 13:40:00,86.86,86.99,86.85,86.93,64400.0,69.9839,70.0887,69.9759,70.0403,64400.0
2013-12-12 13:50:00,86.94,86.95,86.85,86.86,53400.0,70.0484,70.0564,69.9759,69.9839,53400.0
2013-12-12 14:00:00,86.85,86.88,86.8,86.83,61300.0,69.9759,70.0,69.9356,69.9597,61300.0
2013-12-12 14:10:00,86.82,86.87,86.82,86.84,44500.0,69.9517,69.992,69.9517,69.9678,44500.0
2013-12-12 14:20:00,86.84,86.98,86.82,86.95,48100.0,69.9678,70.0806,69.9517,70.0564,48100.0
2013-12-12 14:30:00,86.95,86.97,86.86,86.89,39900.0,70.0564,70.0725,69.9839,70.0081,39900.0
2013-12-12 14:40:00,86.89,86.93,86.87,86.89,37800.0,70.0081,70.0403,69.992,70.0081,37800.0
2013-12-12 14:50:00,86.89,87.0,86.88,86.99,49000.0,70.0081,70.0967,70.0,70.0887,49000.0
2013-12-12 15:00:00,86.98,87.04,86.9,86.92,75600.0,70.0806,70.1289,70.0161,70.0323,75600.0
2013-12-12 15:10:00,86.92,86.92,86.83,86.86,51500.0,70.0323,70.0323,69.9597,69.9839,51500.0
2013-12-12 15:20:00,86.86,86.95,86.84,86.91,57000.0,69.9839,70.0564,69.9678,70.0242,57000.0
2013-12-12 15:30:00,86.91,86.97,86.91,86.95,86500.0,70.0242,70.0725,70.0242,70.0564,86500.0
2013-12-12 15:40:00,86.96,86.96,86.86,86.86,130500.0,70.0645,70.0645,69.9839,69.9839,130500.0
2013-12-12 15:50:00,86.86,86.87,86.75,86.84,263900.0,69.9839,69.992,69.8953,69.9678,263900.0
2013-12-13 09:30:00,87.09,87.28,86.96,87.17,76900.0,70.1692,70.3223,70.0645,70.2337,76900.0
2013-12-13 09:40:00,87.22,87.22,86.9,86.91,62300.0,70.274,70.274,70.0161,70.0242,62300.0
2013-12-13 09:50:00,86.92,87.13,86.9,86.94,59300.0,70.0323,70.2015,70.0161,70.0484,59300.0
2013-12-13 10:00:00,86.95,87.02,86.84,87.01,59900.0,70.0564,70.1128,69.9678,70.1048,59900.0
2013-12-13 10:10:00,87.0,87.02,86.86,86.9,59400.0,70.0967,70.1128,69.9839,70.0161,59400.0
2013-12-13 10:20:00,86.88,86.94,86.74,86.86,52100.0,70.0,70.0484,69.8872,69.9839,52100.0
2013-12-13 10:30:00,86.86,86.9,86.76,86.87,86100.0,69.9839,70.0161,69.9033,69.992,86100.0
2013-12-13 10:40:00,86.88,86.96,86.88,86.91,48400.0,70.0,70.0645,70.0,70.0242,48400.0
2013-12-13 10:50:00,86.92,86.99,86.91,86.98,40100.0,70.0323,70.0887,70.0242,70.0806,40100.0
2013-12-13 11:00:00,86.97,86.97,86.8,86.84,49200.0,70.0725,70.0725,69.9356,69.9678,49200.0
2013-12-13 11:10:00,86.84,87.04,86.83,87.04,70200.0,69.9678,70.1289,69.9597,70.1289,70200.0
2013-12-13 11:20:00,87.04,87.17,87.02,87.16,70800.0,70.1289,70.2337,70.1128,70.2256,70800.0
2013-12-13 11:30:00,87.14,87.19,87.12,87.14,38000.0,70.2095,70.2498,70.1934,70.2095,38000.0
2013-12-13 11:40:00,87.15,87.19,87.14,87.16,27700.0,70.2176,70.2498,70.2095,70.2256,27700.0
2013-12-13 11:50:00,87.15,87.17,87.11,87.15,68100.0,70.2176,70.2337,70.1853,70.2176,68100.0
2013-12-13 12:00:00,87.15,87.23,87.14,87.2,63300.0,70.2176,70.282,70.2095,70.2579,63300.0
2013-12-13 12:10:00,87.2,87.21,87.09,87.11,127300.0,70.2579,70.2659,70.1692,70.1853,127300.0
2013-12-13 12:20:00,87.09,87.17,87.09,87.16,35200.0,70.1692,70.2337,70.1692,70.2256,35200.0
2013-12-13 12:30:00,87.15,87.15,87.09,87.1,23900.0,70.2176,70.2176,70.1692,70.1773,23900.0
2013-12-13 12:40:00,87.1,87.16,87.09,87.12,39900.0,70.1773,70.2256,70.1692,70.1934,39900.0
2013-12-13 12:50:00,87.12,87.14,87.1,87.14,14000.0,70.1934,70.2095,70.1773,70.2095,14000.0
2013-12-13 13:00:00,87.13,87.28,87.12,87.27,59400.0,70.2015,70.3223,70.1934,70.3143,59400.0
2013-12-13 13:10:00,87.26,87.36,87.26,87.35,25800.0,70.3062,70.3868,70.3062,70.3787,25800.0
2013-12-13 13:20:00,87.35,87.46,87.33,87.45,37100.0,70.3787,70.4673,70.3626,70.4593,37100.0
2013-12-13 13:30:00,87.46,87.51,87.44,87.45,43800.0,70.4673,70.5076,70.4512,70.4593,43800.0
2013-12-13 13:40:00,87.45,87.49,87.44,87.46,28900.0,70.4593,70.4915,70.4512,70.4673,28900.0
2013-12-13 13:50:00,87.45,87.51,87.43,87.44,49200.0,70.4593,70.5076,70.4432,70.4512,49200.0
2013-12-13 14:00:00,87.44,87.45,87.23,87.3,90800.0,70.4512,70.4593,70.282,70.3384,90800.0
2013-12-13 14:10:00,87.29,87.3,87.2,87.25,45300.0,70.3304,70.3384,70.2579,70.2981,45300.0
2013-12-13 14:20:00,87.25,87.27,87.23,87.25,51600.0,70.2981,70.3143,70.282,70.2981,51600.0
2013-12-13 14:30:00,87.26,87.39,87.25,87.37,40300.0,70.3062,70.4109,70.2981,70.3948,40300.0
2013-12-13 14:40:00,87.38,87.39,87.29,87.32,48600.0,70.4029,70.4109,70.3304,70.3545,48600.0
2013-12-13 14:50:00,87.32,87.44,87.3,87.43,36700.0,70.3545,70.4512,70.3384,70.4432,36700.0
2013-12-13 15:00:00,87.44,87.47,87.41,87.45,47600.0,70.4512,70.4754,70.4271,70.4593,47600.0
2013-12-13 15:10:00,87.44,87.45,87.4,87.44,45700.0,70.4512,70.4593,70.419,70.4512,45700.0
2013-12-13 15:20:00,87.44,87.51,87.42,87.49,60500.0,70.4512,70.5076,70.4351,70.4915,60500.0
2013-12-13 15:30:00,87.5,87.53,87.32,87.33,61500.0,70.4996,70.5237,70.3545,70.3626,61500.0
2013-12-13 15:40:00,87.32,87.35,87.27,87.28,98900.0,70.3545,70.3787,70.3143,70.3223,98900.0
2013-12-13 15:50:00,87.28,87.31,87.15,87.18,183300.0,70.3223,70.3465,70.2176,70.2417,183300.0
2013-12-16 09:30:00,87.85,88.39,87.58,88.16,161200.0,70.7816,71.2167,70.564,71.0313,161200.0
2013-12-16 09:40:00,88.14,88.31,88.01,88.01,87000.0,71.0152,71.1522,70.9105,70.9105,87000.0
2013-12-16 09:50:00,88.04,88.36,88.02,88.33,156900.0,70.9347,71.1925,70.9185,71.1683,156900.0
2013-12-16 10:00:00,88.34,88.59,88.3,88.46,189500.0,71.1764,71.3778,71.1441,71.2731,189500.0
2013-12-16 10:10:00,88.47,88.5,88.27,88.31,75700.0,71.2811,71.3053,71.12,71.1522,75700.0
2013-12-16 10:20:00,88.32,88.4,88.26,88.37,104700.0,71.1603,71.2247,71.1119,71.2005,104700.0
2013-12-16 10:30:00,88.34,88.38,88.22,88.34,83100.0,71.1764,71.2086,71.0797,71.1764,83100.0
2013-12-16 10:40:00,88.34,88.39,88.32,88.35,72800.0,71.1764,71.2167,71.1603,71.1844,72800.0
2013-12-16 10:50:00,88.35,88.44,88.34,88.41,103500.0,71.1844,71.2569,71.1764,71.2328,103500.0
2013-12-16 11:00:00,88.4,88.45,88.33,88.33,78000.0,71.2247,71.265,71.1683,71.1683,78000.0
2013-12-16 11:10:00,88.34,88.44,88.33,88.38,45300.0,71.1764,71.2569,71.1683,71.2086,45300.0
2013-12-16 11:20:00,88.38,88.39,88.27,88.29,60200.0,71.2086,71.2167,71.12,71.1361,60200.0
2013-12-16 11:30:00,88.29,88.3,88.25,88.3,61500.0,71.1361,71.1441,71.1039,71.1441,61500.0
2013-12-16 11:40:00,88.31,88.53,88.29,88.48,101200.0,71.1522,71.3295,71.1361,71.2892,101200.0
2013-12-16 11:50:00,88.48,88.54,88.44,88.48,48700.0,71.2892,71.3375,71.2569,71.2892,48700.0
2013-12-16 12:00:00,88.48,88.49,88.4,88.47,47700.0,71.2892,71.2972,71.2247,71.2811,47700.0
2013-12-16 12:10:00,88.47,88.49,88.41,88.47,44100.0,71.2811,71.2972,71.2328,71.2811,44100.0
2013-12-16 12:20:00,88.46,88.48,88.4,88.42,41300.0,71.2731,71.2892,71.2247,71.2408,41300.0
2013-12-16 12:30:00,88.42,88.48,88.41,88.47,43100.0,71.2408,71.2892,71.2328,71.2811,43100.0
2013-12-16 12:40:00,88.46,88.59,88.45,88.53,75200.0,71.2731,71.3778,71.265,71.3295,75200.0
2013-12-16 12:50:00,88.54,88.54,88.46,88.47,50900.0,71.3375,71.3375,71.2731,71.2811,50900.0
2013-12-16 13:00:00,88.48,88.48,88.36,88.44,53600.0,71.2892,71.2892,71.1925,71.2569,53600.0
2013-12-16 13:10:00,88.44,88.53,88.44,88.51,50400.0,71.2569,71.3295,71.2569,71.3133,50400.0
2013-12-16 13:20:00,88.51,88.63,88.49,88.59,70500.0,71.3133,71.41,71.2972,71.3778,70500.0
2013-12-16 13:30:00,88.6,88.66,88.56,88.65,60900.0,71.3859,71.4342,71.3536,71.4261,60900.0
2013-12-16 13:40:00,88.64,88.65,88.59,88.63,80600.0,71.4181,71.4261,71.3778,71.41,80600.0
2013-12-16 13:50:00,88.64,88.75,88.64,88.71,82900.0,71.4181,71.5067,71.4181,71.4745,82900.0
2013-12-16 14:00:00,88.71,88.75,88.67,88.68,97300.0,71.4745,71.5067,71.4422,71.4503,97300.0
2013-12-16 14:10:00,88.68,88.76,88.67,88.73,67100.0,71.4503,71.5148,71.4422,71.4906,67100.0
2013-12-16 14:20:00,88.73,88.8,88.71,88.79,66100.0,71.4906,71.547,71.4745,71.5389,66100.0
2013-12-16 14:30:00,88.79,88.99,88.79,88.95,215200.0,71.5389,71.7001,71.5389,71.6678,215200.0
2013-12-16 14:40:00,88.95,88.96,88.87,88.9,73100.0,71.6678,71.6759,71.6034,71.6276,73100.0
2013-12-16 14:50:00,88.89,88.98,88.89,88.96,76800.0,71.6195,71.692,71.6195,71.6759,76800.0
2013-12-16 15:00:00,88.96,89.11,88.92,89.06,259400.0,71.6759,71.7968,71.6437,71.7565,259400.0
2013-12-16 15:10:00,89.06,89.17,89.02,89.15,156400.0,71.7565,71.8451,71.7242,71.829,156400.0
2013-12-16 15:20:00,89.14,89.19,89.08,89.08,147000.0,71.8209,71.8612,71.7726,71.7726,147000.0
2013-12-16 15:30:00,89.08,89.08,89.05,89.05,118500.0,71.7726,71.7726,71.7484,71.7484,118500.0
2013-12-16 15:40:00,89.05,89.06,88.92,88.98,276800.0,71.7484,71.7565,71.6437,71.692,276800.0
2013-12-16 15:50:00,88.98,89.03,88.84,88.87,475400.0,71.692,71.7323,71.5792,71.6034,475400.0
2013-12-17 09:30:00,88.76,89.08,88.73,88.93,131700.0,71.5148,71.7726,71.4906,71.6517,131700.0
2013-12-17 09:40:00,88.91,89.05,88.87,88.99,128200.0,71.6356,71.7484,71.6034,71.7001,128200.0
2013-12-17 09:50:00,88.99,89.05,88.69,88.91,256300.0,71.7001,71.7484,71.4584,71.6356,256300.0
2013-12-17 10:00:00,88.92,88.93,88.26,88.4,240300.0,71.6437,71.6517,71.1119,71.2247,240300.0
2013-12-17 10:10:00,88.4,88.67,88.33,88.49,147000.0,71.2247,71.4422,71.1683,71.2972,147000.0
2013-12-17 10:20:00,88.49,88.64,88.42,88.6,90200.0,71.2972,71.4181,71.2408,71.3859,90200.0
2013-12-17 10:30:00,88.59,88.68,88.53,88.68,73300.0,71.3778,71.4503,71.3295,71.4503,73300.0
2013-12-17 10:40:00,88.67,88.86,88.57,88.6,144100.0,71.4422,71.5953,71.3617,71.3859,144100.0
2013-12-17 10:50:00,88.6,88.64,88.51,88.53,59200.0,71.3859,71.4181,71.3133,71.3295,59200.0
2013-12-17 11:00:00,88.53,88.61,88.47,88.58,96200.0,71.3295,71.3939,71.2811,71.3697,96200.0
2013-12-17 11:10:00,88.58,88.59,88.53,88.54,116700.0,71.3697,71.3778,71.3295,71.3375,116700.0
2013-12-17 11:20:00,88.54,88.57,88.48,88.5,60900.0,71.3375,71.3617,71.2892,71.3053,60900.0
2013-12-17 11:30:00,88.52,88.53,88.48,88.5,50700.0,71.3214,71.3295,71.2892,71.3053,50700.0
2013-12-17 11:40:00,88.5,88.53,88.48,88.49,53600.0,71.3053,71.3295,71.2892,71.2972,53600.0
2013-12-17 11:50:00,88.49,88.52,88.48,88.51,41900.0,71.2972,71.3214,71.2892,71.3133,41900.0
2013-12-17 12:00:00,88.51,88.56,88.41,88.41,47000.0,71.3133,71.3536,71.2328,71.2328,47000.0
2013-12-17 12:10:00,88.41,88.46,88.38,88.45,23800.0,71.2328,71.2731,71.2086,71.265,23800.0
2013-12-17 12:20:00,88.45,88.51,88.43,88.43,33600.0,71.265,71.3133,71.2489,71.2489,33600.0
2013-12-17 12:30:00,88.43,88.45,88.37,88.42,32300.0,71.2489,71.265,71.2005,71.2408,32300.0
2013-12-17 12:40:00,88.41,88.45,88.39,88.41,70700.0,71.2328,71.265,71.2167,71.2328,70700.0
2013-12-17 12:50:00,88.41,88.42,88.32,88.33,71600.0,71.2328,71.2408,71.1603,71.1683,71600.0
2013-12-17 13:00:00,88.33,88.37,88.29,88.36,55300.0,71.1683,71.2005,71.1361,71.1925,55300.0
2013-12-17 13:10:00,88.36,88.44,88.36,88.43,39100.0,71.1925,71.2569,71.1925,71.2489,39100.0
2013-12-17 13:20:00,88.41,88.45,88.38,88.39,55500.0,71.2328,71.265,71.2086,71.2167,55500.0
2013-12-17 13:30:00,88.38,88.42,88.36,88.37,54300.0,71.2086,71.2408,71.1925,71.2005,54300.0
2013-12-17 13:40:00,88.38,88.38,88.18,88.19,69300.0,71.2086,71.2086,71.0475,71.0555,69300.0
2013-12-17 13:50:00,88.19,88.3,88.17,88.29,55100.0,71.0555,71.1441,71.0394,71.1361,55100.0
2013-12-17 14:00:00,88.29,88.45,88.29,88.44,55300.0,71.1361,71.265,71.1361,71.2569,55300.0
2013-12-17 14:10:00,88.43,88.52,88.42,88.44,44300.0,71.2489,71.3214,71.2408,71.2569,44300.0
2013-12-17 14:20:00,88.43,88.45,88.41,88.44,36600.0,71.2489,71.265,71.2328,71.2569,36600.0
2013-12-17 14:30:00,88.43,88.44,88.31,88.32,56700.0,71.2489,71.2569,71.1522,71.1603,56700.0
2013-12-17 14:40:00,88.31,88.39,88.3,88.39,45600.0,71.1522,71.2167,71.1441,71.2167,45600.0
2013-12-17 14:50:00,88.38,88.4,88.3,88.34,63900.0,71.2086,71.2247,71.1441,71.1764,63900.0
2013-12-17 15:00:00,88.33,88.5,88.32,88.5,59000.0,71.1683,71.3053,71.1603,71.3053,59000.0
2013-12-17 15:10:00,88.5,88.55,88.48,88.53,62900.0,71.3053,71.3456,71.2892,71.3295,62900.0
2013-12-17 15:20:00,88.52,88.53,88.42,88.44,62200.0,71.3214,71.3295,71.2408,71.2569,62200.0
2013-12-17 15:30:00,88.43,88.47,88.42,88.45,77100.0,71.2489,71.2811,71.2408,71.265,77100.0
2013-12-17 15:40:00,88.45,88.45,88.4,88.42,110500.0,71.265,71.265,71.2247,71.2408,110500.0
2013-12-17 15:50:00,88.42,88.43,88.25,88.29,283700.0,71.2408,71.2489,71.1039,71.1361,283700.0
2013-12-18 09:30:00,88.49,88.77,88.33,88.45,120600.0,71.2972,71.5228,71.1683,71.265,120600.0
2013-12-18 09:40:00,88.41,88.56,88.32,88.44,60000.0,71.2328,71.3536,71.1603,71.2569,60000.0
2013-12-18 09:50:00,88.42,88.43,88.02,88.07,135300.0,71.2408,71.2489,70.9185,70.9588,135300.0
2013-12-18 10:00:00,88.07,88.39,88.03,88.35,57600.0,70.9588,71.2167,70.9266,71.1844,57600.0
2013-12-18 10:10:00,88.34,88.42,88.29,88.41,33600.0,71.1764,71.2408,71.1361,71.2328,33600.0
2013-12-18 10:20:00,88.4,88.48,88.37,88.45,37500.0,71.2247,71.2892,71.2005,71.265,37500.0
2013-12-18 10:30:00,88.45,88.49,88.39,88.44,40300.0,71.265,71.2972,71.2167,71.2569,40300.0
2013-12-18 10:40:00,88.44,88.52,88.35,88.4,107900.0,71.2569,71.3214,71.1844,71.2247,107900.0
2013-12-18 10:50:00,88.4,88.73,88.36,88.72,118700.0,71.2247,71.4906,71.1925,71.4825,118700.0
2013-12-18 11:00:00,88.71,88.84,88.7,88.84,82100.0,71.4745,71.5792,71.4664,71.5792,82100.0
2013-12-18 11:10:00,88.84,88.84,88.75,88.75,37600.0,71.5792,71.5792,71.5067,71.5067,37600.0
2013-12-18 11:20:00,88.77,88.82,88.75,88.77,60800.0,71.5228,71.5631,71.5067,71.5228,60800.0
2013-12-18 11:30:00,88.77,88.8,88.68,88.78,57500.0,71.5228,71.547,71.4503,71.5309,57500.0
2013-12-18 11:40:00,88.77,88.77,88.64,88.65,44600.0,71.5228,71.5228,71.4181,71.4261,44600.0
2013-12-18 11:50:00,88.65,88.74,88.64,88.73,83000.0,71.4261,71.4986,71.4181,71.4906,83000.0
2013-12-18 12:00:00,88.73,88.74,88.49,88.53,98000.0,71.4906,71.4986,71.2972,71.3295,98000.0
2013-12-18 12:10:00,88.54,88.66,88.54,88.6,160800.0,71.3375,71.4342,71.3375,71.3859,160800.0
2013-12-18 12:20:00,88.62,88.63,88.53,88.58,61100.0,71.402,71.41,71.3295,71.3697,61100.0
2013-12-18 12:30:00,88.57,88.6,88.51,88.53,32800.0,71.3617,71.3859,71.3133,71.3295,32800.0
2013-12-18 12:40:00,88.51,88.59,88.51,88.57,35900.0,71.3133,71.3778,71.3133,71.3617,35900.0
2013-12-18 12:50:00,88.57,88.61,88.53,88.55,51700.0,71.3617,71.3939,71.3295,71.3456,51700.0
2013-12-18 13:00:00,88.55,88.55,88.42,88.5,96800.0,71.3456,71.3456,71.2408,71.3053,96800.0
2013-12-18 13:10:00,88.5,88.57,88.38,88.5,90100.0,71.3053,71.3617,71.2086,71.3053,90100.0
2013-12-18 13:20:00,88.51,88.62,88.49,88.59,53400.0,71.3133,71.402,71.2972,71.3778,53400.0
2013-12-18 13:30:00,88.58,88.6,88.48,88.49,43400.0,71.3697,71.3859,71.2892,71.2972,43400.0
2013-12-18 13:40:00,88.5,88.51,88.45,88.48,51500.0,71.3053,71.3133,71.265,71.2892,51500.0
2013-12-18 13:50:00,88.47,88.69,88.45,88.58,70800.0,71.2811,71.4584,71.265,71.3697,70800.0
2013-12-18 14:00:00,88.58,89.31,88.09,89.17,286200.0,71.3697,71.9579,70.9749,71.8451,286200.0
2013-12-18 14:10:00,89.15,89.22,88.7,88.81,111700.0,71.829,71.8854,71.4664,71.555,111700.0
2013-12-18 14:20:00,88.77,89.12,88.74,89.06,126400.0,71.5228,71.8048,71.4986,71.7565,126400.0
2013-12-18 14:30:00,89.06,89.44,89.04,89.41,149100.0,71.7565,72.0626,71.7404,72.0385,149100.0
2013-12-18 14:40:00,89.41,89.43,89.22,89.24,141200.0,72.0385,72.0546,71.8854,71.9015,141200.0
2013-12-18 14:50:00,89.23,89.29,89.09,89.19,89700.0,71.8934,71.9418,71.7806,71.8612,89700.0
2013-12-18 15:00:00,89.18,89.25,89.12,89.22,75500.0,71.8532,71.9096,71.8048,71.8854,75500.0
2013-12-18 15:10:00,89.22,89.39,89.2,89.36,117100.0,71.8854,72.0224,71.8693,71.9982,117100.0
2013-12-18 15:20:00,89.37,89.42,89.22,89.27,92200.0,72.0062,72.0465,71.8854,71.9257,92200.0
2013-12-18 15:30:00,89.27,89.43,88.99,89.42,178200.0,71.9257,72.0546,71.7001,72.0465,178200.0
2013-12-18 15:40:00,89.42,89.47,89.3,89.31,217900.0,72.0465,72.0868,71.9498,71.9579,217900.0
2013-12-18 15:50:00,89.31,89.42,89.23,89.42,352700.0,71.9579,72.0465,71.8934,72.0465,352700.0
2013-12-19 09:30:00,89.27,89.49,89.12,89.21,133300.0,71.9257,72.1029,71.8048,71.8773,133300.0
2013-12-19 09:40:00,89.17,89.3,88.99,88.99,97400.0,71.8451,71.9498,71.7001,71.7001,97400.0
2013-12-19 09:50:00,89.02,89.31,88.99,89.25,120400.0,71.7242,71.9579,71.7001,71.9096,120400.0
2013-12-19 10:00:00,89.34,89.59,89.24,89.51,165300.0,71.9821,72.1835,71.9015,72.119,165300.0
2013-12-19 10:10:00,89.51,89.55,89.41,89.52,79100.0,72.119,72.1513,72.0385,72.1271,79100.0
2013-12-19 10:20:00,89.51,89.55,89.17,89.23,153600.0,72.119,72.1513,71.8451,71.8934,153600.0
2013-12-19 10:30:00,89.24,89.43,89.24,89.31,89700.0,71.9015,72.0546,71.9015,71.9579,89700.0
2013-12-19 10:40:00,89.28,89.34,89.19,89.26,55000.0,71.9337,71.9821,71.8612,71.9176,55000.0
2013-12-19 10:50:00,89.26,89.33,89.21,89.21,45400.0,71.9176,71.974,71.8773,71.8773,45400.0
2013-12-19 11:00:00,89.22,89.26,89.17,89.22,81700.0,71.8854,71.9176,71.8451,71.8854,81700.0
2013-12-19 11:10:00,89.23,89.28,89.18,89.27,41600.0,71.8934,71.9337,71.8532,71.9257,41600.0
2013-12-19 11:20:00,89.25,89.31,89.21,89.3,56800.0,71.9096,71.9579,71.8773,71.9498,56800.0
2013-12-19 11:30:00,89.3,89.33,89.28,89.32,27300.0,71.9498,71.974,71.9337,71.966,27300.0
2013-12-19 11:40:00,89.31,89.33,89.21,89.25,37700.0,71.9579,71.974,71.8773,71.9096,37700.0
2013-12-19 11:50:00,89.22,89.24,89.15,89.17,33500.0,71.8854,71.9015,71.829,71.8451,33500.0
2013-12-19 12:00:00,89.2,89.2,88.92,88.94,76100.0,71.8693,71.8693,71.6437,71.6598,76100.0
2013-12-19 12:10:00,88.92,89.07,88.82,89.06,40300.0,71.6437,71.7645,71.5631,71.7565,40300.0
2013-12-19 12:20:00,89.06,89.14,89.06,89.13,30600.0,71.7565,71.8209,71.7565,71.8129,30600.0
2013-12-19 12:30:00,89.11,89.2,89.11,89.17,21300.0,71.7968,71.8693,71.7968,71.8451,21300.0
2013-12-19 12:40:00,89.16,89.16,89.08,89.13,29900.0,71.837,71.837,71.7726,71.8129,29900.0
2013-12-19 12:50:00,89.14,89.36,89.12,89.25,31800.0,71.8209,71.9982,71.8048,71.9096,31800.0
2013-12-19 13:00:00,89.23,89.35,89.21,89.34,16900.0,71.8934,71.9901,71.8773,71.9821,16900.0
2013-12-19 13:10:00,89.33,89.4,89.26,89.38,32600.0,71.974,72.0304,71.9176,72.0143,32600.0
2013-12-19 13:20:00,89.38,89.44,89.36,89.44,28800.0,72.0143,72.0626,71.9982,72.0626,28800.0
2013-12-19 13:30:00,89.44,89.48,89.42,89.43,45100.0,72.0626,72.0949,72.0465,72.0546,45100.0
2013-12-19 13:40:00,89.44,89.49,89.42,89.44,55100.0,72.0626,72.1029,72.0465,72.0626,55100.0
2013-12-19 13:50:00,89.45,89.47,89.42,89.43,40600.0,72.0707,72.0868,72.0465,72.0546,40600.0
2013-12-19 14:00:00,89.43,89.46,89.42,89.44,71600.0,72.0546,72.0788,72.0465,72.0626,71600.0
2013-12-19 14:10:00,89.44,89.46,89.42,89.43,50700.0,72.0626,72.0788,72.0465,72.0546,50700.0
2013-12-19 14:20:00,89.42,89.44,89.36,89.37,30700.0,72.0465,72.0626,71.9982,72.0062,30700.0
2013-12-19 14:30:00,89.37,89.4,89.33,89.35,21900.0,72.0062,72.0304,71.974,71.9901,21900.0
2013-12-19 14:40:00,89.34,89.41,89.33,89.33,33000.0,71.9821,72.0385,71.974,71.974,33000.0
2013-12-19 14:50:00,89.33,89.42,89.31,89.4,33600.0,71.974,72.0465,71.9579,72.0304,33600.0
2013-12-19 15:00:00,89.38,89.47,89.37,89.42,56000.0,72.0143,72.0868,72.0062,72.0465,56000.0
2013-12-19 15:10:00,89.42,89.5,89.42,89.48,68200.0,72.0465,72.111,72.0465,72.0949,68200.0
2013-12-19 15:20:00,89.47,89.49,89.45,89.47,71700.0,72.0868,72.1029,72.0707,72.0868,71700.0
2013-12-19 15:30:00,89.47,89.55,89.44,89.49,122800.0,72.0868,72.1513,72.0626,72.1029,122800.0
2013-12-19 15:40:00,89.49,89.52,89.34,89.36,111100.0,72.1029,72.1271,71.9821,71.9982,111100.0
2013-12-19 15:50:00,89.36,89.42,89.33,89.39,183700.0,71.9982,72.0465,71.974,72.0224,183700.0
2013-12-20 09:30:00,89.59,90.0,89.53,89.94,583800.0,72.1835,72.5138,72.1352,72.4655,583800.0
2013-12-20 09:40:00,89.94,90.19,89.92,90.12,224800.0,72.4655,72.6669,72.4494,72.6105,224800.0
2013-12-20 09:50:00,90.1,90.12,89.86,89.95,146400.0,72.5944,72.6105,72.401,72.4736,146400.0
2013-12-20 10:00:00,89.97,90.08,89.88,89.96,134600.0,72.4897,72.5783,72.4172,72.4816,134600.0
2013-12-20 10:10:00,89.96,89.99,89.85,89.9,48300.0,72.4816,72.5058,72.393,72.4333,48300.0
2013-12-20 10:20:00,89.88,89.97,89.85,89.95,58500.0,72.4172,72.4897,72.393,72.4736,58500.0
2013-12-20 10:30:00,89.95,90.02,89.94,89.99,90600.0,72.4736,72.53,72.4655,72.5058,90600.0
2013-12-20 10:40:00,90.0,90.0,89.86,89.87,51900.0,72.5138,72.5138,72.401,72.4091,51900.0
2013-12-20 10:50:00,89.87,89.9,89.77,89.81,49900.0,72.4091,72.4333,72.3285,72.3608,49900.0
2013-12-20 11:00:00,89.83,89.99,89.81,89.99,27700.0,72.3769,72.5058,72.3608,72.5058,27700.0
2013-12-20 11:10:00,89.98,89.99,89.84,89.87,45900.0,72.4977,72.5058,72.3849,72.4091,45900.0
2013-12-20 11:20:00,89.84,89.91,89.72,89.72,43800.0,72.3849,72.4413,72.2882,72.2882,43800.0
2013-12-20 11:30:00,89.72,89.88,89.72,89.88,34600.0,72.2882,72.4172,72.2882,72.4172,34600.0
2013-12-20 11:40:00,89.88,89.92,89.82,89.86,34900.0,72.4172,72.4494,72.3688,72.401,34900.0
2013-12-20 11:50:00,89.87,89.91,89.83,89.88,33000.0,72.4091,72.4413,72.3769,72.4172,33000.0
2013-12-20 12:00:00,89.88,89.93,89.85,89.9,20600.0,72.4172,72.4574,72.393,72.4333,20600.0
2013-12-20 12:10:00,89.9,89.91,89.73,89.75,52400.0,72.4333,72.4413,72.2963,72.3124,52400.0
2013-12-20 12:20:00,89.75,89.84,89.68,89.84,60900.0,72.3124,72.3849,72.256,72.3849,60900.0
2013-12-20 12:30:00,89.84,89.89,89.82,89.88,33000.0,72.3849,72.4252,72.3688,72.4172,33000.0
2013-12-20 12:40:00,89.88,89.96,89.87,89.93,49800.0,72.4172,72.4816,72.4091,72.4574,49800.0
2013-12-20 12:50:00,89.92,89.94,89.84,89.84,24600.0,72.4494,72.4655,72.3849,72.3849,24600.0
2013-12-20 13:00:00,89.84,89.95,89.83,89.91,48000.0,72.3849,72.4736,72.3769,72.4413,48000.0
2013-12-20 13:10:00,89.91,89.95,89.85,89.94,26900.0,72.4413,72.4736,72.393,72.4655,26900.0
2013-12-20 13:20:00,89.94,89.94,89.83,89.83,43600.0,72.4655,72.4655,72.3769,72.3769,43600.0
2013-12-20 13:30:00,89.82,89.85,89.8,89.82,41600.0,72.3688,72.393,72.3527,72.3688,41600.0
2013-12-20 13:40:00,89.82,89.85,89.81,89.85,38700.0,72.3688,72.393,72.3608,72.393,38700.0
2013-12-20 13:50:00,89.85,89.94,89.84,89.93,73200.0,72.393,72.4655,72.3849,72.4574,73200.0
2013-12-20 14:00:00,89.92,89.93,89.89,89.91,52800.0,72.4494,72.4574,72.4252,72.4413,52800.0
2013-12-20 14:10:00,89.91,89.93,89.89,89.92,51800.0,72.4413,72.4574,72.4252,72.4494,51800.0
2013-12-20 14:20:00,89.92,89.93,89.9,89.91,28900.0,72.4494,72.4574,72.4333,72.4413,28900.0
2013-12-20 14:30:00,89.91,89.93,89.89,89.9,46500.0,72.4413,72.4574,72.4252,72.4333,46500.0
2013-12-20 14:40:00,89.9,89.93,89.89,89.91,51100.0,72.4333,72.4574,72.4252,72.4413,51100.0
2013-12-20 14:50:00,89.9,89.93,89.89,89.9,56600.0,72.4333,72.4574,72.4252,72.4333,56600.0
2013-12-20 15:00:00,89.89,89.91,89.89,89.89,44500.0,72.4252,72.4413,72.4252,72.4252,44500.0
2013-12-20 15:10:00,89.9,89.94,89.9,89.94,58500.0,72.4333,72.4655,72.4333,72.4655,58500.0
2013-12-20 15:20:00,89.94,89.95,89.89,89.9,145800.0,72.4655,72.4736,72.4252,72.4333,145800.0
2013-12-20 15:30:00,89.91,89.98,89.9,89.97,114600.0,72.4413,72.4977,72.4333,72.4897,114600.0
2013-12-20 15:40:00,89.96,90.0,89.89,89.96,213400.0,72.4816,72.5138,72.4252,72.4816,213400.0
2013-12-20 15:50:00,89.96,90.15,89.94,90.04,579200.0,72.4816,72.6347,72.4655,72.5461,579200.0
2013-12-23 09:30:00,90.3,90.48,90.2,90.29,113000.0,72.7556,72.9006,72.675,72.7475,113000.0
2013-12-23 09:40:00,90.23,90.33,90.1,90.29,98300.0,72.6992,72.7797,72.5944,72.7475,98300.0
2013-12-23 09:50:00,90.24,90.64,90.2,90.43,106500.0,72.7072,73.0295,72.675,72.8603,106500.0
2013-12-23 10:00:00,90.48,90.83,90.47,90.73,113500.0,72.9006,73.1826,72.8925,73.102,113500.0
2013-12-23 10:10:00,90.74,90.85,90.7,90.75,60300.0,73.1101,73.1987,73.0778,73.1181,60300.0
2013-12-23 10:20:00,90.74,90.77,90.58,90.61,62600.0,73.1101,73.1342,72.9812,73.0053,62600.0
2013-12-23 10:30:00,90.59,90.63,90.39,90.41,49200.0,72.9892,73.0214,72.8281,72.8442,49200.0
2013-12-23 10:40:00,90.4,90.43,90.27,90.3,44400.0,72.8361,72.8603,72.7314,72.7556,44400.0
2013-12-23 10:50:00,90.3,90.3,90.25,90.26,83300.0,72.7556,72.7556,72.7153,72.7233,83300.0
2013-12-23 11:00:00,90.25,90.51,90.25,90.44,67400.0,72.7153,72.9248,72.7153,72.8684,67400.0
2013-12-23 11:10:00,90.46,90.61,90.41,90.61,73100.0,72.8845,73.0053,72.8442,73.0053,73100.0
2013-12-23 11:20:00,90.62,90.65,90.54,90.63,32300.0,73.0134,73.0376,72.9489,73.0214,32300.0
2013-12-23 11:30:00,90.65,90.65,90.44,90.44,51400.0,73.0376,73.0376,72.8684,72.8684,51400.0
2013-12-23 11:40:00,90.45,90.53,90.4,90.43,36800.0,72.8764,72.9409,72.8361,72.8603,36800.0
2013-12-23 11:50:00,90.44,90.51,90.38,90.38,29900.0,72.8684,72.9248,72.82,72.82,29900.0
2013-12-23 12:00:00,90.38,90.47,90.37,90.4,37700.0,72.82,72.8925,72.812,72.8361,37700.0
2013-12-23 12:10:00,90.4,90.42,90.36,90.38,24500.0,72.8361,72.8522,72.8039,72.82,24500.0
2013-12-23 12:20:00,90.38,90.45,90.3,90.31,32100.0,72.82,72.8764,72.7556,72.7636,32100.0
2013-12-23 12:30:00,90.32,90.33,90.18,90.2,45900.0,72.7717,72.7797,72.6589,72.675,45900.0
2013-12-23 12:40:00,90.2,90.21,90.17,90.2,33100.0,72.675,72.683,72.6508,72.675,33100.0
2013-12-23 12:50:00,90.19,90.29,90.17,90.29,42600.0,72.6669,72.7475,72.6508,72.7475,42600.0
2013-12-23 13:00:00,90.27,90.32,90.26,90.3,58900.0,72.7314,72.7717,72.7233,72.7556,58900.0
2013-12-23 13:10:00,90.29,90.35,90.25,90.27,48200.0,72.7475,72.7958,72.7153,72.7314,48200.0
2013-12-23 13:20:00,90.26,90.31,90.23,90.31,24500.0,72.7233,72.7636,72.6992,72.7636,24500.0
2013-12-23 13:30:00,90.31,90.36,90.16,90.16,43100.0,72.7636,72.8039,72.6428,72.6428,43100.0
2013-12-23 13:40:00,90.16,90.25,90.12,90.13,55400.0,72.6428,72.7153,72.6105,72.6186,55400.0
2013-12-23 13:50:00,90.14,90.23,90.11,90.21,35900.0,72.6266,72.6992,72.6025,72.683,35900.0
2013-12-23 14:00:00,90.21,90.3,90.2,90.27,21000.0,72.683,72.7556,72.675,72.7314,21000.0
2013-12-23 14:10:00,90.27,90.39,90.26,90.39,53900.0,72.7314,72.8281,72.7233,72.8281,53900.0
2013-12-23 14:20:00,90.39,90.47,90.38,90.39,24300.0,72.8281,72.8925,72.82,72.8281,24300.0
2013-12-23 14:30:00,90.4,90.46,90.39,90.43,21500.0,72.8361,72.8845,72.8281,72.8603,21500.0
2013-12-23 14:40:00,90.44,90.55,90.41,90.51,38800.0,72.8684,72.957,72.8442,72.9248,38800.0
2013-12-23 14:50:00,90.52,90.55,90.45,90.55,28600.0,72.9328,72.957,72.8764,72.957,28600.0
2013-12-23 15:00:00,90.56,90.56,90.45,90.46,38700.0,72.965,72.965,72.8764,72.8845,38700.0
2013-12-23 15:10:00,90.46,90.48,90.42,90.48,42900.0,72.8845,72.9006,72.8522,72.9006,42900.0
2013-12-23 15:20:00,90.47,90.56,90.45,90.54,41000.0,72.8925,72.965,72.8764,72.9489,41000.0
2013-12-23 15:30:00,90.54,90.65,90.53,90.63,68600.0,72.9489,73.0376,72.9409,73.0214,68600.0
2013-12-23 15:40:00,90.64,90.66,90.62,90.63,128400.0,73.0295,73.0456,73.0134,73.0214,128400.0
2013-12-23 15:50:00,90.64,90.67,90.63,90.65,250200.0,73.0295,73.0537,73.0214,73.0376,250200.0
2013-12-24 09:30:00,90.81,90.9,90.68,90.81,54600.0,73.1665,73.239,73.0617,73.1665,54600.0
2013-12-24 09:40:00,90.88,91.0,90.83,90.97,34900.0,73.2229,73.3196,73.1826,73.2954,34900.0
2013-12-24 09:50:00,90.95,91.08,90.9,91.08,74000.0,73.2793,73.384,73.239,73.384,74000.0
2013-12-24 10:00:00,91.05,91.25,91.04,91.23,92400.0,73.3598,73.521,73.3518,73.5049,92400.0
2013-12-24 10:10:00,91.23,91.36,91.02,91.09,132500.0,73.5049,73.6096,73.3357,73.3921,132500.0
2013-12-24 10:20:00,91.1,91.12,90.95,91.07,41900.0,73.4001,73.4162,73.2793,73.376,41900.0
2013-12-24 10:30:00,91.06,91.14,91.03,91.09,32700.0,73.3679,73.4324,73.3437,73.3921,32700.0
2013-12-24 10:40:00,91.07,91.17,91.05,91.13,41800.0,73.376,73.4565,73.3598,73.4243,41800.0
2013-12-24 10:50:00,91.12,91.14,91.08,91.1,62700.0,73.4162,73.4324,73.384,73.4001,62700.0
2013-12-24 11:00:00,91.11,91.13,90.96,91.05,44700.0,73.4082,73.4243,73.2873,73.3598,44700.0
2013-12-24 11:10:00,91.04,91.07,90.96,91.06,39600.0,73.3518,73.376,73.2873,73.3679,39600.0
2013-12-24 11:20:00,91.07,91.13,90.96,90.99,33700.0,73.376,73.4243,73.2873,73.3115,33700.0
2013-12-24 11:30:00,90.99,91.03,90.92,90.92,26900.0,73.3115,73.3437,73.2551,73.2551,26900.0
2013-12-24 11:40:00,90.92,91.02,90.91,91.0,24000.0,73.2551,73.3357,73.247,73.3196,24000.0
2013-12-24 11:50:00,91.01,91.1,91.0,91.09,34000.0,73.3276,73.4001,73.3196,73.3921,34000.0
2013-12-24 12:00:00,91.09,91.17,91.05,91.13,57800.0,73.3921,73.4565,73.3598,73.4243,57800.0
2013-12-24 12:10:00,91.13,91.14,91.0,91.02,70600.0,73.4243,73.4324,73.3196,73.3357,70600.0
2013-12-24 12:20:00,91.01,91.02,90.92,90.93,35400.0,73.3276,73.3357,73.2551,73.2632,35400.0
2013-12-24 12:30:00,90.92,90.92,90.85,90.87,48500.0,73.2551,73.2551,73.1987,73.2148,48500.0
2013-12-24 12:40:00,90.87,90.89,90.81,90.86,70200.0,73.2148,73.2309,73.1665,73.2068,70200.0
2013-12-24 12:50:00,90.86,90.9,90.84,90.87,61800.0,73.2068,73.239,73.1906,73.2148,61800.0
2013-12-26 09:30:00,91.09,91.42,90.97,91.05,58200.0,73.3921,73.658,73.2954,73.3598,58200.0
2013-12-26 09:40:00,90.95,91.01,90.88,90.96,40900.0,73.2793,73.3276,73.2229,73.2873,40900.0
2013-12-26 09:50:00,90.97,91.26,90.96,91.14,60700.0,73.2954,73.529,73.2873,73.4324,60700.0
2013-12-26 10:00:00,91.13,91.33,91.11,91.23,50100.0,73.4243,73.5854,73.4082,73.5049,50100.0
2013-12-26 10:10:00,91.22,91.24,91.06,91.15,42100.0,73.4968,73.5129,73.3679,73.4404,42100.0
2013-12-26 10:20:00,91.15,91.25,91.14,91.22,40800.0,73.4404,73.521,73.4324,73.4968,40800.0
2013-12-26 10:30:00,91.22,91.27,91.19,91.19,47200.0,73.4968,73.5371,73.4726,73.4726,47200.0
2013-12-26 10:40:00,91.19,91.28,91.19,91.21,32700.0,73.4726,73.5452,73.4726,73.4888,32700.0
2013-12-26 10:50:00,91.21,91.34,91.19,91.28,23500.0,73.4888,73.5935,73.4726,73.5452,23500.0
2013-12-26 11:00:00,91.29,91.42,91.28,91.4,27500.0,73.5532,73.658,73.5452,73.6418,27500.0
2013-12-26 11:10:00,91.39,91.47,91.37,91.39,58500.0,73.6338,73.6982,73.6177,73.6338,58500.0
2013-12-26 11:20:00,91.38,91.45,91.37,91.37,22300.0,73.6257,73.6821,73.6177,73.6177,22300.0
2013-12-26 11:30:00,91.38,91.4,91.33,91.38,25700.0,73.6257,73.6418,73.5854,73.6257,25700.0
2013-12-26 11:40:00,91.35,91.4,91.32,91.39,20600.0,73.6016,73.6418,73.5774,73.6338,20600.0
2013-12-26 11:50:00,91.4,91.4,91.35,91.36,30800.0,73.6418,73.6418,73.6016,73.6096,30800.0
2013-12-26 12:00:00,91.36,91.47,91.36,91.46,24700.0,73.6096,73.6982,73.6096,73.6902,24700.0
2013-12-26 12:10:00,91.44,91.46,91.34,91.39,29000.0,73.6741,73.6902,73.5935,73.6338,29000.0
2013-12-26 12:20:00,91.41,91.48,91.37,91.47,24500.0,73.6499,73.7063,73.6177,73.6982,24500.0
2013-12-26 12:30:00,91.47,91.57,91.45,91.54,57200.0,73.6982,73.7788,73.6821,73.7546,57200.0
2013-12-26 12:40:00,91.54,91.56,91.49,91.54,23700.0,73.7546,73.7707,73.7144,73.7546,23700.0
2013-12-26 12:50:00,91.53,91.57,91.51,91.57,18200.0,73.7466,73.7788,73.7305,73.7788,18200.0
2013-12-26 13:00:00,91.56,91.56,91.4,91.43,23200.0,73.7707,73.7707,73.6418,73.666,23200.0
2013-12-26 13:10:00,91.44,91.55,91.41,91.51,22000.0,73.6741,73.7627,73.6499,73.7305,22000.0
2013-12-26 13:20:00,91.5,91.58,91.49,91.55,16300.0,73.7224,73.7869,73.7144,73.7627,16300.0
2013-12-26 13:30:00,91.55,91.55,91.49,91.5,21200.0,73.7627,73.7627,73.7144,73.7224,21200.0
2013-12-26 13:40:00,91.49,91.56,91.48,91.53,21700.0,73.7144,73.7707,73.7063,73.7466,21700.0
2013-12-26 13:50:00,91.53,91.56,91.51,91.51,36600.0,73.7466,73.7707,73.7305,73.7305,36600.0
2013-12-26 14:00:00,91.52,91.52,91.43,91.43,44800.0,73.7385,73.7385,73.666,73.666,44800.0
2013-12-26 14:10:00,91.43,91.46,91.28,91.28,55900.0,73.666,73.6902,73.5452,73.5452,55900.0
2013-12-26 14:20:00,91.3,91.35,91.23,91.27,47300.0,73.5613,73.6016,73.5049,73.5371,47300.0
2013-12-26 14:30:00,91.27,91.33,91.26,91.3,58200.0,73.5371,73.5854,73.529,73.5613,58200.0
2013-12-26 14:40:00,91.3,91.32,91.26,91.29,38000.0,73.5613,73.5774,73.529,73.5532,38000.0
2013-12-26 14:50:00,91.28,91.32,91.26,91.28,53300.0,73.5452,73.5774,73.529,73.5452,53300.0
2013-12-26 15:00:00,91.28,91.3,91.21,91.24,59100.0,73.5452,73.5613,73.4888,73.5129,59100.0
2013-12-26 15:10:00,91.25,91.32,91.24,91.28,72100.0,73.521,73.5774,73.5129,73.5452,72100.0
2013-12-26 15:20:00,91.28,91.3,91.25,91.29,39900.0,73.5452,73.5613,73.521,73.5532,39900.0
2013-12-26 15:30:00,91.3,91.32,91.27,91.28,68100.0,73.5613,73.5774,73.5371,73.5452,68100.0
2013-12-26 15:40:00,91.27,91.31,91.21,91.24,97500.0,73.5371,73.5693,73.4888,73.5129,97500.0
2013-12-26 15:50:00,91.24,91.25,91.09,91.13,203900.0,73.5129,73.521,73.3921,73.4243,203900.0
2013-12-27 09:30:00,90.89,90.98,90.36,90.75,164800.0,73.6427,73.7156,73.2133,73.5293,164800.0
2013-12-27 09:40:00,90.76,90.88,90.6,90.74,82800.0,73.5374,73.6346,73.4077,73.5212,82800.0
2013-12-27 09:50:00,90.71,90.8,90.61,90.67,67600.0,73.4969,73.5698,73.4158,73.4644,67600.0
2013-12-27 10:00:00,90.66,90.79,90.64,90.69,110300.0,73.4563,73.5617,73.4401,73.4806,110300.0
2013-12-27 10:10:00,90.69,90.8,90.64,90.79,60100.0,73.4806,73.5698,73.4401,73.5617,60100.0
2013-12-27 10:20:00,90.8,90.9,90.8,90.82,51500.0,73.5698,73.6508,73.5698,73.586,51500.0
2013-12-27 10:30:00,90.83,90.87,90.76,90.76,38100.0,73.5941,73.6265,73.5374,73.5374,38100.0
2013-12-27 10:40:00,90.76,90.79,90.64,90.65,51500.0,73.5374,73.5617,73.4401,73.4482,51500.0
2013-12-27 10:50:00,90.65,90.73,90.64,90.7,48300.0,73.4482,73.5131,73.4401,73.4888,48300.0
2013-12-27 11:00:00,90.71,90.75,90.68,90.72,34700.0,73.4969,73.5293,73.4725,73.505,34700.0
2013-12-27 11:10:00,90.74,90.86,90.73,90.85,65100.0,73.5212,73.6184,73.5131,73.6103,65100.0
2013-12-27 11:20:00,90.84,90.95,90.81,90.94,32800.0,73.6022,73.6913,73.5779,73.6832,32800.0
2013-12-27 11:30:00,90.94,91.1,90.94,91.04,40800.0,73.6832,73.8128,73.6832,73.7642,40800.0
2013-12-27 11:40:00,91.05,91.12,91.03,91.07,40800.0,73.7723,73.8291,73.7561,73.7885,40800.0
2013-12-27 11:50:00,91.07,91.09,90.99,91.03,49700.0,73.7885,73.8047,73.7237,73.7561,49700.0
2013-12-27 12:00:00,91.02,91.05,91.01,91.05,35300.0,73.748,73.7723,73.7399,73.7723,35300.0
2013-12-27 12:10:00,91.04,91.14,91.02,91.12,69500.0,73.7642,73.8453,73.748,73.8291,69500.0
2013-12-27 12:20:00,91.14,91.21,91.13,91.19,36700.0,73.8453,73.902,73.8372,73.8858,36700.0
2013-12-27 12:30:00,91.19,91.19,91.06,91.08,28200.0,73.8858,73.8858,73.7804,73.7966,28200.0
2013-12-27 12:40:00,91.09,91.09,91.0,91.0,30400.0,73.8047,73.8047,73.7318,73.7318,30400.0
2013-12-27 12:50:00,91.01,91.01,90.94,90.95,25400.0,73.7399,73.7399,73.6832,73.6913,25400.0
2013-12-27 13:00:00,90.95,90.97,90.85,90.87,40800.0,73.6913,73.7075,73.6103,73.6265,40800.0
2013-12-27 13:10:00,90.89,90.89,90.81,90.85,20900.0,73.6427,73.6427,73.5779,73.6103,20900.0
2013-12-27 13:20:00,90.84,90.91,90.84,90.91,22500.0,73.6022,73.6589,73.6022,73.6589,22500.0
2013-12-27 13:30:00,90.91,90.93,90.87,90.93,30400.0,73.6589,73.6751,73.6265,73.6751,30400.0
2013-12-27 13:40:00,90.92,90.93,90.88,90.92,25000.0,73.667,73.6751,73.6346,73.667,25000.0
2013-12-27 13:50:00,90.92,90.98,90.9,90.98,37500.0,73.667,73.7156,73.6508,73.7156,37500.0
2013-12-27 14:00:00,90.98,90.98,90.89,90.9,34300.0,73.7156,73.7156,73.6427,73.6508,34300.0
2013-12-27 14:10:00,90.91,90.93,90.88,90.91,54000.0,73.6589,73.6751,73.6346,73.6589,54000.0
2013-12-27 14:20:00,90.92,90.93,90.91,90.92,26300.0,73.667,73.6751,73.6589,73.667,26300.0
2013-12-27 14:30:00,90.92,90.94,90.87,90.94,30500.0,73.667,73.6832,73.6265,73.6832,30500.0
2013-12-27 14:40:00,90.94,90.94,90.85,90.87,31600.0,73.6832,73.6832,73.6103,73.6265,31600.0
2013-12-27 14:50:00,90.87,90.88,90.75,90.76,29500.0,73.6265,73.6346,73.5293,73.5374,29500.0
2013-12-27 15:00:00,90.76,90.77,90.68,90.68,43100.0,73.5374,73.5455,73.4725,73.4725,43100.0
2013-12-27 15:10:00,90.68,90.78,90.67,90.78,48000.0,73.4725,73.5536,73.4644,73.5536,48000.0
2013-12-27 15:20:00,90.78,90.86,90.77,90.85,42700.0,73.5536,73.6184,73.5455,73.6103,42700.0
2013-12-27 15:30:00,90.85,90.86,90.79,90.8,55000.0,73.6103,73.6184,73.5617,73.5698,55000.0
2013-12-27 15:40:00,90.8,90.8,90.72,90.76,108200.0,73.5698,73.5698,73.505,73.5374,108200.0
2013-12-27 15:50:00,90.75,90.79,90.66,90.69,181800.0,73.5293,73.5617,73.4563,73.4806,181800.0
2013-12-30 09:30:00,90.74,90.8,90.32,90.69,98400.0,73.5212,73.5698,73.1809,73.4806,98400.0
2013-12-30 09:40:00,90.68,91.01,90.64,90.82,58800.0,73.4725,73.7399,73.4401,73.586,58800.0
2013-12-30 09:50:00,90.84,90.84,90.62,90.63,66100.0,73.6022,73.6022,73.4239,73.432,66100.0
2013-12-30 10:00:00,90.65,90.84,90.57,90.82,170200.0,73.4482,73.6022,73.3834,73.586,170200.0
2013-12-30 10:10:00,90.8,91.02,90.8,91.0,35400.0,73.5698,73.748,73.5698,73.7318,35400.0
2013-12-30 10:20:00,91.01,91.01,90.78,90.78,42500.0,73.7399,73.7399,73.5536,73.5536,42500.0
2013-12-30 10:30:00,90.82,90.92,90.81,90.9,25600.0,73.586,73.667,73.5779,73.6508,25600.0
2013-12-30 10:40:00,90.92,90.94,90.86,90.9,20300.0,73.667,73.6832,73.6184,73.6508,20300.0
2013-12-30 10:50:00,90.92,90.92,90.79,90.83,43300.0,73.667,73.667,73.5617,73.5941,43300.0
2013-12-30 11:00:00,90.81,90.83,90.69,90.74,48800.0,73.5779,73.5941,73.4806,73.5212,48800.0
2013-12-30 11:10:00,90.76,90.81,90.72,90.81,45500.0,73.5374,73.5779,73.505,73.5779,45500.0
2013-12-30 11:20:00,90.8,90.92,90.78,90.79,77500.0,73.5698,73.667,73.5536,73.5617,77500.0
2013-12-30 11:30:00,90.8,90.88,90.78,90.84,25500.0,73.5698,73.6346,73.5536,73.6022,25500.0
2013-12-30 11:40:00,90.84,90.9,90.81,90.86,30800.0,73.6022,73.6508,73.5779,73.6184,30800.0
2013-12-30 11:50:00,90.86,90.89,90.86,90.88,28200.0,73.6184,73.6427,73.6184,73.6346,28200.0
2013-12-30 12:00:00,90.87,90.96,90.87,90.95,30600.0,73.6265,73.6994,73.6265,73.6913,30600.0
2013-12-30 12:10:00,90.96,90.97,90.9,90.9,30200.0,73.6994,73.7075,73.6508,73.6508,30200.0
2013-12-30 12:20:00,90.88,90.92,90.78,90.8,23400.0,73.6346,73.667,73.5536,73.5698,23400.0
2013-12-30 12:30:00,90.79,90.88,90.79,90.85,22600.0,73.5617,73.6346,73.5617,73.6103,22600.0
2013-12-30 12:40:00,90.87,90.89,90.83,90.83,25800.0,73.6265,73.6427,73.5941,73.5941,25800.0
2013-12-30 12:50:00,90.84,90.86,90.81,90.83,20300.0,73.6022,73.6184,73.5779,73.5941,20300.0
2013-12-30 13:00:00,90.83,90.84,90.8,90.81,15400.0,73.5941,73.6022,73.5698,73.5779,15400.0
2013-12-30 13:10:00,90.81,90.85,90.8,90.84,22900.0,73.5779,73.6103,73.5698,73.6022,22900.0
2013-12-30 13:20:00,90.84,90.86,90.82,90.83,22800.0,73.6022,73.6184,73.586,73.5941,22800.0
2013-12-30 13:30:00,90.84,90.85,90.8,90.8,23500.0,73.6022,73.6103,73.5698,73.5698,23500.0
2013-12-30 13:40:00,90.81,90.81,90.7,90.71,30500.0,73.5779,73.5779,73.4888,73.4969,30500.0
2013-12-30 13:50:00,90.72,90.74,90.7,90.7,33400.0,73.505,73.5212,73.4888,73.4888,33400.0
2013-12-30 14:00:00,90.71,90.74,90.68,90.74,60100.0,73.4969,73.5212,73.4725,73.5212,60100.0
2013-12-30 14:10:00,90.73,90.75,90.7,90.72,34700.0,73.5131,73.5293,73.4888,73.505,34700.0
2013-12-30 14:20:00,90.72,90.73,90.7,90.72,29900.0,73.505,73.5131,73.4888,73.505,29900.0
2013-12-30 14:30:00,90.72,90.73,90.7,90.71,29000.0,73.505,73.5131,73.4888,73.4969,29000.0
2013-12-30 14:40:00,90.72,90.73,90.68,90.69,32100.0,73.505,73.5131,73.4725,73.4806,32100.0
2013-12-30 14:50:00,90.69,90.7,90.65,90.66,35900.0,73.4806,73.4888,73.4482,73.4563,35900.0
2013-12-30 15:00:00,90.67,90.68,90.65,90.65,30500.0,73.4644,73.4725,73.4482,73.4482,30500.0
2013-12-30 15:10:00,90.66,90.69,90.65,90.66,40100.0,73.4563,73.4806,73.4482,73.4563,40100.0
2013-12-30 15:20:00,90.67,90.67,90.65,90.66,59000.0,73.4644,73.4644,73.4482,73.4563,59000.0
2013-12-30 15:30:00,90.65,90.66,90.65,90.65,41000.0,73.4482,73.4563,73.4482,73.4482,41000.0
2013-12-30 15:40:00,90.65,90.7,90.65,90.69,64700.0,73.4482,73.4888,73.4482,73.4806,64700.0
2013-12-30 15:50:00,90.69,90.82,90.68,90.81,182200.0,73.4806,73.586,73.4725,73.5779,182200.0
2013-12-31 09:30:00,90.94,91.08,90.81,90.85,78000.0,73.6832,73.7966,73.5779,73.6103,78000.0
2013-12-31 09:40:00,90.85,90.98,90.69,90.94,30200.0,73.6103,73.7156,73.4806,73.6832,30200.0
2013-12-31 09:50:00,90.98,91.02,90.76,90.94,27300.0,73.7156,73.748,73.5374,73.6832,27300.0
2013-12-31 10:00:00,90.94,91.01,90.89,90.91,34800.0,73.6832,73.7399,73.6427,73.6589,34800.0
2013-12-31 10:10:00,90.89,91.06,90.88,91.04,39100.0,73.6427,73.7804,73.6346,73.7642,39100.0
2013-12-31 10:20:00,91.05,91.08,90.98,91.03,36600.0,73.7723,73.7966,73.7156,73.7561,36600.0
2013-12-31 10:30:00,91.02,91.04,90.92,91.04,47900.0,73.748,73.7642,73.667,73.7642,47900.0
2013-12-31 10:40:00,91.03,91.05,90.97,91.0,27200.0,73.7561,73.7723,73.7075,73.7318,27200.0
2013-12-31 10:50:00,91.01,91.01,90.94,90.95,35200.0,73.7399,73.7399,73.6832,73.6913,35200.0
2013-12-31 11:00:00,90.96,91.03,90.95,91.01,19900.0,73.6994,73.7561,73.6913,73.7399,19900.0
2013-12-31 11:10:00,91.02,91.03,90.98,91.0,34600.0,73.748,73.7561,73.7156,73.7318,34600.0
2013-12-31 11:20:00,91.0,91.2,90.99,91.17,91900.0,73.7318,73.8939,73.7237,73.8696,91900.0
2013-12-31 11:30:00,91.17,91.32,91.16,91.24,52500.0,73.8696,73.9911,73.8615,73.9263,52500.0
2013-12-31 11:40:00,91.23,91.24,91.13,91.18,26400.0,73.9182,73.9263,73.8372,73.8777,26400.0
2013-12-31 11:50:00,91.18,91.18,91.04,91.08,26000.0,73.8777,73.8777,73.7642,73.7966,26000.0
2013-12-31 12:00:00,91.08,91.13,91.05,91.07,23800.0,73.7966,73.8372,73.7723,73.7885,23800.0
2013-12-31 12:10:00,91.07,91.19,91.07,91.14,46300.0,73.7885,73.8858,73.7885,73.8453,46300.0
2013-12-31 12:20:00,91.13,91.17,91.07,91.13,38500.0,73.8372,73.8696,73.7885,73.8372,38500.0
2013-12-31 12:30:00,91.11,91.17,91.09,91.14,29400.0,73.8209,73.8696,73.8047,73.8453,29400.0
2013-12-31 12:40:00,91.16,91.2,91.11,91.2,33400.0,73.8615,73.8939,73.8209,73.8939,33400.0
2013-12-31 12:50:00,91.18,91.2,91.14,91.15,30100.0,73.8777,73.8939,73.8453,73.8534,30100.0
2013-12-31 13:00:00,91.13,91.15,91.08,91.14,45200.0,73.8372,73.8534,73.7966,73.8453,45200.0
2013-12-31 13:10:00,91.14,91.18,91.12,91.16,26900.0,73.8453,73.8777,73.8291,73.8615,26900.0
2013-12-31 13:20:00,91.15,91.2,91.15,91.17,32700.0,73.8534,73.8939,73.8534,73.8696,32700.0
2013-12-31 13:30:00,91.16,91.23,91.16,91.22,26000.0,73.8615,73.9182,73.8615,73.9101,26000.0
2013-12-31 13:40:00,91.22,91.25,91.2,91.25,52400.0,73.9101,73.9344,73.8939,73.9344,52400.0
2013-12-31 13:50:00,91.24,91.25,91.19,91.23,47500.0,73.9263,73.9344,73.8858,73.9182,47500.0
2013-12-31 14:00:00,91.23,91.32,91.22,91.29,45300.0,73.9182,73.9911,73.9101,73.9668,45300.0
2013-12-31 14:10:00,91.29,91.31,91.21,91.23,27700.0,73.9668,73.983,73.902,73.9182,27700.0
2013-12-31 14:20:00,91.23,91.23,91.18,91.2,32100.0,73.9182,73.9182,73.8777,73.8939,32100.0
2013-12-31 14:30:00,91.2,91.21,91.14,91.16,44100.0,73.8939,73.902,73.8453,73.8615,44100.0
2013-12-31 14:40:00,91.16,91.2,91.14,91.19,38100.0,73.8615,73.8939,73.8453,73.8858,38100.0
2013-12-31 14:50:00,91.18,91.22,91.15,91.22,46500.0,73.8777,73.9101,73.8534,73.9101,46500.0
2013-12-31 15:00:00,91.22,91.32,91.22,91.25,27300.0,73.9101,73.9911,73.9101,73.9344,27300.0
2013-12-31 15:10:00,91.25,91.28,91.2,91.21,39400.0,73.9344,73.9587,73.8939,73.902,39400.0
2013-12-31 15:20:00,91.2,91.24,91.2,91.24,37900.0,73.8939,73.9263,73.8939,73.9263,37900.0
2013-12-31 15:30:00,91.24,91.39,91.24,91.39,66500.0,73.9263,74.0478,73.9263,74.0478,66500.0
2013-12-31 15:40:00,91.39,91.49,91.28,91.45,124700.0,74.0478,74.1288,73.9587,74.0964,124700.0
2013-12-31 15:50:00,91.45,91.49,91.29,91.33,278100.0,74.0964,74.1288,73.9668,73.9992,278100.0
2014-01-02 09:30:00,91.12,91.12,90.77,90.95,468700.0,73.8291,73.8291,73.5455,73.6913,468700.0
2014-01-02 09:40:00,90.92,91.23,90.84,91.13,102700.0,73.667,73.9182,73.6022,73.8372,102700.0
2014-01-02 09:50:00,91.14,91.21,90.99,91.04,43900.0,73.8453,73.902,73.7237,73.7642,43900.0
2014-01-02 10:00:00,91.05,91.12,90.87,90.93,45300.0,73.7723,73.8291,73.6265,73.6751,45300.0
2014-01-02 10:10:00,90.93,91.12,90.9,91.03,32500.0,73.6751,73.8291,73.6508,73.7561,32500.0
2014-01-02 10:20:00,91.06,91.11,90.95,91.09,49200.0,73.7804,73.8209,73.6913,73.8047,49200.0
2014-01-02 10:30:00,91.1,91.18,91.05,91.08,35200.0,73.8128,73.8777,73.7723,73.7966,35200.0
2014-01-02 10:40:00,91.09,91.26,91.06,91.23,26900.0,73.8047,73.9425,73.7804,73.9182,26900.0
2014-01-02 10:50:00,91.23,91.28,91.15,91.26,65600.0,73.9182,73.9587,73.8534,73.9425,65600.0
2014-01-02 11:00:00,91.25,91.3,91.15,91.15,46600.0,73.9344,73.9749,73.8534,73.8534,46600.0
2014-01-02 11:10:00,91.13,91.22,91.1,91.21,26900.0,73.8372,73.9101,73.8128,73.902,26900.0
2014-01-02 11:20:00,91.21,91.28,91.19,91.23,44100.0,73.902,73.9587,73.8858,73.9182,44100.0
2014-01-02 11:30:00,91.21,91.25,91.0,91.05,59000.0,73.902,73.9344,73.7318,73.7723,59000.0
2014-01-02 11:40:00,91.05,91.14,90.92,91.09,50000.0,73.7723,73.8453,73.667,73.8047,50000.0
2014-01-02 11:50:00,91.08,91.08,90.66,90.74,107300.0,73.7966,73.7966,73.4563,73.5212,107300.0
2014-01-02 12:00:00,90.74,90.78,90.61,90.78,37200.0,73.5212,73.5536,73.4158,73.5536,37200.0
2014-01-02 12:10:00,90.77,90.8,90.73,90.73,33200.0,73.5455,73.5698,73.5131,73.5131,33200.0
2014-01-02 12:20:00,90.72,90.73,90.57,90.58,33000.0,73.505,73.5131,73.3834,73.3915,33000.0
2014-01-02 12:30:00,90.58,90.6,90.43,90.48,46800.0,73.3915,73.4077,73.27,73.3105,46800.0
2014-01-02 12:40:00,90.48,90.53,90.41,90.48,45900.0,73.3105,73.351,73.2538,73.3105,45900.0
2014-01-02 12:50:00,90.51,90.65,90.48,90.65,29200.0,73.3348,73.4482,73.3105,73.4482,29200.0
2014-01-02 13:00:00,90.65,90.66,90.55,90.56,20500.0,73.4482,73.4563,73.3672,73.3753,20500.0
2014-01-02 13:10:00,90.56,90.58,90.46,90.49,29400.0,73.3753,73.3915,73.2943,73.3186,29400.0
2014-01-02 13:20:00,90.5,90.52,90.42,90.42,28700.0,73.3267,73.3429,73.2619,73.2619,28700.0
2014-01-02 13:30:00,90.41,90.47,90.36,90.44,30200.0,73.2538,73.3024,73.2133,73.2781,30200.0
2014-01-02 13:40:00,90.44,90.54,90.4,90.49,33800.0,73.2781,73.3591,73.2457,73.3186,33800.0
2014-01-02 13:50:00,90.48,90.54,90.45,90.5,28000.0,73.3105,73.3591,73.2862,73.3267,28000.0
2014-01-02 14:00:00,90.52,90.69,90.5,90.62,25700.0,73.3429,73.4806,73.3267,73.4239,25700.0
2014-01-02 14:10:00,90.62,90.73,90.48,90.51,29700.0,73.4239,73.5131,73.3105,73.3348,29700.0
2014-01-02 14:20:00,90.51,90.52,90.39,90.4,37500.0,73.3348,73.3429,73.2376,73.2457,37500.0
2014-01-02 14:30:00,90.4,90.4,90.28,90.28,39800.0,73.2457,73.2457,73.1485,73.1485,39800.0
2014-01-02 14:40:00,90.29,90.39,90.28,90.3,58400.0,73.1566,73.2376,73.1485,73.1647,58400.0
2014-01-02 14:50:00,90.3,90.32,90.27,90.29,39700.0,73.1647,73.1809,73.1403,73.1566,39700.0
2014-01-02 15:00:00,90.3,90.34,90.22,90.22,57100.0,73.1647,73.1971,73.0998,73.0998,57100.0
2014-01-02 15:10:00,90.23,90.34,90.23,90.31,71300.0,73.1079,73.1971,73.1079,73.1728,71300.0
2014-01-02 15:20:00,90.31,90.35,90.29,90.3,37700.0,73.1728,73.2052,73.1566,73.1647,37700.0
2014-01-02 15:30:00,90.29,90.3,90.13,90.17,94500.0,73.1566,73.1647,73.0269,73.0593,94500.0
2014-01-02 15:40:00,90.16,90.32,90.15,90.31,111400.0,73.0512,73.1809,73.0431,73.1728,111400.0
2014-01-02 15:50:00,90.3,90.34,90.23,90.26,203800.0,73.1647,73.1971,73.1079,73.1322,203800.0
2014-01-03 09:30:00,90.4,90.54,90.1,90.28,87100.0,73.2457,73.3591,73.0026,73.1485,87100.0
2014-01-03 09:40:00,90.28,90.45,90.13,90.14,101600.0,73.1485,73.2862,73.0269,73.035,101600.0
2014-01-03 09:50:00,90.14,90.31,90.14,90.17,106000.0,73.035,73.1728,73.035,73.0593,106000.0
2014-01-03 10:00:00,90.16,90.25,90.12,90.18,39100.0,73.0512,73.1241,73.0188,73.0674,39100.0
2014-01-03 10:10:00,90.19,90.33,90.18,90.31,36100.0,73.0755,73.189,73.0674,73.1728,36100.0
2014-01-03 10:20:00,90.31,90.45,90.3,90.42,69200.0,73.1728,73.2862,73.1647,73.2619,69200.0
2014-01-03 10:30:00,90.42,90.44,90.32,90.4,70900.0,73.2619,73.2781,73.1809,73.2457,70900.0
2014-01-03 10:40:00,90.4,90.54,90.4,90.5,59800.0,73.2457,73.3591,73.2457,73.3267,59800.0
2014-01-03 10:50:00,90.49,90.64,90.48,90.63,45100.0,73.3186,73.4401,73.3105,73.432,45100.0
2014-01-03 11:00:00,90.64,90.66,90.55,90.59,46500.0,73.4401,73.4563,73.3672,73.3996,46500.0
2014-01-03 11:10:00,90.59,90.75,90.59,90.71,48900.0,73.3996,73.5293,73.3996,73.4969,48900.0
2014-01-03 11:20:00,90.71,90.72,90.56,90.61,76300.0,73.4969,73.505,73.3753,73.4158,76300.0
2014-01-03 11:30:00,90.62,90.67,90.6,90.64,57100.0,73.4239,73.4644,73.4077,73.4401,57100.0
2014-01-03 11:40:00,90.64,90.65,90.58,90.59,52400.0,73.4401,73.4482,73.3915,73.3996,52400.0
2014-01-03 11:50:00,90.6,90.65,90.56,90.58,62000.0,73.4077,73.4482,73.3753,73.3915,62000.0
2014-01-03 12:00:00,90.56,90.92,90.44,90.91,189000.0,73.3753,73.667,73.2781,73.6589,189000.0
2014-01-03 12:10:00,90.9,90.99,90.86,90.96,90700.0,73.6508,73.7237,73.6184,73.6994,90700.0
2014-01-03 12:20:00,90.97,91.13,90.95,91.09,65500.0,73.7075,73.8372,73.6913,73.8047,65500.0
2014-01-03 12:30:00,91.11,91.14,91.05,91.14,49100.0,73.8209,73.8453,73.7723,73.8453,49100.0
2014-01-03 12:40:00,91.12,91.14,91.03,91.04,41900.0,73.8291,73.8453,73.7561,73.7642,41900.0
2014-01-03 12:50:00,91.05,91.07,90.96,90.99,39700.0,73.7723,73.7885,73.6994,73.7237,39700.0
2014-01-03 13:00:00,91.01,91.25,91.0,91.24,76500.0,73.7399,73.9344,73.7318,73.9263,76500.0
2014-01-03 13:10:00,91.24,91.25,91.05,91.09,60800.0,73.9263,73.9344,73.7723,73.8047,60800.0
2014-01-03 13:20:00,91.09,91.14,91.05,91.05,43500.0,73.8047,73.8453,73.7723,73.7723,43500.0
2014-01-03 13:30:00,91.05,91.05,90.95,91.0,40700.0,73.7723,73.7723,73.6913,73.7318,40700.0
2014-01-03 13:40:00,91.0,91.01,90.95,91.0,23800.0,73.7318,73.7399,73.6913,73.7318,23800.0
2014-01-03 13:50:00,91.01,91.06,90.93,90.94,34200.0,73.7399,73.7804,73.6751,73.6832,34200.0
2014-01-03 14:00:00,90.94,90.97,90.84,90.84,43600.0,73.6832,73.7075,73.6022,73.6022,43600.0
2014-01-03 14:10:00,90.84,90.87,90.83,90.84,26900.0,73.6022,73.6265,73.5941,73.6022,26900.0
2014-01-03 14:20:00,90.83,90.84,90.77,90.79,45200.0,73.5941,73.6022,73.5455,73.5617,45200.0
2014-01-03 14:30:00,90.78,90.82,90.75,90.8,31200.0,73.5536,73.586,73.5293,73.5698,31200.0
2014-01-03 14:40:00,90.8,90.94,90.79,90.93,24100.0,73.5698,73.6832,73.5617,73.6751,24100.0
2014-01-03 14:50:00,90.94,91.05,90.93,91.0,42100.0,73.6832,73.7723,73.6751,73.7318,42100.0
2014-01-03 15:00:00,90.99,91.0,90.86,90.89,46700.0,73.7237,73.7318,73.6184,73.6427,46700.0
2014-01-03 15:10:00,90.89,91.04,90.89,91.02,65800.0,73.6427,73.7642,73.6427,73.748,65800.0
2014-01-03 15:20:00,91.02,91.02,90.86,90.89,68300.0,73.748,73.748,73.6184,73.6427,68300.0
2014-01-03 15:30:00,90.89,90.89,90.88,90.89,52000.0,73.6427,73.6427,73.6346,73.6427,52000.0
2014-01-03 15:40:00,90.89,90.89,90.79,90.84,115000.0,73.6427,73.6427,73.5617,73.6022,115000.0
2014-01-03 15:50:00,90.83,90.85,90.66,90.66,193900.0,73.5941,73.6103,73.4563,73.4563,193900.0
2014-01-06 09:30:00,91.07,91.2,90.63,90.66,108900.0,73.7885,73.8939,73.432,73.4563,108900.0
2014-01-06 09:40:00,90.61,90.64,90.16,90.32,90100.0,73.4158,73.4401,73.0512,73.1809,90100.0
2014-01-06 09:50:00,90.3,90.39,90.15,90.36,62200.0,73.1647,73.2376,73.0431,73.2133,62200.0
2014-01-06 10:00:00,90.36,90.38,89.82,90.0,131100.0,73.2133,73.2295,72.7757,72.9216,131100.0
2014-01-06 10:10:00,90.0,90.08,89.94,89.95,50700.0,72.9216,72.9864,72.873,72.8811,50700.0
2014-01-06 10:20:00,89.95,90.0,89.71,89.87,76100.0,72.8811,72.9216,72.6866,72.8163,76100.0
2014-01-06 10:30:00,89.87,89.94,89.74,89.84,63200.0,72.8163,72.873,72.7109,72.7919,63200.0
2014-01-06 10:40:00,89.84,89.9,89.81,89.83,37400.0,72.7919,72.8406,72.7676,72.7838,37400.0
2014-01-06 10:50:00,89.83,89.89,89.73,89.73,55800.0,72.7838,72.8325,72.7028,72.7028,55800.0
2014-01-06 11:00:00,89.74,89.8,89.74,89.76,34300.0,72.7109,72.7595,72.7109,72.7271,34300.0
2014-01-06 11:10:00,89.77,89.77,89.61,89.62,55200.0,72.7352,72.7352,72.6056,72.6137,55200.0
2014-01-06 11:20:00,89.62,89.68,89.55,89.58,50000.0,72.6137,72.6623,72.557,72.5813,50000.0
2014-01-06 11:30:00,89.59,89.62,89.5,89.56,53600.0,72.5894,72.6137,72.5165,72.5651,53600.0
2014-01-06 11:40:00,89.57,89.64,89.55,89.59,35400.0,72.5732,72.6299,72.557,72.5894,35400.0
2014-01-06 11:50:00,89.58,89.7,89.56,89.65,36100.0,72.5813,72.6785,72.5651,72.638,36100.0
2014-01-06 12:00:00,89.65,89.69,89.62,89.65,37800.0,72.638,72.6704,72.6137,72.638,37800.0
2014-01-06 12:10:00,89.63,89.74,89.63,89.66,48700.0,72.6218,72.7109,72.6218,72.6461,48700.0
2014-01-06 12:20:00,89.68,89.77,89.66,89.75,48100.0,72.6623,72.7352,72.6461,72.719,48100.0
2014-01-06 12:30:00,89.75,89.75,89.57,89.59,40100.0,72.719,72.719,72.5732,72.5894,40100.0
2014-01-06 12:40:00,89.59,89.63,89.59,89.62,25500.0,72.5894,72.6218,72.5894,72.6137,25500.0
2014-01-06 12:50:00,89.62,89.73,89.57,89.73,44400.0,72.6137,72.7028,72.5732,72.7028,44400.0
2014-01-06 13:00:00,89.74,89.84,89.73,89.8,40900.0,72.7109,72.7919,72.7028,72.7595,40900.0
2014-01-06 13:10:00,89.8,89.9,89.79,89.9,45900.0,72.7595,72.8406,72.7514,72.8406,45900.0
2014-01-06 13:20:00,89.9,89.94,89.84,89.88,59700.0,72.8406,72.873,72.7919,72.8244,59700.0
2014-01-06 13:30:00,89.88,89.95,89.77,89.83,91700.0,72.8244,72.8811,72.7352,72.7838,91700.0
2014-01-06 13:40:00,89.82,89.82,89.75,89.77,20400.0,72.7757,72.7757,72.719,72.7352,20400.0
2014-01-06 13:50:00,89.77,89.98,89.77,89.95,37800.0,72.7352,72.9054,72.7352,72.8811,37800.0
2014-01-06 14:00:00,89.95,89.96,89.77,89.78,23500.0,72.8811,72.8892,72.7352,72.7433,23500.0
2014-01-06 14:10:00,89.78,89.89,89.78,89.83,26600.0,72.7433,72.8325,72.7433,72.7838,26600.0
2014-01-06 14:20:00,89.82,89.94,89.8,89.93,46100.0,72.7757,72.873,72.7595,72.8649,46100.0
2014-01-06 14:30:00,89.93,89.99,89.91,89.98,50400.0,72.8649,72.9135,72.8487,72.9054,50400.0
2014-01-06 14:40:00,89.98,90.0,89.89,89.92,63900.0,72.9054,72.9216,72.8325,72.8568,63900.0
2014-01-06 14:50:00,89.91,89.99,89.91,89.99,31800.0,72.8487,72.9135,72.8487,72.9135,31800.0
2014-01-06 15:00:00,89.99,89.99,89.92,89.99,52900.0,72.9135,72.9135,72.8568,72.9135,52900.0
2014-01-06 15:10:00,89.99,90.14,89.98,90.12,66700.0,72.9135,73.035,72.9054,73.0188,66700.0
2014-01-06 15:20:00,90.13,90.14,89.97,89.97,59600.0,73.0269,73.035,72.8973,72.8973,59600.0
2014-01-06 15:30:00,89.96,89.97,89.81,89.88,77900.0,72.8892,72.8973,72.7676,72.8244,77900.0
2014-01-06 15:40:00,89.88,89.94,89.84,89.9,145600.0,72.8244,72.873,72.7919,72.8406,145600.0
2014-01-06 15:50:00,89.9,90.0,89.88,89.9,270300.0,72.8406,72.9216,72.8244,72.8406,270300.0
2014-01-07 09:30:00,90.09,90.4,89.9,90.3,97200.0,72.9945,73.2457,72.8406,73.1647,97200.0
2014-01-07 09:40:00,90.32,90.32,90.09,90.23,47200.0,73.1809,73.1809,72.9945,73.1079,47200.0
2014-01-07 09:50:00,90.28,90.37,90.09,90.37,59200.0,73.1485,73.2214,72.9945,73.2214,59200.0
2014-01-07 10:00:00,90.36,90.41,90.21,90.21,65700.0,73.2133,73.2538,73.0917,73.0917,65700.0
2014-01-07 10:10:00,90.2,90.4,90.19,90.3,56100.0,73.0836,73.2457,73.0755,73.1647,56100.0
2014-01-07 10:20:00,90.3,90.58,90.3,90.51,54300.0,73.1647,73.3915,73.1647,73.3348,54300.0
2014-01-07 10:30:00,90.51,90.67,90.51,90.61,55000.0,73.3348,73.4644,73.3348,73.4158,55000.0
2014-01-07 10:40:00,90.62,90.65,90.53,90.54,49600.0,73.4239,73.4482,73.351,73.3591,49600.0
2014-01-07 10:50:00,90.54,90.63,90.54,90.58,36000.0,73.3591,73.432,73.3591,73.3915,36000.0
2014-01-07 11:00:00,90.59,90.59,90.5,90.58,46600.0,73.3996,73.3996,73.3267,73.3915,46600.0
2014-01-07 11:10:00,90.57,90.62,90.55,90.57,30700.0,73.3834,73.4239,73.3672,73.3834,30700.0
2014-01-07 11:20:00,90.58,90.6,90.54,90.56,23200.0,73.3915,73.4077,73.3591,73.3753,23200.0
2014-01-07 11:30:00,90.55,90.69,90.53,90.67,37100.0,73.3672,73.4806,73.351,73.4644,37100.0
2014-01-07 11:40:00,90.67,90.8,90.67,90.76,42900.0,73.4644,73.5698,73.4644,73.5374,42900.0
2014-01-07 11:50:00,90.75,90.79,90.69,90.71,41800.0,73.5293,73.5617,73.4806,73.4969,41800.0
2014-01-07 12:00:00,90.71,90.71,90.48,90.5,44000.0,73.4969,73.4969,73.3105,73.3267,44000.0
2014-01-07 12:10:00,90.48,90.48,90.3,90.39,53500.0,73.3105,73.3105,73.1647,73.2376,53500.0
2014-01-07 12:20:00,90.38,90.39,90.31,90.32,37100.0,73.2295,73.2376,73.1728,73.1809,37100.0
2014-01-07 12:30:00,90.32,90.38,90.29,90.3,59200.0,73.1809,73.2295,73.1566,73.1647,59200.0
2014-01-07 12:40:00,90.31,90.37,90.3,90.34,22600.0,73.1728,73.2214,73.1647,73.1971,22600.0
2014-01-07 12:50:00,90.35,90.38,90.32,90.34,23800.0,73.2052,73.2295,73.1809,73.1971,23800.0
2014-01-07 13:00:00,90.34,90.37,90.32,90.37,23800.0,73.1971,73.2214,73.1809,73.2214,23800.0
2014-01-07 13:10:00,90.36,90.44,90.34,90.44,18000.0,73.2133,73.2781,73.1971,73.2781,18000.0
2014-01-07 13:20:00,90.44,90.45,90.41,90.42,21800.0,73.2781,73.2862,73.2538,73.2619,21800.0
2014-01-07 13:30:00,90.42,90.49,90.38,90.49,23100.0,73.2619,73.3186,73.2295,73.3186,23100.0
2014-01-07 13:40:00,90.5,90.5,90.41,90.41,18900.0,73.3267,73.3267,73.2538,73.2538,18900.0
2014-01-07 13:50:00,90.4,90.4,90.29,90.33,21500.0,73.2457,73.2457,73.1566,73.189,21500.0
2014-01-07 14:00:00,90.32,90.33,90.21,90.27,44900.0,73.1809,73.189,73.0917,73.1403,44900.0
2014-01-07 14:10:00,90.29,90.35,90.28,90.32,38800.0,73.1566,73.2052,73.1485,73.1809,38800.0
2014-01-07 14:20:00,90.32,90.48,90.32,90.47,33400.0,73.1809,73.3105,73.1809,73.3024,33400.0
2014-01-07 14:30:00,90.47,90.52,90.41,90.41,37300.0,73.3024,73.3429,73.2538,73.2538,37300.0
2014-01-07 14:40:00,90.41,90.49,90.38,90.42,26300.0,73.2538,73.3186,73.2295,73.2619,26300.0
2014-01-07 14:50:00,90.42,90.49,90.42,90.48,19800.0,73.2619,73.3186,73.2619,73.3105,19800.0
2014-01-07 15:00:00,90.48,90.53,90.48,90.5,36900.0,73.3105,73.351,73.3105,73.3267,36900.0
2014-01-07 15:10:00,90.5,90.51,90.47,90.5,35800.0,73.3267,73.3348,73.3024,73.3267,35800.0
2014-01-07 15:20:00,90.51,90.51,90.44,90.45,29100.0,73.3348,73.3348,73.2781,73.2862,29100.0
2014-01-07 15:30:00,90.45,90.49,90.41,90.44,59000.0,73.2862,73.3186,73.2538,73.2781,59000.0
2014-01-07 15:40:00,90.44,90.49,90.41,90.42,100300.0,73.2781,73.3186,73.2538,73.2619,100300.0
2014-01-07 15:50:00,90.41,90.45,90.29,90.32,227900.0,73.2538,73.2862,73.1566,73.1809,227900.0
2014-01-08 09:30:00,89.75,90.2,89.56,90.09,171100.0,72.719,73.0836,72.5651,72.9945,171100.0
2014-01-08 09:40:00,90.08,90.09,89.59,89.71,58600.0,72.9864,72.9945,72.5894,72.6866,58600.0
2014-01-08 09:50:00,89.68,89.68,89.34,89.41,130100.0,72.6623,72.6623,72.3868,72.4435,130100.0
2014-01-08 10:00:00,89.41,89.8,89.27,89.8,96500.0,72.4435,72.7595,72.3301,72.7595,96500.0
2014-01-08 10:10:00,89.81,89.84,89.61,89.63,53200.0,72.7676,72.7919,72.6056,72.6218,53200.0
2014-01-08 10:20:00,89.63,89.79,89.6,89.79,81300.0,72.6218,72.7514,72.5975,72.7514,81300.0
2014-01-08 10:30:00,89.79,89.89,89.74,89.76,46300.0,72.7514,72.8325,72.7109,72.7271,46300.0
2014-01-08 10:40:00,89.75,89.8,89.73,89.76,40600.0,72.719,72.7595,72.7028,72.7271,40600.0
2014-01-08 10:50:00,89.76,89.95,89.74,89.78,41000.0,72.7271,72.8811,72.7109,72.7433,41000.0
2014-01-08 11:00:00,89.79,89.83,89.7,89.72,43900.0,72.7514,72.7838,72.6785,72.6947,43900.0
2014-01-08 11:10:00,89.71,89.71,89.42,89.47,49200.0,72.6866,72.6866,72.4516,72.4922,49200.0
2014-01-08 11:20:00,89.47,89.78,89.46,89.75,81600.0,72.4922,72.7433,72.4841,72.719,81600.0
2014-01-08 11:30:00,89.75,89.76,89.68,89.7,44800.0,72.719,72.7271,72.6623,72.6785,44800.0
2014-01-08 11:40:00,89.7,89.83,89.68,89.68,57300.0,72.6785,72.7838,72.6623,72.6623,57300.0
2014-01-08 11:50:00,89.69,89.69,89.58,89.59,40400.0,72.6704,72.6704,72.5813,72.5894,40400.0
2014-01-08 12:00:00,89.59,89.75,89.57,89.75,61400.0,72.5894,72.719,72.5732,72.719,61400.0
2014-01-08 12:10:00,89.77,89.82,89.76,89.81,20800.0,72.7352,72.7757,72.7271,72.7676,20800.0
2014-01-08 12:20:00,89.79,89.79,89.55,89.55,50400.0,72.7514,72.7514,72.557,72.557,50400.0
2014-01-08 12:30:00,89.57,89.58,89.4,89.44,44700.0,72.5732,72.5813,72.4354,72.4678,44700.0
2014-01-08 12:40:00,89.45,89.55,89.44,89.52,29200.0,72.476,72.557,72.4678,72.5327,29200.0
2014-01-08 12:50:00,89.53,89.57,89.47,89.47,29200.0,72.5408,72.5732,72.4922,72.4922,29200.0
2014-01-08 13:00:00,89.48,89.51,89.4,89.49,30800.0,72.5003,72.5246,72.4354,72.5084,30800.0
2014-01-08 13:10:00,89.48,89.51,89.31,89.32,42300.0,72.5003,72.5246,72.3625,72.3706,42300.0
2014-01-08 13:20:00,89.31,89.4,89.27,89.4,47700.0,72.3625,72.4354,72.3301,72.4354,47700.0
2014-01-08 13:30:00,89.4,89.41,89.34,89.37,52900.0,72.4354,72.4435,72.3868,72.4111,52900.0
2014-01-08 13:40:00,89.37,89.46,89.37,89.39,30000.0,72.4111,72.4841,72.4111,72.4273,30000.0
2014-01-08 13:50:00,89.38,89.46,89.35,89.44,30500.0,72.4192,72.4841,72.3949,72.4678,30500.0
2014-01-08 14:00:00,89.44,89.53,89.28,89.28,78500.0,72.4678,72.5408,72.3382,72.3382,78500.0
2014-01-08 14:10:00,89.28,89.42,89.25,89.38,38900.0,72.3382,72.4516,72.3139,72.4192,38900.0
2014-01-08 14:20:00,89.38,89.52,89.38,89.45,30000.0,72.4192,72.5327,72.4192,72.476,30000.0
2014-01-08 14:30:00,89.43,89.48,89.38,89.38,38800.0,72.4597,72.5003,72.4192,72.4192,38800.0
2014-01-08 14:40:00,89.4,89.44,89.36,89.42,47900.0,72.4354,72.4678,72.403,72.4516,47900.0
2014-01-08 14:50:00,89.42,89.43,89.25,89.27,74700.0,72.4516,72.4597,72.3139,72.3301,74700.0
2014-01-08 15:00:00,89.25,89.4,89.25,89.33,44800.0,72.3139,72.4354,72.3139,72.3787,44800.0
2014-01-08 15:10:00,89.33,89.39,89.23,89.23,50300.0,72.3787,72.4273,72.2977,72.2977,50300.0
2014-01-08 15:20:00,89.23,89.23,89.07,89.15,93700.0,72.2977,72.2977,72.1681,72.2329,93700.0
2014-01-08 15:30:00,89.15,89.24,89.13,89.24,78500.0,72.2329,72.3058,72.2167,72.3058,78500.0
2014-01-08 15:40:00,89.24,89.39,89.21,89.36,90200.0,72.3058,72.4273,72.2815,72.403,90200.0
2014-01-08 15:50:00,89.36,89.39,89.28,89.34,209100.0,72.403,72.4273,72.3382,72.3868,209100.0
2014-01-09 09:30:00,89.87,89.96,89.46,89.8,88200.0,72.8163,72.8892,72.4841,72.7595,88200.0
2014-01-09 09:40:00,89.81,89.91,89.48,89.49,50600.0,72.7676,72.8487,72.5003,72.5084,50600.0
2014-01-09 09:50:00,89.5,89.68,89.46,89.67,69700.0,72.5165,72.6623,72.4841,72.6542,69700.0
2014-01-09 10:00:00,89.68,89.72,89.15,89.15,67800.0,72.6623,72.6947,72.2329,72.2329,67800.0
2014-01-09 10:10:00,89.18,89.18,88.89,88.9,106200.0,72.2572,72.2572,72.0222,72.0303,106200.0
2014-01-09 10:20:00,88.89,88.91,88.76,88.86,103600.0,72.0222,72.0384,71.9169,71.9979,103600.0
2014-01-09 10:30:00,88.88,88.91,88.77,88.81,66700.0,72.0141,72.0384,71.925,71.9574,66700.0
2014-01-09 10:40:00,88.79,88.82,88.43,88.53,182400.0,71.9412,71.9655,71.6495,71.7305,182400.0
2014-01-09 10:50:00,88.53,88.75,88.5,88.75,50000.0,71.7305,71.9088,71.7062,71.9088,50000.0
2014-01-09 11:00:00,88.74,88.74,88.59,88.6,40300.0,71.9007,71.9007,71.7791,71.7872,40300.0
2014-01-09 11:10:00,88.6,88.77,88.58,88.72,63100.0,71.7872,71.925,71.771,71.8845,63100.0
2014-01-09 11:20:00,88.74,88.76,88.59,88.64,50600.0,71.9007,71.9169,71.7791,71.8197,50600.0
2014-01-09 11:30:00,88.64,88.64,88.45,88.53,104200.0,71.8197,71.8197,71.6657,71.7305,104200.0
2014-01-09 11:40:00,88.56,88.64,88.52,88.56,34800.0,71.7548,71.8197,71.7224,71.7548,34800.0
2014-01-09 11:50:00,88.56,88.6,88.5,88.53,45000.0,71.7548,71.7872,71.7062,71.7305,45000.0
2014-01-09 12:00:00,88.54,88.59,88.48,88.53,51400.0,71.7386,71.7791,71.69,71.7305,51400.0
2014-01-09 12:10:00,88.53,88.6,88.53,88.58,51800.0,71.7305,71.7872,71.7305,71.771,51800.0
2014-01-09 12:20:00,88.57,88.6,88.55,88.59,47400.0,71.7629,71.7872,71.7467,71.7791,47400.0
2014-01-09 12:30:00,88.58,88.73,88.58,88.72,70100.0,71.771,71.8926,71.771,71.8845,70100.0
2014-01-09 12:40:00,88.71,88.72,88.63,88.66,38200.0,71.8764,71.8845,71.8116,71.8359,38200.0
2014-01-09 12:50:00,88.66,88.73,88.65,88.7,62600.0,71.8359,71.8926,71.8278,71.8683,62600.0
2014-01-09 13:00:00,88.7,88.75,88.66,88.68,50900.0,71.8683,71.9088,71.8359,71.8521,50900.0
2014-01-09 13:10:00,88.69,88.7,88.56,88.57,35900.0,71.8602,71.8683,71.7548,71.7629,35900.0
2014-01-09 13:20:00,88.57,88.64,88.51,88.63,44400.0,71.7629,71.8197,71.7143,71.8116,44400.0
2014-01-09 13:30:00,88.64,88.71,88.58,88.61,42300.0,71.8197,71.8764,71.771,71.7954,42300.0
2014-01-09 13:40:00,88.62,88.75,88.61,88.69,41300.0,71.8035,71.9088,71.7954,71.8602,41300.0
2014-01-09 13:50:00,88.69,88.72,88.65,88.67,31600.0,71.8602,71.8845,71.8278,71.844,31600.0
2014-01-09 14:00:00,88.68,88.75,88.55,88.58,50200.0,71.8521,71.9088,71.7467,71.771,50200.0
2014-01-09 14:10:00,88.58,88.7,88.58,88.65,43500.0,71.771,71.8683,71.771,71.8278,43500.0
2014-01-09 14:20:00,88.65,88.75,88.63,88.69,43000.0,71.8278,71.9088,71.8116,71.8602,43000.0
2014-01-09 14:30:00,88.7,88.71,88.58,88.66,48700.0,71.8683,71.8764,71.771,71.8359,48700.0
2014-01-09 14:40:00,88.67,88.78,88.67,88.78,45200.0,71.844,71.9331,71.844,71.9331,45200.0
2014-01-09 14:50:00,88.79,88.8,88.74,88.75,44100.0,71.9412,71.9493,71.9007,71.9088,44100.0
2014-01-09 15:00:00,88.75,88.8,88.74,88.78,47500.0,71.9088,71.9493,71.9007,71.9331,47500.0
2014-01-09 15:10:00,88.78,88.86,88.76,88.82,47400.0,71.9331,71.9979,71.9169,71.9655,47400.0
2014-01-09 15:20:00,88.82,88.99,88.82,88.99,51000.0,71.9655,72.1032,71.9655,72.1032,51000.0
2014-01-09 15:30:00,88.98,89.0,88.85,88.93,79500.0,72.0951,72.1113,71.9898,72.0546,79500.0
2014-01-09 15:40:00,88.93,88.98,88.89,88.94,88000.0,72.0546,72.0951,72.0222,72.0627,88000.0
2014-01-09 15:50:00,88.95,89.0,88.91,88.98,199900.0,72.0708,72.1113,72.0384,72.0951,199900.0
2014-01-10 09:30:00,89.28,89.79,89.15,89.65,118100.0,72.3382,72.7514,72.2329,72.638,118100.0
2014-01-10 09:40:00,89.67,89.74,89.49,89.73,71300.0,72.6542,72.7109,72.5084,72.7028,71300.0
2014-01-10 09:50:00,89.73,89.79,89.26,89.34,72000.0,72.7028,72.7514,72.322,72.3868,72000.0
2014-01-10 10:00:00,89.34,89.36,88.87,88.92,85600.0,72.3868,72.403,72.006,72.0465,85600.0
2014-01-10 10:10:00,88.95,88.97,88.66,88.89,134200.0,72.0708,72.087,71.8359,72.0222,134200.0
2014-01-10 10:20:00,88.89,88.91,88.78,88.8,42400.0,72.0222,72.0384,71.9331,71.9493,42400.0
2014-01-10 10:30:00,88.83,88.95,88.79,88.81,53000.0,71.9736,72.0708,71.9412,71.9574,53000.0
2014-01-10 10:40:00,88.81,88.87,88.76,88.77,39100.0,71.9574,72.006,71.9169,71.925,39100.0
2014-01-10 10:50:00,88.77,88.85,88.75,88.78,32300.0,71.925,71.9898,71.9088,71.9331,32300.0
2014-01-10 11:00:00,88.79,88.84,88.7,88.76,49300.0,71.9412,71.9817,71.8683,71.9169,49300.0
2014-01-10 11:10:00,88.78,88.82,88.7,88.81,36700.0,71.9331,71.9655,71.8683,71.9574,36700.0
2014-01-10 11:20:00,88.82,88.9,88.72,88.89,42000.0,71.9655,72.0303,71.8845,72.0222,42000.0
2014-01-10 11:30:00,88.88,88.93,88.79,88.87,57700.0,72.0141,72.0546,71.9412,72.006,57700.0
2014-01-10 11:40:00,88.85,88.91,88.81,88.87,21300.0,71.9898,72.0384,71.9574,72.006,21300.0
2014-01-10 11:50:00,88.86,88.96,88.81,88.9,59400.0,71.9979,72.0789,71.9574,72.0303,59400.0
2014-01-10 12:00:00,88.9,89.46,88.87,89.3,426100.0,72.0303,72.4841,72.006,72.3544,426100.0
2014-01-10 12:10:00,89.31,89.51,89.2,89.44,83200.0,72.3625,72.5246,72.2734,72.4678,83200.0
2014-01-10 12:20:00,89.44,89.58,89.44,89.58,43600.0,72.4678,72.5813,72.4678,72.5813,43600.0
2014-01-10 12:30:00,89.58,89.73,89.54,89.72,47300.0,72.5813,72.7028,72.5489,72.6947,47300.0
2014-01-10 12:40:00,89.7,89.8,89.64,89.72,50800.0,72.6785,72.7595,72.6299,72.6947,50800.0
2014-01-10 12:50:00,89.72,89.72,89.54,89.55,52100.0,72.6947,72.6947,72.5489,72.557,52100.0
2014-01-10 13:00:00,89.56,89.75,89.5,89.75,34900.0,72.5651,72.719,72.5165,72.719,34900.0
2014-01-10 13:10:00,89.75,89.79,89.68,89.79,39500.0,72.719,72.7514,72.6623,72.7514,39500.0
2014-01-10 13:20:00,89.79,89.81,89.71,89.78,50100.0,72.7514,72.7676,72.6866,72.7433,50100.0
2014-01-10 13:30:00,89.78,89.81,89.75,89.78,59500.0,72.7433,72.7676,72.719,72.7433,59500.0
2014-01-10 13:40:00,89.79,89.84,89.76,89.77,71500.0,72.7514,72.7919,72.7271,72.7352,71500.0
2014-01-10 13:50:00,89.76,89.81,89.66,89.68,83300.0,72.7271,72.7676,72.6461,72.6623,83300.0
2014-01-10 14:00:00,89.68,89.76,89.67,89.72,61000.0,72.6623,72.7271,72.6542,72.6947,61000.0
2014-01-10 14:10:00,89.72,89.76,89.69,89.73,63200.0,72.6947,72.7271,72.6704,72.7028,63200.0
2014-01-10 14:20:00,89.74,89.76,89.67,89.67,44300.0,72.7109,72.7271,72.6542,72.6542,44300.0
2014-01-10 14:30:00,89.67,89.78,89.67,89.72,63400.0,72.6542,72.7433,72.6542,72.6947,63400.0
2014-01-10 14:40:00,89.72,89.78,89.57,89.57,70900.0,72.6947,72.7433,72.5732,72.5732,70900.0
2014-01-10 14:50:00,89.57,89.6,89.4,89.56,94100.0,72.5732,72.5975,72.4354,72.5651,94100.0
2014-01-10 15:00:00,89.57,89.72,89.57,89.63,55600.0,72.5732,72.6947,72.5732,72.6218,55600.0
2014-01-10 15:10:00,89.64,89.69,89.61,89.65,61100.0,72.6299,72.6704,72.6056,72.638,61100.0
2014-01-10 15:20:00,89.66,89.74,89.66,89.73,56700.0,72.6461,72.7109,72.6461,72.7028,56700.0
2014-01-10 15:30:00,89.73,89.87,89.73,89.84,106100.0,72.7028,72.8163,72.7028,72.7919,106100.0
2014-01-10 15:40:00,89.84,89.9,89.76,89.77,143000.0,72.7919,72.8406,72.7271,72.7352,143000.0
2014-01-10 15:50:00,89.77,89.82,89.65,89.77,335000.0,72.7352,72.7757,72.638,72.7352,335000.0
2014-01-13 09:30:00,89.68,90.5,89.67,90.34,178400.0,72.6623,73.3267,72.6542,73.1971,178400.0
2014-01-13 09:40:00,90.34,90.63,90.11,90.63,60500.0,73.1971,73.432,73.0107,73.432,60500.0
2014-01-13 09:50:00,90.62,90.67,90.36,90.6,75100.0,73.4239,73.4644,73.2133,73.4077,75100.0
2014-01-13 10:00:00,90.61,90.88,90.61,90.71,83700.0,73.4158,73.6346,73.4158,73.4969,83700.0
2014-01-13 10:10:00,90.74,90.8,90.48,90.6,66300.0,73.5212,73.5698,73.3105,73.4077,66300.0
2014-01-13 10:20:00,90.61,90.83,90.61,90.76,48500.0,73.4158,73.5941,73.4158,73.5374,48500.0
2014-01-13 10:30:00,90.76,90.79,90.63,90.79,43600.0,73.5374,73.5617,73.432,73.5617,43600.0
2014-01-13 10:40:00,90.78,90.81,90.56,90.56,41400.0,73.5536,73.5779,73.3753,73.3753,41400.0
2014-01-13 10:50:00,90.56,90.59,90.44,90.51,38700.0,73.3753,73.3996,73.2781,73.3348,38700.0
2014-01-13 11:00:00,90.53,90.6,90.42,90.45,38700.0,73.351,73.4077,73.2619,73.2862,38700.0
2014-01-13 11:10:00,90.45,90.57,90.38,90.4,52800.0,73.2862,73.3834,73.2295,73.2457,52800.0
2014-01-13 11:20:00,90.4,90.53,90.4,90.52,40000.0,73.2457,73.351,73.2457,73.3429,40000.0
2014-01-13 11:30:00,90.54,90.64,90.45,90.45,49800.0,73.3591,73.4401,73.2862,73.2862,49800.0
2014-01-13 11:40:00,90.45,90.47,90.35,90.37,65100.0,73.2862,73.3024,73.2052,73.2214,65100.0
2014-01-13 11:50:00,90.35,90.43,90.22,90.23,44900.0,73.2052,73.27,73.0998,73.1079,44900.0
2014-01-13 12:00:00,90.23,90.27,89.99,90.0,79700.0,73.1079,73.1403,72.9135,72.9216,79700.0
2014-01-13 12:10:00,90.0,90.37,90.0,90.33,37600.0,72.9216,73.2214,72.9216,73.189,37600.0
2014-01-13 12:20:00,90.33,90.42,90.23,90.29,30300.0,73.189,73.2619,73.1079,73.1566,30300.0
2014-01-13 12:30:00,90.25,90.25,90.02,90.08,57300.0,73.1241,73.1241,72.9378,72.9864,57300.0
2014-01-13 12:40:00,90.08,90.24,90.08,90.16,53100.0,72.9864,73.116,72.9864,73.0512,53100.0
2014-01-13 12:50:00,90.17,90.21,90.12,90.16,32300.0,73.0593,73.0917,73.0188,73.0512,32300.0
2014-01-13 13:00:00,90.15,90.3,90.02,90.29,37300.0,73.0431,73.1647,72.9378,73.1566,37300.0
2014-01-13 13:10:00,90.3,90.3,90.04,90.1,39600.0,73.1647,73.1647,72.954,73.0026,39600.0
2014-01-13 13:20:00,90.09,90.29,90.06,90.24,33900.0,72.9945,73.1566,72.9702,73.116,33900.0
2014-01-13 13:30:00,90.24,90.24,90.15,90.2,32600.0,73.116,73.116,73.0431,73.0836,32600.0
2014-01-13 13:40:00,90.19,90.27,90.12,90.21,30600.0,73.0755,73.1403,73.0188,73.0917,30600.0
2014-01-13 13:50:00,90.21,90.28,90.2,90.23,25200.0,73.0917,73.1485,73.0836,73.1079,25200.0
2014-01-13 14:00:00,90.22,90.26,90.18,90.24,31300.0,73.0998,73.1322,73.0674,73.116,31300.0
2014-01-13 14:10:00,90.25,90.26,90.06,90.11,61700.0,73.1241,73.1322,72.9702,73.0107,61700.0
2014-01-13 14:20:00,90.12,90.22,90.09,90.16,72000.0,73.0188,73.0998,72.9945,73.0512,72000.0
2014-01-13 14:30:00,90.14,90.16,90.02,90.1,70000.0,73.035,73.0512,72.9378,73.0026,70000.0
2014-01-13 14:40:00,90.09,90.12,89.99,90.03,43100.0,72.9945,73.0188,72.9135,72.9459,43100.0
2014-01-13 14:50:00,90.03,90.03,89.91,89.94,49900.0,72.9459,72.9459,72.8487,72.873,49900.0
2014-01-13 15:00:00,89.93,89.93,89.63,89.68,91300.0,72.8649,72.8649,72.6218,72.6623,91300.0
2014-01-13 15:10:00,89.69,89.75,89.66,89.68,51600.0,72.6704,72.719,72.6461,72.6623,51600.0
2014-01-13 15:20:00,89.67,89.68,89.5,89.61,70200.0,72.6542,72.6623,72.5165,72.6056,70200.0
2014-01-13 15:30:00,89.62,89.62,89.45,89.53,65800.0,72.6137,72.6137,72.476,72.5408,65800.0
2014-01-13 15:40:00,89.54,89.68,89.47,89.62,100600.0,72.5489,72.6623,72.4922,72.6137,100600.0
2014-01-13 15:50:00,89.61,89.62,89.44,89.47,177100.0,72.6056,72.6137,72.4678,72.4922,177100.0
2014-01-14 09:30:00,89.88,89.98,89.7,89.8,80600.0,72.8244,72.9054,72.6785,72.7595,80600.0
2014-01-14 09:40:00,89.8,89.86,89.61,89.81,70400.0,72.7595,72.8082,72.6056,72.7676,70400.0
2014-01-14 09:50:00,89.83,90.11,89.82,90.03,59600.0,72.7838,73.0107,72.7757,72.9459,59600.0
2014-01-14 10:00:00,89.98,90.25,89.95,90.23,34000.0,72.9054,73.1241,72.8811,73.1079,34000.0
2014-01-14 10:10:00,90.23,90.37,90.21,90.32,42500.0,73.1079,73.2214,73.0917,73.1809,42500.0
2014-01-14 10:20:00,90.33,90.42,90.29,90.38,39800.0,73.189,73.2619,73.1566,73.2295,39800.0
2014-01-14 10:30:00,90.36,90.45,90.22,90.22,34700.0,73.2133,73.2862,73.0998,73.0998,34700.0
2014-01-14 10:40:00,90.22,90.44,90.22,90.39,27400.0,73.0998,73.2781,73.0998,73.2376,27400.0
2014-01-14 10:50:00,90.4,90.49,90.38,90.42,31900.0,73.2457,73.3186,73.2295,73.2619,31900.0
2014-01-14 11:00:00,90.42,90.5,90.42,90.47,32100.0,73.2619,73.3267,73.2619,73.3024,32100.0
2014-01-14 11:10:00,90.48,90.52,90.41,90.5,39500.0,73.3105,73.3429,73.2538,73.3267,39500.0
2014-01-14 11:20:00,90.5,90.56,90.43,90.43,74000.0,73.3267,73.3753,73.27,73.27,74000.0
2014-01-14 11:30:00,90.47,90.5,90.36,90.37,32800.0,73.3024,73.3267,73.2133,73.2214,32800.0
2014-01-14 11:40:00,90.37,90.38,90.11,90.13,67800.0,73.2214,73.2295,73.0107,73.0269,67800.0
2014-01-14 11:50:00,90.14,90.14,90.03,90.11,47500.0,73.035,73.035,72.9459,73.0107,47500.0
2014-01-14 12:00:00,90.12,90.16,89.95,89.96,54900.0,73.0188,73.0512,72.8811,72.8892,54900.0
2014-01-14 12:10:00,89.95,89.99,89.9,89.97,37700.0,72.8811,72.9135,72.8406,72.8973,37700.0
2014-01-14 12:20:00,89.97,90.11,89.97,90.05,37000.0,72.8973,73.0107,72.8973,72.9621,37000.0
2014-01-14 12:30:00,90.05,90.07,89.84,89.85,51600.0,72.9621,72.9783,72.7919,72.8,51600.0
2014-01-14 12:40:00,89.87,89.97,89.86,89.91,87600.0,72.8163,72.8973,72.8082,72.8487,87600.0
2014-01-14 12:50:00,89.93,89.94,89.87,89.88,18200.0,72.8649,72.873,72.8163,72.8244,18200.0
2014-01-14 13:00:00,89.89,89.97,89.87,89.94,21600.0,72.8325,72.8973,72.8163,72.873,21600.0
2014-01-14 13:10:00,89.93,89.93,89.79,89.84,31000.0,72.8649,72.8649,72.7514,72.7919,31000.0
2014-01-14 13:20:00,89.84,89.84,89.71,89.73,43900.0,72.7919,72.7919,72.6866,72.7028,43900.0
2014-01-14 13:30:00,89.73,89.81,89.7,89.8,44500.0,72.7028,72.7676,72.6785,72.7595,44500.0
2014-01-14 13:40:00,89.78,89.83,89.74,89.75,35900.0,72.7433,72.7838,72.7109,72.719,35900.0
2014-01-14 13:50:00,89.75,89.78,89.42,89.6,136800.0,72.719,72.7433,72.4516,72.5975,136800.0
2014-01-14 14:00:00,89.59,89.7,89.51,89.52,96300.0,72.5894,72.6785,72.5246,72.5327,96300.0
2014-01-14 14:10:00,89.52,89.6,89.42,89.42,106100.0,72.5327,72.5975,72.4516,72.4516,106100.0
2014-01-14 14:20:00,89.43,89.59,89.31,89.59,198200.0,72.4597,72.5894,72.3625,72.5894,198200.0
2014-01-14 14:30:00,89.6,89.78,89.58,89.78,56600.0,72.5975,72.7433,72.5813,72.7433,56600.0
2014-01-14 14:40:00,89.78,89.79,89.66,89.73,49100.0,72.7433,72.7514,72.6461,72.7028,49100.0
2014-01-14 14:50:00,89.74,89.74,89.66,89.72,37500.0,72.7109,72.7109,72.6461,72.6947,37500.0
2014-01-14 15:00:00,89.72,89.74,89.69,89.7,45400.0,72.6947,72.7109,72.6704,72.6785,45400.0
2014-01-14 15:10:00,89.71,89.84,89.7,89.83,38300.0,72.6866,72.7919,72.6785,72.7838,38300.0
2014-01-14 15:20:00,89.84,89.85,89.8,89.8,50000.0,72.7919,72.8,72.7595,72.7595,50000.0
2014-01-14 15:30:00,89.8,89.8,89.7,89.72,67000.0,72.7595,72.7595,72.6785,72.6947,67000.0
2014-01-14 15:40:00,89.71,89.75,89.64,89.7,124100.0,72.6866,72.719,72.6299,72.6785,124100.0
2014-01-14 15:50:00,89.71,89.8,89.65,89.7,285900.0,72.6866,72.7595,72.638,72.6785,285900.0
2014-01-15 09:30:00,89.82,90.23,89.72,90.18,93400.0,72.7757,73.1079,72.6947,73.0674,93400.0
2014-01-15 09:40:00,90.18,90.21,90.0,90.21,150000.0,73.0674,73.0917,72.9216,73.0917,150000.0
2014-01-15 09:50:00,90.19,90.29,90.07,90.28,64700.0,73.0755,73.1566,72.9783,73.1485,64700.0
2014-01-15 10:00:00,90.29,90.49,90.29,90.37,72300.0,73.1566,73.3186,73.1566,73.2214,72300.0
2014-01-15 10:10:00,90.35,90.42,89.94,90.08,293300.0,73.2052,73.2619,72.873,72.9864,293300.0
2014-01-15 10:20:00,90.1,90.45,90.0,90.41,164600.0,73.0026,73.2862,72.9216,73.2538,164600.0
2014-01-15 10:30:00,90.42,90.44,89.98,90.0,163600.0,73.2619,73.2781,72.9054,72.9216,163600.0
2014-01-15 10:40:00,90.0,90.07,89.8,90.06,225600.0,72.9216,72.9783,72.7595,72.9702,225600.0
2014-01-15 10:50:00,90.07,90.38,90.0,90.37,88300.0,72.9783,73.2295,72.9216,73.2214,88300.0
2014-01-15 11:00:00,90.38,90.49,90.31,90.38,59600.0,73.2295,73.3186,73.1728,73.2295,59600.0
2014-01-15 11:10:00,90.4,90.51,90.17,90.21,143800.0,73.2457,73.3348,73.0593,73.0917,143800.0
2014-01-15 11:20:00,90.21,90.25,89.96,90.1,220200.0,73.0917,73.1241,72.8892,73.0026,220200.0
2014-01-15 11:30:00,90.1,90.14,90.02,90.11,71200.0,73.0026,73.035,72.9378,73.0107,71200.0
2014-01-15 11:40:00,90.11,90.15,90.0,90.02,120300.0,73.0107,73.0431,72.9216,72.9378,120300.0
2014-01-15 11:50:00,90.02,90.13,90.0,90.13,91700.0,72.9378,73.0269,72.9216,73.0269,91700.0
2014-01-15 12:00:00,90.13,90.18,90.04,90.11,107400.0,73.0269,73.0674,72.954,73.0107,107400.0
2014-01-15 12:10:00,90.1,90.13,90.02,90.04,200400.0,73.0026,73.0269,72.9378,72.954,200400.0
2014-01-15 12:20:00,90.05,90.05,90.0,90.01,40100.0,72.9621,72.9621,72.9216,72.9297,40100.0
2014-01-15 12:30:00,90.02,90.03,89.9,89.92,51000.0,72.9378,72.9459,72.8406,72.8568,51000.0
2014-01-15 12:40:00,89.93,89.94,89.78,89.8,31000.0,72.8649,72.873,72.7433,72.7595,31000.0
2014-01-15 12:50:00,89.81,89.95,89.79,89.94,55500.0,72.7676,72.8811,72.7514,72.873,55500.0
2014-01-15 13:00:00,89.95,90.01,89.89,89.89,37300.0,72.8811,72.9297,72.8325,72.8325,37300.0
2014-01-15 13:10:00,89.88,89.88,89.81,89.82,38300.0,72.8244,72.8244,72.7676,72.7757,38300.0
2014-01-15 13:20:00,89.82,89.84,89.72,89.77,39500.0,72.7757,72.7919,72.6947,72.7352,39500.0
2014-01-15 13:30:00,89.77,89.78,89.7,89.74,41000.0,72.7352,72.7433,72.6785,72.7109,41000.0
2014-01-15 13:40:00,89.76,89.77,89.72,89.73,32400.0,72.7271,72.7352,72.6947,72.7028,32400.0
2014-01-15 13:50:00,89.74,89.76,89.71,89.75,31800.0,72.7109,72.7271,72.6866,72.719,31800.0
2014-01-15 14:00:00,89.75,89.87,89.73,89.85,38500.0,72.719,72.8163,72.7028,72.8,38500.0
2014-01-15 14:10:00,89.85,89.94,89.81,89.9,24500.0,72.8,72.873,72.7676,72.8406,24500.0
2014-01-15 14:20:00,89.9,89.93,89.82,89.87,60900.0,72.8406,72.8649,72.7757,72.8163,60900.0
2014-01-15 14:30:00,89.87,89.93,89.86,89.9,47800.0,72.8163,72.8649,72.8082,72.8406,47800.0
2014-01-15 14:40:00,89.9,89.92,89.83,89.87,58600.0,72.8406,72.8568,72.7838,72.8163,58600.0
2014-01-15 14:50:00,89.88,89.93,89.8,89.83,120300.0,72.8244,72.8649,72.7595,72.7838,120300.0
2014-01-15 15:00:00,89.82,89.85,89.79,89.8,62900.0,72.7757,72.8,72.7514,72.7595,62900.0
2014-01-15 15:10:00,89.8,89.9,89.78,89.87,44600.0,72.7595,72.8406,72.7433,72.8163,44600.0
2014-01-15 15:20:00,89.87,89.89,89.79,89.8,73700.0,72.8163,72.8325,72.7514,72.7595,73700.0
2014-01-15 15:30:00,89.81,89.89,89.79,89.81,109100.0,72.7676,72.8325,72.7514,72.7676,109100.0
2014-01-15 15:40:00,89.83,89.87,89.79,89.8,182800.0,72.7838,72.8163,72.7514,72.7595,182800.0
2014-01-15 15:50:00,89.8,89.84,89.78,89.81,195500.0,72.7595,72.7919,72.7433,72.7676,195500.0
2014-01-16 09:30:00,90.11,90.25,89.91,89.91,179900.0,73.0107,73.1241,72.8487,72.8487,179900.0
2014-01-16 09:40:00,89.9,89.96,89.67,89.71,70500.0,72.8406,72.8892,72.6542,72.6866,70500.0
2014-01-16 09:50:00,89.75,89.92,89.56,89.88,87600.0,72.719,72.8568,72.5651,72.8244,87600.0
2014-01-16 10:00:00,89.87,90.0,89.81,89.87,43700.0,72.8163,72.9216,72.7676,72.8163,43700.0
2014-01-16 10:10:00,89.91,89.91,89.71,89.75,86400.0,72.8487,72.8487,72.6866,72.719,86400.0
2014-01-16 10:20:00,89.77,89.91,89.77,89.86,31300.0,72.7352,72.8487,72.7352,72.8082,31300.0
2014-01-16 10:30:00,89.84,89.94,89.7,89.71,51900.0,72.7919,72.873,72.6785,72.6866,51900.0
2014-01-16 10:40:00,89.73,89.83,89.64,89.68,40800.0,72.7028,72.7838,72.6299,72.6623,40800.0
2014-01-16 10:50:00,89.67,89.68,89.56,89.61,42200.0,72.6542,72.6623,72.5651,72.6056,42200.0
2014-01-16 11:00:00,89.64,89.79,89.57,89.78,28700.0,72.6299,72.7514,72.5732,72.7433,28700.0
2014-01-16 11:10:00,89.78,89.9,89.73,89.88,31600.0,72.7433,72.8406,72.7028,72.8244,31600.0
2014-01-16 11:20:00,89.88,89.92,89.8,89.9,39700.0,72.8244,72.8568,72.7595,72.8406,39700.0
2014-01-16 11:30:00,89.91,89.91,89.84,89.85,125800.0,72.8487,72.8487,72.7919,72.8,125800.0
2014-01-16 11:40:00,89.86,89.88,89.73,89.75,135000.0,72.8082,72.8244,72.7028,72.719,135000.0
2014-01-16 11:50:00,89.75,89.87,89.74,89.85,28300.0,72.719,72.8163,72.7109,72.8,28300.0
2014-01-16 12:00:00,89.85,89.94,89.79,89.94,37900.0,72.8,72.873,72.7514,72.873,37900.0
2014-01-16 12:10:00,89.93,89.93,89.75,89.78,84300.0,72.8649,72.8649,72.719,72.7433,84300.0
2014-01-16 12:20:00,89.79,89.9,89.78,89.87,22300.0,72.7514,72.8406,72.7433,72.8163,22300.0
2014-01-16 12:30:00,89.88,89.9,89.86,89.86,20400.0,72.8244,72.8406,72.8082,72.8082,20400.0
2014-01-16 12:40:00,89.86,89.97,89.86,89.95,29000.0,72.8082,72.8973,72.8082,72.8811,29000.0
2014-01-16 12:50:00,89.94,89.96,89.86,89.88,21200.0,72.873,72.8892,72.8082,72.8244,21200.0
2014-01-16 13:00:00,89.89,89.92,89.86,89.86,19300.0,72.8325,72.8568,72.8082,72.8082,19300.0
2014-01-16 13:10:00,89.86,89.9,89.83,89.87,22300.0,72.8082,72.8406,72.7838,72.8163,22300.0
2014-01-16 13:20:00,89.88,89.9,89.76,89.87,36100.0,72.8244,72.8406,72.7271,72.8163,36100.0
2014-01-16 13:30:00,89.87,89.88,89.76,89.8,31900.0,72.8163,72.8244,72.7271,72.7595,31900.0
2014-01-16 13:40:00,89.8,89.92,89.8,89.86,40900.0,72.7595,72.8568,72.7595,72.8082,40900.0
2014-01-16 13:50:00,89.86,89.91,89.84,89.85,17400.0,72.8082,72.8487,72.7919,72.8,17400.0
2014-01-16 14:00:00,89.84,89.88,89.79,89.8,25200.0,72.7919,72.8244,72.7514,72.7595,25200.0
2014-01-16 14:10:00,89.8,89.83,89.75,89.77,31300.0,72.7595,72.7838,72.719,72.7352,31300.0
2014-01-16 14:20:00,89.78,89.81,89.76,89.79,35000.0,72.7433,72.7676,72.7271,72.7514,35000.0
2014-01-16 14:30:00,89.77,89.79,89.71,89.78,39600.0,72.7352,72.7514,72.6866,72.7433,39600.0
2014-01-16 14:40:00,89.77,89.84,89.76,89.8,53800.0,72.7352,72.7919,72.7271,72.7595,53800.0
2014-01-16 14:50:00,89.79,89.8,89.73,89.77,46500.0,72.7514,72.7595,72.7028,72.7352,46500.0
2014-01-16 15:00:00,89.77,89.79,89.73,89.77,49700.0,72.7352,72.7514,72.7028,72.7352,49700.0
2014-01-16 15:10:00,89.77,89.79,89.74,89.75,42400.0,72.7352,72.7514,72.7109,72.719,42400.0
2014-01-16 15:20:00,89.75,89.78,89.74,89.75,38800.0,72.719,72.7433,72.7109,72.719,38800.0
2014-01-16 15:30:00,89.75,89.78,89.72,89.77,48200.0,72.719,72.7433,72.6947,72.7352,48200.0
2014-01-16 15:40:00,89.76,89.84,89.75,89.81,92700.0,72.7271,72.7919,72.719,72.7676,92700.0
2014-01-16 15:50:00,89.8,89.94,89.78,89.84,264900.0,72.7595,72.873,72.7433,72.7919,264900.0
2014-01-17 09:30:00,90.06,90.12,89.64,89.64,372200.0,72.9702,73.0188,72.6299,72.6299,372200.0
2014-01-17 09:40:00,89.6,89.75,89.47,89.73,93400.0,72.5975,72.719,72.4922,72.7028,93400.0
2014-01-17 09:50:00,89.73,89.76,89.61,89.75,111100.0,72.7028,72.7271,72.6056,72.719,111100.0
2014-01-17 10:00:00,89.73,89.75,89.62,89.7,69600.0,72.7028,72.719,72.6137,72.6785,69600.0
2014-01-17 10:10:00,89.69,89.73,89.62,89.73,80100.0,72.6704,72.7028,72.6137,72.7028,80100.0
2014-01-17 10:20:00,89.73,89.75,89.62,89.68,55600.0,72.7028,72.719,72.6137,72.6623,55600.0
2014-01-17 10:30:00,89.7,89.7,89.62,89.69,74000.0,72.6785,72.6785,72.6137,72.6704,74000.0
2014-01-17 10:40:00,89.68,89.71,89.66,89.69,51600.0,72.6623,72.6866,72.6461,72.6704,51600.0
2014-01-17 10:50:00,89.71,89.89,89.7,89.87,41800.0,72.6866,72.8325,72.6785,72.8163,41800.0
2014-01-17 11:00:00,89.86,90.02,89.85,89.85,43100.0,72.8082,72.9378,72.8,72.8,43100.0
2014-01-17 11:10:00,89.85,89.97,89.84,89.94,44700.0,72.8,72.8973,72.7919,72.873,44700.0
2014-01-17 11:20:00,89.97,90.0,89.96,89.96,53700.0,72.8973,72.9216,72.8892,72.8892,53700.0
2014-01-17 11:30:00,89.97,89.99,89.9,89.97,54500.0,72.8973,72.9135,72.8406,72.8973,54500.0
2014-01-17 11:40:00,89.98,90.06,89.96,90.04,62500.0,72.9054,72.9702,72.8892,72.954,62500.0
2014-01-17 11:50:00,90.05,90.06,89.97,89.99,46000.0,72.9621,72.9702,72.8973,72.9135,46000.0
2014-01-17 12:00:00,90.0,90.09,90.0,90.06,91000.0,72.9216,72.9945,72.9216,72.9702,91000.0
2014-01-17 12:10:00,90.06,90.07,90.03,90.07,32000.0,72.9702,72.9783,72.9459,72.9783,32000.0
2014-01-17 12:20:00,90.06,90.13,90.03,90.05,60600.0,72.9702,73.0269,72.9459,72.9621,60600.0
2014-01-17 12:30:00,90.05,90.05,90.0,90.0,33700.0,72.9621,72.9621,72.9216,72.9216,33700.0
2014-01-17 12:40:00,90.0,90.01,89.95,89.98,43900.0,72.9216,72.9297,72.8811,72.9054,43900.0
2014-01-17 12:50:00,89.97,89.98,89.91,89.95,24800.0,72.8973,72.9054,72.8487,72.8811,24800.0
2014-01-17 13:00:00,89.96,89.99,89.89,89.89,16200.0,72.8892,72.9135,72.8325,72.8325,16200.0
2014-01-17 13:10:00,89.87,89.9,89.81,89.84,28000.0,72.8163,72.8406,72.7676,72.7919,28000.0
2014-01-17 13:20:00,89.84,89.84,89.74,89.78,59800.0,72.7919,72.7919,72.7109,72.7433,59800.0
2014-01-17 13:30:00,89.77,89.83,89.71,89.78,41300.0,72.7352,72.7838,72.6866,72.7433,41300.0
2014-01-17 13:40:00,89.77,89.81,89.74,89.75,32000.0,72.7352,72.7676,72.7109,72.719,32000.0
2014-01-17 13:50:00,89.75,89.83,89.75,89.81,26800.0,72.719,72.7838,72.719,72.7676,26800.0
2014-01-17 14:00:00,89.81,89.83,89.8,89.8,52400.0,72.7676,72.7838,72.7595,72.7595,52400.0
2014-01-17 14:10:00,89.81,89.83,89.76,89.76,37700.0,72.7676,72.7838,72.7271,72.7271,37700.0
2014-01-17 14:20:00,89.76,89.81,89.76,89.77,26400.0,72.7271,72.7676,72.7271,72.7352,26400.0
2014-01-17 14:30:00,89.78,89.8,89.75,89.79,40000.0,72.7433,72.7595,72.719,72.7514,40000.0
2014-01-17 14:40:00,89.8,89.8,89.75,89.78,39700.0,72.7595,72.7595,72.719,72.7433,39700.0
2014-01-17 14:50:00,89.78,89.8,89.73,89.75,63300.0,72.7433,72.7595,72.7028,72.719,63300.0
2014-01-17 15:00:00,89.75,89.78,89.61,89.63,57300.0,72.719,72.7433,72.6056,72.6218,57300.0
2014-01-17 15:10:00,89.63,89.66,89.6,89.65,42100.0,72.6218,72.6461,72.5975,72.638,42100.0
2014-01-17 15:20:00,89.64,89.65,89.58,89.59,55700.0,72.6299,72.638,72.5813,72.5894,55700.0
2014-01-17 15:30:00,89.57,89.58,89.48,89.51,96800.0,72.5732,72.5813,72.5003,72.5246,96800.0
2014-01-17 15:40:00,89.51,89.58,89.4,89.56,126300.0,72.5246,72.5813,72.4354,72.5651,126300.0
2014-01-17 15:50:00,89.57,89.6,89.34,89.35,358500.0,72.5732,72.5975,72.3868,72.3949,358500.0
2014-01-21 09:30:00,89.7,89.9,89.4,89.8,163500.0,72.6785,72.8406,72.4354,72.7595,163500.0
2014-01-21 09:40:00,89.81,89.89,89.55,89.73,58700.0,72.7676,72.8325,72.557,72.7028,58700.0
2014-01-21 09:50:00,89.73,89.78,89.55,89.76,105500.0,72.7028,72.7433,72.557,72.7271,105500.0
2014-01-21 10:00:00,89.74,89.79,89.42,89.42,42000.0,72.7109,72.7514,72.4516,72.4516,42000.0
2014-01-21 10:10:00,89.46,89.47,89.33,89.39,45300.0,72.4841,72.4922,72.3787,72.4273,45300.0
2014-01-21 10:20:00,89.37,89.42,89.11,89.13,38500.0,72.4111,72.4516,72.2005,72.2167,38500.0
2014-01-21 10:30:00,89.13,89.16,89.03,89.07,33400.0,72.2167,72.241,72.1357,72.1681,33400.0
2014-01-21 10:40:00,89.09,89.17,89.07,89.11,32200.0,72.1843,72.2491,72.1681,72.2005,32200.0
2014-01-21 10:50:00,89.13,89.31,89.02,89.31,119100.0,72.2167,72.3625,72.1275,72.3625,119100.0
2014-01-21 11:00:00,89.29,89.29,88.96,88.96,62200.0,72.3463,72.3463,72.0789,72.0789,62200.0
2014-01-21 11:10:00,88.99,88.99,88.76,88.93,107100.0,72.1032,72.1032,71.9169,72.0546,107100.0
2014-01-21 11:20:00,88.93,89.04,88.87,89.03,37000.0,72.0546,72.1438,72.006,72.1357,37000.0
2014-01-21 11:30:00,89.02,89.03,88.96,89.02,28100.0,72.1275,72.1357,72.0789,72.1275,28100.0
2014-01-21 11:40:00,89.02,89.02,88.93,88.99,27900.0,72.1275,72.1275,72.0546,72.1032,27900.0
2014-01-21 11:50:00,88.99,88.99,88.87,88.96,23500.0,72.1032,72.1032,72.006,72.0789,23500.0
2014-01-21 12:00:00,88.96,89.01,88.85,88.91,27400.0,72.0789,72.1194,71.9898,72.0384,27400.0
2014-01-21 12:10:00,88.92,88.95,88.84,88.85,17500.0,72.0465,72.0708,71.9817,71.9898,17500.0
2014-01-21 12:20:00,88.84,89.11,88.84,89.08,39000.0,71.9817,72.2005,71.9817,72.1762,39000.0
2014-01-21 12:30:00,89.07,89.14,89.06,89.1,31600.0,72.1681,72.2248,72.16,72.1924,31600.0
2014-01-21 12:40:00,89.11,89.2,89.1,89.11,46800.0,72.2005,72.2734,72.1924,72.2005,46800.0
2014-01-21 12:50:00,89.11,89.12,89.03,89.08,25800.0,72.2005,72.2086,72.1357,72.1762,25800.0
2014-01-21 13:00:00,89.09,89.14,89.04,89.1,17500.0,72.1843,72.2248,72.1438,72.1924,17500.0
2014-01-21 13:10:00,89.11,89.11,89.03,89.03,16200.0,72.2005,72.2005,72.1357,72.1357,16200.0
2014-01-21 13:20:00,89.05,89.13,89.04,89.11,15200.0,72.1519,72.2167,72.1438,72.2005,15200.0
2014-01-21 13:30:00,89.11,89.24,89.1,89.24,20900.0,72.2005,72.3058,72.1924,72.3058,20900.0
2014-01-21 13:40:00,89.24,89.29,89.22,89.26,23800.0,72.3058,72.3463,72.2896,72.322,23800.0
2014-01-21 13:50:00,89.26,89.29,89.23,89.24,20000.0,72.322,72.3463,72.2977,72.3058,20000.0
2014-01-21 14:00:00,89.24,89.26,89.19,89.19,35100.0,72.3058,72.322,72.2653,72.2653,35100.0
2014-01-21 14:10:00,89.19,89.3,89.18,89.25,22900.0,72.2653,72.3544,72.2572,72.3139,22900.0
2014-01-21 14:20:00,89.24,89.27,89.23,89.26,23400.0,72.3058,72.3301,72.2977,72.322,23400.0
2014-01-21 14:30:00,89.25,89.31,89.23,89.26,26500.0,72.3139,72.3625,72.2977,72.322,26500.0
2014-01-21 14:40:00,89.27,89.32,89.25,89.29,26900.0,72.3301,72.3706,72.3139,72.3463,26900.0
2014-01-21 14:50:00,89.31,89.31,89.19,89.25,38600.0,72.3625,72.3625,72.2653,72.3139,38600.0
2014-01-21 15:00:00,89.25,89.35,89.19,89.28,43700.0,72.3139,72.3949,72.2653,72.3382,43700.0
2014-01-21 15:10:00,89.28,89.35,89.25,89.31,35900.0,72.3382,72.3949,72.3139,72.3625,35900.0
2014-01-21 15:20:00,89.3,89.32,89.24,89.32,26900.0,72.3544,72.3706,72.3058,72.3706,26900.0
2014-01-21 15:30:00,89.33,89.33,89.25,89.3,38800.0,72.3787,72.3787,72.3139,72.3544,38800.0
2014-01-21 15:40:00,89.31,89.37,89.22,89.27,73800.0,72.3625,72.4111,72.2896,72.3301,73800.0
2014-01-21 15:50:00,89.26,89.38,89.25,89.38,256200.0,72.322,72.4192,72.3139,72.4192,256200.0
2014-01-22 09:30:00,89.59,89.63,89.2,89.26,160000.0,72.5894,72.6218,72.2734,72.322,160000.0
2014-01-22 09:40:00,89.24,89.32,89.07,89.07,33300.0,72.3058,72.3706,72.1681,72.1681,33300.0
2014-01-22 09:50:00,89.07,89.08,88.83,88.98,87900.0,72.1681,72.1762,71.9736,72.0951,87900.0
2014-01-22 10:00:00,89.0,89.17,88.97,89.02,49100.0,72.1113,72.2491,72.087,72.1275,49100.0
2014-01-22 10:10:00,89.01,89.15,88.94,89.05,76100.0,72.1194,72.2329,72.0627,72.1519,76100.0
2014-01-22 10:20:00,89.01,89.05,88.95,89.04,80700.0,72.1194,72.1519,72.0708,72.1438,80700.0
2014-01-22 10:30:00,89.04,89.04,88.9,88.92,26700.0,72.1438,72.1438,72.0303,72.0465,26700.0
2014-01-22 10:40:00,88.9,89.02,88.89,88.96,33400.0,72.0303,72.1275,72.0222,72.0789,33400.0
2014-01-22 10:50:00,88.95,89.0,88.87,88.87,25300.0,72.0708,72.1113,72.006,72.006,25300.0
2014-01-22 11:00:00,88.89,88.97,88.89,88.89,52300.0,72.0222,72.087,72.0222,72.0222,52300.0
2014-01-22 11:10:00,88.89,88.91,88.78,88.83,66200.0,72.0222,72.0384,71.9331,71.9736,66200.0
2014-01-22 11:20:00,88.83,88.89,88.79,88.83,22900.0,71.9736,72.0222,71.9412,71.9736,22900.0
2014-01-22 11:30:00,88.82,88.84,88.75,88.78,23900.0,71.9655,71.9817,71.9088,71.9331,23900.0
2014-01-22 11:40:00,88.78,88.81,88.75,88.77,40000.0,71.9331,71.9574,71.9088,71.925,40000.0
2014-01-22 11:50:00,88.76,88.78,88.71,88.75,74600.0,71.9169,71.9331,71.8764,71.9088,74600.0
2014-01-22 12:00:00,88.76,88.78,88.67,88.72,20900.0,71.9169,71.9331,71.844,71.8845,20900.0
2014-01-22 12:10:00,88.73,88.75,88.64,88.66,72000.0,71.8926,71.9088,71.8197,71.8359,72000.0
2014-01-22 12:20:00,88.66,88.69,88.65,88.69,15200.0,71.8359,71.8602,71.8278,71.8602,15200.0
2014-01-22 12:30:00,88.68,88.7,88.65,88.66,36600.0,71.8521,71.8683,71.8278,71.8359,36600.0
2014-01-22 12:40:00,88.66,88.7,88.6,88.61,31300.0,71.8359,71.8683,71.7872,71.7954,31300.0
2014-01-22 12:50:00,88.6,88.6,88.53,88.58,45300.0,71.7872,71.7872,71.7305,71.771,45300.0
2014-01-22 13:00:00,88.59,88.61,88.5,88.51,30400.0,71.7791,71.7954,71.7062,71.7143,30400.0
2014-01-22 13:10:00,88.51,88.63,88.51,88.57,19800.0,71.7143,71.8116,71.7143,71.7629,19800.0
2014-01-22 13:20:00,88.58,88.68,88.58,88.64,18900.0,71.771,71.8521,71.771,71.8197,18900.0
2014-01-22 13:30:00,88.61,88.67,88.59,88.61,41900.0,71.7954,71.844,71.7791,71.7954,41900.0
2014-01-22 13:40:00,88.6,88.6,88.51,88.51,66800.0,71.7872,71.7872,71.7143,71.7143,66800.0
2014-01-22 13:50:00,88.51,88.52,88.46,88.48,66700.0,71.7143,71.7224,71.6738,71.69,66700.0
2014-01-22 14:00:00,88.47,88.58,88.47,88.57,22600.0,71.6819,71.771,71.6819,71.7629,22600.0
2014-01-22 14:10:00,88.57,88.7,88.56,88.7,22300.0,71.7629,71.8683,71.7548,71.8683,22300.0
2014-01-22 14:20:00,88.72,88.77,88.67,88.75,28900.0,71.8845,71.925,71.844,71.9088,28900.0
2014-01-22 14:30:00,88.74,88.75,88.65,88.73,60800.0,71.9007,71.9088,71.8278,71.8926,60800.0
2014-01-22 14:40:00,88.74,88.76,88.6,88.64,15800.0,71.9007,71.9169,71.7872,71.8197,15800.0
2014-01-22 14:50:00,88.63,88.71,88.63,88.71,30300.0,71.8116,71.8764,71.8116,71.8764,30300.0
2014-01-22 15:00:00,88.72,88.81,88.68,88.78,48400.0,71.8845,71.9574,71.8521,71.9331,48400.0
2014-01-22 15:10:00,88.79,88.88,88.73,88.85,46600.0,71.9412,72.0141,71.8926,71.9898,46600.0
2014-01-22 15:20:00,88.86,88.86,88.77,88.77,37900.0,71.9979,71.9979,71.925,71.925,37900.0
2014-01-22 15:30:00,88.77,88.82,88.76,88.78,42600.0,71.925,71.9655,71.9169,71.9331,42600.0
2014-01-22 15:40:00,88.79,88.89,88.78,88.82,84000.0,71.9412,72.0222,71.9331,71.9655,84000.0
2014-01-22 15:50:00,88.81,88.83,88.66,88.66,140800.0,71.9574,71.9736,71.8359,71.8359,140800.0
2014-01-23 09:30:00,88.19,88.4,87.7,88.25,221800.0,71.455,71.6252,71.058,71.5037,221800.0
2014-01-23 09:40:00,88.31,88.73,88.2,88.42,83600.0,71.5523,71.8926,71.4632,71.6414,83600.0
2014-01-23 09:50:00,88.39,88.52,88.26,88.4,33700.0,71.6171,71.7224,71.5118,71.6252,33700.0
2014-01-23 10:00:00,88.4,88.67,88.32,88.48,25900.0,71.6252,71.844,71.5604,71.69,25900.0
2014-01-23 10:10:00,88.47,88.47,88.18,88.3,77100.0,71.6819,71.6819,71.4469,71.5442,77100.0
2014-01-23 10:20:00,88.29,88.6,88.27,88.55,102500.0,71.5361,71.7872,71.5199,71.7467,102500.0
2014-01-23 10:30:00,88.55,88.65,88.42,88.42,63100.0,71.7467,71.8278,71.6414,71.6414,63100.0
2014-01-23 10:40:00,88.44,88.52,88.33,88.45,48500.0,71.6576,71.7224,71.5685,71.6657,48500.0
2014-01-23 10:50:00,88.45,88.47,88.16,88.2,39900.0,71.6657,71.6819,71.4307,71.4632,39900.0
2014-01-23 11:00:00,88.22,88.22,87.96,88.0,53900.0,71.4794,71.4794,71.2687,71.3011,53900.0
2014-01-23 11:10:00,88.0,88.11,88.0,88.08,72500.0,71.3011,71.3902,71.3011,71.3659,72500.0
2014-01-23 11:20:00,88.08,88.11,88.0,88.08,52000.0,71.3659,71.3902,71.3011,71.3659,52000.0
2014-01-23 11:30:00,88.08,88.11,87.99,88.0,23400.0,71.3659,71.3902,71.293,71.3011,23400.0
2014-01-23 11:40:00,88.02,88.19,88.02,88.13,16600.0,71.3173,71.455,71.3173,71.4064,16600.0
2014-01-23 11:50:00,88.14,88.17,88.09,88.13,21000.0,71.4145,71.4388,71.374,71.4064,21000.0
2014-01-23 12:00:00,88.12,88.17,87.94,87.94,22400.0,71.3983,71.4388,71.2525,71.2525,22400.0
2014-01-23 12:10:00,87.97,88.1,87.94,88.09,26900.0,71.2768,71.3821,71.2525,71.374,26900.0
2014-01-23 12:20:00,88.08,88.09,87.94,87.97,17400.0,71.3659,71.374,71.2525,71.2768,17400.0
2014-01-23 12:30:00,87.96,88.02,87.91,87.97,25600.0,71.2687,71.3173,71.2282,71.2768,25600.0
2014-01-23 12:40:00,87.97,88.02,87.96,87.98,28700.0,71.2768,71.3173,71.2687,71.2849,28700.0
2014-01-23 12:50:00,88.0,88.04,87.9,87.94,25000.0,71.3011,71.3335,71.2201,71.2525,25000.0
2014-01-23 13:00:00,87.95,87.97,87.87,87.92,13200.0,71.2606,71.2768,71.1958,71.2363,13200.0
2014-01-23 13:10:00,87.94,87.95,87.82,87.92,22800.0,71.2525,71.2606,71.1553,71.2363,22800.0
2014-01-23 13:20:00,87.91,87.93,87.86,87.87,23700.0,71.2282,71.2444,71.1877,71.1958,23700.0
2014-01-23 13:30:00,87.87,87.9,87.78,87.78,18600.0,71.1958,71.2201,71.1229,71.1229,18600.0
2014-01-23 13:40:00,87.78,87.85,87.74,87.75,48000.0,71.1229,71.1796,71.0904,71.0985,48000.0
2014-01-23 13:50:00,87.76,87.89,87.71,87.85,81200.0,71.1066,71.212,71.0661,71.1796,81200.0
2014-01-23 14:00:00,87.84,88.05,87.84,88.04,37900.0,71.1715,71.3416,71.1715,71.3335,37900.0
2014-01-23 14:10:00,88.02,88.14,88.01,88.13,32900.0,71.3173,71.4145,71.3092,71.4064,32900.0
2014-01-23 14:20:00,88.13,88.17,87.99,88.05,54000.0,71.4064,71.4388,71.293,71.3416,54000.0
2014-01-23 14:30:00,88.05,88.06,87.96,87.98,44400.0,71.3416,71.3497,71.2687,71.2849,44400.0
2014-01-23 14:40:00,87.99,88.02,87.93,87.95,35500.0,71.293,71.3173,71.2444,71.2606,35500.0
2014-01-23 14:50:00,87.95,88.04,87.95,88.01,56600.0,71.2606,71.3335,71.2606,71.3092,56600.0
2014-01-23 15:00:00,88.0,88.01,87.89,87.9,40400.0,71.3011,71.3092,71.212,71.2201,40400.0
2014-01-23 15:10:00,87.89,87.96,87.86,87.9,49600.0,71.212,71.2687,71.1877,71.2201,49600.0
2014-01-23 15:20:00,87.9,87.91,87.84,87.84,51100.0,71.2201,71.2282,71.1715,71.1715,51100.0
2014-01-23 15:30:00,87.84,88.01,87.81,87.94,84000.0,71.1715,71.3092,71.1472,71.2525,84000.0
2014-01-23 15:40:00,87.95,87.95,87.84,87.88,143300.0,71.2606,71.2606,71.1715,71.2039,143300.0
2014-01-23 15:50:00,87.88,87.91,87.82,87.88,247500.0,71.2039,71.2282,71.1553,71.2039,247500.0
2014-01-24 09:30:00,87.44,87.68,86.7,86.85,214600.0,70.8474,71.0418,70.2478,70.3693,214600.0
2014-01-24 09:40:00,86.82,86.93,86.6,86.62,118100.0,70.345,70.4341,70.1668,70.183,118100.0
2014-01-24 09:50:00,86.6,86.73,86.41,86.45,206700.0,70.1668,70.2721,70.0128,70.0452,206700.0
2014-01-24 10:00:00,86.47,86.51,86.32,86.51,148200.0,70.0614,70.0938,69.9399,70.0938,148200.0
2014-01-24 10:10:00,86.53,86.61,86.2,86.25,111100.0,70.1101,70.1749,69.8427,69.8832,111100.0
2014-01-24 10:20:00,86.26,86.47,86.23,86.29,98600.0,69.8913,70.0614,69.867,69.9156,98600.0
2014-01-24 10:30:00,86.27,86.29,86.12,86.12,106200.0,69.8994,69.9156,69.7779,69.7779,106200.0
2014-01-24 10:40:00,86.12,86.12,85.9,85.94,143800.0,69.7779,69.7779,69.5996,69.632,143800.0
2014-01-24 10:50:00,85.93,86.03,85.9,85.99,72800.0,69.6239,69.7049,69.5996,69.6725,72800.0
2014-01-24 11:00:00,85.99,86.01,85.84,85.84,68300.0,69.6725,69.6887,69.551,69.551,68300.0
2014-01-24 11:10:00,85.84,85.9,85.68,85.72,84100.0,69.551,69.5996,69.4213,69.4538,84100.0
2014-01-24 11:20:00,85.72,85.76,85.65,85.71,81100.0,69.4538,69.4862,69.397,69.4457,81100.0
2014-01-24 11:30:00,85.71,85.75,85.65,85.7,74700.0,69.4457,69.4781,69.397,69.4376,74700.0
2014-01-24 11:40:00,85.71,85.75,85.69,85.73,90700.0,69.4457,69.4781,69.4295,69.4619,90700.0
2014-01-24 11:50:00,85.72,85.89,85.71,85.88,57700.0,69.4538,69.5915,69.4457,69.5834,57700.0
2014-01-24 12:00:00,85.87,85.91,85.72,85.85,65300.0,69.5753,69.6077,69.4538,69.5591,65300.0
2014-01-24 12:10:00,85.85,85.95,85.8,85.9,99100.0,69.5591,69.6401,69.5186,69.5996,99100.0
2014-01-24 12:20:00,85.92,86.0,85.92,85.97,41000.0,69.6158,69.6806,69.6158,69.6563,41000.0
2014-01-24 12:30:00,85.98,85.99,85.89,85.94,47400.0,69.6644,69.6725,69.5915,69.632,47400.0
2014-01-24 12:40:00,85.94,85.94,85.76,85.82,48300.0,69.632,69.632,69.4862,69.5348,48300.0
2014-01-24 12:50:00,85.81,85.89,85.81,85.88,30200.0,69.5267,69.5915,69.5267,69.5834,30200.0
2014-01-24 13:00:00,85.89,85.89,85.8,85.81,38900.0,69.5915,69.5915,69.5186,69.5267,38900.0
2014-01-24 13:10:00,85.82,85.89,85.79,85.79,52000.0,69.5348,69.5915,69.5105,69.5105,52000.0
2014-01-24 13:20:00,85.81,85.84,85.71,85.78,41500.0,69.5267,69.551,69.4457,69.5024,41500.0
2014-01-24 13:30:00,85.79,85.92,85.78,85.89,32000.0,69.5105,69.6158,69.5024,69.5915,32000.0
2014-01-24 13:40:00,85.89,85.9,85.79,85.82,53800.0,69.5915,69.5996,69.5105,69.5348,53800.0
2014-01-24 13:50:00,85.82,85.89,85.77,85.78,49000.0,69.5348,69.5915,69.4943,69.5024,49000.0
2014-01-24 14:00:00,85.77,85.78,85.56,85.75,99000.0,69.4943,69.5024,69.3241,69.4781,99000.0
2014-01-24 14:10:00,85.76,85.78,85.65,85.7,47500.0,69.4862,69.5024,69.397,69.4376,47500.0
2014-01-24 14:20:00,85.7,85.7,85.59,85.59,72500.0,69.4376,69.4376,69.3484,69.3484,72500.0
2014-01-24 14:30:00,85.6,85.66,85.58,85.62,60100.0,69.3565,69.4051,69.3403,69.3727,60100.0
2014-01-24 14:40:00,85.62,85.62,85.55,85.57,56600.0,69.3727,69.3727,69.316,69.3322,56600.0
2014-01-24 14:50:00,85.56,85.59,85.51,85.52,64800.0,69.3241,69.3484,69.2836,69.2917,64800.0
2014-01-24 15:00:00,85.52,85.54,85.47,85.5,112500.0,69.2917,69.3079,69.2512,69.2755,112500.0
2014-01-24 15:10:00,85.5,85.53,85.38,85.42,87600.0,69.2755,69.2998,69.1783,69.2107,87600.0
2014-01-24 15:20:00,85.43,85.5,85.3,85.34,251800.0,69.2188,69.2755,69.1135,69.1459,251800.0
2014-01-24 15:30:00,85.34,85.63,85.29,85.49,174100.0,69.1459,69.3808,69.1054,69.2674,174100.0
2014-01-24 15:40:00,85.5,85.52,85.4,85.42,163700.0,69.2755,69.2917,69.1945,69.2107,163700.0
2014-01-24 15:50:00,85.42,85.58,85.37,85.55,585600.0,69.2107,69.3403,69.1702,69.316,585600.0
2014-01-27 09:30:00,86.8,86.83,86.04,86.49,233900.0,70.3288,70.3531,69.713,70.0776,233900.0
2014-01-27 09:40:00,86.49,86.73,86.34,86.44,149400.0,70.0776,70.2721,69.9561,70.0371,149400.0
2014-01-27 09:50:00,86.44,86.51,86.23,86.41,73600.0,70.0371,70.0938,69.867,70.0128,73600.0
2014-01-27 10:00:00,86.42,86.46,86.1,86.2,68600.0,70.0209,70.0533,69.7616,69.8427,68600.0
2014-01-27 10:10:00,86.2,86.23,86.0,86.02,94900.0,69.8427,69.867,69.6806,69.6968,94900.0
2014-01-27 10:20:00,86.02,86.17,85.93,85.94,105800.0,69.6968,69.8184,69.6239,69.632,105800.0
2014-01-27 10:30:00,85.97,86.23,85.96,86.05,78600.0,69.6563,69.867,69.6482,69.7211,78600.0
2014-01-27 10:40:00,86.05,86.29,85.99,86.24,159800.0,69.7211,69.9156,69.6725,69.8751,159800.0
2014-01-27 10:50:00,86.25,86.38,86.16,86.2,61200.0,69.8832,69.9885,69.8103,69.8427,61200.0
2014-01-27 11:00:00,86.19,86.26,86.13,86.15,49600.0,69.8346,69.8913,69.786,69.8022,49600.0
2014-01-27 11:10:00,86.12,86.25,86.0,86.16,31500.0,69.7779,69.8832,69.6806,69.8103,31500.0
2014-01-27 11:20:00,86.17,86.23,86.14,86.17,89700.0,69.8184,69.867,69.7941,69.8184,89700.0
2014-01-27 11:30:00,86.16,86.18,85.84,85.84,104900.0,69.8103,69.8265,69.551,69.551,104900.0
2014-01-27 11:40:00,85.85,86.02,85.83,85.95,44600.0,69.5591,69.6968,69.5429,69.6401,44600.0
2014-01-27 11:50:00,85.94,85.96,85.7,85.71,22600.0,69.632,69.6482,69.4376,69.4457,22600.0
2014-01-27 12:00:00,85.7,85.71,85.58,85.65,43200.0,69.4376,69.4457,69.3403,69.397,43200.0
2014-01-27 12:10:00,85.67,85.72,85.63,85.67,86900.0,69.4132,69.4538,69.3808,69.4132,86900.0
2014-01-27 12:20:00,85.67,85.83,85.63,85.8,54200.0,69.4132,69.5429,69.3808,69.5186,54200.0
2014-01-27 12:30:00,85.81,85.99,85.77,85.98,71100.0,69.5267,69.6725,69.4943,69.6644,71100.0
2014-01-27 12:40:00,85.97,86.07,85.91,86.0,48400.0,69.6563,69.7373,69.6077,69.6806,48400.0
2014-01-27 12:50:00,85.99,86.02,85.85,85.88,67000.0,69.6725,69.6968,69.5591,69.5834,67000.0
2014-01-27 13:00:00,85.88,86.11,85.84,86.05,76100.0,69.5834,69.7698,69.551,69.7211,76100.0
2014-01-27 13:10:00,86.04,86.09,85.99,86.03,38300.0,69.713,69.7535,69.6725,69.7049,38300.0
2014-01-27 13:20:00,86.02,86.04,85.84,86.03,43600.0,69.6968,69.713,69.551,69.7049,43600.0
2014-01-27 13:30:00,86.03,86.18,85.99,86.12,27100.0,69.7049,69.8265,69.6725,69.7779,27100.0
2014-01-27 13:40:00,86.11,86.44,86.08,86.37,72300.0,69.7698,70.0371,69.7454,69.9804,72300.0
2014-01-27 13:50:00,86.37,86.39,86.2,86.21,65300.0,69.9804,69.9966,69.8427,69.8508,65300.0
2014-01-27 14:00:00,86.2,86.31,86.17,86.2,32400.0,69.8427,69.9318,69.8184,69.8427,32400.0
2014-01-27 14:10:00,86.17,86.36,86.17,86.31,23600.0,69.8184,69.9723,69.8184,69.9318,23600.0
2014-01-27 14:20:00,86.31,86.36,86.23,86.31,47600.0,69.9318,69.9723,69.867,69.9318,47600.0
2014-01-27 14:30:00,86.33,86.46,86.24,86.46,56100.0,69.948,70.0533,69.8751,70.0533,56100.0
2014-01-27 14:40:00,86.47,86.54,86.4,86.42,59800.0,70.0614,70.1182,70.0047,70.0209,59800.0
2014-01-27 14:50:00,86.43,86.45,86.39,86.43,44500.0,70.029,70.0452,69.9966,70.029,44500.0
2014-01-27 15:00:00,86.42,86.51,86.38,86.51,35400.0,70.0209,70.0938,69.9885,70.0938,35400.0
2014-01-27 15:10:00,86.5,86.6,86.45,86.52,59700.0,70.0857,70.1668,70.0452,70.1019,59700.0
2014-01-27 15:20:00,86.51,86.51,86.32,86.36,47200.0,70.0938,70.0938,69.9399,69.9723,47200.0
2014-01-27 15:30:00,86.35,86.41,86.2,86.3,88400.0,69.9642,70.0128,69.8427,69.9237,88400.0
2014-01-27 15:40:00,86.3,86.32,86.15,86.21,118500.0,69.9237,69.9399,69.8022,69.8508,118500.0
2014-01-27 15:50:00,86.2,86.23,86.03,86.03,181100.0,69.8427,69.867,69.7049,69.7049,181100.0
2014-01-28 09:30:00,86.1,86.77,86.01,86.44,135700.0,69.7616,70.3045,69.6887,70.0371,135700.0
2014-01-28 09:40:00,86.45,86.48,86.29,86.4,80200.0,70.0452,70.0695,69.9156,70.0047,80200.0
2014-01-28 09:50:00,86.4,86.75,86.39,86.58,64000.0,70.0047,70.2883,69.9966,70.1506,64000.0
2014-01-28 10:00:00,86.59,86.77,86.56,86.62,47700.0,70.1587,70.3045,70.1344,70.183,47700.0
2014-01-28 10:10:00,86.62,86.7,86.46,86.62,44700.0,70.183,70.2478,70.0533,70.183,44700.0
2014-01-28 10:20:00,86.61,86.67,86.47,86.62,56600.0,70.1749,70.2235,70.0614,70.183,56600.0
2014-01-28 10:30:00,86.63,86.78,86.54,86.77,115600.0,70.1911,70.3126,70.1182,70.3045,115600.0
2014-01-28 10:40:00,86.77,86.86,86.7,86.85,64700.0,70.3045,70.3774,70.2478,70.3693,64700.0
2014-01-28 10:50:00,86.87,86.91,86.78,86.8,51000.0,70.3855,70.4179,70.3126,70.3288,51000.0
2014-01-28 11:00:00,86.8,86.94,86.8,86.82,70700.0,70.3288,70.4422,70.3288,70.345,70700.0
2014-01-28 11:10:00,86.8,86.83,86.61,86.63,20300.0,70.3288,70.3531,70.1749,70.1911,20300.0
2014-01-28 11:20:00,86.65,86.77,86.65,86.74,39700.0,70.2073,70.3045,70.2073,70.2802,39700.0
2014-01-28 11:30:00,86.75,86.76,86.56,86.6,42000.0,70.2883,70.2964,70.1344,70.1668,42000.0
2014-01-28 11:40:00,86.6,86.6,86.45,86.45,35300.0,70.1668,70.1668,70.0452,70.0452,35300.0
2014-01-28 11:50:00,86.46,86.52,86.42,86.47,18700.0,70.0533,70.1019,70.0209,70.0614,18700.0
2014-01-28 12:00:00,86.47,86.6,86.41,86.56,20000.0,70.0614,70.1668,70.0128,70.1344,20000.0
2014-01-28 12:10:00,86.56,86.65,86.49,86.64,46600.0,70.1344,70.2073,70.0776,70.1992,46600.0
2014-01-28 12:20:00,86.63,86.65,86.56,86.57,16000.0,70.1911,70.2073,70.1344,70.1425,16000.0
2014-01-28 12:30:00,86.58,86.65,86.56,86.57,24700.0,70.1506,70.2073,70.1344,70.1425,24700.0
2014-01-28 12:40:00,86.56,86.6,86.49,86.56,16000.0,70.1344,70.1668,70.0776,70.1344,16000.0
2014-01-28 12:50:00,86.56,86.58,86.45,86.54,23500.0,70.1344,70.1506,70.0452,70.1182,23500.0
2014-01-28 13:00:00,86.56,86.62,86.49,86.52,11000.0,70.1344,70.183,70.0776,70.1019,11000.0
2014-01-28 13:10:00,86.52,86.52,86.48,86.51,16900.0,70.1019,70.1019,70.0695,70.0938,16900.0
2014-01-28 13:20:00,86.52,86.59,86.5,86.57,12700.0,70.1019,70.1587,70.0857,70.1425,12700.0
2014-01-28 13:30:00,86.58,86.61,86.42,86.43,31000.0,70.1506,70.1749,70.0209,70.029,31000.0
2014-01-28 13:40:00,86.44,86.5,86.43,86.44,21900.0,70.0371,70.0857,70.029,70.0371,21900.0
2014-01-28 13:50:00,86.45,86.54,86.45,86.53,24400.0,70.0452,70.1182,70.0452,70.1101,24400.0
2014-01-28 14:00:00,86.53,86.59,86.49,86.59,21300.0,70.1101,70.1587,70.0776,70.1587,21300.0
2014-01-28 14:10:00,86.59,86.68,86.56,86.68,15700.0,70.1587,70.2316,70.1344,70.2316,15700.0
2014-01-28 14:20:00,86.68,86.69,86.57,86.62,24200.0,70.2316,70.2397,70.1425,70.183,24200.0
2014-01-28 14:30:00,86.63,86.7,86.61,86.7,20600.0,70.1911,70.2478,70.1749,70.2478,20600.0
2014-01-28 14:40:00,86.71,86.73,86.61,86.61,41600.0,70.2559,70.2721,70.1749,70.1749,41600.0
2014-01-28 14:50:00,86.61,86.69,86.61,86.69,19600.0,70.1749,70.2397,70.1749,70.2397,19600.0
2014-01-28 15:00:00,86.69,86.7,86.58,86.66,59300.0,70.2397,70.2478,70.1506,70.2154,59300.0
2014-01-28 15:10:00,86.66,86.74,86.65,86.74,52700.0,70.2154,70.2802,70.2073,70.2802,52700.0
2014-01-28 15:20:00,86.74,86.78,86.73,86.73,50500.0,70.2802,70.3126,70.2721,70.2721,50500.0
2014-01-28 15:30:00,86.73,86.74,86.67,86.7,76900.0,70.2721,70.2802,70.2235,70.2478,76900.0
2014-01-28 15:40:00,86.69,86.7,86.62,86.64,79300.0,70.2397,70.2478,70.183,70.1992,79300.0
2014-01-28 15:50:00,86.64,86.65,86.56,86.58,193500.0,70.1992,70.2073,70.1344,70.1506,193500.0
2014-01-29 09:30:00,85.86,86.39,85.61,86.27,127100.0,69.5672,69.9966,69.3646,69.8994,127100.0
2014-01-29 09:40:00,86.31,86.67,86.19,86.46,62800.0,69.9318,70.2235,69.8346,70.0533,62800.0
2014-01-29 09:50:00,86.49,86.54,86.07,86.28,56200.0,70.0776,70.1182,69.7373,69.9075,56200.0
2014-01-29 10:00:00,86.24,86.55,86.19,86.55,51000.0,69.8751,70.1263,69.8346,70.1263,51000.0
2014-01-29 10:10:00,86.55,86.56,86.3,86.38,41800.0,70.1263,70.1344,69.9237,69.9885,41800.0
2014-01-29 10:20:00,86.4,86.46,86.01,86.22,48200.0,70.0047,70.0533,69.6887,69.8589,48200.0
2014-01-29 10:30:00,86.22,86.23,86.06,86.21,55300.0,69.8589,69.867,69.7292,69.8508,55300.0
2014-01-29 10:40:00,86.2,86.25,86.14,86.25,62300.0,69.8427,69.8832,69.7941,69.8832,62300.0
2014-01-29 10:50:00,86.26,86.43,86.22,86.37,46400.0,69.8913,70.029,69.8589,69.9804,46400.0
2014-01-29 11:00:00,86.4,86.42,86.35,86.36,44000.0,70.0047,70.0209,69.9642,69.9723,44000.0
2014-01-29 11:10:00,86.36,86.5,86.36,86.45,83600.0,69.9723,70.0857,69.9723,70.0452,83600.0
2014-01-29 11:20:00,86.46,86.55,86.44,86.52,40800.0,70.0533,70.1263,70.0371,70.1019,40800.0
2014-01-29 11:30:00,86.51,86.55,86.45,86.51,27300.0,70.0938,70.1263,70.0452,70.0938,27300.0
2014-01-29 11:40:00,86.51,86.52,86.41,86.43,27800.0,70.0938,70.1019,70.0128,70.029,27800.0
2014-01-29 11:50:00,86.43,86.54,86.42,86.5,38400.0,70.029,70.1182,70.0209,70.0857,38400.0
2014-01-29 12:00:00,86.48,86.5,86.28,86.28,18700.0,70.0695,70.0857,69.9075,69.9075,18700.0
2014-01-29 12:10:00,86.28,86.3,86.16,86.29,23100.0,69.9075,69.9237,69.8103,69.9156,23100.0
2014-01-29 12:20:00,86.3,86.36,86.22,86.23,23900.0,69.9237,69.9723,69.8589,69.867,23900.0
2014-01-29 12:30:00,86.22,86.3,86.19,86.24,28600.0,69.8589,69.9237,69.8346,69.8751,28600.0
2014-01-29 12:40:00,86.23,86.23,86.09,86.14,30400.0,69.867,69.867,69.7535,69.7941,30400.0
2014-01-29 12:50:00,86.14,86.24,86.12,86.24,20000.0,69.7941,69.8751,69.7779,69.8751,20000.0
2014-01-29 13:00:00,86.25,86.31,86.2,86.31,18200.0,69.8832,69.9318,69.8427,69.9318,18200.0
2014-01-29 13:10:00,86.29,86.35,86.24,86.3,19800.0,69.9156,69.9642,69.8751,69.9237,19800.0
2014-01-29 13:20:00,86.31,86.36,86.29,86.29,17600.0,69.9318,69.9723,69.9156,69.9156,17600.0
2014-01-29 13:30:00,86.29,86.31,86.27,86.27,29200.0,69.9156,69.9318,69.8994,69.8994,29200.0
2014-01-29 13:40:00,86.26,86.35,86.23,86.35,19800.0,69.8913,69.9642,69.867,69.9642,19800.0
2014-01-29 13:50:00,86.35,86.38,86.28,86.29,57200.0,69.9642,69.9885,69.9075,69.9156,57200.0
2014-01-29 14:00:00,86.28,86.56,86.12,86.24,59700.0,69.9075,70.1344,69.7779,69.8751,59700.0
2014-01-29 14:10:00,86.22,86.33,85.98,86.0,139700.0,69.8589,69.948,69.6644,69.6806,139700.0
2014-01-29 14:20:00,86.01,86.41,86.0,86.41,98900.0,69.6887,70.0128,69.6806,70.0128,98900.0
2014-01-29 14:30:00,86.42,86.5,86.28,86.47,55900.0,70.0209,70.0857,69.9075,70.0614,55900.0
2014-01-29 14:40:00,86.48,86.53,86.32,86.32,44900.0,70.0695,70.1101,69.9399,69.9399,44900.0
2014-01-29 14:50:00,86.34,86.39,86.15,86.18,70800.0,69.9561,69.9966,69.8022,69.8265,70800.0
2014-01-29 15:00:00,86.17,86.26,86.13,86.21,27700.0,69.8184,69.8913,69.786,69.8508,27700.0
2014-01-29 15:10:00,86.2,86.2,85.95,85.97,83100.0,69.8427,69.8427,69.6401,69.6563,83100.0
2014-01-29 15:20:00,85.97,86.11,85.95,86.02,59100.0,69.6563,69.7698,69.6401,69.6968,59100.0
2014-01-29 15:30:00,86.01,86.01,85.91,86.0,83100.0,69.6887,69.6887,69.6077,69.6806,83100.0
2014-01-29 15:40:00,85.99,86.18,85.95,86.06,112000.0,69.6725,69.8265,69.6401,69.7292,112000.0
2014-01-29 15:50:00,86.06,86.06,85.93,85.94,167600.0,69.7292,69.7292,69.6239,69.632,167600.0
2014-01-30 09:30:00,86.33,86.4,85.94,86.05,100800.0,69.948,70.0047,69.632,69.7211,100800.0
2014-01-30 09:40:00,86.01,86.14,85.81,86.07,61900.0,69.6887,69.7941,69.5267,69.7373,61900.0
2014-01-30 09:50:00,86.05,86.13,85.91,85.94,86200.0,69.7211,69.786,69.6077,69.632,86200.0
2014-01-30 10:00:00,85.93,85.94,85.78,85.83,91700.0,69.6239,69.632,69.5024,69.5429,91700.0
2014-01-30 10:10:00,85.84,85.86,85.3,85.52,134300.0,69.551,69.5672,69.1135,69.2917,134300.0
2014-01-30 10:20:00,85.53,85.69,85.5,85.58,55000.0,69.2998,69.4295,69.2755,69.3403,55000.0
2014-01-30 10:30:00,85.6,85.66,85.52,85.63,41600.0,69.3565,69.4051,69.2917,69.3808,41600.0
2014-01-30 10:40:00,85.65,85.74,85.63,85.73,57500.0,69.397,69.47,69.3808,69.4619,57500.0
2014-01-30 10:50:00,85.73,85.91,85.67,85.9,67000.0,69.4619,69.6077,69.4132,69.5996,67000.0
2014-01-30 11:00:00,85.9,85.92,85.75,85.91,34900.0,69.5996,69.6158,69.4781,69.6077,34900.0
2014-01-30 11:10:00,85.92,85.92,85.77,85.79,40400.0,69.6158,69.6158,69.4943,69.5105,40400.0
2014-01-30 11:20:00,85.8,86.0,85.8,85.94,51000.0,69.5186,69.6806,69.5186,69.632,51000.0
2014-01-30 11:30:00,85.93,86.07,85.92,86.06,33900.0,69.6239,69.7373,69.6158,69.7292,33900.0
2014-01-30 11:40:00,86.06,86.38,86.06,86.38,58900.0,69.7292,69.9885,69.7292,69.9885,58900.0
2014-01-30 11:50:00,86.38,86.4,86.29,86.34,22600.0,69.9885,70.0047,69.9156,69.9561,22600.0
2014-01-30 12:00:00,86.33,86.34,86.23,86.28,29700.0,69.948,69.9561,69.867,69.9075,29700.0
2014-01-30 12:10:00,86.28,86.32,86.24,86.24,15800.0,69.9075,69.9399,69.8751,69.8751,15800.0
2014-01-30 12:20:00,86.23,86.3,86.19,86.23,11300.0,69.867,69.9237,69.8346,69.867,11300.0
2014-01-30 12:30:00,86.22,86.3,86.22,86.29,12400.0,69.8589,69.9237,69.8589,69.9156,12400.0
2014-01-30 12:40:00,86.32,86.37,86.28,86.35,12300.0,69.9399,69.9804,69.9075,69.9642,12300.0
2014-01-30 12:50:00,86.36,86.37,86.29,86.32,23600.0,69.9723,69.9804,69.9156,69.9399,23600.0
2014-01-30 13:00:00,86.32,86.37,86.27,86.3,13000.0,69.9399,69.9804,69.8994,69.9237,13000.0
2014-01-30 13:10:00,86.32,86.35,86.24,86.29,10900.0,69.9399,69.9642,69.8751,69.9156,10900.0
2014-01-30 13:20:00,86.32,86.37,86.26,86.33,35100.0,69.9399,69.9804,69.8913,69.948,35100.0
2014-01-30 13:30:00,86.33,86.34,86.24,86.26,24400.0,69.948,69.9561,69.8751,69.8913,24400.0
2014-01-30 13:40:00,86.26,86.36,86.25,86.33,9400.0,69.8913,69.9723,69.8832,69.948,9400.0
2014-01-30 13:50:00,86.34,86.41,86.29,86.33,14100.0,69.9561,70.0128,69.9156,69.948,14100.0
2014-01-30 14:00:00,86.32,86.33,86.26,86.27,15700.0,69.9399,69.948,69.8913,69.8994,15700.0
2014-01-30 14:10:00,86.27,86.34,86.21,86.28,40000.0,69.8994,69.9561,69.8508,69.9075,40000.0
2014-01-30 14:20:00,86.27,86.42,86.26,86.42,21700.0,69.8994,70.0209,69.8913,70.0209,21700.0
2014-01-30 14:30:00,86.42,86.47,86.38,86.43,36200.0,70.0209,70.0614,69.9885,70.029,36200.0
2014-01-30 14:40:00,86.44,86.52,86.4,86.4,38800.0,70.0371,70.1019,70.0047,70.0047,38800.0
2014-01-30 14:50:00,86.39,86.53,86.38,86.51,40100.0,69.9966,70.1101,69.9885,70.0938,40100.0
2014-01-30 15:00:00,86.51,86.66,86.51,86.64,34700.0,70.0938,70.2154,70.0938,70.1992,34700.0
2014-01-30 15:10:00,86.65,86.69,86.63,86.64,39300.0,70.2073,70.2397,70.1911,70.1992,39300.0
2014-01-30 15:20:00,86.63,86.78,86.63,86.74,43700.0,70.1911,70.3126,70.1911,70.2802,43700.0
2014-01-30 15:30:00,86.75,86.8,86.71,86.73,67000.0,70.2883,70.3288,70.2559,70.2721,67000.0
2014-01-30 15:40:00,86.74,86.8,86.61,86.62,84200.0,70.2802,70.3288,70.1749,70.183,84200.0
2014-01-30 15:50:00,86.61,86.64,86.52,86.58,116900.0,70.1749,70.1992,70.1019,70.1506,116900.0
2014-01-31 09:30:00,85.72,86.14,85.61,85.91,121400.0,69.4538,69.7941,69.3646,69.6077,121400.0
2014-01-31 09:40:00,85.93,86.48,85.68,86.33,105700.0,69.6239,70.0695,69.4213,69.948,105700.0
2014-01-31 09:50:00,86.37,86.51,86.05,86.15,90200.0,69.9804,70.0938,69.7211,69.8022,90200.0
2014-01-31 10:00:00,86.12,86.57,86.12,86.44,48200.0,69.7779,70.1425,69.7779,70.0371,48200.0
2014-01-31 10:10:00,86.46,86.54,86.41,86.51,51600.0,70.0533,70.1182,70.0128,70.0938,51600.0
2014-01-31 10:20:00,86.5,86.56,86.42,86.48,39800.0,70.0857,70.1344,70.0209,70.0695,39800.0
2014-01-31 10:30:00,86.49,86.6,86.46,86.59,31800.0,70.0776,70.1668,70.0533,70.1587,31800.0
2014-01-31 10:40:00,86.6,86.61,86.47,86.58,67900.0,70.1668,70.1749,70.0614,70.1506,67900.0
2014-01-31 10:50:00,86.59,86.61,86.43,86.48,99800.0,70.1587,70.1749,70.029,70.0695,99800.0
2014-01-31 11:00:00,86.47,86.63,86.43,86.63,135800.0,70.0614,70.1911,70.029,70.1911,135800.0
2014-01-31 11:10:00,86.62,86.66,86.56,86.63,162500.0,70.183,70.2154,70.1344,70.1911,162500.0
2014-01-31 11:20:00,86.64,86.69,86.59,86.67,125000.0,70.1992,70.2397,70.1587,70.2235,125000.0
2014-01-31 11:30:00,86.66,86.7,86.6,86.66,147200.0,70.2154,70.2478,70.1668,70.2154,147200.0
2014-01-31 11:40:00,86.65,86.66,86.42,86.55,72700.0,70.2073,70.2154,70.0209,70.1263,72700.0
2014-01-31 11:50:00,86.55,86.62,86.46,86.62,28500.0,70.1263,70.183,70.0533,70.183,28500.0
2014-01-31 12:00:00,86.64,86.78,86.63,86.76,14900.0,70.1992,70.3126,70.1911,70.2964,14900.0
2014-01-31 12:10:00,86.78,86.79,86.65,86.67,12500.0,70.3126,70.3207,70.2073,70.2235,12500.0
2014-01-31 12:20:00,86.66,86.7,86.59,86.62,12000.0,70.2154,70.2478,70.1587,70.183,12000.0
2014-01-31 12:30:00,86.63,86.63,86.46,86.5,18000.0,70.1911,70.1911,70.0533,70.0857,18000.0
2014-01-31 12:40:00,86.5,86.54,86.44,86.47,44600.0,70.0857,70.1182,70.0371,70.0614,44600.0
2014-01-31 12:50:00,86.47,86.49,86.42,86.46,50100.0,70.0614,70.0776,70.0209,70.0533,50100.0
2014-01-31 13:00:00,86.46,86.49,86.37,86.45,56700.0,70.0533,70.0776,69.9804,70.0452,56700.0
2014-01-31 13:10:00,86.45,86.48,86.37,86.38,26500.0,70.0452,70.0695,69.9804,69.9885,26500.0
2014-01-31 13:20:00,86.38,86.45,86.35,86.38,67300.0,69.9885,70.0452,69.9642,69.9885,67300.0
2014-01-31 13:30:00,86.4,86.43,86.31,86.36,95100.0,70.0047,70.029,69.9318,69.9723,95100.0
2014-01-31 13:40:00,86.37,86.41,86.35,86.36,44200.0,69.9804,70.0128,69.9642,69.9723,44200.0
2014-01-31 13:50:00,86.37,86.44,86.36,86.41,128500.0,69.9804,70.0371,69.9723,70.0128,128500.0
2014-01-31 14:00:00,86.42,86.49,86.41,86.44,47800.0,70.0209,70.0776,70.0128,70.0371,47800.0
2014-01-31 14:10:00,86.45,86.45,86.31,86.35,54800.0,70.0452,70.0452,69.9318,69.9642,54800.0
2014-01-31 14:20:00,86.36,86.44,86.34,86.39,38600.0,69.9723,70.0371,69.9561,69.9966,38600.0
2014-01-31 14:30:00,86.4,86.44,86.3,86.31,187900.0,70.0047,70.0371,69.9237,69.9318,187900.0
2014-01-31 14:40:00,86.33,86.36,86.29,86.32,75800.0,69.948,69.9723,69.9156,69.9399,75800.0
2014-01-31 14:50:00,86.33,86.33,86.19,86.21,50400.0,69.948,69.948,69.8346,69.8508,50400.0
2014-01-31 15:00:00,86.22,86.22,86.11,86.15,63900.0,69.8589,69.8589,69.7698,69.8022,63900.0
2014-01-31 15:10:00,86.14,86.17,85.89,85.9,90300.0,69.7941,69.8184,69.5915,69.5996,90300.0
2014-01-31 15:20:00,85.9,85.94,85.84,85.85,74600.0,69.5996,69.632,69.551,69.5591,74600.0
2014-01-31 15:30:00,85.86,85.98,85.82,85.85,98900.0,69.5672,69.6644,69.5348,69.5591,98900.0
2014-01-31 15:40:00,85.86,86.0,85.85,85.98,103600.0,69.5672,69.6806,69.5591,69.6644,103600.0
2014-01-31 15:50:00,85.99,86.01,85.87,85.96,174600.0,69.6725,69.6887,69.5753,69.6482,174600.0
2014-02-03 09:30:00,85.79,86.33,85.75,85.78,120800.0,69.5105,69.948,69.4781,69.5024,120800.0
2014-02-03 09:40:00,85.79,85.89,85.54,85.59,79500.0,69.5105,69.5915,69.3079,69.3484,79500.0
2014-02-03 09:50:00,85.59,85.75,85.43,85.46,50500.0,69.3484,69.4781,69.2188,69.2431,50500.0
2014-02-03 10:00:00,85.45,85.45,84.9,85.24,209200.0,69.235,69.235,68.7894,69.0648,209200.0
2014-02-03 10:10:00,85.23,85.24,84.72,84.72,89600.0,69.0567,69.0648,68.6435,68.6435,89600.0
2014-02-03 10:20:00,84.71,84.82,84.6,84.81,80200.0,68.6354,68.7245,68.5463,68.7164,80200.0
2014-02-03 10:30:00,84.82,84.96,84.73,84.96,50500.0,68.7245,68.838,68.6516,68.838,50500.0
2014-02-03 10:40:00,84.95,85.1,84.89,85.08,91700.0,68.8299,68.9514,68.7813,68.9352,91700.0
2014-02-03 10:50:00,85.08,85.22,85.07,85.19,103300.0,68.9352,69.0486,68.9271,69.0243,103300.0
2014-02-03 11:00:00,85.18,85.18,84.97,84.99,49800.0,69.0162,69.0162,68.8461,68.8623,49800.0
2014-02-03 11:10:00,85.0,85.0,84.75,84.9,54000.0,68.8704,68.8704,68.6678,68.7894,54000.0
2014-02-03 11:20:00,84.91,85.06,84.91,85.03,45300.0,68.7975,68.919,68.7975,68.8947,45300.0
2014-02-03 11:30:00,85.03,85.26,85.0,85.17,60300.0,68.8947,69.081,68.8704,69.0081,60300.0
2014-02-03 11:40:00,85.18,85.18,85.02,85.07,65900.0,69.0162,69.0162,68.8866,68.9271,65900.0
2014-02-03 11:50:00,85.08,85.11,84.9,84.91,70100.0,68.9352,68.9595,68.7894,68.7975,70100.0
2014-02-03 12:00:00,84.91,84.93,84.78,84.89,43800.0,68.7975,68.8137,68.6921,68.7813,43800.0
2014-02-03 12:10:00,84.89,85.08,84.82,85.07,73800.0,68.7813,68.9352,68.7245,68.9271,73800.0
2014-02-03 12:20:00,85.08,85.12,84.96,85.09,40000.0,68.9352,68.9676,68.838,68.9433,40000.0
2014-02-03 12:30:00,85.07,85.26,85.0,85.03,67800.0,68.9271,69.081,68.8704,68.8947,67800.0
2014-02-03 12:40:00,85.02,85.31,85.02,85.24,54400.0,68.8866,69.1216,68.8866,69.0648,54400.0
2014-02-03 12:50:00,85.25,85.29,85.07,85.07,45500.0,69.0729,69.1054,68.9271,68.9271,45500.0
2014-02-03 13:00:00,85.07,85.15,84.91,84.97,39300.0,68.9271,68.9919,68.7975,68.8461,39300.0
2014-02-03 13:10:00,84.97,85.05,84.89,84.89,35300.0,68.8461,68.9109,68.7813,68.7813,35300.0
2014-02-03 13:20:00,84.89,84.99,84.81,84.9,36500.0,68.7813,68.8623,68.7164,68.7894,36500.0
2014-02-03 13:30:00,84.9,85.11,84.88,85.1,72900.0,68.7894,68.9595,68.7732,68.9514,72900.0
2014-02-03 13:40:00,85.1,85.11,84.9,84.93,69100.0,68.9514,68.9595,68.7894,68.8137,69100.0
2014-02-03 13:50:00,84.92,85.07,84.86,84.98,33200.0,68.8056,68.9271,68.757,68.8542,33200.0
2014-02-03 14:00:00,84.97,85.09,84.95,85.04,37700.0,68.8461,68.9433,68.8299,68.9028,37700.0
2014-02-03 14:10:00,85.04,85.13,85.03,85.11,26600.0,68.9028,68.9757,68.8947,68.9595,26600.0
2014-02-03 14:20:00,85.11,85.11,85.0,85.06,41600.0,68.9595,68.9595,68.8704,68.919,41600.0
2014-02-03 14:30:00,85.05,85.05,84.9,84.94,51200.0,68.9109,68.9109,68.7894,68.8218,51200.0
2014-02-03 14:40:00,84.94,85.07,84.94,84.95,53800.0,68.8218,68.9271,68.8218,68.8299,53800.0
2014-02-03 14:50:00,84.94,84.99,84.76,84.79,50100.0,68.8218,68.8623,68.6759,68.7002,50100.0
2014-02-03 15:00:00,84.79,84.94,84.75,84.91,61100.0,68.7002,68.8218,68.6678,68.7975,61100.0
2014-02-03 15:10:00,84.91,85.0,84.81,84.9,75300.0,68.7975,68.8704,68.7164,68.7894,75300.0
2014-02-03 15:20:00,84.9,84.99,84.84,84.99,57000.0,68.7894,68.8623,68.7407,68.8623,57000.0
2014-02-03 15:30:00,84.99,85.01,84.91,84.97,80600.0,68.8623,68.8785,68.7975,68.8461,80600.0
2014-02-03 15:40:00,84.98,84.99,84.73,84.74,173600.0,68.8542,68.8623,68.6516,68.6597,173600.0
2014-02-03 15:50:00,84.74,84.87,84.71,84.8,239900.0,68.6597,68.7651,68.6354,68.7083,239900.0
2014-02-04 09:30:00,84.69,84.69,84.33,84.35,154400.0,68.6192,68.6192,68.3275,68.3437,154400.0
2014-02-04 09:40:00,84.36,84.4,83.77,84.16,150700.0,68.3518,68.3842,67.8738,68.1898,150700.0
2014-02-04 09:50:00,84.2,84.45,83.98,84.39,127200.0,68.2222,68.4248,68.0439,68.3761,127200.0
2014-02-04 10:00:00,84.41,84.52,84.26,84.35,92200.0,68.3923,68.4815,68.2708,68.3437,92200.0
2014-02-04 10:10:00,84.3,84.38,84.1,84.2,64100.0,68.3032,68.368,68.1412,68.2222,64100.0
2014-02-04 10:20:00,84.19,84.21,83.85,83.98,126700.0,68.2141,68.2303,67.9386,68.0439,126700.0
2014-02-04 10:30:00,83.99,84.52,83.99,84.49,99200.0,68.052,68.4815,68.052,68.4572,99200.0
2014-02-04 10:40:00,84.49,84.5,84.34,84.41,71300.0,68.4572,68.4653,68.3356,68.3923,71300.0
2014-02-04 10:50:00,84.4,84.46,84.21,84.26,60100.0,68.3842,68.4329,68.2303,68.2708,60100.0
2014-02-04 11:00:00,84.25,84.5,84.18,84.34,69200.0,68.2627,68.4653,68.206,68.3356,69200.0
2014-02-04 11:10:00,84.36,84.37,84.2,84.24,65600.0,68.3518,68.3599,68.2222,68.2546,65600.0
2014-02-04 11:20:00,84.22,84.31,84.16,84.23,79100.0,68.2384,68.3113,68.1898,68.2465,79100.0
2014-02-04 11:30:00,84.23,84.5,84.23,84.5,40800.0,68.2465,68.4653,68.2465,68.4653,40800.0
2014-02-04 11:40:00,84.49,84.58,84.42,84.54,37600.0,68.4572,68.5301,68.4004,68.4977,37600.0
2014-02-04 11:50:00,84.54,84.79,84.53,84.77,42700.0,68.4977,68.7002,68.4896,68.684,42700.0
2014-02-04 12:00:00,84.79,84.93,84.65,84.7,62100.0,68.7002,68.8137,68.5868,68.6273,62100.0
2014-02-04 12:10:00,84.72,84.85,84.62,84.81,38400.0,68.6435,68.7488,68.5625,68.7164,38400.0
2014-02-04 12:20:00,84.85,84.95,84.72,84.78,41500.0,68.7488,68.8299,68.6435,68.6921,41500.0
2014-02-04 12:30:00,84.78,84.96,84.78,84.93,18400.0,68.6921,68.838,68.6921,68.8137,18400.0
2014-02-04 12:40:00,84.94,84.97,84.86,84.9,30100.0,68.8218,68.8461,68.757,68.7894,30100.0
2014-02-04 12:50:00,84.9,84.96,84.8,84.94,28100.0,68.7894,68.838,68.7083,68.8218,28100.0
2014-02-04 13:00:00,84.95,85.05,84.93,84.95,36100.0,68.8299,68.9109,68.8137,68.8299,36100.0
2014-02-04 13:10:00,84.94,84.96,84.75,84.87,40000.0,68.8218,68.838,68.6678,68.7651,40000.0
2014-02-04 13:20:00,84.88,84.98,84.88,84.96,27000.0,68.7732,68.8542,68.7732,68.838,27000.0
2014-02-04 13:30:00,84.95,85.02,84.86,84.98,34700.0,68.8299,68.8866,68.757,68.8542,34700.0
2014-02-04 13:40:00,84.97,85.02,84.94,85.0,21600.0,68.8461,68.8866,68.8218,68.8704,21600.0
2014-02-04 13:50:00,84.98,85.01,84.76,84.76,35900.0,68.8542,68.8785,68.6759,68.6759,35900.0
2014-02-04 14:00:00,84.76,84.84,84.74,84.83,35200.0,68.6759,68.7407,68.6597,68.7326,35200.0
2014-02-04 14:10:00,84.84,85.01,84.82,84.93,38400.0,68.7407,68.8785,68.7245,68.8137,38400.0
2014-02-04 14:20:00,84.93,85.05,84.9,85.03,29500.0,68.8137,68.9109,68.7894,68.8947,29500.0
2014-02-04 14:30:00,85.02,85.06,84.93,85.06,32800.0,68.8866,68.919,68.8137,68.919,32800.0
2014-02-04 14:40:00,85.06,85.26,85.06,85.18,86300.0,68.919,69.081,68.919,69.0162,86300.0
2014-02-04 14:50:00,85.18,85.28,85.14,85.28,38500.0,69.0162,69.0973,68.9838,69.0973,38500.0
2014-02-04 15:00:00,85.28,85.41,85.21,85.3,69400.0,69.0973,69.2026,69.0405,69.1135,69400.0
2014-02-04 15:10:00,85.29,85.32,85.07,85.1,57400.0,69.1054,69.1297,68.9271,68.9514,57400.0
2014-02-04 15:20:00,85.09,85.15,84.89,84.9,97200.0,68.9433,68.9919,68.7813,68.7894,97200.0
2014-02-04 15:30:00,84.89,85.18,84.85,85.08,88700.0,68.7813,69.0162,68.7488,68.9352,88700.0
2014-02-04 15:40:00,85.09,85.22,85.05,85.11,118800.0,68.9433,69.0486,68.9109,68.9595,118800.0
2014-02-04 15:50:00,85.11,85.23,85.07,85.12,158800.0,68.9595,69.0567,68.9271,68.9676,158800.0
2014-02-05 09:30:00,84.6,84.8,84.25,84.26,152500.0,68.5463,68.7083,68.2627,68.2708,152500.0
2014-02-05 09:40:00,84.24,84.4,84.11,84.11,67700.0,68.2546,68.3842,68.1493,68.1493,67700.0
2014-02-05 09:50:00,84.06,84.28,83.81,83.93,108600.0,68.1088,68.287,67.9062,68.0034,108600.0
2014-02-05 10:00:00,83.89,84.26,83.89,83.92,116100.0,67.971,68.2708,67.971,67.9953,116100.0
2014-02-05 10:10:00,83.92,83.97,83.78,83.82,73700.0,67.9953,68.0358,67.8819,67.9143,73700.0
2014-02-05 10:20:00,83.8,83.85,83.41,83.66,175000.0,67.8981,67.9386,67.5821,67.7847,175000.0
2014-02-05 10:30:00,83.68,83.8,83.56,83.57,129200.0,67.8009,67.8981,67.7036,67.7117,129200.0
2014-02-05 10:40:00,83.57,83.65,83.41,83.45,118800.0,67.7117,67.7766,67.5821,67.6145,118800.0
2014-02-05 10:50:00,83.45,83.53,83.44,83.48,116800.0,67.6145,67.6793,67.6064,67.6388,116800.0
2014-02-05 11:00:00,83.48,83.66,83.47,83.59,193400.0,67.6388,67.7847,67.6307,67.7279,193400.0
2014-02-05 11:10:00,83.58,83.93,83.58,83.86,168200.0,67.7198,68.0034,67.7198,67.9467,168200.0
2014-02-05 11:20:00,83.85,84.26,83.85,84.23,87200.0,67.9386,68.2708,67.9386,68.2465,87200.0
2014-02-05 11:30:00,84.23,84.27,84.07,84.09,49100.0,68.2465,68.2789,68.1169,68.1331,49100.0
2014-02-05 11:40:00,84.08,84.4,84.08,84.38,38400.0,68.125,68.3842,68.125,68.368,38400.0
2014-02-05 11:50:00,84.38,84.5,84.35,84.45,33700.0,68.368,68.4653,68.3437,68.4248,33700.0
2014-02-05 12:00:00,84.46,84.66,84.41,84.6,58800.0,68.4329,68.5949,68.3923,68.5463,58800.0
2014-02-05 12:10:00,84.59,84.63,84.53,84.63,28500.0,68.5382,68.5706,68.4896,68.5706,28500.0
2014-02-05 12:20:00,84.64,84.68,84.43,84.43,47200.0,68.5787,68.6111,68.4085,68.4085,47200.0
2014-02-05 12:30:00,84.44,84.54,84.38,84.4,26000.0,68.4167,68.4977,68.368,68.3842,26000.0
2014-02-05 12:40:00,84.38,84.59,84.38,84.55,18100.0,68.368,68.5382,68.368,68.5058,18100.0
2014-02-05 12:50:00,84.58,84.65,84.55,84.65,25200.0,68.5301,68.5868,68.5058,68.5868,25200.0
2014-02-05 13:00:00,84.64,84.83,84.59,84.83,30800.0,68.5787,68.7326,68.5382,68.7326,30800.0
2014-02-05 13:10:00,84.82,84.82,84.71,84.71,18900.0,68.7245,68.7245,68.6354,68.6354,18900.0
2014-02-05 13:20:00,84.71,84.72,84.56,84.61,20600.0,68.6354,68.6435,68.5139,68.5544,20600.0
2014-02-05 13:30:00,84.6,84.62,84.49,84.51,38000.0,68.5463,68.5625,68.4572,68.4734,38000.0
2014-02-05 13:40:00,84.51,84.55,84.45,84.49,35800.0,68.4734,68.5058,68.4248,68.4572,35800.0
2014-02-05 13:50:00,84.47,84.52,84.37,84.37,51000.0,68.441,68.4815,68.3599,68.3599,51000.0
2014-02-05 14:00:00,84.37,84.46,84.35,84.38,46200.0,68.3599,68.4329,68.3437,68.368,46200.0
2014-02-05 14:10:00,84.39,84.42,84.32,84.35,48400.0,68.3761,68.4004,68.3194,68.3437,48400.0
2014-02-05 14:20:00,84.35,84.44,84.27,84.43,40000.0,68.3437,68.4167,68.2789,68.4085,40000.0
2014-02-05 14:30:00,84.44,84.5,84.33,84.38,40600.0,68.4167,68.4653,68.3275,68.368,40600.0
2014-02-05 14:40:00,84.39,84.46,84.33,84.4,23800.0,68.3761,68.4329,68.3275,68.3842,23800.0
2014-02-05 14:50:00,84.4,84.46,84.31,84.34,27100.0,68.3842,68.4329,68.3113,68.3356,27100.0
2014-02-05 15:00:00,84.35,84.49,84.31,84.47,46900.0,68.3437,68.4572,68.3113,68.441,46900.0
2014-02-05 15:10:00,84.48,84.59,84.45,84.59,54400.0,68.4491,68.5382,68.4248,68.5382,54400.0
2014-02-05 15:20:00,84.59,84.71,84.54,84.7,55000.0,68.5382,68.6354,68.4977,68.6273,55000.0
2014-02-05 15:30:00,84.7,84.73,84.63,84.73,67800.0,68.6273,68.6516,68.5706,68.6516,67800.0
2014-02-05 15:40:00,84.74,84.91,84.68,84.9,118800.0,68.6597,68.7975,68.6111,68.7894,118800.0
2014-02-05 15:50:00,84.88,84.9,84.65,84.69,181200.0,68.7732,68.7894,68.5868,68.6192,181200.0
2014-02-06 09:30:00,84.95,85.06,84.7,85.0,77600.0,68.8299,68.919,68.6273,68.8704,77600.0
2014-02-06 09:40:00,85.01,85.38,84.9,85.38,42900.0,68.8785,69.1783,68.7894,69.1783,42900.0
2014-02-06 09:50:00,85.35,85.58,85.35,85.39,38900.0,69.154,69.3403,69.154,69.1864,38900.0
2014-02-06 10:00:00,85.42,85.68,85.29,85.56,69600.0,69.2107,69.4213,69.1054,69.3241,69600.0
2014-02-06 10:10:00,85.51,85.59,85.11,85.19,61100.0,69.2836,69.3484,68.9595,69.0243,61100.0
2014-02-06 10:20:00,85.2,85.54,85.2,85.54,69800.0,69.0324,69.3079,69.0324,69.3079,69800.0
2014-02-06 10:30:00,85.54,85.68,85.51,85.67,55000.0,69.3079,69.4213,69.2836,69.4132,55000.0
2014-02-06 10:40:00,85.66,85.95,85.66,85.81,66600.0,69.4051,69.6401,69.4051,69.5267,66600.0
2014-02-06 10:50:00,85.81,85.85,85.63,85.85,60900.0,69.5267,69.5591,69.3808,69.5591,60900.0
2014-02-06 11:00:00,85.85,85.93,85.74,85.91,48300.0,69.5591,69.6239,69.47,69.6077,48300.0
2014-02-06 11:10:00,85.91,85.91,85.64,85.66,46700.0,69.6077,69.6077,69.3889,69.4051,46700.0
2014-02-06 11:20:00,85.66,85.74,85.52,85.55,54200.0,69.4051,69.47,69.2917,69.316,54200.0
2014-02-06 11:30:00,85.56,85.67,85.52,85.58,43200.0,69.3241,69.4132,69.2917,69.3403,43200.0
2014-02-06 11:40:00,85.61,85.71,85.56,85.7,27900.0,69.3646,69.4457,69.3241,69.4376,27900.0
2014-02-06 11:50:00,85.7,85.73,85.57,85.59,37700.0,69.4376,69.4619,69.3322,69.3484,37700.0
2014-02-06 12:00:00,85.59,85.75,85.59,85.73,32400.0,69.3484,69.4781,69.3484,69.4619,32400.0
2014-02-06 12:10:00,85.73,85.74,85.62,85.71,28900.0,69.4619,69.47,69.3727,69.4457,28900.0
2014-02-06 12:20:00,85.73,85.74,85.63,85.71,25600.0,69.4619,69.47,69.3808,69.4457,25600.0
2014-02-06 12:30:00,85.71,85.75,85.64,85.64,22800.0,69.4457,69.4781,69.3889,69.3889,22800.0
2014-02-06 12:40:00,85.64,85.74,85.61,85.63,29000.0,69.3889,69.47,69.3646,69.3808,29000.0
2014-02-06 12:50:00,85.64,85.7,85.62,85.67,32600.0,69.3889,69.4376,69.3727,69.4132,32600.0
2014-02-06 13:00:00,85.68,85.81,85.67,85.79,20300.0,69.4213,69.5267,69.4132,69.5105,20300.0
2014-02-06 13:10:00,85.8,85.84,85.65,85.65,24200.0,69.5186,69.551,69.397,69.397,24200.0
2014-02-06 13:20:00,85.65,85.74,85.6,85.67,20600.0,69.397,69.47,69.3565,69.4132,20600.0
2014-02-06 13:30:00,85.67,85.72,85.63,85.64,12200.0,69.4132,69.4538,69.3808,69.3889,12200.0
2014-02-06 13:40:00,85.64,85.7,85.62,85.7,16800.0,69.3889,69.4376,69.3727,69.4376,16800.0
2014-02-06 13:50:00,85.7,85.77,85.64,85.64,19600.0,69.4376,69.4943,69.3889,69.3889,19600.0
2014-02-06 14:00:00,85.64,85.75,85.64,85.72,17300.0,69.3889,69.4781,69.3889,69.4538,17300.0
2014-02-06 14:10:00,85.72,85.9,85.72,85.87,81700.0,69.4538,69.5996,69.4538,69.5753,81700.0
2014-02-06 14:20:00,85.88,85.88,85.72,85.77,94500.0,69.5834,69.5834,69.4538,69.4943,94500.0
2014-02-06 14:30:00,85.76,85.77,85.67,85.74,39200.0,69.4862,69.4943,69.4132,69.47,39200.0
2014-02-06 14:40:00,85.74,85.74,85.58,85.63,53600.0,69.47,69.47,69.3403,69.3808,53600.0
2014-02-06 14:50:00,85.63,85.76,85.58,85.72,72500.0,69.3808,69.4862,69.3403,69.4538,72500.0
2014-02-06 15:00:00,85.72,85.82,85.66,85.76,59900.0,69.4538,69.5348,69.4051,69.4862,59900.0
2014-02-06 15:10:00,85.76,85.76,85.58,85.67,51800.0,69.4862,69.4862,69.3403,69.4132,51800.0
2014-02-06 15:20:00,85.67,85.7,85.5,85.55,55600.0,69.4132,69.4376,69.2755,69.316,55600.0
2014-02-06 15:30:00,85.53,85.55,85.45,85.52,107000.0,69.2998,69.316,69.235,69.2917,107000.0
2014-02-06 15:40:00,85.52,85.56,85.45,85.51,111600.0,69.2917,69.3241,69.235,69.2836,111600.0
2014-02-06 15:50:00,85.52,85.54,85.38,85.44,370600.0,69.2917,69.3079,69.1783,69.2269,370600.0
2014-02-07 09:30:00,85.76,86.48,85.76,86.34,103900.0,69.4862,70.0695,69.4862,69.9561,103900.0
2014-02-07 09:40:00,86.32,86.4,86.17,86.23,73800.0,69.9399,70.0047,69.8184,69.867,73800.0
2014-02-07 09:50:00,86.23,86.25,86.02,86.11,79900.0,69.867,69.8832,69.6968,69.7698,79900.0
2014-02-07 10:00:00,86.14,86.2,86.07,86.19,53700.0,69.7941,69.8427,69.7373,69.8346,53700.0
2014-02-07 10:10:00,86.19,86.22,85.77,85.86,48900.0,69.8346,69.8589,69.4943,69.5672,48900.0
2014-02-07 10:20:00,85.86,86.08,85.74,85.85,38000.0,69.5672,69.7454,69.47,69.5591,38000.0
2014-02-07 10:30:00,85.85,85.96,85.85,85.89,36000.0,69.5591,69.6482,69.5591,69.5915,36000.0
2014-02-07 10:40:00,85.9,86.0,85.82,86.0,29300.0,69.5996,69.6806,69.5348,69.6806,29300.0
2014-02-07 10:50:00,86.03,86.22,86.0,86.2,27800.0,69.7049,69.8589,69.6806,69.8427,27800.0
2014-02-07 11:00:00,86.2,86.2,86.1,86.17,22200.0,69.8427,69.8427,69.7616,69.8184,22200.0
2014-02-07 11:10:00,86.14,86.23,86.08,86.08,23800.0,69.7941,69.867,69.7454,69.7454,23800.0
2014-02-07 11:20:00,86.08,86.1,86.01,86.08,20000.0,69.7454,69.7616,69.6887,69.7454,20000.0
2014-02-07 11:30:00,86.08,86.15,86.02,86.05,20900.0,69.7454,69.8022,69.6968,69.7211,20900.0
2014-02-07 11:40:00,86.05,86.16,86.05,86.13,23400.0,69.7211,69.8103,69.7211,69.786,23400.0
2014-02-07 11:50:00,86.12,86.2,86.06,86.12,22200.0,69.7779,69.8427,69.7292,69.7779,22200.0
2014-02-07 12:00:00,86.12,86.15,86.01,86.09,24000.0,69.7779,69.8022,69.6887,69.7535,24000.0
2014-02-07 12:10:00,86.08,86.18,86.08,86.17,19800.0,69.7454,69.8265,69.7454,69.8184,19800.0
2014-02-07 12:20:00,86.16,86.23,86.14,86.18,23400.0,69.8103,69.867,69.7941,69.8265,23400.0
2014-02-07 12:30:00,86.19,86.25,86.19,86.19,19800.0,69.8346,69.8832,69.8346,69.8346,19800.0
2014-02-07 12:40:00,86.2,86.25,86.19,86.2,23700.0,69.8427,69.8832,69.8346,69.8427,23700.0
2014-02-07 12:50:00,86.21,86.27,86.21,86.23,16000.0,69.8508,69.8994,69.8508,69.867,16000.0
2014-02-07 13:00:00,86.25,86.4,86.25,86.39,29400.0,69.8832,70.0047,69.8832,69.9966,29400.0
2014-02-07 13:10:00,86.39,86.51,86.39,86.5,45100.0,69.9966,70.0938,69.9966,70.0857,45100.0
2014-02-07 13:20:00,86.51,86.53,86.45,86.46,19400.0,70.0938,70.1101,70.0452,70.0533,19400.0
2014-02-07 13:30:00,86.46,86.46,86.39,86.42,19900.0,70.0533,70.0533,69.9966,70.0209,19900.0
2014-02-07 13:40:00,86.42,86.88,86.42,86.79,70200.0,70.0209,70.3936,70.0209,70.3207,70200.0
2014-02-07 13:50:00,86.79,86.82,86.63,86.82,37500.0,70.3207,70.345,70.1911,70.345,37500.0
2014-02-07 14:00:00,86.81,86.83,86.73,86.8,45200.0,70.3369,70.3531,70.2721,70.3288,45200.0
2014-02-07 14:10:00,86.8,86.81,86.64,86.64,30600.0,70.3288,70.3369,70.1992,70.1992,30600.0
2014-02-07 14:20:00,86.64,86.71,86.6,86.64,34800.0,70.1992,70.2559,70.1668,70.1992,34800.0
2014-02-07 14:30:00,86.64,86.68,86.59,86.63,22300.0,70.1992,70.2316,70.1587,70.1911,22300.0
2014-02-07 14:40:00,86.63,86.73,86.62,86.66,22700.0,70.1911,70.2721,70.183,70.2154,22700.0
2014-02-07 14:50:00,86.65,86.7,86.62,86.66,21600.0,70.2073,70.2478,70.183,70.2154,21600.0
2014-02-07 15:00:00,86.67,86.75,86.66,86.71,25200.0,70.2235,70.2883,70.2154,70.2559,25200.0
2014-02-07 15:10:00,86.72,86.73,86.52,86.57,66000.0,70.264,70.2721,70.1019,70.1425,66000.0
2014-02-07 15:20:00,86.57,86.68,86.57,86.63,62300.0,70.1425,70.2316,70.1425,70.1911,62300.0
2014-02-07 15:30:00,86.63,86.69,86.62,86.67,52000.0,70.1911,70.2397,70.183,70.2235,52000.0
2014-02-07 15:40:00,86.68,86.74,86.64,86.65,87500.0,70.2316,70.2802,70.1992,70.2073,87500.0
2014-02-07 15:50:00,86.65,86.66,86.52,86.56,225100.0,70.2073,70.2154,70.1019,70.1344,225100.0
2014-02-10 09:30:00,86.67,87.3,86.61,87.29,211300.0,70.2235,70.7339,70.1749,70.7258,211300.0
2014-02-10 09:40:00,87.28,87.47,87.1,87.35,115600.0,70.7177,70.8717,70.5719,70.7744,115600.0
2014-02-10 09:50:00,87.32,87.5,87.06,87.38,88200.0,70.7501,70.896,70.5395,70.7988,88200.0
2014-02-10 10:00:00,87.39,87.39,86.97,87.09,97000.0,70.8069,70.8069,70.4666,70.5638,97000.0
2014-02-10 10:10:00,87.13,87.44,87.11,87.44,81600.0,70.5962,70.8474,70.58,70.8474,81600.0
2014-02-10 10:20:00,87.44,87.64,87.44,87.56,93100.0,70.8474,71.0094,70.8474,70.9446,93100.0
2014-02-10 10:30:00,87.56,87.59,87.14,87.2,67600.0,70.9446,70.9689,70.6043,70.6529,67600.0
2014-02-10 10:40:00,87.2,87.25,87.04,87.06,35200.0,70.6529,70.6934,70.5233,70.5395,35200.0
2014-02-10 10:50:00,87.06,87.19,87.02,87.17,48500.0,70.5395,70.6448,70.5071,70.6286,48500.0
2014-02-10 11:00:00,87.19,87.26,87.09,87.12,95400.0,70.6448,70.7015,70.5638,70.5881,95400.0
2014-02-10 11:10:00,87.13,87.15,86.9,87.01,83700.0,70.5962,70.6124,70.4098,70.499,83700.0
2014-02-10 11:20:00,87.03,87.17,87.01,87.15,66300.0,70.5152,70.6286,70.499,70.6124,66300.0
2014-02-10 11:30:00,87.16,87.26,87.16,87.25,65700.0,70.6205,70.7015,70.6205,70.6934,65700.0
2014-02-10 11:40:00,87.24,87.3,87.17,87.2,42200.0,70.6853,70.7339,70.6286,70.6529,42200.0
2014-02-10 11:50:00,87.2,87.25,87.18,87.19,52900.0,70.6529,70.6934,70.6367,70.6448,52900.0
2014-02-10 12:00:00,87.2,87.53,87.2,87.33,190900.0,70.6529,70.9203,70.6529,70.7582,190900.0
2014-02-10 12:10:00,87.33,87.44,87.27,87.41,53600.0,70.7582,70.8474,70.7096,70.8231,53600.0
2014-02-10 12:20:00,87.4,87.53,87.4,87.46,48400.0,70.815,70.9203,70.815,70.8636,48400.0
2014-02-10 12:30:00,87.47,87.61,87.44,87.53,60500.0,70.8717,70.9851,70.8474,70.9203,60500.0
2014-02-10 12:40:00,87.54,87.6,87.51,87.52,59100.0,70.9284,70.977,70.9041,70.9122,59100.0
2014-02-10 12:50:00,87.52,87.53,87.43,87.47,41100.0,70.9122,70.9203,70.8393,70.8717,41100.0
2014-02-10 13:00:00,87.45,87.47,87.3,87.3,35800.0,70.8555,70.8717,70.7339,70.7339,35800.0
2014-02-10 13:10:00,87.3,87.43,87.3,87.43,32300.0,70.7339,70.8393,70.7339,70.8393,32300.0
2014-02-10 13:20:00,87.41,87.42,87.33,87.36,31300.0,70.8231,70.8312,70.7582,70.7826,31300.0
2014-02-10 13:30:00,87.35,87.48,87.34,87.45,32100.0,70.7744,70.8798,70.7663,70.8555,32100.0
2014-02-10 13:40:00,87.44,87.45,87.28,87.28,37000.0,70.8474,70.8555,70.7177,70.7177,37000.0
2014-02-10 13:50:00,87.29,87.34,87.2,87.22,89700.0,70.7258,70.7663,70.6529,70.6691,89700.0
2014-02-10 14:00:00,87.2,87.23,87.18,87.18,55800.0,70.6529,70.6772,70.6367,70.6367,55800.0
2014-02-10 14:10:00,87.17,87.18,87.12,87.16,59700.0,70.6286,70.6367,70.5881,70.6205,59700.0
2014-02-10 14:20:00,87.17,87.19,87.14,87.16,65400.0,70.6286,70.6448,70.6043,70.6205,65400.0
2014-02-10 14:30:00,87.17,87.28,87.16,87.26,57800.0,70.6286,70.7177,70.6205,70.7015,57800.0
2014-02-10 14:40:00,87.27,87.3,87.2,87.22,43700.0,70.7096,70.7339,70.6529,70.6691,43700.0
2014-02-10 14:50:00,87.23,87.23,87.2,87.2,37900.0,70.6772,70.6772,70.6529,70.6529,37900.0
2014-02-10 15:00:00,87.19,87.22,87.12,87.15,53400.0,70.6448,70.6691,70.5881,70.6124,53400.0
2014-02-10 15:10:00,87.15,87.22,87.12,87.21,57600.0,70.6124,70.6691,70.5881,70.661,57600.0
2014-02-10 15:20:00,87.22,87.25,87.21,87.24,77200.0,70.6691,70.6934,70.661,70.6853,77200.0
2014-02-10 15:30:00,87.23,87.25,87.2,87.23,75700.0,70.6772,70.6934,70.6529,70.6772,75700.0
2014-02-10 15:40:00,87.23,87.25,87.18,87.2,146700.0,70.6772,70.6934,70.6367,70.6529,146700.0
2014-02-10 15:50:00,87.2,87.4,87.18,87.37,312000.0,70.6529,70.815,70.6367,70.7907,312000.0
2014-02-11 09:30:00,87.44,87.48,87.11,87.23,85600.0,70.8474,70.8798,70.58,70.6772,85600.0
2014-02-11 09:40:00,87.24,87.66,87.1,87.62,79700.0,70.6853,71.0256,70.5719,70.9932,79700.0
2014-02-11 09:50:00,87.65,87.71,87.31,87.44,76000.0,71.0175,71.0661,70.742,70.8474,76000.0
2014-02-11 10:00:00,87.41,87.45,87.08,87.22,68900.0,70.8231,70.8555,70.5557,70.6691,68900.0
2014-02-11 10:10:00,87.2,87.39,87.1,87.34,58600.0,70.6529,70.8069,70.5719,70.7663,58600.0
2014-02-11 10:20:00,87.33,87.34,87.22,87.26,55300.0,70.7582,70.7663,70.6691,70.7015,55300.0
2014-02-11 10:30:00,87.25,87.32,87.19,87.29,59200.0,70.6934,70.7501,70.6448,70.7258,59200.0
2014-02-11 10:40:00,87.29,87.35,87.21,87.26,61100.0,70.7258,70.7744,70.661,70.7015,61100.0
2014-02-11 10:50:00,87.26,87.3,87.16,87.29,51400.0,70.7015,70.7339,70.6205,70.7258,51400.0
2014-02-11 11:00:00,87.29,87.4,87.27,87.29,46900.0,70.7258,70.815,70.7096,70.7258,46900.0
2014-02-11 11:10:00,87.29,87.42,87.24,87.4,44500.0,70.7258,70.8312,70.6853,70.815,44500.0
2014-02-11 11:20:00,87.4,87.54,87.36,87.54,62500.0,70.815,70.9284,70.7826,70.9284,62500.0
2014-02-11 11:30:00,87.54,87.71,87.54,87.71,44800.0,70.9284,71.0661,70.9284,71.0661,44800.0
2014-02-11 11:40:00,87.72,87.75,87.52,87.52,82500.0,71.0742,71.0985,70.9122,70.9122,82500.0
2014-02-11 11:50:00,87.53,87.66,87.53,87.66,47500.0,70.9203,71.0256,70.9203,71.0256,47500.0
2014-02-11 12:00:00,87.68,87.82,87.63,87.63,83100.0,71.0418,71.1553,71.0013,71.0013,83100.0
2014-02-11 12:10:00,87.62,87.66,87.48,87.66,42000.0,70.9932,71.0256,70.8798,71.0256,42000.0
2014-02-11 12:20:00,87.66,87.66,87.48,87.48,48400.0,71.0256,71.0256,70.8798,70.8798,48400.0
2014-02-11 12:30:00,87.47,87.48,87.39,87.41,40900.0,70.8717,70.8798,70.8069,70.8231,40900.0
2014-02-11 12:40:00,87.41,87.6,87.39,87.6,29600.0,70.8231,70.977,70.8069,70.977,29600.0
2014-02-11 12:50:00,87.6,87.62,87.53,87.59,46200.0,70.977,70.9932,70.9203,70.9689,46200.0
2014-02-11 13:00:00,87.6,87.76,87.6,87.75,33200.0,70.977,71.1066,70.977,71.0985,33200.0
2014-02-11 13:10:00,87.76,87.96,87.75,87.89,71600.0,71.1066,71.2687,71.0985,71.212,71600.0
2014-02-11 13:20:00,87.89,87.94,87.82,87.93,73000.0,71.212,71.2525,71.1553,71.2444,73000.0
2014-02-11 13:30:00,87.94,88.0,87.93,87.99,70200.0,71.2525,71.3011,71.2444,71.293,70200.0
2014-02-11 13:40:00,87.99,88.06,87.98,88.02,120600.0,71.293,71.3497,71.2849,71.3173,120600.0
2014-02-11 13:50:00,88.02,88.06,87.92,87.92,60400.0,71.3173,71.3497,71.2363,71.2363,60400.0
2014-02-11 14:00:00,87.91,87.93,87.76,87.87,45700.0,71.2282,71.2444,71.1066,71.1958,45700.0
2014-02-11 14:10:00,87.87,87.88,87.76,87.76,47400.0,71.1958,71.2039,71.1066,71.1066,47400.0
2014-02-11 14:20:00,87.76,87.78,87.72,87.75,42700.0,71.1066,71.1229,71.0742,71.0985,42700.0
2014-02-11 14:30:00,87.76,87.79,87.7,87.73,60800.0,71.1066,71.131,71.058,71.0823,60800.0
2014-02-11 14:40:00,87.73,87.8,87.61,87.61,78600.0,71.0823,71.1391,70.9851,70.9851,78600.0
2014-02-11 14:50:00,87.62,87.74,87.56,87.74,101900.0,70.9932,71.0904,70.9446,71.0904,101900.0
2014-02-11 15:00:00,87.74,87.82,87.71,87.81,83200.0,71.0904,71.1553,71.0661,71.1472,83200.0
2014-02-11 15:10:00,87.81,87.81,87.73,87.79,95500.0,71.1472,71.1472,71.0823,71.131,95500.0
2014-02-11 15:20:00,87.79,87.8,87.64,87.64,146500.0,71.131,71.1391,71.0094,71.0094,146500.0
2014-02-11 15:30:00,87.64,87.73,87.64,87.64,100800.0,71.0094,71.0823,71.0094,71.0094,100800.0
2014-02-11 15:40:00,87.64,87.64,87.47,87.47,178200.0,71.0094,71.0094,70.8717,70.8717,178200.0
2014-02-11 15:50:00,87.48,87.51,87.36,87.4,325400.0,70.8798,70.9041,70.7826,70.815,325400.0
2014-02-12 09:30:00,86.85,87.95,86.05,86.6,515300.0,70.3693,71.2606,69.7211,70.1668,515300.0
2014-02-12 09:40:00,86.6,86.92,86.35,86.74,210300.0,70.1668,70.426,69.9642,70.2802,210300.0
2014-02-12 09:50:00,86.84,87.16,86.32,86.32,326900.0,70.3612,70.6205,69.9399,69.9399,326900.0
2014-02-12 10:00:00,86.32,87.0,86.32,86.73,206600.0,69.9399,70.4909,69.9399,70.2721,206600.0
2014-02-12 10:10:00,86.72,86.9,86.53,86.83,161100.0,70.264,70.4098,70.1101,70.3531,161100.0
2014-02-12 10:20:00,86.83,86.86,86.5,86.84,117600.0,70.3531,70.3774,70.0857,70.3612,117600.0
2014-02-12 10:30:00,86.83,87.3,86.5,87.23,190100.0,70.3531,70.7339,70.0857,70.6772,190100.0
2014-02-12 10:40:00,87.25,87.79,86.64,86.82,370700.0,70.6934,71.131,70.1992,70.345,370700.0
2014-02-12 10:50:00,86.83,87.25,86.77,86.77,202000.0,70.3531,70.6934,70.3045,70.3045,202000.0
2014-02-12 11:00:00,86.76,86.99,86.75,86.95,69700.0,70.2964,70.4828,70.2883,70.4504,69700.0
2014-02-12 11:10:00,86.95,87.01,86.75,86.89,107100.0,70.4504,70.499,70.2883,70.4017,107100.0
2014-02-12 11:20:00,86.9,86.93,86.72,86.84,76900.0,70.4098,70.4341,70.264,70.3612,76900.0
2014-02-12 11:30:00,86.85,86.95,86.74,86.84,69600.0,70.3693,70.4504,70.2802,70.3612,69600.0
2014-02-12 11:40:00,86.85,86.99,86.75,86.94,50000.0,70.3693,70.4828,70.2883,70.4422,50000.0
2014-02-12 11:50:00,86.95,87.24,86.95,87.15,82800.0,70.4504,70.6853,70.4504,70.6124,82800.0
2014-02-12 12:00:00,87.14,87.43,87.05,87.24,66300.0,70.6043,70.8393,70.5314,70.6853,66300.0
2014-02-12 12:10:00,87.26,87.38,87.16,87.31,46400.0,70.7015,70.7988,70.6205,70.742,46400.0
2014-02-12 12:20:00,87.33,87.44,87.25,87.34,39000.0,70.7582,70.8474,70.6934,70.7663,39000.0
2014-02-12 12:30:00,87.34,87.51,87.28,87.46,52200.0,70.7663,70.9041,70.7177,70.8636,52200.0
2014-02-12 12:40:00,87.47,87.57,87.33,87.38,62500.0,70.8717,70.9527,70.7582,70.7988,62500.0
2014-02-12 12:50:00,87.38,87.66,87.34,87.43,65100.0,70.7988,71.0256,70.7663,70.8393,65100.0
2014-02-12 13:00:00,87.43,87.51,87.39,87.46,63500.0,70.8393,70.9041,70.8069,70.8636,63500.0
2014-02-12 13:10:00,87.49,87.63,87.47,87.61,39600.0,70.8879,71.0013,70.8717,70.9851,39600.0
2014-02-12 13:20:00,87.62,87.73,87.56,87.68,48800.0,70.9932,71.0823,70.9446,71.0418,48800.0
2014-02-12 13:30:00,87.67,87.77,87.64,87.75,48500.0,71.0337,71.1147,71.0094,71.0985,48500.0
2014-02-12 13:40:00,87.76,87.92,87.6,87.66,58500.0,71.1066,71.2363,70.977,71.0256,58500.0
2014-02-12 13:50:00,87.66,87.66,87.41,87.44,56700.0,71.0256,71.0256,70.8231,70.8474,56700.0
2014-02-12 14:00:00,87.41,87.59,87.32,87.32,57800.0,70.8231,70.9689,70.7501,70.7501,57800.0
2014-02-12 14:10:00,87.33,87.39,87.06,87.31,105700.0,70.7582,70.8069,70.5395,70.742,105700.0
2014-02-12 14:20:00,87.33,87.43,87.26,87.31,44100.0,70.7582,70.8393,70.7015,70.742,44100.0
2014-02-12 14:30:00,87.3,87.31,87.02,87.02,51500.0,70.7339,70.742,70.5071,70.5071,51500.0
2014-02-12 14:40:00,87.02,87.03,86.72,86.73,104300.0,70.5071,70.5152,70.264,70.2721,104300.0
2014-02-12 14:50:00,86.72,86.87,86.66,86.79,92200.0,70.264,70.3855,70.2154,70.3207,92200.0
2014-02-12 15:00:00,86.8,87.0,86.78,86.96,79900.0,70.3288,70.4909,70.3126,70.4585,79900.0
2014-02-12 15:10:00,86.98,87.15,86.9,87.06,85200.0,70.4747,70.6124,70.4098,70.5395,85200.0
2014-02-12 15:20:00,87.07,87.15,87.0,87.01,81500.0,70.5476,70.6124,70.4909,70.499,81500.0
2014-02-12 15:30:00,87.02,87.02,86.81,86.91,147100.0,70.5071,70.5071,70.3369,70.4179,147100.0
2014-02-12 15:40:00,86.91,87.04,86.83,86.83,159100.0,70.4179,70.5233,70.3531,70.3531,159100.0
2014-02-12 15:50:00,86.83,86.89,86.69,86.88,305700.0,70.3531,70.4017,70.2397,70.3936,305700.0
2014-02-13 09:30:00,86.05,86.27,85.25,85.43,408100.0,69.7211,69.8994,69.0729,69.2188,408100.0
2014-02-13 09:40:00,85.43,85.59,85.28,85.32,189200.0,69.2188,69.3484,69.0973,69.1297,189200.0
2014-02-13 09:50:00,85.33,85.58,85.17,85.23,298400.0,69.1378,69.3403,69.0081,69.0567,298400.0
2014-02-13 10:00:00,85.27,85.58,85.17,85.56,146600.0,69.0891,69.3403,69.0081,69.3241,146600.0
2014-02-13 10:10:00,85.56,85.65,85.44,85.62,105800.0,69.3241,69.397,69.2269,69.3727,105800.0
2014-02-13 10:20:00,85.62,85.77,85.46,85.52,155100.0,69.3727,69.4943,69.2431,69.2917,155100.0
2014-02-13 10:30:00,85.52,85.61,85.52,85.59,70900.0,69.2917,69.3646,69.2917,69.3484,70900.0
2014-02-13 10:40:00,85.59,85.72,85.58,85.61,67100.0,69.3484,69.4538,69.3403,69.3646,67100.0
2014-02-13 10:50:00,85.61,85.72,85.56,85.71,77900.0,69.3646,69.4538,69.3241,69.4457,77900.0
2014-02-13 11:00:00,85.72,85.84,85.68,85.76,78300.0,69.4538,69.551,69.4213,69.4862,78300.0
2014-02-13 11:10:00,85.76,85.92,85.69,85.9,80900.0,69.4862,69.6158,69.4295,69.5996,80900.0
2014-02-13 11:20:00,85.89,85.89,85.78,85.85,113300.0,69.5915,69.5915,69.5024,69.5591,113300.0
2014-02-13 11:30:00,85.87,85.99,85.79,85.88,98700.0,69.5753,69.6725,69.5105,69.5834,98700.0
2014-02-13 11:40:00,85.88,86.03,85.88,86.0,64300.0,69.5834,69.7049,69.5834,69.6806,64300.0
2014-02-13 11:50:00,85.99,86.0,85.8,85.89,70700.0,69.6725,69.6806,69.5186,69.5915,70700.0
2014-02-13 12:00:00,85.88,85.9,85.75,85.75,64800.0,69.5834,69.5996,69.4781,69.4781,64800.0
2014-02-13 12:10:00,85.75,85.84,85.71,85.76,64100.0,69.4781,69.551,69.4457,69.4862,64100.0
2014-02-13 12:20:00,85.74,85.78,85.67,85.68,28600.0,69.47,69.5024,69.4132,69.4213,28600.0
2014-02-13 12:30:00,85.68,85.76,85.65,85.73,39100.0,69.4213,69.4862,69.397,69.4619,39100.0
2014-02-13 12:40:00,85.73,85.85,85.73,85.79,45800.0,69.4619,69.5591,69.4619,69.5105,45800.0
2014-02-13 12:50:00,85.78,85.81,85.74,85.8,38000.0,69.5024,69.5267,69.47,69.5186,38000.0
2014-02-13 13:00:00,85.8,85.91,85.76,85.87,31600.0,69.5186,69.6077,69.4862,69.5753,31600.0
2014-02-13 13:10:00,85.87,85.96,85.87,85.92,36500.0,69.5753,69.6482,69.5753,69.6158,36500.0
2014-02-13 13:20:00,85.94,86.06,85.92,86.02,44300.0,69.632,69.7292,69.6158,69.6968,44300.0
2014-02-13 13:30:00,86.03,86.08,85.98,86.08,48100.0,69.7049,69.7454,69.6644,69.7454,48100.0
2014-02-13 13:40:00,86.08,86.08,85.96,86.0,45000.0,69.7454,69.7454,69.6482,69.6806,45000.0
2014-02-13 13:50:00,86.0,86.09,86.0,86.07,33400.0,69.6806,69.7535,69.6806,69.7373,33400.0
2014-02-13 14:00:00,86.07,86.25,86.06,86.19,74700.0,69.7373,69.8832,69.7292,69.8346,74700.0
2014-02-13 14:10:00,86.19,86.22,86.07,86.08,94800.0,69.8346,69.8589,69.7373,69.7454,94800.0
2014-02-13 14:20:00,86.08,86.16,86.04,86.08,47400.0,69.7454,69.8103,69.713,69.7454,47400.0
2014-02-13 14:30:00,86.08,86.09,85.98,85.99,58000.0,69.7454,69.7535,69.6644,69.6725,58000.0
2014-02-13 14:40:00,86.0,86.03,85.95,85.96,101700.0,69.6806,69.7049,69.6401,69.6482,101700.0
2014-02-13 14:50:00,85.96,86.07,85.94,86.05,32600.0,69.6482,69.7373,69.632,69.7211,32600.0
2014-02-13 15:00:00,86.05,86.05,85.86,85.87,66300.0,69.7211,69.7211,69.5672,69.5753,66300.0
2014-02-13 15:10:00,85.86,85.88,85.77,85.79,81900.0,69.5672,69.5834,69.4943,69.5105,81900.0
2014-02-13 15:20:00,85.78,85.8,85.69,85.79,107700.0,69.5024,69.5186,69.4295,69.5105,107700.0
2014-02-13 15:30:00,85.8,85.82,85.7,85.81,124200.0,69.5186,69.5348,69.4376,69.5267,124200.0
2014-02-13 15:40:00,85.81,85.85,85.73,85.8,160900.0,69.5267,69.5591,69.4619,69.5186,160900.0
2014-02-13 15:50:00,85.8,85.85,85.77,85.84,180500.0,69.5186,69.5591,69.4943,69.551,180500.0
2014-02-14 09:30:00,85.47,85.68,85.28,85.51,115000.0,69.2512,69.4213,69.0973,69.2836,115000.0
2014-02-14 09:40:00,85.5,85.59,85.38,85.54,61300.0,69.2755,69.3484,69.1783,69.3079,61300.0
2014-02-14 09:50:00,85.46,85.87,85.3,85.69,139500.0,69.2431,69.5753,69.1135,69.4295,139500.0
2014-02-14 10:00:00,85.7,85.78,85.58,85.72,71600.0,69.4376,69.5024,69.3403,69.4538,71600.0
2014-02-14 10:10:00,85.73,85.99,85.72,85.92,62900.0,69.4619,69.6725,69.4538,69.6158,62900.0
2014-02-14 10:20:00,85.92,86.08,85.89,86.07,47600.0,69.6158,69.7454,69.5915,69.7373,47600.0
2014-02-14 10:30:00,86.06,86.17,85.99,86.0,82800.0,69.7292,69.8184,69.6725,69.6806,82800.0
2014-02-14 10:40:00,86.02,86.03,85.91,85.93,48500.0,69.6968,69.7049,69.6077,69.6239,48500.0
2014-02-14 10:50:00,85.92,85.95,85.83,85.88,40900.0,69.6158,69.6401,69.5429,69.5834,40900.0
2014-02-14 11:00:00,85.88,85.99,85.82,85.96,32000.0,69.5834,69.6725,69.5348,69.6482,32000.0
2014-02-14 11:10:00,85.96,86.0,85.87,85.91,39700.0,69.6482,69.6806,69.5753,69.6077,39700.0
2014-02-14 11:20:00,85.91,85.97,85.87,85.97,30200.0,69.6077,69.6563,69.5753,69.6563,30200.0
2014-02-14 11:30:00,85.97,86.04,85.89,86.04,36200.0,69.6563,69.713,69.5915,69.713,36200.0
2014-02-14 11:40:00,86.04,86.09,86.04,86.06,21700.0,69.713,69.7535,69.713,69.7292,21700.0
2014-02-14 11:50:00,86.06,86.08,85.93,85.93,49900.0,69.7292,69.7454,69.6239,69.6239,49900.0
2014-02-14 12:00:00,85.94,86.01,85.89,85.97,29000.0,69.632,69.6887,69.5915,69.6563,29000.0
2014-02-14 12:10:00,85.95,85.95,85.8,85.82,31600.0,69.6401,69.6401,69.5186,69.5348,31600.0
2014-02-14 12:20:00,85.82,85.85,85.78,85.81,37900.0,69.5348,69.5591,69.5024,69.5267,37900.0
2014-02-14 12:30:00,85.82,85.86,85.77,85.8,31400.0,69.5348,69.5672,69.4943,69.5186,31400.0
2014-02-14 12:40:00,85.79,85.86,85.75,85.84,34000.0,69.5105,69.5672,69.4781,69.551,34000.0
2014-02-14 12:50:00,85.84,85.91,85.82,85.84,34100.0,69.551,69.6077,69.5348,69.551,34100.0
2014-02-14 13:00:00,85.85,85.91,85.82,85.89,24400.0,69.5591,69.6077,69.5348,69.5915,24400.0
2014-02-14 13:10:00,85.9,86.0,85.89,85.97,22100.0,69.5996,69.6806,69.5915,69.6563,22100.0
2014-02-14 13:20:00,85.97,86.09,85.97,86.02,24700.0,69.6563,69.7535,69.6563,69.6968,24700.0
2014-02-14 13:30:00,86.01,86.03,85.87,85.88,32200.0,69.6887,69.7049,69.5753,69.5834,32200.0
2014-02-14 13:40:00,85.88,86.01,85.88,85.97,27000.0,69.5834,69.6887,69.5834,69.6563,27000.0
2014-02-14 13:50:00,85.96,85.99,85.9,85.91,30100.0,69.6482,69.6725,69.5996,69.6077,30100.0
2014-02-14 14:00:00,85.9,86.0,85.9,85.92,28000.0,69.5996,69.6806,69.5996,69.6158,28000.0
2014-02-14 14:10:00,85.94,86.06,85.86,86.05,32600.0,69.632,69.7292,69.5672,69.7211,32600.0
2014-02-14 14:20:00,86.04,86.09,86.04,86.05,32800.0,69.713,69.7535,69.713,69.7211,32800.0
2014-02-14 14:30:00,86.05,86.07,86.0,86.02,31500.0,69.7211,69.7373,69.6806,69.6968,31500.0
2014-02-14 14:40:00,86.02,86.07,86.0,86.06,30800.0,69.6968,69.7373,69.6806,69.7292,30800.0
2014-02-14 14:50:00,86.06,86.1,86.01,86.01,42000.0,69.7292,69.7616,69.6887,69.6887,42000.0
2014-02-14 15:00:00,86.01,86.03,85.91,85.91,76200.0,69.6887,69.7049,69.6077,69.6077,76200.0
2014-02-14 15:10:00,85.92,85.94,85.84,85.85,67400.0,69.6158,69.632,69.551,69.5591,67400.0
2014-02-14 15:20:00,85.85,85.88,85.83,85.86,82700.0,69.5591,69.5834,69.5429,69.5672,82700.0
2014-02-14 15:30:00,85.87,85.91,85.85,85.91,55900.0,69.5753,69.6077,69.5591,69.6077,55900.0
2014-02-14 15:40:00,85.91,85.97,85.8,85.83,150900.0,69.6077,69.6563,69.5186,69.5429,150900.0
2014-02-14 15:50:00,85.84,85.84,85.77,85.83,216400.0,69.551,69.551,69.4943,69.5429,216400.0
2014-02-18 09:30:00,85.99,86.08,85.33,85.56,200800.0,69.6725,69.7454,69.1378,69.3241,200800.0
2014-02-18 09:40:00,85.56,85.56,85.2,85.23,114400.0,69.3241,69.3241,69.0324,69.0567,114400.0
2014-02-18 09:50:00,85.22,85.23,84.81,84.99,184000.0,69.0486,69.0567,68.7164,68.8623,184000.0
2014-02-18 10:00:00,84.96,85.01,84.81,84.88,121900.0,68.838,68.8785,68.7164,68.7732,121900.0
2014-02-18 10:10:00,84.88,84.91,84.73,84.78,80000.0,68.7732,68.7975,68.6516,68.6921,80000.0
2014-02-18 10:20:00,84.78,85.07,84.78,84.85,107200.0,68.6921,68.9271,68.6921,68.7488,107200.0
2014-02-18 10:30:00,84.87,84.91,84.71,84.75,81900.0,68.7651,68.7975,68.6354,68.6678,81900.0
2014-02-18 10:40:00,84.76,84.79,84.72,84.74,74200.0,68.6759,68.7002,68.6435,68.6597,74200.0
2014-02-18 10:50:00,84.74,85.04,84.73,85.03,88300.0,68.6597,68.9028,68.6516,68.8947,88300.0
2014-02-18 11:00:00,85.03,85.14,84.84,85.12,80800.0,68.8947,68.9838,68.7407,68.9676,80800.0
2014-02-18 11:10:00,85.12,85.28,85.12,85.22,62900.0,68.9676,69.0973,68.9676,69.0486,62900.0
2014-02-18 11:20:00,85.21,85.31,85.11,85.31,50000.0,69.0405,69.1216,68.9595,69.1216,50000.0
2014-02-18 11:30:00,85.31,85.36,85.23,85.23,55300.0,69.1216,69.1621,69.0567,69.0567,55300.0
2014-02-18 11:40:00,85.23,85.26,85.11,85.12,43000.0,69.0567,69.081,68.9595,68.9676,43000.0
2014-02-18 11:50:00,85.13,85.14,84.99,85.0,61100.0,68.9757,68.9838,68.8623,68.8704,61100.0
2014-02-18 12:00:00,85.01,85.13,84.99,85.1,38600.0,68.8785,68.9757,68.8623,68.9514,38600.0
2014-02-18 12:10:00,85.09,85.13,85.03,85.09,31900.0,68.9433,68.9757,68.8947,68.9433,31900.0
2014-02-18 12:20:00,85.08,85.09,85.02,85.06,39200.0,68.9352,68.9433,68.8866,68.919,39200.0
2014-02-18 12:30:00,85.06,85.12,84.99,85.07,52200.0,68.919,68.9676,68.8623,68.9271,52200.0
2014-02-18 12:40:00,85.06,85.1,84.99,85.01,49700.0,68.919,68.9514,68.8623,68.8785,49700.0
2014-02-18 12:50:00,85.01,85.08,85.0,85.05,34900.0,68.8785,68.9352,68.8704,68.9109,34900.0
2014-02-18 13:00:00,85.05,85.13,85.05,85.12,45800.0,68.9109,68.9757,68.9109,68.9676,45800.0
2014-02-18 13:10:00,85.12,85.15,85.01,85.03,50500.0,68.9676,68.9919,68.8785,68.8947,50500.0
2014-02-18 13:20:00,85.02,85.04,84.91,84.91,49000.0,68.8866,68.9028,68.7975,68.7975,49000.0
2014-02-18 13:30:00,84.91,84.92,84.86,84.91,67300.0,68.7975,68.8056,68.757,68.7975,67300.0
2014-02-18 13:40:00,84.91,84.94,84.86,84.92,49900.0,68.7975,68.8218,68.757,68.8056,49900.0
2014-02-18 13:50:00,84.93,85.01,84.86,85.0,63400.0,68.8137,68.8785,68.757,68.8704,63400.0
2014-02-18 14:00:00,85.01,85.04,84.94,84.94,42700.0,68.8785,68.9028,68.8218,68.8218,42700.0
2014-02-18 14:10:00,84.94,85.04,84.88,85.04,50800.0,68.8218,68.9028,68.7732,68.9028,50800.0
2014-02-18 14:20:00,85.02,85.04,84.97,85.0,38600.0,68.8866,68.9028,68.8461,68.8704,38600.0
2014-02-18 14:30:00,85.01,85.1,85.01,85.02,73300.0,68.8785,68.9514,68.8785,68.8866,73300.0
2014-02-18 14:40:00,85.02,85.03,84.96,85.01,94700.0,68.8866,68.8947,68.838,68.8785,94700.0
2014-02-18 14:50:00,85.01,85.06,84.93,84.93,75200.0,68.8785,68.919,68.8137,68.8137,75200.0
2014-02-18 15:00:00,84.94,84.94,84.83,84.85,81200.0,68.8218,68.8218,68.7326,68.7488,81200.0
2014-02-18 15:10:00,84.86,84.9,84.79,84.9,76000.0,68.757,68.7894,68.7002,68.7894,76000.0
2014-02-18 15:20:00,84.9,84.97,84.89,84.96,70700.0,68.7894,68.8461,68.7813,68.838,70700.0
2014-02-18 15:30:00,84.96,85.09,84.96,85.09,82200.0,68.838,68.9433,68.838,68.9433,82200.0
2014-02-18 15:40:00,85.09,85.12,85.03,85.06,121400.0,68.9433,68.9676,68.8947,68.919,121400.0
2014-02-18 15:50:00,85.06,85.16,85.05,85.09,240100.0,68.919,69.0,68.9109,68.9433,240100.0
2014-02-19 09:30:00,84.56,85.19,84.55,85.15,135900.0,68.5139,69.0243,68.5058,68.9919,135900.0
2014-02-19 09:40:00,85.15,85.37,84.95,85.25,86900.0,68.9919,69.1702,68.8299,69.0729,86900.0
2014-02-19 09:50:00,85.28,85.35,85.19,85.27,64200.0,69.0973,69.154,69.0243,69.0891,64200.0
2014-02-19 10:00:00,85.27,85.29,85.08,85.18,56300.0,69.0891,69.1054,68.9352,69.0162,56300.0
2014-02-19 10:10:00,85.18,85.21,85.08,85.11,106300.0,69.0162,69.0405,68.9352,68.9595,106300.0
2014-02-19 10:20:00,85.1,85.27,85.1,85.16,76800.0,68.9514,69.0891,68.9514,69.0,76800.0
2014-02-19 10:30:00,85.16,85.42,85.16,85.34,79800.0,69.0,69.2107,69.0,69.1459,79800.0
2014-02-19 10:40:00,85.34,85.49,85.34,85.49,60300.0,69.1459,69.2674,69.1459,69.2674,60300.0
2014-02-19 10:50:00,85.48,85.49,85.37,85.37,47300.0,69.2593,69.2674,69.1702,69.1702,47300.0
2014-02-19 11:00:00,85.38,85.46,85.28,85.3,34200.0,69.1783,69.2431,69.0973,69.1135,34200.0
2014-02-19 11:10:00,85.32,85.34,85.16,85.23,67800.0,69.1297,69.1459,69.0,69.0567,67800.0
2014-02-19 11:20:00,85.22,85.37,85.2,85.2,64000.0,69.0486,69.1702,69.0324,69.0324,64000.0
2014-02-19 11:30:00,85.21,85.24,85.1,85.13,34600.0,69.0405,69.0648,68.9514,68.9757,34600.0
2014-02-19 11:40:00,85.12,85.24,85.11,85.2,25800.0,68.9676,69.0648,68.9595,69.0324,25800.0
2014-02-19 11:50:00,85.21,85.21,84.94,84.94,36500.0,69.0405,69.0405,68.8218,68.8218,36500.0
2014-02-19 12:00:00,84.94,84.94,84.72,84.72,74600.0,68.8218,68.8218,68.6435,68.6435,74600.0
2014-02-19 12:10:00,84.72,84.81,84.6,84.61,44100.0,68.6435,68.7164,68.5463,68.5544,44100.0
2014-02-19 12:20:00,84.6,84.71,84.5,84.69,84800.0,68.5463,68.6354,68.4653,68.6192,84800.0
2014-02-19 12:30:00,84.71,84.79,84.71,84.78,25800.0,68.6354,68.7002,68.6354,68.6921,25800.0
2014-02-19 12:40:00,84.78,84.8,84.67,84.67,26200.0,68.6921,68.7083,68.603,68.603,26200.0
2014-02-19 12:50:00,84.68,84.8,84.68,84.77,29700.0,68.6111,68.7083,68.6111,68.684,29700.0
2014-02-19 13:00:00,84.77,84.8,84.64,84.68,36300.0,68.684,68.7083,68.5787,68.6111,36300.0
2014-02-19 13:10:00,84.68,84.79,84.66,84.77,32600.0,68.6111,68.7002,68.5949,68.684,32600.0
2014-02-19 13:20:00,84.77,84.79,84.7,84.73,27200.0,68.684,68.7002,68.6273,68.6516,27200.0
2014-02-19 13:30:00,84.74,84.78,84.7,84.73,34000.0,68.6597,68.6921,68.6273,68.6516,34000.0
2014-02-19 13:40:00,84.73,84.78,84.7,84.74,22700.0,68.6516,68.6921,68.6273,68.6597,22700.0
2014-02-19 13:50:00,84.75,84.83,84.71,84.75,25900.0,68.6678,68.7326,68.6354,68.6678,25900.0
2014-02-19 14:00:00,84.75,84.82,84.65,84.76,58900.0,68.6678,68.7245,68.5868,68.6759,58900.0
2014-02-19 14:10:00,84.76,84.78,84.56,84.59,61800.0,68.6759,68.6921,68.5139,68.5382,61800.0
2014-02-19 14:20:00,84.6,84.63,84.46,84.63,75300.0,68.5463,68.5706,68.4329,68.5706,75300.0
2014-02-19 14:30:00,84.61,84.64,84.49,84.63,68700.0,68.5544,68.5787,68.4572,68.5706,68700.0
2014-02-19 14:40:00,84.63,84.64,84.54,84.57,63500.0,68.5706,68.5787,68.4977,68.522,63500.0
2014-02-19 14:50:00,84.58,84.58,84.37,84.44,74000.0,68.5301,68.5301,68.3599,68.4167,74000.0
2014-02-19 15:00:00,84.44,84.59,84.44,84.5,47300.0,68.4167,68.5382,68.4167,68.4653,47300.0
2014-02-19 15:10:00,84.5,84.5,84.29,84.29,68400.0,68.4653,68.4653,68.2951,68.2951,68400.0
2014-02-19 15:20:00,84.3,84.4,84.26,84.32,90800.0,68.3032,68.3842,68.2708,68.3194,90800.0
2014-02-19 15:30:00,84.32,84.32,84.24,84.31,112800.0,68.3194,68.3194,68.2546,68.3113,112800.0
2014-02-19 15:40:00,84.31,84.34,84.23,84.25,102200.0,68.3113,68.3356,68.2465,68.2627,102200.0
2014-02-19 15:50:00,84.26,84.31,84.2,84.29,226500.0,68.2708,68.3113,68.2222,68.2951,226500.0
2014-02-20 09:30:00,84.79,85.34,84.72,84.99,175900.0,68.7002,69.1459,68.6435,68.8623,175900.0
2014-02-20 09:40:00,85.0,85.1,84.52,84.58,151500.0,68.8704,68.9514,68.4815,68.5301,151500.0
2014-02-20 09:50:00,84.56,84.8,84.49,84.62,51700.0,68.5139,68.7083,68.4572,68.5625,51700.0
2014-02-20 10:00:00,84.61,84.68,84.29,84.39,109000.0,68.5544,68.6111,68.2951,68.3761,109000.0
2014-02-20 10:10:00,84.41,84.72,84.39,84.72,92200.0,68.3923,68.6435,68.3761,68.6435,92200.0
2014-02-20 10:20:00,84.73,84.73,84.54,84.6,74100.0,68.6516,68.6516,68.4977,68.5463,74100.0
2014-02-20 10:30:00,84.59,84.94,84.52,84.88,85700.0,68.5382,68.8218,68.4815,68.7732,85700.0
2014-02-20 10:40:00,84.9,84.9,84.77,84.87,72700.0,68.7894,68.7894,68.684,68.7651,72700.0
2014-02-20 10:50:00,84.88,85.0,84.81,84.91,52000.0,68.7732,68.8704,68.7164,68.7975,52000.0
2014-02-20 11:00:00,84.9,84.96,84.82,84.9,41500.0,68.7894,68.838,68.7245,68.7894,41500.0
2014-02-20 11:10:00,84.9,84.98,84.9,84.94,51100.0,68.7894,68.8542,68.7894,68.8218,51100.0
2014-02-20 11:20:00,84.96,84.99,84.78,84.78,47600.0,68.838,68.8623,68.6921,68.6921,47600.0
2014-02-20 11:30:00,84.8,84.94,84.79,84.88,60500.0,68.7083,68.8218,68.7002,68.7732,60500.0
2014-02-20 11:40:00,84.86,84.95,84.84,84.89,47200.0,68.757,68.8299,68.7407,68.7813,47200.0
2014-02-20 11:50:00,84.9,84.96,84.85,84.87,48600.0,68.7894,68.838,68.7488,68.7651,48600.0
2014-02-20 12:00:00,84.86,84.95,84.8,84.94,31800.0,68.757,68.8299,68.7083,68.8218,31800.0
2014-02-20 12:10:00,84.95,85.01,84.9,84.96,47400.0,68.8299,68.8785,68.7894,68.838,47400.0
2014-02-20 12:20:00,84.96,85.15,84.96,85.15,37900.0,68.838,68.9919,68.838,68.9919,37900.0
2014-02-20 12:30:00,85.14,85.16,85.08,85.14,60200.0,68.9838,69.0,68.9352,68.9838,60200.0
2014-02-20 12:40:00,85.14,85.16,85.11,85.12,31800.0,68.9838,69.0,68.9595,68.9676,31800.0
2014-02-20 12:50:00,85.13,85.15,85.11,85.13,46600.0,68.9757,68.9919,68.9595,68.9757,46600.0
2014-02-20 13:00:00,85.14,85.17,85.11,85.14,51400.0,68.9838,69.0081,68.9595,68.9838,51400.0
2014-02-20 13:10:00,85.16,85.16,85.07,85.11,44400.0,69.0,69.0,68.9271,68.9595,44400.0
2014-02-20 13:20:00,85.1,85.16,85.08,85.13,106600.0,68.9514,69.0,68.9352,68.9757,106600.0
2014-02-20 13:30:00,85.13,85.16,85.12,85.15,44300.0,68.9757,69.0,68.9676,68.9919,44300.0
2014-02-20 13:40:00,85.15,85.15,85.08,85.15,52100.0,68.9919,68.9919,68.9352,68.9919,52100.0
2014-02-20 13:50:00,85.14,85.14,85.08,85.08,66300.0,68.9838,68.9838,68.9352,68.9352,66300.0
2014-02-20 14:00:00,85.06,85.16,85.05,85.16,90700.0,68.919,69.0,68.9109,69.0,90700.0
2014-02-20 14:10:00,85.17,85.23,85.13,85.21,68900.0,69.0081,69.0567,68.9757,69.0405,68900.0
2014-02-20 14:20:00,85.19,85.26,85.13,85.15,50100.0,69.0243,69.081,68.9757,68.9919,50100.0
2014-02-20 14:30:00,85.15,85.15,85.07,85.11,43000.0,68.9919,68.9919,68.9271,68.9595,43000.0
2014-02-20 14:40:00,85.11,85.21,85.09,85.1,81000.0,68.9595,69.0405,68.9433,68.9514,81000.0
2014-02-20 14:50:00,85.1,85.19,85.06,85.19,63200.0,68.9514,69.0243,68.919,69.0243,63200.0
2014-02-20 15:00:00,85.2,85.24,85.12,85.13,50700.0,69.0324,69.0648,68.9676,68.9757,50700.0
2014-02-20 15:10:00,85.12,85.18,85.12,85.14,64900.0,68.9676,69.0162,68.9676,68.9838,64900.0
2014-02-20 15:20:00,85.14,85.14,85.05,85.09,69000.0,68.9838,68.9838,68.9109,68.9433,69000.0
2014-02-20 15:30:00,85.11,85.13,85.06,85.08,117600.0,68.9595,68.9757,68.919,68.9352,117600.0
2014-02-20 15:40:00,85.07,85.22,85.06,85.22,125200.0,68.9271,69.0486,68.919,69.0486,125200.0
2014-02-20 15:50:00,85.22,85.22,85.1,85.1,231400.0,69.0486,69.0486,68.9514,68.9514,231400.0
2014-02-21 09:30:00,85.16,85.44,84.89,84.9,185700.0,69.0,69.2269,68.7813,68.7894,185700.0
2014-02-21 09:40:00,84.96,85.28,84.96,85.28,49100.0,68.838,69.0973,68.838,69.0973,49100.0
2014-02-21 09:50:00,85.27,85.4,85.19,85.34,52000.0,69.0891,69.1945,69.0243,69.1459,52000.0
2014-02-21 10:00:00,85.35,85.41,85.15,85.19,38400.0,69.154,69.2026,68.9919,69.0243,38400.0
2014-02-21 10:10:00,85.19,85.23,85.03,85.04,40700.0,69.0243,69.0567,68.8947,68.9028,40700.0
2014-02-21 10:20:00,85.05,85.06,84.94,85.05,56200.0,68.9109,68.919,68.8218,68.9109,56200.0
2014-02-21 10:30:00,85.06,85.17,85.02,85.15,25000.0,68.919,69.0081,68.8866,68.9919,25000.0
2014-02-21 10:40:00,85.14,85.23,85.01,85.04,30700.0,68.9838,69.0567,68.8785,68.9028,30700.0
2014-02-21 10:50:00,85.06,85.17,85.04,85.14,29500.0,68.919,69.0081,68.9028,68.9838,29500.0
2014-02-21 11:00:00,85.13,85.19,85.08,85.08,28600.0,68.9757,69.0243,68.9352,68.9352,28600.0
2014-02-21 11:10:00,85.07,85.08,84.94,85.04,26700.0,68.9271,68.9352,68.8218,68.9028,26700.0
2014-02-21 11:20:00,85.05,85.08,84.96,84.99,38400.0,68.9109,68.9352,68.838,68.8623,38400.0
2014-02-21 11:30:00,85.0,85.09,84.96,84.97,29100.0,68.8704,68.9433,68.838,68.8461,29100.0
2014-02-21 11:40:00,84.98,85.03,84.96,85.01,28900.0,68.8542,68.8947,68.838,68.8785,28900.0
2014-02-21 11:50:00,85.02,85.06,84.95,84.95,29000.0,68.8866,68.919,68.8299,68.8299,29000.0
2014-02-21 12:00:00,84.97,84.99,84.93,84.96,19200.0,68.8461,68.8623,68.8137,68.838,19200.0
2014-02-21 12:10:00,84.96,84.98,84.91,84.97,27600.0,68.838,68.8542,68.7975,68.8461,27600.0
2014-02-21 12:20:00,84.97,84.99,84.91,84.92,21200.0,68.8461,68.8623,68.7975,68.8056,21200.0
2014-02-21 12:30:00,84.91,84.97,84.87,84.95,26700.0,68.7975,68.8461,68.7651,68.8299,26700.0
2014-02-21 12:40:00,84.94,84.95,84.83,84.88,25300.0,68.8218,68.8299,68.7326,68.7732,25300.0
2014-02-21 12:50:00,84.88,84.95,84.86,84.9,17200.0,68.7732,68.8299,68.757,68.7894,17200.0
2014-02-21 13:00:00,84.89,85.01,84.88,84.98,17400.0,68.7813,68.8785,68.7732,68.8542,17400.0
2014-02-21 13:10:00,84.98,85.02,84.95,84.97,23000.0,68.8542,68.8866,68.8299,68.8461,23000.0
2014-02-21 13:20:00,84.97,85.01,84.97,84.97,15000.0,68.8461,68.8785,68.8461,68.8461,15000.0
2014-02-21 13:30:00,84.97,85.01,84.9,84.92,35800.0,68.8461,68.8785,68.7894,68.8056,35800.0
2014-02-21 13:40:00,84.92,84.99,84.9,84.93,13600.0,68.8056,68.8623,68.7894,68.8137,13600.0
2014-02-21 13:50:00,84.93,84.99,84.9,84.92,29100.0,68.8137,68.8623,68.7894,68.8056,29100.0
2014-02-21 14:00:00,84.93,85.0,84.93,84.96,22300.0,68.8137,68.8704,68.8137,68.838,22300.0
2014-02-21 14:10:00,84.97,85.01,84.88,84.88,51200.0,68.8461,68.8785,68.7732,68.7732,51200.0
2014-02-21 14:20:00,84.9,84.94,84.84,84.84,38500.0,68.7894,68.8218,68.7407,68.7407,38500.0
2014-02-21 14:30:00,84.83,84.86,84.78,84.81,32700.0,68.7326,68.757,68.6921,68.7164,32700.0
2014-02-21 14:40:00,84.82,84.92,84.81,84.91,56700.0,68.7245,68.8056,68.7164,68.7975,56700.0
2014-02-21 14:50:00,84.9,84.98,84.87,84.87,45800.0,68.7894,68.8542,68.7651,68.7651,45800.0
2014-02-21 15:00:00,84.86,84.89,84.84,84.86,57600.0,68.757,68.7813,68.7407,68.757,57600.0
2014-02-21 15:10:00,84.87,84.91,84.85,84.89,75000.0,68.7651,68.7975,68.7488,68.7813,75000.0
2014-02-21 15:20:00,84.89,84.93,84.88,84.9,55200.0,68.7813,68.8137,68.7732,68.7894,55200.0
2014-02-21 15:30:00,84.91,84.95,84.86,84.86,90900.0,68.7975,68.8299,68.757,68.757,90900.0
2014-02-21 15:40:00,84.87,84.9,84.81,84.84,96900.0,68.7651,68.7894,68.7164,68.7407,96900.0
2014-02-21 15:50:00,84.83,84.83,84.68,84.7,282600.0,68.7326,68.7326,68.6111,68.6273,282600.0
2014-02-24 09:30:00,84.93,85.23,84.8,84.9,129300.0,68.8137,69.0567,68.7083,68.7894,129300.0
2014-02-24 09:40:00,84.85,84.92,84.71,84.79,65200.0,68.7488,68.8056,68.6354,68.7002,65200.0
2014-02-24 09:50:00,84.76,85.11,84.76,85.02,118000.0,68.6759,68.9595,68.6759,68.8866,118000.0
2014-02-24 10:00:00,85.03,85.11,84.97,85.05,72600.0,68.8947,68.9595,68.8461,68.9109,72600.0
2014-02-24 10:10:00,85.04,85.1,84.96,85.02,112800.0,68.9028,68.9514,68.838,68.8866,112800.0
2014-02-24 10:20:00,85.03,85.06,84.93,84.95,51900.0,68.8947,68.919,68.8137,68.8299,51900.0
2014-02-24 10:30:00,84.96,85.11,84.95,85.04,62300.0,68.838,68.9595,68.8299,68.9028,62300.0
2014-02-24 10:40:00,85.06,85.11,84.99,84.99,38900.0,68.919,68.9595,68.8623,68.8623,38900.0
2014-02-24 10:50:00,85.0,85.01,84.88,84.89,84400.0,68.8704,68.8785,68.7732,68.7813,84400.0
2014-02-24 11:00:00,84.88,85.02,84.87,84.98,41900.0,68.7732,68.8866,68.7651,68.8542,41900.0
2014-02-24 11:10:00,84.98,85.09,84.98,85.07,59600.0,68.8542,68.9433,68.8542,68.9271,59600.0
2014-02-24 11:20:00,85.08,85.11,85.02,85.09,42000.0,68.9352,68.9595,68.8866,68.9433,42000.0
2014-02-24 11:30:00,85.1,85.27,85.08,85.25,68200.0,68.9514,69.0891,68.9352,69.0729,68200.0
2014-02-24 11:40:00,85.24,85.32,85.23,85.31,50300.0,69.0648,69.1297,69.0567,69.1216,50300.0
2014-02-24 11:50:00,85.32,85.33,85.21,85.23,33000.0,69.1297,69.1378,69.0405,69.0567,33000.0
2014-02-24 12:00:00,85.24,85.31,85.24,85.26,45000.0,69.0648,69.1216,69.0648,69.081,45000.0
2014-02-24 12:10:00,85.23,85.26,85.2,85.2,28900.0,69.0567,69.081,69.0324,69.0324,28900.0
2014-02-24 12:20:00,85.22,85.27,85.16,85.2,29200.0,69.0486,69.0891,69.0,69.0324,29200.0
2014-02-24 12:30:00,85.2,85.2,85.1,85.16,24900.0,69.0324,69.0324,68.9514,69.0,24900.0
2014-02-24 12:40:00,85.16,85.18,85.1,85.15,24500.0,69.0,69.0162,68.9514,68.9919,24500.0
2014-02-24 12:50:00,85.16,85.16,85.06,85.13,21300.0,69.0,69.0,68.919,68.9757,21300.0
2014-02-24 13:00:00,85.14,85.15,85.1,85.12,20400.0,68.9838,68.9919,68.9514,68.9676,20400.0
2014-02-24 13:10:00,85.11,85.12,85.04,85.04,24700.0,68.9595,68.9676,68.9028,68.9028,24700.0
2014-02-24 13:20:00,85.04,85.13,85.03,85.1,21300.0,68.9028,68.9757,68.8947,68.9514,21300.0
2014-02-24 13:30:00,85.1,85.35,85.09,85.1,147000.0,68.9514,69.154,68.9433,68.9514,147000.0
2014-02-24 13:40:00,85.11,85.14,85.07,85.1,21400.0,68.9595,68.9838,68.9271,68.9514,21400.0
2014-02-24 13:50:00,85.11,85.23,85.11,85.19,25900.0,68.9595,69.0567,68.9595,69.0243,25900.0
2014-02-24 14:00:00,85.19,85.23,85.13,85.17,43900.0,69.0243,69.0567,68.9757,69.0081,43900.0
2014-02-24 14:10:00,85.16,85.16,85.08,85.13,30100.0,69.0,69.0,68.9352,68.9757,30100.0
2014-02-24 14:20:00,85.13,85.19,85.13,85.13,20900.0,68.9757,69.0243,68.9757,68.9757,20900.0
2014-02-24 14:30:00,85.13,85.16,85.07,85.13,39100.0,68.9757,69.0,68.9271,68.9757,39100.0
2014-02-24 14:40:00,85.13,85.16,85.12,85.12,37500.0,68.9757,69.0,68.9676,68.9676,37500.0
2014-02-24 14:50:00,85.12,85.14,85.07,85.07,26400.0,68.9676,68.9838,68.9271,68.9271,26400.0
2014-02-24 15:00:00,85.07,85.09,85.03,85.05,48300.0,68.9271,68.9433,68.8947,68.9109,48300.0
2014-02-24 15:10:00,85.05,85.09,85.0,85.09,43800.0,68.9109,68.9433,68.8704,68.9433,43800.0
2014-02-24 15:20:00,85.09,85.1,84.96,84.96,56200.0,68.9433,68.9514,68.838,68.838,56200.0
2014-02-24 15:30:00,84.96,85.03,84.95,85.01,108000.0,68.838,68.8947,68.8299,68.8785,108000.0
2014-02-24 15:40:00,85.02,85.02,84.95,85.0,92700.0,68.8866,68.8866,68.8299,68.8704,92700.0
2014-02-24 15:50:00,84.99,85.01,84.81,84.82,234100.0,68.8623,68.8785,68.7164,68.7245,234100.0
2014-02-25 09:30:00,84.78,84.87,84.4,84.45,126900.0,68.6921,68.7651,68.3842,68.4248,126900.0
2014-02-25 09:40:00,84.47,84.49,84.17,84.23,109000.0,68.441,68.4572,68.1979,68.2465,109000.0
2014-02-25 09:50:00,84.25,84.48,84.19,84.46,82700.0,68.2627,68.4491,68.2141,68.4329,82700.0
2014-02-25 10:00:00,84.46,84.49,84.3,84.48,30900.0,68.4329,68.4572,68.3032,68.4491,30900.0
2014-02-25 10:10:00,84.47,84.58,84.39,84.57,37600.0,68.441,68.5301,68.3761,68.522,37600.0
2014-02-25 10:20:00,84.58,84.67,84.47,84.52,32200.0,68.5301,68.603,68.441,68.4815,32200.0
2014-02-25 10:30:00,84.52,84.57,84.47,84.5,29300.0,68.4815,68.522,68.441,68.4653,29300.0
2014-02-25 10:40:00,84.5,84.5,84.37,84.4,42800.0,68.4653,68.4653,68.3599,68.3842,42800.0
2014-02-25 10:50:00,84.41,84.46,84.31,84.36,41500.0,68.3923,68.4329,68.3113,68.3518,41500.0
2014-02-25 11:00:00,84.36,84.39,84.26,84.33,36500.0,68.3518,68.3761,68.2708,68.3275,36500.0
2014-02-25 11:10:00,84.35,84.57,84.32,84.45,39600.0,68.3437,68.522,68.3194,68.4248,39600.0
2014-02-25 11:20:00,84.45,84.48,84.37,84.46,41700.0,68.4248,68.4491,68.3599,68.4329,41700.0
2014-02-25 11:30:00,84.47,84.57,84.45,84.47,55100.0,68.441,68.522,68.4248,68.441,55100.0
2014-02-25 11:40:00,84.47,84.53,84.41,84.51,28100.0,68.441,68.4896,68.3923,68.4734,28100.0
2014-02-25 11:50:00,84.5,84.5,84.33,84.34,37600.0,68.4653,68.4653,68.3275,68.3356,37600.0
2014-02-25 12:00:00,84.37,84.43,84.32,84.36,30600.0,68.3599,68.4085,68.3194,68.3518,30600.0
2014-02-25 12:10:00,84.36,84.47,84.32,84.44,22400.0,68.3518,68.441,68.3194,68.4167,22400.0
2014-02-25 12:20:00,84.43,84.43,84.33,84.34,26500.0,68.4085,68.4085,68.3275,68.3356,26500.0
2014-02-25 12:30:00,84.33,84.36,84.28,84.31,36300.0,68.3275,68.3518,68.287,68.3113,36300.0
2014-02-25 12:40:00,84.3,84.33,84.24,84.31,45300.0,68.3032,68.3275,68.2546,68.3113,45300.0
2014-02-25 12:50:00,84.3,84.32,84.25,84.27,41300.0,68.3032,68.3194,68.2627,68.2789,41300.0
2014-02-25 13:00:00,84.27,84.33,84.24,84.29,31000.0,68.2789,68.3275,68.2546,68.2951,31000.0
2014-02-25 13:10:00,84.3,84.34,84.28,84.3,48700.0,68.3032,68.3356,68.287,68.3032,48700.0
2014-02-25 13:20:00,84.3,84.32,84.23,84.26,41100.0,68.3032,68.3194,68.2465,68.2708,41100.0
2014-02-25 13:30:00,84.28,84.36,84.25,84.28,37500.0,68.287,68.3518,68.2627,68.287,37500.0
2014-02-25 13:40:00,84.28,84.28,84.19,84.2,40800.0,68.287,68.287,68.2141,68.2222,40800.0
2014-02-25 13:50:00,84.21,84.24,84.18,84.2,32800.0,68.2303,68.2546,68.206,68.2222,32800.0
2014-02-25 14:00:00,84.19,84.25,84.1,84.23,62800.0,68.2141,68.2627,68.1412,68.2465,62800.0
2014-02-25 14:10:00,84.23,84.23,84.12,84.18,76000.0,68.2465,68.2465,68.1574,68.206,76000.0
2014-02-25 14:20:00,84.17,84.2,84.14,84.18,40500.0,68.1979,68.2222,68.1736,68.206,40500.0
2014-02-25 14:30:00,84.18,84.21,84.14,84.17,76300.0,68.206,68.2303,68.1736,68.1979,76300.0
2014-02-25 14:40:00,84.18,84.21,84.17,84.17,73700.0,68.206,68.2303,68.1979,68.1979,73700.0
2014-02-25 14:50:00,84.17,84.19,84.12,84.12,118900.0,68.1979,68.2141,68.1574,68.1574,118900.0
2014-02-25 15:00:00,84.13,84.15,84.07,84.1,63100.0,68.1655,68.1817,68.1169,68.1412,63100.0
2014-02-25 15:10:00,84.09,84.18,84.07,84.13,143800.0,68.1331,68.206,68.1169,68.1655,143800.0
2014-02-25 15:20:00,84.13,84.14,84.05,84.08,113400.0,68.1655,68.1736,68.1007,68.125,113400.0
2014-02-25 15:30:00,84.09,84.18,84.07,84.17,78300.0,68.1331,68.206,68.1169,68.1979,78300.0
2014-02-25 15:40:00,84.16,84.17,84.07,84.11,126400.0,68.1898,68.1979,68.1169,68.1493,126400.0
2014-02-25 15:50:00,84.11,84.14,84.0,84.05,341100.0,68.1493,68.1736,68.0601,68.1007,341100.0
2014-02-26 09:30:00,84.22,84.25,84.05,84.19,101600.0,68.2384,68.2627,68.1007,68.2141,101600.0
2014-02-26 09:40:00,84.19,84.24,84.02,84.02,57000.0,68.2141,68.2546,68.0763,68.0763,57000.0
2014-02-26 09:50:00,84.03,84.09,83.95,84.08,84800.0,68.0845,68.1331,68.0196,68.125,84800.0
2014-02-26 10:00:00,84.1,84.2,83.98,84.02,51400.0,68.1412,68.2222,68.0439,68.0763,51400.0
2014-02-26 10:10:00,84.05,84.19,84.0,84.14,50300.0,68.1007,68.2141,68.0601,68.1736,50300.0
2014-02-26 10:20:00,84.13,84.28,84.13,84.18,91900.0,68.1655,68.287,68.1655,68.206,91900.0
2014-02-26 10:30:00,84.2,84.43,84.2,84.4,55600.0,68.2222,68.4085,68.2222,68.3842,55600.0
2014-02-26 10:40:00,84.4,84.47,84.37,84.39,26900.0,68.3842,68.441,68.3599,68.3761,26900.0
2014-02-26 10:50:00,84.38,84.44,84.25,84.28,25500.0,68.368,68.4167,68.2627,68.287,25500.0
2014-02-26 11:00:00,84.27,84.34,84.27,84.27,23200.0,68.2789,68.3356,68.2789,68.2789,23200.0
2014-02-26 11:10:00,84.27,84.41,84.27,84.36,25800.0,68.2789,68.3923,68.2789,68.3518,25800.0
2014-02-26 11:20:00,84.37,84.42,84.35,84.38,21300.0,68.3599,68.4004,68.3437,68.368,21300.0
2014-02-26 11:30:00,84.38,84.43,84.27,84.41,33300.0,68.368,68.4085,68.2789,68.3923,33300.0
2014-02-26 11:40:00,84.4,84.41,84.28,84.29,29100.0,68.3842,68.3923,68.287,68.2951,29100.0
2014-02-26 11:50:00,84.29,84.34,84.27,84.34,21200.0,68.2951,68.3356,68.2789,68.3356,21200.0
2014-02-26 12:00:00,84.32,84.41,84.32,84.4,18700.0,68.3194,68.3923,68.3194,68.3842,18700.0
2014-02-26 12:10:00,84.4,84.47,84.4,84.43,28900.0,68.3842,68.441,68.3842,68.4085,28900.0
2014-02-26 12:20:00,84.43,84.43,84.29,84.37,18700.0,68.4085,68.4085,68.2951,68.3599,18700.0
2014-02-26 12:30:00,84.37,84.46,84.35,84.41,14500.0,68.3599,68.4329,68.3437,68.3923,14500.0
2014-02-26 12:40:00,84.41,84.42,84.34,84.39,13100.0,68.3923,68.4004,68.3356,68.3761,13100.0
2014-02-26 12:50:00,84.4,84.51,84.4,84.48,28700.0,68.3842,68.4734,68.3842,68.4491,28700.0
2014-02-26 13:00:00,84.48,84.51,84.4,84.47,22400.0,68.4491,68.4734,68.3842,68.441,22400.0
2014-02-26 13:10:00,84.46,84.59,84.46,84.57,25500.0,68.4329,68.5382,68.4329,68.522,25500.0
2014-02-26 13:20:00,84.57,84.64,84.56,84.64,23500.0,68.522,68.5787,68.5139,68.5787,23500.0
2014-02-26 13:30:00,84.64,84.66,84.53,84.55,22900.0,68.5787,68.5949,68.4896,68.5058,22900.0
2014-02-26 13:40:00,84.57,84.65,84.56,84.56,19600.0,68.522,68.5868,68.5139,68.5139,19600.0
2014-02-26 13:50:00,84.56,84.59,84.49,84.52,26800.0,68.5139,68.5382,68.4572,68.4815,26800.0
2014-02-26 14:00:00,84.51,84.59,84.42,84.42,23300.0,68.4734,68.5382,68.4004,68.4004,23300.0
2014-02-26 14:10:00,84.43,84.43,84.27,84.29,38000.0,68.4085,68.4085,68.2789,68.2951,38000.0
2014-02-26 14:20:00,84.28,84.35,84.16,84.16,41900.0,68.287,68.3437,68.1898,68.1898,41900.0
2014-02-26 14:30:00,84.18,84.2,84.13,84.18,33800.0,68.206,68.2222,68.1655,68.206,33800.0
2014-02-26 14:40:00,84.17,84.24,84.14,84.22,49400.0,68.1979,68.2546,68.1736,68.2384,49400.0
2014-02-26 14:50:00,84.21,84.26,84.2,84.25,25400.0,68.2303,68.2708,68.2222,68.2627,25400.0
2014-02-26 15:00:00,84.25,84.25,84.14,84.15,60900.0,68.2627,68.2627,68.1736,68.1817,60900.0
2014-02-26 15:10:00,84.14,84.29,84.1,84.2,54300.0,68.1736,68.2951,68.1412,68.2222,54300.0
2014-02-26 15:20:00,84.23,84.33,84.2,84.28,49500.0,68.2465,68.3275,68.2222,68.287,49500.0
2014-02-26 15:30:00,84.28,84.38,84.27,84.35,61200.0,68.287,68.368,68.2789,68.3437,61200.0
2014-02-26 15:40:00,84.34,84.4,84.28,84.28,71000.0,68.3356,68.3842,68.287,68.287,71000.0
2014-02-26 15:50:00,84.29,84.39,84.27,84.35,117600.0,68.2951,68.3761,68.2789,68.3437,117600.0
2014-02-27 09:30:00,84.37,84.64,84.2,84.4,80200.0,68.3599,68.5787,68.2222,68.3842,80200.0
2014-02-27 09:40:00,84.34,84.47,84.21,84.43,53400.0,68.3356,68.441,68.2303,68.4085,53400.0
2014-02-27 09:50:00,84.44,84.54,84.17,84.43,109500.0,68.4167,68.4977,68.1979,68.4085,109500.0
2014-02-27 10:00:00,84.47,84.59,84.26,84.37,54100.0,68.441,68.5382,68.2708,68.3599,54100.0
2014-02-27 10:10:00,84.35,84.44,84.31,84.38,58800.0,68.3437,68.4167,68.3113,68.368,58800.0
2014-02-27 10:20:00,84.39,84.61,84.35,84.44,56100.0,68.3761,68.5544,68.3437,68.4167,56100.0
2014-02-27 10:30:00,84.45,84.58,84.34,84.48,40200.0,68.4248,68.5301,68.3356,68.4491,40200.0
2014-02-27 10:40:00,84.47,84.5,84.39,84.48,20300.0,68.441,68.4653,68.3761,68.4491,20300.0
2014-02-27 10:50:00,84.47,84.59,84.46,84.58,34000.0,68.441,68.5382,68.4329,68.5301,34000.0
2014-02-27 11:00:00,84.58,84.75,84.54,84.75,63100.0,68.5301,68.6678,68.4977,68.6678,63100.0
2014-02-27 11:10:00,84.75,84.87,84.75,84.81,47700.0,68.6678,68.7651,68.6678,68.7164,47700.0
2014-02-27 11:20:00,84.81,84.95,84.8,84.91,75300.0,68.7164,68.8299,68.7083,68.7975,75300.0
2014-02-27 11:30:00,84.9,84.92,84.74,84.87,64700.0,68.7894,68.8056,68.6597,68.7651,64700.0
2014-02-27 11:40:00,84.86,84.95,84.83,84.86,31600.0,68.757,68.8299,68.7326,68.757,31600.0
2014-02-27 11:50:00,84.89,84.9,84.83,84.86,28400.0,68.7813,68.7894,68.7326,68.757,28400.0
2014-02-27 12:00:00,84.86,84.92,84.65,84.65,23400.0,68.757,68.8056,68.5868,68.5868,23400.0
2014-02-27 12:10:00,84.64,84.77,84.63,84.72,16300.0,68.5787,68.684,68.5706,68.6435,16300.0
2014-02-27 12:20:00,84.7,84.75,84.61,84.7,14300.0,68.6273,68.6678,68.5544,68.6273,14300.0
2014-02-27 12:30:00,84.7,84.73,84.61,84.65,22800.0,68.6273,68.6516,68.5544,68.5868,22800.0
2014-02-27 12:40:00,84.64,84.76,84.64,84.75,30400.0,68.5787,68.6759,68.5787,68.6678,30400.0
2014-02-27 12:50:00,84.76,84.77,84.73,84.77,17900.0,68.6759,68.684,68.6516,68.684,17900.0
2014-02-27 13:00:00,84.77,84.83,84.73,84.8,24800.0,68.684,68.7326,68.6516,68.7083,24800.0
2014-02-27 13:10:00,84.81,84.91,84.79,84.88,41700.0,68.7164,68.7975,68.7002,68.7732,41700.0
2014-02-27 13:20:00,84.88,85.04,84.86,85.04,61000.0,68.7732,68.9028,68.757,68.9028,61000.0
2014-02-27 13:30:00,85.03,85.17,85.01,85.16,54600.0,68.8947,69.0081,68.8785,69.0,54600.0
2014-02-27 13:40:00,85.17,85.24,85.08,85.19,114700.0,69.0081,69.0648,68.9352,69.0243,114700.0
2014-02-27 13:50:00,85.19,85.21,85.05,85.08,35600.0,69.0243,69.0405,68.9109,68.9352,35600.0
2014-02-27 14:00:00,85.07,85.15,85.04,85.09,41700.0,68.9271,68.9919,68.9028,68.9433,41700.0
2014-02-27 14:10:00,85.1,85.14,85.03,85.07,35500.0,68.9514,68.9838,68.8947,68.9271,35500.0
2014-02-27 14:20:00,85.07,85.09,84.9,84.91,76200.0,68.9271,68.9433,68.7894,68.7975,76200.0
2014-02-27 14:30:00,84.91,84.96,84.91,84.93,28500.0,68.7975,68.838,68.7975,68.8137,28500.0
2014-02-27 14:40:00,84.94,85.04,84.91,85.02,55600.0,68.8218,68.9028,68.7975,68.8866,55600.0
2014-02-27 14:50:00,85.03,85.18,85.02,85.16,43200.0,68.8947,69.0162,68.8866,69.0,43200.0
2014-02-27 15:00:00,85.16,85.29,85.08,85.25,83200.0,69.0,69.1054,68.9352,69.0729,83200.0
2014-02-27 15:10:00,85.25,85.25,85.17,85.22,45900.0,69.0729,69.0729,69.0081,69.0486,45900.0
2014-02-27 15:20:00,85.21,85.21,85.04,85.1,106200.0,69.0405,69.0405,68.9028,68.9514,106200.0
2014-02-27 15:30:00,85.1,85.11,84.98,84.98,63500.0,68.9514,68.9595,68.8542,68.8542,63500.0
2014-02-27 15:40:00,84.99,85.02,84.87,84.88,98100.0,68.8623,68.8866,68.7651,68.7732,98100.0
2014-02-27 15:50:00,84.88,85.05,84.86,84.97,358300.0,68.7732,68.9109,68.757,68.8461,358300.0
2014-02-28 09:30:00,84.63,85.0,84.56,84.93,90100.0,68.5706,68.8704,68.5139,68.8137,90100.0
2014-02-28 09:40:00,84.95,85.25,84.83,85.05,80200.0,68.8299,69.0729,68.7326,68.9109,80200.0
2014-02-28 09:50:00,85.07,85.45,85.07,85.4,54900.0,68.9271,69.235,68.9271,69.1945,54900.0
2014-02-28 10:00:00,85.37,85.72,85.27,85.66,121000.0,69.1702,69.4538,69.0891,69.4051,121000.0
2014-02-28 10:10:00,85.66,85.77,85.54,85.58,60700.0,69.4051,69.4943,69.3079,69.3403,60700.0
2014-02-28 10:20:00,85.58,85.8,85.51,85.75,57400.0,69.3403,69.5186,69.2836,69.4781,57400.0
2014-02-28 10:30:00,85.75,86.0,85.75,86.0,166200.0,69.4781,69.6806,69.4781,69.6806,166200.0
2014-02-28 10:40:00,85.97,86.13,85.96,86.07,194000.0,69.6563,69.786,69.6482,69.7373,194000.0
2014-02-28 10:50:00,86.06,86.34,86.06,86.32,118300.0,69.7292,69.9561,69.7292,69.9399,118300.0
2014-02-28 11:00:00,86.33,86.33,86.06,86.11,75300.0,69.948,69.948,69.7292,69.7698,75300.0
2014-02-28 11:10:00,86.11,86.41,86.1,86.39,65800.0,69.7698,70.0128,69.7616,69.9966,65800.0
2014-02-28 11:20:00,86.39,86.62,86.37,86.61,110000.0,69.9966,70.183,69.9804,70.1749,110000.0
2014-02-28 11:30:00,86.6,86.71,86.4,86.7,73900.0,70.1668,70.2559,70.0047,70.2478,73900.0
2014-02-28 11:40:00,86.71,86.72,86.64,86.68,51700.0,70.2559,70.264,70.1992,70.2316,51700.0
2014-02-28 11:50:00,86.68,86.69,86.48,86.48,49200.0,70.2316,70.2397,70.0695,70.0695,49200.0
2014-02-28 12:00:00,86.49,86.49,86.32,86.35,43500.0,70.0776,70.0776,69.9399,69.9642,43500.0
2014-02-28 12:10:00,86.36,86.4,86.33,86.35,32500.0,69.9723,70.0047,69.948,69.9642,32500.0
2014-02-28 12:20:00,86.35,86.38,86.3,86.35,35900.0,69.9642,69.9885,69.9237,69.9642,35900.0
2014-02-28 12:30:00,86.35,86.44,86.22,86.22,32500.0,69.9642,70.0371,69.8589,69.8589,32500.0
2014-02-28 12:40:00,86.21,86.25,86.12,86.17,46100.0,69.8508,69.8832,69.7779,69.8184,46100.0
2014-02-28 12:50:00,86.18,86.2,86.13,86.14,38400.0,69.8265,69.8427,69.786,69.7941,38400.0
2014-02-28 13:00:00,86.14,86.31,86.1,86.3,47400.0,69.7941,69.9318,69.7616,69.9237,47400.0
2014-02-28 13:10:00,86.3,86.33,86.26,86.31,39700.0,69.9237,69.948,69.8913,69.9318,39700.0
2014-02-28 13:20:00,86.31,86.32,86.25,86.27,22100.0,69.9318,69.9399,69.8832,69.8994,22100.0
2014-02-28 13:30:00,86.28,86.31,86.26,86.28,19000.0,69.9075,69.9318,69.8913,69.9075,19000.0
2014-02-28 13:40:00,86.27,86.3,86.17,86.28,27700.0,69.8994,69.9237,69.8184,69.9075,27700.0
2014-02-28 13:50:00,86.29,86.39,86.28,86.33,24200.0,69.9156,69.9966,69.9075,69.948,24200.0
2014-02-28 14:00:00,86.33,86.38,86.25,86.38,38000.0,69.948,69.9885,69.8832,69.9885,38000.0
2014-02-28 14:10:00,86.38,86.38,86.3,86.31,38500.0,69.9885,69.9885,69.9237,69.9318,38500.0
2014-02-28 14:20:00,86.31,86.32,86.2,86.3,30000.0,69.9318,69.9399,69.8427,69.9237,30000.0
2014-02-28 14:30:00,86.29,86.32,86.21,86.24,39300.0,69.9156,69.9399,69.8508,69.8751,39300.0
2014-02-28 14:40:00,86.25,86.32,86.18,86.2,66900.0,69.8832,69.9399,69.8265,69.8427,66900.0
2014-02-28 14:50:00,86.2,86.21,86.05,86.06,40000.0,69.8427,69.8508,69.7211,69.7292,40000.0
2014-02-28 15:00:00,86.06,86.07,85.82,85.85,78300.0,69.7292,69.7373,69.5348,69.5591,78300.0
2014-02-28 15:10:00,85.86,86.0,85.78,85.91,61200.0,69.5672,69.6806,69.5024,69.6077,61200.0
2014-02-28 15:20:00,85.91,85.99,85.9,85.94,70100.0,69.6077,69.6725,69.5996,69.632,70100.0
2014-02-28 15:30:00,85.93,86.05,85.93,85.97,96900.0,69.6239,69.7211,69.6239,69.6563,96900.0
2014-02-28 15:40:00,85.97,86.07,85.89,85.94,156600.0,69.6563,69.7373,69.5915,69.632,156600.0
2014-02-28 15:50:00,85.93,86.02,85.88,85.94,186300.0,69.6239,69.6968,69.5834,69.632,186300.0
2014-03-03 09:30:00,85.63,86.22,85.3,86.17,305500.0,69.3808,69.8589,69.1135,69.8184,305500.0
2014-03-03 09:40:00,86.17,86.39,86.05,86.38,136400.0,69.8184,69.9966,69.7211,69.9885,136400.0
2014-03-03 09:50:00,86.4,86.84,86.31,86.69,155100.0,70.0047,70.3612,69.9318,70.2397,155100.0
2014-03-03 10:00:00,86.7,86.93,86.54,86.65,169600.0,70.2478,70.4341,70.1182,70.2073,169600.0
2014-03-03 10:10:00,86.64,86.8,86.52,86.8,108600.0,70.1992,70.3288,70.1019,70.3288,108600.0
2014-03-03 10:20:00,86.8,86.95,86.65,86.67,124600.0,70.3288,70.4504,70.2073,70.2235,124600.0
2014-03-03 10:30:00,86.65,86.89,86.62,86.65,137500.0,70.2073,70.4017,70.183,70.2073,137500.0
2014-03-03 10:40:00,86.65,86.82,86.51,86.81,122900.0,70.2073,70.345,70.0938,70.3369,122900.0
2014-03-03 10:50:00,86.82,86.84,86.54,86.79,125600.0,70.345,70.3612,70.1182,70.3207,125600.0
2014-03-03 11:00:00,86.79,86.98,86.71,86.74,182400.0,70.3207,70.4747,70.2559,70.2802,182400.0
2014-03-03 11:10:00,86.74,86.79,86.65,86.71,62500.0,70.2802,70.3207,70.2073,70.2559,62500.0
2014-03-03 11:20:00,86.72,86.97,86.7,86.93,240900.0,70.264,70.4666,70.2478,70.4341,240900.0
2014-03-03 11:30:00,86.93,86.95,86.61,86.68,126600.0,70.4341,70.4504,70.1749,70.2316,126600.0
2014-03-03 11:40:00,86.68,86.76,86.58,86.59,85300.0,70.2316,70.2964,70.1506,70.1587,85300.0
2014-03-03 11:50:00,86.59,86.64,86.56,86.57,55600.0,70.1587,70.1992,70.1344,70.1425,55600.0
2014-03-03 12:00:00,86.57,86.65,86.51,86.61,70500.0,70.1425,70.2073,70.0938,70.1749,70500.0
2014-03-03 12:10:00,86.61,86.82,86.59,86.63,71900.0,70.1749,70.345,70.1587,70.1911,71900.0
2014-03-03 12:20:00,86.65,86.8,86.64,86.7,32200.0,70.2073,70.3288,70.1992,70.2478,32200.0
2014-03-03 12:30:00,86.69,86.82,86.69,86.78,44600.0,70.2397,70.345,70.2397,70.3126,44600.0
2014-03-03 12:40:00,86.79,86.84,86.75,86.79,50800.0,70.3207,70.3612,70.2883,70.3207,50800.0
2014-03-03 12:50:00,86.8,86.86,86.78,86.84,65800.0,70.3288,70.3774,70.3126,70.3612,65800.0
2014-03-03 13:00:00,86.84,87.14,86.84,87.1,201800.0,70.3612,70.6043,70.3612,70.5719,201800.0
2014-03-03 13:10:00,87.09,87.2,87.09,87.13,117500.0,70.5638,70.6529,70.5638,70.5962,117500.0
2014-03-03 13:20:00,87.13,87.31,87.13,87.19,99200.0,70.5962,70.742,70.5962,70.6448,99200.0
2014-03-03 13:30:00,87.19,87.33,87.1,87.15,177500.0,70.6448,70.7582,70.5719,70.6124,177500.0
2014-03-03 13:40:00,87.16,87.27,87.09,87.26,81100.0,70.6205,70.7096,70.5638,70.7015,81100.0
2014-03-03 13:50:00,87.27,87.46,87.26,87.36,98600.0,70.7096,70.8636,70.7015,70.7826,98600.0
2014-03-03 14:00:00,87.36,87.46,87.32,87.36,174900.0,70.7826,70.8636,70.7501,70.7826,174900.0
2014-03-03 14:10:00,87.37,87.43,87.18,87.21,165100.0,70.7907,70.8393,70.6367,70.661,165100.0
2014-03-03 14:20:00,87.2,87.3,87.09,87.13,82500.0,70.6529,70.7339,70.5638,70.5962,82500.0
2014-03-03 14:30:00,87.12,87.14,87.02,87.1,36800.0,70.5881,70.6043,70.5071,70.5719,36800.0
2014-03-03 14:40:00,87.1,87.29,87.1,87.27,42400.0,70.5719,70.7258,70.5719,70.7096,42400.0
2014-03-03 14:50:00,87.26,87.29,87.23,87.25,59100.0,70.7015,70.7258,70.6772,70.6934,59100.0
2014-03-03 15:00:00,87.25,87.29,87.21,87.22,111800.0,70.6934,70.7258,70.661,70.6691,111800.0
2014-03-03 15:10:00,87.22,87.24,86.96,87.01,105900.0,70.6691,70.6853,70.4585,70.499,105900.0
2014-03-03 15:20:00,87.02,87.15,87.02,87.12,142200.0,70.5071,70.6124,70.5071,70.5881,142200.0
2014-03-03 15:30:00,87.11,87.15,87.06,87.14,150100.0,70.58,70.6124,70.5395,70.6043,150100.0
2014-03-03 15:40:00,87.14,87.17,86.88,86.88,218900.0,70.6043,70.6286,70.3936,70.3936,218900.0
2014-03-03 15:50:00,86.89,86.95,86.85,86.95,347900.0,70.4017,70.4504,70.3693,70.4504,347900.0
2014-03-04 09:30:00,87.42,87.44,86.66,86.73,167200.0,70.8312,70.8474,70.2154,70.2721,167200.0
2014-03-04 09:40:00,86.71,86.84,86.4,86.45,146700.0,70.2559,70.3612,70.0047,70.0452,146700.0
2014-03-04 09:50:00,86.45,86.62,86.33,86.39,130800.0,70.0452,70.183,69.948,69.9966,130800.0
2014-03-04 10:00:00,86.4,86.47,86.26,86.42,86900.0,70.0047,70.0614,69.8913,70.0209,86900.0
2014-03-04 10:10:00,86.42,86.59,86.42,86.53,86200.0,70.0209,70.1587,70.0209,70.1101,86200.0
2014-03-04 10:20:00,86.54,86.57,86.38,86.52,74500.0,70.1182,70.1425,69.9885,70.1019,74500.0
2014-03-04 10:30:00,86.52,86.55,86.44,86.51,66700.0,70.1019,70.1263,70.0371,70.0938,66700.0
2014-03-04 10:40:00,86.51,86.9,86.51,86.88,115900.0,70.0938,70.4098,70.0938,70.3936,115900.0
2014-03-04 10:50:00,86.88,86.97,86.87,86.92,102500.0,70.3936,70.4666,70.3855,70.426,102500.0
2014-03-04 11:00:00,86.92,86.96,86.84,86.96,60600.0,70.426,70.4585,70.3612,70.4585,60600.0
2014-03-04 11:10:00,86.96,87.01,86.94,86.97,43600.0,70.4585,70.499,70.4422,70.4666,43600.0
2014-03-04 11:20:00,86.98,86.98,86.81,86.85,32800.0,70.4747,70.4747,70.3369,70.3693,32800.0
2014-03-04 11:30:00,86.85,86.85,86.71,86.73,34500.0,70.3693,70.3693,70.2559,70.2721,34500.0
2014-03-04 11:40:00,86.73,86.73,86.55,86.57,51100.0,70.2721,70.2721,70.1263,70.1425,51100.0
2014-03-04 11:50:00,86.56,86.58,86.53,86.58,41500.0,70.1344,70.1506,70.1101,70.1506,41500.0
2014-03-04 12:00:00,86.56,86.65,86.54,86.6,33700.0,70.1344,70.2073,70.1182,70.1668,33700.0
2014-03-04 12:10:00,86.61,86.81,86.61,86.81,52700.0,70.1749,70.3369,70.1749,70.3369,52700.0
2014-03-04 12:20:00,86.81,86.84,86.75,86.76,19300.0,70.3369,70.3612,70.2883,70.2964,19300.0
2014-03-04 12:30:00,86.75,86.78,86.66,86.74,19500.0,70.2883,70.3126,70.2154,70.2802,19500.0
2014-03-04 12:40:00,86.73,86.73,86.61,86.7,36300.0,70.2721,70.2721,70.1749,70.2478,36300.0
2014-03-04 12:50:00,86.7,86.72,86.65,86.7,19900.0,70.2478,70.264,70.2073,70.2478,19900.0
2014-03-04 13:00:00,86.71,86.75,86.65,86.66,20300.0,70.2559,70.2883,70.2073,70.2154,20300.0
2014-03-04 13:10:00,86.66,86.74,86.65,86.71,40000.0,70.2154,70.2802,70.2073,70.2559,40000.0
2014-03-04 13:20:00,86.71,86.71,86.63,86.65,40500.0,70.2559,70.2559,70.1911,70.2073,40500.0
2014-03-04 13:30:00,86.64,86.71,86.64,86.7,27400.0,70.1992,70.2559,70.1992,70.2478,27400.0
2014-03-04 13:40:00,86.7,86.73,86.53,86.53,62800.0,70.2478,70.2721,70.1101,70.1101,62800.0
2014-03-04 13:50:00,86.53,86.63,86.4,86.44,80900.0,70.1101,70.1911,70.0047,70.0371,80900.0
2014-03-04 14:00:00,86.43,86.59,86.39,86.59,48800.0,70.029,70.1587,69.9966,70.1587,48800.0
2014-03-04 14:10:00,86.59,86.7,86.57,86.66,45600.0,70.1587,70.2478,70.1425,70.2154,45600.0
2014-03-04 14:20:00,86.66,86.7,86.59,86.63,35200.0,70.2154,70.2478,70.1587,70.1911,35200.0
2014-03-04 14:30:00,86.63,86.67,86.52,86.55,41300.0,70.1911,70.2235,70.1019,70.1263,41300.0
2014-03-04 14:40:00,86.56,86.59,86.5,86.59,30900.0,70.1344,70.1587,70.0857,70.1587,30900.0
2014-03-04 14:50:00,86.59,86.7,86.57,86.66,43800.0,70.1587,70.2478,70.1425,70.2154,43800.0
2014-03-04 15:00:00,86.66,86.74,86.65,86.7,33200.0,70.2154,70.2802,70.2073,70.2478,33200.0
2014-03-04 15:10:00,86.7,86.73,86.65,86.72,44000.0,70.2478,70.2721,70.2073,70.264,44000.0
2014-03-04 15:20:00,86.73,86.76,86.61,86.63,49100.0,70.2721,70.2964,70.1749,70.1911,49100.0
2014-03-04 15:30:00,86.63,86.72,86.61,86.68,74800.0,70.1911,70.264,70.1749,70.2316,74800.0
2014-03-04 15:40:00,86.68,86.8,86.68,86.71,173300.0,70.2316,70.3288,70.2316,70.2559,173300.0
2014-03-04 15:50:00,86.72,86.72,86.56,86.58,194800.0,70.264,70.264,70.1344,70.1506,194800.0
2014-03-05 09:30:00,86.5,86.52,85.91,86.25,134400.0,70.0857,70.1019,69.6077,69.8832,134400.0
2014-03-05 09:40:00,86.28,86.54,86.09,86.4,97900.0,69.9075,70.1182,69.7535,70.0047,97900.0
2014-03-05 09:50:00,86.41,86.49,86.0,86.16,56900.0,70.0128,70.0776,69.6806,69.8103,56900.0
2014-03-05 10:00:00,86.15,86.39,86.15,86.31,60500.0,69.8022,69.9966,69.8022,69.9318,60500.0
2014-03-05 10:10:00,86.29,86.42,86.28,86.4,63000.0,69.9156,70.0209,69.9075,70.0047,63000.0
2014-03-05 10:20:00,86.41,86.58,86.41,86.48,29600.0,70.0128,70.1506,70.0128,70.0695,29600.0
2014-03-05 10:30:00,86.47,86.55,86.47,86.51,34400.0,70.0614,70.1263,70.0614,70.0938,34400.0
2014-03-05 10:40:00,86.5,86.58,86.44,86.47,44300.0,70.0857,70.1506,70.0371,70.0614,44300.0
2014-03-05 10:50:00,86.48,86.52,86.39,86.48,58900.0,70.0695,70.1019,69.9966,70.0695,58900.0
2014-03-05 11:00:00,86.48,86.62,86.48,86.6,34000.0,70.0695,70.183,70.0695,70.1668,34000.0
2014-03-05 11:10:00,86.57,86.69,86.57,86.62,29000.0,70.1425,70.2397,70.1425,70.183,29000.0
2014-03-05 11:20:00,86.61,86.62,86.45,86.48,27300.0,70.1749,70.183,70.0452,70.0695,27300.0
2014-03-05 11:30:00,86.47,86.63,86.47,86.63,23500.0,70.0614,70.1911,70.0614,70.1911,23500.0
2014-03-05 11:40:00,86.62,86.68,86.56,86.58,42800.0,70.183,70.2316,70.1344,70.1506,42800.0
2014-03-05 11:50:00,86.56,86.71,86.55,86.64,19600.0,70.1344,70.2559,70.1263,70.1992,19600.0
2014-03-05 12:00:00,86.64,86.66,86.5,86.51,30400.0,70.1992,70.2154,70.0857,70.0938,30400.0
2014-03-05 12:10:00,86.51,86.56,86.47,86.5,24000.0,70.0938,70.1344,70.0614,70.0857,24000.0
2014-03-05 12:20:00,86.49,86.61,86.48,86.59,53200.0,70.0776,70.1749,70.0695,70.1587,53200.0
2014-03-05 12:30:00,86.58,86.85,86.57,86.85,60200.0,70.1506,70.3693,70.1425,70.3693,60200.0
2014-03-05 12:40:00,86.85,86.88,86.83,86.87,38000.0,70.3693,70.3936,70.3531,70.3855,38000.0
2014-03-05 12:50:00,86.88,86.91,86.86,86.86,37200.0,70.3936,70.4179,70.3774,70.3774,37200.0
2014-03-05 13:00:00,86.86,86.93,86.83,86.84,42400.0,70.3774,70.4341,70.3531,70.3612,42400.0
2014-03-05 13:10:00,86.85,86.95,86.85,86.93,27400.0,70.3693,70.4504,70.3693,70.4341,27400.0
2014-03-05 13:20:00,86.92,86.92,86.84,86.86,18900.0,70.426,70.426,70.3612,70.3774,18900.0
2014-03-05 13:30:00,86.84,86.86,86.77,86.78,28300.0,70.3612,70.3774,70.3045,70.3126,28300.0
2014-03-05 13:40:00,86.77,86.91,86.77,86.84,40500.0,70.3045,70.4179,70.3045,70.3612,40500.0
2014-03-05 13:50:00,86.84,86.98,86.84,86.98,42900.0,70.3612,70.4747,70.3612,70.4747,42900.0
2014-03-05 14:00:00,86.97,87.12,86.93,87.11,76700.0,70.4666,70.5881,70.4341,70.58,76700.0
2014-03-05 14:10:00,87.11,87.21,86.99,87.01,61500.0,70.58,70.661,70.4828,70.499,61500.0
2014-03-05 14:20:00,87.01,87.03,86.89,86.91,28900.0,70.499,70.5152,70.4017,70.4179,28900.0
2014-03-05 14:30:00,86.91,86.94,86.87,86.88,29300.0,70.4179,70.4422,70.3855,70.3936,29300.0
2014-03-05 14:40:00,86.88,86.89,86.76,86.84,36700.0,70.3936,70.4017,70.2964,70.3612,36700.0
2014-03-05 14:50:00,86.84,86.9,86.81,86.82,25700.0,70.3612,70.4098,70.3369,70.345,25700.0
2014-03-05 15:00:00,86.81,86.83,86.72,86.72,31700.0,70.3369,70.3531,70.264,70.264,31700.0
2014-03-05 15:10:00,86.73,86.78,86.71,86.71,24500.0,70.2721,70.3126,70.2559,70.2559,24500.0
2014-03-05 15:20:00,86.72,86.79,86.71,86.79,22500.0,70.264,70.3207,70.2559,70.3207,22500.0
2014-03-05 15:30:00,86.79,86.85,86.77,86.8,70200.0,70.3207,70.3693,70.3045,70.3288,70200.0
2014-03-05 15:40:00,86.79,86.82,86.77,86.79,68500.0,70.3207,70.345,70.3045,70.3207,68500.0
2014-03-05 15:50:00,86.78,86.93,86.78,86.91,234300.0,70.3126,70.4341,70.3126,70.4179,234300.0
2014-03-06 09:30:00,87.16,87.2,86.97,87.17,157700.0,70.6205,70.6529,70.4666,70.6286,157700.0
2014-03-06 09:40:00,87.17,87.95,87.17,87.81,358600.0,70.6286,71.2606,70.6286,71.1472,358600.0
2014-03-06 09:50:00,87.82,87.9,87.52,87.75,97600.0,71.1553,71.2201,70.9122,71.0985,97600.0
2014-03-06 10:00:00,87.76,87.89,87.74,87.89,66600.0,71.1066,71.212,71.0904,71.212,66600.0
2014-03-06 10:10:00,87.89,88.05,87.85,88.05,101600.0,71.212,71.3416,71.1796,71.3416,101600.0
2014-03-06 10:20:00,88.04,88.14,87.89,88.02,103100.0,71.3335,71.4145,71.212,71.3173,103100.0
2014-03-06 10:30:00,88.02,88.18,88.02,88.11,101100.0,71.3173,71.4469,71.3173,71.3902,101100.0
2014-03-06 10:40:00,88.11,88.32,88.07,88.17,105100.0,71.3902,71.5604,71.3578,71.4388,105100.0
2014-03-06 10:50:00,88.16,88.25,88.09,88.16,87000.0,71.4307,71.5037,71.374,71.4307,87000.0
2014-03-06 11:00:00,88.16,88.41,88.14,88.29,80800.0,71.4307,71.6333,71.4145,71.5361,80800.0
2014-03-06 11:10:00,88.28,88.35,88.15,88.28,84900.0,71.528,71.5847,71.4226,71.528,84900.0
2014-03-06 11:20:00,88.28,88.35,88.11,88.16,68900.0,71.528,71.5847,71.3902,71.4307,68900.0
2014-03-06 11:30:00,88.16,88.2,88.08,88.08,37900.0,71.4307,71.4632,71.3659,71.3659,37900.0
2014-03-06 11:40:00,88.06,88.06,87.88,87.95,39200.0,71.3497,71.3497,71.2039,71.2606,39200.0
2014-03-06 11:50:00,87.95,88.1,87.95,88.05,67500.0,71.2606,71.3821,71.2606,71.3416,67500.0
2014-03-06 12:00:00,88.04,88.25,88.04,88.05,97900.0,71.3335,71.5037,71.3335,71.3416,97900.0
2014-03-06 12:10:00,88.05,88.12,88.03,88.09,30200.0,71.3416,71.3983,71.3254,71.374,30200.0
2014-03-06 12:20:00,88.09,88.17,88.04,88.15,51500.0,71.374,71.4388,71.3335,71.4226,51500.0
2014-03-06 12:30:00,88.15,88.21,88.05,88.06,29100.0,71.4226,71.4713,71.3416,71.3497,29100.0
2014-03-06 12:40:00,88.05,88.15,88.05,88.14,32000.0,71.3416,71.4226,71.3416,71.4145,32000.0
2014-03-06 12:50:00,88.13,88.28,88.12,88.28,16500.0,71.4064,71.528,71.3983,71.528,16500.0
2014-03-06 13:00:00,88.28,88.29,88.12,88.21,41000.0,71.528,71.5361,71.3983,71.4713,41000.0
2014-03-06 13:10:00,88.2,88.2,88.1,88.16,31000.0,71.4632,71.4632,71.3821,71.4307,31000.0
2014-03-06 13:20:00,88.16,88.2,88.13,88.14,22400.0,71.4307,71.4632,71.4064,71.4145,22400.0
2014-03-06 13:30:00,88.14,88.17,88.08,88.08,36500.0,71.4145,71.4388,71.3659,71.3659,36500.0
2014-03-06 13:40:00,88.08,88.09,87.98,87.98,38900.0,71.3659,71.374,71.2849,71.2849,38900.0
2014-03-06 13:50:00,87.99,88.02,87.89,87.93,45300.0,71.293,71.3173,71.212,71.2444,45300.0
2014-03-06 14:00:00,87.92,87.92,87.81,87.88,51400.0,71.2363,71.2363,71.1472,71.2039,51400.0
2014-03-06 14:10:00,87.88,88.01,87.88,87.98,32700.0,71.2039,71.3092,71.2039,71.2849,32700.0
2014-03-06 14:20:00,87.98,88.1,87.98,88.09,32300.0,71.2849,71.3821,71.2849,71.374,32300.0
2014-03-06 14:30:00,88.08,88.09,88.07,88.07,32200.0,71.3659,71.374,71.3578,71.3578,32200.0
2014-03-06 14:40:00,88.08,88.14,88.08,88.11,35800.0,71.3659,71.4145,71.3659,71.3902,35800.0
2014-03-06 14:50:00,88.1,88.22,88.09,88.22,50200.0,71.3821,71.4794,71.374,71.4794,50200.0
2014-03-06 15:00:00,88.22,88.24,88.2,88.23,62500.0,71.4794,71.4956,71.4632,71.4875,62500.0
2014-03-06 15:10:00,88.23,88.29,88.22,88.25,70000.0,71.4875,71.5361,71.4794,71.5037,70000.0
2014-03-06 15:20:00,88.26,88.33,88.24,88.27,129200.0,71.5118,71.5685,71.4956,71.5199,129200.0
2014-03-06 15:30:00,88.28,88.39,88.27,88.37,129000.0,71.528,71.6171,71.5199,71.6009,129000.0
2014-03-06 15:40:00,88.37,88.38,88.21,88.21,141400.0,71.6009,71.609,71.4713,71.4713,141400.0
2014-03-06 15:50:00,88.21,88.24,88.13,88.24,351200.0,71.4713,71.4956,71.4064,71.4956,351200.0
2014-03-07 09:30:00,88.77,88.77,88.35,88.5,215100.0,71.925,71.925,71.5847,71.7062,215100.0
2014-03-07 09:40:00,88.5,88.85,88.48,88.55,111200.0,71.7062,71.9898,71.69,71.7467,111200.0
2014-03-07 09:50:00,88.52,88.69,88.51,88.65,64400.0,71.7224,71.8602,71.7143,71.8278,64400.0
2014-03-07 10:00:00,88.65,88.9,88.57,88.77,135600.0,71.8278,72.0303,71.7629,71.925,135600.0
2014-03-07 10:10:00,88.77,89.08,88.72,89.06,154800.0,71.925,72.1762,71.8845,72.16,154800.0
2014-03-07 10:20:00,89.03,89.24,89.01,89.1,129900.0,72.1357,72.3058,72.1194,72.1924,129900.0
2014-03-07 10:30:00,89.11,89.22,89.02,89.02,71400.0,72.2005,72.2896,72.1275,72.1275,71400.0
2014-03-07 10:40:00,89.01,89.19,88.95,88.99,63900.0,72.1194,72.2653,72.0708,72.1032,63900.0
2014-03-07 10:50:00,88.99,89.0,88.86,88.9,40600.0,72.1032,72.1113,71.9979,72.0303,40600.0
2014-03-07 11:00:00,88.89,88.96,88.82,88.95,62000.0,72.0222,72.0789,71.9655,72.0708,62000.0
2014-03-07 11:10:00,88.95,88.98,88.81,88.98,47800.0,72.0708,72.0951,71.9574,72.0951,47800.0
2014-03-07 11:20:00,88.98,89.05,88.91,88.93,38300.0,72.0951,72.1519,72.0384,72.0546,38300.0
2014-03-07 11:30:00,88.93,88.94,88.81,88.92,31200.0,72.0546,72.0627,71.9574,72.0465,31200.0
2014-03-07 11:40:00,88.94,89.0,88.9,88.9,37000.0,72.0627,72.1113,72.0303,72.0303,37000.0
2014-03-07 11:50:00,88.89,88.97,88.86,88.95,38700.0,72.0222,72.087,71.9979,72.0708,38700.0
2014-03-07 12:00:00,88.95,88.96,88.86,88.92,28900.0,72.0708,72.0789,71.9979,72.0465,28900.0
2014-03-07 12:10:00,88.92,89.01,88.91,89.01,34000.0,72.0465,72.1194,72.0384,72.1194,34000.0
2014-03-07 12:20:00,89.0,89.05,88.97,89.01,65100.0,72.1113,72.1519,72.087,72.1194,65100.0
2014-03-07 12:30:00,89.02,89.05,88.95,89.02,28900.0,72.1275,72.1519,72.0708,72.1275,28900.0
2014-03-07 12:40:00,89.02,89.02,88.82,88.82,23700.0,72.1275,72.1275,71.9655,71.9655,23700.0
2014-03-07 12:50:00,88.82,88.87,88.8,88.8,19200.0,71.9655,72.006,71.9493,71.9493,19200.0
2014-03-07 13:00:00,88.8,88.85,88.71,88.84,44600.0,71.9493,71.9898,71.8764,71.9817,44600.0
2014-03-07 13:10:00,88.84,88.88,88.73,88.75,33800.0,71.9817,72.0141,71.8926,71.9088,33800.0
2014-03-07 13:20:00,88.74,88.81,88.73,88.8,19200.0,71.9007,71.9574,71.8926,71.9493,19200.0
2014-03-07 13:30:00,88.81,88.83,88.73,88.73,35500.0,71.9574,71.9736,71.8926,71.8926,35500.0
2014-03-07 13:40:00,88.73,88.79,88.7,88.7,41600.0,71.8926,71.9412,71.8683,71.8683,41600.0
2014-03-07 13:50:00,88.7,88.75,88.66,88.71,56700.0,71.8683,71.9088,71.8359,71.8764,56700.0
2014-03-07 14:00:00,88.72,88.73,88.66,88.66,22700.0,71.8845,71.8926,71.8359,71.8359,22700.0
2014-03-07 14:10:00,88.65,88.73,88.62,88.63,27500.0,71.8278,71.8926,71.8035,71.8116,27500.0
2014-03-07 14:20:00,88.63,88.73,88.59,88.71,51900.0,71.8116,71.8926,71.7791,71.8764,51900.0
2014-03-07 14:30:00,88.71,88.74,88.68,88.72,34300.0,71.8764,71.9007,71.8521,71.8845,34300.0
2014-03-07 14:40:00,88.72,88.87,88.68,88.79,60800.0,71.8845,72.006,71.8521,71.9412,60800.0
2014-03-07 14:50:00,88.79,88.98,88.79,88.93,38000.0,71.9412,72.0951,71.9412,72.0546,38000.0
2014-03-07 15:00:00,88.93,88.95,88.86,88.91,45500.0,72.0546,72.0708,71.9979,72.0384,45500.0
2014-03-07 15:10:00,88.91,88.93,88.87,88.9,49800.0,72.0384,72.0546,72.006,72.0303,49800.0
2014-03-07 15:20:00,88.9,88.91,88.87,88.87,67100.0,72.0303,72.0384,72.006,72.006,67100.0
2014-03-07 15:30:00,88.86,88.87,88.68,88.69,71100.0,71.9979,72.006,71.8521,71.8602,71100.0
2014-03-07 15:40:00,88.69,88.82,88.68,88.78,103500.0,71.8602,71.9655,71.8521,71.9331,103500.0
2014-03-07 15:50:00,88.78,88.81,88.73,88.81,185200.0,71.9331,71.9574,71.8926,71.9574,185200.0
2014-03-10 09:30:00,88.53,88.58,87.8,87.95,96200.0,71.7305,71.771,71.1391,71.2606,96200.0
2014-03-10 09:40:00,87.91,88.19,87.87,88.06,87700.0,71.2282,71.455,71.1958,71.3497,87700.0
2014-03-10 09:50:00,88.05,88.16,87.88,87.9,54400.0,71.3416,71.4307,71.2039,71.2201,54400.0
2014-03-10 10:00:00,87.9,87.92,87.56,87.59,100400.0,71.2201,71.2363,70.9446,70.9689,100400.0
2014-03-10 10:10:00,87.59,87.79,87.56,87.65,86700.0,70.9689,71.131,70.9446,71.0175,86700.0
2014-03-10 10:20:00,87.65,87.79,87.57,87.7,73500.0,71.0175,71.131,70.9527,71.058,73500.0
2014-03-10 10:30:00,87.69,87.77,87.6,87.61,68600.0,71.0499,71.1147,70.977,70.9851,68600.0
2014-03-10 10:40:00,87.62,87.72,87.59,87.68,59500.0,70.9932,71.0742,70.9689,71.0418,59500.0
2014-03-10 10:50:00,87.66,87.72,87.6,87.68,109500.0,71.0256,71.0742,70.977,71.0418,109500.0
2014-03-10 11:00:00,87.67,87.79,87.63,87.79,46400.0,71.0337,71.131,71.0013,71.131,46400.0
2014-03-10 11:10:00,87.78,87.85,87.74,87.81,40800.0,71.1229,71.1796,71.0904,71.1472,40800.0
2014-03-10 11:20:00,87.81,88.2,87.81,88.18,82600.0,71.1472,71.4632,71.1472,71.4469,82600.0
2014-03-10 11:30:00,88.16,88.26,88.09,88.25,32500.0,71.4307,71.5118,71.374,71.5037,32500.0
2014-03-10 11:40:00,88.25,88.27,88.11,88.2,39800.0,71.5037,71.5199,71.3902,71.4632,39800.0
2014-03-10 11:50:00,88.2,88.3,88.18,88.2,54300.0,71.4632,71.5442,71.4469,71.4632,54300.0
2014-03-10 12:00:00,88.21,88.34,88.18,88.31,81200.0,71.4713,71.5766,71.4469,71.5523,81200.0
2014-03-10 12:10:00,88.31,88.5,88.31,88.49,37200.0,71.5523,71.7062,71.5523,71.6981,37200.0
2014-03-10 12:20:00,88.48,88.52,88.35,88.44,45700.0,71.69,71.7224,71.5847,71.6576,45700.0
2014-03-10 12:30:00,88.45,88.51,88.42,88.5,44300.0,71.6657,71.7143,71.6414,71.7062,44300.0
2014-03-10 12:40:00,88.49,88.55,88.48,88.49,29600.0,71.6981,71.7467,71.69,71.6981,29600.0
2014-03-10 12:50:00,88.49,88.58,88.44,88.57,122700.0,71.6981,71.771,71.6576,71.7629,122700.0
2014-03-10 13:00:00,88.57,88.58,88.48,88.51,26800.0,71.7629,71.771,71.69,71.7143,26800.0
2014-03-10 13:10:00,88.51,88.54,88.45,88.46,34100.0,71.7143,71.7386,71.6657,71.6738,34100.0
2014-03-10 13:20:00,88.46,88.56,88.42,88.55,28600.0,71.6738,71.7548,71.6414,71.7467,28600.0
2014-03-10 13:30:00,88.54,88.54,88.36,88.36,45600.0,71.7386,71.7386,71.5928,71.5928,45600.0
2014-03-10 13:40:00,88.36,88.37,88.33,88.35,28300.0,71.5928,71.6009,71.5685,71.5847,28300.0
2014-03-10 13:50:00,88.36,88.4,88.3,88.31,38200.0,71.5928,71.6252,71.5442,71.5523,38200.0
2014-03-10 14:00:00,88.3,88.32,88.26,88.28,38100.0,71.5442,71.5604,71.5118,71.528,38100.0
2014-03-10 14:10:00,88.28,88.38,88.23,88.35,54600.0,71.528,71.609,71.4875,71.5847,54600.0
2014-03-10 14:20:00,88.36,88.38,88.27,88.32,36700.0,71.5928,71.609,71.5199,71.5604,36700.0
2014-03-10 14:30:00,88.32,88.34,88.27,88.32,23100.0,71.5604,71.5766,71.5199,71.5604,23100.0
2014-03-10 14:40:00,88.31,88.41,88.31,88.4,30900.0,71.5523,71.6333,71.5523,71.6252,30900.0
2014-03-10 14:50:00,88.4,88.42,88.37,88.38,18000.0,71.6252,71.6414,71.6009,71.609,18000.0
2014-03-10 15:00:00,88.38,88.39,88.35,88.38,28400.0,71.609,71.6171,71.5847,71.609,28400.0
2014-03-10 15:10:00,88.38,88.38,88.24,88.35,45700.0,71.609,71.609,71.4956,71.5847,45700.0
2014-03-10 15:20:00,88.35,88.39,88.32,88.38,35000.0,71.5847,71.6171,71.5604,71.609,35000.0
2014-03-10 15:30:00,88.37,88.51,88.34,88.49,43100.0,71.6009,71.7143,71.5766,71.6981,43100.0
2014-03-10 15:40:00,88.48,88.55,88.41,88.55,89300.0,71.69,71.7467,71.6333,71.7467,89300.0
2014-03-10 15:50:00,88.55,88.57,88.47,88.52,168600.0,71.7467,71.7629,71.6819,71.7224,168600.0
2014-03-11 09:30:00,88.63,89.31,88.41,89.03,157200.0,71.8116,72.3625,71.6333,72.1357,157200.0
2014-03-11 09:40:00,89.05,89.48,89.05,89.24,112700.0,72.1519,72.5003,72.1519,72.3058,112700.0
2014-03-11 09:50:00,89.24,89.29,88.89,89.0,95000.0,72.3058,72.3463,72.0222,72.1113,95000.0
2014-03-11 10:00:00,89.0,89.21,89.0,89.1,88500.0,72.1113,72.2815,72.1113,72.1924,88500.0
2014-03-11 10:10:00,89.1,89.4,89.1,89.39,85300.0,72.1924,72.4354,72.1924,72.4273,85300.0
2014-03-11 10:20:00,89.38,89.41,89.3,89.36,93600.0,72.4192,72.4435,72.3544,72.403,93600.0
2014-03-11 10:30:00,89.37,89.41,89.32,89.36,68300.0,72.4111,72.4435,72.3706,72.403,68300.0
2014-03-11 10:40:00,89.35,89.4,89.31,89.38,53300.0,72.3949,72.4354,72.3625,72.4192,53300.0
2014-03-11 10:50:00,89.38,89.64,89.38,89.62,115600.0,72.4192,72.6299,72.4192,72.6137,115600.0
2014-03-11 11:00:00,89.62,89.65,89.34,89.35,101600.0,72.6137,72.638,72.3868,72.3949,101600.0
2014-03-11 11:10:00,89.34,89.67,89.31,89.56,110000.0,72.3868,72.6542,72.3625,72.5651,110000.0
2014-03-11 11:20:00,89.56,89.66,89.56,89.61,61500.0,72.5651,72.6461,72.5651,72.6056,61500.0
2014-03-11 11:30:00,89.6,89.6,89.5,89.53,53000.0,72.5975,72.5975,72.5165,72.5408,53000.0
2014-03-11 11:40:00,89.53,89.54,89.19,89.19,105900.0,72.5408,72.5489,72.2653,72.2653,105900.0
2014-03-11 11:50:00,89.18,89.19,89.07,89.13,34400.0,72.2572,72.2653,72.1681,72.2167,34400.0
2014-03-11 12:00:00,89.14,89.26,89.06,89.11,57400.0,72.2248,72.322,72.16,72.2005,57400.0
2014-03-11 12:10:00,89.11,89.13,88.98,89.0,46800.0,72.2005,72.2167,72.0951,72.1113,46800.0
2014-03-11 12:20:00,89.01,89.26,88.97,89.2,72900.0,72.1194,72.322,72.087,72.2734,72900.0
2014-03-11 12:30:00,89.19,89.22,89.11,89.14,34800.0,72.2653,72.2896,72.2005,72.2248,34800.0
2014-03-11 12:40:00,89.14,89.35,89.12,89.35,37500.0,72.2248,72.3949,72.2086,72.3949,37500.0
2014-03-11 12:50:00,89.34,89.35,89.2,89.21,23900.0,72.3868,72.3949,72.2734,72.2815,23900.0
2014-03-11 13:00:00,89.2,89.3,89.18,89.28,36900.0,72.2734,72.3544,72.2572,72.3382,36900.0
2014-03-11 13:10:00,89.28,89.43,89.27,89.32,32600.0,72.3382,72.4597,72.3301,72.3706,32600.0
2014-03-11 13:20:00,89.32,89.33,89.05,89.06,37500.0,72.3706,72.3787,72.1519,72.16,37500.0
2014-03-11 13:30:00,89.05,89.12,89.0,89.11,26700.0,72.1519,72.2086,72.1113,72.2005,26700.0
2014-03-11 13:40:00,89.12,89.17,89.02,89.1,49600.0,72.2086,72.2491,72.1275,72.1924,49600.0
2014-03-11 13:50:00,89.11,89.11,89.04,89.1,42700.0,72.2005,72.2005,72.1438,72.1924,42700.0
2014-03-11 14:00:00,89.09,89.11,89.02,89.02,25500.0,72.1843,72.2005,72.1275,72.1275,25500.0
2014-03-11 14:10:00,89.02,89.06,88.91,88.95,63600.0,72.1275,72.16,72.0384,72.0708,63600.0
2014-03-11 14:20:00,88.94,88.96,88.84,88.86,25600.0,72.0627,72.0789,71.9817,71.9979,25600.0
2014-03-11 14:30:00,88.87,88.87,88.75,88.78,34100.0,72.006,72.006,71.9088,71.9331,34100.0
2014-03-11 14:40:00,88.79,88.8,88.72,88.77,25000.0,71.9412,71.9493,71.8845,71.925,25000.0
2014-03-11 14:50:00,88.75,88.79,88.73,88.73,35500.0,71.9088,71.9412,71.8926,71.8926,35500.0
2014-03-11 15:00:00,88.73,88.74,88.65,88.68,30300.0,71.8926,71.9007,71.8278,71.8521,30300.0
2014-03-11 15:10:00,88.68,88.69,88.58,88.67,67600.0,71.8521,71.8602,71.771,71.844,67600.0
2014-03-11 15:20:00,88.67,88.88,88.66,88.88,108500.0,71.844,72.0141,71.8359,72.0141,108500.0
2014-03-11 15:30:00,88.88,88.97,88.84,88.97,154900.0,72.0141,72.087,71.9817,72.087,154900.0
2014-03-11 15:40:00,88.97,89.02,88.9,88.9,116700.0,72.087,72.1275,72.0303,72.0303,116700.0
2014-03-11 15:50:00,88.9,89.12,88.9,89.1,306500.0,72.0303,72.2086,72.0303,72.1924,306500.0
2014-03-12 09:30:00,88.63,88.88,88.35,88.85,149600.0,71.8116,72.0141,71.5847,71.9898,149600.0
2014-03-12 09:40:00,88.83,89.06,88.58,88.82,107600.0,71.9736,72.16,71.771,71.9655,107600.0
2014-03-12 09:50:00,88.83,88.98,88.7,88.88,64800.0,71.9736,72.0951,71.8683,72.0141,64800.0
2014-03-12 10:00:00,88.89,89.06,88.79,89.02,61300.0,72.0222,72.16,71.9412,72.1275,61300.0
2014-03-12 10:10:00,89.02,89.06,88.78,88.79,52900.0,72.1275,72.16,71.9331,71.9412,52900.0
2014-03-12 10:20:00,88.8,88.86,88.68,88.69,67400.0,71.9493,71.9979,71.8521,71.8602,67400.0
2014-03-12 10:30:00,88.69,88.86,88.62,88.64,90000.0,71.8602,71.9979,71.8035,71.8197,90000.0
2014-03-12 10:40:00,88.63,88.69,88.41,88.47,64400.0,71.8116,71.8602,71.6333,71.6819,64400.0
2014-03-12 10:50:00,88.45,88.59,88.32,88.51,75900.0,71.6657,71.7791,71.5604,71.7143,75900.0
2014-03-12 11:00:00,88.53,88.59,88.42,88.54,41100.0,71.7305,71.7791,71.6414,71.7386,41100.0
2014-03-12 11:10:00,88.55,88.62,88.47,88.59,35100.0,71.7467,71.8035,71.6819,71.7791,35100.0
2014-03-12 11:20:00,88.59,88.78,88.59,88.69,68900.0,71.7791,71.9331,71.7791,71.8602,68900.0
2014-03-12 11:30:00,88.69,88.7,88.5,88.55,28300.0,71.8602,71.8683,71.7062,71.7467,28300.0
2014-03-12 11:40:00,88.55,88.58,88.47,88.56,58800.0,71.7467,71.771,71.6819,71.7548,58800.0
2014-03-12 11:50:00,88.56,88.64,88.5,88.52,28700.0,71.7548,71.8197,71.7062,71.7224,28700.0
2014-03-12 12:00:00,88.52,88.56,88.47,88.49,64400.0,71.7224,71.7548,71.6819,71.6981,64400.0
2014-03-12 12:10:00,88.49,88.54,88.43,88.52,27600.0,71.6981,71.7386,71.6495,71.7224,27600.0
2014-03-12 12:20:00,88.54,88.6,88.51,88.58,44300.0,71.7386,71.7872,71.7143,71.771,44300.0
2014-03-12 12:30:00,88.58,88.6,88.5,88.56,39900.0,71.771,71.7872,71.7062,71.7548,39900.0
2014-03-12 12:40:00,88.55,88.66,88.53,88.62,48300.0,71.7467,71.8359,71.7305,71.8035,48300.0
2014-03-12 12:50:00,88.63,88.66,88.58,88.65,63400.0,71.8116,71.8359,71.771,71.8278,63400.0
2014-03-12 13:00:00,88.65,88.65,88.57,88.61,27900.0,71.8278,71.8278,71.7629,71.7954,27900.0
2014-03-12 13:10:00,88.59,88.61,88.56,88.6,22400.0,71.7791,71.7954,71.7548,71.7872,22400.0
2014-03-12 13:20:00,88.59,88.59,88.52,88.54,20500.0,71.7791,71.7791,71.7224,71.7386,20500.0
2014-03-12 13:30:00,88.54,88.59,88.47,88.56,23800.0,71.7386,71.7791,71.6819,71.7548,23800.0
2014-03-12 13:40:00,88.57,88.63,88.56,88.57,16000.0,71.7629,71.8116,71.7548,71.7629,16000.0
2014-03-12 13:50:00,88.57,88.6,88.52,88.56,32300.0,71.7629,71.7872,71.7224,71.7548,32300.0
2014-03-12 14:00:00,88.53,88.65,88.53,88.56,36900.0,71.7305,71.8278,71.7305,71.7548,36900.0
2014-03-12 14:10:00,88.57,88.64,88.55,88.58,27000.0,71.7629,71.8197,71.7467,71.771,27000.0
2014-03-12 14:20:00,88.58,88.68,88.56,88.68,36300.0,71.771,71.8521,71.7548,71.8521,36300.0
2014-03-12 14:30:00,88.69,88.76,88.67,88.76,65200.0,71.8602,71.9169,71.844,71.9169,65200.0
2014-03-12 14:40:00,88.76,88.83,88.76,88.77,36100.0,71.9169,71.9736,71.9169,71.925,36100.0
2014-03-12 14:50:00,88.76,88.89,88.76,88.81,39900.0,71.9169,72.0222,71.9169,71.9574,39900.0
2014-03-12 15:00:00,88.81,88.83,88.74,88.74,60900.0,71.9574,71.9736,71.9007,71.9007,60900.0
2014-03-12 15:10:00,88.74,88.75,88.62,88.71,72700.0,71.9007,71.9088,71.8035,71.8764,72700.0
2014-03-12 15:20:00,88.7,88.79,88.69,88.73,62000.0,71.8683,71.9412,71.8602,71.8926,62000.0
2014-03-12 15:30:00,88.73,88.77,88.67,88.73,59500.0,71.8926,71.925,71.844,71.8926,59500.0
2014-03-12 15:40:00,88.73,88.8,88.69,88.78,61800.0,71.8926,71.9493,71.8602,71.9331,61800.0
2014-03-12 15:50:00,88.79,88.87,88.78,88.84,129800.0,71.9412,72.006,71.9331,71.9817,129800.0
2014-03-13 09:30:00,88.97,88.97,88.53,88.74,70000.0,72.087,72.087,71.7305,71.9007,70000.0
2014-03-13 09:40:00,88.76,88.89,88.5,88.53,62900.0,71.9169,72.0222,71.7062,71.7305,62900.0
2014-03-13 09:50:00,88.51,88.53,88.06,88.23,99500.0,71.7143,71.7305,71.3497,71.4875,99500.0
2014-03-13 10:00:00,88.25,88.34,88.11,88.33,52800.0,71.5037,71.5766,71.3902,71.5685,52800.0
2014-03-13 10:10:00,88.32,88.36,88.24,88.33,55900.0,71.5604,71.5928,71.4956,71.5685,55900.0
2014-03-13 10:20:00,88.34,88.51,88.34,88.47,49300.0,71.5766,71.7143,71.5766,71.6819,49300.0
2014-03-13 10:30:00,88.46,88.51,88.42,88.44,60100.0,71.6738,71.7143,71.6414,71.6576,60100.0
2014-03-13 10:40:00,88.44,88.44,88.27,88.34,60600.0,71.6576,71.6576,71.5199,71.5766,60600.0
2014-03-13 10:50:00,88.33,88.43,88.31,88.33,38800.0,71.5685,71.6495,71.5523,71.5685,38800.0
2014-03-13 11:00:00,88.34,88.38,88.27,88.36,30200.0,71.5766,71.609,71.5199,71.5928,30200.0
2014-03-13 11:10:00,88.36,88.38,88.26,88.36,27700.0,71.5928,71.609,71.5118,71.5928,27700.0
2014-03-13 11:20:00,88.35,88.35,88.13,88.15,59600.0,71.5847,71.5847,71.4064,71.4226,59600.0
2014-03-13 11:30:00,88.15,88.36,88.11,88.32,26600.0,71.4226,71.5928,71.3902,71.5604,26600.0
2014-03-13 11:40:00,88.31,88.48,88.31,88.43,59000.0,71.5523,71.69,71.5523,71.6495,59000.0
2014-03-13 11:50:00,88.44,88.45,88.29,88.31,52600.0,71.6576,71.6657,71.5361,71.5523,52600.0
2014-03-13 12:00:00,88.3,88.3,88.13,88.18,28200.0,71.5442,71.5442,71.4064,71.4469,28200.0
2014-03-13 12:10:00,88.18,88.19,88.11,88.16,21600.0,71.4469,71.455,71.3902,71.4307,21600.0
2014-03-13 12:20:00,88.16,88.18,88.04,88.06,41600.0,71.4307,71.4469,71.3335,71.3497,41600.0
2014-03-13 12:30:00,88.07,88.07,88.0,88.01,28400.0,71.3578,71.3578,71.3011,71.3092,28400.0
2014-03-13 12:40:00,88.0,88.05,87.93,87.97,28600.0,71.3011,71.3416,71.2444,71.2768,28600.0
2014-03-13 12:50:00,87.98,88.0,87.79,87.82,57400.0,71.2849,71.3011,71.131,71.1553,57400.0
2014-03-13 13:00:00,87.82,87.84,87.6,87.67,74900.0,71.1553,71.1715,70.977,71.0337,74900.0
2014-03-13 13:10:00,87.68,87.72,87.63,87.69,38900.0,71.0418,71.0742,71.0013,71.0499,38900.0
2014-03-13 13:20:00,87.69,87.84,87.68,87.81,25400.0,71.0499,71.1715,71.0418,71.1472,25400.0
2014-03-13 13:30:00,87.81,87.83,87.69,87.71,25600.0,71.1472,71.1634,71.0499,71.0661,25600.0
2014-03-13 13:40:00,87.7,87.89,87.68,87.89,35900.0,71.058,71.212,71.0418,71.212,35900.0
2014-03-13 13:50:00,87.88,87.94,87.83,87.92,33700.0,71.2039,71.2525,71.1634,71.2363,33700.0
2014-03-13 14:00:00,87.93,87.95,87.86,87.88,26100.0,71.2444,71.2606,71.1877,71.2039,26100.0
2014-03-13 14:10:00,87.88,87.95,87.87,87.87,29100.0,71.2039,71.2606,71.1958,71.1958,29100.0
2014-03-13 14:20:00,87.86,87.89,87.76,87.81,29500.0,71.1877,71.212,71.1066,71.1472,29500.0
2014-03-13 14:30:00,87.81,87.89,87.78,87.78,32600.0,71.1472,71.212,71.1229,71.1229,32600.0
2014-03-13 14:40:00,87.79,87.85,87.61,87.68,33300.0,71.131,71.1796,70.9851,71.0418,33300.0
2014-03-13 14:50:00,87.66,87.74,87.66,87.72,31500.0,71.0256,71.0904,71.0256,71.0742,31500.0
2014-03-13 15:00:00,87.71,87.79,87.61,87.61,45000.0,71.0661,71.131,70.9851,70.9851,45000.0
2014-03-13 15:10:00,87.6,87.68,87.58,87.6,51900.0,70.977,71.0418,70.9608,70.977,51900.0
2014-03-13 15:20:00,87.6,87.77,87.58,87.76,57300.0,70.977,71.1147,70.9608,71.1066,57300.0
2014-03-13 15:30:00,87.76,87.98,87.76,87.97,142500.0,71.1066,71.2849,71.1066,71.2768,142500.0
2014-03-13 15:40:00,87.98,88.05,87.95,88.05,90700.0,71.2849,71.3416,71.2606,71.3416,90700.0
2014-03-13 15:50:00,88.04,88.07,87.96,87.97,151800.0,71.3335,71.3578,71.2687,71.2768,151800.0
2014-03-14 09:30:00,87.93,88.4,87.82,88.07,57700.0,71.2444,71.6252,71.1553,71.3578,57700.0
2014-03-14 09:40:00,88.08,88.33,88.02,88.12,34500.0,71.3659,71.5685,71.3173,71.3983,34500.0
2014-03-14 09:50:00,88.11,88.17,87.84,87.97,31200.0,71.3902,71.4388,71.1715,71.2768,31200.0
2014-03-14 10:00:00,87.91,88.19,87.91,88.03,62500.0,71.2282,71.455,71.2282,71.3254,62500.0
2014-03-14 10:10:00,88.04,88.07,87.83,87.9,59700.0,71.3335,71.3578,71.1634,71.2201,59700.0
2014-03-14 10:20:00,87.9,88.0,87.81,87.98,39400.0,71.2201,71.3011,71.1472,71.2849,39400.0
2014-03-14 10:30:00,88.01,88.09,87.91,88.03,42900.0,71.3092,71.374,71.2282,71.3254,42900.0
2014-03-14 10:40:00,88.04,88.08,87.82,87.9,25200.0,71.3335,71.3659,71.1553,71.2201,25200.0
2014-03-14 10:50:00,87.9,87.91,87.63,87.72,26100.0,71.2201,71.2282,71.0013,71.0742,26100.0
2014-03-14 11:00:00,87.73,87.73,87.59,87.65,20300.0,71.0823,71.0823,70.9689,71.0175,20300.0
2014-03-14 11:10:00,87.65,87.69,87.61,87.64,19000.0,71.0175,71.0499,70.9851,71.0094,19000.0
2014-03-14 11:20:00,87.63,87.64,87.51,87.62,26800.0,71.0013,71.0094,70.9041,70.9932,26800.0
2014-03-14 11:30:00,87.63,87.74,87.62,87.72,25000.0,71.0013,71.0904,70.9932,71.0742,25000.0
2014-03-14 11:40:00,87.73,87.85,87.68,87.84,50800.0,71.0823,71.1796,71.0418,71.1715,50800.0
2014-03-14 11:50:00,87.86,87.94,87.74,87.75,39300.0,71.1877,71.2525,71.0904,71.0985,39300.0
2014-03-14 12:00:00,87.76,87.79,87.51,87.62,37200.0,71.1066,71.131,70.9041,70.9932,37200.0
2014-03-14 12:10:00,87.61,87.83,87.61,87.81,95100.0,70.9851,71.1634,70.9851,71.1472,95100.0
2014-03-14 12:20:00,87.81,87.93,87.72,87.72,87300.0,71.1472,71.2444,71.0742,71.0742,87300.0
2014-03-14 12:30:00,87.72,87.81,87.69,87.78,84000.0,71.0742,71.1472,71.0499,71.1229,84000.0
2014-03-14 12:40:00,87.77,87.91,87.74,87.87,78100.0,71.1147,71.2282,71.0904,71.1958,78100.0
2014-03-14 12:50:00,87.87,87.89,87.77,87.77,57300.0,71.1958,71.212,71.1147,71.1147,57300.0
2014-03-14 13:00:00,87.77,87.81,87.59,87.64,32800.0,71.1147,71.1472,70.9689,71.0094,32800.0
2014-03-14 13:10:00,87.64,87.66,87.47,87.5,37100.0,71.0094,71.0256,70.8717,70.896,37100.0
2014-03-14 13:20:00,87.5,87.58,87.44,87.58,31700.0,70.896,70.9608,70.8474,70.9608,31700.0
2014-03-14 13:30:00,87.58,87.7,87.58,87.58,50900.0,70.9608,71.058,70.9608,70.9608,50900.0
2014-03-14 13:40:00,87.58,87.6,87.48,87.49,45800.0,70.9608,70.977,70.8798,70.8879,45800.0
2014-03-14 13:50:00,87.49,87.64,87.49,87.63,77500.0,70.8879,71.0094,70.8879,71.0013,77500.0
2014-03-14 14:00:00,87.63,87.65,87.58,87.58,26400.0,71.0013,71.0175,70.9608,70.9608,26400.0
2014-03-14 14:10:00,87.58,87.6,87.5,87.59,42200.0,70.9608,70.977,70.896,70.9689,42200.0
2014-03-14 14:20:00,87.59,87.62,87.54,87.54,23900.0,70.9689,70.9932,70.9284,70.9284,23900.0
2014-03-14 14:30:00,87.55,87.55,87.37,87.4,62800.0,70.9365,70.9365,70.7907,70.815,62800.0
2014-03-14 14:40:00,87.4,87.55,87.38,87.53,60500.0,70.815,70.9365,70.7988,70.9203,60500.0
2014-03-14 14:50:00,87.52,87.54,87.38,87.39,52900.0,70.9122,70.9284,70.7988,70.8069,52900.0
2014-03-14 15:00:00,87.4,87.57,87.39,87.46,134000.0,70.815,70.9527,70.8069,70.8636,134000.0
2014-03-14 15:10:00,87.47,87.48,87.33,87.33,88200.0,70.8717,70.8798,70.7582,70.7582,88200.0
2014-03-14 15:20:00,87.33,87.4,87.26,87.31,99600.0,70.7582,70.815,70.7015,70.742,99600.0
2014-03-14 15:30:00,87.31,87.43,87.3,87.33,91300.0,70.742,70.8393,70.7339,70.7582,91300.0
2014-03-14 15:40:00,87.33,87.34,87.19,87.2,104800.0,70.7582,70.7663,70.6448,70.6529,104800.0
2014-03-14 15:50:00,87.2,87.27,87.14,87.2,333000.0,70.6529,70.7096,70.6043,70.6529,333000.0
2014-03-17 09:30:00,87.55,88.09,87.55,88.09,80200.0,70.9365,71.374,70.9365,71.374,80200.0
2014-03-17 09:40:00,88.07,88.14,87.91,88.06,36500.0,71.3578,71.4145,71.2282,71.3497,36500.0
2014-03-17 09:50:00,88.03,88.12,87.91,87.94,36100.0,71.3254,71.3983,71.2282,71.2525,36100.0
2014-03-17 10:00:00,87.95,88.06,87.94,88.01,45400.0,71.2606,71.3497,71.2525,71.3092,45400.0
2014-03-17 10:10:00,88.01,88.05,87.94,88.01,43000.0,71.3092,71.3416,71.2525,71.3092,43000.0
2014-03-17 10:20:00,88.02,88.03,87.88,87.88,44400.0,71.3173,71.3254,71.2039,71.2039,44400.0
2014-03-17 10:30:00,87.89,87.91,87.76,87.8,41800.0,71.212,71.2282,71.1066,71.1391,41800.0
2014-03-17 10:40:00,87.81,87.81,87.58,87.63,34800.0,71.1472,71.1472,70.9608,71.0013,34800.0
2014-03-17 10:50:00,87.62,87.71,87.58,87.64,40800.0,70.9932,71.0661,70.9608,71.0094,40800.0
2014-03-17 11:00:00,87.64,87.79,87.62,87.76,46300.0,71.0094,71.131,70.9932,71.1066,46300.0
2014-03-17 11:10:00,87.76,87.79,87.7,87.72,24700.0,71.1066,71.131,71.058,71.0742,24700.0
2014-03-17 11:20:00,87.72,87.74,87.55,87.62,25000.0,71.0742,71.0904,70.9365,70.9932,25000.0
2014-03-17 11:30:00,87.62,87.7,87.61,87.7,17900.0,70.9932,71.058,70.9851,71.058,17900.0
2014-03-17 11:40:00,87.7,87.7,87.57,87.66,20600.0,71.058,71.058,70.9527,71.0256,20600.0
2014-03-17 11:50:00,87.65,87.79,87.62,87.79,20000.0,71.0175,71.131,70.9932,71.131,20000.0
2014-03-17 12:00:00,87.8,87.81,87.71,87.72,23400.0,71.1391,71.1472,71.0661,71.0742,23400.0
2014-03-17 12:10:00,87.73,87.84,87.69,87.83,22500.0,71.0823,71.1715,71.0499,71.1634,22500.0
2014-03-17 12:20:00,87.81,87.84,87.79,87.83,14300.0,71.1472,71.1715,71.131,71.1634,14300.0
2014-03-17 12:30:00,87.83,87.85,87.75,87.75,20600.0,71.1634,71.1796,71.0985,71.0985,20600.0
2014-03-17 12:40:00,87.76,87.8,87.61,87.62,23600.0,71.1066,71.1391,70.9851,70.9932,23600.0
2014-03-17 12:50:00,87.62,87.64,87.53,87.59,26800.0,70.9932,71.0094,70.9203,70.9689,26800.0
2014-03-17 13:00:00,87.6,87.7,87.6,87.66,18100.0,70.977,71.058,70.977,71.0256,18100.0
2014-03-17 13:10:00,87.67,87.7,87.61,87.62,19300.0,71.0337,71.058,70.9851,70.9932,19300.0
2014-03-17 13:20:00,87.62,87.69,87.6,87.6,28700.0,70.9932,71.0499,70.977,70.977,28700.0
2014-03-17 13:30:00,87.61,87.69,87.61,87.64,24100.0,70.9851,71.0499,70.9851,71.0094,24100.0
2014-03-17 13:40:00,87.65,87.71,87.64,87.7,11800.0,71.0175,71.0661,71.0094,71.058,11800.0
2014-03-17 13:50:00,87.69,87.69,87.59,87.67,18400.0,71.0499,71.0499,70.9689,71.0337,18400.0
2014-03-17 14:00:00,87.67,87.73,87.66,87.69,22200.0,71.0337,71.0823,71.0256,71.0499,22200.0
2014-03-17 14:10:00,87.69,87.7,87.61,87.61,22500.0,71.0499,71.058,70.9851,70.9851,22500.0
2014-03-17 14:20:00,87.62,87.82,87.62,87.8,60000.0,70.9932,71.1553,70.9932,71.1391,60000.0
2014-03-17 14:30:00,87.8,87.8,87.64,87.65,31700.0,71.1391,71.1391,71.0094,71.0175,31700.0
2014-03-17 14:40:00,87.64,87.73,87.6,87.7,35200.0,71.0094,71.0823,70.977,71.058,35200.0
2014-03-17 14:50:00,87.69,87.73,87.65,87.65,35600.0,71.0499,71.0823,71.0175,71.0175,35600.0
2014-03-17 15:00:00,87.65,87.7,87.65,87.69,44900.0,71.0175,71.058,71.0175,71.0499,44900.0
2014-03-17 15:10:00,87.69,87.73,87.57,87.57,56800.0,71.0499,71.0823,70.9527,70.9527,56800.0
2014-03-17 15:20:00,87.57,87.6,87.43,87.5,69100.0,70.9527,70.977,70.8393,70.896,69100.0
2014-03-17 15:30:00,87.51,87.54,87.46,87.49,81600.0,70.9041,70.9284,70.8636,70.8879,81600.0
2014-03-17 15:40:00,87.49,87.5,87.38,87.47,113200.0,70.8879,70.896,70.7988,70.8717,113200.0
2014-03-17 15:50:00,87.46,87.51,87.4,87.49,178500.0,70.8636,70.9041,70.815,70.8879,178500.0
2014-03-18 09:30:00,87.23,87.54,87.2,87.47,85100.0,70.6772,70.9284,70.6529,70.8717,85100.0
2014-03-18 09:40:00,87.45,87.52,87.29,87.5,42600.0,70.8555,70.9122,70.7258,70.896,42600.0
2014-03-18 09:50:00,87.44,87.73,87.37,87.69,25800.0,70.8474,71.0823,70.7907,71.0499,25800.0
2014-03-18 10:00:00,87.68,87.74,87.37,87.47,46100.0,71.0418,71.0904,70.7907,70.8717,46100.0
2014-03-18 10:10:00,87.48,87.6,87.4,87.58,32500.0,70.8798,70.977,70.815,70.9608,32500.0
2014-03-18 10:20:00,87.6,87.81,87.51,87.75,47900.0,70.977,71.1472,70.9041,71.0985,47900.0
2014-03-18 10:30:00,87.76,87.87,87.76,87.85,25100.0,71.1066,71.1958,71.1066,71.1796,25100.0
2014-03-18 10:40:00,87.85,87.88,87.67,87.67,29200.0,71.1796,71.2039,71.0337,71.0337,29200.0
2014-03-18 10:50:00,87.66,87.69,87.58,87.62,24200.0,71.0256,71.0499,70.9608,70.9932,24200.0
2014-03-18 11:00:00,87.62,87.69,87.62,87.64,17700.0,70.9932,71.0499,70.9932,71.0094,17700.0
2014-03-18 11:10:00,87.63,87.73,87.6,87.72,39900.0,71.0013,71.0823,70.977,71.0742,39900.0
2014-03-18 11:20:00,87.73,87.73,87.65,87.68,23200.0,71.0823,71.0823,71.0175,71.0418,23200.0
2014-03-18 11:30:00,87.68,87.74,87.67,87.7,18700.0,71.0418,71.0904,71.0337,71.058,18700.0
2014-03-18 11:40:00,87.71,87.72,87.62,87.66,32300.0,71.0661,71.0742,70.9932,71.0256,32300.0
2014-03-18 11:50:00,87.68,87.83,87.65,87.8,37100.0,71.0418,71.1634,71.0175,71.1391,37100.0
2014-03-18 12:00:00,87.81,87.82,87.72,87.82,32700.0,71.1472,71.1553,71.0742,71.1553,32700.0
2014-03-18 12:10:00,87.82,87.84,87.78,87.82,31700.0,71.1553,71.1715,71.1229,71.1553,31700.0
2014-03-18 12:20:00,87.82,87.87,87.77,87.83,25100.0,71.1553,71.1958,71.1147,71.1634,25100.0
2014-03-18 12:30:00,87.84,87.97,87.8,87.92,31500.0,71.1715,71.2768,71.1391,71.2363,31500.0
2014-03-18 12:40:00,87.91,87.94,87.83,87.86,28600.0,71.2282,71.2525,71.1634,71.1877,28600.0
2014-03-18 12:50:00,87.86,87.86,87.73,87.75,27100.0,71.1877,71.1877,71.0823,71.0985,27100.0
2014-03-18 13:00:00,87.74,87.75,87.69,87.7,17100.0,71.0904,71.0985,71.0499,71.058,17100.0
2014-03-18 13:10:00,87.71,87.82,87.7,87.8,15700.0,71.0661,71.1553,71.058,71.1391,15700.0
2014-03-18 13:20:00,87.81,87.97,87.8,87.95,31600.0,71.1472,71.2768,71.1391,71.2606,31600.0
2014-03-18 13:30:00,87.95,87.97,87.9,87.91,21300.0,71.2606,71.2768,71.2201,71.2282,21300.0
2014-03-18 13:40:00,87.91,88.0,87.91,87.95,23800.0,71.2282,71.3011,71.2282,71.2606,23800.0
2014-03-18 13:50:00,87.94,87.95,87.82,87.83,23500.0,71.2525,71.2606,71.1553,71.1634,23500.0
2014-03-18 14:00:00,87.85,87.86,87.76,87.77,18000.0,71.1796,71.1877,71.1066,71.1147,18000.0
2014-03-18 14:10:00,87.78,87.83,87.7,87.7,21500.0,71.1229,71.1634,71.058,71.058,21500.0
2014-03-18 14:20:00,87.71,87.79,87.71,87.79,12500.0,71.0661,71.131,71.0661,71.131,12500.0
2014-03-18 14:30:00,87.79,87.8,87.78,87.79,10400.0,71.131,71.1391,71.1229,71.131,10400.0
2014-03-18 14:40:00,87.8,87.84,87.78,87.81,23900.0,71.1391,71.1715,71.1229,71.1472,23900.0
2014-03-18 14:50:00,87.81,87.88,87.79,87.85,19200.0,71.1472,71.2039,71.131,71.1796,19200.0
2014-03-18 15:00:00,87.85,87.86,87.77,87.79,22300.0,71.1796,71.1877,71.1147,71.131,22300.0
2014-03-18 15:10:00,87.79,87.87,87.78,87.8,25900.0,71.131,71.1958,71.1229,71.1391,25900.0
2014-03-18 15:20:00,87.79,87.84,87.69,87.73,50700.0,71.131,71.1715,71.0499,71.0823,50700.0
2014-03-18 15:30:00,87.73,87.76,87.7,87.74,65100.0,71.0823,71.1066,71.058,71.0904,65100.0
2014-03-18 15:40:00,87.73,87.74,87.68,87.69,79100.0,71.0823,71.0904,71.0418,71.0499,79100.0
2014-03-18 15:50:00,87.69,87.69,87.62,87.66,117600.0,71.0499,71.0499,70.9932,71.0256,117600.0
2014-03-19 09:30:00,87.44,87.69,87.21,87.59,54000.0,70.8474,71.0499,70.661,70.9689,54000.0
2014-03-19 09:40:00,87.6,87.88,87.49,87.81,40200.0,70.977,71.2039,70.8879,71.1472,40200.0
2014-03-19 09:50:00,87.81,87.87,87.59,87.65,32200.0,71.1472,71.1958,70.9689,71.0175,32200.0
2014-03-19 10:00:00,87.65,87.83,87.64,87.73,44200.0,71.0175,71.1634,71.0094,71.0823,44200.0
2014-03-19 10:10:00,87.73,87.81,87.63,87.74,29000.0,71.0823,71.1472,71.0013,71.0904,29000.0
2014-03-19 10:20:00,87.76,87.87,87.72,87.84,84600.0,71.1066,71.1958,71.0742,71.1715,84600.0
2014-03-19 10:30:00,87.82,87.98,87.73,87.98,70000.0,71.1553,71.2849,71.0823,71.2849,70000.0
2014-03-19 10:40:00,87.97,87.99,87.83,87.89,29500.0,71.2768,71.293,71.1634,71.212,29500.0
2014-03-19 10:50:00,87.88,87.89,87.75,87.79,18900.0,71.2039,71.212,71.0985,71.131,18900.0
2014-03-19 11:00:00,87.79,87.85,87.69,87.69,22100.0,71.131,71.1796,71.0499,71.0499,22100.0
2014-03-19 11:10:00,87.69,87.82,87.67,87.72,31600.0,71.0499,71.1553,71.0337,71.0742,31600.0
2014-03-19 11:20:00,87.73,87.73,87.5,87.5,30900.0,71.0823,71.0823,70.896,70.896,30900.0
2014-03-19 11:30:00,87.5,87.53,87.46,87.5,31100.0,70.896,70.9203,70.8636,70.896,31100.0
2014-03-19 11:40:00,87.5,87.51,87.46,87.48,29700.0,70.896,70.9041,70.8636,70.8798,29700.0
2014-03-19 11:50:00,87.48,87.53,87.47,87.52,24300.0,70.8798,70.9203,70.8717,70.9122,24300.0
2014-03-19 12:00:00,87.53,87.62,87.53,87.62,27500.0,70.9203,70.9932,70.9203,70.9932,27500.0
2014-03-19 12:10:00,87.61,87.64,87.57,87.59,28100.0,70.9851,71.0094,70.9527,70.9689,28100.0
2014-03-19 12:20:00,87.58,87.59,87.46,87.52,29500.0,70.9608,70.9689,70.8636,70.9122,29500.0
2014-03-19 12:30:00,87.52,87.56,87.46,87.46,24500.0,70.9122,70.9446,70.8636,70.8636,24500.0
2014-03-19 12:40:00,87.46,87.48,87.32,87.35,93800.0,70.8636,70.8798,70.7501,70.7744,93800.0
2014-03-19 12:50:00,87.35,87.5,87.27,87.39,35100.0,70.7744,70.896,70.7096,70.8069,35100.0
2014-03-19 13:00:00,87.39,87.45,87.38,87.43,16500.0,70.8069,70.8555,70.7988,70.8393,16500.0
2014-03-19 13:10:00,87.42,87.49,87.41,87.48,26500.0,70.8312,70.8879,70.8231,70.8798,26500.0
2014-03-19 13:20:00,87.49,87.49,87.45,87.48,28300.0,70.8879,70.8879,70.8555,70.8798,28300.0
2014-03-19 13:30:00,87.48,87.53,87.45,87.5,44000.0,70.8798,70.9203,70.8555,70.896,44000.0
2014-03-19 13:40:00,87.5,87.5,87.45,87.46,27500.0,70.896,70.896,70.8555,70.8636,27500.0
2014-03-19 13:50:00,87.46,87.59,87.45,87.56,59200.0,70.8636,70.9689,70.8555,70.9446,59200.0
2014-03-19 14:00:00,87.56,87.56,87.04,87.14,93600.0,70.9446,70.9446,70.5233,70.6043,93600.0
2014-03-19 14:10:00,87.13,87.23,87.08,87.18,43400.0,70.5962,70.6772,70.5557,70.6367,43400.0
2014-03-19 14:20:00,87.17,87.29,87.16,87.22,47400.0,70.6286,70.7258,70.6205,70.6691,47400.0
2014-03-19 14:30:00,87.22,87.25,87.09,87.11,46600.0,70.6691,70.6934,70.5638,70.58,46600.0
2014-03-19 14:40:00,87.12,87.27,87.02,87.24,69800.0,70.5881,70.7096,70.5071,70.6853,69800.0
2014-03-19 14:50:00,87.24,87.33,87.23,87.3,35500.0,70.6853,70.7582,70.6772,70.7339,35500.0
2014-03-19 15:00:00,87.3,87.34,86.98,87.0,96400.0,70.7339,70.7663,70.4747,70.4909,96400.0
2014-03-19 15:10:00,87.0,87.03,86.74,87.03,116200.0,70.4909,70.5152,70.2802,70.5152,116200.0
2014-03-19 15:20:00,87.04,87.2,87.02,87.15,67000.0,70.5233,70.6529,70.5071,70.6124,67000.0
2014-03-19 15:30:00,87.15,87.29,87.12,87.29,94300.0,70.6124,70.7258,70.5881,70.7258,94300.0
2014-03-19 15:40:00,87.29,87.42,87.28,87.32,104000.0,70.7258,70.8312,70.7177,70.7501,104000.0
2014-03-19 15:50:00,87.32,87.33,87.23,87.27,178100.0,70.7501,70.7582,70.6772,70.7096,178100.0
2014-03-20 09:30:00,87.13,87.2,86.82,87.02,72400.0,70.5962,70.6529,70.345,70.5071,72400.0
2014-03-20 09:40:00,86.98,87.09,86.88,87.05,61000.0,70.4747,70.5638,70.3936,70.5314,61000.0
2014-03-20 09:50:00,87.08,87.46,86.98,87.46,45400.0,70.5557,70.8636,70.4747,70.8636,45400.0
2014-03-20 10:00:00,87.46,87.9,87.28,87.76,90900.0,70.8636,71.2201,70.7177,71.1066,90900.0
2014-03-20 10:10:00,87.77,87.79,87.58,87.66,49500.0,71.1147,71.131,70.9608,71.0256,49500.0
2014-03-20 10:20:00,87.65,87.81,87.65,87.81,73000.0,71.0175,71.1472,71.0175,71.1472,73000.0
2014-03-20 10:30:00,87.81,87.81,87.71,87.79,50700.0,71.1472,71.1472,71.0661,71.131,50700.0
2014-03-20 10:40:00,87.78,87.84,87.74,87.8,63400.0,71.1229,71.1715,71.0904,71.1391,63400.0
2014-03-20 10:50:00,87.8,87.9,87.8,87.9,79500.0,71.1391,71.2201,71.1391,71.2201,79500.0
2014-03-20 11:00:00,87.9,87.9,87.82,87.87,44900.0,71.2201,71.2201,71.1553,71.1958,44900.0
2014-03-20 11:10:00,87.87,87.88,87.79,87.85,60000.0,71.1958,71.2039,71.131,71.1796,60000.0
2014-03-20 11:20:00,87.86,87.89,87.85,87.88,36300.0,71.1877,71.212,71.1796,71.2039,36300.0
2014-03-20 11:30:00,87.87,87.9,87.84,87.85,30500.0,71.1958,71.2201,71.1715,71.1796,30500.0
2014-03-20 11:40:00,87.85,87.9,87.83,87.86,25800.0,71.1796,71.2201,71.1634,71.1877,25800.0
2014-03-20 11:50:00,87.86,87.87,87.77,87.77,20800.0,71.1877,71.1958,71.1147,71.1147,20800.0
2014-03-20 12:00:00,87.77,87.87,87.72,87.85,29500.0,71.1147,71.1958,71.0742,71.1796,29500.0
2014-03-20 12:10:00,87.85,87.9,87.8,87.86,33200.0,71.1796,71.2201,71.1391,71.1877,33200.0
2014-03-20 12:20:00,87.86,87.89,87.83,87.84,17500.0,71.1877,71.212,71.1634,71.1715,17500.0
2014-03-20 12:30:00,87.85,87.85,87.75,87.78,18300.0,71.1796,71.1796,71.0985,71.1229,18300.0
2014-03-20 12:40:00,87.79,87.87,87.76,87.87,16400.0,71.131,71.1958,71.1066,71.1958,16400.0
2014-03-20 12:50:00,87.87,87.87,87.74,87.75,23600.0,71.1958,71.1958,71.0904,71.0985,23600.0
2014-03-20 13:00:00,87.75,87.81,87.73,87.76,26200.0,71.0985,71.1472,71.0823,71.1066,26200.0
2014-03-20 13:10:00,87.76,87.76,87.67,87.67,18200.0,71.1066,71.1066,71.0337,71.0337,18200.0
2014-03-20 13:20:00,87.67,87.68,87.62,87.63,19000.0,71.0337,71.0418,70.9932,71.0013,19000.0
2014-03-20 13:30:00,87.62,87.67,87.56,87.56,14600.0,70.9932,71.0337,70.9446,70.9446,14600.0
2014-03-20 13:40:00,87.56,87.63,87.51,87.62,24200.0,70.9446,71.0013,70.9041,70.9932,24200.0
2014-03-20 13:50:00,87.63,87.68,87.63,87.67,21800.0,71.0013,71.0418,71.0013,71.0337,21800.0
2014-03-20 14:00:00,87.67,87.68,87.59,87.6,25500.0,71.0337,71.0418,70.9689,70.977,25500.0
2014-03-20 14:10:00,87.59,87.59,87.52,87.56,20100.0,70.9689,70.9689,70.9122,70.9446,20100.0
2014-03-20 14:20:00,87.55,87.59,87.54,87.59,14000.0,70.9365,70.9689,70.9284,70.9689,14000.0
2014-03-20 14:30:00,87.58,87.59,87.5,87.5,25700.0,70.9608,70.9689,70.896,70.896,25700.0
2014-03-20 14:40:00,87.49,87.56,87.46,87.56,45400.0,70.8879,70.9446,70.8636,70.9446,45400.0
2014-03-20 14:50:00,87.55,87.55,87.49,87.51,26700.0,70.9365,70.9365,70.8879,70.9041,26700.0
2014-03-20 15:00:00,87.5,87.51,87.45,87.5,33000.0,70.896,70.9041,70.8555,70.896,33000.0
2014-03-20 15:10:00,87.51,87.51,87.45,87.48,41300.0,70.9041,70.9041,70.8555,70.8798,41300.0
2014-03-20 15:20:00,87.47,87.51,87.42,87.45,45500.0,70.8717,70.9041,70.8312,70.8555,45500.0
2014-03-20 15:30:00,87.46,87.59,87.45,87.58,60200.0,70.8636,70.9689,70.8555,70.9608,60200.0
2014-03-20 15:40:00,87.58,87.62,87.49,87.5,69300.0,70.9608,70.9932,70.8879,70.896,69300.0
2014-03-20 15:50:00,87.51,87.58,87.44,87.56,141600.0,70.9041,70.9608,70.8474,70.9446,141600.0
2014-03-21 09:30:00,88.21,88.51,87.94,87.97,506100.0,71.4713,71.7143,71.2525,71.2768,506100.0
2014-03-21 09:40:00,88.0,88.27,87.93,88.27,84800.0,71.3011,71.5199,71.2444,71.5199,84800.0
2014-03-21 09:50:00,88.31,88.7,88.3,88.67,83100.0,71.5523,71.8683,71.5442,71.844,83100.0
2014-03-21 10:00:00,88.67,88.8,88.5,88.55,110300.0,71.844,71.9493,71.7062,71.7467,110300.0
2014-03-21 10:10:00,88.56,88.71,88.5,88.64,91700.0,71.7548,71.8764,71.7062,71.8197,91700.0
2014-03-21 10:20:00,88.64,88.68,88.54,88.55,70400.0,71.8197,71.8521,71.7386,71.7467,70400.0
2014-03-21 10:30:00,88.55,88.65,88.54,88.59,49400.0,71.7467,71.8278,71.7386,71.7791,49400.0
2014-03-21 10:40:00,88.59,88.62,88.47,88.48,37300.0,71.7791,71.8035,71.6819,71.69,37300.0
2014-03-21 10:50:00,88.48,88.61,88.45,88.59,41500.0,71.69,71.7954,71.6657,71.7791,41500.0
2014-03-21 11:00:00,88.6,88.69,88.54,88.63,92300.0,71.7872,71.8602,71.7386,71.8116,92300.0
2014-03-21 11:10:00,88.61,88.65,88.56,88.58,57800.0,71.7954,71.8278,71.7548,71.771,57800.0
2014-03-21 11:20:00,88.58,88.58,88.3,88.31,44500.0,71.771,71.771,71.5442,71.5523,44500.0
2014-03-21 11:30:00,88.31,88.31,88.18,88.22,36000.0,71.5523,71.5523,71.4469,71.4794,36000.0
2014-03-21 11:40:00,88.21,88.34,88.21,88.22,37500.0,71.4713,71.5766,71.4713,71.4794,37500.0
2014-03-21 11:50:00,88.22,88.35,88.2,88.33,23800.0,71.4794,71.5847,71.4632,71.5685,23800.0
2014-03-21 12:00:00,88.34,88.45,88.34,88.42,17600.0,71.5766,71.6657,71.5766,71.6414,17600.0
2014-03-21 12:10:00,88.42,88.43,88.42,88.42,21100.0,71.6414,71.6495,71.6414,71.6414,21100.0
2014-03-21 12:20:00,88.42,88.57,88.42,88.52,30300.0,71.6414,71.7629,71.6414,71.7224,30300.0
2014-03-21 12:30:00,88.52,88.53,88.42,88.45,23200.0,71.7224,71.7305,71.6414,71.6657,23200.0
2014-03-21 12:40:00,88.44,88.5,88.43,88.44,33400.0,71.6576,71.7062,71.6495,71.6576,33400.0
2014-03-21 12:50:00,88.43,88.44,88.39,88.42,33000.0,71.6495,71.6576,71.6171,71.6414,33000.0
2014-03-21 13:00:00,88.42,88.43,88.36,88.42,25900.0,71.6414,71.6495,71.5928,71.6414,25900.0
2014-03-21 13:10:00,88.42,88.43,88.36,88.37,36900.0,71.6414,71.6495,71.5928,71.6009,36900.0
2014-03-21 13:20:00,88.36,88.36,88.26,88.26,25000.0,71.5928,71.5928,71.5118,71.5118,25000.0
2014-03-21 13:30:00,88.25,88.34,88.24,88.32,29400.0,71.5037,71.5766,71.4956,71.5604,29400.0
2014-03-21 13:40:00,88.32,88.32,88.19,88.2,26200.0,71.5604,71.5604,71.455,71.4632,26200.0
2014-03-21 13:50:00,88.2,88.22,88.12,88.13,33000.0,71.4632,71.4794,71.3983,71.4064,33000.0
2014-03-21 14:00:00,88.13,88.18,88.09,88.16,33000.0,71.4064,71.4469,71.374,71.4307,33000.0
2014-03-21 14:10:00,88.16,88.21,88.13,88.14,31200.0,71.4307,71.4713,71.4064,71.4145,31200.0
2014-03-21 14:20:00,88.14,88.2,88.12,88.13,37600.0,71.4145,71.4632,71.3983,71.4064,37600.0
2014-03-21 14:30:00,88.12,88.21,88.03,88.2,32900.0,71.3983,71.4713,71.3254,71.4632,32900.0
2014-03-21 14:40:00,88.2,88.3,88.2,88.29,41700.0,71.4632,71.5442,71.4632,71.5361,41700.0
2014-03-21 14:50:00,88.3,88.35,88.28,88.32,30300.0,71.5442,71.5847,71.528,71.5604,30300.0
2014-03-21 15:00:00,88.33,88.33,88.24,88.27,99300.0,71.5685,71.5685,71.4956,71.5199,99300.0
2014-03-21 15:10:00,88.26,88.29,88.08,88.08,56100.0,71.5118,71.5361,71.3659,71.3659,56100.0
2014-03-21 15:20:00,88.08,88.16,88.05,88.16,80200.0,71.3659,71.4307,71.3416,71.4307,80200.0
2014-03-21 15:30:00,88.17,88.22,87.92,87.92,113400.0,71.4388,71.4794,71.2363,71.2363,113400.0
2014-03-21 15:40:00,87.92,88.1,87.88,88.02,201000.0,71.2363,71.3821,71.2039,71.3173,201000.0
2014-03-21 15:50:00,88.02,88.35,88.0,88.26,688000.0,71.3173,71.5847,71.3011,71.5118,688000.0
2014-03-24 09:30:00,88.92,89.03,88.3,88.85,310600.0,72.0465,72.1357,71.5442,71.9898,310600.0
2014-03-24 09:40:00,88.81,88.91,88.46,88.5,122000.0,71.9574,72.0384,71.6738,71.7062,122000.0
2014-03-24 09:50:00,88.51,88.54,88.36,88.39,157100.0,71.7143,71.7386,71.5928,71.6171,157100.0
2014-03-24 10:00:00,88.41,88.41,88.07,88.15,128500.0,71.6333,71.6333,71.3578,71.4226,128500.0
2014-03-24 10:10:00,88.15,88.26,88.08,88.12,76700.0,71.4226,71.5118,71.3659,71.3983,76700.0
2014-03-24 10:20:00,88.11,88.25,88.04,88.13,113700.0,71.3902,71.5037,71.3335,71.4064,113700.0
2014-03-24 10:30:00,88.12,88.34,88.05,88.28,126100.0,71.3983,71.5766,71.3416,71.528,126100.0
2014-03-24 10:40:00,88.28,88.48,88.26,88.39,79800.0,71.528,71.69,71.5118,71.6171,79800.0
2014-03-24 10:50:00,88.38,88.55,88.33,88.46,121700.0,71.609,71.7467,71.5685,71.6738,121700.0
2014-03-24 11:00:00,88.45,88.58,88.35,88.58,97600.0,71.6657,71.771,71.5847,71.771,97600.0
2014-03-24 11:10:00,88.58,88.8,88.5,88.72,102500.0,71.771,71.9493,71.7062,71.8845,102500.0
2014-03-24 11:20:00,88.7,88.84,88.66,88.77,90600.0,71.8683,71.9817,71.8359,71.925,90600.0
2014-03-24 11:30:00,88.76,88.78,88.69,88.69,78100.0,71.9169,71.9331,71.8602,71.8602,78100.0
2014-03-24 11:40:00,88.7,88.78,88.62,88.73,61400.0,71.8683,71.9331,71.8035,71.8926,61400.0
2014-03-24 11:50:00,88.72,88.92,88.71,88.81,73200.0,71.8845,72.0465,71.8764,71.9574,73200.0
2014-03-24 12:00:00,88.81,88.82,88.7,88.74,61700.0,71.9574,71.9655,71.8683,71.9007,61700.0
2014-03-24 12:10:00,88.73,88.75,88.66,88.69,46100.0,71.8926,71.9088,71.8359,71.8602,46100.0
2014-03-24 12:20:00,88.68,88.73,88.54,88.56,73100.0,71.8521,71.8926,71.7386,71.7548,73100.0
2014-03-24 12:30:00,88.57,88.6,88.47,88.5,87800.0,71.7629,71.7872,71.6819,71.7062,87800.0
2014-03-24 12:40:00,88.49,88.51,88.36,88.48,64400.0,71.6981,71.7143,71.5928,71.69,64400.0
2014-03-24 12:50:00,88.49,88.59,88.47,88.54,59000.0,71.6981,71.7791,71.6819,71.7386,59000.0
2014-03-24 13:00:00,88.54,88.7,88.54,88.64,94400.0,71.7386,71.8683,71.7386,71.8197,94400.0
2014-03-24 13:10:00,88.63,88.65,88.5,88.55,42600.0,71.8116,71.8278,71.7062,71.7467,42600.0
2014-03-24 13:20:00,88.56,88.57,88.45,88.49,38200.0,71.7548,71.7629,71.6657,71.6981,38200.0
2014-03-24 13:30:00,88.49,88.64,88.47,88.54,48900.0,71.6981,71.8197,71.6819,71.7386,48900.0
2014-03-24 13:40:00,88.56,88.65,88.52,88.53,35100.0,71.7548,71.8278,71.7224,71.7305,35100.0
2014-03-24 13:50:00,88.54,88.73,88.53,88.72,34200.0,71.7386,71.8926,71.7305,71.8845,34200.0
2014-03-24 14:00:00,88.72,88.86,88.71,88.75,64100.0,71.8845,71.9979,71.8764,71.9088,64100.0
2014-03-24 14:10:00,88.76,88.8,88.62,88.66,59500.0,71.9169,71.9493,71.8035,71.8359,59500.0
2014-03-24 14:20:00,88.65,88.75,88.54,88.75,45500.0,71.8278,71.9088,71.7386,71.9088,45500.0
2014-03-24 14:30:00,88.75,88.78,88.52,88.52,47200.0,71.9088,71.9331,71.7224,71.7224,47200.0
2014-03-24 14:40:00,88.52,88.65,88.52,88.62,52200.0,71.7224,71.8278,71.7224,71.8035,52200.0
2014-03-24 14:50:00,88.62,88.63,88.55,88.61,82400.0,71.8035,71.8116,71.7467,71.7954,82400.0
2014-03-24 15:00:00,88.61,88.65,88.56,88.59,59500.0,71.7954,71.8278,71.7548,71.7791,59500.0
2014-03-24 15:10:00,88.59,88.59,88.45,88.49,67100.0,71.7791,71.7791,71.6657,71.6981,67100.0
2014-03-24 15:20:00,88.5,88.68,88.46,88.68,79300.0,71.7062,71.8521,71.6738,71.8521,79300.0
2014-03-24 15:30:00,88.68,88.77,88.63,88.65,73300.0,71.8521,71.925,71.8116,71.8278,73300.0
2014-03-24 15:40:00,88.65,88.69,88.61,88.64,87800.0,71.8278,71.8602,71.7954,71.8197,87800.0
2014-03-24 15:50:00,88.64,88.64,88.48,88.51,256800.0,71.8197,71.8197,71.69,71.7143,256800.0
2014-03-25 09:30:00,88.77,89.41,88.51,89.08,160200.0,71.925,72.4435,71.7143,72.1762,160200.0
2014-03-25 09:40:00,89.13,89.54,89.07,89.11,188400.0,72.2167,72.5489,72.1681,72.2005,188400.0
2014-03-25 09:50:00,89.1,89.18,88.98,89.02,70400.0,72.1924,72.2572,72.0951,72.1275,70400.0
2014-03-25 10:00:00,89.06,89.22,88.98,89.09,62200.0,72.16,72.2896,72.0951,72.1843,62200.0
2014-03-25 10:10:00,89.09,89.19,89.02,89.07,52500.0,72.1843,72.2653,72.1275,72.1681,52500.0
2014-03-25 10:20:00,89.07,89.14,89.03,89.14,45900.0,72.1681,72.2248,72.1357,72.2248,45900.0
2014-03-25 10:30:00,89.14,89.14,88.87,88.87,59300.0,72.2248,72.2248,72.006,72.006,59300.0
2014-03-25 10:40:00,88.87,88.89,88.65,88.65,83700.0,72.006,72.0222,71.8278,71.8278,83700.0
2014-03-25 10:50:00,88.67,88.96,88.66,88.96,79800.0,71.844,72.0789,71.8359,72.0789,79800.0
2014-03-25 11:00:00,88.95,89.16,88.91,89.1,77500.0,72.0708,72.241,72.0384,72.1924,77500.0
2014-03-25 11:10:00,89.1,89.23,89.06,89.19,74500.0,72.1924,72.2977,72.16,72.2653,74500.0
2014-03-25 11:20:00,89.18,89.34,89.15,89.34,60100.0,72.2572,72.3868,72.2329,72.3868,60100.0
2014-03-25 11:30:00,89.34,89.43,89.33,89.39,44100.0,72.3868,72.4597,72.3787,72.4273,44100.0
2014-03-25 11:40:00,89.37,89.41,89.28,89.3,40600.0,72.4111,72.4435,72.3382,72.3544,40600.0
2014-03-25 11:50:00,89.3,89.31,89.17,89.2,56700.0,72.3544,72.3625,72.2491,72.2734,56700.0
2014-03-25 12:00:00,89.2,89.22,89.11,89.13,47700.0,72.2734,72.2896,72.2005,72.2167,47700.0
2014-03-25 12:10:00,89.13,89.15,88.99,89.06,45100.0,72.2167,72.2329,72.1032,72.16,45100.0
2014-03-25 12:20:00,89.06,89.12,89.0,89.1,28200.0,72.16,72.2086,72.1113,72.1924,28200.0
2014-03-25 12:30:00,89.07,89.15,89.06,89.07,33600.0,72.1681,72.2329,72.16,72.1681,33600.0
2014-03-25 12:40:00,89.07,89.11,89.02,89.04,27600.0,72.1681,72.2005,72.1275,72.1438,27600.0
2014-03-25 12:50:00,89.03,89.13,89.01,89.12,34800.0,72.1357,72.2167,72.1194,72.2086,34800.0
2014-03-25 13:00:00,89.1,89.16,89.07,89.13,27400.0,72.1924,72.241,72.1681,72.2167,27400.0
2014-03-25 13:10:00,89.13,89.18,89.06,89.18,31700.0,72.2167,72.2572,72.16,72.2572,31700.0
2014-03-25 13:20:00,89.19,89.28,89.19,89.22,38700.0,72.2653,72.3382,72.2653,72.2896,38700.0
2014-03-25 13:30:00,89.22,89.29,89.18,89.22,36400.0,72.2896,72.3463,72.2572,72.2896,36400.0
2014-03-25 13:40:00,89.22,89.24,89.17,89.23,28200.0,72.2896,72.3058,72.2491,72.2977,28200.0
2014-03-25 13:50:00,89.23,89.28,89.2,89.28,26400.0,72.2977,72.3382,72.2734,72.3382,26400.0
2014-03-25 14:00:00,89.28,89.32,89.24,89.24,60200.0,72.3382,72.3706,72.3058,72.3058,60200.0
2014-03-25 14:10:00,89.25,89.26,89.12,89.13,46200.0,72.3139,72.322,72.2086,72.2167,46200.0
2014-03-25 14:20:00,89.13,89.18,89.12,89.13,43200.0,72.2167,72.2572,72.2086,72.2167,43200.0
2014-03-25 14:30:00,89.13,89.19,89.13,89.18,27200.0,72.2167,72.2653,72.2167,72.2572,27200.0
2014-03-25 14:40:00,89.17,89.18,89.12,89.14,30900.0,72.2491,72.2572,72.2086,72.2248,30900.0
2014-03-25 14:50:00,89.14,89.14,89.03,89.05,35900.0,72.2248,72.2248,72.1357,72.1519,35900.0
2014-03-25 15:00:00,89.05,89.09,89.04,89.09,44100.0,72.1519,72.1843,72.1438,72.1843,44100.0
2014-03-25 15:10:00,89.08,89.16,89.05,89.14,53200.0,72.1762,72.241,72.1519,72.2248,53200.0
2014-03-25 15:20:00,89.14,89.18,89.05,89.07,87900.0,72.2248,72.2572,72.1519,72.1681,87900.0
2014-03-25 15:30:00,89.07,89.12,89.02,89.1,77000.0,72.1681,72.2086,72.1275,72.1924,77000.0
2014-03-25 15:40:00,89.09,89.19,89.09,89.18,103800.0,72.1843,72.2653,72.1843,72.2572,103800.0
2014-03-25 15:50:00,89.18,89.18,89.05,89.11,235500.0,72.2572,72.2572,72.1519,72.2005,235500.0
2014-03-26 09:30:00,89.14,89.6,89.09,89.41,71300.0,72.2248,72.5975,72.1843,72.4435,71300.0
2014-03-26 09:40:00,89.42,89.47,89.26,89.31,47500.0,72.4516,72.4922,72.322,72.3625,47500.0
2014-03-26 09:50:00,89.35,89.35,89.11,89.16,58800.0,72.3949,72.3949,72.2005,72.241,58800.0
2014-03-26 10:00:00,89.2,89.35,89.15,89.27,70400.0,72.2734,72.3949,72.2329,72.3301,70400.0
2014-03-26 10:10:00,89.29,89.33,89.17,89.2,56700.0,72.3463,72.3787,72.2491,72.2734,56700.0
2014-03-26 10:20:00,89.19,89.21,88.95,88.97,85900.0,72.2653,72.2815,72.0708,72.087,85900.0
2014-03-26 10:30:00,88.97,89.23,88.95,89.21,60200.0,72.087,72.2977,72.0708,72.2815,60200.0
2014-03-26 10:40:00,89.23,89.26,88.97,89.07,52300.0,72.2977,72.322,72.087,72.1681,52300.0
2014-03-26 10:50:00,89.07,89.14,89.01,89.1,62600.0,72.1681,72.2248,72.1194,72.1924,62600.0
2014-03-26 11:00:00,89.11,89.17,89.02,89.17,43300.0,72.2005,72.2491,72.1275,72.2491,43300.0
2014-03-26 11:10:00,89.16,89.2,88.98,88.98,59400.0,72.241,72.2734,72.0951,72.0951,59400.0
2014-03-26 11:20:00,88.99,89.17,88.99,89.04,45000.0,72.1032,72.2491,72.1032,72.1438,45000.0
2014-03-26 11:30:00,89.05,89.14,89.0,89.1,36600.0,72.1519,72.2248,72.1113,72.1924,36600.0
2014-03-26 11:40:00,89.09,89.1,88.94,88.95,39800.0,72.1843,72.1924,72.0627,72.0708,39800.0
2014-03-26 11:50:00,88.97,88.99,88.8,88.9,45000.0,72.087,72.1032,71.9493,72.0303,45000.0
2014-03-26 12:00:00,88.89,88.95,88.81,88.94,41900.0,72.0222,72.0708,71.9574,72.0627,41900.0
2014-03-26 12:10:00,88.95,88.96,88.87,88.87,25800.0,72.0708,72.0789,72.006,72.006,25800.0
2014-03-26 12:20:00,88.85,88.9,88.82,88.86,25700.0,71.9898,72.0303,71.9655,71.9979,25700.0
2014-03-26 12:30:00,88.85,88.94,88.81,88.86,21500.0,71.9898,72.0627,71.9574,71.9979,21500.0
2014-03-26 12:40:00,88.86,88.96,88.85,88.95,18700.0,71.9979,72.0789,71.9898,72.0708,18700.0
2014-03-26 12:50:00,88.96,89.04,88.96,89.01,21900.0,72.0789,72.1438,72.0789,72.1194,21900.0
2014-03-26 13:00:00,89.0,89.09,88.99,89.07,20800.0,72.1113,72.1843,72.1032,72.1681,20800.0
2014-03-26 13:10:00,89.08,89.12,89.0,89.08,22900.0,72.1762,72.2086,72.1113,72.1762,22900.0
2014-03-26 13:20:00,89.09,89.09,88.89,88.9,34300.0,72.1843,72.1843,72.0222,72.0303,34300.0
2014-03-26 13:30:00,88.9,88.9,88.73,88.78,52000.0,72.0303,72.0303,71.8926,71.9331,52000.0
2014-03-26 13:40:00,88.77,88.81,88.65,88.79,40100.0,71.925,71.9574,71.8278,71.9412,40100.0
2014-03-26 13:50:00,88.8,88.87,88.69,88.87,48300.0,71.9493,72.006,71.8602,72.006,48300.0
2014-03-26 14:00:00,88.86,88.87,88.77,88.82,46300.0,71.9979,72.006,71.925,71.9655,46300.0
2014-03-26 14:10:00,88.8,88.8,88.65,88.67,47600.0,71.9493,71.9493,71.8278,71.844,47600.0
2014-03-26 14:20:00,88.66,88.77,88.65,88.72,34500.0,71.8359,71.925,71.8278,71.8845,34500.0
2014-03-26 14:30:00,88.71,88.71,88.58,88.6,41100.0,71.8764,71.8764,71.771,71.7872,41100.0
2014-03-26 14:40:00,88.61,88.7,88.61,88.66,58100.0,71.7954,71.8683,71.7954,71.8359,58100.0
2014-03-26 14:50:00,88.66,88.77,88.64,88.75,41600.0,71.8359,71.925,71.8197,71.9088,41600.0
2014-03-26 15:00:00,88.76,88.78,88.64,88.65,41600.0,71.9169,71.9331,71.8197,71.8278,41600.0
2014-03-26 15:10:00,88.63,88.69,88.58,88.63,45000.0,71.8116,71.8602,71.771,71.8116,45000.0
2014-03-26 15:20:00,88.63,88.63,88.53,88.53,52400.0,71.8116,71.8116,71.7305,71.7305,52400.0
2014-03-26 15:30:00,88.53,88.66,88.52,88.6,73800.0,71.7305,71.8359,71.7224,71.7872,73800.0
2014-03-26 15:40:00,88.6,88.61,88.44,88.45,100800.0,71.7872,71.7954,71.6576,71.6657,100800.0
2014-03-26 15:50:00,88.45,88.48,88.32,88.33,208200.0,71.6657,71.69,71.5604,71.5685,208200.0
2014-03-27 09:30:00,87.76,87.89,87.23,87.3,124200.0,71.5194,71.6253,71.0875,71.1445,124200.0
2014-03-27 09:40:00,87.3,87.3,86.8,87.22,141000.0,71.1445,71.1445,70.7371,71.0793,141000.0
2014-03-27 09:50:00,87.24,87.83,87.24,87.67,66300.0,71.0956,71.5764,71.0956,71.4461,66300.0
2014-03-27 10:00:00,87.69,87.88,87.62,87.84,66100.0,71.4624,71.6172,71.4053,71.5846,66100.0
2014-03-27 10:10:00,87.88,88.0,87.71,87.96,56300.0,71.6172,71.715,71.4787,71.6824,56300.0
2014-03-27 10:20:00,87.92,88.05,87.87,88.04,39200.0,71.6498,71.7557,71.609,71.7476,39200.0
2014-03-27 10:30:00,88.06,88.19,87.98,88.16,43100.0,71.7639,71.8698,71.6987,71.8454,43100.0
2014-03-27 10:40:00,88.17,88.27,88.11,88.16,47400.0,71.8535,71.935,71.8046,71.8454,47400.0
2014-03-27 10:50:00,88.14,88.18,87.87,88.04,57900.0,71.8291,71.8617,71.609,71.7476,57900.0
2014-03-27 11:00:00,88.07,88.09,87.86,87.87,32900.0,71.772,71.7883,71.6009,71.609,32900.0
2014-03-27 11:10:00,87.87,87.91,87.69,87.82,84700.0,71.609,71.6416,71.4624,71.5683,84700.0
2014-03-27 11:20:00,87.81,87.86,87.69,87.81,57900.0,71.5601,71.6009,71.4624,71.5601,57900.0
2014-03-27 11:30:00,87.83,87.88,87.61,87.67,34200.0,71.5764,71.6172,71.3972,71.4461,34200.0
2014-03-27 11:40:00,87.67,87.72,87.59,87.68,57800.0,71.4461,71.4868,71.3809,71.4542,57800.0
2014-03-27 11:50:00,87.67,87.74,87.59,87.69,63300.0,71.4461,71.5031,71.3809,71.4624,63300.0
2014-03-27 12:00:00,87.7,87.74,87.58,87.61,56300.0,71.4705,71.5031,71.3727,71.3972,56300.0
2014-03-27 12:10:00,87.61,87.75,87.61,87.75,31200.0,71.3972,71.5112,71.3972,71.5112,31200.0
2014-03-27 12:20:00,87.74,87.8,87.68,87.7,33400.0,71.5031,71.552,71.4542,71.4705,33400.0
2014-03-27 12:30:00,87.7,87.8,87.64,87.78,68300.0,71.4705,71.552,71.4216,71.5357,68300.0
2014-03-27 12:40:00,87.78,87.9,87.75,87.86,20300.0,71.5357,71.6335,71.5112,71.6009,20300.0
2014-03-27 12:50:00,87.87,87.97,87.85,87.9,18400.0,71.609,71.6905,71.5927,71.6335,18400.0
2014-03-27 13:00:00,87.9,88.0,87.85,87.85,16400.0,71.6335,71.715,71.5927,71.5927,16400.0
2014-03-27 13:10:00,87.84,87.9,87.81,87.85,12900.0,71.5846,71.6335,71.5601,71.5927,12900.0
2014-03-27 13:20:00,87.83,87.87,87.81,87.84,14300.0,71.5764,71.609,71.5601,71.5846,14300.0
2014-03-27 13:30:00,87.84,87.86,87.75,87.77,16900.0,71.5846,71.6009,71.5112,71.5275,16900.0
2014-03-27 13:40:00,87.78,87.82,87.68,87.7,18500.0,71.5357,71.5683,71.4542,71.4705,18500.0
2014-03-27 13:50:00,87.72,87.76,87.67,87.7,20000.0,71.4868,71.5194,71.4461,71.4705,20000.0
2014-03-27 14:00:00,87.73,87.75,87.66,87.69,16700.0,71.495,71.5112,71.4379,71.4624,16700.0
2014-03-27 14:10:00,87.7,87.85,87.67,87.68,40200.0,71.4705,71.5927,71.4461,71.4542,40200.0
2014-03-27 14:20:00,87.7,87.89,87.7,87.88,34900.0,71.4705,71.6253,71.4705,71.6172,34900.0
2014-03-27 14:30:00,87.87,87.91,87.76,87.8,25500.0,71.609,71.6416,71.5194,71.552,25500.0
2014-03-27 14:40:00,87.8,87.88,87.78,87.85,19200.0,71.552,71.6172,71.5357,71.5927,19200.0
2014-03-27 14:50:00,87.87,87.87,87.76,87.8,18300.0,71.609,71.609,71.5194,71.552,18300.0
2014-03-27 15:00:00,87.79,87.82,87.67,87.73,26800.0,71.5438,71.5683,71.4461,71.495,26800.0
2014-03-27 15:10:00,87.74,87.84,87.7,87.72,33600.0,71.5031,71.5846,71.4705,71.4868,33600.0
2014-03-27 15:20:00,87.73,87.85,87.72,87.84,41900.0,71.495,71.5927,71.4868,71.5846,41900.0
2014-03-27 15:30:00,87.83,87.84,87.74,87.81,60400.0,71.5764,71.5846,71.5031,71.5601,60400.0
2014-03-27 15:40:00,87.82,87.82,87.74,87.77,93400.0,71.5683,71.5683,71.5031,71.5275,93400.0
2014-03-27 15:50:00,87.77,87.89,87.77,87.85,158600.0,71.5275,71.6253,71.5275,71.5927,158600.0
2014-03-28 09:30:00,88.01,88.62,87.99,88.62,109000.0,71.7231,72.2202,71.7068,72.2202,109000.0
2014-03-28 09:40:00,88.56,88.61,88.15,88.28,58800.0,72.1714,72.2121,71.8372,71.9432,58800.0
2014-03-28 09:50:00,88.25,88.58,88.19,88.52,40600.0,71.9187,72.1877,71.8698,72.1388,40600.0
2014-03-28 10:00:00,88.6,88.64,88.44,88.61,75100.0,72.204,72.2365,72.0736,72.2121,75100.0
2014-03-28 10:10:00,88.59,88.64,88.35,88.35,25400.0,72.1958,72.2365,72.0002,72.0002,25400.0
2014-03-28 10:20:00,88.34,88.39,88.29,88.36,16600.0,71.9921,72.0328,71.9513,72.0084,16600.0
2014-03-28 10:30:00,88.37,88.5,88.34,88.48,45900.0,72.0165,72.1225,71.9921,72.1062,45900.0
2014-03-28 10:40:00,88.49,88.51,88.42,88.51,25100.0,72.1143,72.1306,72.0573,72.1306,25100.0
2014-03-28 10:50:00,88.51,88.52,88.43,88.52,80800.0,72.1306,72.1388,72.0654,72.1388,80800.0
2014-03-28 11:00:00,88.51,88.53,88.45,88.52,18900.0,72.1306,72.1469,72.0817,72.1388,18900.0
2014-03-28 11:10:00,88.52,88.57,88.49,88.57,42500.0,72.1388,72.1795,72.1143,72.1795,42500.0
2014-03-28 11:20:00,88.58,88.59,88.44,88.45,43100.0,72.1877,72.1958,72.0736,72.0817,43100.0
2014-03-28 11:30:00,88.44,88.45,88.29,88.33,29300.0,72.0736,72.0817,71.9513,71.9839,29300.0
2014-03-28 11:40:00,88.33,88.36,88.25,88.28,40900.0,71.9839,72.0084,71.9187,71.9432,40900.0
2014-03-28 11:50:00,88.29,88.36,88.27,88.31,16600.0,71.9513,72.0084,71.935,71.9676,16600.0
2014-03-28 12:00:00,88.33,88.47,88.32,88.47,29300.0,71.9839,72.098,71.9758,72.098,29300.0
2014-03-28 12:10:00,88.48,88.61,88.47,88.61,25800.0,72.1062,72.2121,72.098,72.2121,25800.0
2014-03-28 12:20:00,88.61,88.66,88.51,88.53,31800.0,72.2121,72.2528,72.1306,72.1469,31800.0
2014-03-28 12:30:00,88.53,88.57,88.49,88.52,44500.0,72.1469,72.1795,72.1143,72.1388,44500.0
2014-03-28 12:40:00,88.52,88.57,88.51,88.54,13900.0,72.1388,72.1795,72.1306,72.1551,13900.0
2014-03-28 12:50:00,88.53,88.67,88.52,88.65,23200.0,72.1469,72.261,72.1388,72.2447,23200.0
2014-03-28 13:00:00,88.64,88.64,88.54,88.54,22400.0,72.2365,72.2365,72.1551,72.1551,22400.0
2014-03-28 13:10:00,88.54,88.54,88.44,88.44,18500.0,72.1551,72.1551,72.0736,72.0736,18500.0
2014-03-28 13:20:00,88.44,88.49,88.44,88.48,18700.0,72.0736,72.1143,72.0736,72.1062,18700.0
2014-03-28 13:30:00,88.49,88.59,88.44,88.58,17700.0,72.1143,72.1958,72.0736,72.1877,17700.0
2014-03-28 13:40:00,88.58,88.64,88.56,88.63,29000.0,72.1877,72.2365,72.1714,72.2284,29000.0
2014-03-28 13:50:00,88.64,88.67,88.61,88.66,23300.0,72.2365,72.261,72.2121,72.2528,23300.0
2014-03-28 14:00:00,88.65,88.69,88.58,88.6,29800.0,72.2447,72.2773,72.1877,72.204,29800.0
2014-03-28 14:10:00,88.59,88.61,88.53,88.54,36100.0,72.1958,72.2121,72.1469,72.1551,36100.0
2014-03-28 14:20:00,88.55,88.64,88.52,88.64,24500.0,72.1632,72.2365,72.1388,72.2365,24500.0
2014-03-28 14:30:00,88.64,88.7,88.61,88.7,49200.0,72.2365,72.2854,72.2121,72.2854,49200.0
2014-03-28 14:40:00,88.7,88.73,88.59,88.67,53500.0,72.2854,72.3099,72.1958,72.261,53500.0
2014-03-28 14:50:00,88.68,88.74,88.68,88.73,29400.0,72.2691,72.318,72.2691,72.3099,29400.0
2014-03-28 15:00:00,88.72,88.74,88.65,88.74,36400.0,72.3017,72.318,72.2447,72.318,36400.0
2014-03-28 15:10:00,88.73,88.79,88.7,88.72,70700.0,72.3099,72.3588,72.2854,72.3017,70700.0
2014-03-28 15:20:00,88.72,88.75,88.67,88.72,56100.0,72.3017,72.3262,72.261,72.3017,56100.0
2014-03-28 15:30:00,88.73,88.73,88.64,88.64,38300.0,72.3099,72.3099,72.2365,72.2365,38300.0
2014-03-28 15:40:00,88.64,88.75,88.64,88.68,79400.0,72.2365,72.3262,72.2365,72.2691,79400.0
2014-03-28 15:50:00,88.68,88.75,88.61,88.75,176000.0,72.2691,72.3262,72.2121,72.3262,176000.0
2014-03-31 09:30:00,89.0,89.04,88.43,88.78,155100.0,72.5299,72.5625,72.0654,72.3506,155100.0
2014-03-31 09:40:00,88.73,88.73,88.32,88.55,95800.0,72.3099,72.3099,71.9758,72.1632,95800.0
2014-03-31 09:50:00,88.55,89.12,88.55,89.08,54600.0,72.1632,72.6277,72.1632,72.5951,54600.0
2014-03-31 10:00:00,89.06,89.08,88.77,88.78,60800.0,72.5788,72.5951,72.3425,72.3506,60800.0
2014-03-31 10:10:00,88.8,89.01,88.79,88.91,192800.0,72.3669,72.5381,72.3588,72.4566,192800.0
2014-03-31 10:20:00,88.9,89.16,88.9,89.08,118200.0,72.4484,72.6603,72.4484,72.5951,118200.0
2014-03-31 10:30:00,89.07,89.12,89.0,89.0,37000.0,72.587,72.6277,72.5299,72.5299,37000.0
2014-03-31 10:40:00,89.0,89.04,88.83,88.85,46500.0,72.5299,72.5625,72.3914,72.4077,46500.0
2014-03-31 10:50:00,88.83,88.86,88.78,88.86,91200.0,72.3914,72.4158,72.3506,72.4158,91200.0
2014-03-31 11:00:00,88.86,89.03,88.84,89.03,56900.0,72.4158,72.5544,72.3995,72.5544,56900.0
2014-03-31 11:10:00,89.02,89.02,88.85,88.89,58900.0,72.5462,72.5462,72.4077,72.4403,58900.0
2014-03-31 11:20:00,88.88,89.02,88.85,89.0,91100.0,72.4321,72.5462,72.4077,72.5299,91100.0
2014-03-31 11:30:00,88.99,89.12,88.99,89.12,30900.0,72.5218,72.6277,72.5218,72.6277,30900.0
2014-03-31 11:40:00,89.13,89.3,89.12,89.3,38500.0,72.6359,72.7744,72.6277,72.7744,38500.0
2014-03-31 11:50:00,89.3,89.4,89.27,89.36,45500.0,72.7744,72.8559,72.75,72.8233,45500.0
2014-03-31 12:00:00,89.37,90.02,89.37,89.62,559200.0,72.8315,73.3612,72.8315,73.0352,559200.0
2014-03-31 12:10:00,89.63,89.87,89.63,89.86,89000.0,73.0433,73.2389,73.0433,73.2308,89000.0
2014-03-31 12:20:00,89.87,90.05,89.87,89.98,72600.0,73.2389,73.3856,73.2389,73.3286,72600.0
2014-03-31 12:30:00,89.97,90.03,89.8,89.84,66700.0,73.3204,73.3693,73.1819,73.2145,66700.0
2014-03-31 12:40:00,89.84,89.85,89.72,89.76,43600.0,73.2145,73.2226,73.1167,73.1493,43600.0
2014-03-31 12:50:00,89.78,89.83,89.75,89.8,20800.0,73.1656,73.2063,73.1411,73.1819,20800.0
2014-03-31 13:00:00,89.82,89.82,89.72,89.75,42000.0,73.1982,73.1982,73.1167,73.1411,42000.0
2014-03-31 13:10:00,89.76,89.86,89.75,89.8,50600.0,73.1493,73.2308,73.1411,73.1819,50600.0
2014-03-31 13:20:00,89.81,89.91,89.77,89.88,46800.0,73.19,73.2715,73.1574,73.2471,46800.0
2014-03-31 13:30:00,89.88,90.0,89.84,89.91,38100.0,73.2471,73.3449,73.2145,73.2715,38100.0
2014-03-31 13:40:00,89.9,90.03,89.88,90.03,40600.0,73.2634,73.3693,73.2471,73.3693,40600.0
2014-03-31 13:50:00,90.02,90.19,89.99,90.17,104500.0,73.3612,73.4997,73.3367,73.4834,104500.0
2014-03-31 14:00:00,90.17,90.21,90.04,90.18,47000.0,73.4834,73.516,73.3775,73.4916,47000.0
2014-03-31 14:10:00,90.18,90.22,89.93,90.17,94300.0,73.4916,73.5242,73.2878,73.4834,94300.0
2014-03-31 14:20:00,90.16,90.3,90.09,90.29,64100.0,73.4753,73.5894,73.4182,73.5812,64100.0
2014-03-31 14:30:00,90.3,90.55,90.3,90.53,136100.0,73.5894,73.7931,73.5894,73.7768,136100.0
2014-03-31 14:40:00,90.52,90.69,90.52,90.69,133100.0,73.7686,73.9072,73.7686,73.9072,133100.0
2014-03-31 14:50:00,90.7,90.86,90.62,90.64,121000.0,73.9153,74.0457,73.8501,73.8664,121000.0
2014-03-31 15:00:00,90.64,90.74,90.53,90.69,256000.0,73.8664,73.9479,73.7768,73.9072,256000.0
2014-03-31 15:10:00,90.69,90.74,90.59,90.62,113600.0,73.9072,73.9479,73.8257,73.8501,113600.0
2014-03-31 15:20:00,90.63,90.95,90.5,90.94,179000.0,73.8583,74.1191,73.7523,74.1109,179000.0
2014-03-31 15:30:00,90.94,90.98,90.74,90.83,236500.0,74.1109,74.1435,73.9479,74.0213,236500.0
2014-03-31 15:40:00,90.83,90.84,90.63,90.65,251400.0,74.0213,74.0294,73.8583,73.8746,251400.0
2014-03-31 15:50:00,90.65,90.84,90.63,90.8,620600.0,73.8746,74.0294,73.8583,73.9968,620600.0
2014-04-01 09:30:00,90.98,91.85,90.86,91.69,471200.0,74.1435,74.8525,74.0457,74.7221,471200.0
2014-04-01 09:40:00,91.69,91.95,91.66,91.93,328700.0,74.7221,74.934,74.6977,74.9177,328700.0
2014-04-01 09:50:00,91.92,91.98,91.52,91.61,232900.0,74.9096,74.9585,74.5836,74.6569,232900.0
2014-04-01 10:00:00,91.59,91.64,91.24,91.61,140200.0,74.6406,74.6814,74.3554,74.6569,140200.0
2014-04-01 10:10:00,91.61,91.65,91.34,91.57,88200.0,74.6569,74.6895,74.4369,74.6243,88200.0
2014-04-01 10:20:00,91.56,91.57,91.41,91.42,94500.0,74.6162,74.6243,74.4939,74.5021,94500.0
2014-04-01 10:30:00,91.43,91.53,91.39,91.45,62000.0,74.5102,74.5917,74.4776,74.5265,62000.0
2014-04-01 10:40:00,91.45,91.54,91.33,91.4,97700.0,74.5265,74.5999,74.4287,74.4858,97700.0
2014-04-01 10:50:00,91.39,91.46,91.38,91.41,69800.0,74.4776,74.5347,74.4695,74.4939,69800.0
2014-04-01 11:00:00,91.41,91.49,91.39,91.46,64900.0,74.4939,74.5591,74.4776,74.5347,64900.0
2014-04-01 11:10:00,91.45,91.48,91.38,91.43,55000.0,74.5265,74.551,74.4695,74.5102,55000.0
2014-04-01 11:20:00,91.42,91.45,91.39,91.4,70100.0,74.5021,74.5265,74.4776,74.4858,70100.0
2014-04-01 11:30:00,91.41,91.42,91.35,91.39,82700.0,74.4939,74.5021,74.445,74.4776,82700.0
2014-04-01 11:40:00,91.38,91.41,91.28,91.41,88100.0,74.4695,74.4939,74.388,74.4939,88100.0
2014-04-01 11:50:00,91.41,91.42,91.33,91.34,50200.0,74.4939,74.5021,74.4287,74.4369,50200.0
2014-04-01 12:00:00,91.34,91.34,91.15,91.2,75200.0,74.4369,74.4369,74.2821,74.3228,75200.0
2014-04-01 12:10:00,91.17,91.32,91.12,91.31,49700.0,74.2984,74.4206,74.2576,74.4124,49700.0
2014-04-01 12:20:00,91.31,91.33,91.17,91.22,29500.0,74.4124,74.4287,74.2984,74.3391,29500.0
2014-04-01 12:30:00,91.24,91.28,91.21,91.27,17600.0,74.3554,74.388,74.331,74.3798,17600.0
2014-04-01 12:40:00,91.27,91.31,91.21,91.27,57600.0,74.3798,74.4124,74.331,74.3798,57600.0
2014-04-01 12:50:00,91.27,91.27,91.14,91.15,67000.0,74.3798,74.3798,74.2739,74.2821,67000.0
2014-04-01 13:00:00,91.15,91.27,91.15,91.23,28600.0,74.2821,74.3798,74.2821,74.3473,28600.0
2014-04-01 13:10:00,91.23,91.3,91.23,91.25,21700.0,74.3473,74.4043,74.3473,74.3635,21700.0
2014-04-01 13:20:00,91.26,91.44,91.25,91.44,29400.0,74.3717,74.5184,74.3635,74.5184,29400.0
2014-04-01 13:30:00,91.44,91.46,91.26,91.34,35000.0,74.5184,74.5347,74.3717,74.4369,35000.0
2014-04-01 13:40:00,91.34,91.41,91.31,91.37,54000.0,74.4369,74.4939,74.4124,74.4613,54000.0
2014-04-01 13:50:00,91.36,91.38,91.3,91.33,47500.0,74.4532,74.4695,74.4043,74.4287,47500.0
2014-04-01 14:00:00,91.34,91.42,91.33,91.38,69200.0,74.4369,74.5021,74.4287,74.4695,69200.0
2014-04-01 14:10:00,91.38,91.41,91.34,91.41,97500.0,74.4695,74.4939,74.4369,74.4939,97500.0
2014-04-01 14:20:00,91.41,91.43,91.36,91.42,29200.0,74.4939,74.5102,74.4532,74.5021,29200.0
2014-04-01 14:30:00,91.42,91.43,91.36,91.41,77700.0,74.5021,74.5102,74.4532,74.4939,77700.0
2014-04-01 14:40:00,91.42,91.44,91.39,91.39,27800.0,74.5021,74.5184,74.4776,74.4776,27800.0
2014-04-01 14:50:00,91.39,91.43,91.35,91.37,51600.0,74.4776,74.5102,74.445,74.4613,51600.0
2014-04-01 15:00:00,91.36,91.39,91.34,91.36,37500.0,74.4532,74.4776,74.4369,74.4532,37500.0
2014-04-01 15:10:00,91.36,91.4,91.32,91.39,58800.0,74.4532,74.4858,74.4206,74.4776,58800.0
2014-04-01 15:20:00,91.38,91.39,91.34,91.39,65800.0,74.4695,74.4776,74.4369,74.4776,65800.0
2014-04-01 15:30:00,91.38,91.39,91.34,91.36,88400.0,74.4695,74.4776,74.4369,74.4532,88400.0
2014-04-01 15:40:00,91.37,91.46,91.35,91.46,80500.0,74.4613,74.5347,74.445,74.5347,80500.0
2014-04-01 15:50:00,91.46,91.48,91.37,91.4,293200.0,74.5347,74.551,74.4613,74.4858,293200.0
2014-04-02 09:30:00,91.26,91.39,91.03,91.19,119700.0,74.3717,74.4776,74.1843,74.3147,119700.0
2014-04-02 09:40:00,91.2,91.39,91.11,91.16,55100.0,74.3228,74.4776,74.2495,74.2902,55100.0
2014-04-02 09:50:00,91.16,91.42,91.12,91.41,43900.0,74.2902,74.5021,74.2576,74.4939,43900.0
2014-04-02 10:00:00,91.41,91.59,91.27,91.39,73800.0,74.4939,74.6406,74.3798,74.4776,73800.0
2014-04-02 10:10:00,91.4,91.43,91.15,91.43,70300.0,74.4858,74.5102,74.2821,74.5102,70300.0
2014-04-02 10:20:00,91.43,91.6,91.41,91.6,48600.0,74.5102,74.6488,74.4939,74.6488,48600.0
2014-04-02 10:30:00,91.59,91.8,91.56,91.75,40800.0,74.6406,74.8118,74.6162,74.771,40800.0
2014-04-02 10:40:00,91.75,91.85,91.7,91.74,28300.0,74.771,74.8525,74.7303,74.7629,28300.0
2014-04-02 10:50:00,91.74,91.82,91.65,91.78,45300.0,74.7629,74.8281,74.6895,74.7955,45300.0
2014-04-02 11:00:00,91.79,91.86,91.72,91.72,26600.0,74.8036,74.8607,74.7466,74.7466,26600.0
2014-04-02 11:10:00,91.73,91.76,91.58,91.62,33900.0,74.7547,74.7792,74.6325,74.6651,33900.0
2014-04-02 11:20:00,91.62,91.62,91.44,91.57,38000.0,74.6651,74.6651,74.5184,74.6243,38000.0
2014-04-02 11:30:00,91.56,91.61,91.5,91.57,25800.0,74.6162,74.6569,74.5673,74.6243,25800.0
2014-04-02 11:40:00,91.57,91.57,91.48,91.53,22100.0,74.6243,74.6243,74.551,74.5917,22100.0
2014-04-02 11:50:00,91.53,91.63,91.52,91.6,21700.0,74.5917,74.6732,74.5836,74.6488,21700.0
2014-04-02 12:00:00,91.61,91.72,91.6,91.69,20900.0,74.6569,74.7466,74.6488,74.7221,20900.0
2014-04-02 12:10:00,91.69,91.69,91.58,91.6,18000.0,74.7221,74.7221,74.6325,74.6488,18000.0
2014-04-02 12:20:00,91.6,91.69,91.55,91.64,18400.0,74.6488,74.7221,74.608,74.6814,18400.0
2014-04-02 12:30:00,91.63,91.65,91.56,91.57,24500.0,74.6732,74.6895,74.6162,74.6243,24500.0
2014-04-02 12:40:00,91.58,91.65,91.53,91.54,22800.0,74.6325,74.6895,74.5917,74.5999,22800.0
2014-04-02 12:50:00,91.53,91.59,91.52,91.57,35000.0,74.5917,74.6406,74.5836,74.6243,35000.0
2014-04-02 13:00:00,91.58,91.69,91.56,91.61,106100.0,74.6325,74.7221,74.6162,74.6569,106100.0
2014-04-02 13:10:00,91.61,91.62,91.51,91.53,59500.0,74.6569,74.6651,74.5754,74.5917,59500.0
2014-04-02 13:20:00,91.53,91.56,91.4,91.41,53300.0,74.5917,74.6162,74.4858,74.4939,53300.0
2014-04-02 13:30:00,91.41,91.47,91.38,91.42,37900.0,74.4939,74.5428,74.4695,74.5021,37900.0
2014-04-02 13:40:00,91.42,91.51,91.41,91.48,30700.0,74.5021,74.5754,74.4939,74.551,30700.0
2014-04-02 13:50:00,91.48,91.53,91.45,91.49,51500.0,74.551,74.5917,74.5265,74.5591,51500.0
2014-04-02 14:00:00,91.48,91.73,91.48,91.73,39600.0,74.551,74.7547,74.551,74.7547,39600.0
2014-04-02 14:10:00,91.72,91.87,91.72,91.84,54500.0,74.7466,74.8688,74.7466,74.8444,54500.0
2014-04-02 14:20:00,91.83,91.87,91.81,91.82,46000.0,74.8362,74.8688,74.8199,74.8281,46000.0
2014-04-02 14:30:00,91.82,91.82,91.71,91.78,40100.0,74.8281,74.8281,74.7384,74.7955,40100.0
2014-04-02 14:40:00,91.78,91.88,91.78,91.88,52800.0,74.7955,74.877,74.7955,74.877,52800.0
2014-04-02 14:50:00,91.88,91.88,91.79,91.86,43800.0,74.877,74.877,74.8036,74.8607,43800.0
2014-04-02 15:00:00,91.86,91.9,91.78,91.78,46500.0,74.8607,74.8933,74.7955,74.7955,46500.0
2014-04-02 15:10:00,91.79,91.89,91.78,91.88,49700.0,74.8036,74.8851,74.7955,74.877,49700.0
2014-04-02 15:20:00,91.88,91.99,91.85,91.99,92800.0,74.877,74.9666,74.8525,74.9666,92800.0
2014-04-02 15:30:00,91.99,92.0,91.94,91.98,114400.0,74.9666,74.9748,74.9259,74.9585,114400.0
2014-04-02 15:40:00,91.99,91.99,91.91,91.95,114700.0,74.9666,74.9666,74.9014,74.934,114700.0
2014-04-02 15:50:00,91.94,91.95,91.78,91.89,322400.0,74.9259,74.934,74.7955,74.8851,322400.0
2014-04-03 09:30:00,91.73,92.14,91.72,91.73,73100.0,74.7547,75.0888,74.7466,74.7547,73100.0
2014-04-03 09:40:00,91.73,92.01,91.71,92.0,54600.0,74.7547,74.9829,74.7384,74.9748,54600.0
2014-04-03 09:50:00,92.0,92.09,91.81,92.02,111000.0,74.9748,75.0481,74.8199,74.9911,111000.0
2014-04-03 10:00:00,92.02,92.09,91.89,92.0,36500.0,74.9911,75.0481,74.8851,74.9748,36500.0
2014-04-03 10:10:00,91.98,92.09,91.97,92.06,28900.0,74.9585,75.0481,74.9503,75.0237,28900.0
2014-04-03 10:20:00,92.05,92.12,91.97,92.01,32900.0,75.0155,75.0725,74.9503,74.9829,32900.0
2014-04-03 10:30:00,92.0,92.02,91.77,91.79,90200.0,74.9748,74.9911,74.7873,74.8036,90200.0
2014-04-03 10:40:00,91.76,91.91,91.76,91.91,29400.0,74.7792,74.9014,74.7792,74.9014,29400.0
2014-04-03 10:50:00,91.93,91.94,91.83,91.9,42800.0,74.9177,74.9259,74.8362,74.8933,42800.0
2014-04-03 11:00:00,91.91,91.94,91.82,91.87,29900.0,74.9014,74.9259,74.8281,74.8688,29900.0
2014-04-03 11:10:00,91.89,91.91,91.82,91.84,21000.0,74.8851,74.9014,74.8281,74.8444,21000.0
2014-04-03 11:20:00,91.84,91.87,91.76,91.85,27100.0,74.8444,74.8688,74.7792,74.8525,27100.0
2014-04-03 11:30:00,91.86,91.88,91.75,91.8,24100.0,74.8607,74.877,74.771,74.8118,24100.0
2014-04-03 11:40:00,91.8,91.81,91.62,91.73,65500.0,74.8118,74.8199,74.6651,74.7547,65500.0
2014-04-03 11:50:00,91.74,91.79,91.7,91.71,40800.0,74.7629,74.8036,74.7303,74.7384,40800.0
2014-04-03 12:00:00,91.71,91.8,91.65,91.78,25700.0,74.7384,74.8118,74.6895,74.7955,25700.0
2014-04-03 12:10:00,91.78,91.91,91.78,91.86,30000.0,74.7955,74.9014,74.7955,74.8607,30000.0
2014-04-03 12:20:00,91.87,91.93,91.85,91.9,61000.0,74.8688,74.9177,74.8525,74.8933,61000.0
2014-04-03 12:30:00,91.9,91.94,91.73,91.74,29400.0,74.8933,74.9259,74.7547,74.7629,29400.0
2014-04-03 12:40:00,91.73,91.78,91.72,91.73,17100.0,74.7547,74.7955,74.7466,74.7547,17100.0
2014-04-03 12:50:00,91.73,91.88,91.72,91.82,107900.0,74.7547,74.877,74.7466,74.8281,107900.0
2014-04-03 13:00:00,91.82,92.0,91.82,91.94,108600.0,74.8281,74.9748,74.8281,74.9259,108600.0
2014-04-03 13:10:00,91.95,92.09,91.95,92.02,69300.0,74.934,75.0481,74.934,74.9911,69300.0
2014-04-03 13:20:00,92.01,92.05,91.98,92.05,37200.0,74.9829,75.0155,74.9585,75.0155,37200.0
2014-04-03 13:30:00,92.05,92.07,92.02,92.06,38000.0,75.0155,75.0318,74.9911,75.0237,38000.0
2014-04-03 13:40:00,92.06,92.3,92.06,92.29,74300.0,75.0237,75.2192,75.0237,75.2111,74300.0
2014-04-03 13:50:00,92.29,92.29,92.12,92.13,44000.0,75.2111,75.2111,75.0725,75.0807,44000.0
2014-04-03 14:00:00,92.12,92.37,92.11,92.36,83900.0,75.0725,75.2763,75.0644,75.2681,83900.0
2014-04-03 14:10:00,92.35,92.37,92.2,92.2,44900.0,75.26,75.2763,75.1377,75.1377,44900.0
2014-04-03 14:20:00,92.2,92.24,92.14,92.18,45300.0,75.1377,75.1703,75.0888,75.1214,45300.0
2014-04-03 14:30:00,92.17,92.2,92.0,92.02,44500.0,75.1133,75.1377,74.9748,74.9911,44500.0
2014-04-03 14:40:00,92.02,92.14,92.01,92.14,47900.0,74.9911,75.0888,74.9829,75.0888,47900.0
2014-04-03 14:50:00,92.15,92.32,92.15,92.32,49000.0,75.097,75.2355,75.097,75.2355,49000.0
2014-04-03 15:00:00,92.33,92.33,92.06,92.1,63000.0,75.2437,75.2437,75.0237,75.0563,63000.0
2014-04-03 15:10:00,92.1,92.14,92.05,92.13,45400.0,75.0563,75.0888,75.0155,75.0807,45400.0
2014-04-03 15:20:00,92.13,92.14,92.04,92.1,49500.0,75.0807,75.0888,75.0074,75.0563,49500.0
2014-04-03 15:30:00,92.11,92.15,92.09,92.14,51600.0,75.0644,75.097,75.0481,75.0888,51600.0
2014-04-03 15:40:00,92.15,92.18,92.08,92.15,89700.0,75.097,75.1214,75.04,75.097,89700.0
2014-04-03 15:50:00,92.15,92.16,92.06,92.07,118100.0,75.097,75.1051,75.0237,75.0318,118100.0
2014-04-04 09:30:00,92.46,92.58,92.35,92.51,117200.0,75.3496,75.4474,75.26,75.3904,117200.0
2014-04-04 09:40:00,92.51,92.57,92.3,92.43,48000.0,75.3904,75.4393,75.2192,75.3252,48000.0
2014-04-04 09:50:00,92.4,92.67,92.37,92.61,40500.0,75.3007,75.5208,75.2763,75.4719,40500.0
2014-04-04 10:00:00,92.59,92.64,92.44,92.49,34800.0,75.4556,75.4963,75.3333,75.3741,34800.0
2014-04-04 10:10:00,92.5,92.66,92.46,92.65,46900.0,75.3822,75.5126,75.3496,75.5045,46900.0
2014-04-04 10:20:00,92.63,92.67,92.54,92.61,42300.0,75.4882,75.5208,75.4148,75.4719,42300.0
2014-04-04 10:30:00,92.64,92.75,92.63,92.65,43000.0,75.4963,75.586,75.4882,75.5045,43000.0
2014-04-04 10:40:00,92.67,92.76,92.64,92.69,54900.0,75.5208,75.5941,75.4963,75.5371,54900.0
2014-04-04 10:50:00,92.7,92.79,92.65,92.67,54100.0,75.5452,75.6186,75.5045,75.5208,54100.0
2014-04-04 11:00:00,92.68,92.71,92.55,92.56,67500.0,75.5289,75.5534,75.423,75.4311,67500.0
2014-04-04 11:10:00,92.53,92.58,92.5,92.56,33500.0,75.4067,75.4474,75.3822,75.4311,33500.0
2014-04-04 11:20:00,92.55,92.55,92.45,92.46,34100.0,75.423,75.423,75.3415,75.3496,34100.0
2014-04-04 11:30:00,92.46,92.56,92.42,92.44,29900.0,75.3496,75.4311,75.317,75.3333,29900.0
2014-04-04 11:40:00,92.46,92.46,92.28,92.33,38900.0,75.3496,75.3496,75.2029,75.2437,38900.0
2014-04-04 11:50:00,92.33,92.4,92.29,92.4,21400.0,75.2437,75.3007,75.2111,75.3007,21400.0
2014-04-04 12:00:00,92.39,92.42,92.18,92.21,28600.0,75.2926,75.317,75.1214,75.1459,28600.0
2014-04-04 12:10:00,92.18,92.22,92.08,92.15,27500.0,75.1214,75.154,75.04,75.097,27500.0
2014-04-04 12:20:00,92.14,92.39,92.11,92.39,35600.0,75.0888,75.2926,75.0644,75.2926,35600.0
2014-04-04 12:30:00,92.39,92.43,92.38,92.41,47900.0,75.2926,75.3252,75.2844,75.3089,47900.0
2014-04-04 12:40:00,92.41,92.45,92.38,92.44,56100.0,75.3089,75.3415,75.2844,75.3333,56100.0
2014-04-04 12:50:00,92.43,92.43,92.37,92.41,36800.0,75.3252,75.3252,75.2763,75.3089,36800.0
2014-04-04 13:00:00,92.42,92.45,92.36,92.45,97800.0,75.317,75.3415,75.2681,75.3415,97800.0
2014-04-04 13:10:00,92.46,92.47,92.4,92.45,25700.0,75.3496,75.3578,75.3007,75.3415,25700.0
2014-04-04 13:20:00,92.46,92.48,92.38,92.43,40600.0,75.3496,75.3659,75.2844,75.3252,40600.0
2014-04-04 13:30:00,92.42,92.43,92.32,92.42,28800.0,75.317,75.3252,75.2355,75.317,28800.0
2014-04-04 13:40:00,92.41,92.42,92.32,92.36,29700.0,75.3089,75.317,75.2355,75.2681,29700.0
2014-04-04 13:50:00,92.36,92.42,92.28,92.33,60500.0,75.2681,75.317,75.2029,75.2437,60500.0
2014-04-04 14:00:00,92.33,92.35,92.1,92.1,40000.0,75.2437,75.26,75.0563,75.0563,40000.0
2014-04-04 14:10:00,92.1,92.2,92.03,92.18,55400.0,75.0563,75.1377,74.9992,75.1214,55400.0
2014-04-04 14:20:00,92.16,92.18,92.04,92.04,24600.0,75.1051,75.1214,75.0074,75.0074,24600.0
2014-04-04 14:30:00,92.03,92.06,91.89,91.9,41900.0,74.9992,75.0237,74.8851,74.8933,41900.0
2014-04-04 14:40:00,91.91,91.94,91.76,91.82,46300.0,74.9014,74.9259,74.7792,74.8281,46300.0
2014-04-04 14:50:00,91.83,91.87,91.81,91.85,72100.0,74.8362,74.8688,74.8199,74.8525,72100.0
2014-04-04 15:00:00,91.85,91.86,91.78,91.85,82800.0,74.8525,74.8607,74.7955,74.8525,82800.0
2014-04-04 15:10:00,91.84,92.01,91.81,92.01,94500.0,74.8444,74.9829,74.8199,74.9829,94500.0
2014-04-04 15:20:00,92.01,92.04,91.97,91.99,76700.0,74.9829,75.0074,74.9503,74.9666,76700.0
2014-04-04 15:30:00,91.98,92.03,91.87,91.92,80300.0,74.9585,74.9992,74.8688,74.9096,80300.0
2014-04-04 15:40:00,91.92,91.98,91.87,91.97,103000.0,74.9096,74.9585,74.8688,74.9503,103000.0
2014-04-04 15:50:00,91.96,91.99,91.79,91.82,217200.0,74.9422,74.9666,74.8036,74.8281,217200.0
2014-04-07 09:30:00,91.7,91.82,91.34,91.54,96500.0,74.7303,74.8281,74.4369,74.5999,96500.0
2014-04-07 09:40:00,91.53,91.6,91.26,91.35,83300.0,74.5917,74.6488,74.3717,74.445,83300.0
2014-04-07 09:50:00,91.36,91.4,91.07,91.3,89100.0,74.4532,74.4858,74.2169,74.4043,89100.0
2014-04-07 10:00:00,91.28,91.29,91.12,91.25,48500.0,74.388,74.3961,74.2576,74.3635,48500.0
2014-04-07 10:10:00,91.26,91.26,91.06,91.11,50900.0,74.3717,74.3717,74.2087,74.2495,50900.0
2014-04-07 10:20:00,91.11,91.23,91.06,91.17,57500.0,74.2495,74.3473,74.2087,74.2984,57500.0
2014-04-07 10:30:00,91.15,91.19,91.0,91.01,62900.0,74.2821,74.3147,74.1598,74.168,62900.0
2014-04-07 10:40:00,91.0,91.03,90.82,90.9,59500.0,74.1598,74.1843,74.0131,74.0783,59500.0
2014-04-07 10:50:00,90.87,90.99,90.83,90.88,41000.0,74.0539,74.1517,74.0213,74.062,41000.0
2014-04-07 11:00:00,90.88,90.97,90.81,90.95,36000.0,74.062,74.1354,74.005,74.1191,36000.0
2014-04-07 11:10:00,90.94,91.08,90.93,90.98,39300.0,74.1109,74.225,74.1028,74.1435,39300.0
2014-04-07 11:20:00,90.97,91.02,90.92,90.97,25400.0,74.1354,74.1761,74.0946,74.1354,25400.0
2014-04-07 11:30:00,90.95,91.03,90.89,90.9,45100.0,74.1191,74.1843,74.0702,74.0783,45100.0
2014-04-07 11:40:00,90.93,91.0,90.9,90.91,49300.0,74.1028,74.1598,74.0783,74.0865,49300.0
2014-04-07 11:50:00,90.92,90.94,90.83,90.85,26100.0,74.0946,74.1109,74.0213,74.0376,26100.0
2014-04-07 12:00:00,90.83,90.84,90.64,90.67,34900.0,74.0213,74.0294,73.8664,73.8909,34900.0
2014-04-07 12:10:00,90.67,90.69,90.62,90.64,37500.0,73.8909,73.9072,73.8501,73.8664,37500.0
2014-04-07 12:20:00,90.63,90.76,90.63,90.69,33100.0,73.8583,73.9642,73.8583,73.9072,33100.0
2014-04-07 12:30:00,90.68,90.88,90.65,90.87,57400.0,73.899,74.062,73.8746,74.0539,57400.0
2014-04-07 12:40:00,90.87,91.01,90.87,90.88,56800.0,74.0539,74.168,74.0539,74.062,56800.0
2014-04-07 12:50:00,90.9,91.01,90.86,90.97,29400.0,74.0783,74.168,74.0457,74.1354,29400.0
2014-04-07 13:00:00,90.97,91.02,90.82,90.82,24400.0,74.1354,74.1761,74.0131,74.0131,24400.0
2014-04-07 13:10:00,90.84,90.92,90.83,90.91,23400.0,74.0294,74.0946,74.0213,74.0865,23400.0
2014-04-07 13:20:00,90.91,90.99,90.91,90.94,49200.0,74.0865,74.1517,74.0865,74.1109,49200.0
2014-04-07 13:30:00,90.94,90.95,90.84,90.84,29000.0,74.1109,74.1191,74.0294,74.0294,29000.0
2014-04-07 13:40:00,90.84,91.0,90.83,91.0,81700.0,74.0294,74.1598,74.0213,74.1598,81700.0
2014-04-07 13:50:00,90.98,91.19,90.96,91.15,65500.0,74.1435,74.3147,74.1272,74.2821,65500.0
2014-04-07 14:00:00,91.15,91.23,91.09,91.22,49600.0,74.2821,74.3473,74.2332,74.3391,49600.0
2014-04-07 14:10:00,91.22,91.29,91.15,91.15,56000.0,74.3391,74.3961,74.2821,74.2821,56000.0
2014-04-07 14:20:00,91.16,91.26,91.16,91.22,73800.0,74.2902,74.3717,74.2902,74.3391,73800.0
2014-04-07 14:30:00,91.22,91.33,91.19,91.19,102800.0,74.3391,74.4287,74.3147,74.3147,102800.0
2014-04-07 14:40:00,91.2,91.34,91.16,91.34,60400.0,74.3228,74.4369,74.2902,74.4369,60400.0
2014-04-07 14:50:00,91.34,91.36,91.28,91.3,66300.0,74.4369,74.4532,74.388,74.4043,66300.0
2014-04-07 15:00:00,91.27,91.31,91.16,91.24,90300.0,74.3798,74.4124,74.2902,74.3554,90300.0
2014-04-07 15:10:00,91.23,91.43,91.2,91.41,56300.0,74.3473,74.5102,74.3228,74.4939,56300.0
2014-04-07 15:20:00,91.41,91.45,91.34,91.44,55400.0,74.4939,74.5265,74.4369,74.5184,55400.0
2014-04-07 15:30:00,91.44,91.44,91.38,91.43,71900.0,74.5184,74.5184,74.4695,74.5102,71900.0
2014-04-07 15:40:00,91.42,91.42,91.24,91.25,74300.0,74.5021,74.5021,74.3554,74.3635,74300.0
2014-04-07 15:50:00,91.26,91.27,91.15,91.15,162700.0,74.3717,74.3798,74.2821,74.2821,162700.0
2014-04-08 09:30:00,91.19,92.48,91.19,92.4,301500.0,74.3147,75.3659,74.3147,75.3007,301500.0
2014-04-08 09:40:00,92.4,92.9,92.4,92.86,314800.0,75.3007,75.7082,75.3007,75.6756,314800.0
2014-04-08 09:50:00,92.86,92.92,92.07,92.68,360000.0,75.6756,75.7245,75.0318,75.5289,360000.0
2014-04-08 10:00:00,92.68,92.95,92.67,92.81,149400.0,75.5289,75.749,75.5208,75.6349,149400.0
2014-04-08 10:10:00,92.81,92.83,92.43,92.45,140900.0,75.6349,75.6512,75.3252,75.3415,140900.0
2014-04-08 10:20:00,92.46,92.47,92.08,92.18,110300.0,75.3496,75.3578,75.04,75.1214,110300.0
2014-04-08 10:30:00,92.17,92.49,92.13,92.49,87600.0,75.1133,75.3741,75.0807,75.3741,87600.0
2014-04-08 10:40:00,92.48,92.69,92.41,92.68,54200.0,75.3659,75.5371,75.3089,75.5289,54200.0
2014-04-08 10:50:00,92.69,93.09,92.68,93.04,165700.0,75.5371,75.863,75.5289,75.8223,165700.0
2014-04-08 11:00:00,93.02,93.18,92.99,93.1,105500.0,75.806,75.9364,75.7816,75.8712,105500.0
2014-04-08 11:10:00,93.1,93.16,92.95,93.15,80300.0,75.8712,75.9201,75.749,75.9119,80300.0
2014-04-08 11:20:00,93.15,93.2,92.93,93.0,84500.0,75.9119,75.9527,75.7327,75.7897,84500.0
2014-04-08 11:30:00,93.0,93.08,92.81,92.87,78900.0,75.7897,75.8549,75.6349,75.6838,78900.0
2014-04-08 11:40:00,92.86,92.88,92.74,92.75,57700.0,75.6756,75.6919,75.5778,75.586,57700.0
2014-04-08 11:50:00,92.75,92.83,92.66,92.72,55800.0,75.586,75.6512,75.5126,75.5615,55800.0
2014-04-08 12:00:00,92.73,93.03,92.7,93.03,39300.0,75.5697,75.8141,75.5452,75.8141,39300.0
2014-04-08 12:10:00,93.02,93.14,92.98,93.12,59800.0,75.806,75.9038,75.7734,75.8875,59800.0
2014-04-08 12:20:00,93.12,93.26,93.11,93.26,56900.0,75.8875,76.0016,75.8793,76.0016,56900.0
2014-04-08 12:30:00,93.26,93.31,93.22,93.27,63000.0,76.0016,76.0423,75.969,76.0097,63000.0
2014-04-08 12:40:00,93.28,93.36,93.27,93.31,77200.0,76.0179,76.0831,76.0097,76.0423,77200.0
2014-04-08 12:50:00,93.32,93.42,93.29,93.39,65300.0,76.0505,76.132,76.026,76.1075,65300.0
2014-04-08 13:00:00,93.4,93.44,93.07,93.13,71600.0,76.1157,76.1483,75.8467,75.8956,71600.0
2014-04-08 13:10:00,93.14,93.17,93.03,93.04,37300.0,75.9038,75.9282,75.8141,75.8223,37300.0
2014-04-08 13:20:00,93.03,93.18,93.0,93.04,45200.0,75.8141,75.9364,75.7897,75.8223,45200.0
2014-04-08 13:30:00,93.05,93.06,92.99,93.05,40000.0,75.8304,75.8386,75.7816,75.8304,40000.0
2014-04-08 13:40:00,93.05,93.05,92.82,92.84,44700.0,75.8304,75.8304,75.643,75.6593,44700.0
2014-04-08 13:50:00,92.84,92.91,92.8,92.85,53900.0,75.6593,75.7164,75.6267,75.6675,53900.0
2014-04-08 14:00:00,92.87,92.9,92.69,92.7,43300.0,75.6838,75.7082,75.5371,75.5452,43300.0
2014-04-08 14:10:00,92.69,92.85,92.69,92.74,34600.0,75.5371,75.6675,75.5371,75.5778,34600.0
2014-04-08 14:20:00,92.73,92.82,92.69,92.76,35400.0,75.5697,75.643,75.5371,75.5941,35400.0
2014-04-08 14:30:00,92.77,92.81,92.74,92.74,29700.0,75.6023,75.6349,75.5778,75.5778,29700.0
2014-04-08 14:40:00,92.75,92.8,92.73,92.78,46600.0,75.586,75.6267,75.5697,75.6104,46600.0
2014-04-08 14:50:00,92.79,92.83,92.63,92.66,53600.0,75.6186,75.6512,75.4882,75.5126,53600.0
2014-04-08 15:00:00,92.66,92.67,92.55,92.6,59800.0,75.5126,75.5208,75.423,75.4637,59800.0
2014-04-08 15:10:00,92.61,92.64,92.53,92.59,75300.0,75.4719,75.4963,75.4067,75.4556,75300.0
2014-04-08 15:20:00,92.59,92.71,92.55,92.69,96500.0,75.4556,75.5534,75.423,75.5371,96500.0
2014-04-08 15:30:00,92.69,92.71,92.64,92.7,90500.0,75.5371,75.5534,75.4963,75.5452,90500.0
2014-04-08 15:40:00,92.7,92.72,92.54,92.56,170900.0,75.5452,75.5615,75.4148,75.4311,170900.0
2014-04-08 15:50:00,92.55,92.58,92.5,92.55,295400.0,75.423,75.4474,75.3822,75.423,295400.0
2014-04-09 09:30:00,92.68,93.18,92.6,92.9,154400.0,75.5289,75.9364,75.4637,75.7082,154400.0
2014-04-09 09:40:00,92.96,92.96,92.6,92.62,59800.0,75.7571,75.7571,75.4637,75.48,59800.0
2014-04-09 09:50:00,92.61,92.77,92.45,92.57,42200.0,75.4719,75.6023,75.3415,75.4393,42200.0
2014-04-09 10:00:00,92.54,92.8,92.5,92.56,31100.0,75.4148,75.6267,75.3822,75.4311,31100.0
2014-04-09 10:10:00,92.59,92.64,92.38,92.4,36000.0,75.4556,75.4963,75.2844,75.3007,36000.0
2014-04-09 10:20:00,92.42,92.69,92.41,92.62,33600.0,75.317,75.5371,75.3089,75.48,33600.0
2014-04-09 10:30:00,92.62,92.76,92.59,92.66,45300.0,75.48,75.5941,75.4556,75.5126,45300.0
2014-04-09 10:40:00,92.65,92.7,92.42,92.48,31200.0,75.5045,75.5452,75.317,75.3659,31200.0
2014-04-09 10:50:00,92.48,92.51,92.42,92.44,28000.0,75.3659,75.3904,75.317,75.3333,28000.0
2014-04-09 11:00:00,92.43,92.48,92.3,92.42,47400.0,75.3252,75.3659,75.2192,75.317,47400.0
2014-04-09 11:10:00,92.44,92.71,92.42,92.64,47600.0,75.3333,75.5534,75.317,75.4963,47600.0
2014-04-09 11:20:00,92.64,92.64,92.45,92.52,50300.0,75.4963,75.4963,75.3415,75.3985,50300.0
2014-04-09 11:30:00,92.5,92.61,92.42,92.61,23100.0,75.3822,75.4719,75.317,75.4719,23100.0
2014-04-09 11:40:00,92.62,92.68,92.53,92.62,24300.0,75.48,75.5289,75.4067,75.48,24300.0
2014-04-09 11:50:00,92.64,92.73,92.58,92.73,24600.0,75.4963,75.5697,75.4474,75.5697,24600.0
2014-04-09 12:00:00,92.74,93.24,92.74,93.09,244000.0,75.5778,75.9853,75.5778,75.863,244000.0
2014-04-09 12:10:00,93.09,93.43,92.92,93.34,250800.0,75.863,76.1401,75.7245,76.0668,250800.0
2014-04-09 12:20:00,93.35,93.44,93.23,93.43,60900.0,76.0749,76.1483,75.9771,76.1401,60900.0
2014-04-09 12:30:00,93.43,93.56,93.4,93.46,127500.0,76.1401,76.2461,76.1157,76.1646,127500.0
2014-04-09 12:40:00,93.48,93.48,93.3,93.34,35000.0,76.1809,76.1809,76.0342,76.0668,35000.0
2014-04-09 12:50:00,93.35,93.37,93.2,93.25,31800.0,76.0749,76.0912,75.9527,75.9934,31800.0
2014-04-09 13:00:00,93.24,93.26,93.17,93.18,35200.0,75.9853,76.0016,75.9282,75.9364,35200.0
2014-04-09 13:10:00,93.18,93.21,93.11,93.21,20100.0,75.9364,75.9608,75.8793,75.9608,20100.0
2014-04-09 13:20:00,93.21,93.25,93.11,93.13,19800.0,75.9608,75.9934,75.8793,75.8956,19800.0
2014-04-09 13:30:00,93.13,93.17,93.11,93.17,22000.0,75.8956,75.9282,75.8793,75.9282,22000.0
2014-04-09 13:40:00,93.17,93.33,93.14,93.21,22600.0,75.9282,76.0586,75.9038,75.9608,22600.0
2014-04-09 13:50:00,93.22,93.29,93.18,93.2,14300.0,75.969,76.026,75.9364,75.9527,14300.0
2014-04-09 14:00:00,93.2,93.54,93.2,93.51,54100.0,75.9527,76.2298,75.9527,76.2053,54100.0
2014-04-09 14:10:00,93.51,93.59,93.44,93.58,31300.0,76.2053,76.2705,76.1483,76.2624,31300.0
2014-04-09 14:20:00,93.58,93.63,93.45,93.49,40100.0,76.2624,76.3031,76.1564,76.189,40100.0
2014-04-09 14:30:00,93.5,93.59,93.48,93.52,48900.0,76.1972,76.2705,76.1809,76.2135,48900.0
2014-04-09 14:40:00,93.52,93.52,93.35,93.35,25100.0,76.2135,76.2135,76.0749,76.0749,25100.0
2014-04-09 14:50:00,93.34,93.37,93.24,93.24,49200.0,76.0668,76.0912,75.9853,75.9853,49200.0
2014-04-09 15:00:00,93.25,93.3,93.2,93.25,89800.0,75.9934,76.0342,75.9527,75.9934,89800.0
2014-04-09 15:10:00,93.24,93.5,93.24,93.5,62400.0,75.9853,76.1972,75.9853,76.1972,62400.0
2014-04-09 15:20:00,93.5,93.57,93.44,93.51,73500.0,76.1972,76.2542,76.1483,76.2053,73500.0
2014-04-09 15:30:00,93.52,93.53,93.45,93.45,83100.0,76.2135,76.2216,76.1564,76.1564,83100.0
2014-04-09 15:40:00,93.45,93.48,93.41,93.44,103900.0,76.1564,76.1809,76.1238,76.1483,103900.0
2014-04-09 15:50:00,93.43,93.45,93.37,93.39,158500.0,76.1401,76.1564,76.0912,76.1075,158500.0
2014-04-10 09:30:00,93.57,93.99,93.43,93.9,224200.0,76.2542,76.5965,76.1401,76.5231,224200.0
2014-04-10 09:40:00,93.9,94.3,93.89,94.2,200400.0,76.5231,76.8491,76.515,76.7676,200400.0
2014-04-10 09:50:00,94.2,94.2,94.01,94.06,145500.0,76.7676,76.7676,76.6128,76.6535,145500.0
2014-04-10 10:00:00,94.07,94.3,94.02,94.29,139500.0,76.6617,76.8491,76.6209,76.841,139500.0
2014-04-10 10:10:00,94.3,94.59,94.3,94.38,172100.0,76.8491,77.0855,76.8491,76.9143,172100.0
2014-04-10 10:20:00,94.4,94.43,94.27,94.36,100800.0,76.9306,76.9551,76.8247,76.898,100800.0
2014-04-10 10:30:00,94.36,94.4,94.21,94.26,79300.0,76.898,76.9306,76.7758,76.8165,79300.0
2014-04-10 10:40:00,94.25,94.25,94.02,94.03,161000.0,76.8084,76.8084,76.6209,76.6291,161000.0
2014-04-10 10:50:00,94.02,94.09,93.89,93.89,107500.0,76.6209,76.678,76.515,76.515,107500.0
2014-04-10 11:00:00,93.89,94.01,93.69,93.69,127400.0,76.515,76.6128,76.352,76.352,127400.0
2014-04-10 11:10:00,93.68,93.91,93.65,93.89,86800.0,76.3439,76.5313,76.3194,76.515,86800.0
2014-04-10 11:20:00,93.89,93.91,93.53,93.54,72700.0,76.515,76.5313,76.2216,76.2298,72700.0
2014-04-10 11:30:00,93.53,93.98,93.51,93.98,68100.0,76.2216,76.5883,76.2053,76.5883,68100.0
2014-04-10 11:40:00,93.98,93.98,93.82,93.82,47700.0,76.5883,76.5883,76.458,76.458,47700.0
2014-04-10 11:50:00,93.81,93.83,93.73,93.8,55700.0,76.4498,76.4661,76.3846,76.4417,55700.0
2014-04-10 12:00:00,93.79,93.83,93.5,93.52,73400.0,76.4335,76.4661,76.1972,76.2135,73400.0
2014-04-10 12:10:00,93.51,93.77,93.49,93.74,59500.0,76.2053,76.4172,76.189,76.3928,59500.0
2014-04-10 12:20:00,93.75,93.76,93.56,93.64,39700.0,76.4009,76.4091,76.2461,76.3113,39700.0
2014-04-10 12:30:00,93.64,93.75,93.62,93.66,60200.0,76.3113,76.4009,76.295,76.3276,60200.0
2014-04-10 12:40:00,93.66,93.66,93.47,93.49,47400.0,76.3276,76.3276,76.1727,76.189,47400.0
2014-04-10 12:50:00,93.49,93.59,93.41,93.44,45000.0,76.189,76.2705,76.1238,76.1483,45000.0
2014-04-10 13:00:00,93.43,93.55,93.42,93.55,47000.0,76.1401,76.2379,76.132,76.2379,47000.0
2014-04-10 13:10:00,93.55,93.68,93.45,93.45,109400.0,76.2379,76.3439,76.1564,76.1564,109400.0
2014-04-10 13:20:00,93.45,93.57,93.3,93.47,112300.0,76.1564,76.2542,76.0342,76.1727,112300.0
2014-04-10 13:30:00,93.47,93.52,93.43,93.44,42800.0,76.1727,76.2135,76.1401,76.1483,42800.0
2014-04-10 13:40:00,93.43,93.52,93.34,93.52,32900.0,76.1401,76.2135,76.0668,76.2135,32900.0
2014-04-10 13:50:00,93.52,93.52,93.33,93.45,121200.0,76.2135,76.2135,76.0586,76.1564,121200.0
2014-04-10 14:00:00,93.45,93.46,93.35,93.35,57000.0,76.1564,76.1646,76.0749,76.0749,57000.0
2014-04-10 14:10:00,93.35,93.42,93.12,93.12,97300.0,76.0749,76.132,75.8875,75.8875,97300.0
2014-04-10 14:20:00,93.12,93.35,93.11,93.23,56400.0,75.8875,76.0749,75.8793,75.9771,56400.0
2014-04-10 14:30:00,93.22,93.27,93.13,93.21,61600.0,75.969,76.0097,75.8956,75.9608,61600.0
2014-04-10 14:40:00,93.22,93.32,93.11,93.16,57000.0,75.969,76.0505,75.8793,75.9201,57000.0
2014-04-10 14:50:00,93.16,93.19,93.06,93.07,74600.0,75.9201,75.9445,75.8386,75.8467,74600.0
2014-04-10 15:00:00,93.07,93.11,92.54,92.59,150500.0,75.8467,75.8793,75.4148,75.4556,150500.0
2014-04-10 15:10:00,92.6,92.75,92.54,92.74,125800.0,75.4637,75.586,75.4148,75.5778,125800.0
2014-04-10 15:20:00,92.74,92.75,92.62,92.67,132100.0,75.5778,75.586,75.48,75.5208,132100.0
2014-04-10 15:30:00,92.66,92.92,92.6,92.9,92000.0,75.5126,75.7245,75.4637,75.7082,92000.0
2014-04-10 15:40:00,92.9,93.01,92.82,93.0,105000.0,75.7082,75.7978,75.643,75.7897,105000.0
2014-04-10 15:50:00,93.0,93.0,92.73,92.73,211300.0,75.7897,75.7897,75.5697,75.5697,211300.0
2014-04-11 09:30:00,92.2,92.65,91.18,92.42,159200.0,75.1377,75.5045,74.3065,75.317,159200.0
2014-04-11 09:40:00,92.42,92.54,92.32,92.38,43800.0,75.317,75.4148,75.2355,75.2844,43800.0
2014-04-11 09:50:00,92.38,92.57,92.34,92.55,32900.0,75.2844,75.4393,75.2518,75.423,32900.0
2014-04-11 10:00:00,92.53,92.59,92.18,92.19,75500.0,75.4067,75.4556,75.1214,75.1296,75500.0
2014-04-11 10:10:00,92.21,92.33,91.93,91.99,76100.0,75.1459,75.2437,74.9177,74.9666,76100.0
2014-04-11 10:20:00,92.01,92.33,92.01,92.22,74300.0,74.9829,75.2437,74.9829,75.154,74300.0
2014-04-11 10:30:00,92.21,92.36,92.11,92.11,121300.0,75.1459,75.2681,75.0644,75.0644,121300.0
2014-04-11 10:40:00,92.12,92.29,92.07,92.2,28300.0,75.0725,75.2111,75.0318,75.1377,28300.0
2014-04-11 10:50:00,92.2,92.66,92.17,92.63,81900.0,75.1377,75.5126,75.1133,75.4882,81900.0
2014-04-11 11:00:00,92.63,92.72,92.56,92.69,83800.0,75.4882,75.5615,75.4311,75.5371,83800.0
2014-04-11 11:10:00,92.67,92.88,92.63,92.86,56500.0,75.5208,75.6919,75.4882,75.6756,56500.0
2014-04-11 11:20:00,92.86,92.86,92.55,92.59,55700.0,75.6756,75.6756,75.423,75.4556,55700.0
2014-04-11 11:30:00,92.58,92.62,92.41,92.5,42800.0,75.4474,75.48,75.3089,75.3822,42800.0
2014-04-11 11:40:00,92.5,92.63,92.48,92.52,42500.0,75.3822,75.4882,75.3659,75.3985,42500.0
2014-04-11 11:50:00,92.52,92.62,92.41,92.61,89000.0,75.3985,75.48,75.3089,75.4719,89000.0
2014-04-11 12:00:00,92.62,92.74,92.61,92.66,113100.0,75.48,75.5778,75.4719,75.5126,113100.0
2014-04-11 12:10:00,92.67,92.74,92.62,92.69,43100.0,75.5208,75.5778,75.48,75.5371,43100.0
2014-04-11 12:20:00,92.69,92.69,92.59,92.62,31000.0,75.5371,75.5371,75.4556,75.48,31000.0
2014-04-11 12:30:00,92.62,92.63,92.55,92.6,22900.0,75.48,75.4882,75.423,75.4637,22900.0
2014-04-11 12:40:00,92.61,92.68,92.58,92.66,19400.0,75.4719,75.5289,75.4474,75.5126,19400.0
2014-04-11 12:50:00,92.65,92.71,92.54,92.7,49500.0,75.5045,75.5534,75.4148,75.5452,49500.0
2014-04-11 13:00:00,92.7,92.72,92.58,92.65,97200.0,75.5452,75.5615,75.4474,75.5045,97200.0
2014-04-11 13:10:00,92.65,92.7,92.5,92.54,35200.0,75.5045,75.5452,75.3822,75.4148,35200.0
2014-04-11 13:20:00,92.53,92.59,92.5,92.53,27400.0,75.4067,75.4556,75.3822,75.4067,27400.0
2014-04-11 13:30:00,92.52,92.54,92.47,92.51,47400.0,75.3985,75.4148,75.3578,75.3904,47400.0
2014-04-11 13:40:00,92.51,92.54,92.46,92.48,40600.0,75.3904,75.4148,75.3496,75.3659,40600.0
2014-04-11 13:50:00,92.48,92.52,92.4,92.41,42600.0,75.3659,75.3985,75.3007,75.3089,42600.0
2014-04-11 14:00:00,92.41,92.59,92.35,92.51,95300.0,75.3089,75.4556,75.26,75.3904,95300.0
2014-04-11 14:10:00,92.5,92.52,92.36,92.38,81800.0,75.3822,75.3985,75.2681,75.2844,81800.0
2014-04-11 14:20:00,92.37,92.42,92.27,92.34,47600.0,75.2763,75.317,75.1948,75.2518,47600.0
2014-04-11 14:30:00,92.35,92.41,92.25,92.25,63900.0,75.26,75.3089,75.1785,75.1785,63900.0
2014-04-11 14:40:00,92.25,92.25,92.15,92.2,68400.0,75.1785,75.1785,75.097,75.1377,68400.0
2014-04-11 14:50:00,92.2,92.27,92.13,92.23,68500.0,75.1377,75.1948,75.0807,75.1622,68500.0
2014-04-11 15:00:00,92.23,92.28,92.13,92.28,78700.0,75.1622,75.2029,75.0807,75.2029,78700.0
2014-04-11 15:10:00,92.29,92.32,92.26,92.31,64800.0,75.2111,75.2355,75.1866,75.2274,64800.0
2014-04-11 15:20:00,92.31,92.48,92.31,92.41,95000.0,75.2274,75.3659,75.2274,75.3089,95000.0
2014-04-11 15:30:00,92.41,92.43,92.32,92.39,119000.0,75.3089,75.3252,75.2355,75.2926,119000.0
2014-04-11 15:40:00,92.4,92.43,92.14,92.21,231800.0,75.3007,75.3252,75.0888,75.1459,231800.0
2014-04-11 15:50:00,92.2,92.22,91.96,92.02,504500.0,75.1377,75.154,74.9422,74.9911,504500.0
2014-04-14 09:30:00,92.66,92.71,92.17,92.27,128500.0,75.5126,75.5534,75.1133,75.1948,128500.0
2014-04-14 09:40:00,92.25,92.61,92.22,92.45,68000.0,75.1785,75.4719,75.154,75.3415,68000.0
2014-04-14 09:50:00,92.44,92.73,92.4,92.6,73100.0,75.3333,75.5697,75.3007,75.4637,73100.0
2014-04-14 10:00:00,92.64,92.73,92.53,92.69,52800.0,75.4963,75.5697,75.4067,75.5371,52800.0
2014-04-14 10:10:00,92.68,92.69,92.45,92.6,37400.0,75.5289,75.5371,75.3415,75.4637,37400.0
2014-04-14 10:20:00,92.58,92.58,92.41,92.55,63900.0,75.4474,75.4474,75.3089,75.423,63900.0
2014-04-14 10:30:00,92.56,92.6,92.43,92.45,81000.0,75.4311,75.4637,75.3252,75.3415,81000.0
2014-04-14 10:40:00,92.46,92.65,92.44,92.63,47400.0,75.3496,75.5045,75.3333,75.4882,47400.0
2014-04-14 10:50:00,92.63,92.88,92.61,92.83,41900.0,75.4882,75.6919,75.4719,75.6512,41900.0
2014-04-14 11:00:00,92.84,92.85,92.58,92.61,40000.0,75.6593,75.6675,75.4474,75.4719,40000.0
2014-04-14 11:10:00,92.62,92.68,92.48,92.64,35400.0,75.48,75.5289,75.3659,75.4963,35400.0
2014-04-14 11:20:00,92.63,92.69,92.57,92.66,37000.0,75.4882,75.5371,75.4393,75.5126,37000.0
2014-04-14 11:30:00,92.67,92.76,92.65,92.74,27100.0,75.5208,75.5941,75.5045,75.5778,27100.0
2014-04-14 11:40:00,92.75,92.75,92.61,92.69,24400.0,75.586,75.586,75.4719,75.5371,24400.0
2014-04-14 11:50:00,92.69,92.76,92.61,92.66,31600.0,75.5371,75.5941,75.4719,75.5126,31600.0
2014-04-14 12:00:00,92.67,92.67,92.55,92.65,47600.0,75.5208,75.5208,75.423,75.5045,47600.0
2014-04-14 12:10:00,92.65,92.78,92.61,92.77,36800.0,75.5045,75.6104,75.4719,75.6023,36800.0
2014-04-14 12:20:00,92.78,92.83,92.72,92.75,44500.0,75.6104,75.6512,75.5615,75.586,44500.0
2014-04-14 12:30:00,92.76,92.92,92.7,92.92,56400.0,75.5941,75.7245,75.5452,75.7245,56400.0
2014-04-14 12:40:00,92.92,92.94,92.72,92.73,35400.0,75.7245,75.7408,75.5615,75.5697,35400.0
2014-04-14 12:50:00,92.73,92.95,92.72,92.95,31300.0,75.5697,75.749,75.5615,75.749,31300.0
2014-04-14 13:00:00,92.96,92.96,92.78,92.89,24700.0,75.7571,75.7571,75.6104,75.7001,24700.0
2014-04-14 13:10:00,92.86,92.87,92.6,92.63,27800.0,75.6756,75.6838,75.4637,75.4882,27800.0
2014-04-14 13:20:00,92.63,92.63,92.52,92.57,23000.0,75.4882,75.4882,75.3985,75.4393,23000.0
2014-04-14 13:30:00,92.56,92.6,92.48,92.5,45300.0,75.4311,75.4637,75.3659,75.3822,45300.0
2014-04-14 13:40:00,92.5,92.52,92.38,92.4,53500.0,75.3822,75.3985,75.2844,75.3007,53500.0
2014-04-14 13:50:00,92.41,92.45,92.29,92.42,45700.0,75.3089,75.3415,75.2111,75.317,45700.0
2014-04-14 14:00:00,92.42,92.49,92.3,92.46,49800.0,75.317,75.3741,75.2192,75.3496,49800.0
2014-04-14 14:10:00,92.46,92.58,92.26,92.33,97800.0,75.3496,75.4474,75.1866,75.2437,97800.0
2014-04-14 14:20:00,92.32,92.34,92.12,92.26,56100.0,75.2355,75.2518,75.0725,75.1866,56100.0
2014-04-14 14:30:00,92.24,92.26,92.15,92.23,51100.0,75.1703,75.1866,75.097,75.1622,51100.0
2014-04-14 14:40:00,92.23,92.41,92.2,92.39,112200.0,75.1622,75.3089,75.1377,75.2926,112200.0
2014-04-14 14:50:00,92.41,92.48,92.33,92.35,59500.0,75.3089,75.3659,75.2437,75.26,59500.0
2014-04-14 15:00:00,92.36,92.39,92.04,92.04,122900.0,75.2681,75.2926,75.0074,75.0074,122900.0
2014-04-14 15:10:00,92.04,92.09,91.96,92.08,122100.0,75.0074,75.0481,74.9422,75.04,122100.0
2014-04-14 15:20:00,92.09,92.26,92.08,92.26,92900.0,75.0481,75.1866,75.04,75.1866,92900.0
2014-04-14 15:30:00,92.27,92.37,92.24,92.34,136300.0,75.1948,75.2763,75.1703,75.2518,136300.0
2014-04-14 15:40:00,92.34,92.38,92.21,92.34,183400.0,75.2518,75.2844,75.1459,75.2518,183400.0
2014-04-14 15:50:00,92.33,92.45,92.3,92.44,245400.0,75.2437,75.3415,75.2192,75.3333,245400.0
2014-04-15 09:30:00,92.54,92.54,91.97,91.99,137800.0,75.4148,75.4148,74.9503,74.9666,137800.0
2014-04-15 09:40:00,91.99,92.59,91.94,92.55,131700.0,74.9666,75.4556,74.9259,75.423,131700.0
2014-04-15 09:50:00,92.55,92.71,92.47,92.67,66600.0,75.423,75.5534,75.3578,75.5208,66600.0
2014-04-15 10:00:00,92.67,92.69,92.5,92.63,46500.0,75.5208,75.5371,75.3822,75.4882,46500.0
2014-04-15 10:10:00,92.64,92.71,92.33,92.34,48700.0,75.4963,75.5534,75.2437,75.2518,48700.0
2014-04-15 10:20:00,92.37,92.39,92.12,92.27,41500.0,75.2763,75.2926,75.0725,75.1948,41500.0
2014-04-15 10:30:00,92.26,92.45,92.06,92.33,53400.0,75.1866,75.3415,75.0237,75.2437,53400.0
2014-04-15 10:40:00,92.34,92.51,92.33,92.51,45900.0,75.2518,75.3904,75.2437,75.3904,45900.0
2014-04-15 10:50:00,92.51,92.57,92.15,92.25,61600.0,75.3904,75.4393,75.097,75.1785,61600.0
2014-04-15 11:00:00,92.25,92.4,92.08,92.17,48300.0,75.1785,75.3007,75.04,75.1133,48300.0
2014-04-15 11:10:00,92.17,92.21,92.06,92.16,49700.0,75.1133,75.1459,75.0237,75.1051,49700.0
2014-04-15 11:20:00,92.16,92.31,92.15,92.24,47100.0,75.1051,75.2274,75.097,75.1703,47100.0
2014-04-15 11:30:00,92.23,92.31,92.18,92.23,45900.0,75.1622,75.2274,75.1214,75.1622,45900.0
2014-04-15 11:40:00,92.22,92.23,91.74,91.82,52300.0,75.154,75.1622,74.7629,74.8281,52300.0
2014-04-15 11:50:00,91.81,91.85,91.75,91.84,42100.0,74.8199,74.8525,74.771,74.8444,42100.0
2014-04-15 12:00:00,91.85,91.85,91.7,91.79,72200.0,74.8525,74.8525,74.7303,74.8036,72200.0
2014-04-15 12:10:00,91.79,92.07,91.77,92.04,38400.0,74.8036,75.0318,74.7873,75.0074,38400.0
2014-04-15 12:20:00,92.03,92.17,91.92,92.16,38100.0,74.9992,75.1133,74.9096,75.1051,38100.0
2014-04-15 12:30:00,92.15,92.19,92.06,92.16,41300.0,75.097,75.1296,75.0237,75.1051,41300.0
2014-04-15 12:40:00,92.16,92.17,91.88,91.9,27600.0,75.1051,75.1133,74.877,74.8933,27600.0
2014-04-15 12:50:00,91.89,91.97,91.82,91.88,29000.0,74.8851,74.9503,74.8281,74.877,29000.0
2014-04-15 13:00:00,91.87,91.98,91.75,91.93,41000.0,74.8688,74.9585,74.771,74.9177,41000.0
2014-04-15 13:10:00,91.93,92.19,91.82,92.17,28500.0,74.9177,75.1296,74.8281,75.1133,28500.0
2014-04-15 13:20:00,92.16,92.19,92.09,92.17,45500.0,75.1051,75.1296,75.0481,75.1133,45500.0
2014-04-15 13:30:00,92.17,92.25,92.12,92.24,80100.0,75.1133,75.1785,75.0725,75.1703,80100.0
2014-04-15 13:40:00,92.24,92.29,92.14,92.16,69100.0,75.1703,75.2111,75.0888,75.1051,69100.0
2014-04-15 13:50:00,92.14,92.25,92.09,92.23,37600.0,75.0888,75.1785,75.0481,75.1622,37600.0
2014-04-15 14:00:00,92.25,92.3,92.17,92.17,46100.0,75.1785,75.2192,75.1133,75.1133,46100.0
2014-04-15 14:10:00,92.17,92.22,92.08,92.08,42400.0,75.1133,75.154,75.04,75.04,42400.0
2014-04-15 14:20:00,92.09,92.17,92.02,92.15,34700.0,75.0481,75.1133,74.9911,75.097,34700.0
2014-04-15 14:30:00,92.14,92.2,92.11,92.17,61100.0,75.0888,75.1377,75.0644,75.1133,61100.0
2014-04-15 14:40:00,92.19,92.29,92.14,92.22,52400.0,75.1296,75.2111,75.0888,75.154,52400.0
2014-04-15 14:50:00,92.23,92.35,92.22,92.26,47500.0,75.1622,75.26,75.154,75.1866,47500.0
2014-04-15 15:00:00,92.27,92.32,92.17,92.2,66200.0,75.1948,75.2355,75.1133,75.1377,66200.0
2014-04-15 15:10:00,92.2,92.44,92.2,92.44,64300.0,75.1377,75.3333,75.1377,75.3333,64300.0
2014-04-15 15:20:00,92.44,92.44,92.21,92.34,69500.0,75.3333,75.3333,75.1459,75.2518,69500.0
2014-04-15 15:30:00,92.34,92.34,92.26,92.27,61700.0,75.2518,75.2518,75.1866,75.1948,61700.0
2014-04-15 15:40:00,92.27,92.36,92.17,92.35,104500.0,75.1948,75.2681,75.1133,75.26,104500.0
2014-04-15 15:50:00,92.36,92.42,92.3,92.35,166800.0,75.2681,75.317,75.2192,75.26,166800.0
2014-04-16 09:30:00,93.25,93.25,92.58,92.64,66000.0,75.9934,75.9934,75.4474,75.4963,66000.0
2014-04-16 09:40:00,92.63,92.99,92.62,92.97,121300.0,75.4882,75.7816,75.48,75.7653,121300.0
2014-04-16 09:50:00,92.99,93.15,92.93,93.01,48300.0,75.7816,75.9119,75.7327,75.7978,48300.0
2014-04-16 10:00:00,92.98,93.07,92.75,92.96,34800.0,75.7734,75.8467,75.586,75.7571,34800.0
2014-04-16 10:10:00,92.95,93.26,92.93,93.23,74500.0,75.749,76.0016,75.7327,75.9771,74500.0
2014-04-16 10:20:00,93.23,93.29,93.11,93.12,23100.0,75.9771,76.026,75.8793,75.8875,23100.0
2014-04-16 10:30:00,93.1,93.14,92.83,92.85,51600.0,75.8712,75.9038,75.6512,75.6675,51600.0
2014-04-16 10:40:00,92.86,92.96,92.8,92.91,49900.0,75.6756,75.7571,75.6267,75.7164,49900.0
2014-04-16 10:50:00,92.9,92.96,92.84,92.89,20600.0,75.7082,75.7571,75.6593,75.7001,20600.0
2014-04-16 11:00:00,92.86,92.9,92.75,92.81,32400.0,75.6756,75.7082,75.586,75.6349,32400.0
2014-04-16 11:10:00,92.81,93.08,92.75,92.99,30400.0,75.6349,75.8549,75.586,75.7816,30400.0
2014-04-16 11:20:00,93.0,93.08,92.95,92.95,22900.0,75.7897,75.8549,75.749,75.749,22900.0
2014-04-16 11:30:00,92.93,93.08,92.92,92.97,36300.0,75.7327,75.8549,75.7245,75.7653,36300.0
2014-04-16 11:40:00,92.97,93.17,92.9,93.16,21000.0,75.7653,75.9282,75.7082,75.9201,21000.0
2014-04-16 11:50:00,93.16,93.21,93.05,93.09,22600.0,75.9201,75.9608,75.8304,75.863,22600.0
2014-04-16 12:00:00,93.09,93.1,93.01,93.06,24600.0,75.863,75.8712,75.7978,75.8386,24600.0
2014-04-16 12:10:00,93.07,93.17,93.06,93.12,30800.0,75.8467,75.9282,75.8386,75.8875,30800.0
2014-04-16 12:20:00,93.13,93.13,93.02,93.04,19100.0,75.8956,75.8956,75.806,75.8223,19100.0
2014-04-16 12:30:00,93.04,93.09,92.87,92.89,29800.0,75.8223,75.863,75.6838,75.7001,29800.0
2014-04-16 12:40:00,92.88,92.95,92.85,92.87,15900.0,75.6919,75.749,75.6675,75.6838,15900.0
2014-04-16 12:50:00,92.87,92.94,92.77,92.78,29700.0,75.6838,75.7408,75.6023,75.6104,29700.0
2014-04-16 13:00:00,92.77,92.85,92.67,92.8,26900.0,75.6023,75.6675,75.5208,75.6267,26900.0
2014-04-16 13:10:00,92.8,92.91,92.74,92.81,18800.0,75.6267,75.7164,75.5778,75.6349,18800.0
2014-04-16 13:20:00,92.82,92.95,92.78,92.93,17200.0,75.643,75.749,75.6104,75.7327,17200.0
2014-04-16 13:30:00,92.92,92.92,92.7,92.79,23100.0,75.7245,75.7245,75.5452,75.6186,23100.0
2014-04-16 13:40:00,92.8,93.03,92.8,93.0,36200.0,75.6267,75.8141,75.6267,75.7897,36200.0
2014-04-16 13:50:00,93.01,93.15,93.01,93.15,25300.0,75.7978,75.9119,75.7978,75.9119,25300.0
2014-04-16 14:00:00,93.14,93.14,92.93,92.98,27900.0,75.9038,75.9038,75.7327,75.7734,27900.0
2014-04-16 14:10:00,92.98,93.07,92.82,92.93,42100.0,75.7734,75.8467,75.643,75.7327,42100.0
2014-04-16 14:20:00,92.94,93.0,92.88,92.94,25800.0,75.7408,75.7897,75.6919,75.7408,25800.0
2014-04-16 14:30:00,92.94,93.14,92.94,93.1,32000.0,75.7408,75.9038,75.7408,75.8712,32000.0
2014-04-16 14:40:00,93.1,93.21,93.08,93.13,23400.0,75.8712,75.9608,75.8549,75.8956,23400.0
2014-04-16 14:50:00,93.15,93.29,93.14,93.22,32500.0,75.9119,76.026,75.9038,75.969,32500.0
2014-04-16 15:00:00,93.22,93.26,93.18,93.25,48000.0,75.969,76.0016,75.9364,75.9934,48000.0
2014-04-16 15:10:00,93.26,93.28,93.23,93.25,35300.0,76.0016,76.0179,75.9771,75.9934,35300.0
2014-04-16 15:20:00,93.25,93.27,93.19,93.2,39100.0,75.9934,76.0097,75.9445,75.9527,39100.0
2014-04-16 15:30:00,93.2,93.23,93.11,93.15,63300.0,75.9527,75.9771,75.8793,75.9119,63300.0
2014-04-16 15:40:00,93.13,93.15,93.05,93.06,94200.0,75.8956,75.9119,75.8304,75.8386,94200.0
2014-04-16 15:50:00,93.06,93.15,93.06,93.15,261700.0,75.8386,75.9119,75.8386,75.9119,261700.0
2014-04-17 09:30:00,93.0,93.46,92.79,93.37,222600.0,75.7897,76.1646,75.6186,76.0912,222600.0
2014-04-17 09:40:00,93.37,93.73,93.33,93.72,43500.0,76.0912,76.3846,76.0586,76.3765,43500.0
2014-04-17 09:50:00,93.71,93.74,93.46,93.53,42200.0,76.3683,76.3928,76.1646,76.2216,42200.0
2014-04-17 10:00:00,93.53,93.58,93.43,93.49,37300.0,76.2216,76.2624,76.1401,76.189,37300.0
2014-04-17 10:10:00,93.49,93.55,93.33,93.37,34900.0,76.189,76.2379,76.0586,76.0912,34900.0
2014-04-17 10:20:00,93.35,93.52,93.32,93.5,34100.0,76.0749,76.2135,76.0505,76.1972,34100.0
2014-04-17 10:30:00,93.51,93.55,93.29,93.34,30300.0,76.2053,76.2379,76.026,76.0668,30300.0
2014-04-17 10:40:00,93.34,93.37,93.24,93.31,31400.0,76.0668,76.0912,75.9853,76.0423,31400.0
2014-04-17 10:50:00,93.32,93.37,93.28,93.37,24700.0,76.0505,76.0912,76.0179,76.0912,24700.0
2014-04-17 11:00:00,93.37,93.47,93.37,93.41,27500.0,76.0912,76.1727,76.0912,76.1238,27500.0
2014-04-17 11:10:00,93.41,93.45,93.2,93.23,35700.0,76.1238,76.1564,75.9527,75.9771,35700.0
2014-04-17 11:20:00,93.22,93.29,93.19,93.28,20200.0,75.969,76.026,75.9445,76.0179,20200.0
2014-04-17 11:30:00,93.29,93.33,93.2,93.2,18800.0,76.026,76.0586,75.9527,75.9527,18800.0
2014-04-17 11:40:00,93.2,93.33,93.14,93.22,45400.0,75.9527,76.0586,75.9038,75.969,45400.0
2014-04-17 11:50:00,93.21,93.29,93.14,93.26,17400.0,75.9608,76.026,75.9038,76.0016,17400.0
2014-04-17 12:00:00,93.28,93.32,93.21,93.26,13700.0,76.0179,76.0505,75.9608,76.0016,13700.0
2014-04-17 12:10:00,93.26,93.29,93.18,93.19,15400.0,76.0016,76.026,75.9364,75.9445,15400.0
2014-04-17 12:20:00,93.19,93.25,93.13,93.25,26700.0,75.9445,75.9934,75.8956,75.9934,26700.0
2014-04-17 12:30:00,93.24,93.33,93.23,93.33,14600.0,75.9853,76.0586,75.9771,76.0586,14600.0
2014-04-17 12:40:00,93.33,93.33,93.24,93.29,15700.0,76.0586,76.0586,75.9853,76.026,15700.0
2014-04-17 12:50:00,93.28,93.42,93.26,93.39,18300.0,76.0179,76.132,76.0016,76.1075,18300.0
2014-04-17 13:00:00,93.39,93.54,93.39,93.52,18400.0,76.1075,76.2298,76.1075,76.2135,18400.0
2014-04-17 13:10:00,93.52,93.59,93.36,93.37,24400.0,76.2135,76.2705,76.0831,76.0912,24400.0
2014-04-17 13:20:00,93.36,93.43,93.32,93.36,27100.0,76.0831,76.1401,76.0505,76.0831,27100.0
2014-04-17 13:30:00,93.36,93.42,93.34,93.37,15200.0,76.0831,76.132,76.0668,76.0912,15200.0
2014-04-17 13:40:00,93.37,93.44,93.34,93.39,16500.0,76.0912,76.1483,76.0668,76.1075,16500.0
2014-04-17 13:50:00,93.37,93.48,93.37,93.47,16200.0,76.0912,76.1809,76.0912,76.1727,16200.0
2014-04-17 14:00:00,93.47,93.47,93.29,93.32,36900.0,76.1727,76.1727,76.026,76.0505,36900.0
2014-04-17 14:10:00,93.32,93.39,93.31,93.36,22400.0,76.0505,76.1075,76.0423,76.0831,22400.0
2014-04-17 14:20:00,93.37,93.45,93.36,93.42,19100.0,76.0912,76.1564,76.0831,76.132,19100.0
2014-04-17 14:30:00,93.42,93.45,93.35,93.41,29900.0,76.132,76.1564,76.0749,76.1238,29900.0
2014-04-17 14:40:00,93.4,93.46,93.4,93.43,33200.0,76.1157,76.1646,76.1157,76.1401,33200.0
2014-04-17 14:50:00,93.43,93.48,93.39,93.42,39700.0,76.1401,76.1809,76.1075,76.132,39700.0
2014-04-17 15:00:00,93.42,93.48,93.39,93.42,39800.0,76.132,76.1809,76.1075,76.132,39800.0
2014-04-17 15:10:00,93.42,93.5,93.41,93.41,47200.0,76.132,76.1972,76.1238,76.1238,47200.0
2014-04-17 15:20:00,93.42,93.46,93.42,93.45,31900.0,76.132,76.1646,76.132,76.1564,31900.0
2014-04-17 15:30:00,93.45,93.45,93.34,93.35,59900.0,76.1564,76.1564,76.0668,76.0749,59900.0
2014-04-17 15:40:00,93.34,93.38,93.26,93.28,83000.0,76.0668,76.0994,76.0016,76.0179,83000.0
2014-04-17 15:50:00,93.28,93.42,93.28,93.4,320300.0,76.0179,76.132,76.0179,76.1157,320300.0
2014-04-21 09:30:00,92.98,93.2,92.75,93.02,63900.0,75.7734,75.9527,75.586,75.806,63900.0
2014-04-21 09:40:00,93.0,93.2,92.95,93.0,25100.0,75.7897,75.9527,75.749,75.7897,25100.0
2014-04-21 09:50:00,93.02,93.1,92.93,93.08,46500.0,75.806,75.8712,75.7327,75.8549,46500.0
2014-04-21 10:00:00,93.07,93.13,93.01,93.07,54800.0,75.8467,75.8956,75.7978,75.8467,54800.0
2014-04-21 10:10:00,93.04,93.14,93.02,93.05,31200.0,75.8223,75.9038,75.806,75.8304,31200.0
2014-04-21 10:20:00,92.98,93.01,92.85,92.88,18200.0,75.7734,75.7978,75.6675,75.6919,18200.0
2014-04-21 10:30:00,92.85,92.87,92.69,92.73,22200.0,75.6675,75.6838,75.5371,75.5697,22200.0
2014-04-21 10:40:00,92.72,92.99,92.71,92.98,28900.0,75.5615,75.7816,75.5534,75.7734,28900.0
2014-04-21 10:50:00,93.0,93.0,92.78,92.85,35600.0,75.7897,75.7897,75.6104,75.6675,35600.0
2014-04-21 11:00:00,92.86,93.03,92.85,93.03,15700.0,75.6756,75.8141,75.6675,75.8141,15700.0
2014-04-21 11:10:00,93.02,93.25,93.02,93.23,16100.0,75.806,75.9934,75.806,75.9771,16100.0
2014-04-21 11:20:00,93.24,93.25,93.15,93.19,10500.0,75.9853,75.9934,75.9119,75.9445,10500.0
2014-04-21 11:30:00,93.17,93.23,93.12,93.17,8500.0,75.9282,75.9771,75.8875,75.9282,8500.0
2014-04-21 11:40:00,93.16,93.21,93.11,93.15,9900.0,75.9201,75.9608,75.8793,75.9119,9900.0
2014-04-21 11:50:00,93.15,93.24,93.15,93.21,10300.0,75.9119,75.9853,75.9119,75.9608,10300.0
2014-04-21 12:00:00,93.21,93.21,93.09,93.11,14300.0,75.9608,75.9608,75.863,75.8793,14300.0
2014-04-21 12:10:00,93.09,93.14,93.02,93.03,13400.0,75.863,75.9038,75.806,75.8141,13400.0
2014-04-21 12:20:00,93.03,93.03,92.96,92.99,21700.0,75.8141,75.8141,75.7571,75.7816,21700.0
2014-04-21 12:30:00,92.99,93.0,92.85,92.88,25200.0,75.7816,75.7897,75.6675,75.6919,25200.0
2014-04-21 12:40:00,92.89,92.96,92.89,92.91,13800.0,75.7001,75.7571,75.7001,75.7164,13800.0
2014-04-21 12:50:00,92.91,92.95,92.88,92.95,10900.0,75.7164,75.749,75.6919,75.749,10900.0
2014-04-21 13:00:00,92.95,92.96,92.84,92.86,15700.0,75.749,75.7571,75.6593,75.6756,15700.0
2014-04-21 13:10:00,92.85,92.91,92.84,92.89,17200.0,75.6675,75.7164,75.6593,75.7001,17200.0
2014-04-21 13:20:00,92.88,92.92,92.87,92.87,11300.0,75.6919,75.7245,75.6838,75.6838,11300.0
2014-04-21 13:30:00,92.89,92.97,92.88,92.94,13800.0,75.7001,75.7653,75.6919,75.7408,13800.0
2014-04-21 13:40:00,92.95,92.95,92.88,92.88,34700.0,75.749,75.749,75.6919,75.6919,34700.0
2014-04-21 13:50:00,92.88,92.97,92.87,92.95,22400.0,75.6919,75.7653,75.6838,75.749,22400.0
2014-04-21 14:00:00,92.94,92.97,92.89,92.94,24600.0,75.7408,75.7653,75.7001,75.7408,24600.0
2014-04-21 14:10:00,92.95,93.0,92.92,92.95,16100.0,75.749,75.7897,75.7245,75.749,16100.0
2014-04-21 14:20:00,92.95,93.09,92.94,93.09,17900.0,75.749,75.863,75.7408,75.863,17900.0
2014-04-21 14:30:00,93.09,93.25,93.09,93.21,17500.0,75.863,75.9934,75.863,75.9608,17500.0
2014-04-21 14:40:00,93.21,93.23,93.12,93.18,20800.0,75.9608,75.9771,75.8875,75.9364,20800.0
2014-04-21 14:50:00,93.19,93.21,93.11,93.16,25400.0,75.9445,75.9608,75.8793,75.9201,25400.0
2014-04-21 15:00:00,93.17,93.22,93.15,93.15,23600.0,75.9282,75.969,75.9119,75.9119,23600.0
2014-04-21 15:10:00,93.15,93.2,93.02,93.04,47600.0,75.9119,75.9527,75.806,75.8223,47600.0
2014-04-21 15:20:00,93.03,93.11,93.01,93.05,31000.0,75.8141,75.8793,75.7978,75.8304,31000.0
2014-04-21 15:30:00,93.05,93.18,93.04,93.14,32200.0,75.8304,75.9364,75.8223,75.9038,32200.0
2014-04-21 15:40:00,93.14,93.19,93.13,93.14,48300.0,75.9038,75.9445,75.8956,75.9038,48300.0
2014-04-21 15:50:00,93.14,93.16,93.11,93.12,128700.0,75.9038,75.9201,75.8793,75.8875,128700.0
2014-04-22 09:30:00,93.13,93.15,92.86,92.9,48800.0,75.8956,75.9119,75.6756,75.7082,48800.0
2014-04-22 09:40:00,92.92,93.25,92.89,93.25,33200.0,75.7245,75.9934,75.7001,75.9934,33200.0
2014-04-22 09:50:00,93.21,93.24,93.01,93.22,96200.0,75.9608,75.9853,75.7978,75.969,96200.0
2014-04-22 10:00:00,93.2,93.24,93.02,93.02,76500.0,75.9527,75.9853,75.806,75.806,76500.0
2014-04-22 10:10:00,93.0,93.03,92.76,92.82,64200.0,75.7897,75.8141,75.5941,75.643,64200.0
2014-04-22 10:20:00,92.81,92.83,92.67,92.68,56500.0,75.6349,75.6512,75.5208,75.5289,56500.0
2014-04-22 10:30:00,92.67,92.76,92.61,92.63,66200.0,75.5208,75.5941,75.4719,75.4882,66200.0
2014-04-22 10:40:00,92.61,92.7,92.61,92.7,35300.0,75.4719,75.5452,75.4719,75.5452,35300.0
2014-04-22 10:50:00,92.71,92.9,92.7,92.9,27000.0,75.5534,75.7082,75.5452,75.7082,27000.0
2014-04-22 11:00:00,92.9,92.94,92.8,92.8,26900.0,75.7082,75.7408,75.6267,75.6267,26900.0
2014-04-22 11:10:00,92.81,92.9,92.78,92.88,20000.0,75.6349,75.7082,75.6104,75.6919,20000.0
2014-04-22 11:20:00,92.88,93.0,92.87,92.96,43700.0,75.6919,75.7897,75.6838,75.7571,43700.0
2014-04-22 11:30:00,92.97,93.06,92.95,93.04,20200.0,75.7653,75.8386,75.749,75.8223,20200.0
2014-04-22 11:40:00,93.03,93.05,92.93,93.01,44900.0,75.8141,75.8304,75.7327,75.7978,44900.0
2014-04-22 11:50:00,93.02,93.16,93.02,93.15,23900.0,75.806,75.9201,75.806,75.9119,23900.0
2014-04-22 12:00:00,93.15,93.22,93.13,93.22,18300.0,75.9119,75.969,75.8956,75.969,18300.0
2014-04-22 12:10:00,93.21,93.28,93.17,93.17,50700.0,75.9608,76.0179,75.9282,75.9282,50700.0
2014-04-22 12:20:00,93.17,93.27,93.15,93.25,20600.0,75.9282,76.0097,75.9119,75.9934,20600.0
2014-04-22 12:30:00,93.28,93.36,93.23,93.28,51300.0,76.0179,76.0831,75.9771,76.0179,51300.0
2014-04-22 12:40:00,93.28,93.3,93.22,93.25,14900.0,76.0179,76.0342,75.969,75.9934,14900.0
2014-04-22 12:50:00,93.25,93.32,93.25,93.29,18200.0,75.9934,76.0505,75.9934,76.026,18200.0
2014-04-22 13:00:00,93.31,93.33,93.26,93.3,18000.0,76.0423,76.0586,76.0016,76.0342,18000.0
2014-04-22 13:10:00,93.3,93.31,93.21,93.23,42300.0,76.0342,76.0423,75.9608,75.9771,42300.0
2014-04-22 13:20:00,93.24,93.27,93.21,93.26,15500.0,75.9853,76.0097,75.9608,76.0016,15500.0
2014-04-22 13:30:00,93.26,93.42,93.26,93.4,20700.0,76.0016,76.132,76.0016,76.1157,20700.0
2014-04-22 13:40:00,93.41,93.44,93.37,93.42,18000.0,76.1238,76.1483,76.0912,76.132,18000.0
2014-04-22 13:50:00,93.42,93.47,93.36,93.39,22000.0,76.132,76.1727,76.0831,76.1075,22000.0
2014-04-22 14:00:00,93.37,93.48,93.37,93.43,19900.0,76.0912,76.1809,76.0912,76.1401,19900.0
2014-04-22 14:10:00,93.42,93.44,93.4,93.44,28000.0,76.132,76.1483,76.1157,76.1483,28000.0
2014-04-22 14:20:00,93.44,93.48,93.43,93.45,21200.0,76.1483,76.1809,76.1401,76.1564,21200.0
2014-04-22 14:30:00,93.46,93.5,93.42,93.45,28200.0,76.1646,76.1972,76.132,76.1564,28200.0
2014-04-22 14:40:00,93.46,93.55,93.45,93.51,39500.0,76.1646,76.2379,76.1564,76.2053,39500.0
2014-04-22 14:50:00,93.5,93.58,93.46,93.53,29900.0,76.1972,76.2624,76.1646,76.2216,29900.0
2014-04-22 15:00:00,93.52,93.54,93.4,93.43,32700.0,76.2135,76.2298,76.1157,76.1401,32700.0
2014-04-22 15:10:00,93.42,93.54,93.41,93.54,44700.0,76.132,76.2298,76.1238,76.2298,44700.0
2014-04-22 15:20:00,93.54,93.55,93.48,93.48,43900.0,76.2298,76.2379,76.1809,76.1809,43900.0
2014-04-22 15:30:00,93.47,93.5,93.42,93.47,61200.0,76.1727,76.1972,76.132,76.1727,61200.0
2014-04-22 15:40:00,93.47,93.48,93.39,93.39,114600.0,76.1727,76.1809,76.1075,76.1075,114600.0
2014-04-22 15:50:00,93.4,93.45,93.31,93.33,164000.0,76.1157,76.1564,76.0423,76.0586,164000.0
2014-04-23 09:30:00,93.2,93.84,93.05,93.77,78300.0,75.9527,76.4743,75.8304,76.4172,78300.0
2014-04-23 09:40:00,93.8,93.84,93.55,93.69,65900.0,76.4417,76.4743,76.2379,76.352,65900.0
2014-04-23 09:50:00,93.68,93.85,93.67,93.73,21100.0,76.3439,76.4824,76.3357,76.3846,21100.0
2014-04-23 10:00:00,93.71,93.75,93.5,93.55,102900.0,76.3683,76.4009,76.1972,76.2379,102900.0
2014-04-23 10:10:00,93.56,93.78,93.54,93.76,68600.0,76.2461,76.4254,76.2298,76.4091,68600.0
2014-04-23 10:20:00,93.78,93.79,93.67,93.71,37900.0,76.4254,76.4335,76.3357,76.3683,37900.0
2014-04-23 10:30:00,93.71,93.89,93.69,93.88,56400.0,76.3683,76.515,76.352,76.5068,56400.0
2014-04-23 10:40:00,93.88,93.95,93.77,93.85,41600.0,76.5068,76.5639,76.4172,76.4824,41600.0
2014-04-23 10:50:00,93.85,93.98,93.85,93.89,39400.0,76.4824,76.5883,76.4824,76.515,39400.0
2014-04-23 11:00:00,93.89,93.89,93.6,93.67,41700.0,76.515,76.515,76.2787,76.3357,41700.0
2014-04-23 11:10:00,93.67,93.68,93.51,93.54,51900.0,76.3357,76.3439,76.2053,76.2298,51900.0
2014-04-23 11:20:00,93.55,93.63,93.55,93.63,25000.0,76.2379,76.3031,76.2379,76.3031,25000.0
2014-04-23 11:30:00,93.64,93.74,93.6,93.6,20500.0,76.3113,76.3928,76.2787,76.2787,20500.0
2014-04-23 11:40:00,93.6,93.63,93.53,93.6,15200.0,76.2787,76.3031,76.2216,76.2787,15200.0
2014-04-23 11:50:00,93.6,93.7,93.6,93.64,24200.0,76.2787,76.3602,76.2787,76.3113,24200.0
2014-04-23 12:00:00,93.65,93.68,93.57,93.58,15400.0,76.3194,76.3439,76.2542,76.2624,15400.0
2014-04-23 12:10:00,93.6,93.61,93.54,93.56,15700.0,76.2787,76.2868,76.2298,76.2461,15700.0
2014-04-23 12:20:00,93.56,93.64,93.54,93.56,20100.0,76.2461,76.3113,76.2298,76.2461,20100.0
2014-04-23 12:30:00,93.56,93.71,93.52,93.69,20500.0,76.2461,76.3683,76.2135,76.352,20500.0
2014-04-23 12:40:00,93.69,93.7,93.55,93.56,14400.0,76.352,76.3602,76.2379,76.2461,14400.0
2014-04-23 12:50:00,93.56,93.6,93.52,93.52,11000.0,76.2461,76.2787,76.2135,76.2135,11000.0
2014-04-23 13:00:00,93.5,93.57,93.42,93.46,29400.0,76.1972,76.2542,76.132,76.1646,29400.0
2014-04-23 13:10:00,93.46,93.55,93.46,93.53,30200.0,76.1646,76.2379,76.1646,76.2216,30200.0
2014-04-23 13:20:00,93.55,93.65,93.51,93.65,11800.0,76.2379,76.3194,76.2053,76.3194,11800.0
2014-04-23 13:30:00,93.65,93.68,93.54,93.54,15700.0,76.3194,76.3439,76.2298,76.2298,15700.0
2014-04-23 13:40:00,93.55,93.61,93.5,93.53,31200.0,76.2379,76.2868,76.1972,76.2216,31200.0
2014-04-23 13:50:00,93.51,93.58,93.5,93.56,18300.0,76.2053,76.2624,76.1972,76.2461,18300.0
2014-04-23 14:00:00,93.56,93.59,93.53,93.57,28800.0,76.2461,76.2705,76.2216,76.2542,28800.0
2014-04-23 14:10:00,93.57,93.61,93.52,93.54,17100.0,76.2542,76.2868,76.2135,76.2298,17100.0
2014-04-23 14:20:00,93.54,93.61,93.53,93.59,17300.0,76.2298,76.2868,76.2216,76.2705,17300.0
2014-04-23 14:30:00,93.59,93.62,93.52,93.54,30500.0,76.2705,76.295,76.2135,76.2298,30500.0
2014-04-23 14:40:00,93.54,93.56,93.47,93.49,18000.0,76.2298,76.2461,76.1727,76.189,18000.0
2014-04-23 14:50:00,93.49,93.76,93.48,93.75,39300.0,76.189,76.4091,76.1809,76.4009,39300.0
2014-04-23 15:00:00,93.75,93.76,93.63,93.64,52600.0,76.4009,76.4091,76.3031,76.3113,52600.0
2014-04-23 15:10:00,93.63,93.69,93.57,93.62,43800.0,76.3031,76.352,76.2542,76.295,43800.0
2014-04-23 15:20:00,93.62,93.65,93.56,93.56,34300.0,76.295,76.3194,76.2461,76.2461,34300.0
2014-04-23 15:30:00,93.57,93.61,93.55,93.59,52200.0,76.2542,76.2868,76.2379,76.2705,52200.0
2014-04-23 15:40:00,93.59,93.61,93.55,93.58,78300.0,76.2705,76.2868,76.2379,76.2624,78300.0
2014-04-23 15:50:00,93.58,93.59,93.5,93.56,189500.0,76.2624,76.2705,76.1972,76.2461,189500.0
2014-04-24 09:30:00,94.01,94.05,93.25,93.31,204000.0,76.6128,76.6454,75.9934,76.0423,204000.0
2014-04-24 09:40:00,93.26,93.41,92.93,93.04,101800.0,76.0016,76.1238,75.7327,75.8223,101800.0
2014-04-24 09:50:00,93.05,93.74,93.03,93.72,82900.0,75.8304,76.3928,75.8141,76.3765,82900.0
2014-04-24 10:00:00,93.71,93.76,93.47,93.58,93100.0,76.3683,76.4091,76.1727,76.2624,93100.0
2014-04-24 10:10:00,93.58,93.74,93.53,93.54,55500.0,76.2624,76.3928,76.2216,76.2298,55500.0
2014-04-24 10:20:00,93.53,93.6,93.43,93.51,22400.0,76.2216,76.2787,76.1401,76.2053,22400.0
2014-04-24 10:30:00,93.52,93.67,93.51,93.59,28800.0,76.2135,76.3357,76.2053,76.2705,28800.0
2014-04-24 10:40:00,93.57,93.63,93.51,93.53,26600.0,76.2542,76.3031,76.2053,76.2216,26600.0
2014-04-24 10:50:00,93.52,93.59,93.5,93.53,21000.0,76.2135,76.2705,76.1972,76.2216,21000.0
2014-04-24 11:00:00,93.54,93.62,93.52,93.54,42300.0,76.2298,76.295,76.2135,76.2298,42300.0
2014-04-24 11:10:00,93.57,93.73,93.57,93.65,38300.0,76.2542,76.3846,76.2542,76.3194,38300.0
2014-04-24 11:20:00,93.66,93.78,93.66,93.7,40600.0,76.3276,76.4254,76.3276,76.3602,40600.0
2014-04-24 11:30:00,93.71,93.74,93.62,93.64,108200.0,76.3683,76.3928,76.295,76.3113,108200.0
2014-04-24 11:40:00,93.62,93.67,93.54,93.6,21400.0,76.295,76.3357,76.2298,76.2787,21400.0
2014-04-24 11:50:00,93.59,93.6,93.5,93.53,25100.0,76.2705,76.2787,76.1972,76.2216,25100.0
2014-04-24 12:00:00,93.55,93.68,93.53,93.56,48200.0,76.2379,76.3439,76.2216,76.2461,48200.0
2014-04-24 12:10:00,93.57,93.58,93.52,93.53,26300.0,76.2542,76.2624,76.2135,76.2216,26300.0
2014-04-24 12:20:00,93.52,93.62,93.51,93.59,35000.0,76.2135,76.295,76.2053,76.2705,35000.0
2014-04-24 12:30:00,93.6,93.69,93.57,93.67,47100.0,76.2787,76.352,76.2542,76.3357,47100.0
2014-04-24 12:40:00,93.67,93.79,93.65,93.75,45700.0,76.3357,76.4335,76.3194,76.4009,45700.0
2014-04-24 12:50:00,93.74,93.77,93.68,93.72,16100.0,76.3928,76.4172,76.3439,76.3765,16100.0
2014-04-24 13:00:00,93.74,93.78,93.72,93.73,15800.0,76.3928,76.4254,76.3765,76.3846,15800.0
2014-04-24 13:10:00,93.73,93.85,93.7,93.84,31100.0,76.3846,76.4824,76.3602,76.4743,31100.0
2014-04-24 13:20:00,93.86,93.88,93.78,93.82,17300.0,76.4906,76.5068,76.4254,76.458,17300.0
2014-04-24 13:30:00,93.82,93.89,93.74,93.74,65700.0,76.458,76.515,76.3928,76.3928,65700.0
2014-04-24 13:40:00,93.72,93.84,93.66,93.67,27700.0,76.3765,76.4743,76.3276,76.3357,27700.0
2014-04-24 13:50:00,93.67,93.71,93.58,93.6,49600.0,76.3357,76.3683,76.2624,76.2787,49600.0
2014-04-24 14:00:00,93.61,93.7,93.58,93.6,25200.0,76.2868,76.3602,76.2624,76.2787,25200.0
2014-04-24 14:10:00,93.59,93.69,93.58,93.67,21000.0,76.2705,76.352,76.2624,76.3357,21000.0
2014-04-24 14:20:00,93.67,93.73,93.62,93.67,15400.0,76.3357,76.3846,76.295,76.3357,15400.0
2014-04-24 14:30:00,93.67,93.82,93.65,93.81,31100.0,76.3357,76.458,76.3194,76.4498,31100.0
2014-04-24 14:40:00,93.81,93.86,93.72,93.86,14800.0,76.4498,76.4906,76.3765,76.4906,14800.0
2014-04-24 14:50:00,93.86,93.89,93.79,93.84,92000.0,76.4906,76.515,76.4335,76.4743,92000.0
2014-04-24 15:00:00,93.84,93.96,93.83,93.92,24900.0,76.4743,76.572,76.4661,76.5394,24900.0
2014-04-24 15:10:00,93.91,93.99,93.87,93.88,35800.0,76.5313,76.5965,76.4987,76.5068,35800.0
2014-04-24 15:20:00,93.88,93.92,93.82,93.89,34100.0,76.5068,76.5394,76.458,76.515,34100.0
2014-04-24 15:30:00,93.89,93.93,93.8,93.89,43600.0,76.515,76.5476,76.4417,76.515,43600.0
2014-04-24 15:40:00,93.89,93.94,93.87,93.88,76500.0,76.515,76.5557,76.4987,76.5068,76500.0
2014-04-24 15:50:00,93.88,93.92,93.84,93.88,166600.0,76.5068,76.5394,76.4743,76.5068,166600.0
2014-04-25 09:30:00,93.62,93.68,93.44,93.5,48600.0,76.295,76.3439,76.1483,76.1972,48600.0
2014-04-25 09:40:00,93.49,93.68,93.28,93.51,66500.0,76.189,76.3439,76.0179,76.2053,66500.0
2014-04-25 09:50:00,93.49,93.5,93.26,93.34,92700.0,76.189,76.1972,76.0016,76.0668,92700.0
2014-04-25 10:00:00,93.35,93.36,93.12,93.22,41800.0,76.0749,76.0831,75.8875,75.969,41800.0
2014-04-25 10:10:00,93.21,93.44,93.19,93.31,91500.0,75.9608,76.1483,75.9445,76.0423,91500.0
2014-04-25 10:20:00,93.3,93.37,93.04,93.08,57800.0,76.0342,76.0912,75.8223,75.8549,57800.0
2014-04-25 10:30:00,93.09,93.09,92.86,92.89,68100.0,75.863,75.863,75.6756,75.7001,68100.0
2014-04-25 10:40:00,92.88,93.05,92.82,93.01,45900.0,75.6919,75.8304,75.643,75.7978,45900.0
2014-04-25 10:50:00,93.0,93.03,92.91,92.98,53800.0,75.7897,75.8141,75.7164,75.7734,53800.0
2014-04-25 11:00:00,92.98,93.0,92.73,92.75,31800.0,75.7734,75.7897,75.5697,75.586,31800.0
2014-04-25 11:10:00,92.76,93.0,92.73,93.0,39200.0,75.5941,75.7897,75.5697,75.7897,39200.0
2014-04-25 11:20:00,93.0,93.14,92.98,93.13,41800.0,75.7897,75.9038,75.7734,75.8956,41800.0
2014-04-25 11:30:00,93.15,93.22,93.04,93.06,28700.0,75.9119,75.969,75.8223,75.8386,28700.0
2014-04-25 11:40:00,93.08,93.13,93.01,93.13,30200.0,75.8549,75.8956,75.7978,75.8956,30200.0
2014-04-25 11:50:00,93.11,93.26,93.11,93.16,41900.0,75.8793,76.0016,75.8793,75.9201,41900.0
2014-04-25 12:00:00,93.16,93.18,92.98,93.0,34200.0,75.9201,75.9364,75.7734,75.7897,34200.0
2014-04-25 12:10:00,92.99,93.03,92.97,92.97,22600.0,75.7816,75.8141,75.7653,75.7653,22600.0
2014-04-25 12:20:00,92.96,93.05,92.92,92.94,33700.0,75.7571,75.8304,75.7245,75.7408,33700.0
2014-04-25 12:30:00,92.94,93.02,92.94,92.98,15700.0,75.7408,75.806,75.7408,75.7734,15700.0
2014-04-25 12:40:00,92.98,93.01,92.98,92.99,20200.0,75.7734,75.7978,75.7734,75.7816,20200.0
2014-04-25 12:50:00,92.98,93.03,92.94,92.95,17100.0,75.7734,75.8141,75.7408,75.749,17100.0
2014-04-25 13:00:00,92.95,92.96,92.84,92.92,28300.0,75.749,75.7571,75.6593,75.7245,28300.0
2014-04-25 13:10:00,92.91,92.91,92.81,92.81,32500.0,75.7164,75.7164,75.6349,75.6349,32500.0
2014-04-25 13:20:00,92.81,92.83,92.77,92.77,39400.0,75.6349,75.6512,75.6023,75.6023,39400.0
2014-04-25 13:30:00,92.77,92.78,92.64,92.66,50000.0,75.6023,75.6104,75.4963,75.5126,50000.0
2014-04-25 13:40:00,92.66,92.66,92.58,92.61,54800.0,75.5126,75.5126,75.4474,75.4719,54800.0
2014-04-25 13:50:00,92.62,92.67,92.56,92.6,41700.0,75.48,75.5208,75.4311,75.4637,41700.0
2014-04-25 14:00:00,92.61,92.67,92.49,92.65,55500.0,75.4719,75.5208,75.3741,75.5045,55500.0
2014-04-25 14:10:00,92.65,92.65,92.6,92.6,27300.0,75.5045,75.5045,75.4637,75.4637,27300.0
2014-04-25 14:20:00,92.59,92.65,92.59,92.63,28500.0,75.4556,75.5045,75.4556,75.4882,28500.0
2014-04-25 14:30:00,92.63,92.76,92.58,92.75,33100.0,75.4882,75.5941,75.4474,75.586,33100.0
2014-04-25 14:40:00,92.74,92.81,92.74,92.78,25000.0,75.5778,75.6349,75.5778,75.6104,25000.0
2014-04-25 14:50:00,92.78,92.87,92.78,92.82,31900.0,75.6104,75.6838,75.6104,75.643,31900.0
2014-04-25 15:00:00,92.81,92.89,92.77,92.78,27200.0,75.6349,75.7001,75.6023,75.6104,27200.0
2014-04-25 15:10:00,92.78,92.81,92.73,92.8,41600.0,75.6104,75.6349,75.5697,75.6267,41600.0
2014-04-25 15:20:00,92.78,93.01,92.78,93.0,67400.0,75.6104,75.7978,75.6104,75.7897,67400.0
2014-04-25 15:30:00,93.0,93.02,92.95,93.01,66600.0,75.7897,75.806,75.749,75.7978,66600.0
2014-04-25 15:40:00,93.02,93.15,93.01,93.13,94700.0,75.806,75.9119,75.7978,75.8956,94700.0
2014-04-25 15:50:00,93.13,93.15,93.09,93.13,246800.0,75.8956,75.9119,75.863,75.8956,246800.0
2014-04-28 09:30:00,93.59,93.78,93.27,93.43,104800.0,76.2705,76.4254,76.0097,76.1401,104800.0
2014-04-28 09:40:00,93.44,93.48,93.25,93.32,72900.0,76.1483,76.1809,75.9934,76.0505,72900.0
2014-04-28 09:50:00,93.32,93.58,93.22,93.23,104600.0,76.0505,76.2624,75.969,75.9771,104600.0
2014-04-28 10:00:00,93.23,93.47,93.23,93.39,62500.0,75.9771,76.1727,75.9771,76.1075,62500.0
2014-04-28 10:10:00,93.38,93.59,93.37,93.57,36700.0,76.0994,76.2705,76.0912,76.2542,36700.0
2014-04-28 10:20:00,93.58,93.74,93.51,93.59,42000.0,76.2624,76.3928,76.2053,76.2705,42000.0
2014-04-28 10:30:00,93.59,93.72,93.44,93.52,47100.0,76.2705,76.3765,76.1483,76.2135,47100.0
2014-04-28 10:40:00,93.53,93.55,93.41,93.43,36900.0,76.2216,76.2379,76.1238,76.1401,36900.0
2014-04-28 10:50:00,93.44,93.5,93.35,93.38,24300.0,76.1483,76.1972,76.0749,76.0994,24300.0
2014-04-28 11:00:00,93.39,93.55,93.33,93.55,41700.0,76.1075,76.2379,76.0586,76.2379,41700.0
2014-04-28 11:10:00,93.57,93.61,93.37,93.52,30300.0,76.2542,76.2868,76.0912,76.2135,30300.0
2014-04-28 11:20:00,93.51,93.62,93.5,93.61,34600.0,76.2053,76.295,76.1972,76.2868,34600.0
2014-04-28 11:30:00,93.6,93.65,93.49,93.55,66200.0,76.2787,76.3194,76.189,76.2379,66200.0
2014-04-28 11:40:00,93.57,93.6,93.47,93.5,47200.0,76.2542,76.2787,76.1727,76.1972,47200.0
2014-04-28 11:50:00,93.5,93.52,93.3,93.31,37700.0,76.1972,76.2135,76.0342,76.0423,37700.0
2014-04-28 12:00:00,93.3,93.3,93.09,93.18,93700.0,76.0342,76.0342,75.863,75.9364,93700.0
2014-04-28 12:10:00,93.2,93.38,93.2,93.32,55300.0,75.9527,76.0994,75.9527,76.0505,55300.0
2014-04-28 12:20:00,93.32,93.42,93.25,93.38,85900.0,76.0505,76.132,75.9934,76.0994,85900.0
2014-04-28 12:30:00,93.39,93.41,93.29,93.31,45700.0,76.1075,76.1238,76.026,76.0423,45700.0
2014-04-28 12:40:00,93.3,93.39,93.26,93.35,27900.0,76.0342,76.1075,76.0016,76.0749,27900.0
2014-04-28 12:50:00,93.34,93.34,93.13,93.13,30100.0,76.0668,76.0668,75.8956,75.8956,30100.0
2014-04-28 13:00:00,93.13,93.13,92.88,92.97,99100.0,75.8956,75.8956,75.6919,75.7653,99100.0
2014-04-28 13:10:00,92.96,93.05,92.81,92.88,31800.0,75.7571,75.8304,75.6349,75.6919,31800.0
2014-04-28 13:20:00,92.89,92.89,92.6,92.66,50600.0,75.7001,75.7001,75.4637,75.5126,50600.0
2014-04-28 13:30:00,92.67,92.68,92.48,92.55,78000.0,75.5208,75.5289,75.3659,75.423,78000.0
2014-04-28 13:40:00,92.56,92.58,92.48,92.55,28100.0,75.4311,75.4474,75.3659,75.423,28100.0
2014-04-28 13:50:00,92.54,92.68,92.5,92.56,66500.0,75.4148,75.5289,75.3822,75.4311,66500.0
2014-04-28 14:00:00,92.57,92.6,92.38,92.44,66000.0,75.4393,75.4637,75.2844,75.3333,66000.0
2014-04-28 14:10:00,92.44,92.53,92.4,92.41,98700.0,75.3333,75.4067,75.3007,75.3089,98700.0
2014-04-28 14:20:00,92.41,92.45,92.38,92.42,54800.0,75.3089,75.3415,75.2844,75.317,54800.0
2014-04-28 14:30:00,92.41,92.52,92.41,92.47,30800.0,75.3089,75.3985,75.3089,75.3578,30800.0
2014-04-28 14:40:00,92.47,92.67,92.46,92.67,52900.0,75.3578,75.5208,75.3496,75.5208,52900.0
2014-04-28 14:50:00,92.67,92.69,92.51,92.51,76600.0,75.5208,75.5371,75.3904,75.3904,76600.0
2014-04-28 15:00:00,92.5,92.68,92.47,92.65,63600.0,75.3822,75.5289,75.3578,75.5045,63600.0
2014-04-28 15:10:00,92.65,92.81,92.63,92.8,63900.0,75.5045,75.6349,75.4882,75.6267,63900.0
2014-04-28 15:20:00,92.81,92.98,92.8,92.93,112400.0,75.6349,75.7734,75.6267,75.7327,112400.0
2014-04-28 15:30:00,92.94,93.04,92.9,92.9,78900.0,75.7408,75.8223,75.7082,75.7082,78900.0
2014-04-28 15:40:00,92.9,92.94,92.82,92.85,111300.0,75.7082,75.7408,75.643,75.6675,111300.0
2014-04-28 15:50:00,92.85,92.96,92.72,92.76,226800.0,75.6675,75.7571,75.5615,75.5941,226800.0
2014-04-29 09:30:00,93.7,93.77,93.42,93.76,110000.0,76.3602,76.4172,76.132,76.4091,110000.0
2014-04-29 09:40:00,93.77,94.37,93.75,94.37,135000.0,76.4172,76.9062,76.4009,76.9062,135000.0
2014-04-29 09:50:00,94.36,94.37,94.05,94.16,72500.0,76.898,76.9062,76.6454,76.735,72500.0
2014-04-29 10:00:00,94.17,94.23,94.03,94.07,83800.0,76.7432,76.7921,76.6291,76.6617,83800.0
2014-04-29 10:10:00,94.07,94.09,93.84,93.9,71600.0,76.6617,76.678,76.4743,76.5231,71600.0
2014-04-29 10:20:00,93.88,93.88,93.24,93.31,166200.0,76.5068,76.5068,75.9853,76.0423,166200.0
2014-04-29 10:30:00,93.33,93.77,93.31,93.63,85200.0,76.0586,76.4172,76.0423,76.3031,85200.0
2014-04-29 10:40:00,93.62,93.7,93.49,93.6,34400.0,76.295,76.3602,76.189,76.2787,34400.0
2014-04-29 10:50:00,93.61,93.81,93.6,93.8,41900.0,76.2868,76.4498,76.2787,76.4417,41900.0
2014-04-29 11:00:00,93.83,93.98,93.83,93.9,37800.0,76.4661,76.5883,76.4661,76.5231,37800.0
2014-04-29 11:10:00,93.9,93.91,93.75,93.86,34800.0,76.5231,76.5313,76.4009,76.4906,34800.0
2014-04-29 11:20:00,93.87,93.96,93.82,93.86,34200.0,76.4987,76.572,76.458,76.4906,34200.0
2014-04-29 11:30:00,93.87,93.94,93.81,93.9,29700.0,76.4987,76.5557,76.4498,76.5231,29700.0
2014-04-29 11:40:00,93.91,93.98,93.84,93.96,22200.0,76.5313,76.5883,76.4743,76.572,22200.0
2014-04-29 11:50:00,93.96,94.05,93.88,94.0,33500.0,76.572,76.6454,76.5068,76.6046,33500.0
2014-04-29 12:00:00,94.0,94.02,93.84,93.9,28600.0,76.6046,76.6209,76.4743,76.5231,28600.0
2014-04-29 12:10:00,93.9,93.99,93.81,93.86,21800.0,76.5231,76.5965,76.4498,76.4906,21800.0
2014-04-29 12:20:00,93.85,93.85,93.73,93.74,23900.0,76.4824,76.4824,76.3846,76.3928,23900.0
2014-04-29 12:30:00,93.74,93.95,93.74,93.82,40300.0,76.3928,76.5639,76.3928,76.458,40300.0
2014-04-29 12:40:00,93.8,93.83,93.72,93.77,18900.0,76.4417,76.4661,76.3765,76.4172,18900.0
2014-04-29 12:50:00,93.77,93.91,93.75,93.87,45900.0,76.4172,76.5313,76.4009,76.4987,45900.0
2014-04-29 13:00:00,93.87,93.92,93.79,93.83,51400.0,76.4987,76.5394,76.4335,76.4661,51400.0
2014-04-29 13:10:00,93.83,93.94,93.83,93.91,30300.0,76.4661,76.5557,76.4661,76.5313,30300.0
2014-04-29 13:20:00,93.9,93.98,93.84,93.84,22900.0,76.5231,76.5883,76.4743,76.4743,22900.0
2014-04-29 13:30:00,93.85,93.96,93.81,93.92,21600.0,76.4824,76.572,76.4498,76.5394,21600.0
2014-04-29 13:40:00,93.93,93.99,93.86,93.97,24700.0,76.5476,76.5965,76.4906,76.5802,24700.0
2014-04-29 13:50:00,93.97,94.09,93.96,94.04,24000.0,76.5802,76.678,76.572,76.6372,24000.0
2014-04-29 14:00:00,94.04,94.13,93.99,94.13,27100.0,76.6372,76.7106,76.5965,76.7106,27100.0
2014-04-29 14:10:00,94.13,94.17,94.02,94.06,42300.0,76.7106,76.7432,76.6209,76.6535,42300.0
2014-04-29 14:20:00,94.07,94.09,94.0,94.03,24900.0,76.6617,76.678,76.6046,76.6291,24900.0
2014-04-29 14:30:00,94.02,94.04,93.89,93.9,40900.0,76.6209,76.6372,76.515,76.5231,40900.0
2014-04-29 14:40:00,93.9,93.99,93.79,93.99,49800.0,76.5231,76.5965,76.4335,76.5965,49800.0
2014-04-29 14:50:00,93.99,94.03,93.89,93.89,38900.0,76.5965,76.6291,76.515,76.515,38900.0
2014-04-29 15:00:00,93.9,94.05,93.9,94.0,30600.0,76.5231,76.6454,76.5231,76.6046,30600.0
2014-04-29 15:10:00,94.01,94.06,93.95,94.01,48200.0,76.6128,76.6535,76.5639,76.6128,48200.0
2014-04-29 15:20:00,94.01,94.03,93.89,93.92,50100.0,76.6128,76.6291,76.515,76.5394,50100.0
2014-04-29 15:30:00,93.91,93.91,93.8,93.81,67700.0,76.5313,76.5313,76.4417,76.4498,67700.0
2014-04-29 15:40:00,93.81,93.83,93.77,93.82,97500.0,76.4498,76.4661,76.4172,76.458,97500.0
2014-04-29 15:50:00,93.82,93.82,93.71,93.74,194300.0,76.458,76.458,76.3683,76.3928,194300.0
2014-04-30 09:30:00,93.66,93.75,93.38,93.47,78300.0,76.3276,76.4009,76.0994,76.1727,78300.0
2014-04-30 09:40:00,93.5,93.87,93.41,93.78,42700.0,76.1972,76.4987,76.1238,76.4254,42700.0
2014-04-30 09:50:00,93.82,94.12,93.82,93.92,54900.0,76.458,76.7024,76.458,76.5394,54900.0
2014-04-30 10:00:00,93.93,94.08,93.84,94.08,37300.0,76.5476,76.6698,76.4743,76.6698,37300.0
2014-04-30 10:10:00,94.09,94.17,93.88,93.88,36400.0,76.678,76.7432,76.5068,76.5068,36400.0
2014-04-30 10:20:00,93.86,93.95,93.81,93.91,28900.0,76.4906,76.5639,76.4498,76.5313,28900.0
2014-04-30 10:30:00,93.93,93.98,93.81,93.81,33800.0,76.5476,76.5883,76.4498,76.4498,33800.0
2014-04-30 10:40:00,93.81,93.84,93.63,93.81,29900.0,76.4498,76.4743,76.3031,76.4498,29900.0
2014-04-30 10:50:00,93.82,93.95,93.69,93.7,30800.0,76.458,76.5639,76.352,76.3602,30800.0
2014-04-30 11:00:00,93.69,93.69,93.53,93.58,40300.0,76.352,76.352,76.2216,76.2624,40300.0
2014-04-30 11:10:00,93.57,93.57,93.25,93.27,41700.0,76.2542,76.2542,75.9934,76.0097,41700.0
2014-04-30 11:20:00,93.26,93.52,93.26,93.5,45200.0,76.0016,76.2135,76.0016,76.1972,45200.0
2014-04-30 11:30:00,93.5,93.58,93.45,93.58,30100.0,76.1972,76.2624,76.1564,76.2624,30100.0
2014-04-30 11:40:00,93.58,93.62,93.41,93.41,723300.0,76.2624,76.295,76.1238,76.1238,723300.0
2014-04-30 11:50:00,93.41,93.48,93.4,93.46,24100.0,76.1238,76.1809,76.1157,76.1646,24100.0
2014-04-30 12:00:00,93.45,93.52,93.42,93.44,35800.0,76.1564,76.2135,76.132,76.1483,35800.0
2014-04-30 12:10:00,93.45,93.47,93.36,93.43,25000.0,76.1564,76.1727,76.0831,76.1401,25000.0
2014-04-30 12:20:00,93.44,93.45,93.37,93.39,18500.0,76.1483,76.1564,76.0912,76.1075,18500.0
2014-04-30 12:30:00,93.41,93.43,93.36,93.41,16900.0,76.1238,76.1401,76.0831,76.1238,16900.0
2014-04-30 12:40:00,93.41,93.47,93.38,93.46,20100.0,76.1238,76.1727,76.0994,76.1646,20100.0
2014-04-30 12:50:00,93.45,93.54,93.4,93.44,26000.0,76.1564,76.2298,76.1157,76.1483,26000.0
2014-04-30 13:00:00,93.44,93.46,93.36,93.4,22900.0,76.1483,76.1646,76.0831,76.1157,22900.0
2014-04-30 13:10:00,93.4,93.43,93.36,93.38,22200.0,76.1157,76.1401,76.0831,76.0994,22200.0
2014-04-30 13:20:00,93.38,93.42,93.35,93.39,20400.0,76.0994,76.132,76.0749,76.1075,20400.0
2014-04-30 13:30:00,93.39,93.42,93.32,93.32,16700.0,76.1075,76.132,76.0505,76.0505,16700.0
2014-04-30 13:40:00,93.32,93.4,93.32,93.37,36300.0,76.0505,76.1157,76.0505,76.0912,36300.0
2014-04-30 13:50:00,93.38,93.4,93.37,93.39,36300.0,76.0994,76.1157,76.0912,76.1075,36300.0
2014-04-30 14:00:00,93.4,93.47,93.22,93.37,82600.0,76.1157,76.1727,75.969,76.0912,82600.0
2014-04-30 14:10:00,93.38,93.41,93.22,93.29,57400.0,76.0994,76.1238,75.969,76.026,57400.0
2014-04-30 14:20:00,93.3,93.42,93.28,93.36,30400.0,76.0342,76.132,76.0179,76.0831,30400.0
2014-04-30 14:30:00,93.38,93.44,93.3,93.3,41600.0,76.0994,76.1483,76.0342,76.0342,41600.0
2014-04-30 14:40:00,93.31,93.43,93.31,93.42,39800.0,76.0423,76.1401,76.0423,76.132,39800.0
2014-04-30 14:50:00,93.42,93.45,93.39,93.41,49600.0,76.132,76.1564,76.1075,76.1238,49600.0
2014-04-30 15:00:00,93.42,93.48,93.3,93.33,27500.0,76.132,76.1809,76.0342,76.0586,27500.0
2014-04-30 15:10:00,93.33,93.36,93.21,93.31,37400.0,76.0586,76.0831,75.9608,76.0423,37400.0
2014-04-30 15:20:00,93.32,93.46,93.26,93.45,49600.0,76.0505,76.1646,76.0016,76.1564,49600.0
2014-04-30 15:30:00,93.45,93.46,93.36,93.36,95800.0,76.1564,76.1646,76.0831,76.0831,95800.0
2014-04-30 15:40:00,93.36,93.37,93.18,93.25,133900.0,76.0831,76.0912,75.9364,75.9934,133900.0
2014-04-30 15:50:00,93.26,93.35,93.26,93.3,240700.0,76.0016,76.0749,76.0016,76.0342,240700.0
2014-05-01 09:30:00,93.15,93.37,93.02,93.17,41100.0,75.9119,76.0912,75.806,75.9282,41100.0
2014-05-01 09:40:00,93.15,93.61,93.15,93.4,29300.0,75.9119,76.2868,75.9119,76.1157,29300.0
2014-05-01 09:50:00,93.42,93.5,93.15,93.24,46000.0,76.132,76.1972,75.9119,75.9853,46000.0
2014-05-01 10:00:00,93.25,93.36,93.17,93.26,41400.0,75.9934,76.0831,75.9282,76.0016,41400.0
2014-05-01 10:10:00,93.28,93.38,93.16,93.25,28600.0,76.0179,76.0994,75.9201,75.9934,28600.0
2014-05-01 10:20:00,93.25,93.44,93.18,93.37,27700.0,75.9934,76.1483,75.9364,76.0912,27700.0
2014-05-01 10:30:00,93.35,93.45,93.33,93.34,33300.0,76.0749,76.1564,76.0586,76.0668,33300.0
2014-05-01 10:40:00,93.34,93.39,93.33,93.36,23000.0,76.0668,76.1075,76.0586,76.0831,23000.0
2014-05-01 10:50:00,93.36,93.47,93.36,93.46,21100.0,76.0831,76.1727,76.0831,76.1646,21100.0
2014-05-01 11:00:00,93.45,93.46,93.32,93.33,26300.0,76.1564,76.1646,76.0505,76.0586,26300.0
2014-05-01 11:10:00,93.34,93.4,93.32,93.36,44200.0,76.0668,76.1157,76.0505,76.0831,44200.0
2014-05-01 11:20:00,93.35,93.42,93.28,93.4,16800.0,76.0749,76.132,76.0179,76.1157,16800.0
2014-05-01 11:30:00,93.39,93.63,93.39,93.5,51300.0,76.1075,76.3031,76.1075,76.1972,51300.0
2014-05-01 11:40:00,93.5,93.59,93.48,93.48,72100.0,76.1972,76.2705,76.1809,76.1809,72100.0
2014-05-01 11:50:00,93.47,93.48,93.36,93.39,30400.0,76.1727,76.1809,76.0831,76.1075,30400.0
2014-05-01 12:00:00,93.38,93.39,93.22,93.23,22200.0,76.0994,76.1075,75.969,75.9771,22200.0
2014-05-01 12:10:00,93.23,93.3,93.15,93.25,37900.0,75.9771,76.0342,75.9119,75.9934,37900.0
2014-05-01 12:20:00,93.26,93.36,93.22,93.36,19100.0,76.0016,76.0831,75.969,76.0831,19100.0
2014-05-01 12:30:00,93.35,93.4,93.28,93.28,41400.0,76.0749,76.1157,76.0179,76.0179,41400.0
2014-05-01 12:40:00,93.27,93.3,93.12,93.13,19500.0,76.0097,76.0342,75.8875,75.8956,19500.0
2014-05-01 12:50:00,93.13,93.22,93.12,93.12,22900.0,75.8956,75.969,75.8875,75.8875,22900.0
2014-05-01 13:00:00,93.12,93.14,93.03,93.13,24500.0,75.8875,75.9038,75.8141,75.8956,24500.0
2014-05-01 13:10:00,93.13,93.13,92.95,92.95,41600.0,75.8956,75.8956,75.749,75.749,41600.0
2014-05-01 13:20:00,92.95,92.96,92.78,92.85,54800.0,75.749,75.7571,75.6104,75.6675,54800.0
2014-05-01 13:30:00,92.85,92.86,92.73,92.77,43100.0,75.6675,75.6756,75.5697,75.6023,43100.0
2014-05-01 13:40:00,92.77,92.81,92.68,92.76,46700.0,75.6023,75.6349,75.5289,75.5941,46700.0
2014-05-01 13:50:00,92.75,92.75,92.43,92.48,92400.0,75.586,75.586,75.3252,75.3659,92400.0
2014-05-01 14:00:00,92.47,92.71,92.44,92.71,72400.0,75.3578,75.5534,75.3333,75.5534,72400.0
2014-05-01 14:10:00,92.72,92.8,92.7,92.78,32500.0,75.5615,75.6267,75.5452,75.6104,32500.0
2014-05-01 14:20:00,92.79,92.84,92.75,92.81,36900.0,75.6186,75.6593,75.586,75.6349,36900.0
2014-05-01 14:30:00,92.83,92.89,92.83,92.87,51400.0,75.6512,75.7001,75.6512,75.6838,51400.0
2014-05-01 14:40:00,92.86,92.88,92.67,92.72,28600.0,75.6756,75.6919,75.5208,75.5615,28600.0
2014-05-01 14:50:00,92.75,92.81,92.47,92.64,72100.0,75.586,75.6349,75.3578,75.4963,72100.0
2014-05-01 15:00:00,92.64,92.73,92.64,92.67,36300.0,75.4963,75.5697,75.4963,75.5208,36300.0
2014-05-01 15:10:00,92.66,92.85,92.66,92.8,38000.0,75.5126,75.6675,75.5126,75.6267,38000.0
2014-05-01 15:20:00,92.79,92.83,92.77,92.82,55300.0,75.6186,75.6512,75.6023,75.643,55300.0
2014-05-01 15:30:00,92.82,92.87,92.81,92.86,95700.0,75.643,75.6838,75.6349,75.6756,95700.0
2014-05-01 15:40:00,92.86,93.12,92.86,93.09,169200.0,75.6756,75.8875,75.6756,75.863,169200.0
2014-05-01 15:50:00,93.1,93.23,93.1,93.22,216900.0,75.8712,75.9771,75.8712,75.969,216900.0
2014-05-02 09:30:00,93.33,93.45,92.91,93.05,69700.0,76.0586,76.1564,75.7164,75.8304,69700.0
2014-05-02 09:40:00,93.09,93.18,92.98,93.09,44900.0,75.863,75.9364,75.7734,75.863,44900.0
2014-05-02 09:50:00,93.08,93.22,93.02,93.12,36900.0,75.8549,75.969,75.806,75.8875,36900.0
2014-05-02 10:00:00,93.12,93.12,92.95,93.0,66600.0,75.8875,75.8875,75.749,75.7897,66600.0
2014-05-02 10:10:00,92.99,93.21,92.99,93.16,32200.0,75.7816,75.9608,75.7816,75.9201,32200.0
2014-05-02 10:20:00,93.17,93.17,92.99,93.01,80700.0,75.9282,75.9282,75.7816,75.7978,80700.0
2014-05-02 10:30:00,93.01,93.44,92.98,93.34,82500.0,75.7978,76.1483,75.7734,76.0668,82500.0
2014-05-02 10:40:00,93.36,93.36,92.95,92.95,29800.0,76.0831,76.0831,75.749,75.749,29800.0
2014-05-02 10:50:00,92.94,93.29,92.92,93.22,24000.0,75.7408,76.026,75.7245,75.969,24000.0
2014-05-02 11:00:00,93.21,93.21,93.07,93.07,20200.0,75.9608,75.9608,75.8467,75.8467,20200.0
2014-05-02 11:10:00,93.07,93.12,92.99,93.12,21600.0,75.8467,75.8875,75.7816,75.8875,21600.0
2014-05-02 11:20:00,93.14,93.19,93.06,93.12,34200.0,75.9038,75.9445,75.8386,75.8875,34200.0
2014-05-02 11:30:00,93.13,93.25,93.13,93.17,21300.0,75.8956,75.9934,75.8956,75.9282,21300.0
2014-05-02 11:40:00,93.16,93.19,93.12,93.17,21000.0,75.9201,75.9445,75.8875,75.9282,21000.0
2014-05-02 11:50:00,93.17,93.18,93.13,93.17,16800.0,75.9282,75.9364,75.8956,75.9282,16800.0
2014-05-02 12:00:00,93.17,93.17,93.07,93.07,25400.0,75.9282,75.9282,75.8467,75.8467,25400.0
2014-05-02 12:10:00,93.08,93.19,93.06,93.14,15100.0,75.8549,75.9445,75.8386,75.9038,15100.0
2014-05-02 12:20:00,93.14,93.14,93.07,93.08,14000.0,75.9038,75.9038,75.8467,75.8549,14000.0
2014-05-02 12:30:00,93.09,93.11,92.96,93.11,16800.0,75.863,75.8793,75.7571,75.8793,16800.0
2014-05-02 12:40:00,93.11,93.13,93.01,93.1,15500.0,75.8793,75.8956,75.7978,75.8712,15500.0
2014-05-02 12:50:00,93.11,93.11,93.05,93.07,18200.0,75.8793,75.8793,75.8304,75.8467,18200.0
2014-05-02 13:00:00,93.07,93.1,93.01,93.07,23700.0,75.8467,75.8712,75.7978,75.8467,23700.0
2014-05-02 13:10:00,93.08,93.08,92.93,92.99,42400.0,75.8549,75.8549,75.7327,75.7816,42400.0
2014-05-02 13:20:00,92.98,92.99,92.67,92.73,61300.0,75.7734,75.7816,75.5208,75.5697,61300.0
2014-05-02 13:30:00,92.74,92.95,92.73,92.94,31000.0,75.5778,75.749,75.5697,75.7408,31000.0
2014-05-02 13:40:00,92.94,93.01,92.92,93.0,24400.0,75.7408,75.7978,75.7245,75.7897,24400.0
2014-05-02 13:50:00,93.0,93.03,92.98,93.0,20600.0,75.7897,75.8141,75.7734,75.7897,20600.0
2014-05-02 14:00:00,93.0,93.0,92.86,92.89,30200.0,75.7897,75.7897,75.6756,75.7001,30200.0
2014-05-02 14:10:00,92.87,93.01,92.87,93.0,27200.0,75.6838,75.7978,75.6838,75.7897,27200.0
2014-05-02 14:20:00,93.0,93.05,92.93,92.98,35400.0,75.7897,75.8304,75.7327,75.7734,35400.0
2014-05-02 14:30:00,92.99,93.04,92.98,93.02,24400.0,75.7816,75.8223,75.7734,75.806,24400.0
2014-05-02 14:40:00,93.02,93.05,92.98,92.99,26200.0,75.806,75.8304,75.7734,75.7816,26200.0
2014-05-02 14:50:00,93.0,93.01,92.92,92.92,19900.0,75.7897,75.7978,75.7245,75.7245,19900.0
2014-05-02 15:00:00,92.93,93.01,92.92,92.98,24800.0,75.7327,75.7978,75.7245,75.7734,24800.0
2014-05-02 15:10:00,92.98,92.99,92.95,92.96,29400.0,75.7734,75.7816,75.749,75.7571,29400.0
2014-05-02 15:20:00,92.96,93.0,92.94,92.96,35800.0,75.7571,75.7897,75.7408,75.7571,35800.0
2014-05-02 15:30:00,92.97,92.97,92.86,92.9,59300.0,75.7653,75.7653,75.6756,75.7082,59300.0
2014-05-02 15:40:00,92.9,92.96,92.89,92.93,57500.0,75.7082,75.7571,75.7001,75.7327,57500.0
2014-05-02 15:50:00,92.94,93.02,92.9,92.91,160700.0,75.7408,75.806,75.7082,75.7164,160700.0
2014-05-05 09:30:00,92.43,92.73,92.22,92.31,82300.0,75.3252,75.5697,75.154,75.2274,82300.0
2014-05-05 09:40:00,92.35,92.36,92.07,92.12,33000.0,75.26,75.2681,75.0318,75.0725,33000.0
2014-05-05 09:50:00,92.14,92.37,92.13,92.37,28800.0,75.0888,75.2763,75.0807,75.2763,28800.0
2014-05-05 10:00:00,92.42,92.52,92.34,92.38,30000.0,75.317,75.3985,75.2518,75.2844,30000.0
2014-05-05 10:10:00,92.4,92.51,92.35,92.51,36300.0,75.3007,75.3904,75.26,75.3904,36300.0
2014-05-05 10:20:00,92.54,92.59,92.24,92.24,77700.0,75.4148,75.4556,75.1703,75.1703,77700.0
2014-05-05 10:30:00,92.24,92.48,92.24,92.42,31100.0,75.1703,75.3659,75.1703,75.317,31100.0
2014-05-05 10:40:00,92.43,92.65,92.41,92.55,45200.0,75.3252,75.5045,75.3089,75.423,45200.0
2014-05-05 10:50:00,92.57,92.68,92.51,92.56,22100.0,75.4393,75.5289,75.3904,75.4311,22100.0
2014-05-05 11:00:00,92.55,92.56,92.45,92.5,33200.0,75.423,75.4311,75.3415,75.3822,33200.0
2014-05-05 11:10:00,92.49,92.62,92.47,92.6,21100.0,75.3741,75.48,75.3578,75.4637,21100.0
2014-05-05 11:20:00,92.61,92.66,92.48,92.54,23200.0,75.4719,75.5126,75.3659,75.4148,23200.0
2014-05-05 11:30:00,92.54,92.69,92.54,92.64,32700.0,75.4148,75.5371,75.4148,75.4963,32700.0
2014-05-05 11:40:00,92.63,92.68,92.6,92.6,21600.0,75.4882,75.5289,75.4637,75.4637,21600.0
2014-05-05 11:50:00,92.61,92.66,92.58,92.64,22200.0,75.4719,75.5126,75.4474,75.4963,22200.0
2014-05-05 12:00:00,92.65,92.7,92.56,92.56,14500.0,75.5045,75.5452,75.4311,75.4311,14500.0
2014-05-05 12:10:00,92.56,92.63,92.54,92.57,19600.0,75.4311,75.4882,75.4148,75.4393,19600.0
2014-05-05 12:20:00,92.56,92.62,92.54,92.59,17300.0,75.4311,75.48,75.4148,75.4556,17300.0
2014-05-05 12:30:00,92.59,92.64,92.56,92.6,12400.0,75.4556,75.4963,75.4311,75.4637,12400.0
2014-05-05 12:40:00,92.62,92.62,92.55,92.62,12800.0,75.48,75.48,75.423,75.48,12800.0
2014-05-05 12:50:00,92.62,92.62,92.51,92.53,15900.0,75.48,75.48,75.3904,75.4067,15900.0
2014-05-05 13:00:00,92.52,92.55,92.42,92.45,17600.0,75.3985,75.423,75.317,75.3415,17600.0
2014-05-05 13:10:00,92.45,92.49,92.38,92.41,15800.0,75.3415,75.3741,75.2844,75.3089,15800.0
2014-05-05 13:20:00,92.4,92.47,92.37,92.44,8800.0,75.3007,75.3578,75.2763,75.3333,8800.0
2014-05-05 13:30:00,92.44,92.5,92.42,92.45,13300.0,75.3333,75.3822,75.317,75.3415,13300.0
2014-05-05 13:40:00,92.45,92.49,92.43,92.48,13600.0,75.3415,75.3741,75.3252,75.3659,13600.0
2014-05-05 13:50:00,92.47,92.51,92.43,92.43,17600.0,75.3578,75.3904,75.3252,75.3252,17600.0
2014-05-05 14:00:00,92.43,92.57,92.43,92.56,18100.0,75.3252,75.4393,75.3252,75.4311,18100.0
2014-05-05 14:10:00,92.55,92.58,92.53,92.58,17400.0,75.423,75.4474,75.4067,75.4474,17400.0
2014-05-05 14:20:00,92.58,92.65,92.57,92.61,67900.0,75.4474,75.5045,75.4393,75.4719,67900.0
2014-05-05 14:30:00,92.61,92.62,92.59,92.6,28400.0,75.4719,75.48,75.4556,75.4637,28400.0
2014-05-05 14:40:00,92.59,92.75,92.59,92.75,31000.0,75.4556,75.586,75.4556,75.586,31000.0
2014-05-05 14:50:00,92.76,92.76,92.64,92.65,24000.0,75.5941,75.5941,75.4963,75.5045,24000.0
2014-05-05 15:00:00,92.63,92.66,92.58,92.63,20200.0,75.4882,75.5126,75.4474,75.4882,20200.0
2014-05-05 15:10:00,92.61,92.66,92.59,92.59,39300.0,75.4719,75.5126,75.4556,75.4556,39300.0
2014-05-05 15:20:00,92.59,92.6,92.55,92.58,31900.0,75.4556,75.4637,75.423,75.4474,31900.0
2014-05-05 15:30:00,92.58,92.63,92.58,92.62,43800.0,75.4474,75.4882,75.4474,75.48,43800.0
2014-05-05 15:40:00,92.61,92.64,92.58,92.6,66200.0,75.4719,75.4963,75.4474,75.4637,66200.0
2014-05-05 15:50:00,92.6,92.7,92.59,92.68,119400.0,75.4637,75.5452,75.4556,75.5289,119400.0
2014-05-06 09:30:00,92.47,92.88,92.38,92.72,51100.0,75.3578,75.6919,75.2844,75.5615,51100.0
2014-05-06 09:40:00,92.7,92.7,92.38,92.57,18500.0,75.5452,75.5452,75.2844,75.4393,18500.0
2014-05-06 09:50:00,92.59,92.66,92.32,92.66,16000.0,75.4556,75.5126,75.2355,75.5126,16000.0
2014-05-06 10:00:00,92.7,92.7,92.51,92.56,24000.0,75.5452,75.5452,75.3904,75.4311,24000.0
2014-05-06 10:10:00,92.57,92.72,92.57,92.65,17900.0,75.4393,75.5615,75.4393,75.5045,17900.0
2014-05-06 10:20:00,92.62,92.79,92.62,92.65,16900.0,75.48,75.6186,75.48,75.5045,16900.0
2014-05-06 10:30:00,92.65,92.74,92.62,92.67,12100.0,75.5045,75.5778,75.48,75.5208,12100.0
2014-05-06 10:40:00,92.66,92.79,92.61,92.79,13600.0,75.5126,75.6186,75.4719,75.6186,13600.0
2014-05-06 10:50:00,92.79,92.79,92.6,92.61,20600.0,75.6186,75.6186,75.4637,75.4719,20600.0
2014-05-06 11:00:00,92.6,92.7,92.55,92.64,29300.0,75.4637,75.5452,75.423,75.4963,29300.0
2014-05-06 11:10:00,92.65,92.77,92.61,92.69,12000.0,75.5045,75.6023,75.4719,75.5371,12000.0
2014-05-06 11:20:00,92.71,92.79,92.61,92.66,16400.0,75.5534,75.6186,75.4719,75.5126,16400.0
2014-05-06 11:30:00,92.65,92.76,92.62,92.76,9000.0,75.5045,75.5941,75.48,75.5941,9000.0
2014-05-06 11:40:00,92.74,92.81,92.71,92.8,11500.0,75.5778,75.6349,75.5534,75.6267,11500.0
2014-05-06 11:50:00,92.8,92.84,92.75,92.83,16000.0,75.6267,75.6593,75.586,75.6512,16000.0
2014-05-06 12:00:00,92.82,92.86,92.77,92.85,22300.0,75.643,75.6756,75.6023,75.6675,22300.0
2014-05-06 12:10:00,92.86,92.86,92.8,92.8,11300.0,75.6756,75.6756,75.6267,75.6267,11300.0
2014-05-06 12:20:00,92.8,92.85,92.77,92.85,12300.0,75.6267,75.6675,75.6023,75.6675,12300.0
2014-05-06 12:30:00,92.85,92.9,92.83,92.83,10000.0,75.6675,75.7082,75.6512,75.6512,10000.0
2014-05-06 12:40:00,92.84,92.89,92.82,92.87,10600.0,75.6593,75.7001,75.643,75.6838,10600.0
2014-05-06 12:50:00,92.85,92.95,92.85,92.95,13200.0,75.6675,75.749,75.6675,75.749,13200.0
2014-05-06 13:00:00,92.93,92.96,92.9,92.91,17600.0,75.7327,75.7571,75.7082,75.7164,17600.0
2014-05-06 13:10:00,92.91,92.94,92.89,92.94,12900.0,75.7164,75.7408,75.7001,75.7408,12900.0
2014-05-06 13:20:00,92.94,92.97,92.86,92.9,20900.0,75.7408,75.7653,75.6756,75.7082,20900.0
2014-05-06 13:30:00,92.89,92.93,92.85,92.86,32500.0,75.7001,75.7327,75.6675,75.6756,32500.0
2014-05-06 13:40:00,92.85,92.87,92.81,92.82,40000.0,75.6675,75.6838,75.6349,75.643,40000.0
2014-05-06 13:50:00,92.83,92.91,92.83,92.86,22000.0,75.6512,75.7164,75.6512,75.6756,22000.0
2014-05-06 14:00:00,92.87,92.88,92.78,92.78,28200.0,75.6838,75.6919,75.6104,75.6104,28200.0
2014-05-06 14:10:00,92.8,92.89,92.8,92.84,22000.0,75.6267,75.7001,75.6267,75.6593,22000.0
2014-05-06 14:20:00,92.84,92.85,92.76,92.76,10700.0,75.6593,75.6675,75.5941,75.5941,10700.0
2014-05-06 14:30:00,92.76,92.8,92.72,92.76,16400.0,75.5941,75.6267,75.5615,75.5941,16400.0
2014-05-06 14:40:00,92.74,92.8,92.74,92.8,35300.0,75.5778,75.6267,75.5778,75.6267,35300.0
2014-05-06 14:50:00,92.8,92.88,92.8,92.81,20800.0,75.6267,75.6919,75.6267,75.6349,20800.0
2014-05-06 15:00:00,92.8,92.82,92.73,92.75,62200.0,75.6267,75.643,75.5697,75.586,62200.0
2014-05-06 15:10:00,92.76,92.88,92.75,92.86,22700.0,75.5941,75.6919,75.586,75.6756,22700.0
2014-05-06 15:20:00,92.86,92.92,92.82,92.84,33900.0,75.6756,75.7245,75.643,75.6593,33900.0
2014-05-06 15:30:00,92.85,92.95,92.83,92.94,53300.0,75.6675,75.749,75.6512,75.7408,53300.0
2014-05-06 15:40:00,92.94,92.95,92.85,92.94,48900.0,75.7408,75.749,75.6675,75.7408,48900.0
2014-05-06 15:50:00,92.93,92.93,92.78,92.79,128800.0,75.7327,75.7327,75.6104,75.6186,128800.0
2014-05-07 09:30:00,92.97,93.47,92.97,93.36,83000.0,75.7653,76.1727,75.7653,76.0831,83000.0
2014-05-07 09:40:00,93.37,93.87,93.29,93.84,88400.0,76.0912,76.4987,76.026,76.4743,88400.0
2014-05-07 09:50:00,93.84,93.91,93.65,93.72,80500.0,76.4743,76.5313,76.3194,76.3765,80500.0
2014-05-07 10:00:00,93.71,93.88,93.38,93.42,63800.0,76.3683,76.5068,76.0994,76.132,63800.0
2014-05-07 10:10:00,93.42,93.64,93.42,93.49,86400.0,76.132,76.3113,76.132,76.189,86400.0
2014-05-07 10:20:00,93.5,93.74,93.5,93.71,43700.0,76.1972,76.3928,76.1972,76.3683,43700.0
2014-05-07 10:30:00,93.72,94.17,93.71,94.17,88900.0,76.3765,76.7432,76.3683,76.7432,88900.0
2014-05-07 10:40:00,94.13,94.36,94.05,94.33,91300.0,76.7106,76.898,76.6454,76.8736,91300.0
2014-05-07 10:50:00,94.33,94.33,93.96,93.97,110800.0,76.8736,76.8736,76.572,76.5802,110800.0
2014-05-07 11:00:00,93.98,94.13,93.98,94.13,93100.0,76.5883,76.7106,76.5883,76.7106,93100.0
2014-05-07 11:10:00,94.14,94.28,94.06,94.1,85600.0,76.7187,76.8328,76.6535,76.6861,85600.0
2014-05-07 11:20:00,94.09,94.18,94.03,94.15,45100.0,76.678,76.7513,76.6291,76.7269,45100.0
2014-05-07 11:30:00,94.13,94.44,94.04,94.31,66200.0,76.7106,76.9632,76.6372,76.8573,66200.0
2014-05-07 11:40:00,94.3,94.62,94.27,94.57,85400.0,76.8491,77.1099,76.8247,77.0692,85400.0
2014-05-07 11:50:00,94.58,94.59,94.43,94.43,31800.0,77.0773,77.0855,76.9551,76.9551,31800.0
2014-05-07 12:00:00,94.44,94.48,94.36,94.47,29200.0,76.9632,76.9958,76.898,76.9877,29200.0
2014-05-07 12:10:00,94.46,94.6,94.45,94.55,27100.0,76.9795,77.0936,76.9714,77.0529,27100.0
2014-05-07 12:20:00,94.56,94.56,94.39,94.47,34100.0,77.061,77.061,76.9225,76.9877,34100.0
2014-05-07 12:30:00,94.47,94.55,94.46,94.48,24400.0,76.9877,77.0529,76.9795,76.9958,24400.0
2014-05-07 12:40:00,94.47,94.47,94.34,94.44,35400.0,76.9877,76.9877,76.8817,76.9632,35400.0
2014-05-07 12:50:00,94.43,94.48,94.36,94.46,56200.0,76.9551,76.9958,76.898,76.9795,56200.0
2014-05-07 13:00:00,94.45,94.54,94.4,94.4,53200.0,76.9714,77.0447,76.9306,76.9306,53200.0
2014-05-07 13:10:00,94.41,94.65,94.41,94.63,33600.0,76.9388,77.1344,76.9388,77.1181,33600.0
2014-05-07 13:20:00,94.62,94.63,94.53,94.55,26600.0,77.1099,77.1181,77.0366,77.0529,26600.0
2014-05-07 13:30:00,94.55,94.62,94.51,94.62,53300.0,77.0529,77.1099,77.0203,77.1099,53300.0
2014-05-07 13:40:00,94.61,94.62,94.4,94.42,29200.0,77.1018,77.1099,76.9306,76.9469,29200.0
2014-05-07 13:50:00,94.45,94.52,94.4,94.44,38600.0,76.9714,77.0284,76.9306,76.9632,38600.0
2014-05-07 14:00:00,94.44,94.63,94.41,94.63,46400.0,76.9632,77.1181,76.9388,77.1181,46400.0
2014-05-07 14:10:00,94.63,94.7,94.48,94.66,37400.0,77.1181,77.1751,76.9958,77.1425,37400.0
2014-05-07 14:20:00,94.67,94.75,94.61,94.73,59500.0,77.1507,77.2159,77.1018,77.1996,59500.0
2014-05-07 14:30:00,94.74,94.76,94.67,94.69,35000.0,77.2077,77.224,77.1507,77.167,35000.0
2014-05-07 14:40:00,94.69,94.73,94.6,94.6,30100.0,77.167,77.1996,77.0936,77.0936,30100.0
2014-05-07 14:50:00,94.6,94.69,94.52,94.68,37000.0,77.0936,77.167,77.0284,77.1588,37000.0
2014-05-07 15:00:00,94.67,94.67,94.57,94.63,43400.0,77.1507,77.1507,77.0692,77.1181,43400.0
2014-05-07 15:10:00,94.63,94.65,94.6,94.62,36900.0,77.1181,77.1344,77.0936,77.1099,36900.0
2014-05-07 15:20:00,94.6,94.6,94.49,94.5,51100.0,77.0936,77.0936,77.004,77.0121,51100.0
2014-05-07 15:30:00,94.5,94.51,94.43,94.48,85500.0,77.0121,77.0203,76.9551,76.9958,85500.0
2014-05-07 15:40:00,94.49,94.61,94.48,94.57,103900.0,77.004,77.1018,76.9958,77.0692,103900.0
2014-05-07 15:50:00,94.58,94.6,94.51,94.53,197600.0,77.0773,77.0936,77.0203,77.0366,197600.0
2014-05-08 09:30:00,94.49,94.86,94.24,94.82,141200.0,77.004,77.3055,76.8002,77.2729,141200.0
2014-05-08 09:40:00,94.8,94.89,94.57,94.67,72300.0,77.2566,77.3299,77.0692,77.1507,72300.0
2014-05-08 09:50:00,94.66,94.7,94.39,94.49,113000.0,77.1425,77.1751,76.9225,77.004,113000.0
2014-05-08 10:00:00,94.51,94.63,94.46,94.48,41500.0,77.0203,77.1181,76.9795,76.9958,41500.0
2014-05-08 10:10:00,94.5,94.6,94.29,94.29,42200.0,77.0121,77.0936,76.841,76.841,42200.0
2014-05-08 10:20:00,94.3,94.3,94.14,94.14,69700.0,76.8491,76.8491,76.7187,76.7187,69700.0
2014-05-08 10:30:00,94.15,94.21,94.11,94.15,29500.0,76.7269,76.7758,76.6943,76.7269,29500.0
2014-05-08 10:40:00,94.16,94.27,94.02,94.12,42400.0,76.735,76.8247,76.6209,76.7024,42400.0
2014-05-08 10:50:00,94.12,94.19,94.02,94.02,27800.0,76.7024,76.7595,76.6209,76.6209,27800.0
2014-05-08 11:00:00,94.04,94.13,93.98,94.0,55100.0,76.6372,76.7106,76.5883,76.6046,55100.0
2014-05-08 11:10:00,94.01,94.11,93.96,93.99,24400.0,76.6128,76.6943,76.572,76.5965,24400.0
2014-05-08 11:20:00,93.98,94.05,93.75,93.96,67000.0,76.5883,76.6454,76.4009,76.572,67000.0
2014-05-08 11:30:00,93.98,94.12,93.98,94.08,19200.0,76.5883,76.7024,76.5883,76.6698,19200.0
2014-05-08 11:40:00,94.1,94.18,94.07,94.18,19200.0,76.6861,76.7513,76.6617,76.7513,19200.0
2014-05-08 11:50:00,94.19,94.23,94.13,94.19,20100.0,76.7595,76.7921,76.7106,76.7595,20100.0
2014-05-08 12:00:00,94.18,94.23,94.12,94.23,20200.0,76.7513,76.7921,76.7024,76.7921,20200.0
2014-05-08 12:10:00,94.22,94.27,94.19,94.26,12100.0,76.7839,76.8247,76.7595,76.8165,12100.0
2014-05-08 12:20:00,94.26,94.33,94.25,94.28,18200.0,76.8165,76.8736,76.8084,76.8328,18200.0
2014-05-08 12:30:00,94.26,94.38,94.26,94.36,26200.0,76.8165,76.9143,76.8165,76.898,26200.0
2014-05-08 12:40:00,94.36,94.41,94.32,94.41,18400.0,76.898,76.9388,76.8654,76.9388,18400.0
2014-05-08 12:50:00,94.41,94.41,94.32,94.35,17300.0,76.9388,76.9388,76.8654,76.8899,17300.0
2014-05-08 13:00:00,94.36,94.39,94.33,94.38,22100.0,76.898,76.9225,76.8736,76.9143,22100.0
2014-05-08 13:10:00,94.38,94.38,94.32,94.33,24400.0,76.9143,76.9143,76.8654,76.8736,24400.0
2014-05-08 13:20:00,94.33,94.37,94.29,94.36,43100.0,76.8736,76.9062,76.841,76.898,43100.0
2014-05-08 13:30:00,94.36,94.39,94.32,94.38,15900.0,76.898,76.9225,76.8654,76.9143,15900.0
2014-05-08 13:40:00,94.39,94.42,94.36,94.38,20800.0,76.9225,76.9469,76.898,76.9143,20800.0
2014-05-08 13:50:00,94.37,94.38,94.21,94.29,29500.0,76.9062,76.9143,76.7758,76.841,29500.0
2014-05-08 14:00:00,94.3,94.31,94.19,94.21,21500.0,76.8491,76.8573,76.7595,76.7758,21500.0
2014-05-08 14:10:00,94.2,94.2,94.08,94.2,20100.0,76.7676,76.7676,76.6698,76.7676,20100.0
2014-05-08 14:20:00,94.2,94.23,94.14,94.21,13800.0,76.7676,76.7921,76.7187,76.7758,13800.0
2014-05-08 14:30:00,94.19,94.19,94.07,94.09,13300.0,76.7595,76.7595,76.6617,76.678,13300.0
2014-05-08 14:40:00,94.12,94.16,94.03,94.05,31800.0,76.7024,76.735,76.6291,76.6454,31800.0
2014-05-08 14:50:00,94.07,94.13,94.01,94.02,33000.0,76.6617,76.7106,76.6128,76.6209,33000.0
2014-05-08 15:00:00,94.02,94.03,93.92,93.93,34000.0,76.6209,76.6291,76.5394,76.5476,34000.0
2014-05-08 15:10:00,93.92,94.05,93.9,94.04,21500.0,76.5394,76.6454,76.5231,76.6372,21500.0
2014-05-08 15:20:00,94.05,94.17,94.05,94.15,23300.0,76.6454,76.7432,76.6454,76.7269,23300.0
2014-05-08 15:30:00,94.15,94.26,94.11,94.23,38700.0,76.7269,76.8165,76.6943,76.7921,38700.0
2014-05-08 15:40:00,94.24,94.27,94.19,94.24,70000.0,76.8002,76.8247,76.7595,76.8002,70000.0
2014-05-08 15:50:00,94.25,94.37,94.22,94.29,197700.0,76.8084,76.9062,76.7839,76.841,197700.0
2014-05-09 09:30:00,94.17,94.28,93.83,93.88,70300.0,76.7432,76.8328,76.4661,76.5068,70300.0
2014-05-09 09:40:00,93.94,94.09,93.82,93.96,54000.0,76.5557,76.678,76.458,76.572,54000.0
2014-05-09 09:50:00,93.96,94.03,93.61,93.61,50100.0,76.572,76.6291,76.2868,76.2868,50100.0
2014-05-09 10:00:00,93.61,93.97,93.61,93.89,43200.0,76.2868,76.5802,76.2868,76.515,43200.0
2014-05-09 10:10:00,93.88,94.09,93.88,93.97,51200.0,76.5068,76.678,76.5068,76.5802,51200.0
2014-05-09 10:20:00,93.95,94.22,93.91,94.15,50400.0,76.5639,76.7839,76.5313,76.7269,50400.0
2014-05-09 10:30:00,94.15,94.28,94.14,94.26,68200.0,76.7269,76.8328,76.7187,76.8165,68200.0
2014-05-09 10:40:00,94.27,94.47,94.24,94.47,45800.0,76.8247,76.9877,76.8002,76.9877,45800.0
2014-05-09 10:50:00,94.46,94.56,94.39,94.53,87700.0,76.9795,77.061,76.9225,77.0366,87700.0
2014-05-09 11:00:00,94.51,94.52,94.44,94.5,48300.0,77.0203,77.0284,76.9632,77.0121,48300.0
2014-05-09 11:10:00,94.48,94.56,94.45,94.45,55100.0,76.9958,77.061,76.9714,76.9714,55100.0
2014-05-09 11:20:00,94.43,94.5,94.32,94.34,54600.0,76.9551,77.0121,76.8654,76.8817,54600.0
2014-05-09 11:30:00,94.36,94.48,94.33,94.37,29500.0,76.898,76.9958,76.8736,76.9062,29500.0
2014-05-09 11:40:00,94.37,94.6,94.33,94.46,73200.0,76.9062,77.0936,76.8736,76.9795,73200.0
2014-05-09 11:50:00,94.42,94.42,94.25,94.28,23500.0,76.9469,76.9469,76.8084,76.8328,23500.0
2014-05-09 12:00:00,94.29,94.36,93.94,93.96,152800.0,76.841,76.898,76.5557,76.572,152800.0
2014-05-09 12:10:00,93.95,93.99,93.82,93.95,49000.0,76.5639,76.5965,76.458,76.5639,49000.0
2014-05-09 12:20:00,93.95,94.02,93.95,93.97,35300.0,76.5639,76.6209,76.5639,76.5802,35300.0
2014-05-09 12:30:00,93.98,94.11,93.95,94.1,34700.0,76.5883,76.6943,76.5639,76.6861,34700.0
2014-05-09 12:40:00,94.11,94.23,94.11,94.22,62400.0,76.6943,76.7921,76.6943,76.7839,62400.0
2014-05-09 12:50:00,94.23,94.27,94.14,94.21,32100.0,76.7921,76.8247,76.7187,76.7758,32100.0
2014-05-09 13:00:00,94.22,94.3,94.2,94.23,36800.0,76.7839,76.8491,76.7676,76.7921,36800.0
2014-05-09 13:10:00,94.23,94.28,94.2,94.26,25400.0,76.7921,76.8328,76.7676,76.8165,25400.0
2014-05-09 13:20:00,94.27,94.27,94.2,94.21,20700.0,76.8247,76.8247,76.7676,76.7758,20700.0
2014-05-09 13:30:00,94.21,94.28,94.15,94.25,41800.0,76.7758,76.8328,76.7269,76.8084,41800.0
2014-05-09 13:40:00,94.26,94.28,94.25,94.26,37000.0,76.8165,76.8328,76.8084,76.8165,37000.0
2014-05-09 13:50:00,94.26,94.27,94.25,94.25,26300.0,76.8165,76.8247,76.8084,76.8084,26300.0
2014-05-09 14:00:00,94.25,94.28,94.19,94.2,34300.0,76.8084,76.8328,76.7595,76.7676,34300.0
2014-05-09 14:10:00,94.2,94.2,94.07,94.19,40300.0,76.7676,76.7676,76.6617,76.7595,40300.0
2014-05-09 14:20:00,94.18,94.2,94.13,94.13,33600.0,76.7513,76.7676,76.7106,76.7106,33600.0
2014-05-09 14:30:00,94.12,94.14,94.02,94.14,63000.0,76.7024,76.7187,76.6209,76.7187,63000.0
2014-05-09 14:40:00,94.14,94.24,94.1,94.2,44400.0,76.7187,76.8002,76.6861,76.7676,44400.0
2014-05-09 14:50:00,94.21,94.22,94.13,94.2,25600.0,76.7758,76.7839,76.7106,76.7676,25600.0
2014-05-09 15:00:00,94.21,94.27,94.19,94.23,32000.0,76.7758,76.8247,76.7595,76.7921,32000.0
2014-05-09 15:10:00,94.23,94.24,94.17,94.17,39200.0,76.7921,76.8002,76.7432,76.7432,39200.0
2014-05-09 15:20:00,94.17,94.27,94.15,94.25,51300.0,76.7432,76.8247,76.7269,76.8084,51300.0
2014-05-09 15:30:00,94.27,94.33,94.24,94.29,48600.0,76.8247,76.8736,76.8002,76.841,48600.0
2014-05-09 15:40:00,94.29,94.33,94.26,94.28,66100.0,76.841,76.8736,76.8165,76.8328,66100.0
2014-05-09 15:50:00,94.29,94.37,94.28,94.35,128600.0,76.841,76.9062,76.8328,76.8899,128600.0
2014-05-12 09:30:00,94.32,94.38,93.98,94.32,158200.0,76.8654,76.9143,76.5883,76.8654,158200.0
2014-05-12 09:40:00,94.28,94.58,94.22,94.54,105600.0,76.8328,77.0773,76.7839,77.0447,105600.0
2014-05-12 09:50:00,94.55,94.63,93.92,94.11,124400.0,77.0529,77.1181,76.5394,76.6943,124400.0
2014-05-12 10:00:00,94.11,94.18,93.97,94.06,55600.0,76.6943,76.7513,76.5802,76.6535,55600.0
2014-05-12 10:10:00,94.03,94.2,93.99,94.18,77500.0,76.6291,76.7676,76.5965,76.7513,77500.0
2014-05-12 10:20:00,94.18,94.2,94.0,94.04,44300.0,76.7513,76.7676,76.6046,76.6372,44300.0
2014-05-12 10:30:00,94.03,94.09,94.0,94.07,33300.0,76.6291,76.678,76.6046,76.6617,33300.0
2014-05-12 10:40:00,94.06,94.09,93.78,93.79,49200.0,76.6535,76.678,76.4254,76.4335,49200.0
2014-05-12 10:50:00,93.78,93.83,93.58,93.58,38800.0,76.4254,76.4661,76.2624,76.2624,38800.0
2014-05-12 11:00:00,93.58,93.66,93.5,93.66,51400.0,76.2624,76.3276,76.1972,76.3276,51400.0
2014-05-12 11:10:00,93.66,93.66,93.53,93.54,50200.0,76.3276,76.3276,76.2216,76.2298,50200.0
2014-05-12 11:20:00,93.54,93.61,93.5,93.59,89700.0,76.2298,76.2868,76.1972,76.2705,89700.0
2014-05-12 11:30:00,93.58,93.85,93.57,93.63,41800.0,76.2624,76.4824,76.2542,76.3031,41800.0
2014-05-12 11:40:00,93.62,93.73,93.62,93.7,24300.0,76.295,76.3846,76.295,76.3602,24300.0
2014-05-12 11:50:00,93.69,93.78,93.65,93.77,24700.0,76.352,76.4254,76.3194,76.4172,24700.0
2014-05-12 12:00:00,93.77,93.8,93.71,93.79,24100.0,76.4172,76.4417,76.3683,76.4335,24100.0
2014-05-12 12:10:00,93.78,93.84,93.67,93.84,35300.0,76.4254,76.4743,76.3357,76.4743,35300.0
2014-05-12 12:20:00,93.86,93.89,93.77,93.79,49900.0,76.4906,76.515,76.4172,76.4335,49900.0
2014-05-12 12:30:00,93.79,93.84,93.77,93.81,25300.0,76.4335,76.4743,76.4172,76.4498,25300.0
2014-05-12 12:40:00,93.82,93.87,93.72,93.73,32400.0,76.458,76.4987,76.3765,76.3846,32400.0
2014-05-12 12:50:00,93.74,93.84,93.74,93.75,21700.0,76.3928,76.4743,76.3928,76.4009,21700.0
2014-05-12 13:00:00,93.75,93.83,93.67,93.82,21400.0,76.4009,76.4661,76.3357,76.458,21400.0
2014-05-12 13:10:00,93.83,93.86,93.81,93.83,22100.0,76.4661,76.4906,76.4498,76.4661,22100.0
2014-05-12 13:20:00,93.84,93.92,93.82,93.86,49500.0,76.4743,76.5394,76.458,76.4906,49500.0
2014-05-12 13:30:00,93.87,94.04,93.82,93.97,70300.0,76.4987,76.6372,76.458,76.5802,70300.0
2014-05-12 13:40:00,93.97,93.97,93.92,93.97,31000.0,76.5802,76.5802,76.5394,76.5802,31000.0
2014-05-12 13:50:00,93.96,94.0,93.89,93.92,69500.0,76.572,76.6046,76.515,76.5394,69500.0
2014-05-12 14:00:00,93.91,93.92,93.67,93.69,74200.0,76.5313,76.5394,76.3357,76.352,74200.0
2014-05-12 14:10:00,93.71,93.76,93.67,93.73,23100.0,76.3683,76.4091,76.3357,76.3846,23100.0
2014-05-12 14:20:00,93.74,93.77,93.63,93.64,36600.0,76.3928,76.4172,76.3031,76.3113,36600.0
2014-05-12 14:30:00,93.64,93.75,93.58,93.6,62800.0,76.3113,76.4009,76.2624,76.2787,62800.0
2014-05-12 14:40:00,93.61,93.68,93.59,93.65,48500.0,76.2868,76.3439,76.2705,76.3194,48500.0
2014-05-12 14:50:00,93.66,93.7,93.56,93.68,59000.0,76.3276,76.3602,76.2461,76.3439,59000.0
2014-05-12 15:00:00,93.68,93.72,93.6,93.62,47700.0,76.3439,76.3765,76.2787,76.295,47700.0
2014-05-12 15:10:00,93.63,93.65,93.57,93.57,41000.0,76.3031,76.3194,76.2542,76.2542,41000.0
2014-05-12 15:20:00,93.58,93.64,93.56,93.6,48300.0,76.2624,76.3113,76.2461,76.2787,48300.0
2014-05-12 15:30:00,93.59,93.66,93.58,93.61,66700.0,76.2705,76.3276,76.2624,76.2868,66700.0
2014-05-12 15:40:00,93.62,93.72,93.58,93.63,147800.0,76.295,76.3765,76.2624,76.3031,147800.0
2014-05-12 15:50:00,93.64,93.67,93.59,93.63,126000.0,76.3113,76.3357,76.2705,76.3031,126000.0
2014-05-13 09:30:00,93.73,93.74,93.19,93.21,86600.0,76.3846,76.3928,75.9445,75.9608,86600.0
2014-05-13 09:40:00,93.21,93.58,93.2,93.45,93600.0,75.9608,76.2624,75.9527,76.1564,93600.0
2014-05-13 09:50:00,93.48,93.51,92.95,93.0,103000.0,76.1809,76.2053,75.749,75.7897,103000.0
2014-05-13 10:00:00,93.01,93.1,92.92,92.98,67600.0,75.7978,75.8712,75.7245,75.7734,67600.0
2014-05-13 10:10:00,92.97,93.07,92.94,93.03,72200.0,75.7653,75.8467,75.7408,75.8141,72200.0
2014-05-13 10:20:00,93.04,93.12,93.03,93.04,54800.0,75.8223,75.8875,75.8141,75.8223,54800.0
2014-05-13 10:30:00,93.04,93.19,93.04,93.19,38200.0,75.8223,75.9445,75.8223,75.9445,38200.0
2014-05-13 10:40:00,93.18,93.24,93.03,93.12,46500.0,75.9364,75.9853,75.8141,75.8875,46500.0
2014-05-13 10:50:00,93.11,93.17,93.02,93.06,36100.0,75.8793,75.9282,75.806,75.8386,36100.0
2014-05-13 11:00:00,93.06,93.08,92.97,92.99,41600.0,75.8386,75.8549,75.7653,75.7816,41600.0
2014-05-13 11:10:00,92.98,93.0,92.91,92.98,64500.0,75.7734,75.7897,75.7164,75.7734,64500.0
2014-05-13 11:20:00,92.98,93.08,92.97,93.03,125300.0,75.7734,75.8549,75.7653,75.8141,125300.0
2014-05-13 11:30:00,93.03,93.26,93.03,93.23,52400.0,75.8141,76.0016,75.8141,75.9771,52400.0
2014-05-13 11:40:00,93.21,93.27,93.13,93.17,25900.0,75.9608,76.0097,75.8956,75.9282,25900.0
2014-05-13 11:50:00,93.15,93.22,93.12,93.15,22900.0,75.9119,75.969,75.8875,75.9119,22900.0
2014-05-13 12:00:00,93.15,93.18,93.02,93.13,52700.0,75.9119,75.9364,75.806,75.8956,52700.0
2014-05-13 12:10:00,93.14,93.23,93.07,93.1,37900.0,75.9038,75.9771,75.8467,75.8712,37900.0
2014-05-13 12:20:00,93.1,93.19,93.09,93.18,40900.0,75.8712,75.9445,75.863,75.9364,40900.0
2014-05-13 12:30:00,93.17,93.28,93.11,93.26,35700.0,75.9282,76.0179,75.8793,76.0016,35700.0
2014-05-13 12:40:00,93.26,93.38,93.21,93.37,21700.0,76.0016,76.0994,75.9608,76.0912,21700.0
2014-05-13 12:50:00,93.36,93.49,93.34,93.46,27800.0,76.0831,76.189,76.0668,76.1646,27800.0
2014-05-13 13:00:00,93.45,93.54,93.41,93.53,35300.0,76.1564,76.2298,76.1238,76.2216,35300.0
2014-05-13 13:10:00,93.53,93.59,93.52,93.57,40200.0,76.2216,76.2705,76.2135,76.2542,40200.0
2014-05-13 13:20:00,93.55,93.63,93.54,93.63,38700.0,76.2379,76.3031,76.2298,76.3031,38700.0
2014-05-13 13:30:00,93.64,93.84,93.63,93.81,99300.0,76.3113,76.4743,76.3031,76.4498,99300.0
2014-05-13 13:40:00,93.81,93.81,93.67,93.71,49800.0,76.4498,76.4498,76.3357,76.3683,49800.0
2014-05-13 13:50:00,93.7,93.9,93.7,93.89,54900.0,76.3602,76.5231,76.3602,76.515,54900.0
2014-05-13 14:00:00,93.9,93.94,93.74,93.94,86200.0,76.5231,76.5557,76.3928,76.5557,86200.0
2014-05-13 14:10:00,93.92,94.04,93.92,93.99,86200.0,76.5394,76.6372,76.5394,76.5965,86200.0
2014-05-13 14:20:00,93.97,94.03,93.94,93.96,56100.0,76.5802,76.6291,76.5557,76.572,56100.0
2014-05-13 14:30:00,93.95,94.05,93.93,93.98,70300.0,76.5639,76.6454,76.5476,76.5883,70300.0
2014-05-13 14:40:00,93.98,94.06,93.88,93.93,70200.0,76.5883,76.6535,76.5068,76.5476,70200.0
2014-05-13 14:50:00,93.93,93.99,93.9,93.94,50300.0,76.5476,76.5965,76.5231,76.5557,50300.0
2014-05-13 15:00:00,93.94,93.96,93.91,93.95,59500.0,76.5557,76.572,76.5313,76.5639,59500.0
2014-05-13 15:10:00,93.95,93.95,93.77,93.78,50500.0,76.5639,76.5639,76.4172,76.4254,50500.0
2014-05-13 15:20:00,93.77,93.85,93.77,93.84,68500.0,76.4172,76.4824,76.4172,76.4743,68500.0
2014-05-13 15:30:00,93.84,93.88,93.8,93.87,117300.0,76.4743,76.5068,76.4417,76.4987,117300.0
2014-05-13 15:40:00,93.88,93.9,93.65,93.74,182500.0,76.5068,76.5231,76.3194,76.3928,182500.0
2014-05-13 15:50:00,93.73,93.8,93.66,93.69,299200.0,76.3846,76.4417,76.3276,76.352,299200.0
2014-05-14 09:30:00,92.49,93.22,92.15,92.88,258600.0,75.3741,75.969,75.097,75.6919,258600.0
2014-05-14 09:40:00,92.88,92.91,92.25,92.31,168100.0,75.6919,75.7164,75.1785,75.2274,168100.0
2014-05-14 09:50:00,92.31,92.58,92.26,92.39,216100.0,75.2274,75.4474,75.1866,75.2926,216100.0
2014-05-14 10:00:00,92.39,92.56,92.18,92.2,285500.0,75.2926,75.4311,75.1214,75.1377,285500.0
2014-05-14 10:10:00,92.19,92.38,91.76,91.86,246800.0,75.1296,75.2844,74.7792,74.8607,246800.0
2014-05-14 10:20:00,91.88,92.1,91.7,91.74,185100.0,74.877,75.0563,74.7303,74.7629,185100.0
2014-05-14 10:30:00,91.77,91.95,91.74,91.78,164600.0,74.7873,74.934,74.7629,74.7955,164600.0
2014-05-14 10:40:00,91.76,92.0,91.59,91.7,285200.0,74.7792,74.9748,74.6406,74.7303,285200.0
2014-05-14 10:50:00,91.7,91.8,91.58,91.63,89800.0,74.7303,74.8118,74.6325,74.6732,89800.0
2014-05-14 11:00:00,91.62,91.7,91.5,91.57,95400.0,74.6651,74.7303,74.5673,74.6243,95400.0
2014-05-14 11:10:00,91.58,91.74,91.53,91.58,81900.0,74.6325,74.7629,74.5917,74.6325,81900.0
2014-05-14 11:20:00,91.57,91.61,91.42,91.49,285500.0,74.6243,74.6569,74.5021,74.5591,285500.0
2014-05-14 11:30:00,91.49,91.5,91.21,91.29,164200.0,74.5591,74.5673,74.331,74.3961,164200.0
2014-05-14 11:40:00,91.27,91.46,91.24,91.39,105000.0,74.3798,74.5347,74.3554,74.4776,105000.0
2014-05-14 11:50:00,91.38,91.54,91.37,91.47,56800.0,74.4695,74.5999,74.4613,74.5428,56800.0
2014-05-14 12:00:00,91.47,91.69,91.39,91.56,83000.0,74.5428,74.7221,74.4776,74.6162,83000.0
2014-05-14 12:10:00,91.57,91.6,91.27,91.29,84600.0,74.6243,74.6488,74.3798,74.3961,84600.0
2014-05-14 12:20:00,91.28,91.32,91.12,91.2,70500.0,74.388,74.4206,74.2576,74.3228,70500.0
2014-05-14 12:30:00,91.19,91.28,91.05,91.08,79200.0,74.3147,74.388,74.2006,74.225,79200.0
2014-05-14 12:40:00,91.09,91.18,91.08,91.11,66800.0,74.2332,74.3065,74.225,74.2495,66800.0
2014-05-14 12:50:00,91.11,91.29,91.09,91.29,55100.0,74.2495,74.3961,74.2332,74.3961,55100.0
2014-05-14 13:00:00,91.29,91.69,91.29,91.68,71100.0,74.3961,74.7221,74.3961,74.714,71100.0
2014-05-14 13:10:00,91.68,91.7,91.55,91.64,59300.0,74.714,74.7303,74.608,74.6814,59300.0
2014-05-14 13:20:00,91.64,91.64,91.26,91.26,41800.0,74.6814,74.6814,74.3717,74.3717,41800.0
2014-05-14 13:30:00,91.26,91.54,91.22,91.5,58600.0,74.3717,74.5999,74.3391,74.5673,58600.0
2014-05-14 13:40:00,91.49,91.67,91.33,91.44,33300.0,74.5591,74.7058,74.4287,74.5184,33300.0
2014-05-14 13:50:00,91.42,91.68,91.39,91.6,30600.0,74.5021,74.714,74.4776,74.6488,30600.0
2014-05-14 14:00:00,91.61,91.78,91.61,91.69,63100.0,74.6569,74.7955,74.6569,74.7221,63100.0
2014-05-14 14:10:00,91.69,91.82,91.65,91.69,44800.0,74.7221,74.8281,74.6895,74.7221,44800.0
2014-05-14 14:20:00,91.69,91.86,91.69,91.81,33000.0,74.7221,74.8607,74.7221,74.8199,33000.0
2014-05-14 14:30:00,91.81,91.83,91.41,91.58,75400.0,74.8199,74.8362,74.4939,74.6325,75400.0
2014-05-14 14:40:00,91.56,91.69,91.5,91.53,46900.0,74.6162,74.7221,74.5673,74.5917,46900.0
2014-05-14 14:50:00,91.54,91.63,91.4,91.55,52800.0,74.5999,74.6732,74.4858,74.608,52800.0
2014-05-14 15:00:00,91.53,91.55,91.39,91.4,59700.0,74.5917,74.608,74.4776,74.4858,59700.0
2014-05-14 15:10:00,91.39,91.6,91.39,91.55,80100.0,74.4776,74.6488,74.4776,74.608,80100.0
2014-05-14 15:20:00,91.55,91.73,91.49,91.62,82300.0,74.608,74.7547,74.5591,74.6651,82300.0
2014-05-14 15:30:00,91.62,91.63,91.32,91.37,139100.0,74.6651,74.6732,74.4206,74.4613,139100.0
2014-05-14 15:40:00,91.36,91.59,91.31,91.58,176100.0,74.4532,74.6406,74.4124,74.6325,176100.0
2014-05-14 15:50:00,91.58,91.75,91.56,91.68,311800.0,74.6325,74.771,74.6162,74.714,311800.0
2014-05-15 09:30:00,91.09,91.58,90.78,91.14,198600.0,74.2332,74.6325,73.9805,74.2739,198600.0
2014-05-15 09:40:00,91.13,91.25,90.85,90.85,90300.0,74.2658,74.3635,74.0376,74.0376,90300.0
2014-05-15 09:50:00,90.85,90.85,90.49,90.63,104500.0,74.0376,74.0376,73.7442,73.8583,104500.0
2014-05-15 10:00:00,90.63,90.79,90.54,90.73,66000.0,73.8583,73.9887,73.7849,73.9398,66000.0
2014-05-15 10:10:00,90.71,90.93,90.68,90.93,58800.0,73.9235,74.1028,73.899,74.1028,58800.0
2014-05-15 10:20:00,90.92,91.1,90.84,91.03,145200.0,74.0946,74.2413,74.0294,74.1843,145200.0
2014-05-15 10:30:00,91.02,91.31,90.97,91.31,159100.0,74.1761,74.4124,74.1354,74.4124,159100.0
2014-05-15 10:40:00,91.29,91.45,91.24,91.33,59700.0,74.3961,74.5265,74.3554,74.4287,59700.0
2014-05-15 10:50:00,91.31,91.33,91.14,91.15,49200.0,74.4124,74.4287,74.2739,74.2821,49200.0
2014-05-15 11:00:00,91.16,91.22,91.07,91.07,43100.0,74.2902,74.3391,74.2169,74.2169,43100.0
2014-05-15 11:10:00,91.06,91.09,90.91,90.98,39300.0,74.2087,74.2332,74.0865,74.1435,39300.0
2014-05-15 11:20:00,91.0,91.04,90.93,90.93,38000.0,74.1598,74.1924,74.1028,74.1028,38000.0
2014-05-15 11:30:00,90.92,91.22,90.92,91.22,48100.0,74.0946,74.3391,74.0946,74.3391,48100.0
2014-05-15 11:40:00,91.22,91.22,91.05,91.13,59000.0,74.3391,74.3391,74.2006,74.2658,59000.0
2014-05-15 11:50:00,91.14,91.17,90.92,90.94,52600.0,74.2739,74.2984,74.0946,74.1109,52600.0
2014-05-15 12:00:00,90.92,91.27,90.9,91.26,59500.0,74.0946,74.3798,74.0783,74.3717,59500.0
2014-05-15 12:10:00,91.25,91.3,91.08,91.2,59900.0,74.3635,74.4043,74.225,74.3228,59900.0
2014-05-15 12:20:00,91.21,91.23,91.11,91.11,21100.0,74.331,74.3473,74.2495,74.2495,21100.0
2014-05-15 12:30:00,91.11,91.19,91.09,91.18,36200.0,74.2495,74.3147,74.2332,74.3065,36200.0
2014-05-15 12:40:00,91.19,91.22,91.03,91.08,27000.0,74.3147,74.3391,74.1843,74.225,27000.0
2014-05-15 12:50:00,91.07,91.27,91.07,91.19,31300.0,74.2169,74.3798,74.2169,74.3147,31300.0
2014-05-15 13:00:00,91.19,91.19,91.09,91.14,36200.0,74.3147,74.3147,74.2332,74.2739,36200.0
2014-05-15 13:10:00,91.14,91.19,91.12,91.17,34200.0,74.2739,74.3147,74.2576,74.2984,34200.0
2014-05-15 13:20:00,91.18,91.19,91.11,91.16,49900.0,74.3065,74.3147,74.2495,74.2902,49900.0
2014-05-15 13:30:00,91.15,91.27,91.12,91.21,40400.0,74.2821,74.3798,74.2576,74.331,40400.0
2014-05-15 13:40:00,91.2,91.2,91.12,91.13,64300.0,74.3228,74.3228,74.2576,74.2658,64300.0
2014-05-15 13:50:00,91.14,91.32,91.12,91.3,70400.0,74.2739,74.4206,74.2576,74.4043,70400.0
2014-05-15 14:00:00,91.31,91.46,91.31,91.43,52100.0,74.4124,74.5347,74.4124,74.5102,52100.0
2014-05-15 14:10:00,91.44,91.44,91.17,91.22,40700.0,74.5184,74.5184,74.2984,74.3391,40700.0
2014-05-15 14:20:00,91.21,91.27,91.15,91.15,37400.0,74.331,74.3798,74.2821,74.2821,37400.0
2014-05-15 14:30:00,91.16,91.26,91.14,91.21,37200.0,74.2902,74.3717,74.2739,74.331,37200.0
2014-05-15 14:40:00,91.2,91.25,91.11,91.25,37300.0,74.3228,74.3635,74.2495,74.3635,37300.0
2014-05-15 14:50:00,91.24,91.26,91.13,91.2,55200.0,74.3554,74.3717,74.2658,74.3228,55200.0
2014-05-15 15:00:00,91.2,91.3,91.17,91.21,60800.0,74.3228,74.4043,74.2984,74.331,60800.0
2014-05-15 15:10:00,91.21,91.24,91.12,91.13,56700.0,74.331,74.3554,74.2576,74.2658,56700.0
2014-05-15 15:20:00,91.13,91.19,91.08,91.14,75400.0,74.2658,74.3147,74.225,74.2739,75400.0
2014-05-15 15:30:00,91.15,91.29,91.12,91.25,61800.0,74.2821,74.3961,74.2576,74.3635,61800.0
2014-05-15 15:40:00,91.25,91.26,91.16,91.21,93900.0,74.3635,74.3717,74.2902,74.331,93900.0
2014-05-15 15:50:00,91.2,91.26,91.13,91.2,212000.0,74.3228,74.3717,74.2658,74.3228,212000.0
2014-05-16 09:30:00,91.07,91.56,90.98,91.47,297800.0,74.2169,74.6162,74.1435,74.5428,297800.0
2014-05-16 09:40:00,91.44,91.58,91.23,91.48,81800.0,74.5184,74.6325,74.3473,74.551,81800.0
2014-05-16 09:50:00,91.5,91.73,91.45,91.71,78600.0,74.5673,74.7547,74.5265,74.7384,78600.0
2014-05-16 10:00:00,91.73,91.87,91.58,91.62,97700.0,74.7547,74.8688,74.6325,74.6651,97700.0
2014-05-16 10:10:00,91.62,91.75,91.54,91.6,41400.0,74.6651,74.771,74.5999,74.6488,41400.0
2014-05-16 10:20:00,91.6,91.72,91.46,91.67,180000.0,74.6488,74.7466,74.5347,74.7058,180000.0
2014-05-16 10:30:00,91.68,91.9,91.68,91.87,113100.0,74.714,74.8933,74.714,74.8688,113100.0
2014-05-16 10:40:00,91.85,91.88,91.44,91.6,217100.0,74.8525,74.877,74.5184,74.6488,217100.0
2014-05-16 10:50:00,91.6,91.69,91.54,91.62,67800.0,74.6488,74.7221,74.5999,74.6651,67800.0
2014-05-16 11:00:00,91.64,91.73,91.54,91.73,19400.0,74.6814,74.7547,74.5999,74.7547,19400.0
2014-05-16 11:10:00,91.74,91.98,91.74,91.9,34400.0,74.7629,74.9585,74.7629,74.8933,34400.0
2014-05-16 11:20:00,91.89,91.92,91.75,91.75,23700.0,74.8851,74.9096,74.771,74.771,23700.0
2014-05-16 11:30:00,91.76,91.89,91.75,91.82,30400.0,74.7792,74.8851,74.771,74.8281,30400.0
2014-05-16 11:40:00,91.81,91.86,91.78,91.81,33800.0,74.8199,74.8607,74.7955,74.8199,33800.0
2014-05-16 11:50:00,91.81,91.86,91.72,91.81,26500.0,74.8199,74.8607,74.7466,74.8199,26500.0
2014-05-16 12:00:00,91.79,91.88,91.78,91.84,24600.0,74.8036,74.877,74.7955,74.8444,24600.0
2014-05-16 12:10:00,91.84,91.95,91.82,91.89,22600.0,74.8444,74.934,74.8281,74.8851,22600.0
2014-05-16 12:20:00,91.88,91.88,91.78,91.81,24900.0,74.877,74.877,74.7955,74.8199,24900.0
2014-05-16 12:30:00,91.82,91.91,91.82,91.89,20800.0,74.8281,74.9014,74.8281,74.8851,20800.0
2014-05-16 12:40:00,91.88,91.88,91.76,91.85,20100.0,74.877,74.877,74.7792,74.8525,20100.0
2014-05-16 12:50:00,91.86,91.87,91.8,91.83,15800.0,74.8607,74.8688,74.8118,74.8362,15800.0
2014-05-16 13:00:00,91.82,91.82,91.66,91.72,32800.0,74.8281,74.8281,74.6977,74.7466,32800.0
2014-05-16 13:10:00,91.73,91.73,91.6,91.64,15900.0,74.7547,74.7547,74.6488,74.6814,15900.0
2014-05-16 13:20:00,91.64,91.64,91.56,91.6,23200.0,74.6814,74.6814,74.6162,74.6488,23200.0
2014-05-16 13:30:00,91.6,91.64,91.52,91.52,21100.0,74.6488,74.6814,74.5836,74.5836,21100.0
2014-05-16 13:40:00,91.52,91.58,91.45,91.46,23500.0,74.5836,74.6325,74.5265,74.5347,23500.0
2014-05-16 13:50:00,91.47,91.58,91.46,91.55,19400.0,74.5428,74.6325,74.5347,74.608,19400.0
2014-05-16 14:00:00,91.56,91.56,91.48,91.49,30400.0,74.6162,74.6162,74.551,74.5591,30400.0
2014-05-16 14:10:00,91.49,91.55,91.47,91.48,26100.0,74.5591,74.608,74.5428,74.551,26100.0
2014-05-16 14:20:00,91.48,91.49,91.42,91.49,27100.0,74.551,74.5591,74.5021,74.5591,27100.0
2014-05-16 14:30:00,91.48,91.52,91.46,91.48,46400.0,74.551,74.5836,74.5347,74.551,46400.0
2014-05-16 14:40:00,91.48,91.51,91.46,91.48,48000.0,74.551,74.5754,74.5347,74.551,48000.0
2014-05-16 14:50:00,91.48,91.51,91.46,91.5,44400.0,74.551,74.5754,74.5347,74.5673,44400.0
2014-05-16 15:00:00,91.5,91.54,91.5,91.53,74200.0,74.5673,74.5999,74.5673,74.5917,74200.0
2014-05-16 15:10:00,91.53,91.54,91.35,91.41,72400.0,74.5917,74.5999,74.445,74.4939,72400.0
2014-05-16 15:20:00,91.41,91.51,91.4,91.49,62300.0,74.4939,74.5754,74.4858,74.5591,62300.0
2014-05-16 15:30:00,91.49,91.51,91.37,91.38,84200.0,74.5591,74.5754,74.4613,74.4695,84200.0
2014-05-16 15:40:00,91.38,91.44,91.29,91.3,142800.0,74.4695,74.5184,74.3961,74.4043,142800.0
2014-05-16 15:50:00,91.31,91.35,91.25,91.29,389900.0,74.4124,74.445,74.3635,74.3961,389900.0
2014-05-19 09:30:00,90.86,91.03,90.51,90.71,174000.0,74.0457,74.1843,73.7605,73.9235,174000.0
2014-05-19 09:40:00,90.67,90.81,90.55,90.69,128800.0,73.8909,74.005,73.7931,73.9072,128800.0
2014-05-19 09:50:00,90.69,90.96,90.64,90.82,177400.0,73.9072,74.1272,73.8664,74.0131,177400.0
2014-05-19 10:00:00,90.82,90.9,90.72,90.78,28900.0,74.0131,74.0783,73.9316,73.9805,28900.0
2014-05-19 10:10:00,90.77,91.03,90.76,90.8,201100.0,73.9724,74.1843,73.9642,73.9968,201100.0
2014-05-19 10:20:00,90.82,90.83,90.56,90.57,48400.0,74.0131,74.0213,73.8012,73.8094,48400.0
2014-05-19 10:30:00,90.57,90.59,90.47,90.56,44300.0,73.8094,73.8257,73.7279,73.8012,44300.0
2014-05-19 10:40:00,90.56,90.67,90.48,90.48,32100.0,73.8012,73.8909,73.736,73.736,32100.0
2014-05-19 10:50:00,90.49,90.51,90.4,90.41,49500.0,73.7442,73.7605,73.6708,73.679,49500.0
2014-05-19 11:00:00,90.42,90.57,90.4,90.57,42700.0,73.6871,73.8094,73.6708,73.8094,42700.0
2014-05-19 11:10:00,90.57,90.76,90.57,90.68,29500.0,73.8094,73.9642,73.8094,73.899,29500.0
2014-05-19 11:20:00,90.69,90.69,90.58,90.63,18300.0,73.9072,73.9072,73.8175,73.8583,18300.0
2014-05-19 11:30:00,90.63,90.82,90.63,90.76,59200.0,73.8583,74.0131,73.8583,73.9642,59200.0
2014-05-19 11:40:00,90.77,90.87,90.75,90.76,88600.0,73.9724,74.0539,73.9561,73.9642,88600.0
2014-05-19 11:50:00,90.75,90.87,90.71,90.84,21900.0,73.9561,74.0539,73.9235,74.0294,21900.0
2014-05-19 12:00:00,90.82,90.89,90.75,90.88,24600.0,74.0131,74.0702,73.9561,74.062,24600.0
2014-05-19 12:10:00,90.88,90.88,90.77,90.83,41400.0,74.062,74.062,73.9724,74.0213,41400.0
2014-05-19 12:20:00,90.82,90.85,90.71,90.73,25600.0,74.0131,74.0376,73.9235,73.9398,25600.0
2014-05-19 12:30:00,90.74,90.77,90.61,90.64,31900.0,73.9479,73.9724,73.842,73.8664,31900.0
2014-05-19 12:40:00,90.65,90.79,90.65,90.78,26800.0,73.8746,73.9887,73.8746,73.9805,26800.0
2014-05-19 12:50:00,90.78,90.82,90.75,90.79,53100.0,73.9805,74.0131,73.9561,73.9887,53100.0
2014-05-19 13:00:00,90.8,90.84,90.79,90.79,20700.0,73.9968,74.0294,73.9887,73.9887,20700.0
2014-05-19 13:10:00,90.8,90.81,90.72,90.72,13100.0,73.9968,74.005,73.9316,73.9316,13100.0
2014-05-19 13:20:00,90.72,90.82,90.69,90.75,21200.0,73.9316,74.0131,73.9072,73.9561,21200.0
2014-05-19 13:30:00,90.75,90.75,90.62,90.63,40300.0,73.9561,73.9561,73.8501,73.8583,40300.0
2014-05-19 13:40:00,90.64,90.68,90.62,90.66,57000.0,73.8664,73.899,73.8501,73.8827,57000.0
2014-05-19 13:50:00,90.67,90.81,90.66,90.79,18500.0,73.8909,74.005,73.8827,73.9887,18500.0
2014-05-19 14:00:00,90.78,90.8,90.7,90.71,13500.0,73.9805,73.9968,73.9153,73.9235,13500.0
2014-05-19 14:10:00,90.7,90.7,90.65,90.7,25600.0,73.9153,73.9153,73.8746,73.9153,25600.0
2014-05-19 14:20:00,90.71,90.71,90.65,90.67,25000.0,73.9235,73.9235,73.8746,73.8909,25000.0
2014-05-19 14:30:00,90.67,90.67,90.61,90.63,20300.0,73.8909,73.8909,73.842,73.8583,20300.0
2014-05-19 14:40:00,90.63,90.65,90.58,90.59,36800.0,73.8583,73.8746,73.8175,73.8257,36800.0
2014-05-19 14:50:00,90.58,90.64,90.57,90.59,25400.0,73.8175,73.8664,73.8094,73.8257,25400.0
2014-05-19 15:00:00,90.59,90.65,90.59,90.63,23800.0,73.8257,73.8746,73.8257,73.8583,23800.0
2014-05-19 15:10:00,90.65,90.67,90.54,90.55,37600.0,73.8746,73.8909,73.7849,73.7931,37600.0
2014-05-19 15:20:00,90.55,90.65,90.54,90.62,47400.0,73.7931,73.8746,73.7849,73.8501,47400.0
2014-05-19 15:30:00,90.62,90.65,90.56,90.62,60900.0,73.8501,73.8746,73.8012,73.8501,60900.0
2014-05-19 15:40:00,90.62,90.68,90.61,90.68,89600.0,73.8501,73.899,73.842,73.899,89600.0
2014-05-19 15:50:00,90.68,90.72,90.67,90.67,143600.0,73.899,73.9316,73.8909,73.8909,143600.0
2014-05-20 09:30:00,90.51,90.8,90.51,90.66,92800.0,73.7605,73.9968,73.7605,73.8827,92800.0
2014-05-20 09:40:00,90.67,90.8,90.34,90.72,349400.0,73.8909,73.9968,73.622,73.9316,349400.0
2014-05-20 09:50:00,90.72,90.75,90.54,90.61,170100.0,73.9316,73.9561,73.7849,73.842,170100.0
2014-05-20 10:00:00,90.61,90.85,90.56,90.78,82900.0,73.842,74.0376,73.8012,73.9805,82900.0
2014-05-20 10:10:00,90.77,90.77,90.53,90.55,48300.0,73.9724,73.9724,73.7768,73.7931,48300.0
2014-05-20 10:20:00,90.55,90.64,90.25,90.28,98900.0,73.7931,73.8664,73.5486,73.5731,98900.0
2014-05-20 10:30:00,90.31,90.58,90.27,90.46,70000.0,73.5975,73.8175,73.5649,73.7197,70000.0
2014-05-20 10:40:00,90.45,90.51,90.39,90.42,37100.0,73.7116,73.7605,73.6627,73.6871,37100.0
2014-05-20 10:50:00,90.41,90.51,90.39,90.51,33600.0,73.679,73.7605,73.6627,73.7605,33600.0
2014-05-20 11:00:00,90.51,90.75,90.51,90.71,50400.0,73.7605,73.9561,73.7605,73.9235,50400.0
2014-05-20 11:10:00,90.72,90.72,90.53,90.56,16800.0,73.9316,73.9316,73.7768,73.8012,16800.0
2014-05-20 11:20:00,90.56,90.56,90.39,90.4,28500.0,73.8012,73.8012,73.6627,73.6708,28500.0
2014-05-20 11:30:00,90.4,90.4,90.31,90.34,31000.0,73.6708,73.6708,73.5975,73.622,31000.0
2014-05-20 11:40:00,90.34,90.41,90.32,90.33,23400.0,73.622,73.679,73.6057,73.6138,23400.0
2014-05-20 11:50:00,90.32,90.33,90.24,90.24,30600.0,73.6057,73.6138,73.5405,73.5405,30600.0
2014-05-20 12:00:00,90.23,90.25,90.1,90.11,54700.0,73.5323,73.5486,73.4264,73.4345,54700.0
2014-05-20 12:10:00,90.1,90.11,89.94,89.95,79700.0,73.4264,73.4345,73.296,73.3041,79700.0
2014-05-20 12:20:00,89.96,90.04,89.91,90.0,61000.0,73.3123,73.3775,73.2715,73.3449,61000.0
2014-05-20 12:30:00,90.01,90.06,89.97,89.99,25700.0,73.353,73.3938,73.3204,73.3367,25700.0
2014-05-20 12:40:00,89.98,89.99,89.91,89.96,24000.0,73.3286,73.3367,73.2715,73.3123,24000.0
2014-05-20 12:50:00,89.96,89.96,89.83,89.83,28000.0,73.3123,73.3123,73.2063,73.2063,28000.0
2014-05-20 13:00:00,89.84,89.86,89.8,89.81,43500.0,73.2145,73.2308,73.1819,73.19,43500.0
2014-05-20 13:10:00,89.81,89.86,89.7,89.86,43600.0,73.19,73.2308,73.1004,73.2308,43600.0
2014-05-20 13:20:00,89.85,89.85,89.76,89.85,25600.0,73.2226,73.2226,73.1493,73.2226,25600.0
2014-05-20 13:30:00,89.84,89.85,89.74,89.74,27900.0,73.2145,73.2226,73.133,73.133,27900.0
2014-05-20 13:40:00,89.74,89.74,89.65,89.67,28100.0,73.133,73.133,73.0596,73.0759,28100.0
2014-05-20 13:50:00,89.66,89.75,89.63,89.69,34700.0,73.0678,73.1411,73.0433,73.0922,34700.0
2014-05-20 14:00:00,89.69,89.76,89.64,89.76,36300.0,73.0922,73.1493,73.0515,73.1493,36300.0
2014-05-20 14:10:00,89.76,89.83,89.74,89.82,31500.0,73.1493,73.2063,73.133,73.1982,31500.0
2014-05-20 14:20:00,89.81,89.87,89.76,89.79,29000.0,73.19,73.2389,73.1493,73.1737,29000.0
2014-05-20 14:30:00,89.79,89.85,89.78,89.85,46900.0,73.1737,73.2226,73.1656,73.2226,46900.0
2014-05-20 14:40:00,89.85,89.92,89.84,89.86,39300.0,73.2226,73.2797,73.2145,73.2308,39300.0
2014-05-20 14:50:00,89.86,89.86,89.75,89.83,20500.0,73.2308,73.2308,73.1411,73.2063,20500.0
2014-05-20 15:00:00,89.83,89.89,89.82,89.85,36300.0,73.2063,73.2552,73.1982,73.2226,36300.0
2014-05-20 15:10:00,89.86,89.89,89.8,89.89,23400.0,73.2308,73.2552,73.1819,73.2552,23400.0
2014-05-20 15:20:00,89.89,89.95,89.83,89.91,46200.0,73.2552,73.3041,73.2063,73.2715,46200.0
2014-05-20 15:30:00,89.91,90.04,89.87,89.99,59600.0,73.2715,73.3775,73.2389,73.3367,59600.0
2014-05-20 15:40:00,90.0,90.04,89.92,89.95,64600.0,73.3449,73.3775,73.2797,73.3041,64600.0
2014-05-20 15:50:00,89.95,90.01,89.91,89.96,156400.0,73.3041,73.353,73.2715,73.3123,156400.0
2014-05-21 09:30:00,90.06,90.11,89.56,89.58,173200.0,73.3938,73.4345,72.9863,73.0026,173200.0
2014-05-21 09:40:00,89.57,89.69,89.37,89.39,210500.0,72.9944,73.0922,72.8315,72.8478,210500.0
2014-05-21 09:50:00,89.38,89.49,89.26,89.46,66100.0,72.8396,72.9292,72.7418,72.9048,66100.0
2014-05-21 10:00:00,89.43,89.8,89.43,89.73,167900.0,72.8804,73.1819,72.8804,73.1248,167900.0
2014-05-21 10:10:00,89.74,89.99,89.7,89.93,120600.0,73.133,73.3367,73.1004,73.2878,120600.0
2014-05-21 10:20:00,89.93,90.0,89.81,89.82,82200.0,73.2878,73.3449,73.19,73.1982,82200.0
2014-05-21 10:30:00,89.82,89.89,89.81,89.88,24700.0,73.1982,73.2552,73.19,73.2471,24700.0
2014-05-21 10:40:00,89.88,89.95,89.84,89.9,17000.0,73.2471,73.3041,73.2145,73.2634,17000.0
2014-05-21 10:50:00,89.91,89.95,89.84,89.92,24300.0,73.2715,73.3041,73.2145,73.2797,24300.0
2014-05-21 11:00:00,89.93,90.0,89.85,89.87,49500.0,73.2878,73.3449,73.2226,73.2389,49500.0
2014-05-21 11:10:00,89.87,89.9,89.81,89.81,33600.0,73.2389,73.2634,73.19,73.19,33600.0
2014-05-21 11:20:00,89.81,89.82,89.61,89.72,52900.0,73.19,73.1982,73.027,73.1167,52900.0
2014-05-21 11:30:00,89.73,89.83,89.73,89.8,33200.0,73.1248,73.2063,73.1248,73.1819,33200.0
2014-05-21 11:40:00,89.78,89.79,89.59,89.62,24600.0,73.1656,73.1737,73.0107,73.0352,24600.0
2014-05-21 11:50:00,89.6,89.68,89.54,89.63,38300.0,73.0189,73.0841,72.97,73.0433,38300.0
2014-05-21 12:00:00,89.63,89.77,89.63,89.67,18700.0,73.0433,73.1574,73.0433,73.0759,18700.0
2014-05-21 12:10:00,89.63,89.68,89.57,89.58,15400.0,73.0433,73.0841,72.9944,73.0026,15400.0
2014-05-21 12:20:00,89.57,89.83,89.46,89.83,87100.0,72.9944,73.2063,72.9048,73.2063,87100.0
2014-05-21 12:30:00,89.82,89.85,89.73,89.77,60200.0,73.1982,73.2226,73.1248,73.1574,60200.0
2014-05-21 12:40:00,89.79,89.9,89.78,89.78,15300.0,73.1737,73.2634,73.1656,73.1656,15300.0
2014-05-21 12:50:00,89.79,89.91,89.77,89.9,21200.0,73.1737,73.2715,73.1574,73.2634,21200.0
2014-05-21 13:00:00,89.91,90.0,89.9,89.98,41500.0,73.2715,73.3449,73.2634,73.3286,41500.0
2014-05-21 13:10:00,89.97,90.01,89.97,89.99,40400.0,73.3204,73.353,73.3204,73.3367,40400.0
2014-05-21 13:20:00,89.98,90.0,89.88,89.89,20800.0,73.3286,73.3449,73.2471,73.2552,20800.0
2014-05-21 13:30:00,89.89,89.9,89.8,89.84,13000.0,73.2552,73.2634,73.1819,73.2145,13000.0
2014-05-21 13:40:00,89.84,89.9,89.82,89.82,14600.0,73.2145,73.2634,73.1982,73.1982,14600.0
2014-05-21 13:50:00,89.81,90.01,89.81,89.97,48400.0,73.19,73.353,73.19,73.3204,48400.0
2014-05-21 14:00:00,89.97,90.0,89.86,89.9,39200.0,73.3204,73.3449,73.2308,73.2634,39200.0
2014-05-21 14:10:00,89.9,89.91,89.79,89.91,21900.0,73.2634,73.2715,73.1737,73.2715,21900.0
2014-05-21 14:20:00,89.9,89.95,89.81,89.95,15600.0,73.2634,73.3041,73.19,73.3041,15600.0
2014-05-21 14:30:00,89.96,89.97,89.91,89.92,16000.0,73.3123,73.3204,73.2715,73.2797,16000.0
2014-05-21 14:40:00,89.91,89.98,89.91,89.96,16400.0,73.2715,73.3286,73.2715,73.3123,16400.0
2014-05-21 14:50:00,89.96,89.98,89.94,89.98,25900.0,73.3123,73.3286,73.296,73.3286,25900.0
2014-05-21 15:00:00,89.98,90.08,89.97,90.05,72400.0,73.3286,73.4101,73.3204,73.3856,72400.0
2014-05-21 15:10:00,90.05,90.1,90.02,90.1,83200.0,73.3856,73.4264,73.3612,73.4264,83200.0
2014-05-21 15:20:00,90.09,90.1,89.95,89.97,69400.0,73.4182,73.4264,73.3041,73.3204,69400.0
2014-05-21 15:30:00,89.96,89.97,89.85,89.89,80700.0,73.3123,73.3204,73.2226,73.2552,80700.0
2014-05-21 15:40:00,89.89,89.91,89.87,89.9,67400.0,73.2552,73.2715,73.2389,73.2634,67400.0
2014-05-21 15:50:00,89.9,90.01,89.9,89.98,111900.0,73.2634,73.353,73.2634,73.3286,111900.0
2014-05-22 09:30:00,89.6,90.41,89.6,90.21,209800.0,73.0189,73.679,73.0189,73.516,209800.0
2014-05-22 09:40:00,90.2,90.4,90.1,90.34,126100.0,73.5079,73.6708,73.4264,73.622,126100.0
2014-05-22 09:50:00,90.33,90.34,89.87,90.04,104600.0,73.6138,73.622,73.2389,73.3775,104600.0
2014-05-22 10:00:00,90.03,90.27,90.02,90.2,47300.0,73.3693,73.5649,73.3612,73.5079,47300.0
2014-05-22 10:10:00,90.21,90.4,90.21,90.35,45900.0,73.516,73.6708,73.516,73.6301,45900.0
2014-05-22 10:20:00,90.35,90.5,90.31,90.39,41600.0,73.6301,73.7523,73.5975,73.6627,41600.0
2014-05-22 10:30:00,90.39,90.5,90.38,90.48,42000.0,73.6627,73.7523,73.6545,73.736,42000.0
2014-05-22 10:40:00,90.47,90.48,90.41,90.45,16500.0,73.7279,73.736,73.679,73.7116,16500.0
2014-05-22 10:50:00,90.45,90.46,90.36,90.36,39500.0,73.7116,73.7197,73.6383,73.6383,39500.0
2014-05-22 11:00:00,90.36,90.37,90.2,90.25,11500.0,73.6383,73.6464,73.5079,73.5486,11500.0
2014-05-22 11:10:00,90.25,90.3,90.15,90.26,19200.0,73.5486,73.5894,73.4671,73.5568,19200.0
2014-05-22 11:20:00,90.27,90.42,90.27,90.36,20800.0,73.5649,73.6871,73.5649,73.6383,20800.0
2014-05-22 11:30:00,90.35,90.4,90.3,90.34,9000.0,73.6301,73.6708,73.5894,73.622,9000.0
2014-05-22 11:40:00,90.34,90.35,90.22,90.23,14300.0,73.622,73.6301,73.5242,73.5323,14300.0
2014-05-22 11:50:00,90.23,90.32,90.2,90.23,37900.0,73.5323,73.6057,73.5079,73.5323,37900.0
2014-05-22 12:00:00,90.23,90.25,90.13,90.16,17800.0,73.5323,73.5486,73.4508,73.4753,17800.0
2014-05-22 12:10:00,90.15,90.15,90.05,90.06,10200.0,73.4671,73.4671,73.3856,73.3938,10200.0
2014-05-22 12:20:00,90.05,90.08,90.01,90.08,14500.0,73.3856,73.4101,73.353,73.4101,14500.0
2014-05-22 12:30:00,90.07,90.07,90.01,90.07,8700.0,73.4019,73.4019,73.353,73.4019,8700.0
2014-05-22 12:40:00,90.07,90.08,90.0,90.02,9100.0,73.4019,73.4101,73.3449,73.3612,9100.0
2014-05-22 12:50:00,90.02,90.06,89.99,90.05,13500.0,73.3612,73.3938,73.3367,73.3856,13500.0
2014-05-22 13:00:00,90.06,90.11,90.01,90.02,21600.0,73.3938,73.4345,73.353,73.3612,21600.0
2014-05-22 13:10:00,90.01,90.03,89.94,90.03,17400.0,73.353,73.3693,73.296,73.3693,17400.0
2014-05-22 13:20:00,90.01,90.08,90.0,90.04,12300.0,73.353,73.4101,73.3449,73.3775,12300.0
2014-05-22 13:30:00,90.04,90.11,90.0,90.0,14000.0,73.3775,73.4345,73.3449,73.3449,14000.0
2014-05-22 13:40:00,90.0,90.07,89.98,90.07,11300.0,73.3449,73.4019,73.3286,73.4019,11300.0
2014-05-22 13:50:00,90.07,90.07,89.99,90.06,30800.0,73.4019,73.4019,73.3367,73.3938,30800.0
2014-05-22 14:00:00,90.06,90.17,90.04,90.16,38600.0,73.3938,73.4834,73.3775,73.4753,38600.0
2014-05-22 14:10:00,90.16,90.2,90.13,90.14,21300.0,73.4753,73.5079,73.4508,73.459,21300.0
2014-05-22 14:20:00,90.13,90.18,90.1,90.18,11900.0,73.4508,73.4916,73.4264,73.4916,11900.0
2014-05-22 14:30:00,90.18,90.2,90.12,90.13,13700.0,73.4916,73.5079,73.4427,73.4508,13700.0
2014-05-22 14:40:00,90.12,90.23,90.12,90.15,16000.0,73.4427,73.5323,73.4427,73.4671,16000.0
2014-05-22 14:50:00,90.17,90.19,90.14,90.14,16200.0,73.4834,73.4997,73.459,73.459,16200.0
2014-05-22 15:00:00,90.13,90.13,90.01,90.07,19400.0,73.4508,73.4508,73.353,73.4019,19400.0
2014-05-22 15:10:00,90.06,90.06,89.97,90.0,28200.0,73.3938,73.3938,73.3204,73.3449,28200.0
2014-05-22 15:20:00,90.01,90.03,89.98,89.99,25600.0,73.353,73.3693,73.3286,73.3367,25600.0
2014-05-22 15:30:00,89.99,90.07,89.98,90.06,49000.0,73.3367,73.4019,73.3286,73.3938,49000.0
2014-05-22 15:40:00,90.07,90.12,90.01,90.04,55200.0,73.4019,73.4427,73.353,73.3775,55200.0
2014-05-22 15:50:00,90.05,90.05,89.98,90.0,88700.0,73.3856,73.3856,73.3286,73.3449,88700.0
2014-05-23 09:30:00,90.13,90.13,89.49,89.58,190600.0,73.4508,73.4508,72.9292,73.0026,190600.0
2014-05-23 09:40:00,89.57,89.9,89.51,89.85,54100.0,72.9944,73.2634,72.9455,73.2226,54100.0
2014-05-23 09:50:00,89.85,89.97,89.74,89.77,85900.0,73.2226,73.3204,73.133,73.1574,85900.0
2014-05-23 10:00:00,89.82,90.1,89.79,90.07,53200.0,73.1982,73.4264,73.1737,73.4019,53200.0
2014-05-23 10:10:00,90.07,90.07,89.95,90.01,24000.0,73.4019,73.4019,73.3041,73.353,24000.0
2014-05-23 10:20:00,90.02,90.07,89.98,90.04,25300.0,73.3612,73.4019,73.3286,73.3775,25300.0
2014-05-23 10:30:00,90.04,90.13,90.04,90.07,33900.0,73.3775,73.4508,73.3775,73.4019,33900.0
2014-05-23 10:40:00,90.08,90.1,90.06,90.07,28200.0,73.4101,73.4264,73.3938,73.4019,28200.0
2014-05-23 10:50:00,90.06,90.07,89.89,89.92,33900.0,73.3938,73.4019,73.2552,73.2797,33900.0
2014-05-23 11:00:00,89.92,89.94,89.88,89.89,16800.0,73.2797,73.296,73.2471,73.2552,16800.0
2014-05-23 11:10:00,89.9,89.91,89.87,89.9,14000.0,73.2634,73.2715,73.2389,73.2634,14000.0
2014-05-23 11:20:00,89.9,89.93,89.86,89.87,23400.0,73.2634,73.2878,73.2308,73.2389,23400.0
2014-05-23 11:30:00,89.86,89.86,89.77,89.79,33500.0,73.2308,73.2308,73.1574,73.1737,33500.0
2014-05-23 11:40:00,89.8,89.83,89.77,89.81,22000.0,73.1819,73.2063,73.1574,73.19,22000.0
2014-05-23 11:50:00,89.82,89.85,89.8,89.8,16400.0,73.1982,73.2226,73.1819,73.1819,16400.0
2014-05-23 12:00:00,89.82,89.84,89.8,89.8,13400.0,73.1982,73.2145,73.1819,73.1819,13400.0
2014-05-23 12:10:00,89.8,89.8,89.77,89.77,23700.0,73.1819,73.1819,73.1574,73.1574,23700.0
2014-05-23 12:20:00,89.78,89.84,89.7,89.81,85800.0,73.1656,73.2145,73.1004,73.19,85800.0
2014-05-23 12:30:00,89.81,89.9,89.8,89.87,9800.0,73.19,73.2634,73.1819,73.2389,9800.0
2014-05-23 12:40:00,89.87,89.95,89.86,89.95,24000.0,73.2389,73.3041,73.2308,73.3041,24000.0
2014-05-23 12:50:00,89.93,90.05,89.93,90.02,45200.0,73.2878,73.3856,73.2878,73.3612,45200.0
2014-05-23 13:00:00,90.02,90.07,89.97,90.03,89200.0,73.3612,73.4019,73.3204,73.3693,89200.0
2014-05-23 13:10:00,90.03,90.06,89.96,89.96,16000.0,73.3693,73.3938,73.3123,73.3123,16000.0
2014-05-23 13:20:00,89.96,89.99,89.91,89.96,39600.0,73.3123,73.3367,73.2715,73.3123,39600.0
2014-05-23 13:30:00,89.97,90.01,89.92,89.97,38100.0,73.3204,73.353,73.2797,73.3204,38100.0
2014-05-23 13:40:00,89.98,89.98,89.89,89.9,14600.0,73.3286,73.3286,73.2552,73.2634,14600.0
2014-05-23 13:50:00,89.9,89.9,89.87,89.9,15800.0,73.2634,73.2634,73.2389,73.2634,15800.0
2014-05-23 14:00:00,89.9,89.96,89.88,89.95,27500.0,73.2634,73.3123,73.2471,73.3041,27500.0
2014-05-23 14:10:00,89.96,89.96,89.91,89.91,31400.0,73.3123,73.3123,73.2715,73.2715,31400.0
2014-05-23 14:20:00,89.91,89.94,89.9,89.93,21700.0,73.2715,73.296,73.2634,73.2878,21700.0
2014-05-23 14:30:00,89.93,89.97,89.86,89.87,33100.0,73.2878,73.3204,73.2308,73.2389,33100.0
2014-05-23 14:40:00,89.88,89.9,89.88,89.9,12500.0,73.2471,73.2634,73.2471,73.2634,12500.0
2014-05-23 14:50:00,89.89,89.93,89.88,89.93,33000.0,73.2552,73.2878,73.2471,73.2878,33000.0
2014-05-23 15:00:00,89.93,89.95,89.9,89.9,29000.0,73.2878,73.3041,73.2634,73.2634,29000.0
2014-05-23 15:10:00,89.9,89.94,89.88,89.88,30600.0,73.2634,73.296,73.2471,73.2471,30600.0
2014-05-23 15:20:00,89.89,89.92,89.86,89.9,30100.0,73.2552,73.2797,73.2308,73.2634,30100.0
2014-05-23 15:30:00,89.89,89.91,89.86,89.9,27900.0,73.2552,73.2715,73.2308,73.2634,27900.0
2014-05-23 15:40:00,89.91,89.99,89.9,89.99,61700.0,73.2715,73.3367,73.2634,73.3367,61700.0
2014-05-23 15:50:00,89.99,90.02,89.98,89.98,111300.0,73.3367,73.3612,73.3286,73.3286,111300.0
2014-05-27 09:30:00,90.28,90.58,90.24,90.54,131000.0,73.5731,73.8175,73.5405,73.7849,131000.0
2014-05-27 09:40:00,90.59,90.9,90.59,90.87,58600.0,73.8257,74.0783,73.8257,74.0539,58600.0
2014-05-27 09:50:00,90.86,90.95,90.74,90.87,81300.0,74.0457,74.1191,73.9479,74.0539,81300.0
2014-05-27 10:00:00,90.88,91.03,90.87,91.03,134200.0,74.062,74.1843,74.0539,74.1843,134200.0
2014-05-27 10:10:00,91.03,91.2,91.0,91.12,63200.0,74.1843,74.3228,74.1598,74.2576,63200.0
2014-05-27 10:20:00,91.11,91.13,90.98,91.13,68100.0,74.2495,74.2658,74.1435,74.2658,68100.0
2014-05-27 10:30:00,91.13,91.18,91.07,91.12,46800.0,74.2658,74.3065,74.2169,74.2576,46800.0
2014-05-27 10:40:00,91.13,91.16,91.02,91.09,46500.0,74.2658,74.2902,74.1761,74.2332,46500.0
2014-05-27 10:50:00,91.07,91.19,91.02,91.02,79500.0,74.2169,74.3147,74.1761,74.1761,79500.0
2014-05-27 11:00:00,91.01,91.08,90.92,90.94,31800.0,74.168,74.225,74.0946,74.1109,31800.0
2014-05-27 11:10:00,90.93,90.93,90.71,90.72,40100.0,74.1028,74.1028,73.9235,73.9316,40100.0
2014-05-27 11:20:00,90.72,90.72,90.58,90.6,47800.0,73.9316,73.9316,73.8175,73.8338,47800.0
2014-05-27 11:30:00,90.61,90.65,90.58,90.65,28800.0,73.842,73.8746,73.8175,73.8746,28800.0
2014-05-27 11:40:00,90.65,90.66,90.52,90.57,34000.0,73.8746,73.8827,73.7686,73.8094,34000.0
2014-05-27 11:50:00,90.57,90.61,90.52,90.56,23500.0,73.8094,73.842,73.7686,73.8012,23500.0
2014-05-27 12:00:00,90.56,90.59,90.54,90.56,17900.0,73.8012,73.8257,73.7849,73.8012,17900.0
2014-05-27 12:10:00,90.56,90.59,90.55,90.57,18000.0,73.8012,73.8257,73.7931,73.8094,18000.0
2014-05-27 12:20:00,90.57,90.62,90.57,90.62,17500.0,73.8094,73.8501,73.8094,73.8501,17500.0
2014-05-27 12:30:00,90.63,90.8,90.63,90.79,20800.0,73.8583,73.9968,73.8583,73.9887,20800.0
2014-05-27 12:40:00,90.8,90.82,90.76,90.78,17500.0,73.9968,74.0131,73.9642,73.9805,17500.0
2014-05-27 12:50:00,90.78,90.83,90.77,90.79,27500.0,73.9805,74.0213,73.9724,73.9887,27500.0
2014-05-27 13:00:00,90.78,90.78,90.72,90.74,17100.0,73.9805,73.9805,73.9316,73.9479,17100.0
2014-05-27 13:10:00,90.75,90.76,90.74,90.74,14400.0,73.9561,73.9642,73.9479,73.9479,14400.0
2014-05-27 13:20:00,90.75,90.76,90.71,90.71,16800.0,73.9561,73.9642,73.9235,73.9235,16800.0
2014-05-27 13:30:00,90.72,90.79,90.7,90.78,19600.0,73.9316,73.9887,73.9153,73.9805,19600.0
2014-05-27 13:40:00,90.78,90.79,90.73,90.76,28600.0,73.9805,73.9887,73.9398,73.9642,28600.0
2014-05-27 13:50:00,90.77,90.77,90.69,90.69,21300.0,73.9724,73.9724,73.9072,73.9072,21300.0
2014-05-27 14:00:00,90.69,90.72,90.68,90.7,20500.0,73.9072,73.9316,73.899,73.9153,20500.0
2014-05-27 14:10:00,90.7,90.71,90.68,90.7,20000.0,73.9153,73.9235,73.899,73.9153,20000.0
2014-05-27 14:20:00,90.7,90.7,90.69,90.7,13700.0,73.9153,73.9153,73.9072,73.9153,13700.0
2014-05-27 14:30:00,90.7,90.74,90.69,90.74,36400.0,73.9153,73.9479,73.9072,73.9479,36400.0
2014-05-27 14:40:00,90.74,90.75,90.73,90.75,19400.0,73.9479,73.9561,73.9398,73.9561,19400.0
2014-05-27 14:50:00,90.75,90.77,90.7,90.74,59500.0,73.9561,73.9724,73.9153,73.9479,59500.0
2014-05-27 15:00:00,90.74,90.84,90.74,90.83,132900.0,73.9479,74.0294,73.9479,74.0213,132900.0
2014-05-27 15:10:00,90.84,90.95,90.83,90.95,57900.0,74.0294,74.1191,74.0213,74.1191,57900.0
2014-05-27 15:20:00,90.94,90.95,90.91,90.92,37600.0,74.1109,74.1191,74.0865,74.0946,37600.0
2014-05-27 15:30:00,90.91,90.92,90.86,90.86,51000.0,74.0865,74.0946,74.0457,74.0457,51000.0
2014-05-27 15:40:00,90.87,90.92,90.85,90.85,115700.0,74.0539,74.0946,74.0376,74.0376,115700.0
2014-05-27 15:50:00,90.85,90.92,90.83,90.92,284600.0,74.0376,74.0946,74.0213,74.0946,284600.0
2014-05-28 09:30:00,91.19,91.5,91.04,91.28,131700.0,74.3147,74.5673,74.1924,74.388,131700.0
2014-05-28 09:40:00,91.27,91.54,91.19,91.39,42600.0,74.3798,74.5999,74.3147,74.4776,42600.0
2014-05-28 09:50:00,91.39,91.46,91.18,91.18,38400.0,74.4776,74.5347,74.3065,74.3065,38400.0
2014-05-28 10:00:00,91.17,91.17,90.92,90.92,37600.0,74.2984,74.2984,74.0946,74.0946,37600.0
2014-05-28 10:10:00,90.92,90.93,90.72,90.77,26200.0,74.0946,74.1028,73.9316,73.9724,26200.0
2014-05-28 10:20:00,90.75,91.01,90.75,90.86,45500.0,73.9561,74.168,73.9561,74.0457,45500.0
2014-05-28 10:30:00,90.91,90.92,90.84,90.84,18500.0,74.0865,74.0946,74.0294,74.0294,18500.0
2014-05-28 10:40:00,90.87,90.89,90.77,90.81,18000.0,74.0539,74.0702,73.9724,74.005,18000.0
2014-05-28 10:50:00,90.82,90.95,90.81,90.95,24700.0,74.0131,74.1191,74.005,74.1191,24700.0
2014-05-28 11:00:00,90.94,91.0,90.92,90.97,25700.0,74.1109,74.1598,74.0946,74.1354,25700.0
2014-05-28 11:10:00,90.96,90.98,90.83,90.88,18100.0,74.1272,74.1435,74.0213,74.062,18100.0
2014-05-28 11:20:00,90.89,90.92,90.82,90.84,9900.0,74.0702,74.0946,74.0131,74.0294,9900.0
2014-05-28 11:30:00,90.83,90.84,90.74,90.79,19600.0,74.0213,74.0294,73.9479,73.9887,19600.0
2014-05-28 11:40:00,90.82,90.9,90.77,90.77,28300.0,74.0131,74.0783,73.9724,73.9724,28300.0
2014-05-28 11:50:00,90.78,90.86,90.73,90.86,10100.0,73.9805,74.0457,73.9398,74.0457,10100.0
2014-05-28 12:00:00,90.86,90.98,90.85,90.89,12200.0,74.0457,74.1435,74.0376,74.0702,12200.0
2014-05-28 12:10:00,90.88,90.93,90.83,90.93,12500.0,74.062,74.1028,74.0213,74.1028,12500.0
2014-05-28 12:20:00,90.91,90.91,90.79,90.79,37300.0,74.0865,74.0865,73.9887,73.9887,37300.0
2014-05-28 12:30:00,90.79,90.98,90.79,90.98,25900.0,73.9887,74.1435,73.9887,74.1435,25900.0
2014-05-28 12:40:00,90.96,90.96,90.82,90.82,9400.0,74.1272,74.1272,74.0131,74.0131,9400.0
2014-05-28 12:50:00,90.82,90.84,90.78,90.79,12500.0,74.0131,74.0294,73.9805,73.9887,12500.0
2014-05-28 13:00:00,90.77,90.79,90.73,90.78,20200.0,73.9724,73.9887,73.9398,73.9805,20200.0
2014-05-28 13:10:00,90.77,90.81,90.75,90.75,12600.0,73.9724,74.005,73.9561,73.9561,12600.0
2014-05-28 13:20:00,90.75,90.79,90.72,90.76,15900.0,73.9561,73.9887,73.9316,73.9642,15900.0
2014-05-28 13:30:00,90.77,90.81,90.71,90.73,39400.0,73.9724,74.005,73.9235,73.9398,39400.0
2014-05-28 13:40:00,90.72,90.79,90.69,90.79,22700.0,73.9316,73.9887,73.9072,73.9887,22700.0
2014-05-28 13:50:00,90.8,91.1,90.8,91.1,150200.0,73.9968,74.2413,73.9968,74.2413,150200.0
2014-05-28 14:00:00,91.1,91.24,91.07,91.19,162000.0,74.2413,74.3554,74.2169,74.3147,162000.0
2014-05-28 14:10:00,91.18,91.22,91.13,91.21,112100.0,74.3065,74.3391,74.2658,74.331,112100.0
2014-05-28 14:20:00,91.21,91.23,91.12,91.15,58500.0,74.331,74.3473,74.2576,74.2821,58500.0
2014-05-28 14:30:00,91.15,91.18,91.07,91.11,40400.0,74.2821,74.3065,74.2169,74.2495,40400.0
2014-05-28 14:40:00,91.11,91.11,91.03,91.06,27700.0,74.2495,74.2495,74.1843,74.2087,27700.0
2014-05-28 14:50:00,91.05,91.08,91.02,91.02,18500.0,74.2006,74.225,74.1761,74.1761,18500.0
2014-05-28 15:00:00,91.01,91.1,91.01,91.04,33800.0,74.168,74.2413,74.168,74.1924,33800.0
2014-05-28 15:10:00,91.04,91.06,91.02,91.02,43300.0,74.1924,74.2087,74.1761,74.1761,43300.0
2014-05-28 15:20:00,91.02,91.06,91.0,91.01,33900.0,74.1761,74.2087,74.1598,74.168,33900.0
2014-05-28 15:30:00,91.0,91.0,90.92,90.94,44200.0,74.1598,74.1598,74.0946,74.1109,44200.0
2014-05-28 15:40:00,90.95,90.98,90.91,90.96,50100.0,74.1191,74.1435,74.0865,74.1272,50100.0
2014-05-28 15:50:00,90.96,90.98,90.87,90.9,93200.0,74.1272,74.1435,74.0539,74.0783,93200.0
2014-05-29 09:30:00,90.95,91.05,90.69,91.0,68000.0,74.1191,74.2006,73.9072,74.1598,68000.0
2014-05-29 09:40:00,90.99,91.13,90.9,91.02,44200.0,74.1517,74.2658,74.0783,74.1761,44200.0
2014-05-29 09:50:00,91.04,91.12,90.87,90.91,65300.0,74.1924,74.2576,74.0539,74.0865,65300.0
2014-05-29 10:00:00,90.89,90.9,90.72,90.75,27100.0,74.0702,74.0783,73.9316,73.9561,27100.0
2014-05-29 10:10:00,90.74,90.75,90.45,90.48,53700.0,73.9479,73.9561,73.7116,73.736,53700.0
2014-05-29 10:20:00,90.49,90.5,90.36,90.39,52900.0,73.7442,73.7523,73.6383,73.6627,52900.0
2014-05-29 10:30:00,90.37,90.51,90.33,90.47,48100.0,73.6464,73.7605,73.6138,73.7279,48100.0
2014-05-29 10:40:00,90.48,90.67,90.45,90.67,57500.0,73.736,73.8909,73.7116,73.8909,57500.0
2014-05-29 10:50:00,90.69,90.72,90.56,90.65,58100.0,73.9072,73.9316,73.8012,73.8746,58100.0
2014-05-29 11:00:00,90.65,90.69,90.54,90.64,25500.0,73.8746,73.9072,73.7849,73.8664,25500.0
2014-05-29 11:10:00,90.64,90.69,90.64,90.66,16300.0,73.8664,73.9072,73.8664,73.8827,16300.0
2014-05-29 11:20:00,90.67,90.71,90.61,90.7,17500.0,73.8909,73.9235,73.842,73.9153,17500.0
2014-05-29 11:30:00,90.69,90.72,90.62,90.67,20400.0,73.9072,73.9316,73.8501,73.8909,20400.0
2014-05-29 11:40:00,90.67,90.7,90.65,90.68,22600.0,73.8909,73.9153,73.8746,73.899,22600.0
2014-05-29 11:50:00,90.68,90.71,90.68,90.7,12000.0,73.899,73.9235,73.899,73.9153,12000.0
2014-05-29 12:00:00,90.69,90.76,90.69,90.74,17800.0,73.9072,73.9642,73.9072,73.9479,17800.0
2014-05-29 12:10:00,90.74,90.84,90.74,90.83,25300.0,73.9479,74.0294,73.9479,74.0213,25300.0
2014-05-29 12:20:00,90.83,90.85,90.8,90.85,13200.0,74.0213,74.0376,73.9968,74.0376,13200.0
2014-05-29 12:30:00,90.84,90.86,90.82,90.84,14600.0,74.0294,74.0457,74.0131,74.0294,14600.0
2014-05-29 12:40:00,90.84,90.88,90.81,90.85,28100.0,74.0294,74.062,74.005,74.0376,28100.0
2014-05-29 12:50:00,90.86,91.0,90.86,90.94,21200.0,74.0457,74.1598,74.0457,74.1109,21200.0
2014-05-29 13:00:00,90.92,90.92,90.84,90.89,11500.0,74.0946,74.0946,74.0294,74.0702,11500.0
2014-05-29 13:10:00,90.88,90.93,90.86,90.9,12700.0,74.062,74.1028,74.0457,74.0783,12700.0
2014-05-29 13:20:00,90.9,90.91,90.86,90.86,10000.0,74.0783,74.0865,74.0457,74.0457,10000.0
2014-05-29 13:30:00,90.87,90.88,90.79,90.8,10700.0,74.0539,74.062,73.9887,73.9968,10700.0
2014-05-29 13:40:00,90.8,90.85,90.78,90.85,24200.0,73.9968,74.0376,73.9805,74.0376,24200.0
2014-05-29 13:50:00,90.84,90.86,90.83,90.84,14500.0,74.0294,74.0457,74.0213,74.0294,14500.0
2014-05-29 14:00:00,90.84,90.84,90.79,90.8,17300.0,74.0294,74.0294,73.9887,73.9968,17300.0
2014-05-29 14:10:00,90.8,90.9,90.79,90.9,28500.0,73.9968,74.0783,73.9887,74.0783,28500.0
2014-05-29 14:20:00,90.9,90.94,90.9,90.9,15900.0,74.0783,74.1109,74.0783,74.0783,15900.0
2014-05-29 14:30:00,90.89,90.97,90.86,90.96,23900.0,74.0702,74.1354,74.0457,74.1272,23900.0
2014-05-29 14:40:00,90.97,90.98,90.91,90.92,16900.0,74.1354,74.1435,74.0865,74.0946,16900.0
2014-05-29 14:50:00,90.92,90.99,90.91,90.98,21400.0,74.0946,74.1517,74.0865,74.1435,21400.0
2014-05-29 15:00:00,90.97,91.04,90.97,91.0,28500.0,74.1354,74.1924,74.1354,74.1598,28500.0
2014-05-29 15:10:00,91.01,91.06,91.0,91.03,32400.0,74.168,74.2087,74.1598,74.1843,32400.0
2014-05-29 15:20:00,91.03,91.17,91.03,91.16,41500.0,74.1843,74.2984,74.1843,74.2902,41500.0
2014-05-29 15:30:00,91.16,91.21,91.13,91.19,52200.0,74.2902,74.331,74.2658,74.3147,52200.0
2014-05-29 15:40:00,91.19,91.2,91.05,91.05,52300.0,74.3147,74.3228,74.2006,74.2006,52300.0
2014-05-29 15:50:00,91.06,91.1,91.03,91.1,135100.0,74.2087,74.2413,74.1843,74.2413,135100.0
2014-05-30 09:30:00,90.86,90.99,90.73,90.8,63800.0,74.0457,74.1517,73.9398,73.9968,63800.0
2014-05-30 09:40:00,90.77,90.97,90.66,90.93,38600.0,73.9724,74.1354,73.8827,74.1028,38600.0
2014-05-30 09:50:00,90.89,91.0,90.87,90.88,28300.0,74.0702,74.1598,74.0539,74.062,28300.0
2014-05-30 10:00:00,90.91,91.1,90.91,91.08,27300.0,74.0865,74.2413,74.0865,74.225,27300.0
2014-05-30 10:10:00,91.08,91.17,91.07,91.07,22300.0,74.225,74.2984,74.2169,74.2169,22300.0
2014-05-30 10:20:00,91.09,91.16,91.02,91.14,22400.0,74.2332,74.2902,74.1761,74.2739,22400.0
2014-05-30 10:30:00,91.14,91.15,91.08,91.1,28400.0,74.2739,74.2821,74.225,74.2413,28400.0
2014-05-30 10:40:00,91.1,91.15,91.07,91.09,19200.0,74.2413,74.2821,74.2169,74.2332,19200.0
2014-05-30 10:50:00,91.09,91.13,91.03,91.03,18900.0,74.2332,74.2658,74.1843,74.1843,18900.0
2014-05-30 11:00:00,91.04,91.06,90.96,90.96,38700.0,74.1924,74.2087,74.1272,74.1272,38700.0
2014-05-30 11:10:00,90.97,91.01,90.94,91.01,15800.0,74.1354,74.168,74.1109,74.168,15800.0
2014-05-30 11:20:00,91.0,91.06,90.99,91.05,18500.0,74.1598,74.2087,74.1517,74.2006,18500.0
2014-05-30 11:30:00,91.04,91.18,91.03,91.09,39300.0,74.1924,74.3065,74.1843,74.2332,39300.0
2014-05-30 11:40:00,91.1,91.23,91.09,91.22,37000.0,74.2413,74.3473,74.2332,74.3391,37000.0
2014-05-30 11:50:00,91.22,91.28,91.2,91.25,39200.0,74.3391,74.388,74.3228,74.3635,39200.0
2014-05-30 12:00:00,91.23,91.25,91.19,91.21,17800.0,74.3473,74.3635,74.3147,74.331,17800.0
2014-05-30 12:10:00,91.21,91.29,91.19,91.26,26700.0,74.331,74.3961,74.3147,74.3717,26700.0
2014-05-30 12:20:00,91.29,91.29,91.2,91.2,11300.0,74.3961,74.3961,74.3228,74.3228,11300.0
2014-05-30 12:30:00,91.2,91.27,91.17,91.25,26700.0,74.3228,74.3798,74.2984,74.3635,26700.0
2014-05-30 12:40:00,91.23,91.3,91.19,91.26,18900.0,74.3473,74.4043,74.3147,74.3717,18900.0
2014-05-30 12:50:00,91.27,91.27,91.18,91.23,18900.0,74.3798,74.3798,74.3065,74.3473,18900.0
2014-05-30 13:00:00,91.23,91.29,91.2,91.23,11800.0,74.3473,74.3961,74.3228,74.3473,11800.0
2014-05-30 13:10:00,91.23,91.27,91.21,91.21,15100.0,74.3473,74.3798,74.331,74.331,15100.0
2014-05-30 13:20:00,91.22,91.26,91.21,91.26,21200.0,74.3391,74.3717,74.331,74.3717,21200.0
2014-05-30 13:30:00,91.25,91.25,91.2,91.22,17500.0,74.3635,74.3635,74.3228,74.3391,17500.0
2014-05-30 13:40:00,91.23,91.24,91.2,91.22,17100.0,74.3473,74.3554,74.3228,74.3391,17100.0
2014-05-30 13:50:00,91.22,91.23,91.17,91.17,12800.0,74.3391,74.3473,74.2984,74.2984,12800.0
2014-05-30 14:00:00,91.18,91.18,91.13,91.16,24500.0,74.3065,74.3065,74.2658,74.2902,24500.0
2014-05-30 14:10:00,91.16,91.21,91.15,91.2,39500.0,74.2902,74.331,74.2821,74.3228,39500.0
2014-05-30 14:20:00,91.2,91.26,91.19,91.21,15300.0,74.3228,74.3717,74.3147,74.331,15300.0
2014-05-30 14:30:00,91.21,91.23,91.19,91.22,17500.0,74.331,74.3473,74.3147,74.3391,17500.0
2014-05-30 14:40:00,91.22,91.26,91.22,91.24,34700.0,74.3391,74.3717,74.3391,74.3554,34700.0
2014-05-30 14:50:00,91.24,91.29,91.21,91.23,35200.0,74.3554,74.3961,74.331,74.3473,35200.0
2014-05-30 15:00:00,91.23,91.26,91.23,91.25,18400.0,74.3473,74.3717,74.3473,74.3635,18400.0
2014-05-30 15:10:00,91.25,91.26,91.14,91.14,14100.0,74.3635,74.3717,74.2739,74.2739,14100.0
2014-05-30 15:20:00,91.14,91.15,91.08,91.08,26900.0,74.2739,74.2821,74.225,74.225,26900.0
2014-05-30 15:30:00,91.08,91.15,91.06,91.09,36900.0,74.225,74.2821,74.2087,74.2332,36900.0
2014-05-30 15:40:00,91.09,91.22,91.07,91.19,77000.0,74.2332,74.3391,74.2169,74.3147,77000.0
2014-05-30 15:50:00,91.18,91.21,91.14,91.16,191100.0,74.3065,74.331,74.2739,74.2902,191100.0
2014-06-02 09:30:00,91.29,91.68,91.15,91.48,229500.0,74.3961,74.714,74.2821,74.551,229500.0
2014-06-02 09:40:00,91.42,91.54,91.32,91.49,38400.0,74.5021,74.5999,74.4206,74.5591,38400.0
2014-06-02 09:50:00,91.51,91.62,91.47,91.59,84600.0,74.5754,74.6651,74.5428,74.6406,84600.0
2014-06-02 10:00:00,91.58,91.59,91.39,91.4,91700.0,74.6325,74.6406,74.4776,74.4858,91700.0
2014-06-02 10:10:00,91.4,91.42,91.17,91.23,89100.0,74.4858,74.5021,74.2984,74.3473,89100.0
2014-06-02 10:20:00,91.24,91.37,91.21,91.37,36000.0,74.3554,74.4613,74.331,74.4613,36000.0
2014-06-02 10:30:00,91.37,91.52,91.37,91.49,22700.0,74.4613,74.5836,74.4613,74.5591,22700.0
2014-06-02 10:40:00,91.5,91.53,91.44,91.48,24700.0,74.5673,74.5917,74.5184,74.551,24700.0
2014-06-02 10:50:00,91.5,91.52,91.47,91.5,28600.0,74.5673,74.5836,74.5428,74.5673,28600.0
2014-06-02 11:00:00,91.49,91.62,91.47,91.61,31300.0,74.5591,74.6651,74.5428,74.6569,31300.0
2014-06-02 11:10:00,91.61,91.62,91.56,91.59,31500.0,74.6569,74.6651,74.6162,74.6406,31500.0
2014-06-02 11:20:00,91.58,91.66,91.57,91.65,58300.0,74.6325,74.6977,74.6243,74.6895,58300.0
2014-06-02 11:30:00,91.66,91.66,91.52,91.54,20300.0,74.6977,74.6977,74.5836,74.5999,20300.0
2014-06-02 11:40:00,91.53,91.61,91.51,91.6,18600.0,74.5917,74.6569,74.5754,74.6488,18600.0
2014-06-02 11:50:00,91.6,91.6,91.47,91.48,16100.0,74.6488,74.6488,74.5428,74.551,16100.0
2014-06-02 12:00:00,91.47,91.54,91.47,91.49,14000.0,74.5428,74.5999,74.5428,74.5591,14000.0
2014-06-02 12:10:00,91.5,91.51,91.4,91.49,35100.0,74.5673,74.5754,74.4858,74.5591,35100.0
2014-06-02 12:20:00,91.48,91.51,91.44,91.5,34100.0,74.551,74.5754,74.5184,74.5673,34100.0
2014-06-02 12:30:00,91.48,91.51,91.48,91.49,19000.0,74.551,74.5754,74.551,74.5591,19000.0
2014-06-02 12:40:00,91.49,91.51,91.47,91.49,14000.0,74.5591,74.5754,74.5428,74.5591,14000.0
2014-06-02 12:50:00,91.49,91.5,91.48,91.49,9900.0,74.5591,74.5673,74.551,74.5591,9900.0
2014-06-02 13:00:00,91.49,91.5,91.39,91.39,24500.0,74.5591,74.5673,74.4776,74.4776,24500.0
2014-06-02 13:10:00,91.38,91.43,91.28,91.43,17200.0,74.4695,74.5102,74.388,74.5102,17200.0
2014-06-02 13:20:00,91.43,91.47,91.43,91.44,26500.0,74.5102,74.5428,74.5102,74.5184,26500.0
2014-06-02 13:30:00,91.45,91.47,91.4,91.4,16900.0,74.5265,74.5428,74.4858,74.4858,16900.0
2014-06-02 13:40:00,91.39,91.42,91.38,91.38,13600.0,74.4776,74.5021,74.4695,74.4695,13600.0
2014-06-02 13:50:00,91.38,91.4,91.29,91.31,21800.0,74.4695,74.4858,74.3961,74.4124,21800.0
2014-06-02 14:00:00,91.3,91.33,91.29,91.29,13500.0,74.4043,74.4287,74.3961,74.3961,13500.0
2014-06-02 14:10:00,91.3,91.32,91.25,91.29,35400.0,74.4043,74.4206,74.3635,74.3961,35400.0
2014-06-02 14:20:00,91.28,91.31,91.28,91.3,21100.0,74.388,74.4124,74.388,74.4043,21100.0
2014-06-02 14:30:00,91.31,91.37,91.3,91.32,51700.0,74.4124,74.4613,74.4043,74.4206,51700.0
2014-06-02 14:40:00,91.3,91.34,91.28,91.29,41100.0,74.4043,74.4369,74.388,74.3961,41100.0
2014-06-02 14:50:00,91.29,91.3,91.25,91.27,23300.0,74.3961,74.4043,74.3635,74.3798,23300.0
2014-06-02 15:00:00,91.27,91.28,91.25,91.27,36000.0,74.3798,74.388,74.3635,74.3798,36000.0
2014-06-02 15:10:00,91.28,91.29,91.25,91.25,53600.0,74.388,74.3961,74.3635,74.3635,53600.0
2014-06-02 15:20:00,91.25,91.33,91.25,91.28,40300.0,74.3635,74.4287,74.3635,74.388,40300.0
2014-06-02 15:30:00,91.28,91.31,91.25,91.25,38700.0,74.388,74.4124,74.3635,74.3635,38700.0
2014-06-02 15:40:00,91.25,91.26,91.25,91.26,87400.0,74.3635,74.3717,74.3635,74.3717,87400.0
2014-06-02 15:50:00,91.26,91.27,91.15,91.18,155700.0,74.3717,74.3798,74.2821,74.3065,155700.0
2014-06-03 09:30:00,90.71,91.14,90.61,90.7,99700.0,73.9235,74.2739,73.842,73.9153,99700.0
2014-06-03 09:40:00,90.72,90.72,90.4,90.56,83400.0,73.9316,73.9316,73.6708,73.8012,83400.0
2014-06-03 09:50:00,90.59,90.68,90.59,90.64,67100.0,73.8257,73.899,73.8257,73.8664,67100.0
2014-06-03 10:00:00,90.64,91.01,90.64,90.93,52600.0,73.8664,74.168,73.8664,74.1028,52600.0
2014-06-03 10:10:00,90.92,90.93,90.78,90.83,22400.0,74.0946,74.1028,73.9805,74.0213,22400.0
2014-06-03 10:20:00,90.83,90.92,90.82,90.85,22300.0,74.0213,74.0946,74.0131,74.0376,22300.0
2014-06-03 10:30:00,90.86,90.92,90.84,90.87,17300.0,74.0457,74.0946,74.0294,74.0539,17300.0
2014-06-03 10:40:00,90.86,90.89,90.7,90.75,24100.0,74.0457,74.0702,73.9153,73.9561,24100.0
2014-06-03 10:50:00,90.75,90.84,90.74,90.82,16500.0,73.9561,74.0294,73.9479,74.0131,16500.0
2014-06-03 11:00:00,90.84,90.9,90.81,90.88,17800.0,74.0294,74.0783,74.005,74.062,17800.0
2014-06-03 11:10:00,90.89,90.92,90.85,90.86,21400.0,74.0702,74.0946,74.0376,74.0457,21400.0
2014-06-03 11:20:00,90.86,90.94,90.84,90.92,29300.0,74.0457,74.1109,74.0294,74.0946,29300.0
2014-06-03 11:30:00,90.9,91.0,90.86,90.99,23700.0,74.0783,74.1598,74.0457,74.1517,23700.0
2014-06-03 11:40:00,90.99,91.0,90.93,91.0,28200.0,74.1517,74.1598,74.1028,74.1598,28200.0
2014-06-03 11:50:00,91.0,91.0,90.98,90.99,35000.0,74.1598,74.1598,74.1435,74.1517,35000.0
2014-06-03 12:00:00,90.99,91.0,90.98,90.99,33300.0,74.1517,74.1598,74.1435,74.1517,33300.0
2014-06-03 12:10:00,90.99,91.0,90.97,90.98,21700.0,74.1517,74.1598,74.1354,74.1435,21700.0
2014-06-03 12:20:00,90.99,90.99,90.94,90.95,18800.0,74.1517,74.1517,74.1109,74.1191,18800.0
2014-06-03 12:30:00,90.96,91.0,90.95,90.97,12600.0,74.1272,74.1598,74.1191,74.1354,12600.0
2014-06-03 12:40:00,90.97,90.98,90.96,90.97,8100.0,74.1354,74.1435,74.1272,74.1354,8100.0
2014-06-03 12:50:00,90.97,91.0,90.96,90.98,10800.0,74.1354,74.1598,74.1272,74.1435,10800.0
2014-06-03 13:00:00,90.98,91.0,90.97,90.99,13500.0,74.1435,74.1598,74.1354,74.1517,13500.0
2014-06-03 13:10:00,90.99,91.0,90.97,90.98,18300.0,74.1517,74.1598,74.1354,74.1435,18300.0
2014-06-03 13:20:00,90.97,91.0,90.97,90.99,20600.0,74.1354,74.1598,74.1354,74.1517,20600.0
2014-06-03 13:30:00,90.99,91.0,90.95,90.95,43700.0,74.1517,74.1598,74.1191,74.1191,43700.0
2014-06-03 13:40:00,90.96,90.98,90.94,90.97,21800.0,74.1272,74.1435,74.1109,74.1354,21800.0
2014-06-03 13:50:00,90.98,91.0,90.97,91.0,18800.0,74.1435,74.1598,74.1354,74.1598,18800.0
2014-06-03 14:00:00,90.99,91.0,90.98,90.99,35900.0,74.1517,74.1598,74.1435,74.1517,35900.0
2014-06-03 14:10:00,90.98,90.99,90.93,90.99,37100.0,74.1435,74.1517,74.1028,74.1517,37100.0
2014-06-03 14:20:00,90.99,91.0,90.96,90.98,25200.0,74.1517,74.1598,74.1272,74.1435,25200.0
2014-06-03 14:30:00,90.99,91.0,90.97,90.99,21100.0,74.1517,74.1598,74.1354,74.1517,21100.0
2014-06-03 14:40:00,91.0,91.0,90.97,90.97,16600.0,74.1598,74.1598,74.1354,74.1354,16600.0
2014-06-03 14:50:00,90.97,90.98,90.93,90.94,22700.0,74.1354,74.1435,74.1028,74.1109,22700.0
2014-06-03 15:00:00,90.94,90.95,90.9,90.92,22400.0,74.1109,74.1191,74.0783,74.0946,22400.0
2014-06-03 15:10:00,90.92,90.97,90.91,90.91,25500.0,74.0946,74.1354,74.0865,74.0865,25500.0
2014-06-03 15:20:00,90.91,90.94,90.9,90.93,21700.0,74.0865,74.1109,74.0783,74.1028,21700.0
2014-06-03 15:30:00,90.94,90.95,90.9,90.9,47800.0,74.1109,74.1191,74.0783,74.0783,47800.0
2014-06-03 15:40:00,90.9,90.9,90.84,90.86,84200.0,74.0783,74.0783,74.0294,74.0457,84200.0
2014-06-03 15:50:00,90.85,90.86,90.8,90.83,151600.0,74.0376,74.0457,73.9968,74.0213,151600.0
2014-06-04 09:30:00,90.72,91.17,90.71,91.17,50000.0,73.9316,74.2984,73.9235,74.2984,50000.0
2014-06-04 09:40:00,91.15,91.15,90.9,90.99,48500.0,74.2821,74.2821,74.0783,74.1517,48500.0
2014-06-04 09:50:00,90.99,91.0,90.87,90.88,36600.0,74.1517,74.1598,74.0539,74.062,36600.0
2014-06-04 10:00:00,90.91,90.96,90.86,90.95,41600.0,74.0865,74.1272,74.0457,74.1191,41600.0
2014-06-04 10:10:00,90.95,90.98,90.86,90.9,31800.0,74.1191,74.1435,74.0457,74.0783,31800.0
2014-06-04 10:20:00,90.89,90.96,90.86,90.93,17000.0,74.0702,74.1272,74.0457,74.1028,17000.0
2014-06-04 10:30:00,90.9,91.0,90.89,91.0,13600.0,74.0783,74.1598,74.0702,74.1598,13600.0
2014-06-04 10:40:00,91.0,91.0,90.94,90.94,26200.0,74.1598,74.1598,74.1109,74.1109,26200.0
2014-06-04 10:50:00,90.94,90.94,90.77,90.79,97600.0,74.1109,74.1109,73.9724,73.9887,97600.0
2014-06-04 11:00:00,90.8,90.81,90.76,90.8,33900.0,73.9968,74.005,73.9642,73.9968,33900.0
2014-06-04 11:10:00,90.8,90.81,90.73,90.79,36400.0,73.9968,74.005,73.9398,73.9887,36400.0
2014-06-04 11:20:00,90.79,90.91,90.75,90.9,54400.0,73.9887,74.0865,73.9561,74.0783,54400.0
2014-06-04 11:30:00,90.9,90.98,90.87,90.9,43800.0,74.0783,74.1435,74.0539,74.0783,43800.0
2014-06-04 11:40:00,90.9,90.98,90.88,90.98,12000.0,74.0783,74.1435,74.062,74.1435,12000.0
2014-06-04 11:50:00,90.98,90.99,90.87,90.89,27200.0,74.1435,74.1517,74.0539,74.0702,27200.0
2014-06-04 12:00:00,90.89,90.9,90.87,90.9,20900.0,74.0702,74.0783,74.0539,74.0783,20900.0
2014-06-04 12:10:00,90.9,90.9,90.78,90.8,14200.0,74.0783,74.0783,73.9805,73.9968,14200.0
2014-06-04 12:20:00,90.8,90.84,90.78,90.84,10600.0,73.9968,74.0294,73.9805,74.0294,10600.0
2014-06-04 12:30:00,90.84,90.84,90.68,90.79,48500.0,74.0294,74.0294,73.899,73.9887,48500.0
2014-06-04 12:40:00,90.79,90.83,90.76,90.76,19700.0,73.9887,74.0213,73.9642,73.9642,19700.0
2014-06-04 12:50:00,90.76,90.92,90.75,90.87,35500.0,73.9642,74.0946,73.9561,74.0539,35500.0
2014-06-04 13:00:00,90.87,90.96,90.87,90.95,15000.0,74.0539,74.1272,74.0539,74.1191,15000.0
2014-06-04 13:10:00,90.96,90.99,90.91,90.97,23800.0,74.1272,74.1517,74.0865,74.1354,23800.0
2014-06-04 13:20:00,90.97,91.04,90.97,91.02,23400.0,74.1354,74.1924,74.1354,74.1761,23400.0
2014-06-04 13:30:00,91.02,91.02,90.97,90.97,17400.0,74.1761,74.1761,74.1354,74.1354,17400.0
2014-06-04 13:40:00,90.97,91.01,90.93,90.94,43700.0,74.1354,74.168,74.1028,74.1109,43700.0
2014-06-04 13:50:00,90.93,90.94,90.9,90.93,8900.0,74.1028,74.1109,74.0783,74.1028,8900.0
2014-06-04 14:00:00,90.93,90.93,90.88,90.91,17400.0,74.1028,74.1028,74.062,74.0865,17400.0
2014-06-04 14:10:00,90.9,90.91,90.86,90.86,13000.0,74.0783,74.0865,74.0457,74.0457,13000.0
2014-06-04 14:20:00,90.87,90.87,90.82,90.82,18300.0,74.0539,74.0539,74.0131,74.0131,18300.0
2014-06-04 14:30:00,90.81,90.87,90.8,90.87,25600.0,74.005,74.0539,73.9968,74.0539,25600.0
2014-06-04 14:40:00,90.87,90.88,90.81,90.82,16200.0,74.0539,74.062,74.005,74.0131,16200.0
2014-06-04 14:50:00,90.82,90.89,90.81,90.87,17100.0,74.0131,74.0702,74.005,74.0539,17100.0
2014-06-04 15:00:00,90.87,90.88,90.84,90.86,18500.0,74.0539,74.062,74.0294,74.0457,18500.0
2014-06-04 15:10:00,90.86,90.9,90.86,90.88,22500.0,74.0457,74.0783,74.0457,74.062,22500.0
2014-06-04 15:20:00,90.88,90.9,90.86,90.89,18800.0,74.062,74.0783,74.0457,74.0702,18800.0
2014-06-04 15:30:00,90.88,90.92,90.88,90.9,26200.0,74.062,74.0946,74.062,74.0783,26200.0
2014-06-04 15:40:00,90.9,90.92,90.82,90.82,35600.0,74.0783,74.0946,74.0131,74.0131,35600.0
2014-06-04 15:50:00,90.83,90.86,90.81,90.84,95400.0,74.0213,74.0457,74.005,74.0294,95400.0
2014-06-05 09:30:00,91.2,91.45,91.02,91.12,78600.0,74.3228,74.5265,74.1761,74.2576,78600.0
2014-06-05 09:40:00,91.05,91.29,91.0,91.13,36800.0,74.2006,74.3961,74.1598,74.2658,36800.0
2014-06-05 09:50:00,91.14,91.21,90.94,90.95,51100.0,74.2739,74.331,74.1109,74.1191,51100.0
2014-06-05 10:00:00,90.97,91.15,90.87,90.92,46000.0,74.1354,74.2821,74.0539,74.0946,46000.0
2014-06-05 10:10:00,90.93,90.97,90.81,90.91,24100.0,74.1028,74.1354,74.005,74.0865,24100.0
2014-06-05 10:20:00,90.9,91.04,90.9,90.99,39700.0,74.0783,74.1924,74.0783,74.1517,39700.0
2014-06-05 10:30:00,91.0,91.0,90.84,90.86,34700.0,74.1598,74.1598,74.0294,74.0457,34700.0
2014-06-05 10:40:00,90.89,91.05,90.89,90.97,29900.0,74.0702,74.2006,74.0702,74.1354,29900.0
2014-06-05 10:50:00,90.96,91.0,90.86,91.0,41700.0,74.1272,74.1598,74.0457,74.1598,41700.0
2014-06-05 11:00:00,90.99,91.19,90.97,91.19,42500.0,74.1517,74.3147,74.1354,74.3147,42500.0
2014-06-05 11:10:00,91.19,91.34,91.19,91.34,34600.0,74.3147,74.4369,74.3147,74.4369,34600.0
2014-06-05 11:20:00,91.34,91.42,91.32,91.34,51200.0,74.4369,74.5021,74.4206,74.4369,51200.0
2014-06-05 11:30:00,91.34,91.49,91.33,91.49,40700.0,74.4369,74.5591,74.4287,74.5591,40700.0
2014-06-05 11:40:00,91.49,91.56,91.47,91.53,33900.0,74.5591,74.6162,74.5428,74.5917,33900.0
2014-06-05 11:50:00,91.52,91.56,91.48,91.54,45100.0,74.5836,74.6162,74.551,74.5999,45100.0
2014-06-05 12:00:00,91.55,91.59,91.49,91.5,22900.0,74.608,74.6406,74.5591,74.5673,22900.0
2014-06-05 12:10:00,91.5,91.5,91.45,91.46,26800.0,74.5673,74.5673,74.5265,74.5347,26800.0
2014-06-05 12:20:00,91.46,91.49,91.43,91.43,16500.0,74.5347,74.5591,74.5102,74.5102,16500.0
2014-06-05 12:30:00,91.44,91.53,91.41,91.43,43800.0,74.5184,74.5917,74.4939,74.5102,43800.0
2014-06-05 12:40:00,91.43,91.45,91.4,91.44,28700.0,74.5102,74.5265,74.4858,74.5184,28700.0
2014-06-05 12:50:00,91.44,91.47,91.39,91.45,38300.0,74.5184,74.5428,74.4776,74.5265,38300.0
2014-06-05 13:00:00,91.46,91.56,91.46,91.52,23900.0,74.5347,74.6162,74.5347,74.5836,23900.0
2014-06-05 13:10:00,91.52,91.53,91.41,91.42,21700.0,74.5836,74.5917,74.4939,74.5021,21700.0
2014-06-05 13:20:00,91.42,91.44,91.39,91.41,16600.0,74.5021,74.5184,74.4776,74.4939,16600.0
2014-06-05 13:30:00,91.4,91.45,91.39,91.45,21000.0,74.4858,74.5265,74.4776,74.5265,21000.0
2014-06-05 13:40:00,91.45,91.49,91.44,91.44,21500.0,74.5265,74.5591,74.5184,74.5184,21500.0
2014-06-05 13:50:00,91.44,91.45,91.43,91.44,15500.0,74.5184,74.5265,74.5102,74.5184,15500.0
2014-06-05 14:00:00,91.45,91.45,91.44,91.45,21500.0,74.5265,74.5265,74.5184,74.5265,21500.0
2014-06-05 14:10:00,91.45,91.49,91.44,91.44,57300.0,74.5265,74.5591,74.5184,74.5184,57300.0
2014-06-05 14:20:00,91.45,91.49,91.45,91.46,22300.0,74.5265,74.5591,74.5265,74.5347,22300.0
2014-06-05 14:30:00,91.47,91.47,91.41,91.44,28700.0,74.5428,74.5428,74.4939,74.5184,28700.0
2014-06-05 14:40:00,91.44,91.46,91.34,91.35,45100.0,74.5184,74.5347,74.4369,74.445,45100.0
2014-06-05 14:50:00,91.34,91.36,91.29,91.33,32000.0,74.4369,74.4532,74.3961,74.4287,32000.0
2014-06-05 15:00:00,91.33,91.37,91.31,91.34,51000.0,74.4287,74.4613,74.4124,74.4369,51000.0
2014-06-05 15:10:00,91.34,91.37,91.31,91.34,64000.0,74.4369,74.4613,74.4124,74.4369,64000.0
2014-06-05 15:20:00,91.36,91.38,91.32,91.38,51800.0,74.4532,74.4695,74.4206,74.4695,51800.0
2014-06-05 15:30:00,91.38,91.43,91.36,91.42,45700.0,74.4695,74.5102,74.4532,74.5021,45700.0
2014-06-05 15:40:00,91.42,91.42,91.31,91.33,108600.0,74.5021,74.5021,74.4124,74.4287,108600.0
2014-06-05 15:50:00,91.33,91.35,91.29,91.3,147800.0,74.4287,74.445,74.3961,74.4043,147800.0
2014-06-06 09:30:00,91.35,91.85,91.35,91.74,125100.0,74.445,74.8525,74.445,74.7629,125100.0
2014-06-06 09:40:00,91.73,91.86,91.72,91.78,72900.0,74.7547,74.8607,74.7466,74.7955,72900.0
2014-06-06 09:50:00,91.79,91.89,91.69,91.79,89200.0,74.8036,74.8851,74.7221,74.8036,89200.0
2014-06-06 10:00:00,91.79,91.86,91.74,91.85,45400.0,74.8036,74.8607,74.7629,74.8525,45400.0
2014-06-06 10:10:00,91.85,91.95,91.85,91.91,52900.0,74.8525,74.934,74.8525,74.9014,52900.0
2014-06-06 10:20:00,91.89,91.93,91.88,91.92,36700.0,74.8851,74.9177,74.877,74.9096,36700.0
2014-06-06 10:30:00,91.92,92.18,91.91,92.05,129600.0,74.9096,75.1214,74.9014,75.0155,129600.0
2014-06-06 10:40:00,92.03,92.2,92.0,92.19,91500.0,74.9992,75.1377,74.9748,75.1296,91500.0
2014-06-06 10:50:00,92.2,92.25,92.17,92.25,39100.0,75.1377,75.1785,75.1133,75.1785,39100.0
2014-06-06 11:00:00,92.28,92.3,92.24,92.29,42100.0,75.2029,75.2192,75.1703,75.2111,42100.0
2014-06-06 11:10:00,92.29,92.3,92.19,92.19,53300.0,75.2111,75.2192,75.1296,75.1296,53300.0
2014-06-06 11:20:00,92.18,92.22,92.14,92.22,36300.0,75.1214,75.154,75.0888,75.154,36300.0
2014-06-06 11:30:00,92.22,92.22,92.2,92.21,35100.0,75.154,75.154,75.1377,75.1459,35100.0
2014-06-06 11:40:00,92.22,92.27,92.19,92.27,157100.0,75.154,75.1948,75.1296,75.1948,157100.0
2014-06-06 11:50:00,92.27,92.27,92.2,92.21,109400.0,75.1948,75.1948,75.1377,75.1459,109400.0
2014-06-06 12:00:00,92.21,92.39,92.2,92.34,179300.0,75.1459,75.2926,75.1377,75.2518,179300.0
2014-06-06 12:10:00,92.33,92.39,92.31,92.37,26400.0,75.2437,75.2926,75.2274,75.2763,26400.0
2014-06-06 12:20:00,92.36,92.42,92.33,92.36,25400.0,75.2681,75.317,75.2437,75.2681,25400.0
2014-06-06 12:30:00,92.37,92.4,92.27,92.31,67500.0,75.2763,75.3007,75.1948,75.2274,67500.0
2014-06-06 12:40:00,92.3,92.37,92.27,92.37,39200.0,75.2192,75.2763,75.1948,75.2763,39200.0
2014-06-06 12:50:00,92.36,92.4,92.35,92.37,17500.0,75.2681,75.3007,75.26,75.2763,17500.0
2014-06-06 13:00:00,92.37,92.4,92.34,92.35,33900.0,75.2763,75.3007,75.2518,75.26,33900.0
2014-06-06 13:10:00,92.37,92.37,92.27,92.32,45900.0,75.2763,75.2763,75.1948,75.2355,45900.0
2014-06-06 13:20:00,92.33,92.38,92.26,92.28,40800.0,75.2437,75.2844,75.1866,75.2029,40800.0
2014-06-06 13:30:00,92.28,92.31,92.25,92.31,38600.0,75.2029,75.2274,75.1785,75.2274,38600.0
2014-06-06 13:40:00,92.31,92.33,92.26,92.33,15900.0,75.2274,75.2437,75.1866,75.2437,15900.0
2014-06-06 13:50:00,92.33,92.35,92.28,92.29,25700.0,75.2437,75.26,75.2029,75.2111,25700.0
2014-06-06 14:00:00,92.29,92.31,92.2,92.2,36100.0,75.2111,75.2274,75.1377,75.1377,36100.0
2014-06-06 14:10:00,92.2,92.21,92.13,92.19,67900.0,75.1377,75.1459,75.0807,75.1296,67900.0
2014-06-06 14:20:00,92.18,92.2,92.16,92.2,15800.0,75.1214,75.1377,75.1051,75.1377,15800.0
2014-06-06 14:30:00,92.2,92.22,92.1,92.22,28100.0,75.1377,75.154,75.0563,75.154,28100.0
2014-06-06 14:40:00,92.21,92.26,92.18,92.2,25300.0,75.1459,75.1866,75.1214,75.1377,25300.0
2014-06-06 14:50:00,92.2,92.22,92.18,92.21,17800.0,75.1377,75.154,75.1214,75.1459,17800.0
2014-06-06 15:00:00,92.2,92.4,92.2,92.4,26400.0,75.1377,75.3007,75.1377,75.3007,26400.0
2014-06-06 15:10:00,92.39,92.4,92.35,92.35,14300.0,75.2926,75.3007,75.26,75.26,14300.0
2014-06-06 15:20:00,92.35,92.42,92.35,92.42,58300.0,75.26,75.317,75.26,75.317,58300.0
2014-06-06 15:30:00,92.41,92.42,92.38,92.4,31100.0,75.3089,75.317,75.2844,75.3007,31100.0
2014-06-06 15:40:00,92.39,92.4,92.28,92.32,84100.0,75.2926,75.3007,75.2029,75.2355,84100.0
2014-06-06 15:50:00,92.33,92.36,92.29,92.33,240700.0,75.2437,75.2681,75.2111,75.2437,240700.0
2014-06-09 09:30:00,92.45,92.82,92.36,92.75,102900.0,75.3415,75.643,75.2681,75.586,102900.0
2014-06-09 09:40:00,92.77,93.24,92.77,93.22,144600.0,75.6023,75.9853,75.6023,75.969,144600.0
2014-06-09 09:50:00,93.22,93.23,93.03,93.08,99500.0,75.969,75.9771,75.8141,75.8549,99500.0
2014-06-09 10:00:00,93.06,93.14,92.69,92.92,105600.0,75.8386,75.9038,75.5371,75.7245,105600.0
2014-06-09 10:10:00,92.92,93.17,92.92,93.14,45100.0,75.7245,75.9282,75.7245,75.9038,45100.0
2014-06-09 10:20:00,93.15,93.18,93.06,93.16,50200.0,75.9119,75.9364,75.8386,75.9201,50200.0
2014-06-09 10:30:00,93.17,93.26,93.16,93.26,62700.0,75.9282,76.0016,75.9201,76.0016,62700.0
2014-06-09 10:40:00,93.27,93.39,93.18,93.39,82500.0,76.0097,76.1075,75.9364,76.1075,82500.0
2014-06-09 10:50:00,93.36,93.5,93.31,93.36,61400.0,76.0831,76.1972,76.0423,76.0831,61400.0
2014-06-09 11:00:00,93.36,93.48,93.23,93.47,57300.0,76.0831,76.1809,75.9771,76.1727,57300.0
2014-06-09 11:10:00,93.47,93.6,93.45,93.59,53200.0,76.1727,76.2787,76.1564,76.2705,53200.0
2014-06-09 11:20:00,93.59,93.7,93.57,93.7,57900.0,76.2705,76.3602,76.2542,76.3602,57900.0
2014-06-09 11:30:00,93.72,93.72,93.61,93.72,51100.0,76.3765,76.3765,76.2868,76.3765,51100.0
2014-06-09 11:40:00,93.73,93.78,93.7,93.77,74000.0,76.3846,76.4254,76.3602,76.4172,74000.0
2014-06-09 11:50:00,93.78,93.78,93.5,93.51,45300.0,76.4254,76.4254,76.1972,76.2053,45300.0
2014-06-09 12:00:00,93.5,93.56,93.48,93.48,51000.0,76.1972,76.2461,76.1809,76.1809,51000.0
2014-06-09 12:10:00,93.47,93.51,93.43,93.47,63200.0,76.1727,76.2053,76.1401,76.1727,63200.0
2014-06-09 12:20:00,93.46,93.47,93.2,93.22,39800.0,76.1646,76.1727,75.9527,75.969,39800.0
2014-06-09 12:30:00,93.21,93.28,93.16,93.24,43700.0,75.9608,76.0179,75.9201,75.9853,43700.0
2014-06-09 12:40:00,93.23,93.26,93.17,93.22,18100.0,75.9771,76.0016,75.9282,75.969,18100.0
2014-06-09 12:50:00,93.22,93.25,93.21,93.23,15700.0,75.969,75.9934,75.9608,75.9771,15700.0
2014-06-09 13:00:00,93.23,93.3,93.22,93.27,37000.0,75.9771,76.0342,75.969,76.0097,37000.0
2014-06-09 13:10:00,93.26,93.31,93.24,93.28,26700.0,76.0016,76.0423,75.9853,76.0179,26700.0
2014-06-09 13:20:00,93.27,93.28,93.23,93.28,29300.0,76.0097,76.0179,75.9771,76.0179,29300.0
2014-06-09 13:30:00,93.28,93.29,93.17,93.25,26800.0,76.0179,76.026,75.9282,75.9934,26800.0
2014-06-09 13:40:00,93.25,93.5,93.21,93.36,78200.0,75.9934,76.1972,75.9608,76.0831,78200.0
2014-06-09 13:50:00,93.36,93.38,93.26,93.27,26800.0,76.0831,76.0994,76.0016,76.0097,26800.0
2014-06-09 14:00:00,93.27,93.35,93.24,93.27,37700.0,76.0097,76.0749,75.9853,76.0097,37700.0
2014-06-09 14:10:00,93.28,93.28,92.98,93.0,108900.0,76.0179,76.0179,75.7734,75.7897,108900.0
2014-06-09 14:20:00,92.99,93.16,92.98,93.03,71000.0,75.7816,75.9201,75.7734,75.8141,71000.0
2014-06-09 14:30:00,93.05,93.15,93.04,93.09,33200.0,75.8304,75.9119,75.8223,75.863,33200.0
2014-06-09 14:40:00,93.08,93.24,92.97,93.24,68300.0,75.8549,75.9853,75.7653,75.9853,68300.0
2014-06-09 14:50:00,93.25,93.34,93.18,93.18,32400.0,75.9934,76.0668,75.9364,75.9364,32400.0
2014-06-09 15:00:00,93.2,93.22,93.1,93.1,51800.0,75.9527,75.969,75.8712,75.8712,51800.0
2014-06-09 15:10:00,93.09,93.11,93.02,93.11,37800.0,75.863,75.8793,75.806,75.8793,37800.0
2014-06-09 15:20:00,93.12,93.21,93.05,93.05,50500.0,75.8875,75.9608,75.8304,75.8304,50500.0
2014-06-09 15:30:00,93.05,93.07,92.98,93.01,75600.0,75.8304,75.8467,75.7734,75.7978,75600.0
2014-06-09 15:40:00,93.0,93.09,92.94,92.94,87800.0,75.7897,75.863,75.7408,75.7408,87800.0
2014-06-09 15:50:00,92.94,93.0,92.93,92.99,170400.0,75.7408,75.7897,75.7327,75.7816,170400.0
2014-06-10 09:30:00,92.69,92.99,92.43,92.44,95100.0,75.5371,75.7816,75.3252,75.3333,95100.0
2014-06-10 09:40:00,92.45,92.49,92.28,92.42,103900.0,75.3415,75.3741,75.2029,75.317,103900.0
2014-06-10 09:50:00,92.43,92.66,92.43,92.54,26600.0,75.3252,75.5126,75.3252,75.4148,26600.0
2014-06-10 10:00:00,92.59,92.59,92.45,92.54,27500.0,75.4556,75.4556,75.3415,75.4148,27500.0
2014-06-10 10:10:00,92.53,92.54,92.39,92.4,33700.0,75.4067,75.4148,75.2926,75.3007,33700.0
2014-06-10 10:20:00,92.4,92.6,92.4,92.58,19300.0,75.3007,75.4637,75.3007,75.4474,19300.0
2014-06-10 10:30:00,92.57,92.65,92.53,92.59,23400.0,75.4393,75.5045,75.4067,75.4556,23400.0
2014-06-10 10:40:00,92.58,92.61,92.54,92.55,16000.0,75.4474,75.4719,75.4148,75.423,16000.0
2014-06-10 10:50:00,92.55,92.63,92.53,92.53,30300.0,75.423,75.4882,75.4067,75.4067,30300.0
2014-06-10 11:00:00,92.53,92.55,92.5,92.52,36800.0,75.4067,75.423,75.3822,75.3985,36800.0
2014-06-10 11:10:00,92.52,92.53,92.48,92.51,20400.0,75.3985,75.4067,75.3659,75.3904,20400.0
2014-06-10 11:20:00,92.51,92.57,92.49,92.5,13900.0,75.3904,75.4393,75.3741,75.3822,13900.0
2014-06-10 11:30:00,92.51,92.54,92.47,92.51,26700.0,75.3904,75.4148,75.3578,75.3904,26700.0
2014-06-10 11:40:00,92.52,92.54,92.48,92.52,15900.0,75.3985,75.4148,75.3659,75.3985,15900.0
2014-06-10 11:50:00,92.52,92.59,92.48,92.57,19100.0,75.3985,75.4556,75.3659,75.4393,19100.0
2014-06-10 12:00:00,92.58,92.58,92.46,92.48,34000.0,75.4474,75.4474,75.3496,75.3659,34000.0
2014-06-10 12:10:00,92.48,92.52,92.43,92.5,20700.0,75.3659,75.3985,75.3252,75.3822,20700.0
2014-06-10 12:20:00,92.48,92.53,92.48,92.52,10100.0,75.3659,75.4067,75.3659,75.3985,10100.0
2014-06-10 12:30:00,92.52,92.54,92.51,92.54,11400.0,75.3985,75.4148,75.3904,75.4148,11400.0
2014-06-10 12:40:00,92.53,92.54,92.43,92.48,16500.0,75.4067,75.4148,75.3252,75.3659,16500.0
2014-06-10 12:50:00,92.48,92.53,92.43,92.43,14900.0,75.3659,75.4067,75.3252,75.3252,14900.0
2014-06-10 13:00:00,92.45,92.47,92.26,92.27,69500.0,75.3415,75.3578,75.1866,75.1948,69500.0
2014-06-10 13:10:00,92.26,92.29,92.1,92.2,70100.0,75.1866,75.2111,75.0563,75.1377,70100.0
2014-06-10 13:20:00,92.2,92.25,92.14,92.24,31500.0,75.1377,75.1785,75.0888,75.1703,31500.0
2014-06-10 13:30:00,92.25,92.3,92.25,92.28,22300.0,75.1785,75.2192,75.1785,75.2029,22300.0
2014-06-10 13:40:00,92.29,92.35,92.29,92.35,21700.0,75.2111,75.26,75.2111,75.26,21700.0
2014-06-10 13:50:00,92.35,92.37,92.26,92.27,37600.0,75.26,75.2763,75.1866,75.1948,37600.0
2014-06-10 14:00:00,92.28,92.29,92.24,92.27,39500.0,75.2029,75.2111,75.1703,75.1948,39500.0
2014-06-10 14:10:00,92.26,92.28,92.22,92.25,19300.0,75.1866,75.2029,75.154,75.1785,19300.0
2014-06-10 14:20:00,92.25,92.29,92.24,92.29,38200.0,75.1785,75.2111,75.1703,75.2111,38200.0
2014-06-10 14:30:00,92.3,92.42,92.3,92.41,39200.0,75.2192,75.317,75.2192,75.3089,39200.0
2014-06-10 14:40:00,92.41,92.44,92.39,92.44,23900.0,75.3089,75.3333,75.2926,75.3333,23900.0
2014-06-10 14:50:00,92.44,92.45,92.35,92.37,28300.0,75.3333,75.3415,75.26,75.2763,28300.0
2014-06-10 15:00:00,92.38,92.38,92.25,92.25,49000.0,75.2844,75.2844,75.1785,75.1785,49000.0
2014-06-10 15:10:00,92.27,92.32,92.26,92.3,48800.0,75.1948,75.2355,75.1866,75.2192,48800.0
2014-06-10 15:20:00,92.3,92.32,92.3,92.3,46400.0,75.2192,75.2355,75.2192,75.2192,46400.0
2014-06-10 15:30:00,92.3,92.36,92.3,92.35,52600.0,75.2192,75.2681,75.2192,75.26,52600.0
2014-06-10 15:40:00,92.34,92.38,92.33,92.38,65800.0,75.2518,75.2844,75.2437,75.2844,65800.0
2014-06-10 15:50:00,92.38,92.45,92.38,92.44,111500.0,75.2844,75.3415,75.2844,75.3333,111500.0
2014-06-11 09:30:00,92.01,92.04,91.4,91.44,168100.0,74.9829,75.0074,74.4858,74.5184,168100.0
2014-06-11 09:40:00,91.45,91.68,91.39,91.68,59900.0,74.5265,74.714,74.4776,74.714,59900.0
2014-06-11 09:50:00,91.69,91.8,91.6,91.72,59000.0,74.7221,74.8118,74.6488,74.7466,59000.0
2014-06-11 10:00:00,91.73,91.74,91.61,91.67,87100.0,74.7547,74.7629,74.6569,74.7058,87100.0
2014-06-11 10:10:00,91.66,91.66,91.47,91.52,57600.0,74.6977,74.6977,74.5428,74.5836,57600.0
2014-06-11 10:20:00,91.53,91.58,91.42,91.47,34600.0,74.5917,74.6325,74.5021,74.5428,34600.0
2014-06-11 10:30:00,91.47,91.5,91.4,91.45,45400.0,74.5428,74.5673,74.4858,74.5265,45400.0
2014-06-11 10:40:00,91.46,91.48,91.28,91.3,74000.0,74.5347,74.551,74.388,74.4043,74000.0
2014-06-11 10:50:00,91.3,91.33,91.23,91.23,74800.0,74.4043,74.4287,74.3473,74.3473,74800.0
2014-06-11 11:00:00,91.23,91.25,91.13,91.25,81800.0,74.3473,74.3635,74.2658,74.3635,81800.0
2014-06-11 11:10:00,91.25,91.33,91.24,91.3,33000.0,74.3635,74.4287,74.3554,74.4043,33000.0
2014-06-11 11:20:00,91.29,91.37,91.29,91.37,21800.0,74.3961,74.4613,74.3961,74.4613,21800.0
2014-06-11 11:30:00,91.37,91.37,91.31,91.33,31400.0,74.4613,74.4613,74.4124,74.4287,31400.0
2014-06-11 11:40:00,91.32,91.5,91.32,91.5,39900.0,74.4206,74.5673,74.4206,74.5673,39900.0
2014-06-11 11:50:00,91.49,91.61,91.49,91.59,53100.0,74.5591,74.6569,74.5591,74.6406,53100.0
2014-06-11 12:00:00,91.61,91.63,91.36,91.47,113900.0,74.6569,74.6732,74.4532,74.5428,113900.0
2014-06-11 12:10:00,91.47,91.56,91.44,91.49,20500.0,74.5428,74.6162,74.5184,74.5591,20500.0
2014-06-11 12:20:00,91.5,91.5,91.45,91.5,14300.0,74.5673,74.5673,74.5265,74.5673,14300.0
2014-06-11 12:30:00,91.49,91.5,91.42,91.47,27900.0,74.5591,74.5673,74.5021,74.5428,27900.0
2014-06-11 12:40:00,91.48,91.52,91.42,91.43,17400.0,74.551,74.5836,74.5021,74.5102,17400.0
2014-06-11 12:50:00,91.43,91.43,91.3,91.31,32800.0,74.5102,74.5102,74.4043,74.4124,32800.0
2014-06-11 13:00:00,91.31,91.35,91.27,91.34,28600.0,74.4124,74.445,74.3798,74.4369,28600.0
2014-06-11 13:10:00,91.35,91.38,91.35,91.38,18100.0,74.445,74.4695,74.445,74.4695,18100.0
2014-06-11 13:20:00,91.38,91.4,91.37,91.4,26300.0,74.4695,74.4858,74.4613,74.4858,26300.0
2014-06-11 13:30:00,91.4,91.54,91.4,91.51,31000.0,74.4858,74.5999,74.4858,74.5754,31000.0
2014-06-11 13:40:00,91.52,91.54,91.48,91.48,22200.0,74.5836,74.5999,74.551,74.551,22200.0
2014-06-11 13:50:00,91.48,91.51,91.43,91.51,55300.0,74.551,74.5754,74.5102,74.5754,55300.0
2014-06-11 14:00:00,91.5,91.55,91.44,91.49,24600.0,74.5673,74.608,74.5184,74.5591,24600.0
2014-06-11 14:10:00,91.5,91.55,91.48,91.51,16900.0,74.5673,74.608,74.551,74.5754,16900.0
2014-06-11 14:20:00,91.5,91.56,91.46,91.56,26800.0,74.5673,74.6162,74.5347,74.6162,26800.0
2014-06-11 14:30:00,91.56,91.57,91.5,91.51,21200.0,74.6162,74.6243,74.5673,74.5754,21200.0
2014-06-11 14:40:00,91.51,91.52,91.45,91.49,22500.0,74.5754,74.5836,74.5265,74.5591,22500.0
2014-06-11 14:50:00,91.48,91.52,91.47,91.52,21200.0,74.551,74.5836,74.5428,74.5836,21200.0
2014-06-11 15:00:00,91.52,91.57,91.51,91.55,26700.0,74.5836,74.6243,74.5754,74.608,26700.0
2014-06-11 15:10:00,91.55,91.55,91.46,91.46,21200.0,74.608,74.608,74.5347,74.5347,21200.0
2014-06-11 15:20:00,91.46,91.48,91.44,91.44,40800.0,74.5347,74.551,74.5184,74.5184,40800.0
2014-06-11 15:30:00,91.45,91.46,91.42,91.43,40600.0,74.5265,74.5347,74.5021,74.5102,40600.0
2014-06-11 15:40:00,91.43,91.46,91.42,91.45,77800.0,74.5102,74.5347,74.5021,74.5265,77800.0
2014-06-11 15:50:00,91.46,91.47,91.38,91.41,194600.0,74.5347,74.5428,74.4695,74.4939,194600.0
2014-06-12 09:30:00,91.24,91.6,91.07,91.09,100100.0,74.3554,74.6488,74.2169,74.2332,100100.0
2014-06-12 09:40:00,91.08,91.29,91.06,91.08,38500.0,74.225,74.3961,74.2087,74.225,38500.0
2014-06-12 09:50:00,91.08,91.13,91.04,91.11,44100.0,74.225,74.2658,74.1924,74.2495,44100.0
2014-06-12 10:00:00,91.12,91.12,90.88,90.91,97800.0,74.2576,74.2576,74.062,74.0865,97800.0
2014-06-12 10:10:00,90.92,90.92,90.71,90.74,64600.0,74.0946,74.0946,73.9235,73.9479,64600.0
2014-06-12 10:20:00,90.74,90.75,90.54,90.54,64200.0,73.9479,73.9561,73.7849,73.7849,64200.0
2014-06-12 10:30:00,90.53,90.58,90.37,90.4,87200.0,73.7768,73.8175,73.6464,73.6708,87200.0
2014-06-12 10:40:00,90.41,90.42,90.18,90.19,103900.0,73.679,73.6871,73.4916,73.4997,103900.0
2014-06-12 10:50:00,90.18,90.25,90.11,90.21,79700.0,73.4916,73.5486,73.4345,73.516,79700.0
2014-06-12 11:00:00,90.22,90.28,90.17,90.25,47900.0,73.5242,73.5731,73.4834,73.5486,47900.0
2014-06-12 11:10:00,90.24,90.43,90.24,90.4,38500.0,73.5405,73.6953,73.5405,73.6708,38500.0
2014-06-12 11:20:00,90.39,90.46,90.21,90.45,63800.0,73.6627,73.7197,73.516,73.7116,63800.0
2014-06-12 11:30:00,90.45,90.46,90.35,90.41,38400.0,73.7116,73.7197,73.6301,73.679,38400.0
2014-06-12 11:40:00,90.41,90.49,90.31,90.32,32000.0,73.679,73.7442,73.5975,73.6057,32000.0
2014-06-12 11:50:00,90.3,90.41,90.25,90.41,38100.0,73.5894,73.679,73.5486,73.679,38100.0
2014-06-12 12:00:00,90.4,90.44,90.34,90.43,21200.0,73.6708,73.7034,73.622,73.6953,21200.0
2014-06-12 12:10:00,90.43,90.46,90.43,90.45,29800.0,73.6953,73.7197,73.6953,73.7116,29800.0
2014-06-12 12:20:00,90.43,90.54,90.42,90.54,29800.0,73.6953,73.7849,73.6871,73.7849,29800.0
2014-06-12 12:30:00,90.54,90.58,90.51,90.55,22000.0,73.7849,73.8175,73.7605,73.7931,22000.0
2014-06-12 12:40:00,90.55,90.57,90.5,90.54,26100.0,73.7931,73.8094,73.7523,73.7849,26100.0
2014-06-12 12:50:00,90.53,90.53,90.38,90.46,30900.0,73.7768,73.7768,73.6545,73.7197,30900.0
2014-06-12 13:00:00,90.47,90.54,90.46,90.54,43000.0,73.7279,73.7849,73.7197,73.7849,43000.0
2014-06-12 13:10:00,90.55,90.6,90.52,90.56,22200.0,73.7931,73.8338,73.7686,73.8012,22200.0
2014-06-12 13:20:00,90.57,90.58,90.44,90.46,24600.0,73.8094,73.8175,73.7034,73.7197,24600.0
2014-06-12 13:30:00,90.48,90.48,90.33,90.34,13100.0,73.736,73.736,73.6138,73.622,13100.0
2014-06-12 13:40:00,90.34,90.41,90.32,90.34,26800.0,73.622,73.679,73.6057,73.622,26800.0
2014-06-12 13:50:00,90.35,90.37,90.26,90.31,28900.0,73.6301,73.6464,73.5568,73.5975,28900.0
2014-06-12 14:00:00,90.31,90.37,90.29,90.33,30300.0,73.5975,73.6464,73.5812,73.6138,30300.0
2014-06-12 14:10:00,90.34,90.45,90.33,90.41,40200.0,73.622,73.7116,73.6138,73.679,40200.0
2014-06-12 14:20:00,90.41,90.42,90.32,90.41,25800.0,73.679,73.6871,73.6057,73.679,25800.0
2014-06-12 14:30:00,90.4,90.41,90.34,90.39,28100.0,73.6708,73.679,73.622,73.6627,28100.0
2014-06-12 14:40:00,90.39,90.45,90.38,90.38,23900.0,73.6627,73.7116,73.6545,73.6545,23900.0
2014-06-12 14:50:00,90.37,90.37,90.24,90.31,56700.0,73.6464,73.6464,73.5405,73.5975,56700.0
2014-06-12 15:00:00,90.32,90.36,90.3,90.34,35400.0,73.6057,73.6383,73.5894,73.622,35400.0
2014-06-12 15:10:00,90.33,90.35,90.28,90.33,41400.0,73.6138,73.6301,73.5731,73.6138,41400.0
2014-06-12 15:20:00,90.33,90.41,90.31,90.33,53000.0,73.6138,73.679,73.5975,73.6138,53000.0
2014-06-12 15:30:00,90.33,90.4,90.31,90.31,71800.0,73.6138,73.6708,73.5975,73.5975,71800.0
2014-06-12 15:40:00,90.31,90.49,90.31,90.44,120200.0,73.5975,73.7442,73.5975,73.7034,120200.0
2014-06-12 15:50:00,90.45,90.52,90.43,90.46,172100.0,73.7116,73.7686,73.6953,73.7197,172100.0
2014-06-13 09:30:00,90.46,90.63,90.3,90.46,71000.0,73.7197,73.8583,73.5894,73.7197,71000.0
2014-06-13 09:40:00,90.45,90.66,90.45,90.59,46400.0,73.7116,73.8827,73.7116,73.8257,46400.0
2014-06-13 09:50:00,90.59,90.76,90.56,90.69,49100.0,73.8257,73.9642,73.8012,73.9072,49100.0
2014-06-13 10:00:00,90.69,90.77,90.6,90.64,43400.0,73.9072,73.9724,73.8338,73.8664,43400.0
2014-06-13 10:10:00,90.64,90.69,90.6,90.67,39300.0,73.8664,73.9072,73.8338,73.8909,39300.0
2014-06-13 10:20:00,90.66,90.71,90.62,90.66,34800.0,73.8827,73.9235,73.8501,73.8827,34800.0
2014-06-13 10:30:00,90.66,90.85,90.64,90.78,29600.0,73.8827,74.0376,73.8664,73.9805,29600.0
2014-06-13 10:40:00,90.79,90.88,90.69,90.77,67300.0,73.9887,74.062,73.9072,73.9724,67300.0
2014-06-13 10:50:00,90.76,90.77,90.67,90.73,24500.0,73.9642,73.9724,73.8909,73.9398,24500.0
2014-06-13 11:00:00,90.74,90.87,90.74,90.83,23100.0,73.9479,74.0539,73.9479,74.0213,23100.0
2014-06-13 11:10:00,90.82,90.82,90.61,90.62,17900.0,74.0131,74.0131,73.842,73.8501,17900.0
2014-06-13 11:20:00,90.61,90.8,90.6,90.7,38800.0,73.842,73.9968,73.8338,73.9153,38800.0
2014-06-13 11:30:00,90.71,90.71,90.56,90.58,25600.0,73.9235,73.9235,73.8012,73.8175,25600.0
2014-06-13 11:40:00,90.58,90.64,90.57,90.62,35700.0,73.8175,73.8664,73.8094,73.8501,35700.0
2014-06-13 11:50:00,90.62,90.64,90.59,90.61,22600.0,73.8501,73.8664,73.8257,73.842,22600.0
2014-06-13 12:00:00,90.6,90.65,90.58,90.59,28500.0,73.8338,73.8746,73.8175,73.8257,28500.0
2014-06-13 12:10:00,90.58,90.67,90.57,90.66,27600.0,73.8175,73.8909,73.8094,73.8827,27600.0
2014-06-13 12:20:00,90.67,90.67,90.58,90.58,12800.0,73.8909,73.8909,73.8175,73.8175,12800.0
2014-06-13 12:30:00,90.57,90.62,90.57,90.58,37100.0,73.8094,73.8501,73.8094,73.8175,37100.0
2014-06-13 12:40:00,90.57,90.61,90.56,90.57,26000.0,73.8094,73.842,73.8012,73.8094,26000.0
2014-06-13 12:50:00,90.56,90.62,90.56,90.6,22600.0,73.8012,73.8501,73.8012,73.8338,22600.0
2014-06-13 13:00:00,90.61,90.71,90.6,90.63,21300.0,73.842,73.9235,73.8338,73.8583,21300.0
2014-06-13 13:10:00,90.63,90.66,90.58,90.64,19600.0,73.8583,73.8827,73.8175,73.8664,19600.0
2014-06-13 13:20:00,90.66,90.66,90.57,90.59,18200.0,73.8827,73.8827,73.8094,73.8257,18200.0
2014-06-13 13:30:00,90.61,90.61,90.54,90.55,23200.0,73.842,73.842,73.7849,73.7931,23200.0
2014-06-13 13:40:00,90.55,90.62,90.54,90.61,28900.0,73.7931,73.8501,73.7849,73.842,28900.0
2014-06-13 13:50:00,90.62,90.68,90.62,90.66,40100.0,73.8501,73.899,73.8501,73.8827,40100.0
2014-06-13 14:00:00,90.67,90.67,90.61,90.65,27000.0,73.8909,73.8909,73.842,73.8746,27000.0
2014-06-13 14:10:00,90.65,90.7,90.64,90.68,24000.0,73.8746,73.9153,73.8664,73.899,24000.0
2014-06-13 14:20:00,90.68,90.68,90.64,90.67,20600.0,73.899,73.899,73.8664,73.8909,20600.0
2014-06-13 14:30:00,90.68,90.7,90.67,90.7,25700.0,73.899,73.9153,73.8909,73.9153,25700.0
2014-06-13 14:40:00,90.69,90.69,90.64,90.64,19100.0,73.9072,73.9072,73.8664,73.8664,19100.0
2014-06-13 14:50:00,90.65,90.68,90.63,90.67,22700.0,73.8746,73.899,73.8583,73.8909,22700.0
2014-06-13 15:00:00,90.66,90.7,90.62,90.66,50500.0,73.8827,73.9153,73.8501,73.8827,50500.0
2014-06-13 15:10:00,90.67,90.67,90.52,90.55,35500.0,73.8909,73.8909,73.7686,73.7931,35500.0
2014-06-13 15:20:00,90.56,90.56,90.38,90.38,42600.0,73.8012,73.8012,73.6545,73.6545,42600.0
2014-06-13 15:30:00,90.39,90.42,90.37,90.42,49400.0,73.6627,73.6871,73.6464,73.6871,49400.0
2014-06-13 15:40:00,90.43,90.45,90.31,90.35,114100.0,73.6953,73.7116,73.5975,73.6301,114100.0
2014-06-13 15:50:00,90.34,90.47,90.34,90.46,104600.0,73.622,73.7279,73.622,73.7197,104600.0
2014-06-16 09:30:00,90.32,90.43,90.16,90.33,52400.0,73.6057,73.6953,73.4753,73.6138,52400.0
2014-06-16 09:40:00,90.33,90.4,90.19,90.26,47700.0,73.6138,73.6708,73.4997,73.5568,47700.0
2014-06-16 09:50:00,90.27,90.33,90.17,90.21,19900.0,73.5649,73.6138,73.4834,73.516,19900.0
2014-06-16 10:00:00,90.19,90.46,90.13,90.33,33600.0,73.4997,73.7197,73.4508,73.6138,33600.0
2014-06-16 10:10:00,90.36,90.41,90.26,90.27,15400.0,73.6383,73.679,73.5568,73.5649,15400.0
2014-06-16 10:20:00,90.27,90.41,90.27,90.33,17900.0,73.5649,73.679,73.5649,73.6138,17900.0
2014-06-16 10:30:00,90.32,90.35,90.22,90.23,14800.0,73.6057,73.6301,73.5242,73.5323,14800.0
2014-06-16 10:40:00,90.25,90.33,90.2,90.25,23900.0,73.5486,73.6138,73.5079,73.5486,23900.0
2014-06-16 10:50:00,90.25,90.29,90.23,90.23,32600.0,73.5486,73.5812,73.5323,73.5323,32600.0
2014-06-16 11:00:00,90.23,90.38,90.1,90.17,65300.0,73.5323,73.6545,73.4264,73.4834,65300.0
2014-06-16 11:10:00,90.15,90.16,90.04,90.11,26200.0,73.4671,73.4753,73.3775,73.4345,26200.0
2014-06-16 11:20:00,90.12,90.12,90.03,90.1,38000.0,73.4427,73.4427,73.3693,73.4264,38000.0
2014-06-16 11:30:00,90.1,90.1,90.01,90.03,21600.0,73.4264,73.4264,73.353,73.3693,21600.0
2014-06-16 11:40:00,90.03,90.13,89.97,89.97,51400.0,73.3693,73.4508,73.3204,73.3204,51400.0
2014-06-16 11:50:00,89.96,90.11,89.96,90.07,33700.0,73.3123,73.4345,73.3123,73.4019,33700.0
2014-06-16 12:00:00,90.04,90.21,90.03,90.21,18400.0,73.3775,73.516,73.3693,73.516,18400.0
2014-06-16 12:10:00,90.22,90.32,90.22,90.25,16100.0,73.5242,73.6057,73.5242,73.5486,16100.0
2014-06-16 12:20:00,90.26,90.32,90.22,90.22,11100.0,73.5568,73.6057,73.5242,73.5242,11100.0
2014-06-16 12:30:00,90.21,90.21,90.12,90.17,13700.0,73.516,73.516,73.4427,73.4834,13700.0
2014-06-16 12:40:00,90.17,90.27,90.17,90.23,12600.0,73.4834,73.5649,73.4834,73.5323,12600.0
2014-06-16 12:50:00,90.24,90.33,90.24,90.26,12800.0,73.5405,73.6138,73.5405,73.5568,12800.0
2014-06-16 13:00:00,90.24,90.25,90.19,90.21,31100.0,73.5405,73.5486,73.4997,73.516,31100.0
2014-06-16 13:10:00,90.2,90.29,90.14,90.25,45600.0,73.5079,73.5812,73.459,73.5486,45600.0
2014-06-16 13:20:00,90.26,90.35,90.23,90.33,27500.0,73.5568,73.6301,73.5323,73.6138,27500.0
2014-06-16 13:30:00,90.33,90.38,90.28,90.3,43500.0,73.6138,73.6545,73.5731,73.5894,43500.0
2014-06-16 13:40:00,90.3,90.3,90.21,90.21,16700.0,73.5894,73.5894,73.516,73.516,16700.0
2014-06-16 13:50:00,90.21,90.26,90.06,90.14,23600.0,73.516,73.5568,73.3938,73.459,23600.0
2014-06-16 14:00:00,90.14,90.29,90.14,90.22,25300.0,73.459,73.5812,73.459,73.5242,25300.0
2014-06-16 14:10:00,90.23,90.3,90.21,90.3,66200.0,73.5323,73.5894,73.516,73.5894,66200.0
2014-06-16 14:20:00,90.29,90.42,90.29,90.35,42500.0,73.5812,73.6871,73.5812,73.6301,42500.0
2014-06-16 14:30:00,90.34,90.4,90.33,90.36,48800.0,73.622,73.6708,73.6138,73.6383,48800.0
2014-06-16 14:40:00,90.37,90.41,90.36,90.41,27500.0,73.6464,73.679,73.6383,73.679,27500.0
2014-06-16 14:50:00,90.4,90.41,90.34,90.38,43900.0,73.6708,73.679,73.622,73.6545,43900.0
2014-06-16 15:00:00,90.39,90.39,90.29,90.29,32400.0,73.6627,73.6627,73.5812,73.5812,32400.0
2014-06-16 15:10:00,90.29,90.34,90.21,90.24,39200.0,73.5812,73.622,73.516,73.5405,39200.0
2014-06-16 15:20:00,90.25,90.33,90.24,90.26,30200.0,73.5486,73.6138,73.5405,73.5568,30200.0
2014-06-16 15:30:00,90.26,90.3,90.24,90.3,45200.0,73.5568,73.5894,73.5405,73.5894,45200.0
2014-06-16 15:40:00,90.3,90.36,90.3,90.31,53600.0,73.5894,73.6383,73.5894,73.5975,53600.0
2014-06-16 15:50:00,90.31,90.37,90.31,90.36,101600.0,73.5975,73.6464,73.5975,73.6383,101600.0
2014-06-17 09:30:00,90.36,90.44,89.99,90.17,73000.0,73.6383,73.7034,73.3367,73.4834,73000.0
2014-06-17 09:40:00,90.15,90.17,89.89,90.07,53300.0,73.4671,73.4834,73.2552,73.4019,53300.0
2014-06-17 09:50:00,90.07,90.11,90.01,90.04,31300.0,73.4019,73.4345,73.353,73.3775,31300.0
2014-06-17 10:00:00,90.04,90.27,90.04,90.24,32900.0,73.3775,73.5649,73.3775,73.5405,32900.0
2014-06-17 10:10:00,90.24,90.28,90.05,90.05,39900.0,73.5405,73.5731,73.3856,73.3856,39900.0
2014-06-17 10:20:00,90.05,90.11,90.04,90.08,41200.0,73.3856,73.4345,73.3775,73.4101,41200.0
2014-06-17 10:30:00,90.08,90.09,89.92,89.96,49900.0,73.4101,73.4182,73.2797,73.3123,49900.0
2014-06-17 10:40:00,89.97,90.01,89.83,89.85,31000.0,73.3204,73.353,73.2063,73.2226,31000.0
2014-06-17 10:50:00,89.85,89.9,89.77,89.9,46300.0,73.2226,73.2634,73.1574,73.2634,46300.0
2014-06-17 11:00:00,89.9,90.01,89.9,89.96,30000.0,73.2634,73.353,73.2634,73.3123,30000.0
2014-06-17 11:10:00,89.97,90.18,89.95,90.15,35300.0,73.3204,73.4916,73.3041,73.4671,35300.0
2014-06-17 11:20:00,90.15,90.22,90.11,90.19,23700.0,73.4671,73.5242,73.4345,73.4997,23700.0
2014-06-17 11:30:00,90.2,90.24,90.12,90.15,30200.0,73.5079,73.5405,73.4427,73.4671,30200.0
2014-06-17 11:40:00,90.15,90.22,90.14,90.18,19600.0,73.4671,73.5242,73.459,73.4916,19600.0
2014-06-17 11:50:00,90.18,90.25,90.18,90.25,9800.0,73.4916,73.5486,73.4916,73.5486,9800.0
2014-06-17 12:00:00,90.25,90.28,90.23,90.28,13400.0,73.5486,73.5731,73.5323,73.5731,13400.0
2014-06-17 12:10:00,90.28,90.3,90.24,90.26,14500.0,73.5731,73.5894,73.5405,73.5568,14500.0
2014-06-17 12:20:00,90.26,90.3,90.23,90.23,7700.0,73.5568,73.5894,73.5323,73.5323,7700.0
2014-06-17 12:30:00,90.23,90.36,90.23,90.36,13400.0,73.5323,73.6383,73.5323,73.6383,13400.0
2014-06-17 12:40:00,90.36,90.39,90.35,90.39,9900.0,73.6383,73.6627,73.6301,73.6627,9900.0
2014-06-17 12:50:00,90.38,90.5,90.38,90.41,20200.0,73.6545,73.7523,73.6545,73.679,20200.0
2014-06-17 13:00:00,90.41,90.45,90.37,90.37,27400.0,73.679,73.7116,73.6464,73.6464,27400.0
2014-06-17 13:10:00,90.39,90.42,90.33,90.41,13100.0,73.6627,73.6871,73.6138,73.679,13100.0
2014-06-17 13:20:00,90.41,90.41,90.36,90.4,17900.0,73.679,73.679,73.6383,73.6708,17900.0
2014-06-17 13:30:00,90.41,90.51,90.4,90.45,22300.0,73.679,73.7605,73.6708,73.7116,22300.0
2014-06-17 13:40:00,90.46,90.53,90.44,90.52,22900.0,73.7197,73.7768,73.7034,73.7686,22900.0
2014-06-17 13:50:00,90.51,90.64,90.51,90.63,27900.0,73.7605,73.8664,73.7605,73.8583,27900.0
2014-06-17 14:00:00,90.62,90.63,90.39,90.43,17700.0,73.8501,73.8583,73.6627,73.6953,17700.0
2014-06-17 14:10:00,90.43,90.51,90.42,90.48,18200.0,73.6953,73.7605,73.6871,73.736,18200.0
2014-06-17 14:20:00,90.49,90.56,90.48,90.54,22700.0,73.7442,73.8012,73.736,73.7849,22700.0
2014-06-17 14:30:00,90.54,90.55,90.45,90.46,31200.0,73.7849,73.7931,73.7116,73.7197,31200.0
2014-06-17 14:40:00,90.47,90.47,90.39,90.42,18500.0,73.7279,73.7279,73.6627,73.6871,18500.0
2014-06-17 14:50:00,90.42,90.5,90.4,90.48,16800.0,73.6871,73.7523,73.6708,73.736,16800.0
2014-06-17 15:00:00,90.49,90.49,90.39,90.39,22000.0,73.7442,73.7442,73.6627,73.6627,22000.0
2014-06-17 15:10:00,90.4,90.45,90.39,90.44,26800.0,73.6708,73.7116,73.6627,73.7034,26800.0
2014-06-17 15:20:00,90.44,90.55,90.44,90.55,39100.0,73.7034,73.7931,73.7034,73.7931,39100.0
2014-06-17 15:30:00,90.54,90.58,90.51,90.55,41000.0,73.7849,73.8175,73.7605,73.7931,41000.0
2014-06-17 15:40:00,90.56,90.67,90.55,90.58,48700.0,73.8012,73.8909,73.7931,73.8175,48700.0
2014-06-17 15:50:00,90.59,90.63,90.55,90.61,109900.0,73.8257,73.8583,73.7931,73.842,109900.0
2014-06-18 09:30:00,90.42,90.59,90.01,90.08,58800.0,73.6871,73.8257,73.353,73.4101,58800.0
2014-06-18 09:40:00,90.08,90.57,90.08,90.57,24600.0,73.4101,73.8094,73.4101,73.8094,24600.0
2014-06-18 09:50:00,90.55,90.69,90.53,90.68,43000.0,73.7931,73.9072,73.7768,73.899,43000.0
2014-06-18 10:00:00,90.68,90.85,90.67,90.72,33500.0,73.899,74.0376,73.8909,73.9316,33500.0
2014-06-18 10:10:00,90.72,90.79,90.66,90.69,34900.0,73.9316,73.9887,73.8827,73.9072,34900.0
2014-06-18 10:20:00,90.71,90.72,90.57,90.61,13400.0,73.9235,73.9316,73.8094,73.842,13400.0
2014-06-18 10:30:00,90.61,90.66,90.56,90.62,19900.0,73.842,73.8827,73.8012,73.8501,19900.0
2014-06-18 10:40:00,90.6,90.64,90.57,90.64,18300.0,73.8338,73.8664,73.8094,73.8664,18300.0
2014-06-18 10:50:00,90.64,90.7,90.44,90.44,25800.0,73.8664,73.9153,73.7034,73.7034,25800.0
2014-06-18 11:00:00,90.41,90.58,90.39,90.5,15200.0,73.679,73.8175,73.6627,73.7523,15200.0
2014-06-18 11:10:00,90.5,90.57,90.44,90.45,25300.0,73.7523,73.8094,73.7034,73.7116,25300.0
2014-06-18 11:20:00,90.47,90.53,90.46,90.51,18200.0,73.7279,73.7768,73.7197,73.7605,18200.0
2014-06-18 11:30:00,90.51,90.61,90.51,90.57,17600.0,73.7605,73.842,73.7605,73.8094,17600.0
2014-06-18 11:40:00,90.56,90.58,90.55,90.57,9800.0,73.8012,73.8175,73.7931,73.8094,9800.0
2014-06-18 11:50:00,90.56,90.58,90.46,90.46,14000.0,73.8012,73.8175,73.7197,73.7197,14000.0
2014-06-18 12:00:00,90.48,90.48,90.4,90.46,37400.0,73.736,73.736,73.6708,73.7197,37400.0
2014-06-18 12:10:00,90.48,90.56,90.47,90.55,16200.0,73.736,73.8012,73.7279,73.7931,16200.0
2014-06-18 12:20:00,90.56,90.58,90.5,90.51,13900.0,73.8012,73.8175,73.7523,73.7605,13900.0
2014-06-18 12:30:00,90.52,90.62,90.52,90.62,15000.0,73.7686,73.8501,73.7686,73.8501,15000.0
2014-06-18 12:40:00,90.62,90.65,90.57,90.64,14700.0,73.8501,73.8746,73.8094,73.8664,14700.0
2014-06-18 12:50:00,90.64,90.71,90.62,90.69,16300.0,73.8664,73.9235,73.8501,73.9072,16300.0
2014-06-18 13:00:00,90.67,90.76,90.67,90.73,15800.0,73.8909,73.9642,73.8909,73.9398,15800.0
2014-06-18 13:10:00,90.75,90.76,90.69,90.72,10000.0,73.9561,73.9642,73.9072,73.9316,10000.0
2014-06-18 13:20:00,90.72,90.75,90.71,90.72,14400.0,73.9316,73.9561,73.9235,73.9316,14400.0
2014-06-18 13:30:00,90.72,90.74,90.67,90.72,17700.0,73.9316,73.9479,73.8909,73.9316,17700.0
2014-06-18 13:40:00,90.72,90.73,90.57,90.57,20000.0,73.9316,73.9398,73.8094,73.8094,20000.0
2014-06-18 13:50:00,90.59,90.64,90.58,90.58,17800.0,73.8257,73.8664,73.8175,73.8175,17800.0
2014-06-18 14:00:00,90.57,90.74,90.47,90.72,73000.0,73.8094,73.9479,73.7279,73.9316,73000.0
2014-06-18 14:10:00,90.72,90.8,90.69,90.7,87000.0,73.9316,73.9968,73.9072,73.9153,87000.0
2014-06-18 14:20:00,90.71,90.75,90.65,90.68,16500.0,73.9235,73.9561,73.8746,73.899,16500.0
2014-06-18 14:30:00,90.69,90.82,90.69,90.79,24700.0,73.9072,74.0131,73.9072,73.9887,24700.0
2014-06-18 14:40:00,90.78,90.81,90.66,90.71,45700.0,73.9805,74.005,73.8827,73.9235,45700.0
2014-06-18 14:50:00,90.72,90.95,90.7,90.91,52800.0,73.9316,74.1191,73.9153,74.0865,52800.0
2014-06-18 15:00:00,90.9,91.06,90.89,91.03,32100.0,74.0783,74.2087,74.0702,74.1843,32100.0
2014-06-18 15:10:00,91.04,91.1,90.88,91.06,48700.0,74.1924,74.2413,74.062,74.2087,48700.0
2014-06-18 15:20:00,91.04,91.06,90.93,91.06,39300.0,74.1924,74.2087,74.1028,74.2087,39300.0
2014-06-18 15:30:00,91.07,91.14,91.04,91.11,60200.0,74.2169,74.2739,74.1924,74.2495,60200.0
2014-06-18 15:40:00,91.12,91.2,91.1,91.13,74200.0,74.2576,74.3228,74.2413,74.2658,74200.0
2014-06-18 15:50:00,91.14,91.22,91.13,91.19,135000.0,74.2739,74.3391,74.2658,74.3147,135000.0
2014-06-19 09:30:00,91.01,91.26,90.88,91.2,71500.0,74.168,74.3717,74.062,74.3228,71500.0
2014-06-19 09:40:00,91.21,91.38,91.16,91.34,39600.0,74.331,74.4695,74.2902,74.4369,39600.0
2014-06-19 09:50:00,91.34,91.37,91.22,91.24,49800.0,74.4369,74.4613,74.3391,74.3554,49800.0
2014-06-19 10:00:00,91.25,91.46,91.23,91.39,56300.0,74.3635,74.5347,74.3473,74.4776,56300.0
2014-06-19 10:10:00,91.38,91.49,91.35,91.47,38000.0,74.4695,74.5591,74.445,74.5428,38000.0
2014-06-19 10:20:00,91.46,91.58,91.46,91.55,26700.0,74.5347,74.6325,74.5347,74.608,26700.0
2014-06-19 10:30:00,91.56,91.61,91.53,91.59,39300.0,74.6162,74.6569,74.5917,74.6406,39300.0
2014-06-19 10:40:00,91.6,91.83,91.59,91.79,51500.0,74.6488,74.8362,74.6406,74.8036,51500.0
2014-06-19 10:50:00,91.78,91.79,91.67,91.74,37500.0,74.7955,74.8036,74.7058,74.7629,37500.0
2014-06-19 11:00:00,91.73,91.77,91.67,91.72,23500.0,74.7547,74.7873,74.7058,74.7466,23500.0
2014-06-19 11:10:00,91.72,91.72,91.65,91.68,18700.0,74.7466,74.7466,74.6895,74.714,18700.0
2014-06-19 11:20:00,91.67,91.73,91.63,91.66,30200.0,74.7058,74.7547,74.6732,74.6977,30200.0
2014-06-19 11:30:00,91.67,91.72,91.61,91.66,23800.0,74.7058,74.7466,74.6569,74.6977,23800.0
2014-06-19 11:40:00,91.66,91.75,91.66,91.68,22100.0,74.6977,74.771,74.6977,74.714,22100.0
2014-06-19 11:50:00,91.68,91.78,91.65,91.78,22800.0,74.714,74.7955,74.6895,74.7955,22800.0
2014-06-19 12:00:00,91.78,91.86,91.78,91.83,28400.0,74.7955,74.8607,74.7955,74.8362,28400.0
2014-06-19 12:10:00,91.84,91.84,91.71,91.71,25900.0,74.8444,74.8444,74.7384,74.7384,25900.0
2014-06-19 12:20:00,91.7,91.7,91.54,91.54,13000.0,74.7303,74.7303,74.5999,74.5999,13000.0
2014-06-19 12:30:00,91.55,91.68,91.52,91.68,18800.0,74.608,74.714,74.5836,74.714,18800.0
2014-06-19 12:40:00,91.68,91.75,91.66,91.72,15000.0,74.714,74.771,74.6977,74.7466,15000.0
2014-06-19 12:50:00,91.72,91.72,91.64,91.66,19700.0,74.7466,74.7466,74.6814,74.6977,19700.0
2014-06-19 13:00:00,91.66,91.72,91.61,91.72,14900.0,74.6977,74.7466,74.6569,74.7466,14900.0
2014-06-19 13:10:00,91.71,91.72,91.59,91.61,22600.0,74.7384,74.7466,74.6406,74.6569,22600.0
2014-06-19 13:20:00,91.61,91.69,91.59,91.66,15300.0,74.6569,74.7221,74.6406,74.6977,15300.0
2014-06-19 13:30:00,91.64,91.71,91.63,91.67,20400.0,74.6814,74.7384,74.6732,74.7058,20400.0
2014-06-19 13:40:00,91.67,91.74,91.66,91.73,26100.0,74.7058,74.7629,74.6977,74.7547,26100.0
2014-06-19 13:50:00,91.74,91.78,91.7,91.75,38000.0,74.7629,74.7955,74.7303,74.771,38000.0
2014-06-19 14:00:00,91.75,91.75,91.68,91.68,22100.0,74.771,74.771,74.714,74.714,22100.0
2014-06-19 14:10:00,91.68,91.74,91.67,91.72,37300.0,74.714,74.7629,74.7058,74.7466,37300.0
2014-06-19 14:20:00,91.71,91.74,91.7,91.7,17600.0,74.7384,74.7629,74.7303,74.7303,17600.0
2014-06-19 14:30:00,91.7,91.71,91.58,91.58,26400.0,74.7303,74.7384,74.6325,74.6325,26400.0
2014-06-19 14:40:00,91.57,91.65,91.57,91.65,28100.0,74.6243,74.6895,74.6243,74.6895,28100.0
2014-06-19 14:50:00,91.65,91.74,91.64,91.7,33600.0,74.6895,74.7629,74.6814,74.7303,33600.0
2014-06-19 15:00:00,91.7,91.76,91.66,91.67,34100.0,74.7303,74.7792,74.6977,74.7058,34100.0
2014-06-19 15:10:00,91.66,91.7,91.62,91.62,33100.0,74.6977,74.7303,74.6651,74.6651,33100.0
2014-06-19 15:20:00,91.62,91.7,91.61,91.63,66000.0,74.6651,74.7303,74.6569,74.6732,66000.0
2014-06-19 15:30:00,91.63,91.65,91.58,91.62,58300.0,74.6732,74.6895,74.6325,74.6651,58300.0
2014-06-19 15:40:00,91.61,91.66,91.56,91.56,93300.0,74.6569,74.6977,74.6162,74.6162,93300.0
2014-06-19 15:50:00,91.55,91.6,91.52,91.59,180900.0,74.608,74.6488,74.5836,74.6406,180900.0
2014-06-20 09:30:00,91.88,91.94,91.66,91.84,420800.0,74.877,74.9259,74.6977,74.8444,420800.0
2014-06-20 09:40:00,91.8,91.85,91.77,91.82,44700.0,74.8118,74.8525,74.7873,74.8281,44700.0
2014-06-20 09:50:00,91.82,91.87,91.73,91.87,23300.0,74.8281,74.8688,74.7547,74.8688,23300.0
2014-06-20 10:00:00,91.87,91.87,91.75,91.77,19100.0,74.8688,74.8688,74.771,74.7873,19100.0
2014-06-20 10:10:00,91.77,91.83,91.76,91.8,27000.0,74.7873,74.8362,74.7792,74.8118,27000.0
2014-06-20 10:20:00,91.78,91.82,91.72,91.77,40700.0,74.7955,74.8281,74.7466,74.7873,40700.0
2014-06-20 10:30:00,91.77,91.82,91.7,91.79,54400.0,74.7873,74.8281,74.7303,74.8036,54400.0
2014-06-20 10:40:00,91.8,91.82,91.74,91.79,32300.0,74.8118,74.8281,74.7629,74.8036,32300.0
2014-06-20 10:50:00,91.78,91.79,91.74,91.76,27400.0,74.7955,74.8036,74.7629,74.7792,27400.0
2014-06-20 11:00:00,91.76,91.78,91.73,91.75,24000.0,74.7792,74.7955,74.7547,74.771,24000.0
2014-06-20 11:10:00,91.76,91.92,91.76,91.89,27800.0,74.7792,74.9096,74.7792,74.8851,27800.0
2014-06-20 11:20:00,91.9,91.91,91.86,91.9,17700.0,74.8933,74.9014,74.8607,74.8933,17700.0
2014-06-20 11:30:00,91.9,91.94,91.86,91.92,54700.0,74.8933,74.9259,74.8607,74.9096,54700.0
2014-06-20 11:40:00,91.92,91.96,91.89,91.9,31600.0,74.9096,74.9422,74.8851,74.8933,31600.0
2014-06-20 11:50:00,91.9,91.93,91.83,91.89,20400.0,74.8933,74.9177,74.8362,74.8851,20400.0
2014-06-20 12:00:00,91.9,91.96,91.87,91.96,47500.0,74.8933,74.9422,74.8688,74.9422,47500.0
2014-06-20 12:10:00,91.95,91.95,91.86,91.87,13400.0,74.934,74.934,74.8607,74.8688,13400.0
2014-06-20 12:20:00,91.88,91.92,91.85,91.9,81300.0,74.877,74.9096,74.8525,74.8933,81300.0
2014-06-20 12:30:00,91.89,91.93,91.86,91.88,25300.0,74.8851,74.9177,74.8607,74.877,25300.0
2014-06-20 12:40:00,91.86,91.86,91.79,91.83,19700.0,74.8607,74.8607,74.8036,74.8362,19700.0
2014-06-20 12:50:00,91.82,91.82,91.78,91.8,22600.0,74.8281,74.8281,74.7955,74.8118,22600.0
2014-06-20 13:00:00,91.8,91.82,91.77,91.81,35100.0,74.8118,74.8281,74.7873,74.8199,35100.0
2014-06-20 13:10:00,91.82,91.84,91.79,91.83,14600.0,74.8281,74.8444,74.8036,74.8362,14600.0
2014-06-20 13:20:00,91.82,91.87,91.78,91.87,25100.0,74.8281,74.8688,74.7955,74.8688,25100.0
2014-06-20 13:30:00,91.87,91.9,91.84,91.9,24500.0,74.8688,74.8933,74.8444,74.8933,24500.0
2014-06-20 13:40:00,91.9,91.94,91.86,91.93,25100.0,74.8933,74.9259,74.8607,74.9177,25100.0
2014-06-20 13:50:00,91.94,91.97,91.93,91.96,15000.0,74.9259,74.9503,74.9177,74.9422,15000.0
2014-06-20 14:00:00,91.96,91.97,91.89,91.93,24700.0,74.9422,74.9503,74.8851,74.9177,24700.0
2014-06-20 14:10:00,91.94,91.98,91.94,91.97,21000.0,74.9259,74.9585,74.9259,74.9503,21000.0
2014-06-20 14:20:00,91.98,92.01,91.95,92.0,27800.0,74.9585,74.9829,74.934,74.9748,27800.0
2014-06-20 14:30:00,92.01,92.03,91.95,91.97,21000.0,74.9829,74.9992,74.934,74.9503,21000.0
2014-06-20 14:40:00,91.96,91.98,91.94,91.95,22300.0,74.9422,74.9585,74.9259,74.934,22300.0
2014-06-20 14:50:00,91.95,91.97,91.92,91.96,25000.0,74.934,74.9503,74.9096,74.9422,25000.0
2014-06-20 15:00:00,91.96,91.97,91.92,91.94,30000.0,74.9422,74.9503,74.9096,74.9259,30000.0
2014-06-20 15:10:00,91.95,92.0,91.93,91.98,26500.0,74.934,74.9748,74.9177,74.9585,26500.0
2014-06-20 15:20:00,91.99,92.02,91.97,91.99,47300.0,74.9666,74.9911,74.9503,74.9666,47300.0
2014-06-20 15:30:00,92.0,92.06,91.99,92.03,38900.0,74.9748,75.0237,74.9666,74.9992,38900.0
2014-06-20 15:40:00,92.04,92.04,91.98,91.98,92600.0,75.0074,75.0074,74.9585,74.9585,92600.0
2014-06-20 15:50:00,91.98,92.11,91.97,92.06,245400.0,74.9585,75.0644,74.9503,75.0237,245400.0
2014-06-23 09:30:00,91.34,92.2,91.34,92.06,58800.0,74.4369,75.1377,74.4369,75.0237,58800.0
2014-06-23 09:40:00,92.07,92.16,91.99,92.11,26300.0,75.0318,75.1051,74.9666,75.0644,26300.0
2014-06-23 09:50:00,92.11,92.41,92.11,92.41,46100.0,75.0644,75.3089,75.0644,75.3089,46100.0
2014-06-23 10:00:00,92.4,92.49,92.22,92.33,50200.0,75.3007,75.3741,75.154,75.2437,50200.0
2014-06-23 10:10:00,92.3,92.3,92.16,92.2,37300.0,75.2192,75.2192,75.1051,75.1377,37300.0
2014-06-23 10:20:00,92.19,92.4,92.18,92.37,45000.0,75.1296,75.3007,75.1214,75.2763,45000.0
2014-06-23 10:30:00,92.38,92.43,92.3,92.32,33900.0,75.2844,75.3252,75.2192,75.2355,33900.0
2014-06-23 10:40:00,92.32,92.39,92.29,92.29,35400.0,75.2355,75.2926,75.2111,75.2111,35400.0
2014-06-23 10:50:00,92.28,92.41,92.24,92.4,31600.0,75.2029,75.3089,75.1703,75.3007,31600.0
2014-06-23 11:00:00,92.4,92.41,92.28,92.33,36000.0,75.3007,75.3089,75.2029,75.2437,36000.0
2014-06-23 11:10:00,92.33,92.37,92.25,92.29,23000.0,75.2437,75.2763,75.1785,75.2111,23000.0
2014-06-23 11:20:00,92.28,92.36,92.24,92.25,19500.0,75.2029,75.2681,75.1703,75.1785,19500.0
2014-06-23 11:30:00,92.25,92.25,92.13,92.13,17800.0,75.1785,75.1785,75.0807,75.0807,17800.0
2014-06-23 11:40:00,92.13,92.2,92.1,92.14,21200.0,75.0807,75.1377,75.0563,75.0888,21200.0
2014-06-23 11:50:00,92.13,92.16,91.87,91.99,81600.0,75.0807,75.1051,74.8688,74.9666,81600.0
2014-06-23 12:00:00,91.98,91.99,91.87,91.87,42300.0,74.9585,74.9666,74.8688,74.8688,42300.0
2014-06-23 12:10:00,91.87,91.87,91.77,91.8,26100.0,74.8688,74.8688,74.7873,74.8118,26100.0
2014-06-23 12:20:00,91.79,91.84,91.71,91.82,24300.0,74.8036,74.8444,74.7384,74.8281,24300.0
2014-06-23 12:30:00,91.82,91.92,91.82,91.89,20200.0,74.8281,74.9096,74.8281,74.8851,20200.0
2014-06-23 12:40:00,91.9,91.91,91.86,91.88,33400.0,74.8933,74.9014,74.8607,74.877,33400.0
2014-06-23 12:50:00,91.88,91.89,91.82,91.84,27700.0,74.877,74.8851,74.8281,74.8444,27700.0
2014-06-23 13:00:00,91.85,91.85,91.66,91.67,28600.0,74.8525,74.8525,74.6977,74.7058,28600.0
2014-06-23 13:10:00,91.67,91.71,91.66,91.66,27000.0,74.7058,74.7384,74.6977,74.6977,27000.0
2014-06-23 13:20:00,91.67,91.7,91.67,91.67,18800.0,74.7058,74.7303,74.7058,74.7058,18800.0
2014-06-23 13:30:00,91.67,91.74,91.66,91.74,28000.0,74.7058,74.7629,74.6977,74.7629,28000.0
2014-06-23 13:40:00,91.74,91.74,91.58,91.58,34500.0,74.7629,74.7629,74.6325,74.6325,34500.0
2014-06-23 13:50:00,91.58,91.59,91.53,91.55,26500.0,74.6325,74.6406,74.5917,74.608,26500.0
2014-06-23 14:00:00,91.55,91.66,91.55,91.65,23100.0,74.608,74.6977,74.608,74.6895,23100.0
2014-06-23 14:10:00,91.65,91.7,91.65,91.69,24100.0,74.6895,74.7303,74.6895,74.7221,24100.0
2014-06-23 14:20:00,91.69,91.71,91.67,91.7,38000.0,74.7221,74.7384,74.7058,74.7303,38000.0
2014-06-23 14:30:00,91.7,91.72,91.68,91.69,47900.0,74.7303,74.7466,74.714,74.7221,47900.0
2014-06-23 14:40:00,91.69,91.72,91.68,91.69,31700.0,74.7221,74.7466,74.714,74.7221,31700.0
2014-06-23 14:50:00,91.68,91.7,91.67,91.7,20100.0,74.714,74.7303,74.7058,74.7303,20100.0
2014-06-23 15:00:00,91.69,91.71,91.66,91.68,34300.0,74.7221,74.7384,74.6977,74.714,34300.0
2014-06-23 15:10:00,91.68,91.68,91.6,91.6,50800.0,74.714,74.714,74.6488,74.6488,50800.0
2014-06-23 15:20:00,91.61,91.66,91.59,91.59,77000.0,74.6569,74.6977,74.6406,74.6406,77000.0
2014-06-23 15:30:00,91.6,91.6,91.43,91.48,110000.0,74.6488,74.6488,74.5102,74.551,110000.0
2014-06-23 15:40:00,91.48,91.49,91.42,91.46,155800.0,74.551,74.5591,74.5021,74.5347,155800.0
2014-06-23 15:50:00,91.48,91.51,91.38,91.4,280700.0,74.551,74.5754,74.4695,74.4858,280700.0
2014-06-24 09:30:00,91.24,91.68,91.06,91.45,68700.0,74.3554,74.714,74.2087,74.5265,68700.0
2014-06-24 09:40:00,91.47,91.5,91.2,91.49,35500.0,74.5428,74.5673,74.3228,74.5591,35500.0
2014-06-24 09:50:00,91.5,91.58,91.31,91.31,29100.0,74.5673,74.6325,74.4124,74.4124,29100.0
2014-06-24 10:00:00,91.31,91.74,91.31,91.55,61700.0,74.4124,74.7629,74.4124,74.608,61700.0
2014-06-24 10:10:00,91.54,91.54,91.35,91.5,27700.0,74.5999,74.5999,74.445,74.5673,27700.0
2014-06-24 10:20:00,91.51,91.51,91.39,91.48,28100.0,74.5754,74.5754,74.4776,74.551,28100.0
2014-06-24 10:30:00,91.5,91.54,91.43,91.47,24100.0,74.5673,74.5999,74.5102,74.5428,24100.0
2014-06-24 10:40:00,91.47,91.47,91.27,91.28,27700.0,74.5428,74.5428,74.3798,74.388,27700.0
2014-06-24 10:50:00,91.28,91.28,91.06,91.1,75000.0,74.388,74.388,74.2087,74.2413,75000.0
2014-06-24 11:00:00,91.1,91.26,91.09,91.18,53100.0,74.2413,74.3717,74.2332,74.3065,53100.0
2014-06-24 11:10:00,91.2,91.25,91.12,91.23,27200.0,74.3228,74.3635,74.2576,74.3473,27200.0
2014-06-24 11:20:00,91.21,91.26,91.13,91.13,29300.0,74.331,74.3717,74.2658,74.2658,29300.0
2014-06-24 11:30:00,91.15,91.23,91.15,91.19,18400.0,74.2821,74.3473,74.2821,74.3147,18400.0
2014-06-24 11:40:00,91.19,91.25,91.18,91.21,28100.0,74.3147,74.3635,74.3065,74.331,28100.0
2014-06-24 11:50:00,91.22,91.25,91.2,91.22,47800.0,74.3391,74.3635,74.3228,74.3391,47800.0
2014-06-24 12:00:00,91.22,91.22,91.15,91.22,28100.0,74.3391,74.3391,74.2821,74.3391,28100.0
2014-06-24 12:10:00,91.21,91.21,91.09,91.12,35000.0,74.331,74.331,74.2332,74.2576,35000.0
2014-06-24 12:20:00,91.1,91.14,91.06,91.13,16700.0,74.2413,74.2739,74.2087,74.2658,16700.0
2014-06-24 12:30:00,91.13,91.13,91.08,91.1,41600.0,74.2658,74.2658,74.225,74.2413,41600.0
2014-06-24 12:40:00,91.09,91.11,91.06,91.09,29700.0,74.2332,74.2495,74.2087,74.2332,29700.0
2014-06-24 12:50:00,91.09,91.1,91.04,91.05,17400.0,74.2332,74.2413,74.1924,74.2006,17400.0
2014-06-24 13:00:00,91.05,91.06,90.92,90.94,29300.0,74.2006,74.2087,74.0946,74.1109,29300.0
2014-06-24 13:10:00,90.94,90.97,90.82,90.88,38800.0,74.1109,74.1354,74.0131,74.062,38800.0
2014-06-24 13:20:00,90.88,91.0,90.86,91.0,21800.0,74.062,74.1598,74.0457,74.1598,21800.0
2014-06-24 13:30:00,91.0,91.0,90.87,90.92,24800.0,74.1598,74.1598,74.0539,74.0946,24800.0
2014-06-24 13:40:00,90.92,90.92,90.81,90.84,20800.0,74.0946,74.0946,74.005,74.0294,20800.0
2014-06-24 13:50:00,90.85,90.89,90.73,90.76,51900.0,74.0376,74.0702,73.9398,73.9642,51900.0
2014-06-24 14:00:00,90.77,90.91,90.77,90.91,36000.0,73.9724,74.0865,73.9724,74.0865,36000.0
2014-06-24 14:10:00,90.91,90.91,90.81,90.82,18700.0,74.0865,74.0865,74.005,74.0131,18700.0
2014-06-24 14:20:00,90.82,90.86,90.77,90.78,34100.0,74.0131,74.0457,73.9724,73.9805,34100.0
2014-06-24 14:30:00,90.79,90.79,90.64,90.78,49900.0,73.9887,73.9887,73.8664,73.9805,49900.0
2014-06-24 14:40:00,90.77,90.83,90.75,90.81,42000.0,73.9724,74.0213,73.9561,74.005,42000.0
2014-06-24 14:50:00,90.79,90.89,90.77,90.84,30300.0,73.9887,74.0702,73.9724,74.0294,30300.0
2014-06-24 15:00:00,90.84,90.84,90.71,90.74,33700.0,74.0294,74.0294,73.9235,73.9479,33700.0
2014-06-24 15:10:00,90.73,90.75,90.6,90.6,46300.0,73.9398,73.9561,73.8338,73.8338,46300.0
2014-06-24 15:20:00,90.6,90.65,90.5,90.58,84200.0,73.8338,73.8746,73.7523,73.8175,84200.0
2014-06-24 15:30:00,90.59,90.69,90.51,90.51,79500.0,73.8257,73.9072,73.7605,73.7605,79500.0
2014-06-24 15:40:00,90.52,90.75,90.51,90.72,105200.0,73.7686,73.9561,73.7605,73.9316,105200.0
2014-06-24 15:50:00,90.71,90.72,90.56,90.62,172200.0,73.9235,73.9316,73.8012,73.8501,172200.0
2014-06-25 09:30:00,90.3,90.5,90.17,90.23,146700.0,73.5894,73.7523,73.4834,73.5323,146700.0
2014-06-25 09:40:00,90.25,90.29,90.21,90.29,120500.0,73.5486,73.5812,73.516,73.5812,120500.0
2014-06-25 09:50:00,90.31,90.41,90.17,90.21,78100.0,73.5975,73.679,73.4834,73.516,78100.0
2014-06-25 10:00:00,90.22,90.29,89.97,90.18,147900.0,73.5242,73.5812,73.3204,73.4916,147900.0
2014-06-25 10:10:00,90.19,90.36,90.08,90.08,89700.0,73.4997,73.6383,73.4101,73.4101,89700.0
2014-06-25 10:20:00,90.09,90.12,90.01,90.01,75800.0,73.4182,73.4427,73.353,73.353,75800.0
2014-06-25 10:30:00,90.02,90.42,90.02,90.4,184800.0,73.3612,73.6871,73.3612,73.6708,184800.0
2014-06-25 10:40:00,90.39,90.89,90.35,90.89,71200.0,73.6627,74.0702,73.6301,74.0702,71200.0
2014-06-25 10:50:00,90.89,91.07,90.83,91.02,99600.0,74.0702,74.2169,74.0213,74.1761,99600.0
2014-06-25 11:00:00,91.03,91.04,90.55,90.55,47300.0,74.1843,74.1924,73.7931,73.7931,47300.0
2014-06-25 11:10:00,90.56,90.61,90.41,90.5,50900.0,73.8012,73.842,73.679,73.7523,50900.0
2014-06-25 11:20:00,90.5,90.68,90.49,90.55,40500.0,73.7523,73.899,73.7442,73.7931,40500.0
2014-06-25 11:30:00,90.57,90.59,90.47,90.54,22800.0,73.8094,73.8257,73.7279,73.7849,22800.0
2014-06-25 11:40:00,90.55,90.66,90.48,90.49,36700.0,73.7931,73.8827,73.736,73.7442,36700.0
2014-06-25 11:50:00,90.51,90.6,90.5,90.59,21700.0,73.7605,73.8338,73.7523,73.8257,21700.0
2014-06-25 12:00:00,90.58,90.65,90.48,90.58,59300.0,73.8175,73.8746,73.736,73.8175,59300.0
2014-06-25 12:10:00,90.56,90.7,90.5,90.59,41900.0,73.8012,73.9153,73.7523,73.8257,41900.0
2014-06-25 12:20:00,90.61,90.65,90.55,90.6,32200.0,73.842,73.8746,73.7931,73.8338,32200.0
2014-06-25 12:30:00,90.58,90.66,90.57,90.65,29400.0,73.8175,73.8827,73.8094,73.8746,29400.0
2014-06-25 12:40:00,90.63,90.64,90.54,90.57,23900.0,73.8583,73.8664,73.7849,73.8094,23900.0
2014-06-25 12:50:00,90.57,90.65,90.53,90.64,69300.0,73.8094,73.8746,73.7768,73.8664,69300.0
2014-06-25 13:00:00,90.64,90.7,90.6,90.6,23000.0,73.8664,73.9153,73.8338,73.8338,23000.0
2014-06-25 13:10:00,90.6,90.67,90.58,90.67,25200.0,73.8338,73.8909,73.8175,73.8909,25200.0
2014-06-25 13:20:00,90.66,90.86,90.62,90.69,45000.0,73.8827,74.0457,73.8501,73.9072,45000.0
2014-06-25 13:30:00,90.69,90.73,90.6,90.65,27500.0,73.9072,73.9398,73.8338,73.8746,27500.0
2014-06-25 13:40:00,90.66,90.69,90.59,90.61,29600.0,73.8827,73.9072,73.8257,73.842,29600.0
2014-06-25 13:50:00,90.62,90.67,90.57,90.67,65600.0,73.8501,73.8909,73.8094,73.8909,65600.0
2014-06-25 14:00:00,90.66,90.66,90.56,90.6,40300.0,73.8827,73.8827,73.8012,73.8338,40300.0
2014-06-25 14:10:00,90.62,90.62,90.55,90.58,45900.0,73.8501,73.8501,73.7931,73.8175,45900.0
2014-06-25 14:20:00,90.59,90.71,90.59,90.7,27400.0,73.8257,73.9235,73.8257,73.9153,27400.0
2014-06-25 14:30:00,90.7,90.76,90.67,90.67,32000.0,73.9153,73.9642,73.8909,73.8909,32000.0
2014-06-25 14:40:00,90.67,90.73,90.6,90.61,36200.0,73.8909,73.9398,73.8338,73.842,36200.0
2014-06-25 14:50:00,90.61,90.69,90.6,90.62,32000.0,73.842,73.9072,73.8338,73.8501,32000.0
2014-06-25 15:00:00,90.6,90.72,90.6,90.72,36600.0,73.8338,73.9316,73.8338,73.9316,36600.0
2014-06-25 15:10:00,90.72,90.77,90.67,90.75,29400.0,73.9316,73.9724,73.8909,73.9561,29400.0
2014-06-25 15:20:00,90.75,90.79,90.72,90.73,43900.0,73.9561,73.9887,73.9316,73.9398,43900.0
2014-06-25 15:30:00,90.74,90.79,90.68,90.73,51100.0,73.9479,73.9887,73.899,73.9398,51100.0
2014-06-25 15:40:00,90.73,90.8,90.71,90.73,56200.0,73.9398,73.9968,73.9235,73.9398,56200.0
2014-06-25 15:50:00,90.73,90.77,90.67,90.73,133300.0,73.9398,73.9724,73.8909,73.9398,133300.0
2014-06-26 09:30:00,90.36,90.63,90.13,90.48,116900.0,74.1269,74.3484,73.9383,74.2254,116900.0
2014-06-26 09:40:00,90.47,90.52,90.06,90.06,76800.0,74.2172,74.2582,73.8808,73.8808,76800.0
2014-06-26 09:50:00,90.07,90.16,90.0,90.12,73800.0,73.889,73.9629,73.8316,73.9301,73800.0
2014-06-26 10:00:00,90.1,90.17,89.98,90.15,39600.0,73.9137,73.9711,73.8152,73.9547,39600.0
2014-06-26 10:10:00,90.18,90.28,90.11,90.28,42000.0,73.9793,74.0613,73.9219,74.0613,42000.0
2014-06-26 10:20:00,90.29,90.33,90.11,90.25,38700.0,74.0695,74.1023,73.9219,74.0367,38700.0
2014-06-26 10:30:00,90.27,90.29,90.13,90.2,46800.0,74.0531,74.0695,73.9383,73.9957,46800.0
2014-06-26 10:40:00,90.2,90.37,90.11,90.34,44400.0,73.9957,74.1351,73.9219,74.1105,44400.0
2014-06-26 10:50:00,90.33,90.44,90.21,90.33,40400.0,74.1023,74.1926,74.0039,74.1023,40400.0
2014-06-26 11:00:00,90.33,90.55,90.33,90.37,42400.0,74.1023,74.2828,74.1023,74.1351,42400.0
2014-06-26 11:10:00,90.37,90.38,90.22,90.29,30600.0,74.1351,74.1434,74.0121,74.0695,30600.0
2014-06-26 11:20:00,90.29,90.33,90.24,90.25,27100.0,74.0695,74.1023,74.0285,74.0367,27100.0
2014-06-26 11:30:00,90.28,90.31,90.15,90.19,24800.0,74.0613,74.0859,73.9547,73.9875,24800.0
2014-06-26 11:40:00,90.19,90.25,90.12,90.2,24800.0,73.9875,74.0367,73.9301,73.9957,24800.0
2014-06-26 11:50:00,90.19,90.25,90.11,90.22,24400.0,73.9875,74.0367,73.9219,74.0121,24400.0
2014-06-26 12:00:00,90.22,90.23,90.13,90.19,21700.0,74.0121,74.0203,73.9383,73.9875,21700.0
2014-06-26 12:10:00,90.2,90.23,90.12,90.2,12500.0,73.9957,74.0203,73.9301,73.9957,12500.0
2014-06-26 12:20:00,90.21,90.26,90.15,90.21,15400.0,74.0039,74.0449,73.9547,74.0039,15400.0
2014-06-26 12:30:00,90.21,90.24,90.17,90.19,17700.0,74.0039,74.0285,73.9711,73.9875,17700.0
2014-06-26 12:40:00,90.19,90.25,90.17,90.25,25300.0,73.9875,74.0367,73.9711,74.0367,25300.0
2014-06-26 12:50:00,90.26,90.27,90.22,90.24,14800.0,74.0449,74.0531,74.0121,74.0285,14800.0
2014-06-26 13:00:00,90.23,90.3,90.23,90.3,16600.0,74.0203,74.0777,74.0203,74.0777,16600.0
2014-06-26 13:10:00,90.31,90.34,90.3,90.33,13700.0,74.0859,74.1105,74.0777,74.1023,13700.0
2014-06-26 13:20:00,90.32,90.42,90.27,90.36,32200.0,74.0941,74.1762,74.0531,74.1269,32200.0
2014-06-26 13:30:00,90.37,90.39,90.31,90.39,22500.0,74.1351,74.1516,74.0859,74.1516,22500.0
2014-06-26 13:40:00,90.41,90.48,90.36,90.41,51600.0,74.168,74.2254,74.1269,74.168,51600.0
2014-06-26 13:50:00,90.4,90.41,90.27,90.27,17000.0,74.1598,74.168,74.0531,74.0531,17000.0
2014-06-26 14:00:00,90.28,90.37,90.27,90.32,24300.0,74.0613,74.1351,74.0531,74.0941,24300.0
2014-06-26 14:10:00,90.31,90.45,90.31,90.43,26000.0,74.0859,74.2008,74.0859,74.1844,26000.0
2014-06-26 14:20:00,90.42,90.47,90.39,90.47,19400.0,74.1762,74.2172,74.1516,74.2172,19400.0
2014-06-26 14:30:00,90.46,90.46,90.35,90.35,23500.0,74.209,74.209,74.1187,74.1187,23500.0
2014-06-26 14:40:00,90.35,90.37,90.32,90.37,25100.0,74.1187,74.1351,74.0941,74.1351,25100.0
2014-06-26 14:50:00,90.38,90.43,90.37,90.4,34000.0,74.1434,74.1844,74.1351,74.1598,34000.0
2014-06-26 15:00:00,90.4,90.42,90.32,90.4,53100.0,74.1598,74.1762,74.0941,74.1598,53100.0
2014-06-26 15:10:00,90.4,90.41,90.35,90.41,27700.0,74.1598,74.168,74.1187,74.168,27700.0
2014-06-26 15:20:00,90.41,90.43,90.37,90.38,41800.0,74.168,74.1844,74.1351,74.1434,41800.0
2014-06-26 15:30:00,90.37,90.4,90.32,90.32,86100.0,74.1351,74.1598,74.0941,74.0941,86100.0
2014-06-26 15:40:00,90.32,90.44,90.29,90.43,82400.0,74.0941,74.1926,74.0695,74.1844,82400.0
2014-06-26 15:50:00,90.43,90.44,90.4,90.42,149600.0,74.1844,74.1926,74.1598,74.1762,149600.0
2014-06-27 09:30:00,90.27,90.74,90.17,90.71,91500.0,74.0531,74.4387,73.9711,74.4141,91500.0
2014-06-27 09:40:00,90.75,90.84,90.69,90.78,35600.0,74.4469,74.5207,74.3977,74.4715,35600.0
2014-06-27 09:50:00,90.77,90.87,90.7,90.73,41700.0,74.4633,74.5453,74.4059,74.4305,41700.0
2014-06-27 10:00:00,90.73,90.85,90.65,90.74,38900.0,74.4305,74.5289,74.3648,74.4387,38900.0
2014-06-27 10:10:00,90.76,90.83,90.66,90.73,40000.0,74.4551,74.5125,74.3731,74.4305,40000.0
2014-06-27 10:20:00,90.73,90.87,90.66,90.7,33300.0,74.4305,74.5453,74.3731,74.4059,33300.0
2014-06-27 10:30:00,90.7,90.81,90.68,90.79,33000.0,74.4059,74.4961,74.3895,74.4797,33000.0
2014-06-27 10:40:00,90.8,90.81,90.65,90.67,30000.0,74.4879,74.4961,74.3648,74.3813,30000.0
2014-06-27 10:50:00,90.67,90.68,90.57,90.57,31900.0,74.3813,74.3895,74.2992,74.2992,31900.0
2014-06-27 11:00:00,90.59,90.69,90.57,90.59,38700.0,74.3156,74.3977,74.2992,74.3156,38700.0
2014-06-27 11:10:00,90.59,90.64,90.53,90.6,65400.0,74.3156,74.3566,74.2664,74.3238,65400.0
2014-06-27 11:20:00,90.59,90.63,90.51,90.53,53500.0,74.3156,74.3484,74.25,74.2664,53500.0
2014-06-27 11:30:00,90.54,90.56,90.47,90.51,31900.0,74.2746,74.291,74.2172,74.25,31900.0
2014-06-27 11:40:00,90.49,90.56,90.48,90.54,54700.0,74.2336,74.291,74.2254,74.2746,54700.0
2014-06-27 11:50:00,90.54,90.55,90.48,90.5,40700.0,74.2746,74.2828,74.2254,74.2418,40700.0
2014-06-27 12:00:00,90.49,90.55,90.44,90.44,54400.0,74.2336,74.2828,74.1926,74.1926,54400.0
2014-06-27 12:10:00,90.43,90.46,90.39,90.46,29300.0,74.1844,74.209,74.1516,74.209,29300.0
2014-06-27 12:20:00,90.45,90.45,90.33,90.34,24700.0,74.2008,74.2008,74.1023,74.1105,24700.0
2014-06-27 12:30:00,90.35,90.45,90.34,90.44,53000.0,74.1187,74.2008,74.1105,74.1926,53000.0
2014-06-27 12:40:00,90.43,90.44,90.35,90.39,16200.0,74.1844,74.1926,74.1187,74.1516,16200.0
2014-06-27 12:50:00,90.38,90.46,90.36,90.39,16700.0,74.1434,74.209,74.1269,74.1516,16700.0
2014-06-27 13:00:00,90.39,90.44,90.37,90.43,24700.0,74.1516,74.1926,74.1351,74.1844,24700.0
2014-06-27 13:10:00,90.43,90.48,90.37,90.39,29800.0,74.1844,74.2254,74.1351,74.1516,29800.0
2014-06-27 13:20:00,90.38,90.43,90.36,90.43,32300.0,74.1434,74.1844,74.1269,74.1844,32300.0
2014-06-27 13:30:00,90.42,90.46,90.38,90.41,43600.0,74.1762,74.209,74.1434,74.168,43600.0
2014-06-27 13:40:00,90.41,90.42,90.33,90.38,38000.0,74.168,74.1762,74.1023,74.1434,38000.0
2014-06-27 13:50:00,90.37,90.44,90.33,90.39,108600.0,74.1351,74.1926,74.1023,74.1516,108600.0
2014-06-27 14:00:00,90.39,90.47,90.39,90.4,65200.0,74.1516,74.2172,74.1516,74.1598,65200.0
2014-06-27 14:10:00,90.4,90.43,90.33,90.38,52900.0,74.1598,74.1844,74.1023,74.1434,52900.0
2014-06-27 14:20:00,90.37,90.38,90.29,90.3,31600.0,74.1351,74.1434,74.0695,74.0777,31600.0
2014-06-27 14:30:00,90.3,90.36,90.26,90.35,28200.0,74.0777,74.1269,74.0449,74.1187,28200.0
2014-06-27 14:40:00,90.36,90.38,90.27,90.29,27800.0,74.1269,74.1434,74.0531,74.0695,27800.0
2014-06-27 14:50:00,90.29,90.37,90.29,90.34,48300.0,74.0695,74.1351,74.0695,74.1105,48300.0
2014-06-27 15:00:00,90.34,90.38,90.3,90.36,29900.0,74.1105,74.1434,74.0777,74.1269,29900.0
2014-06-27 15:10:00,90.37,90.4,90.33,90.33,36200.0,74.1351,74.1598,74.1023,74.1023,36200.0
2014-06-27 15:20:00,90.34,90.38,90.29,90.35,64900.0,74.1105,74.1434,74.0695,74.1187,64900.0
2014-06-27 15:30:00,90.36,90.46,90.32,90.4,68200.0,74.1269,74.209,74.0941,74.1598,68200.0
2014-06-27 15:40:00,90.39,90.62,90.38,90.58,123800.0,74.1516,74.3402,74.1434,74.3074,123800.0
2014-06-27 15:50:00,90.58,90.79,90.57,90.77,324800.0,74.3074,74.4797,74.2992,74.4633,324800.0
2014-06-30 09:30:00,90.88,91.95,90.77,91.82,186300.0,74.5535,75.4313,74.4633,75.3247,186300.0
2014-06-30 09:40:00,91.8,91.82,90.99,91.22,50600.0,75.3083,75.3247,74.6438,74.8324,50600.0
2014-06-30 09:50:00,91.21,91.55,91.09,91.47,46100.0,74.8242,75.1032,74.7258,75.0375,46100.0
2014-06-30 10:00:00,91.49,91.66,91.42,91.42,60500.0,75.0539,75.1934,74.9965,74.9965,60500.0
2014-06-30 10:10:00,91.4,91.59,91.4,91.53,40200.0,74.9801,75.136,74.9801,75.0868,40200.0
2014-06-30 10:20:00,91.54,91.66,91.51,91.65,65500.0,75.095,75.1934,75.0703,75.1852,65500.0
2014-06-30 10:30:00,91.66,91.7,91.55,91.59,49600.0,75.1934,75.2262,75.1032,75.136,49600.0
2014-06-30 10:40:00,91.58,91.66,91.54,91.65,38000.0,75.1278,75.1934,75.095,75.1852,38000.0
2014-06-30 10:50:00,91.64,91.67,91.58,91.65,30400.0,75.177,75.2016,75.1278,75.1852,30400.0
2014-06-30 11:00:00,91.63,91.63,91.33,91.42,38600.0,75.1688,75.1688,74.9227,74.9965,38600.0
2014-06-30 11:10:00,91.43,91.44,91.35,91.44,19900.0,75.0047,75.0129,74.9391,75.0129,19900.0
2014-06-30 11:20:00,91.44,91.63,91.44,91.58,35300.0,75.0129,75.1688,75.0129,75.1278,35300.0
2014-06-30 11:30:00,91.57,91.57,91.46,91.52,49800.0,75.1196,75.1196,75.0293,75.0786,49800.0
2014-06-30 11:40:00,91.52,91.56,91.41,91.41,72100.0,75.0786,75.1114,74.9883,74.9883,72100.0
2014-06-30 11:50:00,91.42,91.54,91.42,91.49,24100.0,74.9965,75.095,74.9965,75.0539,24100.0
2014-06-30 12:00:00,91.49,91.49,90.8,90.83,253100.0,75.0539,75.0539,74.4879,74.5125,253100.0
2014-06-30 12:10:00,90.85,90.88,90.64,90.79,113800.0,74.5289,74.5535,74.3566,74.4797,113800.0
2014-06-30 12:20:00,90.79,91.03,90.74,90.77,49200.0,74.4797,74.6766,74.4387,74.4633,49200.0
2014-06-30 12:30:00,90.76,90.8,90.68,90.73,55700.0,74.4551,74.4879,74.3895,74.4305,55700.0
2014-06-30 12:40:00,90.74,90.78,90.68,90.75,48400.0,74.4387,74.4715,74.3895,74.4469,48400.0
2014-06-30 12:50:00,90.75,90.77,90.61,90.68,84700.0,74.4469,74.4633,74.332,74.3895,84700.0
2014-06-30 13:00:00,90.66,90.84,90.65,90.74,31400.0,74.3731,74.5207,74.3648,74.4387,31400.0
2014-06-30 13:10:00,90.75,90.88,90.74,90.78,26900.0,74.4469,74.5535,74.4387,74.4715,26900.0
2014-06-30 13:20:00,90.78,90.78,90.58,90.6,39000.0,74.4715,74.4715,74.3074,74.3238,39000.0
2014-06-30 13:30:00,90.6,90.69,90.56,90.68,40100.0,74.3238,74.3977,74.291,74.3895,40100.0
2014-06-30 13:40:00,90.67,90.69,90.62,90.64,36600.0,74.3813,74.3977,74.3402,74.3566,36600.0
2014-06-30 13:50:00,90.63,90.63,90.51,90.53,47300.0,74.3484,74.3484,74.25,74.2664,47300.0
2014-06-30 14:00:00,90.54,90.56,90.46,90.51,99500.0,74.2746,74.291,74.209,74.25,99500.0
2014-06-30 14:10:00,90.51,90.63,90.35,90.4,121600.0,74.25,74.3484,74.1187,74.1598,121600.0
2014-06-30 14:20:00,90.4,90.55,90.34,90.39,80900.0,74.1598,74.2828,74.1105,74.1516,80900.0
2014-06-30 14:30:00,90.41,90.45,90.14,90.38,130100.0,74.168,74.2008,73.9465,74.1434,130100.0
2014-06-30 14:40:00,90.38,90.54,90.38,90.48,43200.0,74.1434,74.2746,74.1434,74.2254,43200.0
2014-06-30 14:50:00,90.47,90.67,90.47,90.65,59300.0,74.2172,74.3813,74.2172,74.3648,59300.0
2014-06-30 15:00:00,90.64,90.66,90.6,90.6,42500.0,74.3566,74.3731,74.3238,74.3238,42500.0
2014-06-30 15:10:00,90.6,90.72,90.55,90.72,40300.0,74.3238,74.4223,74.2828,74.4223,40300.0
2014-06-30 15:20:00,90.72,90.74,90.69,90.72,37500.0,74.4223,74.4387,74.3977,74.4223,37500.0
2014-06-30 15:30:00,90.72,90.74,90.59,90.59,51800.0,74.4223,74.4387,74.3156,74.3156,51800.0
2014-06-30 15:40:00,90.59,90.59,90.44,90.52,125000.0,74.3156,74.3156,74.1926,74.2582,125000.0
2014-06-30 15:50:00,90.52,90.55,90.45,90.54,204800.0,74.2582,74.2828,74.2008,74.2746,204800.0
2014-07-01 09:30:00,90.81,90.81,90.34,90.37,80500.0,74.4961,74.4961,74.1105,74.1351,80500.0
2014-07-01 09:40:00,90.39,90.4,90.18,90.26,74200.0,74.1516,74.1598,73.9793,74.0449,74200.0
2014-07-01 09:50:00,90.26,90.52,90.25,90.32,77100.0,74.0449,74.2582,74.0367,74.0941,77100.0
2014-07-01 10:00:00,90.32,90.39,90.16,90.26,129900.0,74.0941,74.1516,73.9629,74.0449,129900.0
2014-07-01 10:10:00,90.26,90.26,90.0,90.04,192900.0,74.0449,74.0449,73.8316,73.8644,192900.0
2014-07-01 10:20:00,90.01,90.05,89.71,89.8,133400.0,73.8398,73.8726,73.5937,73.6675,133400.0
2014-07-01 10:30:00,89.79,89.95,89.63,89.85,133100.0,73.6593,73.7906,73.5281,73.7086,133100.0
2014-07-01 10:40:00,89.86,90.12,89.81,90.11,71800.0,73.7168,73.9301,73.6758,73.9219,71800.0
2014-07-01 10:50:00,90.12,90.31,90.04,90.3,93300.0,73.9301,74.0859,73.8644,74.0777,93300.0
2014-07-01 11:00:00,90.3,90.31,90.05,90.05,86200.0,74.0777,74.0859,73.8726,73.8726,86200.0
2014-07-01 11:10:00,90.06,90.06,89.87,89.95,67600.0,73.8808,73.8808,73.725,73.7906,67600.0
2014-07-01 11:20:00,89.95,89.99,89.64,89.99,102700.0,73.7906,73.8234,73.5363,73.8234,102700.0
2014-07-01 11:30:00,90.0,90.08,90.0,90.06,86000.0,73.8316,73.8972,73.8316,73.8808,86000.0
2014-07-01 11:40:00,90.05,90.09,90.04,90.08,128100.0,73.8726,73.9055,73.8644,73.8972,128100.0
2014-07-01 11:50:00,90.08,90.21,90.08,90.2,96500.0,73.8972,74.0039,73.8972,73.9957,96500.0
2014-07-01 12:00:00,90.19,90.27,90.17,90.26,54000.0,73.9875,74.0531,73.9711,74.0449,54000.0
2014-07-01 12:10:00,90.26,90.3,90.13,90.3,41600.0,74.0449,74.0777,73.9383,74.0777,41600.0
2014-07-01 12:20:00,90.3,90.4,90.29,90.34,43500.0,74.0777,74.1598,74.0695,74.1105,43500.0
2014-07-01 12:30:00,90.35,90.35,90.19,90.19,58400.0,74.1187,74.1187,73.9875,73.9875,58400.0
2014-07-01 12:40:00,90.2,90.29,90.16,90.29,40000.0,73.9957,74.0695,73.9629,74.0695,40000.0
2014-07-01 12:50:00,90.3,90.39,90.21,90.21,50000.0,74.0777,74.1516,74.0039,74.0039,50000.0
2014-07-01 13:00:00,90.23,90.38,90.2,90.22,77800.0,74.0203,74.1434,73.9957,74.0121,77800.0
2014-07-01 13:10:00,90.2,90.31,90.2,90.28,51900.0,73.9957,74.0859,73.9957,74.0613,51900.0
2014-07-01 13:20:00,90.3,90.32,90.25,90.25,38300.0,74.0777,74.0941,74.0367,74.0367,38300.0
2014-07-01 13:30:00,90.26,90.41,90.25,90.31,55600.0,74.0449,74.168,74.0367,74.0859,55600.0
2014-07-01 13:40:00,90.31,90.37,90.23,90.35,50500.0,74.0859,74.1351,74.0203,74.1187,50500.0
2014-07-01 13:50:00,90.34,90.35,90.31,90.31,27900.0,74.1105,74.1187,74.0859,74.0859,27900.0
2014-07-01 14:00:00,90.32,90.36,90.26,90.26,41400.0,74.0941,74.1269,74.0449,74.0449,41400.0
2014-07-01 14:10:00,90.27,90.35,90.27,90.27,58500.0,74.0531,74.1187,74.0531,74.0531,58500.0
2014-07-01 14:20:00,90.27,90.36,90.19,90.2,42600.0,74.0531,74.1269,73.9875,73.9957,42600.0
2014-07-01 14:30:00,90.2,90.25,90.16,90.25,48000.0,73.9957,74.0367,73.9629,74.0367,48000.0
2014-07-01 14:40:00,90.26,90.26,90.14,90.18,43000.0,74.0449,74.0449,73.9465,73.9793,43000.0
2014-07-01 14:50:00,90.19,90.25,90.16,90.22,48400.0,73.9875,74.0367,73.9629,74.0121,48400.0
2014-07-01 15:00:00,90.21,90.33,90.19,90.27,49300.0,74.0039,74.1023,73.9875,74.0531,49300.0
2014-07-01 15:10:00,90.26,90.26,90.13,90.23,64200.0,74.0449,74.0449,73.9383,74.0203,64200.0
2014-07-01 15:20:00,90.23,90.29,90.2,90.2,64700.0,74.0203,74.0695,73.9957,73.9957,64700.0
2014-07-01 15:30:00,90.19,90.24,90.16,90.23,90200.0,73.9875,74.0285,73.9629,74.0203,90200.0
2014-07-01 15:40:00,90.23,90.23,90.14,90.14,91500.0,74.0203,74.0203,73.9465,73.9465,91500.0
2014-07-01 15:50:00,90.15,90.16,90.05,90.08,184300.0,73.9547,73.9629,73.8726,73.8972,184300.0
2014-07-02 09:30:00,90.27,90.51,90.2,90.51,108300.0,74.0531,74.25,73.9957,74.25,108300.0
2014-07-02 09:40:00,90.52,90.52,90.14,90.28,57800.0,74.2582,74.2582,73.9465,74.0613,57800.0
2014-07-02 09:50:00,90.3,90.33,90.1,90.19,63100.0,74.0777,74.1023,73.9137,73.9875,63100.0
2014-07-02 10:00:00,90.2,90.41,90.14,90.4,57300.0,73.9957,74.168,73.9465,74.1598,57300.0
2014-07-02 10:10:00,90.41,90.5,90.41,90.45,50700.0,74.168,74.2418,74.168,74.2008,50700.0
2014-07-02 10:20:00,90.44,90.45,90.29,90.41,26500.0,74.1926,74.2008,74.0695,74.168,26500.0
2014-07-02 10:30:00,90.4,90.52,90.31,90.32,32600.0,74.1598,74.2582,74.0859,74.0941,32600.0
2014-07-02 10:40:00,90.31,90.31,90.17,90.23,29800.0,74.0859,74.0859,73.9711,74.0203,29800.0
2014-07-02 10:50:00,90.22,90.31,90.17,90.18,44500.0,74.0121,74.0859,73.9711,73.9793,44500.0
2014-07-02 11:00:00,90.17,90.26,90.02,90.03,40900.0,73.9711,74.0449,73.848,73.8562,40900.0
2014-07-02 11:10:00,90.03,90.07,89.98,90.03,46900.0,73.8562,73.889,73.8152,73.8562,46900.0
2014-07-02 11:20:00,90.02,90.18,89.98,90.07,28100.0,73.848,73.9793,73.8152,73.889,28100.0
2014-07-02 11:30:00,90.06,90.1,90.03,90.06,43800.0,73.8808,73.9137,73.8562,73.8808,43800.0
2014-07-02 11:40:00,90.05,90.05,90.0,90.02,32900.0,73.8726,73.8726,73.8316,73.848,32900.0
2014-07-02 11:50:00,90.02,90.16,89.99,90.16,55200.0,73.848,73.9629,73.8234,73.9629,55200.0
2014-07-02 12:00:00,90.16,90.25,90.13,90.17,34000.0,73.9629,74.0367,73.9383,73.9711,34000.0
2014-07-02 12:10:00,90.17,90.23,90.16,90.19,24400.0,73.9711,74.0203,73.9629,73.9875,24400.0
2014-07-02 12:20:00,90.17,90.26,90.12,90.25,18500.0,73.9711,74.0449,73.9301,74.0367,18500.0
2014-07-02 12:30:00,90.23,90.26,90.19,90.19,20100.0,74.0203,74.0449,73.9875,73.9875,20100.0
2014-07-02 12:40:00,90.19,90.19,90.17,90.19,14000.0,73.9875,73.9875,73.9711,73.9875,14000.0
2014-07-02 12:50:00,90.19,90.31,90.13,90.31,20000.0,73.9875,74.0859,73.9383,74.0859,20000.0
2014-07-02 13:00:00,90.31,90.31,90.2,90.24,23500.0,74.0859,74.0859,73.9957,74.0285,23500.0
2014-07-02 13:10:00,90.24,90.27,90.24,90.26,13100.0,74.0285,74.0531,74.0285,74.0449,13100.0
2014-07-02 13:20:00,90.27,90.33,90.27,90.31,36700.0,74.0531,74.1023,74.0531,74.0859,36700.0
2014-07-02 13:30:00,90.31,90.31,90.25,90.26,24500.0,74.0859,74.0859,74.0367,74.0449,24500.0
2014-07-02 13:40:00,90.26,90.29,90.22,90.22,15100.0,74.0449,74.0695,74.0121,74.0121,15100.0
2014-07-02 13:50:00,90.23,90.3,90.22,90.3,21900.0,74.0203,74.0777,74.0121,74.0777,21900.0
2014-07-02 14:00:00,90.28,90.3,90.21,90.28,27900.0,74.0613,74.0777,74.0039,74.0613,27900.0
2014-07-02 14:10:00,90.28,90.3,90.26,90.27,14000.0,74.0613,74.0777,74.0449,74.0531,14000.0
2014-07-02 14:20:00,90.27,90.3,90.24,90.3,18600.0,74.0531,74.0777,74.0285,74.0777,18600.0
2014-07-02 14:30:00,90.31,90.4,90.31,90.33,20500.0,74.0859,74.1598,74.0859,74.1023,20500.0
2014-07-02 14:40:00,90.34,90.41,90.34,90.34,18300.0,74.1105,74.168,74.1105,74.1105,18300.0
2014-07-02 14:50:00,90.34,90.37,90.28,90.37,24900.0,74.1105,74.1351,74.0613,74.1351,24900.0
2014-07-02 15:00:00,90.37,90.38,90.28,90.28,25500.0,74.1351,74.1434,74.0613,74.0613,25500.0
2014-07-02 15:10:00,90.29,90.39,90.28,90.38,19400.0,74.0695,74.1516,74.0613,74.1434,19400.0
2014-07-02 15:20:00,90.38,90.4,90.32,90.35,28600.0,74.1434,74.1598,74.0941,74.1187,28600.0
2014-07-02 15:30:00,90.35,90.41,90.35,90.39,36800.0,74.1187,74.168,74.1187,74.1516,36800.0
2014-07-02 15:40:00,90.39,90.42,90.36,90.37,144200.0,74.1516,74.1762,74.1269,74.1351,144200.0
2014-07-02 15:50:00,90.37,90.38,90.28,90.36,151200.0,74.1351,74.1434,74.0613,74.1269,151200.0
2014-07-03 09:30:00,91.05,91.19,90.76,91.09,164200.0,74.693,74.8078,74.4551,74.7258,164200.0
2014-07-03 09:40:00,91.08,91.27,91.08,91.16,78000.0,74.7176,74.8735,74.7176,74.7832,78000.0
2014-07-03 09:50:00,91.17,91.38,91.14,91.26,100700.0,74.7914,74.9637,74.7668,74.8653,100700.0
2014-07-03 10:00:00,91.24,91.32,91.17,91.28,71000.0,74.8489,74.9145,74.7914,74.8817,71000.0
2014-07-03 10:10:00,91.28,91.5,91.28,91.35,62400.0,74.8817,75.0621,74.8817,74.9391,62400.0
2014-07-03 10:20:00,91.34,91.43,91.31,91.39,43800.0,74.9309,75.0047,74.9063,74.9719,43800.0
2014-07-03 10:30:00,91.37,91.46,91.29,91.42,45800.0,74.9555,75.0293,74.8899,74.9965,45800.0
2014-07-03 10:40:00,91.42,91.42,91.29,91.3,48500.0,74.9965,74.9965,74.8899,74.8981,48500.0
2014-07-03 10:50:00,91.31,91.36,90.98,90.98,47500.0,74.9063,74.9473,74.6356,74.6356,47500.0
2014-07-03 11:00:00,90.99,91.18,90.99,91.16,51400.0,74.6438,74.7996,74.6438,74.7832,51400.0
2014-07-03 11:10:00,91.16,91.2,91.12,91.18,28600.0,74.7832,74.816,74.7504,74.7996,28600.0
2014-07-03 11:20:00,91.18,91.33,91.17,91.33,33300.0,74.7996,74.9227,74.7914,74.9227,33300.0
2014-07-03 11:30:00,91.33,91.35,91.15,91.27,45700.0,74.9227,74.9391,74.775,74.8735,45700.0
2014-07-03 11:40:00,91.27,91.27,91.2,91.24,31900.0,74.8735,74.8735,74.816,74.8489,31900.0
2014-07-03 11:50:00,91.24,91.26,91.16,91.16,43200.0,74.8489,74.8653,74.7832,74.7832,43200.0
2014-07-03 12:00:00,91.17,91.35,91.16,91.33,32400.0,74.7914,74.9391,74.7832,74.9227,32400.0
2014-07-03 12:10:00,91.33,91.34,91.22,91.33,45000.0,74.9227,74.9309,74.8324,74.9227,45000.0
2014-07-03 12:20:00,91.34,91.44,91.19,91.43,51300.0,74.9309,75.0129,74.8078,75.0047,51300.0
2014-07-03 12:30:00,91.44,91.45,91.35,91.44,51400.0,75.0129,75.0211,74.9391,75.0129,51400.0
2014-07-03 12:40:00,91.45,91.45,91.36,91.36,88500.0,75.0211,75.0211,74.9473,74.9473,88500.0
2014-07-03 12:50:00,91.34,91.4,91.19,91.35,210200.0,74.9309,74.9801,74.8078,74.9391,210200.0
2014-07-07 09:30:00,90.97,91.34,90.97,91.05,87500.0,74.6274,74.9309,74.6274,74.693,87500.0
2014-07-07 09:40:00,91.06,91.26,90.98,91.16,68200.0,74.7012,74.8653,74.6356,74.7832,68200.0
2014-07-07 09:50:00,91.17,91.24,90.83,90.91,70200.0,74.7914,74.8489,74.5125,74.5781,70200.0
2014-07-07 10:00:00,90.89,91.04,90.83,90.89,61100.0,74.5617,74.6848,74.5125,74.5617,61100.0
2014-07-07 10:10:00,90.89,91.08,90.76,90.77,45100.0,74.5617,74.7176,74.4551,74.4633,45100.0
2014-07-07 10:20:00,90.76,90.82,90.72,90.76,48600.0,74.4551,74.5043,74.4223,74.4551,48600.0
2014-07-07 10:30:00,90.75,90.78,90.64,90.64,68900.0,74.4469,74.4715,74.3566,74.3566,68900.0
2014-07-07 10:40:00,90.65,90.73,90.52,90.53,53500.0,74.3648,74.4305,74.2582,74.2664,53500.0
2014-07-07 10:50:00,90.54,90.55,90.34,90.4,64300.0,74.2746,74.2828,74.1105,74.1598,64300.0
2014-07-07 11:00:00,90.4,90.56,90.32,90.47,50700.0,74.1598,74.291,74.0941,74.2172,50700.0
2014-07-07 11:10:00,90.47,90.7,90.47,90.7,23000.0,74.2172,74.4059,74.2172,74.4059,23000.0
2014-07-07 11:20:00,90.69,90.75,90.61,90.71,40300.0,74.3977,74.4469,74.332,74.4141,40300.0
2014-07-07 11:30:00,90.73,90.77,90.64,90.67,29200.0,74.4305,74.4633,74.3566,74.3813,29200.0
2014-07-07 11:40:00,90.67,90.74,90.67,90.68,25600.0,74.3813,74.4387,74.3813,74.3895,25600.0
2014-07-07 11:50:00,90.68,90.79,90.68,90.76,34300.0,74.3895,74.4797,74.3895,74.4551,34300.0
2014-07-07 12:00:00,90.75,91.0,90.75,90.84,62600.0,74.4469,74.652,74.4469,74.5207,62600.0
2014-07-07 12:10:00,90.84,90.95,90.81,90.87,49300.0,74.5207,74.611,74.4961,74.5453,49300.0
2014-07-07 12:20:00,90.87,90.98,90.86,90.9,20300.0,74.5453,74.6356,74.5371,74.5699,20300.0
2014-07-07 12:30:00,90.91,90.94,90.71,90.71,45600.0,74.5781,74.6027,74.4141,74.4141,45600.0
2014-07-07 12:40:00,90.72,90.9,90.72,90.75,57300.0,74.4223,74.5699,74.4223,74.4469,57300.0
2014-07-07 12:50:00,90.74,90.83,90.72,90.77,38000.0,74.4387,74.5125,74.4223,74.4633,38000.0
2014-07-07 13:00:00,90.78,90.81,90.66,90.7,36800.0,74.4715,74.4961,74.3731,74.4059,36800.0
2014-07-07 13:10:00,90.72,90.73,90.57,90.69,46000.0,74.4223,74.4305,74.2992,74.3977,46000.0
2014-07-07 13:20:00,90.69,90.72,90.61,90.66,50100.0,74.3977,74.4223,74.332,74.3731,50100.0
2014-07-07 13:30:00,90.67,90.95,90.67,90.9,66200.0,74.3813,74.611,74.3813,74.5699,66200.0
2014-07-07 13:40:00,90.89,91.04,90.87,90.96,26100.0,74.5617,74.6848,74.5453,74.6192,26100.0
2014-07-07 13:50:00,90.95,90.97,90.8,90.86,38400.0,74.611,74.6274,74.4879,74.5371,38400.0
2014-07-07 14:00:00,90.86,90.91,90.81,90.84,31400.0,74.5371,74.5781,74.4961,74.5207,31400.0
2014-07-07 14:10:00,90.85,90.91,90.83,90.89,22000.0,74.5289,74.5781,74.5125,74.5617,22000.0
2014-07-07 14:20:00,90.9,90.9,90.82,90.82,21800.0,74.5699,74.5699,74.5043,74.5043,21800.0
2014-07-07 14:30:00,90.81,90.82,90.71,90.79,28600.0,74.4961,74.5043,74.4141,74.4797,28600.0
2014-07-07 14:40:00,90.79,90.82,90.75,90.82,20300.0,74.4797,74.5043,74.4469,74.5043,20300.0
2014-07-07 14:50:00,90.82,90.88,90.78,90.79,26600.0,74.5043,74.5535,74.4715,74.4797,26600.0
2014-07-07 15:00:00,90.78,90.87,90.78,90.85,32300.0,74.4715,74.5453,74.4715,74.5289,32300.0
2014-07-07 15:10:00,90.85,90.86,90.73,90.8,37700.0,74.5289,74.5371,74.4305,74.4879,37700.0
2014-07-07 15:20:00,90.8,90.84,90.73,90.8,67500.0,74.4879,74.5207,74.4305,74.4879,67500.0
2014-07-07 15:30:00,90.79,90.83,90.75,90.81,64200.0,74.4797,74.5125,74.4469,74.4961,64200.0
2014-07-07 15:40:00,90.81,90.86,90.75,90.85,49200.0,74.4961,74.5371,74.4469,74.5289,49200.0
2014-07-07 15:50:00,90.85,90.87,90.78,90.8,78000.0,74.5289,74.5453,74.4715,74.4879,78000.0
2014-07-08 09:30:00,90.75,90.78,90.32,90.48,101800.0,74.4469,74.4715,74.0941,74.2254,101800.0
2014-07-08 09:40:00,90.5,90.64,90.4,90.6,67000.0,74.2418,74.3566,74.1598,74.3238,67000.0
2014-07-08 09:50:00,90.59,90.92,90.55,90.91,113400.0,74.3156,74.5863,74.2828,74.5781,113400.0
2014-07-08 10:00:00,90.91,90.98,90.67,90.86,88800.0,74.5781,74.6356,74.3813,74.5371,88800.0
2014-07-08 10:10:00,90.87,91.01,90.74,90.92,209600.0,74.5453,74.6602,74.4387,74.5863,209600.0
2014-07-08 10:20:00,90.92,90.95,90.73,90.73,84800.0,74.5863,74.611,74.4305,74.4305,84800.0
2014-07-08 10:30:00,90.73,90.73,90.48,90.57,74000.0,74.4305,74.4305,74.2254,74.2992,74000.0
2014-07-08 10:40:00,90.57,90.76,90.54,90.69,79100.0,74.2992,74.4551,74.2746,74.3977,79100.0
2014-07-08 10:50:00,90.7,90.75,90.57,90.61,56400.0,74.4059,74.4469,74.2992,74.332,56400.0
2014-07-08 11:00:00,90.61,90.61,90.47,90.49,51600.0,74.332,74.332,74.2172,74.2336,51600.0
2014-07-08 11:10:00,90.49,90.55,90.38,90.52,72800.0,74.2336,74.2828,74.1434,74.2582,72800.0
2014-07-08 11:20:00,90.51,90.57,90.44,90.51,74000.0,74.25,74.2992,74.1926,74.25,74000.0
2014-07-08 11:30:00,90.51,90.64,90.5,90.6,51100.0,74.25,74.3566,74.2418,74.3238,51100.0
2014-07-08 11:40:00,90.59,90.62,90.54,90.6,57800.0,74.3156,74.3402,74.2746,74.3238,57800.0
2014-07-08 11:50:00,90.61,90.61,90.5,90.57,69700.0,74.332,74.332,74.2418,74.2992,69700.0
2014-07-08 12:00:00,90.57,90.57,90.4,90.42,43000.0,74.2992,74.2992,74.1598,74.1762,43000.0
2014-07-08 12:10:00,90.42,90.45,90.4,90.43,33300.0,74.1762,74.2008,74.1598,74.1844,33300.0
2014-07-08 12:20:00,90.42,90.54,90.41,90.54,25400.0,74.1762,74.2746,74.168,74.2746,25400.0
2014-07-08 12:30:00,90.55,90.6,90.48,90.54,57800.0,74.2828,74.3238,74.2254,74.2746,57800.0
2014-07-08 12:40:00,90.53,90.55,90.48,90.5,35300.0,74.2664,74.2828,74.2254,74.2418,35300.0
2014-07-08 12:50:00,90.5,90.51,90.46,90.48,56800.0,74.2418,74.25,74.209,74.2254,56800.0
2014-07-08 13:00:00,90.48,90.48,90.35,90.39,34900.0,74.2254,74.2254,74.1187,74.1516,34900.0
2014-07-08 13:10:00,90.4,90.64,90.4,90.59,50000.0,74.1598,74.3566,74.1598,74.3156,50000.0
2014-07-08 13:20:00,90.58,90.6,90.52,90.53,36400.0,74.3074,74.3238,74.2582,74.2664,36400.0
2014-07-08 13:30:00,90.54,90.57,90.52,90.57,99000.0,74.2746,74.2992,74.2582,74.2992,99000.0
2014-07-08 13:40:00,90.57,90.61,90.55,90.6,41700.0,74.2992,74.332,74.2828,74.3238,41700.0
2014-07-08 13:50:00,90.59,90.61,90.47,90.48,51800.0,74.3156,74.332,74.2172,74.2254,51800.0
2014-07-08 14:00:00,90.48,90.49,90.4,90.41,38000.0,74.2254,74.2336,74.1598,74.168,38000.0
2014-07-08 14:10:00,90.4,90.5,90.4,90.5,31500.0,74.1598,74.2418,74.1598,74.2418,31500.0
2014-07-08 14:20:00,90.49,90.51,90.47,90.48,49700.0,74.2336,74.25,74.2172,74.2254,49700.0
2014-07-08 14:30:00,90.48,90.51,90.42,90.46,60900.0,74.2254,74.25,74.1762,74.209,60900.0
2014-07-08 14:40:00,90.46,90.5,90.45,90.46,204000.0,74.209,74.2418,74.2008,74.209,204000.0
2014-07-08 14:50:00,90.47,90.54,90.44,90.44,48600.0,74.2172,74.2746,74.1926,74.1926,48600.0
2014-07-08 15:00:00,90.43,90.45,90.37,90.37,38500.0,74.1844,74.2008,74.1351,74.1351,38500.0
2014-07-08 15:10:00,90.38,90.41,90.32,90.32,46800.0,74.1434,74.168,74.0941,74.0941,46800.0
2014-07-08 15:20:00,90.33,90.41,90.31,90.31,68900.0,74.1023,74.168,74.0859,74.0859,68900.0
2014-07-08 15:30:00,90.31,90.35,90.25,90.25,79500.0,74.0859,74.1187,74.0367,74.0367,79500.0
2014-07-08 15:40:00,90.25,90.28,90.14,90.18,145000.0,74.0367,74.0613,73.9465,73.9793,145000.0
2014-07-08 15:50:00,90.18,90.24,90.08,90.13,250900.0,73.9793,74.0285,73.8972,73.9383,250900.0
2014-07-09 09:30:00,90.09,90.23,89.13,89.24,255200.0,73.9055,74.0203,73.1179,73.2082,255200.0
2014-07-09 09:40:00,89.26,89.49,89.11,89.16,184900.0,73.2246,73.4132,73.1015,73.1425,184900.0
2014-07-09 09:50:00,89.16,89.34,89.11,89.12,99800.0,73.1425,73.2902,73.1015,73.1097,99800.0
2014-07-09 10:00:00,89.13,89.17,88.82,88.85,308300.0,73.1179,73.1507,72.8636,72.8882,308300.0
2014-07-09 10:10:00,88.84,88.97,88.61,88.69,179500.0,72.88,72.9867,72.6913,72.757,179500.0
2014-07-09 10:20:00,88.69,88.69,88.47,88.5,312700.0,72.757,72.757,72.5765,72.6011,312700.0
2014-07-09 10:30:00,88.5,88.69,88.42,88.6,183200.0,72.6011,72.757,72.5355,72.6831,183200.0
2014-07-09 10:40:00,88.6,88.77,88.6,88.72,159300.0,72.6831,72.8226,72.6831,72.7816,159300.0
2014-07-09 10:50:00,88.71,88.79,88.58,88.79,124700.0,72.7734,72.839,72.6667,72.839,124700.0
2014-07-09 11:00:00,88.77,88.92,88.7,88.9,143400.0,72.8226,72.9456,72.7652,72.9292,143400.0
2014-07-09 11:10:00,88.91,89.01,88.87,88.87,104500.0,72.9374,73.0195,72.9046,72.9046,104500.0
2014-07-09 11:20:00,88.86,88.98,88.81,88.87,48400.0,72.8964,72.9949,72.8554,72.9046,48400.0
2014-07-09 11:30:00,88.88,88.96,88.8,88.81,50800.0,72.9128,72.9785,72.8472,72.8554,50800.0
2014-07-09 11:40:00,88.82,88.94,88.8,88.86,37700.0,72.8636,72.962,72.8472,72.8964,37700.0
2014-07-09 11:50:00,88.87,88.98,88.87,88.96,42400.0,72.9046,72.9949,72.9046,72.9785,42400.0
2014-07-09 12:00:00,88.96,88.96,88.86,88.91,34800.0,72.9785,72.9785,72.8964,72.9374,34800.0
2014-07-09 12:10:00,88.92,88.94,88.75,88.76,63000.0,72.9456,72.962,72.8062,72.8144,63000.0
2014-07-09 12:20:00,88.77,88.95,88.77,88.88,49800.0,72.8226,72.9703,72.8226,72.9128,49800.0
2014-07-09 12:30:00,88.89,89.08,88.85,88.96,84400.0,72.921,73.0769,72.8882,72.9785,84400.0
2014-07-09 12:40:00,88.95,88.97,88.9,88.94,60400.0,72.9703,72.9867,72.9292,72.962,60400.0
2014-07-09 12:50:00,88.95,89.05,88.89,89.05,68300.0,72.9703,73.0523,72.921,73.0523,68300.0
2014-07-09 13:00:00,89.05,89.12,89.04,89.06,44200.0,73.0523,73.1097,73.0441,73.0605,44200.0
2014-07-09 13:10:00,89.06,89.14,88.97,89.01,39500.0,73.0605,73.1261,72.9867,73.0195,39500.0
2014-07-09 13:20:00,89.01,89.13,88.99,89.07,29400.0,73.0195,73.1179,73.0031,73.0687,29400.0
2014-07-09 13:30:00,89.05,89.1,88.97,89.1,50300.0,73.0523,73.0933,72.9867,73.0933,50300.0
2014-07-09 13:40:00,89.1,89.11,89.0,89.05,73800.0,73.0933,73.1015,73.0113,73.0523,73800.0
2014-07-09 13:50:00,89.04,89.09,89.04,89.07,49300.0,73.0441,73.0851,73.0441,73.0687,49300.0
2014-07-09 14:00:00,89.08,89.08,88.95,88.98,114000.0,73.0769,73.0769,72.9703,72.9949,114000.0
2014-07-09 14:10:00,88.98,89.17,88.98,89.12,60500.0,72.9949,73.1507,72.9949,73.1097,60500.0
2014-07-09 14:20:00,89.11,89.17,89.08,89.11,38300.0,73.1015,73.1507,73.0769,73.1015,38300.0
2014-07-09 14:30:00,89.12,89.16,89.09,89.15,50300.0,73.1097,73.1425,73.0851,73.1343,50300.0
2014-07-09 14:40:00,89.15,89.16,89.1,89.15,55000.0,73.1343,73.1425,73.0933,73.1343,55000.0
2014-07-09 14:50:00,89.16,89.31,89.15,89.31,67800.0,73.1425,73.2656,73.1343,73.2656,67800.0
2014-07-09 15:00:00,89.31,89.46,89.31,89.41,119800.0,73.2656,73.3886,73.2656,73.3476,119800.0
2014-07-09 15:10:00,89.41,89.44,89.28,89.33,76100.0,73.3476,73.3722,73.241,73.282,76100.0
2014-07-09 15:20:00,89.32,89.36,89.26,89.29,74100.0,73.2738,73.3066,73.2246,73.2492,74100.0
2014-07-09 15:30:00,89.29,89.29,89.09,89.25,131500.0,73.2492,73.2492,73.0851,73.2164,131500.0
2014-07-09 15:40:00,89.25,89.27,89.16,89.17,144400.0,73.2164,73.2328,73.1425,73.1507,144400.0
2014-07-09 15:50:00,89.17,89.19,89.1,89.16,230300.0,73.1507,73.1671,73.0933,73.1425,230300.0
2014-07-10 09:30:00,88.37,88.46,87.88,88.21,295900.0,72.4944,72.5683,72.0925,72.3632,295900.0
2014-07-10 09:40:00,88.23,88.57,88.21,88.47,134100.0,72.3796,72.6585,72.3632,72.5765,134100.0
2014-07-10 09:50:00,88.49,88.8,88.47,88.76,183500.0,72.5929,72.8472,72.5765,72.8144,183500.0
2014-07-10 10:00:00,88.76,88.96,88.6,88.8,165800.0,72.8144,72.9785,72.6831,72.8472,165800.0
2014-07-10 10:10:00,88.8,88.88,88.7,88.7,92700.0,72.8472,72.9128,72.7652,72.7652,92700.0
2014-07-10 10:20:00,88.7,88.76,88.53,88.59,69300.0,72.7652,72.8144,72.6257,72.6749,69300.0
2014-07-10 10:30:00,88.58,88.66,88.53,88.56,80300.0,72.6667,72.7323,72.6257,72.6503,80300.0
2014-07-10 10:40:00,88.55,88.69,88.48,88.69,65500.0,72.6421,72.757,72.5847,72.757,65500.0
2014-07-10 10:50:00,88.69,88.73,88.54,88.69,45200.0,72.757,72.7898,72.6339,72.757,45200.0
2014-07-10 11:00:00,88.69,88.7,88.56,88.66,53100.0,72.757,72.7652,72.6503,72.7323,53100.0
2014-07-10 11:10:00,88.67,88.71,88.55,88.55,68100.0,72.7406,72.7734,72.6421,72.6421,68100.0
2014-07-10 11:20:00,88.53,88.64,88.48,88.51,44100.0,72.6257,72.7159,72.5847,72.6093,44100.0
2014-07-10 11:30:00,88.51,88.59,88.48,88.5,44100.0,72.6093,72.6749,72.5847,72.6011,44100.0
2014-07-10 11:40:00,88.5,88.58,88.47,88.58,49500.0,72.6011,72.6667,72.5765,72.6667,49500.0
2014-07-10 11:50:00,88.58,88.61,88.48,88.51,41900.0,72.6667,72.6913,72.5847,72.6093,41900.0
2014-07-10 12:00:00,88.5,88.59,88.46,88.53,48900.0,72.6011,72.6749,72.5683,72.6257,48900.0
2014-07-10 12:10:00,88.52,88.59,88.45,88.52,33700.0,72.6175,72.6749,72.5601,72.6175,33700.0
2014-07-10 12:20:00,88.53,88.53,88.45,88.52,53100.0,72.6257,72.6257,72.5601,72.6175,53100.0
2014-07-10 12:30:00,88.53,88.62,88.5,88.62,56100.0,72.6257,72.6995,72.6011,72.6995,56100.0
2014-07-10 12:40:00,88.6,88.6,88.51,88.54,23400.0,72.6831,72.6831,72.6093,72.6339,23400.0
2014-07-10 12:50:00,88.54,88.56,88.45,88.45,54600.0,72.6339,72.6503,72.5601,72.5601,54600.0
2014-07-10 13:00:00,88.46,88.47,88.33,88.37,64800.0,72.5683,72.5765,72.4616,72.4944,64800.0
2014-07-10 13:10:00,88.37,88.41,88.33,88.37,42700.0,72.4944,72.5273,72.4616,72.4944,42700.0
2014-07-10 13:20:00,88.37,88.44,88.35,88.43,68400.0,72.4944,72.5519,72.478,72.5437,68400.0
2014-07-10 13:30:00,88.43,88.51,88.42,88.48,40900.0,72.5437,72.6093,72.5355,72.5847,40900.0
2014-07-10 13:40:00,88.48,88.51,88.41,88.45,52100.0,72.5847,72.6093,72.5273,72.5601,52100.0
2014-07-10 13:50:00,88.44,88.46,88.39,88.43,29200.0,72.5519,72.5683,72.5109,72.5437,29200.0
2014-07-10 14:00:00,88.43,88.5,88.39,88.39,56400.0,72.5437,72.6011,72.5109,72.5109,56400.0
2014-07-10 14:10:00,88.4,88.46,88.37,88.45,43300.0,72.5191,72.5683,72.4944,72.5601,43300.0
2014-07-10 14:20:00,88.45,88.5,88.4,88.41,47300.0,72.5601,72.6011,72.5191,72.5273,47300.0
2014-07-10 14:30:00,88.41,88.41,88.27,88.33,74200.0,72.5273,72.5273,72.4124,72.4616,74200.0
2014-07-10 14:40:00,88.34,88.36,88.26,88.3,60900.0,72.4698,72.4862,72.4042,72.437,60900.0
2014-07-10 14:50:00,88.29,88.32,88.26,88.26,63300.0,72.4288,72.4534,72.4042,72.4042,63300.0
2014-07-10 15:00:00,88.26,88.31,88.18,88.26,82600.0,72.4042,72.4452,72.3386,72.4042,82600.0
2014-07-10 15:10:00,88.26,88.26,88.12,88.16,92700.0,72.4042,72.4042,72.2894,72.3222,92700.0
2014-07-10 15:20:00,88.16,88.21,88.11,88.2,110700.0,72.3222,72.3632,72.2812,72.355,110700.0
2014-07-10 15:30:00,88.2,88.21,88.18,88.2,150500.0,72.355,72.3632,72.3386,72.355,150500.0
2014-07-10 15:40:00,88.2,88.26,88.17,88.2,245600.0,72.355,72.4042,72.3304,72.355,245600.0
2014-07-10 15:50:00,88.2,88.27,88.08,88.13,350300.0,72.355,72.4124,72.2565,72.2976,350300.0
2014-07-11 09:30:00,87.94,87.97,87.17,87.34,320700.0,72.1417,72.1663,71.51,71.6495,320700.0
2014-07-11 09:40:00,87.36,87.7,87.35,87.48,106400.0,71.6659,71.9448,71.6577,71.7643,106400.0
2014-07-11 09:50:00,87.48,87.7,87.47,87.6,112900.0,71.7643,71.9448,71.7561,71.8628,112900.0
2014-07-11 10:00:00,87.6,87.77,87.54,87.61,114900.0,71.8628,72.0022,71.8136,71.871,114900.0
2014-07-11 10:10:00,87.61,88.08,87.61,88.08,121800.0,71.871,72.2565,71.871,72.2565,121800.0
2014-07-11 10:20:00,88.05,88.25,87.94,88.23,180500.0,72.2319,72.396,72.1417,72.3796,180500.0
2014-07-11 10:30:00,88.23,88.28,87.99,88.06,116300.0,72.3796,72.4206,72.1827,72.2401,116300.0
2014-07-11 10:40:00,88.06,88.2,87.97,88.18,82900.0,72.2401,72.355,72.1663,72.3386,82900.0
2014-07-11 10:50:00,88.18,88.46,88.18,88.27,124500.0,72.3386,72.5683,72.3386,72.4124,124500.0
2014-07-11 11:00:00,88.27,88.45,88.24,88.44,69000.0,72.4124,72.5601,72.3878,72.5519,69000.0
2014-07-11 11:10:00,88.44,88.63,88.43,88.53,83700.0,72.5519,72.7077,72.5437,72.6257,83700.0
2014-07-11 11:20:00,88.51,88.52,88.27,88.32,57400.0,72.6093,72.6175,72.4124,72.4534,57400.0
2014-07-11 11:30:00,88.33,88.41,88.28,88.37,39200.0,72.4616,72.5273,72.4206,72.4944,39200.0
2014-07-11 11:40:00,88.37,88.37,88.2,88.2,46700.0,72.4944,72.4944,72.355,72.355,46700.0
2014-07-11 11:50:00,88.19,88.2,88.13,88.16,41300.0,72.3468,72.355,72.2976,72.3222,41300.0
2014-07-11 12:00:00,88.16,88.38,88.06,88.29,231400.0,72.3222,72.5027,72.2401,72.4288,231400.0
2014-07-11 12:10:00,88.27,88.28,88.11,88.16,29800.0,72.4124,72.4206,72.2812,72.3222,29800.0
2014-07-11 12:20:00,88.15,88.26,88.08,88.21,35900.0,72.314,72.4042,72.2565,72.3632,35900.0
2014-07-11 12:30:00,88.23,88.24,88.16,88.21,30000.0,72.3796,72.3878,72.3222,72.3632,30000.0
2014-07-11 12:40:00,88.21,88.23,88.14,88.18,39300.0,72.3632,72.3796,72.3058,72.3386,39300.0
2014-07-11 12:50:00,88.18,88.34,88.18,88.25,54400.0,72.3386,72.4698,72.3386,72.396,54400.0
2014-07-11 13:00:00,88.26,88.31,88.24,88.25,38000.0,72.4042,72.4452,72.3878,72.396,38000.0
2014-07-11 13:10:00,88.26,88.27,88.2,88.22,30000.0,72.4042,72.4124,72.355,72.3714,30000.0
2014-07-11 13:20:00,88.22,88.22,88.14,88.17,31700.0,72.3714,72.3714,72.3058,72.3304,31700.0
2014-07-11 13:30:00,88.17,88.25,88.11,88.14,61100.0,72.3304,72.396,72.2812,72.3058,61100.0
2014-07-11 13:40:00,88.14,88.23,88.07,88.11,43700.0,72.3058,72.3796,72.2483,72.2812,43700.0
2014-07-11 13:50:00,88.09,88.23,88.09,88.2,35600.0,72.2647,72.3796,72.2647,72.355,35600.0
2014-07-11 14:00:00,88.2,88.33,88.2,88.33,39300.0,72.355,72.4616,72.355,72.4616,39300.0
2014-07-11 14:10:00,88.32,88.33,88.24,88.27,45700.0,72.4534,72.4616,72.3878,72.4124,45700.0
2014-07-11 14:20:00,88.28,88.3,88.25,88.29,43700.0,72.4206,72.437,72.396,72.4288,43700.0
2014-07-11 14:30:00,88.29,88.37,88.25,88.37,93300.0,72.4288,72.4944,72.396,72.4944,93300.0
2014-07-11 14:40:00,88.37,88.39,88.28,88.3,160700.0,72.4944,72.5109,72.4206,72.437,160700.0
2014-07-11 14:50:00,88.3,88.32,88.27,88.28,79700.0,72.437,72.4534,72.4124,72.4206,79700.0
2014-07-11 15:00:00,88.28,88.39,88.26,88.38,86900.0,72.4206,72.5109,72.4042,72.5027,86900.0
2014-07-11 15:10:00,88.37,88.42,88.37,88.42,76100.0,72.4944,72.5355,72.4944,72.5355,76100.0
2014-07-11 15:20:00,88.42,88.47,88.4,88.46,53400.0,72.5355,72.5765,72.5191,72.5683,53400.0
2014-07-11 15:30:00,88.47,88.48,88.4,88.45,79400.0,72.5765,72.5847,72.5191,72.5601,79400.0
2014-07-11 15:40:00,88.45,88.51,88.44,88.49,75500.0,72.5601,72.6093,72.5519,72.5929,75500.0
2014-07-11 15:50:00,88.5,88.57,88.49,88.52,288000.0,72.6011,72.6585,72.5929,72.6175,288000.0
2014-07-14 09:30:00,89.19,89.22,88.85,89.03,148400.0,73.1671,73.1917,72.8882,73.0359,148400.0
2014-07-14 09:40:00,89.05,89.07,88.73,88.74,87900.0,73.0523,73.0687,72.7898,72.798,87900.0
2014-07-14 09:50:00,88.73,88.79,88.63,88.72,109100.0,72.7898,72.839,72.7077,72.7816,109100.0
2014-07-14 10:00:00,88.73,88.83,88.64,88.69,55300.0,72.7898,72.8718,72.7159,72.757,55300.0
2014-07-14 10:10:00,88.68,88.82,88.62,88.68,40300.0,72.7488,72.8636,72.6995,72.7488,40300.0
2014-07-14 10:20:00,88.69,88.75,88.58,88.67,71300.0,72.757,72.8062,72.6667,72.7406,71300.0
2014-07-14 10:30:00,88.65,88.84,88.62,88.83,68700.0,72.7241,72.88,72.6995,72.8718,68700.0
2014-07-14 10:40:00,88.84,88.96,88.82,88.88,33300.0,72.88,72.9785,72.8636,72.9128,33300.0
2014-07-14 10:50:00,88.88,89.05,88.84,89.04,59800.0,72.9128,73.0523,72.88,73.0441,59800.0
2014-07-14 11:00:00,89.02,89.04,88.78,88.87,75600.0,73.0277,73.0441,72.8308,72.9046,75600.0
2014-07-14 11:10:00,88.88,88.88,88.74,88.77,41400.0,72.9128,72.9128,72.798,72.8226,41400.0
2014-07-14 11:20:00,88.77,88.91,88.77,88.84,63700.0,72.8226,72.9374,72.8226,72.88,63700.0
2014-07-14 11:30:00,88.85,88.9,88.81,88.88,37800.0,72.8882,72.9292,72.8554,72.9128,37800.0
2014-07-14 11:40:00,88.86,88.88,88.8,88.82,38500.0,72.8964,72.9128,72.8472,72.8636,38500.0
2014-07-14 11:50:00,88.83,88.85,88.8,88.82,29700.0,72.8718,72.8882,72.8472,72.8636,29700.0
2014-07-14 12:00:00,88.81,88.87,88.81,88.87,26400.0,72.8554,72.9046,72.8554,72.9046,26400.0
2014-07-14 12:10:00,88.85,88.89,88.82,88.83,27400.0,72.8882,72.921,72.8636,72.8718,27400.0
2014-07-14 12:20:00,88.83,88.85,88.75,88.75,35400.0,72.8718,72.8882,72.8062,72.8062,35400.0
2014-07-14 12:30:00,88.76,88.87,88.76,88.81,22100.0,72.8144,72.9046,72.8144,72.8554,22100.0
2014-07-14 12:40:00,88.82,88.88,88.71,88.72,44500.0,72.8636,72.9128,72.7734,72.7816,44500.0
2014-07-14 12:50:00,88.73,88.84,88.71,88.82,27200.0,72.7898,72.88,72.7734,72.8636,27200.0
2014-07-14 13:00:00,88.82,88.84,88.68,88.79,27900.0,72.8636,72.88,72.7488,72.839,27900.0
2014-07-14 13:10:00,88.81,88.87,88.78,88.86,28500.0,72.8554,72.9046,72.8308,72.8964,28500.0
2014-07-14 13:20:00,88.87,88.91,88.84,88.86,25700.0,72.9046,72.9374,72.88,72.8964,25700.0
2014-07-14 13:30:00,88.86,88.92,88.84,88.92,23300.0,72.8964,72.9456,72.88,72.9456,23300.0
2014-07-14 13:40:00,88.91,88.92,88.81,88.88,42100.0,72.9374,72.9456,72.8554,72.9128,42100.0
2014-07-14 13:50:00,88.88,88.91,88.81,88.87,61300.0,72.9128,72.9374,72.8554,72.9046,61300.0
2014-07-14 14:00:00,88.87,88.97,88.87,88.9,47900.0,72.9046,72.9867,72.9046,72.9292,47900.0
2014-07-14 14:10:00,88.9,88.93,88.76,88.81,66700.0,72.9292,72.9538,72.8144,72.8554,66700.0
2014-07-14 14:20:00,88.81,88.83,88.73,88.73,24100.0,72.8554,72.8718,72.7898,72.7898,24100.0
2014-07-14 14:30:00,88.73,88.79,88.65,88.67,42300.0,72.7898,72.839,72.7241,72.7406,42300.0
2014-07-14 14:40:00,88.67,88.71,88.63,88.64,29200.0,72.7406,72.7734,72.7077,72.7159,29200.0
2014-07-14 14:50:00,88.63,88.65,88.57,88.62,43400.0,72.7077,72.7241,72.6585,72.6995,43400.0
2014-07-14 15:00:00,88.61,88.65,88.5,88.64,50100.0,72.6913,72.7241,72.6011,72.7159,50100.0
2014-07-14 15:10:00,88.65,88.67,88.56,88.65,71900.0,72.7241,72.7406,72.6503,72.7241,71900.0
2014-07-14 15:20:00,88.66,88.66,88.57,88.62,43000.0,72.7323,72.7323,72.6585,72.6995,43000.0
2014-07-14 15:30:00,88.61,88.64,88.56,88.61,68300.0,72.6913,72.7159,72.6503,72.6913,68300.0
2014-07-14 15:40:00,88.6,88.61,88.52,88.58,79500.0,72.6831,72.6913,72.6175,72.6667,79500.0
2014-07-14 15:50:00,88.58,88.58,88.47,88.52,131100.0,72.6667,72.6667,72.5765,72.6175,131100.0
2014-07-15 09:30:00,88.35,88.59,88.28,88.47,136100.0,72.478,72.6749,72.4206,72.5765,136100.0
2014-07-15 09:40:00,88.49,88.97,88.49,88.93,108200.0,72.5929,72.9867,72.5929,72.9538,108200.0
2014-07-15 09:50:00,88.92,88.94,88.58,88.65,85300.0,72.9456,72.962,72.6667,72.7241,85300.0
2014-07-15 10:00:00,88.65,88.88,88.65,88.88,90300.0,72.7241,72.9128,72.7241,72.9128,90300.0
2014-07-15 10:10:00,88.87,88.94,88.81,88.81,109200.0,72.9046,72.962,72.8554,72.8554,109200.0
2014-07-15 10:20:00,88.82,88.99,88.81,88.99,84600.0,72.8636,73.0031,72.8554,73.0031,84600.0
2014-07-15 10:30:00,88.99,89.08,88.93,89.02,226300.0,73.0031,73.0769,72.9538,73.0277,226300.0
2014-07-15 10:40:00,89.01,89.05,88.86,88.88,120900.0,73.0195,73.0523,72.8964,72.9128,120900.0
2014-07-15 10:50:00,88.87,89.03,88.86,89.01,48800.0,72.9046,73.0359,72.8964,73.0195,48800.0
2014-07-15 11:00:00,89.0,89.02,88.87,88.9,71600.0,73.0113,73.0277,72.9046,72.9292,71600.0
2014-07-15 11:10:00,88.9,89.06,88.9,89.02,56200.0,72.9292,73.0605,72.9292,73.0277,56200.0
2014-07-15 11:20:00,89.02,89.05,88.91,89.0,55800.0,73.0277,73.0523,72.9374,73.0113,55800.0
2014-07-15 11:30:00,89.0,89.01,88.8,88.81,57500.0,73.0113,73.0195,72.8472,72.8554,57500.0
2014-07-15 11:40:00,88.81,88.82,88.66,88.73,66500.0,72.8554,72.8636,72.7323,72.7898,66500.0
2014-07-15 11:50:00,88.74,88.8,88.56,88.58,34000.0,72.798,72.8472,72.6503,72.6667,34000.0
2014-07-15 12:00:00,88.57,88.63,88.54,88.63,34900.0,72.6585,72.7077,72.6339,72.7077,34900.0
2014-07-15 12:10:00,88.62,88.71,88.58,88.66,49200.0,72.6995,72.7734,72.6667,72.7323,49200.0
2014-07-15 12:20:00,88.66,88.74,88.57,88.59,47200.0,72.7323,72.798,72.6585,72.6749,47200.0
2014-07-15 12:30:00,88.58,88.6,88.5,88.54,27300.0,72.6667,72.6831,72.6011,72.6339,27300.0
2014-07-15 12:40:00,88.54,88.64,88.54,88.6,20800.0,72.6339,72.7159,72.6339,72.6831,20800.0
2014-07-15 12:50:00,88.6,88.62,88.43,88.46,29800.0,72.6831,72.6995,72.5437,72.5683,29800.0
2014-07-15 13:00:00,88.47,88.49,88.45,88.48,20600.0,72.5765,72.5929,72.5601,72.5847,20600.0
2014-07-15 13:10:00,88.47,88.67,88.45,88.67,21900.0,72.5765,72.7406,72.5601,72.7406,21900.0
2014-07-15 13:20:00,88.68,88.7,88.59,88.61,26500.0,72.7488,72.7652,72.6749,72.6913,26500.0
2014-07-15 13:30:00,88.62,88.7,88.6,88.63,33100.0,72.6995,72.7652,72.6831,72.7077,33100.0
2014-07-15 13:40:00,88.63,88.64,88.56,88.61,26400.0,72.7077,72.7159,72.6503,72.6913,26400.0
2014-07-15 13:50:00,88.63,88.63,88.44,88.44,35500.0,72.7077,72.7077,72.5519,72.5519,35500.0
2014-07-15 14:00:00,88.45,88.54,88.45,88.49,29800.0,72.5601,72.6339,72.5601,72.5929,29800.0
2014-07-15 14:10:00,88.48,88.66,88.48,88.66,42600.0,72.5847,72.7323,72.5847,72.7323,42600.0
2014-07-15 14:20:00,88.64,88.71,88.62,88.67,53700.0,72.7159,72.7734,72.6995,72.7406,53700.0
2014-07-15 14:30:00,88.67,88.67,88.56,88.61,25500.0,72.7406,72.7406,72.6503,72.6913,25500.0
2014-07-15 14:40:00,88.63,88.67,88.58,88.63,26800.0,72.7077,72.7406,72.6667,72.7077,26800.0
2014-07-15 14:50:00,88.64,88.67,88.59,88.64,31700.0,72.7159,72.7406,72.6749,72.7159,31700.0
2014-07-15 15:00:00,88.64,88.68,88.54,88.55,44400.0,72.7159,72.7488,72.6339,72.6421,44400.0
2014-07-15 15:10:00,88.54,88.59,88.49,88.5,58100.0,72.6339,72.6749,72.5929,72.6011,58100.0
2014-07-15 15:20:00,88.51,88.52,88.45,88.5,54000.0,72.6093,72.6175,72.5601,72.6011,54000.0
2014-07-15 15:30:00,88.5,88.51,88.42,88.47,71800.0,72.6011,72.6093,72.5355,72.5765,71800.0
2014-07-15 15:40:00,88.47,88.5,88.44,88.5,124900.0,72.5765,72.6011,72.5519,72.6011,124900.0
2014-07-15 15:50:00,88.5,88.56,88.48,88.56,156000.0,72.6011,72.6503,72.5847,72.6503,156000.0
2014-07-16 09:30:00,88.59,88.77,88.4,88.53,135600.0,72.6749,72.8226,72.5191,72.6257,135600.0
2014-07-16 09:40:00,88.53,88.81,88.45,88.71,211100.0,72.6257,72.8554,72.5601,72.7734,211100.0
2014-07-16 09:50:00,88.73,88.75,88.31,88.49,76000.0,72.7898,72.8062,72.4452,72.5929,76000.0
2014-07-16 10:00:00,88.5,89.14,88.5,88.92,101700.0,72.6011,73.1261,72.6011,72.9456,101700.0
2014-07-16 10:10:00,88.92,89.22,88.81,89.16,110200.0,72.9456,73.1917,72.8554,73.1425,110200.0
2014-07-16 10:20:00,89.14,89.15,88.83,88.99,126800.0,73.1261,73.1343,72.8718,73.0031,126800.0
2014-07-16 10:30:00,88.99,89.04,88.83,88.87,46000.0,73.0031,73.0441,72.8718,72.9046,46000.0
2014-07-16 10:40:00,88.85,88.88,88.76,88.79,36100.0,72.8882,72.9128,72.8144,72.839,36100.0
2014-07-16 10:50:00,88.77,88.93,88.72,88.9,32800.0,72.8226,72.9538,72.7816,72.9292,32800.0
2014-07-16 11:00:00,88.88,88.99,88.79,88.79,54300.0,72.9128,73.0031,72.839,72.839,54300.0
2014-07-16 11:10:00,88.79,88.86,88.69,88.7,43000.0,72.839,72.8964,72.757,72.7652,43000.0
2014-07-16 11:20:00,88.71,88.78,88.62,88.67,53300.0,72.7734,72.8308,72.6995,72.7406,53300.0
2014-07-16 11:30:00,88.67,88.76,88.59,88.62,50300.0,72.7406,72.8144,72.6749,72.6995,50300.0
2014-07-16 11:40:00,88.61,88.73,88.6,88.65,24800.0,72.6913,72.7898,72.6831,72.7241,24800.0
2014-07-16 11:50:00,88.64,88.89,88.59,88.87,48600.0,72.7159,72.921,72.6749,72.9046,48600.0
2014-07-16 12:00:00,88.85,88.98,88.85,88.98,42500.0,72.8882,72.9949,72.8882,72.9949,42500.0
2014-07-16 12:10:00,88.96,89.0,88.88,89.0,29300.0,72.9785,73.0113,72.9128,73.0113,29300.0
2014-07-16 12:20:00,89.0,89.09,88.99,89.05,33900.0,73.0113,73.0851,73.0031,73.0523,33900.0
2014-07-16 12:30:00,89.05,89.07,89.0,89.0,53800.0,73.0523,73.0687,73.0113,73.0113,53800.0
2014-07-16 12:40:00,89.0,89.05,88.98,89.02,22200.0,73.0113,73.0523,72.9949,73.0277,22200.0
2014-07-16 12:50:00,89.01,89.11,89.01,89.07,30500.0,73.0195,73.1015,73.0195,73.0687,30500.0
2014-07-16 13:00:00,89.08,89.09,89.01,89.04,29000.0,73.0769,73.0851,73.0195,73.0441,29000.0
2014-07-16 13:10:00,89.04,89.07,89.0,89.02,24500.0,73.0441,73.0687,73.0113,73.0277,24500.0
2014-07-16 13:20:00,89.03,89.18,89.03,89.18,22300.0,73.0359,73.1589,73.0359,73.1589,22300.0
2014-07-16 13:30:00,89.19,89.27,89.13,89.25,67400.0,73.1671,73.2328,73.1179,73.2164,67400.0
2014-07-16 13:40:00,89.26,89.4,89.25,89.38,55800.0,73.2246,73.3394,73.2164,73.323,55800.0
2014-07-16 13:50:00,89.39,89.42,89.34,89.36,92300.0,73.3312,73.3558,73.2902,73.3066,92300.0
2014-07-16 14:00:00,89.35,89.4,89.29,89.3,37000.0,73.2984,73.3394,73.2492,73.2574,37000.0
2014-07-16 14:10:00,89.3,89.39,89.3,89.36,86200.0,73.2574,73.3312,73.2574,73.3066,86200.0
2014-07-16 14:20:00,89.38,89.45,89.36,89.44,38100.0,73.323,73.3804,73.3066,73.3722,38100.0
2014-07-16 14:30:00,89.43,89.45,89.32,89.38,65400.0,73.364,73.3804,73.2738,73.323,65400.0
2014-07-16 14:40:00,89.37,89.37,89.3,89.32,49700.0,73.3148,73.3148,73.2574,73.2738,49700.0
2014-07-16 14:50:00,89.32,89.42,89.31,89.38,64200.0,73.2738,73.3558,73.2656,73.323,64200.0
2014-07-16 15:00:00,89.37,89.52,89.37,89.51,96500.0,73.3148,73.4379,73.3148,73.4296,96500.0
2014-07-16 15:10:00,89.51,89.52,89.42,89.46,116300.0,73.4296,73.4379,73.3558,73.3886,116300.0
2014-07-16 15:20:00,89.46,89.52,89.42,89.51,106800.0,73.3886,73.4379,73.3558,73.4296,106800.0
2014-07-16 15:30:00,89.51,89.52,89.41,89.43,95800.0,73.4296,73.4379,73.3476,73.364,95800.0
2014-07-16 15:40:00,89.43,89.44,89.37,89.38,127900.0,73.364,73.3722,73.3148,73.323,127900.0
2014-07-16 15:50:00,89.37,89.47,89.32,89.45,244900.0,73.3148,73.3968,73.2738,73.3804,244900.0
2014-07-17 09:30:00,88.83,89.0,88.53,88.56,146300.0,72.8718,73.0113,72.6257,72.6503,146300.0
2014-07-17 09:40:00,88.55,88.75,88.5,88.67,199400.0,72.6421,72.8062,72.6011,72.7406,199400.0
2014-07-17 09:50:00,88.65,88.82,88.58,88.69,57600.0,72.7241,72.8636,72.6667,72.757,57600.0
2014-07-17 10:00:00,88.69,88.87,88.62,88.83,104500.0,72.757,72.9046,72.6995,72.8718,104500.0
2014-07-17 10:10:00,88.82,88.85,88.71,88.75,79500.0,72.8636,72.8882,72.7734,72.8062,79500.0
2014-07-17 10:20:00,88.72,88.79,88.63,88.7,92600.0,72.7816,72.839,72.7077,72.7652,92600.0
2014-07-17 10:30:00,88.7,88.79,88.68,88.77,88400.0,72.7652,72.839,72.7488,72.8226,88400.0
2014-07-17 10:40:00,88.78,88.79,88.65,88.68,41400.0,72.8308,72.839,72.7241,72.7488,41400.0
2014-07-17 10:50:00,88.68,88.71,88.57,88.57,32100.0,72.7488,72.7734,72.6585,72.6585,32100.0
2014-07-17 11:00:00,88.57,88.58,88.48,88.54,76400.0,72.6585,72.6667,72.5847,72.6339,76400.0
2014-07-17 11:10:00,88.53,88.54,88.41,88.46,44700.0,72.6257,72.6339,72.5273,72.5683,44700.0
2014-07-17 11:20:00,88.45,88.49,88.32,88.35,60900.0,72.5601,72.5929,72.4534,72.478,60900.0
2014-07-17 11:30:00,88.33,88.34,88.16,88.21,87500.0,72.4616,72.4698,72.3222,72.3632,87500.0
2014-07-17 11:40:00,88.22,88.27,88.07,88.09,61700.0,72.3714,72.4124,72.2483,72.2647,61700.0
2014-07-17 11:50:00,88.12,88.18,88.09,88.16,77700.0,72.2894,72.3386,72.2647,72.3222,77700.0
2014-07-17 12:00:00,88.16,88.18,88.0,88.02,119300.0,72.3222,72.3386,72.1909,72.2073,119300.0
2014-07-17 12:10:00,88.03,88.15,88.02,88.12,69400.0,72.2155,72.314,72.2073,72.2894,69400.0
2014-07-17 12:20:00,88.13,88.28,88.1,88.22,44900.0,72.2976,72.4206,72.273,72.3714,44900.0
2014-07-17 12:30:00,88.22,88.32,88.18,88.24,52800.0,72.3714,72.4534,72.3386,72.3878,52800.0
2014-07-17 12:40:00,88.24,88.37,88.24,88.29,31600.0,72.3878,72.4944,72.3878,72.4288,31600.0
2014-07-17 12:50:00,88.3,88.32,88.24,88.25,29200.0,72.437,72.4534,72.3878,72.396,29200.0
2014-07-17 13:00:00,88.25,88.41,88.25,88.4,116900.0,72.396,72.5273,72.396,72.5191,116900.0
2014-07-17 13:10:00,88.4,88.5,88.38,88.41,38200.0,72.5191,72.6011,72.5027,72.5273,38200.0
2014-07-17 13:20:00,88.41,88.44,88.34,88.38,65200.0,72.5273,72.5519,72.4698,72.5027,65200.0
2014-07-17 13:30:00,88.4,88.48,88.23,88.26,35300.0,72.5191,72.5847,72.3796,72.4042,35300.0
2014-07-17 13:40:00,88.27,88.27,88.09,88.11,69800.0,72.4124,72.4124,72.2647,72.2812,69800.0
2014-07-17 13:50:00,88.12,88.23,88.07,88.21,45000.0,72.2894,72.3796,72.2483,72.3632,45000.0
2014-07-17 14:00:00,88.2,88.2,87.94,87.98,110900.0,72.355,72.355,72.1417,72.1745,110900.0
2014-07-17 14:10:00,87.98,88.05,87.95,87.98,53100.0,72.1745,72.2319,72.1499,72.1745,53100.0
2014-07-17 14:20:00,87.98,88.01,87.91,87.93,63300.0,72.1745,72.1991,72.1171,72.1335,63300.0
2014-07-17 14:30:00,87.94,87.99,87.85,87.93,83500.0,72.1417,72.1827,72.0679,72.1335,83500.0
2014-07-17 14:40:00,87.93,88.0,87.88,87.92,77100.0,72.1335,72.1909,72.0925,72.1253,77100.0
2014-07-17 14:50:00,87.92,88.02,87.91,87.95,70900.0,72.1253,72.2073,72.1171,72.1499,70900.0
2014-07-17 15:00:00,87.95,87.97,87.6,87.62,154200.0,72.1499,72.1663,71.8628,71.8792,154200.0
2014-07-17 15:10:00,87.63,87.7,87.32,87.36,156800.0,71.8874,71.9448,71.6331,71.6659,156800.0
2014-07-17 15:20:00,87.36,87.57,87.36,87.49,117000.0,71.6659,71.8382,71.6659,71.7725,117000.0
2014-07-17 15:30:00,87.5,87.67,87.46,87.61,201400.0,71.7807,71.9202,71.7479,71.871,201400.0
2014-07-17 15:40:00,87.61,87.63,87.47,87.58,221000.0,71.871,71.8874,71.7561,71.8464,221000.0
2014-07-17 15:50:00,87.58,87.61,87.43,87.43,274800.0,71.8464,71.871,71.7233,71.7233,274800.0
2014-07-18 09:30:00,87.77,88.01,87.57,87.98,265500.0,72.0022,72.1991,71.8382,72.1745,265500.0
2014-07-18 09:40:00,88.0,88.24,87.92,88.12,136000.0,72.1909,72.3878,72.1253,72.2894,136000.0
2014-07-18 09:50:00,88.11,88.15,87.97,88.13,78000.0,72.2812,72.314,72.1663,72.2976,78000.0
2014-07-18 10:00:00,88.14,88.14,87.95,88.0,37300.0,72.3058,72.3058,72.1499,72.1909,37300.0
2014-07-18 10:10:00,87.98,88.03,87.88,87.98,41700.0,72.1745,72.2155,72.0925,72.1745,41700.0
2014-07-18 10:20:00,87.95,88.03,87.83,87.84,36900.0,72.1499,72.2155,72.0515,72.0597,36900.0
2014-07-18 10:30:00,87.84,88.0,87.83,87.83,61100.0,72.0597,72.1909,72.0515,72.0515,61100.0
2014-07-18 10:40:00,87.82,87.98,87.69,87.8,115900.0,72.0433,72.1745,71.9366,72.0268,115900.0
2014-07-18 10:50:00,87.8,87.99,87.8,87.86,96600.0,72.0268,72.1827,72.0268,72.0761,96600.0
2014-07-18 11:00:00,87.87,87.96,87.79,87.88,69000.0,72.0843,72.1581,72.0186,72.0925,69000.0
2014-07-18 11:10:00,87.89,87.97,87.87,87.88,36200.0,72.1007,72.1663,72.0843,72.0925,36200.0
2014-07-18 11:20:00,87.87,87.88,87.75,87.76,43500.0,72.0843,72.0925,71.9858,71.994,43500.0
2014-07-18 11:30:00,87.77,87.96,87.76,87.91,30600.0,72.0022,72.1581,71.994,72.1171,30600.0
2014-07-18 11:40:00,87.91,87.98,87.84,87.9,37000.0,72.1171,72.1745,72.0597,72.1089,37000.0
2014-07-18 11:50:00,87.89,87.96,87.83,87.88,29100.0,72.1007,72.1581,72.0515,72.0925,29100.0
2014-07-18 12:00:00,87.88,87.92,87.86,87.88,31700.0,72.0925,72.1253,72.0761,72.0925,31700.0
2014-07-18 12:10:00,87.88,87.93,87.86,87.9,20400.0,72.0925,72.1335,72.0761,72.1089,20400.0
2014-07-18 12:20:00,87.9,88.0,87.89,87.93,28800.0,72.1089,72.1909,72.1007,72.1335,28800.0
2014-07-18 12:30:00,87.94,88.0,87.92,87.93,22500.0,72.1417,72.1909,72.1253,72.1335,22500.0
2014-07-18 12:40:00,87.94,87.97,87.94,87.94,22800.0,72.1417,72.1663,72.1417,72.1417,22800.0
2014-07-18 12:50:00,87.95,87.95,87.89,87.9,16700.0,72.1499,72.1499,72.1007,72.1089,16700.0
2014-07-18 13:00:00,87.9,87.92,87.83,87.83,25000.0,72.1089,72.1253,72.0515,72.0515,25000.0
2014-07-18 13:10:00,87.83,87.84,87.75,87.81,29000.0,72.0515,72.0597,71.9858,72.035,29000.0
2014-07-18 13:20:00,87.81,87.81,87.65,87.66,31100.0,72.035,72.035,71.9038,71.912,31100.0
2014-07-18 13:30:00,87.65,87.7,87.61,87.68,61800.0,71.9038,71.9448,71.871,71.9284,61800.0
2014-07-18 13:40:00,87.67,87.81,87.67,87.77,32300.0,71.9202,72.035,71.9202,72.0022,32300.0
2014-07-18 13:50:00,87.77,87.88,87.75,87.87,37600.0,72.0022,72.0925,71.9858,72.0843,37600.0
2014-07-18 14:00:00,87.88,87.88,87.79,87.85,40200.0,72.0925,72.0925,72.0186,72.0679,40200.0
2014-07-18 14:10:00,87.85,87.88,87.81,87.83,33600.0,72.0679,72.0925,72.035,72.0515,33600.0
2014-07-18 14:20:00,87.84,87.85,87.8,87.82,52300.0,72.0597,72.0679,72.0268,72.0433,52300.0
2014-07-18 14:30:00,87.82,87.86,87.8,87.81,80100.0,72.0433,72.0761,72.0268,72.035,80100.0
2014-07-18 14:40:00,87.81,87.82,87.69,87.73,50300.0,72.035,72.0433,71.9366,71.9694,50300.0
2014-07-18 14:50:00,87.72,87.75,87.64,87.67,65600.0,71.9612,71.9858,71.8956,71.9202,65600.0
2014-07-18 15:00:00,87.68,87.73,87.67,87.7,51300.0,71.9284,71.9694,71.9202,71.9448,51300.0
2014-07-18 15:10:00,87.7,87.71,87.66,87.68,70600.0,71.9448,71.953,71.912,71.9284,70600.0
2014-07-18 15:20:00,87.68,87.73,87.66,87.7,115000.0,71.9284,71.9694,71.912,71.9448,115000.0
2014-07-18 15:30:00,87.69,87.73,87.66,87.68,86600.0,71.9366,71.9694,71.912,71.9284,86600.0
2014-07-18 15:40:00,87.67,87.68,87.58,87.59,96800.0,71.9202,71.9284,71.8464,71.8546,96800.0
2014-07-18 15:50:00,87.59,87.65,87.59,87.62,245400.0,71.8546,71.9038,71.8546,71.8792,245400.0
2014-07-21 09:30:00,87.4,87.48,87.2,87.33,181500.0,71.6987,71.7643,71.5346,71.6413,181500.0
2014-07-21 09:40:00,87.31,87.49,87.26,87.49,78100.0,71.6249,71.7725,71.5839,71.7725,78100.0
2014-07-21 09:50:00,87.49,87.67,87.45,87.64,68900.0,71.7725,71.9202,71.7397,71.8956,68900.0
2014-07-21 10:00:00,87.62,87.7,87.47,87.58,56200.0,71.8792,71.9448,71.7561,71.8464,56200.0
2014-07-21 10:10:00,87.59,87.6,87.42,87.58,53200.0,71.8546,71.8628,71.7151,71.8464,53200.0
2014-07-21 10:20:00,87.57,87.6,87.51,87.6,38400.0,71.8382,71.8628,71.7889,71.8628,38400.0
2014-07-21 10:30:00,87.6,87.61,87.48,87.52,41400.0,71.8628,71.871,71.7643,71.7971,41400.0
2014-07-21 10:40:00,87.5,87.53,87.37,87.41,37100.0,71.7807,71.8054,71.6741,71.7069,37100.0
2014-07-21 10:50:00,87.41,87.51,87.4,87.4,59900.0,71.7069,71.7889,71.6987,71.6987,59900.0
2014-07-21 11:00:00,87.39,87.48,87.31,87.47,54200.0,71.6905,71.7643,71.6249,71.7561,54200.0
2014-07-21 11:10:00,87.47,87.52,87.41,87.5,45800.0,71.7561,71.7971,71.7069,71.7807,45800.0
2014-07-21 11:20:00,87.5,87.54,87.47,87.49,17900.0,71.7807,71.8136,71.7561,71.7725,17900.0
2014-07-21 11:30:00,87.5,87.52,87.42,87.51,20600.0,71.7807,71.7971,71.7151,71.7889,20600.0
2014-07-21 11:40:00,87.5,87.53,87.42,87.45,30400.0,71.7807,71.8054,71.7151,71.7397,30400.0
2014-07-21 11:50:00,87.46,87.57,87.46,87.57,35700.0,71.7479,71.8382,71.7479,71.8382,35700.0
2014-07-21 12:00:00,87.56,87.57,87.52,87.53,29600.0,71.83,71.8382,71.7971,71.8054,29600.0
2014-07-21 12:10:00,87.53,87.59,87.52,87.59,55800.0,71.8054,71.8546,71.7971,71.8546,55800.0
2014-07-21 12:20:00,87.58,87.64,87.58,87.64,27400.0,71.8464,71.8956,71.8464,71.8956,27400.0
2014-07-21 12:30:00,87.64,87.65,87.6,87.65,24500.0,71.8956,71.9038,71.8628,71.9038,24500.0
2014-07-21 12:40:00,87.65,87.69,87.63,87.68,22600.0,71.9038,71.9366,71.8874,71.9284,22600.0
2014-07-21 12:50:00,87.68,87.72,87.65,87.71,26700.0,71.9284,71.9612,71.9038,71.953,26700.0
2014-07-21 13:00:00,87.7,87.77,87.7,87.77,33500.0,71.9448,72.0022,71.9448,72.0022,33500.0
2014-07-21 13:10:00,87.76,87.96,87.76,87.96,62800.0,71.994,72.1581,71.994,72.1581,62800.0
2014-07-21 13:20:00,87.97,87.99,87.84,87.89,28900.0,72.1663,72.1827,72.0597,72.1007,28900.0
2014-07-21 13:30:00,87.88,87.9,87.79,87.82,25300.0,72.0925,72.1089,72.0186,72.0433,25300.0
2014-07-21 13:40:00,87.82,87.93,87.81,87.89,27500.0,72.0433,72.1335,72.035,72.1007,27500.0
2014-07-21 13:50:00,87.9,87.98,87.9,87.92,38500.0,72.1089,72.1745,72.1089,72.1253,38500.0
2014-07-21 14:00:00,87.92,88.04,87.92,88.0,45200.0,72.1253,72.2237,72.1253,72.1909,45200.0
2014-07-21 14:10:00,88.0,88.01,87.93,87.95,38300.0,72.1909,72.1991,72.1335,72.1499,38300.0
2014-07-21 14:20:00,87.94,88.01,87.94,87.97,49700.0,72.1417,72.1991,72.1417,72.1663,49700.0
2014-07-21 14:30:00,87.96,87.99,87.89,87.9,32800.0,72.1581,72.1827,72.1007,72.1089,32800.0
2014-07-21 14:40:00,87.91,88.01,87.9,88.0,43900.0,72.1171,72.1991,72.1089,72.1909,43900.0
2014-07-21 14:50:00,88.0,88.06,87.99,88.03,57700.0,72.1909,72.2401,72.1827,72.2155,57700.0
2014-07-21 15:00:00,88.03,88.05,87.93,87.93,41500.0,72.2155,72.2319,72.1335,72.1335,41500.0
2014-07-21 15:10:00,87.93,87.93,87.89,87.91,38300.0,72.1335,72.1335,72.1007,72.1171,38300.0
2014-07-21 15:20:00,87.9,87.97,87.88,87.95,51900.0,72.1089,72.1663,72.0925,72.1499,51900.0
2014-07-21 15:30:00,87.95,87.95,87.82,87.83,49600.0,72.1499,72.1499,72.0433,72.0515,49600.0
2014-07-21 15:40:00,87.82,87.83,87.68,87.7,133400.0,72.0433,72.0515,71.9284,71.9448,133400.0
2014-07-21 15:50:00,87.71,87.74,87.63,87.66,304700.0,71.953,71.9776,71.8874,71.912,304700.0
2014-07-22 09:30:00,88.21,88.89,88.06,88.68,232000.0,72.3632,72.921,72.2401,72.7488,232000.0
2014-07-22 09:40:00,88.67,88.71,88.38,88.41,106700.0,72.7406,72.7734,72.5027,72.5273,106700.0
2014-07-22 09:50:00,88.43,88.75,88.43,88.72,84100.0,72.5437,72.8062,72.5437,72.7816,84100.0
2014-07-22 10:00:00,88.73,88.88,88.68,88.79,70400.0,72.7898,72.9128,72.7488,72.839,70400.0
2014-07-22 10:10:00,88.8,88.83,88.69,88.8,63200.0,72.8472,72.8718,72.757,72.8472,63200.0
2014-07-22 10:20:00,88.81,88.88,88.74,88.88,53900.0,72.8554,72.9128,72.798,72.9128,53900.0
2014-07-22 10:30:00,88.88,88.93,88.78,88.83,61100.0,72.9128,72.9538,72.8308,72.8718,61100.0
2014-07-22 10:40:00,88.82,88.88,88.75,88.85,47300.0,72.8636,72.9128,72.8062,72.8882,47300.0
2014-07-22 10:50:00,88.86,88.9,88.8,88.82,51500.0,72.8964,72.9292,72.8472,72.8636,51500.0
2014-07-22 11:00:00,88.83,88.91,88.78,88.78,51400.0,72.8718,72.9374,72.8308,72.8308,51400.0
2014-07-22 11:10:00,88.79,88.83,88.73,88.8,43000.0,72.839,72.8718,72.7898,72.8472,43000.0
2014-07-22 11:20:00,88.8,88.83,88.75,88.79,38600.0,72.8472,72.8718,72.8062,72.839,38600.0
2014-07-22 11:30:00,88.79,88.8,88.64,88.68,23500.0,72.839,72.8472,72.7159,72.7488,23500.0
2014-07-22 11:40:00,88.69,88.77,88.67,88.67,38200.0,72.757,72.8226,72.7406,72.7406,38200.0
2014-07-22 11:50:00,88.67,88.69,88.58,88.6,24400.0,72.7406,72.757,72.6667,72.6831,24400.0
2014-07-22 12:00:00,88.61,88.64,88.57,88.57,30900.0,72.6913,72.7159,72.6585,72.6585,30900.0
2014-07-22 12:10:00,88.58,88.6,88.52,88.55,24400.0,72.6667,72.6831,72.6175,72.6421,24400.0
2014-07-22 12:20:00,88.54,88.6,88.5,88.52,27400.0,72.6339,72.6831,72.6011,72.6175,27400.0
2014-07-22 12:30:00,88.51,88.62,88.51,88.62,19900.0,72.6093,72.6995,72.6093,72.6995,19900.0
2014-07-22 12:40:00,88.62,88.63,88.57,88.59,17500.0,72.6995,72.7077,72.6585,72.6749,17500.0
2014-07-22 12:50:00,88.59,88.6,88.52,88.52,18700.0,72.6749,72.6831,72.6175,72.6175,18700.0
2014-07-22 13:00:00,88.52,88.61,88.51,88.61,19500.0,72.6175,72.6913,72.6093,72.6913,19500.0
2014-07-22 13:10:00,88.61,88.64,88.59,88.63,25100.0,72.6913,72.7159,72.6749,72.7077,25100.0
2014-07-22 13:20:00,88.62,88.67,88.6,88.6,27200.0,72.6995,72.7406,72.6831,72.6831,27200.0
2014-07-22 13:30:00,88.6,88.6,88.51,88.52,18500.0,72.6831,72.6831,72.6093,72.6175,18500.0
2014-07-22 13:40:00,88.52,88.52,88.45,88.52,27500.0,72.6175,72.6175,72.5601,72.6175,27500.0
2014-07-22 13:50:00,88.52,88.61,88.52,88.61,28300.0,72.6175,72.6913,72.6175,72.6913,28300.0
2014-07-22 14:00:00,88.61,88.72,88.61,88.72,41800.0,72.6913,72.7816,72.6913,72.7816,41800.0
2014-07-22 14:10:00,88.74,88.74,88.69,88.69,42200.0,72.798,72.798,72.757,72.757,42200.0
2014-07-22 14:20:00,88.69,88.73,88.66,88.68,31500.0,72.757,72.7898,72.7323,72.7488,31500.0
2014-07-22 14:30:00,88.69,88.69,88.55,88.56,42900.0,72.757,72.757,72.6421,72.6503,42900.0
2014-07-22 14:40:00,88.55,88.57,88.35,88.35,56000.0,72.6421,72.6585,72.478,72.478,56000.0
2014-07-22 14:50:00,88.35,88.42,88.28,88.4,61900.0,72.478,72.5355,72.4206,72.5191,61900.0
2014-07-22 15:00:00,88.4,88.49,88.36,88.49,60000.0,72.5191,72.5929,72.4862,72.5929,60000.0
2014-07-22 15:10:00,88.48,88.52,88.46,88.52,78100.0,72.5847,72.6175,72.5683,72.6175,78100.0
2014-07-22 15:20:00,88.52,88.61,88.49,88.6,76500.0,72.6175,72.6913,72.5929,72.6831,76500.0
2014-07-22 15:30:00,88.61,88.62,88.48,88.51,96600.0,72.6913,72.6995,72.5847,72.6093,96600.0
2014-07-22 15:40:00,88.51,88.52,88.39,88.42,86200.0,72.6093,72.6175,72.5109,72.5355,86200.0
2014-07-22 15:50:00,88.43,88.44,88.36,88.4,155400.0,72.5437,72.5519,72.4862,72.5191,155400.0
2014-07-23 09:30:00,88.48,88.56,87.77,87.89,63600.0,72.5847,72.6503,72.0022,72.1007,63600.0
2014-07-23 09:40:00,87.95,87.95,87.41,87.55,210400.0,72.1499,72.1499,71.7069,71.8218,210400.0
2014-07-23 09:50:00,87.53,87.83,87.5,87.66,101300.0,71.8054,72.0515,71.7807,71.912,101300.0
2014-07-23 10:00:00,87.67,87.86,87.67,87.79,28400.0,71.9202,72.0761,71.9202,72.0186,28400.0
2014-07-23 10:10:00,87.81,88.08,87.78,88.06,112700.0,72.035,72.2565,72.0104,72.2401,112700.0
2014-07-23 10:20:00,88.05,88.07,87.83,87.84,73100.0,72.2319,72.2483,72.0515,72.0597,73100.0
2014-07-23 10:30:00,87.84,87.9,87.75,87.78,90200.0,72.0597,72.1089,71.9858,72.0104,90200.0
2014-07-23 10:40:00,87.78,87.81,87.67,87.68,64600.0,72.0104,72.035,71.9202,71.9284,64600.0
2014-07-23 10:50:00,87.69,87.73,87.63,87.68,51900.0,71.9366,71.9694,71.8874,71.9284,51900.0
2014-07-23 11:00:00,87.7,87.77,87.61,87.71,60100.0,71.9448,72.0022,71.871,71.953,60100.0
2014-07-23 11:10:00,87.71,87.72,87.62,87.66,53600.0,71.953,71.9612,71.8792,71.912,53600.0
2014-07-23 11:20:00,87.67,87.84,87.66,87.82,22000.0,71.9202,72.0597,71.912,72.0433,22000.0
2014-07-23 11:30:00,87.83,87.88,87.77,87.84,17600.0,72.0515,72.0925,72.0022,72.0597,17600.0
2014-07-23 11:40:00,87.84,87.85,87.78,87.82,29200.0,72.0597,72.0679,72.0104,72.0433,29200.0
2014-07-23 11:50:00,87.82,87.87,87.77,87.81,49100.0,72.0433,72.0843,72.0022,72.035,49100.0
2014-07-23 12:00:00,87.81,87.94,87.81,87.9,23700.0,72.035,72.1417,72.035,72.1089,23700.0
2014-07-23 12:10:00,87.92,87.94,87.8,87.82,44700.0,72.1253,72.1417,72.0268,72.0433,44700.0
2014-07-23 12:20:00,87.82,87.88,87.75,87.75,23600.0,72.0433,72.0925,71.9858,71.9858,23600.0
2014-07-23 12:30:00,87.75,87.8,87.64,87.64,30300.0,71.9858,72.0268,71.8956,71.8956,30300.0
2014-07-23 12:40:00,87.63,87.66,87.56,87.6,65700.0,71.8874,71.912,71.83,71.8628,65700.0
2014-07-23 12:50:00,87.62,87.63,87.56,87.58,33000.0,71.8792,71.8874,71.83,71.8464,33000.0
2014-07-23 13:00:00,87.61,87.64,87.6,87.61,18100.0,71.871,71.8956,71.8628,71.871,18100.0
2014-07-23 13:10:00,87.61,87.63,87.54,87.61,29700.0,71.871,71.8874,71.8136,71.871,29700.0
2014-07-23 13:20:00,87.61,87.66,87.56,87.66,43400.0,71.871,71.912,71.83,71.912,43400.0
2014-07-23 13:30:00,87.64,87.72,87.58,87.7,16500.0,71.8956,71.9612,71.8464,71.9448,16500.0
2014-07-23 13:40:00,87.71,87.76,87.68,87.69,27700.0,71.953,71.994,71.9284,71.9366,27700.0
2014-07-23 13:50:00,87.69,87.69,87.62,87.63,28200.0,71.9366,71.9366,71.8792,71.8874,28200.0
2014-07-23 14:00:00,87.64,87.69,87.61,87.69,30200.0,71.8956,71.9366,71.871,71.9366,30200.0
2014-07-23 14:10:00,87.69,87.72,87.6,87.62,23900.0,71.9366,71.9612,71.8628,71.8792,23900.0
2014-07-23 14:20:00,87.62,87.66,87.6,87.64,59300.0,71.8792,71.912,71.8628,71.8956,59300.0
2014-07-23 14:30:00,87.63,87.64,87.6,87.61,32600.0,71.8874,71.8956,71.8628,71.871,32600.0
2014-07-23 14:40:00,87.61,87.62,87.59,87.61,24800.0,71.871,71.8792,71.8546,71.871,24800.0
2014-07-23 14:50:00,87.62,87.62,87.53,87.58,41500.0,71.8792,71.8792,71.8054,71.8464,41500.0
2014-07-23 15:00:00,87.58,87.58,87.45,87.47,92000.0,71.8464,71.8464,71.7397,71.7561,92000.0
2014-07-23 15:10:00,87.46,87.5,87.38,87.38,92500.0,71.7479,71.7807,71.6823,71.6823,92500.0
2014-07-23 15:20:00,87.38,87.47,87.38,87.47,103200.0,71.6823,71.7561,71.6823,71.7561,103200.0
2014-07-23 15:30:00,87.47,87.5,87.44,87.47,84200.0,71.7561,71.7807,71.7315,71.7561,84200.0
2014-07-23 15:40:00,87.47,87.48,87.42,87.48,156500.0,71.7561,71.7643,71.7151,71.7643,156500.0
2014-07-23 15:50:00,87.48,87.52,87.45,87.51,242800.0,71.7643,71.7971,71.7397,71.7889,242800.0
2014-07-24 09:30:00,87.19,87.27,86.9,87.11,154900.0,71.5264,71.5921,71.2885,71.4608,154900.0
2014-07-24 09:40:00,87.12,87.5,87.11,87.4,82600.0,71.469,71.7807,71.4608,71.6987,82600.0
2014-07-24 09:50:00,87.43,87.6,87.42,87.47,66500.0,71.7233,71.8628,71.7151,71.7561,66500.0
2014-07-24 10:00:00,87.46,87.5,87.25,87.31,72000.0,71.7479,71.7807,71.5757,71.6249,72000.0
2014-07-24 10:10:00,87.31,87.4,87.3,87.39,43500.0,71.6249,71.6987,71.6167,71.6905,43500.0
2014-07-24 10:20:00,87.39,87.49,87.36,87.4,53700.0,71.6905,71.7725,71.6659,71.6987,53700.0
2014-07-24 10:30:00,87.4,87.47,87.25,87.25,78100.0,71.6987,71.7561,71.5757,71.5757,78100.0
2014-07-24 10:40:00,87.27,87.27,87.02,87.05,108600.0,71.5921,71.5921,71.387,71.4116,108600.0
2014-07-24 10:50:00,87.05,87.22,87.01,87.18,47000.0,71.4116,71.551,71.3788,71.5182,47000.0
2014-07-24 11:00:00,87.18,87.2,87.01,87.01,57700.0,71.5182,71.5346,71.3788,71.3788,57700.0
2014-07-24 11:10:00,87.01,87.02,86.91,86.92,102600.0,71.3788,71.387,71.2967,71.3049,102600.0
2014-07-24 11:20:00,86.92,87.04,86.92,86.98,69600.0,71.3049,71.4034,71.3049,71.3542,69600.0
2014-07-24 11:30:00,86.97,87.02,86.94,87.01,59900.0,71.346,71.387,71.3213,71.3788,59900.0
2014-07-24 11:40:00,87.02,87.05,86.98,87.0,38100.0,71.387,71.4116,71.3542,71.3706,38100.0
2014-07-24 11:50:00,87.0,87.02,86.95,86.99,66400.0,71.3706,71.387,71.3295,71.3624,66400.0
2014-07-24 12:00:00,86.99,87.02,86.95,87.02,28400.0,71.3624,71.387,71.3295,71.387,28400.0
2014-07-24 12:10:00,87.01,87.08,87.0,87.07,42600.0,71.3788,71.4362,71.3706,71.428,42600.0
2014-07-24 12:20:00,87.09,87.11,87.01,87.09,67800.0,71.4444,71.4608,71.3788,71.4444,67800.0
2014-07-24 12:30:00,87.08,87.09,86.96,86.99,83900.0,71.4362,71.4444,71.3378,71.3624,83900.0
2014-07-24 12:40:00,86.99,87.03,86.94,87.01,72100.0,71.3624,71.3952,71.3213,71.3788,72100.0
2014-07-24 12:50:00,87.02,87.04,86.97,86.99,104400.0,71.387,71.4034,71.346,71.3624,104400.0
2014-07-24 13:00:00,87.0,87.01,86.93,86.93,38800.0,71.3706,71.3788,71.3131,71.3131,38800.0
2014-07-24 13:10:00,86.94,86.99,86.94,86.97,24500.0,71.3213,71.3624,71.3213,71.346,24500.0
2014-07-24 13:20:00,86.97,87.01,86.97,87.0,47300.0,71.346,71.3788,71.346,71.3706,47300.0
2014-07-24 13:30:00,87.01,87.01,86.97,87.0,36000.0,71.3788,71.3788,71.346,71.3706,36000.0
2014-07-24 13:40:00,87.0,87.01,86.95,86.98,63700.0,71.3706,71.3788,71.3295,71.3542,63700.0
2014-07-24 13:50:00,86.98,87.0,86.97,86.99,24800.0,71.3542,71.3706,71.346,71.3624,24800.0
2014-07-24 14:00:00,86.99,87.0,86.95,87.0,94900.0,71.3624,71.3706,71.3295,71.3706,94900.0
2014-07-24 14:10:00,87.0,87.0,86.97,86.98,47300.0,71.3706,71.3706,71.346,71.3542,47300.0
2014-07-24 14:20:00,86.98,87.0,86.97,86.99,21400.0,71.3542,71.3706,71.346,71.3624,21400.0
2014-07-24 14:30:00,87.0,87.0,86.93,86.94,36500.0,71.3706,71.3706,71.3131,71.3213,36500.0
2014-07-24 14:40:00,86.93,86.96,86.91,86.91,29200.0,71.3131,71.3378,71.2967,71.2967,29200.0
2014-07-24 14:50:00,86.91,86.95,86.86,86.89,48900.0,71.2967,71.3295,71.2557,71.2803,48900.0
2014-07-24 15:00:00,86.89,86.96,86.85,86.94,62400.0,71.2803,71.3378,71.2475,71.3213,62400.0
2014-07-24 15:10:00,86.94,87.01,86.93,86.99,56700.0,71.3213,71.3788,71.3131,71.3624,56700.0
2014-07-24 15:20:00,86.98,87.02,86.95,86.95,110700.0,71.3542,71.387,71.3295,71.3295,110700.0
2014-07-24 15:30:00,86.96,87.0,86.96,87.0,76800.0,71.3378,71.3706,71.3378,71.3706,76800.0
2014-07-24 15:40:00,87.0,87.0,86.97,87.0,128000.0,71.3706,71.3706,71.346,71.3706,128000.0
2014-07-24 15:50:00,87.0,87.0,86.94,86.95,190600.0,71.3706,71.3706,71.3213,71.3295,190600.0
2014-07-25 09:30:00,86.89,86.95,86.47,86.47,179000.0,71.2803,71.3295,70.9358,70.9358,179000.0
2014-07-25 09:40:00,86.48,86.71,86.44,86.6,80200.0,70.944,71.1327,70.9112,71.0424,80200.0
2014-07-25 09:50:00,86.63,86.64,86.55,86.6,59100.0,71.067,71.0752,71.0014,71.0424,59100.0
2014-07-25 10:00:00,86.6,86.64,86.51,86.51,77100.0,71.0424,71.0752,70.9686,70.9686,77100.0
2014-07-25 10:10:00,86.51,86.54,86.42,86.43,66900.0,70.9686,70.9932,70.8948,70.903,66900.0
2014-07-25 10:20:00,86.44,86.56,86.42,86.54,48600.0,70.9112,71.0096,70.8948,70.9932,48600.0
2014-07-25 10:30:00,86.54,86.6,86.52,86.52,41100.0,70.9932,71.0424,70.9768,70.9768,41100.0
2014-07-25 10:40:00,86.53,86.53,86.38,86.45,134100.0,70.985,70.985,70.8619,70.9194,134100.0
2014-07-25 10:50:00,86.45,86.46,86.32,86.35,72500.0,70.9194,70.9276,70.8127,70.8373,72500.0
2014-07-25 11:00:00,86.35,86.38,86.25,86.34,59300.0,70.8373,70.8619,70.7553,70.8291,59300.0
2014-07-25 11:10:00,86.34,86.38,86.25,86.28,62700.0,70.8291,70.8619,70.7553,70.7799,62700.0
2014-07-25 11:20:00,86.27,86.28,86.18,86.23,111500.0,70.7717,70.7799,70.6979,70.7389,111500.0
2014-07-25 11:30:00,86.23,86.23,86.14,86.17,92400.0,70.7389,70.7389,70.6651,70.6897,92400.0
2014-07-25 11:40:00,86.17,86.21,86.17,86.2,50400.0,70.6897,70.7225,70.6897,70.7143,50400.0
2014-07-25 11:50:00,86.2,86.2,86.17,86.19,64800.0,70.7143,70.7143,70.6897,70.7061,64800.0
2014-07-25 12:00:00,86.2,86.3,86.2,86.29,32400.0,70.7143,70.7963,70.7143,70.7881,32400.0
2014-07-25 12:10:00,86.29,86.29,86.17,86.19,140300.0,70.7881,70.7881,70.6897,70.7061,140300.0
2014-07-25 12:20:00,86.18,86.21,86.15,86.15,77500.0,70.6979,70.7225,70.6733,70.6733,77500.0
2014-07-25 12:30:00,86.14,86.15,86.05,86.1,62300.0,70.6651,70.6733,70.5912,70.6322,62300.0
2014-07-25 12:40:00,86.1,86.21,86.09,86.18,55700.0,70.6322,70.7225,70.624,70.6979,55700.0
2014-07-25 12:50:00,86.18,86.2,86.17,86.2,20000.0,70.6979,70.7143,70.6897,70.7143,20000.0
2014-07-25 13:00:00,86.2,86.21,86.1,86.15,64200.0,70.7143,70.7225,70.6322,70.6733,64200.0
2014-07-25 13:10:00,86.15,86.21,86.13,86.19,22300.0,70.6733,70.7225,70.6569,70.7061,22300.0
2014-07-25 13:20:00,86.18,86.19,86.09,86.09,33400.0,70.6979,70.7061,70.624,70.624,33400.0
2014-07-25 13:30:00,86.09,86.1,85.99,86.09,82200.0,70.624,70.6322,70.542,70.624,82200.0
2014-07-25 13:40:00,86.09,86.11,86.02,86.02,43800.0,70.624,70.6405,70.5666,70.5666,43800.0
2014-07-25 13:50:00,86.02,86.07,86.01,86.03,52200.0,70.5666,70.6076,70.5584,70.5748,52200.0
2014-07-25 14:00:00,86.03,86.07,86.0,86.07,36000.0,70.5748,70.6076,70.5502,70.6076,36000.0
2014-07-25 14:10:00,86.08,86.11,86.02,86.11,38500.0,70.6158,70.6405,70.5666,70.6405,38500.0
2014-07-25 14:20:00,86.1,86.13,86.08,86.1,27800.0,70.6322,70.6569,70.6158,70.6322,27800.0
2014-07-25 14:30:00,86.09,86.11,86.06,86.06,30600.0,70.624,70.6405,70.5994,70.5994,30600.0
2014-07-25 14:40:00,86.06,86.08,86.01,86.07,43200.0,70.5994,70.6158,70.5584,70.6076,43200.0
2014-07-25 14:50:00,86.07,86.07,86.0,86.03,31600.0,70.6076,70.6076,70.5502,70.5748,31600.0
2014-07-25 15:00:00,86.02,86.03,85.97,85.98,58200.0,70.5666,70.5748,70.5256,70.5338,58200.0
2014-07-25 15:10:00,85.98,86.04,85.98,86.0,71000.0,70.5338,70.583,70.5338,70.5502,71000.0
2014-07-25 15:20:00,86.0,86.0,85.89,85.89,85400.0,70.5502,70.5502,70.46,70.46,85400.0
2014-07-25 15:30:00,85.89,85.94,85.89,85.93,121300.0,70.46,70.501,70.46,70.4928,121300.0
2014-07-25 15:40:00,85.93,86.13,85.92,86.13,226100.0,70.4928,70.6569,70.4846,70.6569,226100.0
2014-07-25 15:50:00,86.12,86.19,86.06,86.17,276800.0,70.6487,70.7061,70.5994,70.6897,276800.0
2014-07-28 09:30:00,86.0,86.13,85.56,85.89,157100.0,70.5502,70.6569,70.1893,70.46,157100.0
2014-07-28 09:40:00,85.86,85.98,85.34,85.44,122900.0,70.4354,70.5338,70.0088,70.0908,122900.0
2014-07-28 09:50:00,85.44,85.53,85.19,85.31,163500.0,70.0908,70.1646,69.8857,69.9842,163500.0
2014-07-28 10:00:00,85.3,85.41,85.2,85.3,127900.0,69.976,70.0662,69.8939,69.976,127900.0
2014-07-28 10:10:00,85.29,85.36,85.24,85.29,144400.0,69.9678,70.0252,69.9267,69.9678,144400.0
2014-07-28 10:20:00,85.29,85.46,85.27,85.43,146100.0,69.9678,70.1072,69.9514,70.0826,146100.0
2014-07-28 10:30:00,85.43,85.5,85.34,85.38,103500.0,70.0826,70.14,70.0088,70.0416,103500.0
2014-07-28 10:40:00,85.38,85.65,85.35,85.61,277100.0,70.0416,70.2631,70.017,70.2303,277100.0
2014-07-28 10:50:00,85.62,85.68,85.53,85.54,138800.0,70.2385,70.2877,70.1646,70.1729,138800.0
2014-07-28 11:00:00,85.54,85.66,85.54,85.61,146200.0,70.1729,70.2713,70.1729,70.2303,146200.0
2014-07-28 11:10:00,85.62,85.64,85.48,85.53,57700.0,70.2385,70.2549,70.1236,70.1646,57700.0
2014-07-28 11:20:00,85.53,85.54,85.44,85.5,58400.0,70.1646,70.1729,70.0908,70.14,58400.0
2014-07-28 11:30:00,85.5,85.68,85.49,85.67,111500.0,70.14,70.2877,70.1318,70.2795,111500.0
2014-07-28 11:40:00,85.67,85.81,85.62,85.81,55900.0,70.2795,70.3943,70.2385,70.3943,55900.0
2014-07-28 11:50:00,85.81,85.88,85.72,85.74,22700.0,70.3943,70.4518,70.3205,70.3369,22700.0
2014-07-28 12:00:00,85.73,85.74,85.66,85.66,76500.0,70.3287,70.3369,70.2713,70.2713,76500.0
2014-07-28 12:10:00,85.65,85.71,85.6,85.63,32000.0,70.2631,70.3123,70.2221,70.2467,32000.0
2014-07-28 12:20:00,85.63,85.63,85.54,85.55,53300.0,70.2467,70.2467,70.1729,70.1811,53300.0
2014-07-28 12:30:00,85.56,85.57,85.52,85.54,68900.0,70.1893,70.1975,70.1564,70.1729,68900.0
2014-07-28 12:40:00,85.54,85.6,85.53,85.59,27700.0,70.1729,70.2221,70.1646,70.2139,27700.0
2014-07-28 12:50:00,85.59,85.64,85.59,85.62,38900.0,70.2139,70.2549,70.2139,70.2385,38900.0
2014-07-28 13:00:00,85.62,85.62,85.55,85.57,36700.0,70.2385,70.2385,70.1811,70.1975,36700.0
2014-07-28 13:10:00,85.57,85.77,85.57,85.77,50100.0,70.1975,70.3615,70.1975,70.3615,50100.0
2014-07-28 13:20:00,85.76,85.92,85.68,85.91,137900.0,70.3533,70.4846,70.2877,70.4764,137900.0
2014-07-28 13:30:00,85.92,86.02,85.89,86.01,89600.0,70.4846,70.5666,70.46,70.5584,89600.0
2014-07-28 13:40:00,86.02,86.04,85.95,85.97,66000.0,70.5666,70.583,70.5092,70.5256,66000.0
2014-07-28 13:50:00,85.98,86.05,85.96,86.04,85100.0,70.5338,70.5912,70.5174,70.583,85100.0
2014-07-28 14:00:00,86.03,86.05,85.98,85.99,68700.0,70.5748,70.5912,70.5338,70.542,68700.0
2014-07-28 14:10:00,86.0,86.06,85.95,85.98,68400.0,70.5502,70.5994,70.5092,70.5338,68400.0
2014-07-28 14:20:00,85.99,86.0,85.95,85.96,44900.0,70.542,70.5502,70.5092,70.5174,44900.0
2014-07-28 14:30:00,85.97,85.97,85.89,85.93,36200.0,70.5256,70.5256,70.46,70.4928,36200.0
2014-07-28 14:40:00,85.93,85.94,85.83,85.87,37500.0,70.4928,70.501,70.4108,70.4436,37500.0
2014-07-28 14:50:00,85.87,85.95,85.86,85.91,129800.0,70.4436,70.5092,70.4354,70.4764,129800.0
2014-07-28 15:00:00,85.92,86.0,85.9,85.91,163600.0,70.4846,70.5502,70.4682,70.4764,163600.0
2014-07-28 15:10:00,85.92,85.95,85.87,85.89,131100.0,70.4846,70.5092,70.4436,70.46,131100.0
2014-07-28 15:20:00,85.9,85.94,85.87,85.9,117200.0,70.4682,70.501,70.4436,70.4682,117200.0
2014-07-28 15:30:00,85.9,85.92,85.89,85.91,94000.0,70.4682,70.4846,70.46,70.4764,94000.0
2014-07-28 15:40:00,85.9,85.98,85.86,85.86,198500.0,70.4682,70.5338,70.4354,70.4354,198500.0
2014-07-28 15:50:00,85.87,86.03,85.86,86.01,406600.0,70.4436,70.5748,70.4354,70.5584,406600.0
2014-07-29 09:30:00,85.83,85.97,85.69,85.92,156700.0,70.4108,70.5256,70.2959,70.4846,156700.0
2014-07-29 09:40:00,85.92,86.0,85.83,85.83,82500.0,70.4846,70.5502,70.4108,70.4108,82500.0
2014-07-29 09:50:00,85.83,86.22,85.82,86.22,80700.0,70.4108,70.7307,70.4026,70.7307,80700.0
2014-07-29 10:00:00,86.22,86.43,86.13,86.39,129000.0,70.7307,70.903,70.6569,70.8702,129000.0
2014-07-29 10:10:00,86.39,86.43,86.19,86.24,114700.0,70.8702,70.903,70.7061,70.7471,114700.0
2014-07-29 10:20:00,86.27,86.3,86.13,86.27,78100.0,70.7717,70.7963,70.6569,70.7717,78100.0
2014-07-29 10:30:00,86.27,86.3,86.14,86.26,57400.0,70.7717,70.7963,70.6651,70.7635,57400.0
2014-07-29 10:40:00,86.26,86.37,86.22,86.26,43200.0,70.7635,70.8537,70.7307,70.7635,43200.0
2014-07-29 10:50:00,86.28,86.28,86.07,86.08,43600.0,70.7799,70.7799,70.6076,70.6158,43600.0
2014-07-29 11:00:00,86.1,86.13,85.94,85.98,49000.0,70.6322,70.6569,70.501,70.5338,49000.0
2014-07-29 11:10:00,85.98,86.01,85.86,85.98,44900.0,70.5338,70.5584,70.4354,70.5338,44900.0
2014-07-29 11:20:00,85.97,86.04,85.88,85.92,54000.0,70.5256,70.583,70.4518,70.4846,54000.0
2014-07-29 11:30:00,85.9,85.91,85.84,85.86,85400.0,70.4682,70.4764,70.419,70.4354,85400.0
2014-07-29 11:40:00,85.86,85.94,85.86,85.92,38700.0,70.4354,70.501,70.4354,70.4846,38700.0
2014-07-29 11:50:00,85.92,86.03,85.92,86.02,44300.0,70.4846,70.5748,70.4846,70.5666,44300.0
2014-07-29 12:00:00,86.02,86.02,85.95,85.98,39400.0,70.5666,70.5666,70.5092,70.5338,39400.0
2014-07-29 12:10:00,85.99,86.09,85.98,86.08,31700.0,70.542,70.624,70.5338,70.6158,31700.0
2014-07-29 12:20:00,86.08,86.22,86.08,86.16,45000.0,70.6158,70.7307,70.6158,70.6815,45000.0
2014-07-29 12:30:00,86.17,86.27,86.13,86.15,83600.0,70.6897,70.7717,70.6569,70.6733,83600.0
2014-07-29 12:40:00,86.16,86.3,86.15,86.29,67400.0,70.6815,70.7963,70.6733,70.7881,67400.0
2014-07-29 12:50:00,86.28,86.39,86.26,86.34,37000.0,70.7799,70.8702,70.7635,70.8291,37000.0
2014-07-29 13:00:00,86.34,86.36,86.25,86.36,41300.0,70.8291,70.8455,70.7553,70.8455,41300.0
2014-07-29 13:10:00,86.36,86.39,86.32,86.37,53500.0,70.8455,70.8702,70.8127,70.8537,53500.0
2014-07-29 13:20:00,86.37,86.46,86.35,86.38,62200.0,70.8537,70.9276,70.8373,70.8619,62200.0
2014-07-29 13:30:00,86.37,86.37,86.3,86.32,81200.0,70.8537,70.8537,70.7963,70.8127,81200.0
2014-07-29 13:40:00,86.32,86.36,86.27,86.35,76200.0,70.8127,70.8455,70.7717,70.8373,76200.0
2014-07-29 13:50:00,86.36,86.39,86.33,86.39,24600.0,70.8455,70.8702,70.8209,70.8702,24600.0
2014-07-29 14:00:00,86.39,86.39,86.29,86.3,47800.0,70.8702,70.8702,70.7881,70.7963,47800.0
2014-07-29 14:10:00,86.29,86.34,86.29,86.29,45800.0,70.7881,70.8291,70.7881,70.7881,45800.0
2014-07-29 14:20:00,86.28,86.31,86.13,86.23,56100.0,70.7799,70.8045,70.6569,70.7389,56100.0
2014-07-29 14:30:00,86.23,86.28,86.2,86.23,62600.0,70.7389,70.7799,70.7143,70.7389,62600.0
2014-07-29 14:40:00,86.24,86.28,86.17,86.2,68900.0,70.7471,70.7799,70.6897,70.7143,68900.0
2014-07-29 14:50:00,86.19,86.24,86.14,86.2,55500.0,70.7061,70.7471,70.6651,70.7143,55500.0
2014-07-29 15:00:00,86.19,86.2,86.11,86.14,93200.0,70.7061,70.7143,70.6405,70.6651,93200.0
2014-07-29 15:10:00,86.14,86.19,86.09,86.18,122800.0,70.6651,70.7061,70.624,70.6979,122800.0
2014-07-29 15:20:00,86.19,86.25,86.13,86.22,98200.0,70.7061,70.7553,70.6569,70.7307,98200.0
2014-07-29 15:30:00,86.23,86.24,86.09,86.11,234500.0,70.7389,70.7471,70.624,70.6405,234500.0
2014-07-29 15:40:00,86.11,86.14,85.95,85.99,344500.0,70.6405,70.6651,70.5092,70.542,344500.0
2014-07-29 15:50:00,85.99,86.01,85.81,85.83,268000.0,70.542,70.5584,70.3943,70.4108,268000.0
2014-07-30 09:30:00,85.96,86.06,85.55,85.63,57900.0,70.5174,70.5994,70.1811,70.2467,57900.0
2014-07-30 09:40:00,85.6,85.62,85.41,85.51,92800.0,70.2221,70.2385,70.0662,70.1482,92800.0
2014-07-30 09:50:00,85.48,85.52,85.26,85.3,74200.0,70.1236,70.1564,69.9432,69.976,74200.0
2014-07-30 10:00:00,85.28,85.28,85.07,85.18,101800.0,69.9596,69.9596,69.7873,69.8775,101800.0
2014-07-30 10:10:00,85.17,85.51,85.15,85.47,90200.0,69.8693,70.1482,69.8529,70.1154,90200.0
2014-07-30 10:20:00,85.47,85.56,85.45,85.5,71200.0,70.1154,70.1893,70.099,70.14,71200.0
2014-07-30 10:30:00,85.52,85.59,85.23,85.25,79900.0,70.1564,70.2139,69.9185,69.935,79900.0
2014-07-30 10:40:00,85.26,85.3,85.16,85.17,45900.0,69.9432,69.976,69.8611,69.8693,45900.0
2014-07-30 10:50:00,85.17,85.31,85.16,85.2,46800.0,69.8693,69.9842,69.8611,69.8939,46800.0
2014-07-30 11:00:00,85.18,85.19,85.01,85.06,63800.0,69.8775,69.8857,69.7381,69.7791,63800.0
2014-07-30 11:10:00,85.06,85.31,85.05,85.25,52700.0,69.7791,69.9842,69.7709,69.935,52700.0
2014-07-30 11:20:00,85.24,85.36,85.23,85.29,42700.0,69.9267,70.0252,69.9185,69.9678,42700.0
2014-07-30 11:30:00,85.29,85.33,85.19,85.23,43200.0,69.9678,70.0006,69.8857,69.9185,43200.0
2014-07-30 11:40:00,85.23,85.34,85.21,85.23,47300.0,69.9185,70.0088,69.9021,69.9185,47300.0
2014-07-30 11:50:00,85.22,85.25,85.13,85.13,33600.0,69.9103,69.935,69.8365,69.8365,33600.0
2014-07-30 12:00:00,85.15,85.29,85.15,85.26,30000.0,69.8529,69.9678,69.8529,69.9432,30000.0
2014-07-30 12:10:00,85.27,85.41,85.23,85.36,42100.0,69.9514,70.0662,69.9185,70.0252,42100.0
2014-07-30 12:20:00,85.36,85.46,85.34,85.37,30200.0,70.0252,70.1072,70.0088,70.0334,30200.0
2014-07-30 12:30:00,85.38,85.41,85.29,85.38,64000.0,70.0416,70.0662,69.9678,70.0416,64000.0
2014-07-30 12:40:00,85.39,85.47,85.36,85.37,35800.0,70.0498,70.1154,70.0252,70.0334,35800.0
2014-07-30 12:50:00,85.35,85.36,85.3,85.31,41200.0,70.017,70.0252,69.976,69.9842,41200.0
2014-07-30 13:00:00,85.31,85.36,85.27,85.29,42900.0,69.9842,70.0252,69.9514,69.9678,42900.0
2014-07-30 13:10:00,85.29,85.38,85.29,85.29,39400.0,69.9678,70.0416,69.9678,69.9678,39400.0
2014-07-30 13:20:00,85.29,85.35,85.26,85.29,28500.0,69.9678,70.017,69.9432,69.9678,28500.0
2014-07-30 13:30:00,85.29,85.4,85.27,85.27,23900.0,69.9678,70.058,69.9514,69.9514,23900.0
2014-07-30 13:40:00,85.27,85.31,85.23,85.29,37000.0,69.9514,69.9842,69.9185,69.9678,37000.0
2014-07-30 13:50:00,85.29,85.37,85.27,85.37,38600.0,69.9678,70.0334,69.9514,70.0334,38600.0
2014-07-30 14:00:00,85.37,85.57,85.27,85.56,69100.0,70.0334,70.1975,69.9514,70.1893,69100.0
2014-07-30 14:10:00,85.56,85.77,85.54,85.66,41200.0,70.1893,70.3615,70.1729,70.2713,41200.0
2014-07-30 14:20:00,85.63,85.63,85.5,85.58,36300.0,70.2467,70.2467,70.14,70.2057,36300.0
2014-07-30 14:30:00,85.59,85.62,85.48,85.51,40600.0,70.2139,70.2385,70.1236,70.1482,40600.0
2014-07-30 14:40:00,85.51,85.56,85.3,85.33,72100.0,70.1482,70.1893,69.976,70.0006,72100.0
2014-07-30 14:50:00,85.33,85.44,85.33,85.41,59500.0,70.0006,70.0908,70.0006,70.0662,59500.0
2014-07-30 15:00:00,85.42,85.44,85.27,85.35,84900.0,70.0744,70.0908,69.9514,70.017,84900.0
2014-07-30 15:10:00,85.36,85.39,85.29,85.37,101300.0,70.0252,70.0498,69.9678,70.0334,101300.0
2014-07-30 15:20:00,85.37,85.43,85.35,85.42,70800.0,70.0334,70.0826,70.017,70.0744,70800.0
2014-07-30 15:30:00,85.41,85.51,85.41,85.48,74300.0,70.0662,70.1482,70.0662,70.1236,74300.0
2014-07-30 15:40:00,85.48,85.5,85.42,85.44,93900.0,70.1236,70.14,70.0744,70.0908,93900.0
2014-07-30 15:50:00,85.44,85.45,85.38,85.42,218400.0,70.0908,70.099,70.0416,70.0744,218400.0
2014-07-31 09:30:00,85.0,85.14,84.53,84.85,147800.0,69.7299,69.8447,69.3443,69.6068,147800.0
2014-07-31 09:40:00,84.84,85.14,84.83,85.01,88900.0,69.5986,69.8447,69.5904,69.7381,88900.0
2014-07-31 09:50:00,85.03,85.15,84.71,84.71,90500.0,69.7545,69.8529,69.492,69.492,90500.0
2014-07-31 10:00:00,84.74,84.82,84.62,84.78,123200.0,69.5166,69.5822,69.4181,69.5494,123200.0
2014-07-31 10:10:00,84.77,85.04,84.77,84.92,102900.0,69.5412,69.7627,69.5412,69.6642,102900.0
2014-07-31 10:20:00,84.92,84.93,84.74,84.83,62300.0,69.6642,69.6724,69.5166,69.5904,62300.0
2014-07-31 10:30:00,84.84,84.93,84.75,84.93,31100.0,69.5986,69.6724,69.5248,69.6724,31100.0
2014-07-31 10:40:00,84.93,85.07,84.88,85.07,62200.0,69.6724,69.7873,69.6314,69.7873,62200.0
2014-07-31 10:50:00,85.06,85.06,84.76,84.77,79200.0,69.7791,69.7791,69.533,69.5412,79200.0
2014-07-31 11:00:00,84.76,85.07,84.75,85.05,60700.0,69.533,69.7873,69.5248,69.7709,60700.0
2014-07-31 11:10:00,85.05,85.1,84.96,85.05,37700.0,69.7709,69.8119,69.697,69.7709,37700.0
2014-07-31 11:20:00,85.04,85.18,85.02,85.06,60900.0,69.7627,69.8775,69.7463,69.7791,60900.0
2014-07-31 11:30:00,85.07,85.1,84.91,85.02,72600.0,69.7873,69.8119,69.656,69.7463,72600.0
2014-07-31 11:40:00,85.01,85.08,84.88,84.93,70600.0,69.7381,69.7955,69.6314,69.6724,70600.0
2014-07-31 11:50:00,84.91,84.92,84.76,84.84,143900.0,69.656,69.6642,69.533,69.5986,143900.0
2014-07-31 12:00:00,84.83,84.93,84.75,84.86,47400.0,69.5904,69.6724,69.5248,69.615,47400.0
2014-07-31 12:10:00,84.86,84.9,84.79,84.81,72900.0,69.615,69.6478,69.5576,69.574,72900.0
2014-07-31 12:20:00,84.81,84.92,84.81,84.89,53500.0,69.574,69.6642,69.574,69.6396,53500.0
2014-07-31 12:30:00,84.89,84.97,84.84,84.91,47700.0,69.6396,69.7053,69.5986,69.656,47700.0
2014-07-31 12:40:00,84.91,85.19,84.89,85.18,93700.0,69.656,69.8857,69.6396,69.8775,93700.0
2014-07-31 12:50:00,85.17,85.2,85.08,85.11,78500.0,69.8693,69.8939,69.7955,69.8201,78500.0
2014-07-31 13:00:00,85.1,85.19,85.05,85.18,50000.0,69.8119,69.8857,69.7709,69.8775,50000.0
2014-07-31 13:10:00,85.17,85.23,85.14,85.22,49700.0,69.8693,69.9185,69.8447,69.9103,49700.0
2014-07-31 13:20:00,85.23,85.23,85.17,85.23,61400.0,69.9185,69.9185,69.8693,69.9185,61400.0
2014-07-31 13:30:00,85.23,85.41,85.21,85.39,54300.0,69.9185,70.0662,69.9021,70.0498,54300.0
2014-07-31 13:40:00,85.4,85.44,85.29,85.29,134000.0,70.058,70.0908,69.9678,69.9678,134000.0
2014-07-31 13:50:00,85.28,85.34,85.22,85.27,68200.0,69.9596,70.0088,69.9103,69.9514,68200.0
2014-07-31 14:00:00,85.27,85.35,85.25,85.33,58000.0,69.9514,70.017,69.935,70.0006,58000.0
2014-07-31 14:10:00,85.34,85.39,85.28,85.38,50200.0,70.0088,70.0498,69.9596,70.0416,50200.0
2014-07-31 14:20:00,85.38,85.58,85.37,85.58,96400.0,70.0416,70.2057,70.0334,70.2057,96400.0
2014-07-31 14:30:00,85.57,85.66,85.5,85.5,165000.0,70.1975,70.2713,70.14,70.14,165000.0
2014-07-31 14:40:00,85.5,85.5,85.23,85.24,78800.0,70.14,70.14,69.9185,69.9267,78800.0
2014-07-31 14:50:00,85.24,85.26,85.13,85.15,73400.0,69.9267,69.9432,69.8365,69.8529,73400.0
2014-07-31 15:00:00,85.14,85.34,85.12,85.28,106000.0,69.8447,70.0088,69.8283,69.9596,106000.0
2014-07-31 15:10:00,85.27,85.27,85.11,85.13,68900.0,69.9514,69.9514,69.8201,69.8365,68900.0
2014-07-31 15:20:00,85.12,85.19,85.1,85.18,78100.0,69.8283,69.8857,69.8119,69.8775,78100.0
2014-07-31 15:30:00,85.17,85.31,85.16,85.3,94400.0,69.8693,69.9842,69.8611,69.976,94400.0
2014-07-31 15:40:00,85.3,85.3,85.12,85.18,144400.0,69.976,69.976,69.8283,69.8775,144400.0
2014-07-31 15:50:00,85.18,85.19,85.1,85.1,264000.0,69.8775,69.8857,69.8119,69.8119,264000.0
2014-08-01 09:30:00,85.22,85.63,84.85,85.0,265700.0,69.9103,70.2467,69.6068,69.7299,265700.0
2014-08-01 09:40:00,85.03,85.21,85.0,85.16,131700.0,69.7545,69.9021,69.7299,69.8611,131700.0
2014-08-01 09:50:00,85.15,85.2,85.0,85.01,113100.0,69.8529,69.8939,69.7299,69.7381,113100.0
2014-08-01 10:00:00,85.03,85.35,84.95,85.14,84500.0,69.7545,70.017,69.6888,69.8447,84500.0
2014-08-01 10:10:00,85.16,85.2,84.9,84.91,105100.0,69.8611,69.8939,69.6478,69.656,105100.0
2014-08-01 10:20:00,84.9,85.09,84.89,85.06,94200.0,69.6478,69.8037,69.6396,69.7791,94200.0
2014-08-01 10:30:00,85.05,85.08,84.93,85.04,70600.0,69.7709,69.7955,69.6724,69.7627,70600.0
2014-08-01 10:40:00,85.03,85.06,84.94,84.95,56500.0,69.7545,69.7791,69.6806,69.6888,56500.0
2014-08-01 10:50:00,84.95,85.01,84.94,84.99,47100.0,69.6888,69.7381,69.6806,69.7217,47100.0
2014-08-01 11:00:00,84.98,85.03,84.85,84.87,60000.0,69.7135,69.7545,69.6068,69.6232,60000.0
2014-08-01 11:10:00,84.88,84.9,84.77,84.8,40300.0,69.6314,69.6478,69.5412,69.5658,40300.0
2014-08-01 11:20:00,84.79,84.95,84.76,84.9,41700.0,69.5576,69.6888,69.533,69.6478,41700.0
2014-08-01 11:30:00,84.89,84.96,84.84,84.86,85900.0,69.6396,69.697,69.5986,69.615,85900.0
2014-08-01 11:40:00,84.88,84.91,84.77,84.85,117200.0,69.6314,69.656,69.5412,69.6068,117200.0
2014-08-01 11:50:00,84.84,84.85,84.56,84.65,99200.0,69.5986,69.6068,69.3689,69.4427,99200.0
2014-08-01 12:00:00,84.65,84.74,84.65,84.65,43500.0,69.4427,69.5166,69.4427,69.4427,43500.0
2014-08-01 12:10:00,84.66,84.94,84.64,84.85,81200.0,69.4509,69.6806,69.4345,69.6068,81200.0
2014-08-01 12:20:00,84.85,84.97,84.79,84.89,70800.0,69.6068,69.7053,69.5576,69.6396,70800.0
2014-08-01 12:30:00,84.89,84.9,84.84,84.85,34100.0,69.6396,69.6478,69.5986,69.6068,34100.0
2014-08-01 12:40:00,84.85,84.88,84.78,84.79,72600.0,69.6068,69.6314,69.5494,69.5576,72600.0
2014-08-01 12:50:00,84.78,84.91,84.77,84.84,58800.0,69.5494,69.656,69.5412,69.5986,58800.0
2014-08-01 13:00:00,84.85,84.87,84.72,84.72,47200.0,69.6068,69.6232,69.5002,69.5002,47200.0
2014-08-01 13:10:00,84.74,84.96,84.74,84.91,45500.0,69.5166,69.697,69.5166,69.656,45500.0
2014-08-01 13:20:00,84.88,85.07,84.86,85.06,62900.0,69.6314,69.7873,69.615,69.7791,62900.0
2014-08-01 13:30:00,85.05,85.16,85.01,85.16,41300.0,69.7709,69.8611,69.7381,69.8611,41300.0
2014-08-01 13:40:00,85.15,85.22,85.09,85.22,62300.0,69.8529,69.9103,69.8037,69.9103,62300.0
2014-08-01 13:50:00,85.21,85.37,85.16,85.33,72000.0,69.9021,70.0334,69.8611,70.0006,72000.0
2014-08-01 14:00:00,85.33,85.37,85.26,85.32,73600.0,70.0006,70.0334,69.9432,69.9924,73600.0
2014-08-01 14:10:00,85.32,85.35,85.23,85.29,48100.0,69.9924,70.017,69.9185,69.9678,48100.0
2014-08-01 14:20:00,85.3,85.32,85.22,85.22,29300.0,69.976,69.9924,69.9103,69.9103,29300.0
2014-08-01 14:30:00,85.23,85.26,85.17,85.26,35900.0,69.9185,69.9432,69.8693,69.9432,35900.0
2014-08-01 14:40:00,85.25,85.26,85.16,85.16,37000.0,69.935,69.9432,69.8611,69.8611,37000.0
2014-08-01 14:50:00,85.15,85.17,85.05,85.07,56800.0,69.8529,69.8693,69.7709,69.7873,56800.0
2014-08-01 15:00:00,85.07,85.13,85.0,85.09,60200.0,69.7873,69.8365,69.7299,69.8037,60200.0
2014-08-01 15:10:00,85.09,85.09,85.02,85.06,74600.0,69.8037,69.8037,69.7463,69.7791,74600.0
2014-08-01 15:20:00,85.06,85.15,85.06,85.06,61300.0,69.7791,69.8529,69.7791,69.7791,61300.0
2014-08-01 15:30:00,85.05,85.1,85.0,85.1,77700.0,69.7709,69.8119,69.7299,69.8119,77700.0
2014-08-01 15:40:00,85.1,85.12,84.98,85.01,109200.0,69.8119,69.8283,69.7135,69.7381,109200.0
2014-08-01 15:50:00,85.02,85.03,84.91,84.98,308900.0,69.7463,69.7545,69.656,69.7135,308900.0
2014-08-04 09:30:00,84.99,85.2,84.63,85.14,120600.0,69.7217,69.8939,69.4263,69.8447,120600.0
2014-08-04 09:40:00,85.11,85.16,84.79,85.11,51000.0,69.8201,69.8611,69.5576,69.8201,51000.0
2014-08-04 09:50:00,85.13,85.13,84.8,84.92,67900.0,69.8365,69.8365,69.5658,69.6642,67900.0
2014-08-04 10:00:00,84.89,85.22,84.83,85.06,77000.0,69.6396,69.9103,69.5904,69.7791,77000.0
2014-08-04 10:10:00,85.08,85.14,84.9,84.93,58700.0,69.7955,69.8447,69.6478,69.6724,58700.0
2014-08-04 10:20:00,84.96,85.16,84.93,84.95,49500.0,69.697,69.8611,69.6724,69.6888,49500.0
2014-08-04 10:30:00,84.96,84.99,84.81,84.86,29800.0,69.697,69.7217,69.574,69.615,29800.0
2014-08-04 10:40:00,84.82,84.95,84.77,84.8,40600.0,69.5822,69.6888,69.5412,69.5658,40600.0
2014-08-04 10:50:00,84.81,84.92,84.75,84.76,61400.0,69.574,69.6642,69.5248,69.533,61400.0
2014-08-04 11:00:00,84.76,84.9,84.72,84.9,35700.0,69.533,69.6478,69.5002,69.6478,35700.0
2014-08-04 11:10:00,84.9,85.0,84.86,84.96,39700.0,69.6478,69.7299,69.615,69.697,39700.0
2014-08-04 11:20:00,84.94,85.04,84.89,84.97,26600.0,69.6806,69.7627,69.6396,69.7053,26600.0
2014-08-04 11:30:00,84.96,85.01,84.91,84.93,34000.0,69.697,69.7381,69.656,69.6724,34000.0
2014-08-04 11:40:00,84.93,84.94,84.8,84.86,24600.0,69.6724,69.6806,69.5658,69.615,24600.0
2014-08-04 11:50:00,84.85,84.92,84.76,84.85,37500.0,69.6068,69.6642,69.533,69.6068,37500.0
2014-08-04 12:00:00,84.84,84.89,84.76,84.82,31600.0,69.5986,69.6396,69.533,69.5822,31600.0
2014-08-04 12:10:00,84.81,84.85,84.76,84.82,25500.0,69.574,69.6068,69.533,69.5822,25500.0
2014-08-04 12:20:00,84.8,84.92,84.79,84.9,24300.0,69.5658,69.6642,69.5576,69.6478,24300.0
2014-08-04 12:30:00,84.89,84.95,84.87,84.9,39600.0,69.6396,69.6888,69.6232,69.6478,39600.0
2014-08-04 12:40:00,84.9,84.95,84.84,84.89,36400.0,69.6478,69.6888,69.5986,69.6396,36400.0
2014-08-04 12:50:00,84.9,84.93,84.84,84.88,18300.0,69.6478,69.6724,69.5986,69.6314,18300.0
2014-08-04 13:00:00,84.88,84.93,84.85,84.89,16300.0,69.6314,69.6724,69.6068,69.6396,16300.0
2014-08-04 13:10:00,84.88,84.92,84.84,84.92,93300.0,69.6314,69.6642,69.5986,69.6642,93300.0
2014-08-04 13:20:00,84.9,85.04,84.89,85.01,30100.0,69.6478,69.7627,69.6396,69.7381,30100.0
2014-08-04 13:30:00,85.01,85.16,85.0,85.14,42000.0,69.7381,69.8611,69.7299,69.8447,42000.0
2014-08-04 13:40:00,85.14,85.19,85.09,85.15,31500.0,69.8447,69.8857,69.8037,69.8529,31500.0
2014-08-04 13:50:00,85.15,85.19,85.09,85.12,26900.0,69.8529,69.8857,69.8037,69.8283,26900.0
2014-08-04 14:00:00,85.12,85.12,85.01,85.02,46700.0,69.8283,69.8283,69.7381,69.7463,46700.0
2014-08-04 14:10:00,85.01,85.06,85.01,85.01,32800.0,69.7381,69.7791,69.7381,69.7381,32800.0
2014-08-04 14:20:00,85.01,85.06,84.95,84.95,27100.0,69.7381,69.7791,69.6888,69.6888,27100.0
2014-08-04 14:30:00,84.97,85.0,84.94,85.0,46300.0,69.7053,69.7299,69.6806,69.7299,46300.0
2014-08-04 14:40:00,85.0,85.14,84.99,85.11,66900.0,69.7299,69.8447,69.7217,69.8201,66900.0
2014-08-04 14:50:00,85.14,85.16,85.09,85.09,33700.0,69.8447,69.8611,69.8037,69.8037,33700.0
2014-08-04 15:00:00,85.09,85.13,85.08,85.1,50600.0,69.8037,69.8365,69.7955,69.8119,50600.0
2014-08-04 15:10:00,85.1,85.19,85.09,85.17,58000.0,69.8119,69.8857,69.8037,69.8693,58000.0
2014-08-04 15:20:00,85.18,85.24,85.17,85.23,43900.0,69.8775,69.9267,69.8693,69.9185,43900.0
2014-08-04 15:30:00,85.23,85.25,85.17,85.22,80200.0,69.9185,69.935,69.8693,69.9103,80200.0
2014-08-04 15:40:00,85.21,85.28,85.2,85.24,93000.0,69.9021,69.9596,69.8939,69.9267,93000.0
2014-08-04 15:50:00,85.23,85.28,85.21,85.26,166800.0,69.9185,69.9596,69.9021,69.9432,166800.0
2014-08-05 09:30:00,84.92,85.24,84.85,85.07,55100.0,69.6642,69.9267,69.6068,69.7873,55100.0
2014-08-05 09:40:00,85.06,85.32,85.03,85.25,57000.0,69.7791,69.9924,69.7545,69.935,57000.0
2014-08-05 09:50:00,85.18,85.33,85.03,85.26,55500.0,69.8775,70.0006,69.7545,69.9432,55500.0
2014-08-05 10:00:00,85.28,85.46,85.2,85.44,81000.0,69.9596,70.1072,69.8939,70.0908,81000.0
2014-08-05 10:10:00,85.44,85.5,85.32,85.36,72100.0,70.0908,70.14,69.9924,70.0252,72100.0
2014-08-05 10:20:00,85.38,85.48,85.32,85.43,34100.0,70.0416,70.1236,69.9924,70.0826,34100.0
2014-08-05 10:30:00,85.43,85.6,85.4,85.56,69500.0,70.0826,70.2221,70.058,70.1893,69500.0
2014-08-05 10:40:00,85.56,85.67,85.56,85.64,81600.0,70.1893,70.2795,70.1893,70.2549,81600.0
2014-08-05 10:50:00,85.63,85.78,85.62,85.68,129800.0,70.2467,70.3697,70.2385,70.2877,129800.0
2014-08-05 11:00:00,85.68,85.71,85.58,85.6,113800.0,70.2877,70.3123,70.2057,70.2221,113800.0
2014-08-05 11:10:00,85.6,85.79,85.59,85.78,47000.0,70.2221,70.3779,70.2139,70.3697,47000.0
2014-08-05 11:20:00,85.78,85.87,85.77,85.84,101800.0,70.3697,70.4436,70.3615,70.419,101800.0
2014-08-05 11:30:00,85.84,86.38,85.84,86.36,305700.0,70.419,70.8619,70.419,70.8455,305700.0
2014-08-05 11:40:00,86.37,86.51,86.25,86.3,443800.0,70.8537,70.9686,70.7553,70.7963,443800.0
2014-08-05 11:50:00,86.3,86.36,85.95,85.98,129400.0,70.7963,70.8455,70.5092,70.5338,129400.0
2014-08-05 12:00:00,85.98,86.06,85.73,85.84,343100.0,70.5338,70.5994,70.3287,70.419,343100.0
2014-08-05 12:10:00,85.83,85.99,85.83,85.94,53000.0,70.4108,70.542,70.4108,70.501,53000.0
2014-08-05 12:20:00,85.94,85.98,85.8,85.87,70200.0,70.501,70.5338,70.3861,70.4436,70200.0
2014-08-05 12:30:00,85.86,85.87,85.79,85.81,29600.0,70.4354,70.4436,70.3779,70.3943,29600.0
2014-08-05 12:40:00,85.8,85.81,85.7,85.79,30700.0,70.3861,70.3943,70.3041,70.3779,30700.0
2014-08-05 12:50:00,85.8,85.8,85.69,85.74,85500.0,70.3861,70.3861,70.2959,70.3369,85500.0
2014-08-05 13:00:00,85.74,85.74,85.51,85.53,92700.0,70.3369,70.3369,70.1482,70.1646,92700.0
2014-08-05 13:10:00,85.53,85.61,85.52,85.6,44600.0,70.1646,70.2303,70.1564,70.2221,44600.0
2014-08-05 13:20:00,85.61,85.77,85.61,85.76,44100.0,70.2303,70.3615,70.2303,70.3533,44100.0
2014-08-05 13:30:00,85.77,85.78,85.43,85.43,59300.0,70.3615,70.3697,70.0826,70.0826,59300.0
2014-08-05 13:40:00,85.43,85.44,85.16,85.29,49700.0,70.0826,70.0908,69.8611,69.9678,49700.0
2014-08-05 13:50:00,85.29,85.49,85.25,85.38,45800.0,69.9678,70.1318,69.935,70.0416,45800.0
2014-08-05 14:00:00,85.36,85.4,85.14,85.19,76900.0,70.0252,70.058,69.8447,69.8857,76900.0
2014-08-05 14:10:00,85.19,85.29,85.18,85.22,65800.0,69.8857,69.9678,69.8775,69.9103,65800.0
2014-08-05 14:20:00,85.23,85.51,85.2,85.51,38700.0,69.9185,70.1482,69.8939,70.1482,38700.0
2014-08-05 14:30:00,85.52,85.67,85.51,85.54,84100.0,70.1564,70.2795,70.1482,70.1729,84100.0
2014-08-05 14:40:00,85.55,85.62,85.42,85.48,121600.0,70.1811,70.2385,70.0744,70.1236,121600.0
2014-08-05 14:50:00,85.47,85.47,85.31,85.32,102600.0,70.1154,70.1154,69.9842,69.9924,102600.0
2014-08-05 15:00:00,85.31,85.33,85.16,85.21,144900.0,69.9842,70.0006,69.8611,69.9021,144900.0
2014-08-05 15:10:00,85.19,85.31,85.14,85.26,83700.0,69.8857,69.9842,69.8447,69.9432,83700.0
2014-08-05 15:20:00,85.26,85.4,85.25,85.29,115100.0,69.9432,70.058,69.935,69.9678,115100.0
2014-08-05 15:30:00,85.27,85.45,85.27,85.4,85800.0,69.9514,70.099,69.9514,70.058,85800.0
2014-08-05 15:40:00,85.4,85.43,85.32,85.35,140000.0,70.058,70.0826,69.9924,70.017,140000.0
2014-08-05 15:50:00,85.34,85.4,85.29,85.3,208500.0,70.0088,70.058,69.9678,69.976,208500.0
2014-08-06 09:30:00,84.86,85.38,84.86,85.14,115300.0,69.615,70.0416,69.615,69.8447,115300.0
2014-08-06 09:40:00,85.12,85.29,85.04,85.2,95000.0,69.8283,69.9678,69.7627,69.8939,95000.0
2014-08-06 09:50:00,85.22,85.29,85.14,85.21,73300.0,69.9103,69.9678,69.8447,69.9021,73300.0
2014-08-06 10:00:00,85.21,85.51,85.19,85.47,95300.0,69.9021,70.1482,69.8857,70.1154,95300.0
2014-08-06 10:10:00,85.48,85.54,85.34,85.34,112100.0,70.1236,70.1729,70.0088,70.0088,112100.0
2014-08-06 10:20:00,85.34,85.52,85.32,85.48,56000.0,70.0088,70.1564,69.9924,70.1236,56000.0
2014-08-06 10:30:00,85.47,85.49,85.37,85.45,78800.0,70.1154,70.1318,70.0334,70.099,78800.0
2014-08-06 10:40:00,85.46,85.46,85.29,85.35,153300.0,70.1072,70.1072,69.9678,70.017,153300.0
2014-08-06 10:50:00,85.36,85.5,85.36,85.49,52500.0,70.0252,70.14,70.0252,70.1318,52500.0
2014-08-06 11:00:00,85.48,85.55,85.45,85.48,25900.0,70.1236,70.1811,70.099,70.1236,25900.0
2014-08-06 11:10:00,85.47,85.49,85.3,85.33,38700.0,70.1154,70.1318,69.976,70.0006,38700.0
2014-08-06 11:20:00,85.33,85.41,85.3,85.31,77300.0,70.0006,70.0662,69.976,69.9842,77300.0
2014-08-06 11:30:00,85.29,85.36,85.26,85.34,62900.0,69.9678,70.0252,69.9432,70.0088,62900.0
2014-08-06 11:40:00,85.34,85.49,85.34,85.49,32100.0,70.0088,70.1318,70.0088,70.1318,32100.0
2014-08-06 11:50:00,85.49,85.61,85.46,85.53,34400.0,70.1318,70.2303,70.1072,70.1646,34400.0
2014-08-06 12:00:00,85.55,85.58,85.5,85.51,26500.0,70.1811,70.2057,70.14,70.1482,26500.0
2014-08-06 12:10:00,85.52,85.56,85.43,85.44,77400.0,70.1564,70.1893,70.0826,70.0908,77400.0
2014-08-06 12:20:00,85.44,85.56,85.4,85.52,26000.0,70.0908,70.1893,70.058,70.1564,26000.0
2014-08-06 12:30:00,85.53,85.68,85.51,85.65,48500.0,70.1646,70.2877,70.1482,70.2631,48500.0
2014-08-06 12:40:00,85.65,85.65,85.47,85.49,34500.0,70.2631,70.2631,70.1154,70.1318,34500.0
2014-08-06 12:50:00,85.48,85.51,85.41,85.42,59900.0,70.1236,70.1482,70.0662,70.0744,59900.0
2014-08-06 13:00:00,85.43,85.47,85.36,85.39,22200.0,70.0826,70.1154,70.0252,70.0498,22200.0
2014-08-06 13:10:00,85.4,85.43,85.32,85.39,54300.0,70.058,70.0826,69.9924,70.0498,54300.0
2014-08-06 13:20:00,85.39,85.54,85.39,85.47,27400.0,70.0498,70.1729,70.0498,70.1154,27400.0
2014-08-06 13:30:00,85.47,85.53,85.45,85.5,19000.0,70.1154,70.1646,70.099,70.14,19000.0
2014-08-06 13:40:00,85.49,85.51,85.4,85.42,32000.0,70.1318,70.1482,70.058,70.0744,32000.0
2014-08-06 13:50:00,85.44,85.45,85.39,85.42,33400.0,70.0908,70.099,70.0498,70.0744,33400.0
2014-08-06 14:00:00,85.42,85.53,85.39,85.48,78800.0,70.0744,70.1646,70.0498,70.1236,78800.0
2014-08-06 14:10:00,85.48,85.51,85.42,85.5,79700.0,70.1236,70.1482,70.0744,70.14,79700.0
2014-08-06 14:20:00,85.5,85.59,85.48,85.55,40900.0,70.14,70.2139,70.1236,70.1811,40900.0
2014-08-06 14:30:00,85.55,85.56,85.43,85.47,63200.0,70.1811,70.1893,70.0826,70.1154,63200.0
2014-08-06 14:40:00,85.46,85.52,85.45,85.48,48100.0,70.1072,70.1564,70.099,70.1236,48100.0
2014-08-06 14:50:00,85.49,85.56,85.45,85.45,60400.0,70.1318,70.1893,70.099,70.099,60400.0
2014-08-06 15:00:00,85.46,85.54,85.44,85.52,74800.0,70.1072,70.1729,70.0908,70.1564,74800.0
2014-08-06 15:10:00,85.52,85.52,85.44,85.49,57000.0,70.1564,70.1564,70.0908,70.1318,57000.0
2014-08-06 15:20:00,85.49,85.53,85.46,85.47,47700.0,70.1318,70.1646,70.1072,70.1154,47700.0
2014-08-06 15:30:00,85.46,85.51,85.41,85.5,70900.0,70.1072,70.1482,70.0662,70.14,70900.0
2014-08-06 15:40:00,85.49,85.5,85.44,85.45,58700.0,70.1318,70.14,70.0908,70.099,58700.0
2014-08-06 15:50:00,85.45,85.5,85.4,85.42,122200.0,70.099,70.14,70.058,70.0744,122200.0
2014-08-07 09:30:00,85.51,86.1,85.51,85.62,97000.0,70.1482,70.6322,70.1482,70.2385,97000.0
2014-08-07 09:40:00,85.59,85.71,85.51,85.7,86000.0,70.2139,70.3123,70.1482,70.3041,86000.0
2014-08-07 09:50:00,85.7,85.71,85.58,85.71,47900.0,70.3041,70.3123,70.2057,70.3123,47900.0
2014-08-07 10:00:00,85.73,85.85,85.71,85.78,40400.0,70.3287,70.4272,70.3123,70.3697,40400.0
2014-08-07 10:10:00,85.78,85.78,85.64,85.65,28000.0,70.3697,70.3697,70.2549,70.2631,28000.0
2014-08-07 10:20:00,85.64,85.84,85.62,85.83,25900.0,70.2549,70.419,70.2385,70.4108,25900.0
2014-08-07 10:30:00,85.84,85.93,85.8,85.91,22900.0,70.419,70.4928,70.3861,70.4764,22900.0
2014-08-07 10:40:00,85.92,85.92,85.67,85.67,48100.0,70.4846,70.4846,70.2795,70.2795,48100.0
2014-08-07 10:50:00,85.66,85.69,85.53,85.67,36100.0,70.2713,70.2959,70.1646,70.2795,36100.0
2014-08-07 11:00:00,85.67,85.69,85.51,85.67,73700.0,70.2795,70.2959,70.1482,70.2795,73700.0
2014-08-07 11:10:00,85.66,85.68,85.54,85.68,41100.0,70.2713,70.2877,70.1729,70.2877,41100.0
2014-08-07 11:20:00,85.67,85.82,85.67,85.75,31100.0,70.2795,70.4026,70.2795,70.3451,31100.0
2014-08-07 11:30:00,85.75,85.88,85.7,85.78,51000.0,70.3451,70.4518,70.3041,70.3697,51000.0
2014-08-07 11:40:00,85.79,85.79,85.6,85.64,56700.0,70.3779,70.3779,70.2221,70.2549,56700.0
2014-08-07 11:50:00,85.63,85.65,85.52,85.62,28200.0,70.2467,70.2631,70.1564,70.2385,28200.0
2014-08-07 12:00:00,85.62,85.78,85.57,85.78,61100.0,70.2385,70.3697,70.1975,70.3697,61100.0
2014-08-07 12:10:00,85.77,85.77,85.54,85.54,30400.0,70.3615,70.3615,70.1729,70.1729,30400.0
2014-08-07 12:20:00,85.55,85.61,85.51,85.57,18600.0,70.1811,70.2303,70.1482,70.1975,18600.0
2014-08-07 12:30:00,85.57,85.59,85.43,85.49,61000.0,70.1975,70.2139,70.0826,70.1318,61000.0
2014-08-07 12:40:00,85.48,85.56,85.48,85.54,54700.0,70.1236,70.1893,70.1236,70.1729,54700.0
2014-08-07 12:50:00,85.54,85.59,85.49,85.54,12100.0,70.1729,70.2139,70.1318,70.1729,12100.0
2014-08-07 13:00:00,85.53,85.84,85.53,85.77,75400.0,70.1646,70.419,70.1646,70.3615,75400.0
2014-08-07 13:10:00,85.77,85.91,85.72,85.85,36800.0,70.3615,70.4764,70.3205,70.4272,36800.0
2014-08-07 13:20:00,85.83,85.88,85.77,85.79,35100.0,70.4108,70.4518,70.3615,70.3779,35100.0
2014-08-07 13:30:00,85.81,85.83,85.74,85.79,34600.0,70.3943,70.4108,70.3369,70.3779,34600.0
2014-08-07 13:40:00,85.79,85.85,85.75,85.79,23400.0,70.3779,70.4272,70.3451,70.3779,23400.0
2014-08-07 13:50:00,85.79,85.79,85.71,85.72,28400.0,70.3779,70.3779,70.3123,70.3205,28400.0
2014-08-07 14:00:00,85.71,85.77,85.63,85.77,35300.0,70.3123,70.3615,70.2467,70.3615,35300.0
2014-08-07 14:10:00,85.76,85.77,85.57,85.61,32700.0,70.3533,70.3615,70.1975,70.2303,32700.0
2014-08-07 14:20:00,85.61,85.63,85.53,85.54,35600.0,70.2303,70.2467,70.1646,70.1729,35600.0
2014-08-07 14:30:00,85.53,85.55,85.51,85.52,30900.0,70.1646,70.1811,70.1482,70.1564,30900.0
2014-08-07 14:40:00,85.52,85.61,85.5,85.61,59700.0,70.1564,70.2303,70.14,70.2303,59700.0
2014-08-07 14:50:00,85.6,85.67,85.53,85.53,30600.0,70.2221,70.2795,70.1646,70.1646,30600.0
2014-08-07 15:00:00,85.52,85.57,85.38,85.44,148400.0,70.1564,70.1975,70.0416,70.0908,148400.0
2014-08-07 15:10:00,85.44,85.47,85.33,85.4,52200.0,70.0908,70.1154,70.0006,70.058,52200.0
2014-08-07 15:20:00,85.4,85.41,85.24,85.35,89100.0,70.058,70.0662,69.9267,70.017,89100.0
2014-08-07 15:30:00,85.34,85.4,85.27,85.38,58300.0,70.0088,70.058,69.9514,70.0416,58300.0
2014-08-07 15:40:00,85.38,85.41,85.27,85.33,110700.0,70.0416,70.0662,69.9514,70.0006,110700.0
2014-08-07 15:50:00,85.33,85.5,85.33,85.38,149300.0,70.0006,70.14,70.0006,70.0416,149300.0
2014-08-08 09:30:00,85.47,85.61,85.31,85.53,68800.0,70.1154,70.2303,69.9842,70.1646,68800.0
2014-08-08 09:40:00,85.47,85.7,85.46,85.67,36500.0,70.1154,70.3041,70.1072,70.2795,36500.0
2014-08-08 09:50:00,85.66,85.89,85.58,85.77,53300.0,70.2713,70.46,70.2057,70.3615,53300.0
2014-08-08 10:00:00,85.77,85.84,85.62,85.72,32900.0,70.3615,70.419,70.2385,70.3205,32900.0
2014-08-08 10:10:00,85.75,85.77,85.63,85.73,23700.0,70.3451,70.3615,70.2467,70.3287,23700.0
2014-08-08 10:20:00,85.71,85.75,85.62,85.66,21300.0,70.3123,70.3451,70.2385,70.2713,21300.0
2014-08-08 10:30:00,85.64,85.87,85.62,85.83,35700.0,70.2549,70.4436,70.2385,70.4108,35700.0
2014-08-08 10:40:00,85.83,86.0,85.83,85.96,33200.0,70.4108,70.5502,70.4108,70.5174,33200.0
2014-08-08 10:50:00,85.95,86.05,85.93,86.03,52300.0,70.5092,70.5912,70.4928,70.5748,52300.0
2014-08-08 11:00:00,86.01,86.12,85.97,86.11,55200.0,70.5584,70.6487,70.5256,70.6405,55200.0
2014-08-08 11:10:00,86.11,86.2,86.08,86.16,82600.0,70.6405,70.7143,70.6158,70.6815,82600.0
2014-08-08 11:20:00,86.16,86.32,86.12,86.31,135500.0,70.6815,70.8127,70.6487,70.8045,135500.0
2014-08-08 11:30:00,86.3,86.4,86.3,86.37,61900.0,70.7963,70.8784,70.7963,70.8537,61900.0
2014-08-08 11:40:00,86.36,86.38,86.11,86.13,29000.0,70.8455,70.8619,70.6405,70.6569,29000.0
2014-08-08 11:50:00,86.14,86.31,86.12,86.26,27600.0,70.6651,70.8045,70.6487,70.7635,27600.0
2014-08-08 12:00:00,86.26,86.34,86.22,86.28,39200.0,70.7635,70.8291,70.7307,70.7799,39200.0
2014-08-08 12:10:00,86.28,86.33,86.23,86.23,26900.0,70.7799,70.8209,70.7389,70.7389,26900.0
2014-08-08 12:20:00,86.23,86.26,86.21,86.26,29400.0,70.7389,70.7635,70.7225,70.7635,29400.0
2014-08-08 12:30:00,86.26,86.3,86.24,86.29,30400.0,70.7635,70.7963,70.7471,70.7881,30400.0
2014-08-08 12:40:00,86.3,86.33,86.25,86.29,25200.0,70.7963,70.8209,70.7553,70.7881,25200.0
2014-08-08 12:50:00,86.29,86.35,86.28,86.28,21400.0,70.7881,70.8373,70.7799,70.7799,21400.0
2014-08-08 13:00:00,86.27,86.31,86.23,86.29,27400.0,70.7717,70.8045,70.7389,70.7881,27400.0
2014-08-08 13:10:00,86.29,86.48,86.29,86.48,50800.0,70.7881,70.944,70.7881,70.944,50800.0
2014-08-08 13:20:00,86.49,86.8,86.49,86.76,61300.0,70.9522,71.2065,70.9522,71.1737,61300.0
2014-08-08 13:30:00,86.75,86.79,86.66,86.7,42000.0,71.1655,71.1983,71.0916,71.1245,42000.0
2014-08-08 13:40:00,86.71,86.73,86.66,86.69,61400.0,71.1327,71.1491,71.0916,71.1163,61400.0
2014-08-08 13:50:00,86.69,86.85,86.69,86.84,93100.0,71.1163,71.2475,71.1163,71.2393,93100.0
2014-08-08 14:00:00,86.84,86.93,86.82,86.91,52900.0,71.2393,71.3131,71.2229,71.2967,52900.0
2014-08-08 14:10:00,86.9,86.96,86.88,86.92,76100.0,71.2885,71.3378,71.2721,71.3049,76100.0
2014-08-08 14:20:00,86.92,86.93,86.83,86.88,60900.0,71.3049,71.3131,71.2311,71.2721,60900.0
2014-08-08 14:30:00,86.88,86.88,86.75,86.8,61000.0,71.2721,71.2721,71.1655,71.2065,61000.0
2014-08-08 14:40:00,86.81,86.86,86.78,86.83,45800.0,71.2147,71.2557,71.1901,71.2311,45800.0
2014-08-08 14:50:00,86.83,86.83,86.7,86.7,44000.0,71.2311,71.2311,71.1245,71.1245,44000.0
2014-08-08 15:00:00,86.7,86.77,86.69,86.72,51900.0,71.1245,71.1819,71.1163,71.1409,51900.0
2014-08-08 15:10:00,86.71,86.81,86.69,86.74,61600.0,71.1327,71.2147,71.1163,71.1573,61600.0
2014-08-08 15:20:00,86.73,86.87,86.72,86.86,63900.0,71.1491,71.2639,71.1409,71.2557,63900.0
2014-08-08 15:30:00,86.85,86.91,86.84,86.91,114700.0,71.2475,71.2967,71.2393,71.2967,114700.0
2014-08-08 15:40:00,86.92,87.0,86.91,86.98,165400.0,71.3049,71.3706,71.2967,71.3542,165400.0
2014-08-08 15:50:00,86.98,86.99,86.97,86.99,259900.0,71.3542,71.3624,71.346,71.3624,259900.0
2014-08-11 09:30:00,87.07,87.21,86.66,86.83,109000.0,71.428,71.5428,71.0916,71.2311,109000.0
2014-08-11 09:40:00,86.79,87.06,86.75,86.92,66100.0,71.1983,71.4198,71.1655,71.3049,66100.0
2014-08-11 09:50:00,86.92,87.14,86.89,87.0,65900.0,71.3049,71.4854,71.2803,71.3706,65900.0
2014-08-11 10:00:00,87.02,87.15,87.0,87.08,48300.0,71.387,71.4936,71.3706,71.4362,48300.0
2014-08-11 10:10:00,87.07,87.19,87.05,87.15,32600.0,71.428,71.5264,71.4116,71.4936,32600.0
2014-08-11 10:20:00,87.17,87.34,87.16,87.34,77400.0,71.51,71.6495,71.5018,71.6495,77400.0
2014-08-11 10:30:00,87.34,87.39,87.3,87.34,67700.0,71.6495,71.6905,71.6167,71.6495,67700.0
2014-08-11 10:40:00,87.34,87.34,87.17,87.18,34800.0,71.6495,71.6495,71.51,71.5182,34800.0
2014-08-11 10:50:00,87.18,87.23,87.11,87.13,61600.0,71.5182,71.5592,71.4608,71.4772,61600.0
2014-08-11 11:00:00,87.12,87.22,87.08,87.17,59500.0,71.469,71.551,71.4362,71.51,59500.0
2014-08-11 11:10:00,87.17,87.31,87.17,87.3,29000.0,71.51,71.6249,71.51,71.6167,29000.0
2014-08-11 11:20:00,87.31,87.36,87.29,87.33,33900.0,71.6249,71.6659,71.6085,71.6413,33900.0
2014-08-11 11:30:00,87.33,87.33,87.22,87.24,28300.0,71.6413,71.6413,71.551,71.5674,28300.0
2014-08-11 11:40:00,87.25,87.31,87.22,87.26,28700.0,71.5757,71.6249,71.551,71.5839,28700.0
2014-08-11 11:50:00,87.26,87.27,87.22,87.27,16200.0,71.5839,71.5921,71.551,71.5921,16200.0
2014-08-11 12:00:00,87.28,87.37,87.25,87.34,34600.0,71.6003,71.6741,71.5757,71.6495,34600.0
2014-08-11 12:10:00,87.34,87.34,87.17,87.22,58600.0,71.6495,71.6495,71.51,71.551,58600.0
2014-08-11 12:20:00,87.22,87.31,87.22,87.29,30800.0,71.551,71.6249,71.551,71.6085,30800.0
2014-08-11 12:30:00,87.29,87.34,87.27,87.34,24200.0,71.6085,71.6495,71.5921,71.6495,24200.0
2014-08-11 12:40:00,87.35,87.38,87.25,87.28,31400.0,71.6577,71.6823,71.5757,71.6003,31400.0
2014-08-11 12:50:00,87.28,87.33,87.25,87.26,40100.0,71.6003,71.6413,71.5757,71.5839,40100.0
2014-08-11 13:00:00,87.27,87.27,87.24,87.27,39800.0,71.5921,71.5921,71.5674,71.5921,39800.0
2014-08-11 13:10:00,87.27,87.31,87.26,87.3,22500.0,71.5921,71.6249,71.5839,71.6167,22500.0
2014-08-11 13:20:00,87.3,87.31,87.25,87.26,49400.0,71.6167,71.6249,71.5757,71.5839,49400.0
2014-08-11 13:30:00,87.25,87.27,87.22,87.23,17300.0,71.5757,71.5921,71.551,71.5592,17300.0
2014-08-11 13:40:00,87.22,87.23,87.16,87.17,21500.0,71.551,71.5592,71.5018,71.51,21500.0
2014-08-11 13:50:00,87.18,87.2,87.1,87.12,82800.0,71.5182,71.5346,71.4526,71.469,82800.0
2014-08-11 14:00:00,87.12,87.13,87.09,87.13,35200.0,71.469,71.4772,71.4444,71.4772,35200.0
2014-08-11 14:10:00,87.12,87.17,87.09,87.16,66300.0,71.469,71.51,71.4444,71.5018,66300.0
2014-08-11 14:20:00,87.16,87.17,87.15,87.17,20000.0,71.5018,71.51,71.4936,71.51,20000.0
2014-08-11 14:30:00,87.16,87.19,87.15,87.15,28200.0,71.5018,71.5264,71.4936,71.4936,28200.0
2014-08-11 14:40:00,87.14,87.19,87.13,87.16,46300.0,71.4854,71.5264,71.4772,71.5018,46300.0
2014-08-11 14:50:00,87.15,87.19,87.15,87.18,22500.0,71.4936,71.5264,71.4936,71.5182,22500.0
2014-08-11 15:00:00,87.18,87.27,87.16,87.27,36200.0,71.5182,71.5921,71.5018,71.5921,36200.0
2014-08-11 15:10:00,87.26,87.31,87.25,87.25,61800.0,71.5839,71.6249,71.5757,71.5757,61800.0
2014-08-11 15:20:00,87.25,87.27,87.15,87.15,48000.0,71.5757,71.5921,71.4936,71.4936,48000.0
2014-08-11 15:30:00,87.15,87.23,87.15,87.22,33000.0,71.4936,71.5592,71.4936,71.551,33000.0
2014-08-11 15:40:00,87.22,87.22,87.13,87.18,99900.0,71.551,71.551,71.4772,71.5182,99900.0
2014-08-11 15:50:00,87.17,87.2,87.15,87.16,152400.0,71.51,71.5346,71.4936,71.5018,152400.0
2014-08-12 09:30:00,86.9,87.11,86.41,86.61,212100.0,71.2885,71.4608,70.8866,71.0506,212100.0
2014-08-12 09:40:00,86.55,87.1,86.55,86.86,140000.0,71.0014,71.4526,71.0014,71.2557,140000.0
2014-08-12 09:50:00,86.85,87.04,86.81,87.04,93000.0,71.2475,71.4034,71.2147,71.4034,93000.0
2014-08-12 10:00:00,87.04,87.06,86.9,86.9,80600.0,71.4034,71.4198,71.2885,71.2885,80600.0
2014-08-12 10:10:00,86.91,87.02,86.77,87.01,73500.0,71.2967,71.387,71.1819,71.3788,73500.0
2014-08-12 10:20:00,87.02,87.19,87.01,87.17,87700.0,71.387,71.5264,71.3788,71.51,87700.0
2014-08-12 10:30:00,87.17,87.19,87.09,87.14,77300.0,71.51,71.5264,71.4444,71.4854,77300.0
2014-08-12 10:40:00,87.13,87.17,86.97,86.97,106200.0,71.4772,71.51,71.346,71.346,106200.0
2014-08-12 10:50:00,86.98,87.15,86.92,87.13,125700.0,71.3542,71.4936,71.3049,71.4772,125700.0
2014-08-12 11:00:00,87.12,87.13,86.86,86.86,132200.0,71.469,71.4772,71.2557,71.2557,132200.0
2014-08-12 11:10:00,86.85,86.92,86.82,86.87,78400.0,71.2475,71.3049,71.2229,71.2639,78400.0
2014-08-12 11:20:00,86.87,86.93,86.86,86.89,76800.0,71.2639,71.3131,71.2557,71.2803,76800.0
2014-08-12 11:30:00,86.9,86.9,86.73,86.76,156200.0,71.2885,71.2885,71.1491,71.1737,156200.0
2014-08-12 11:40:00,86.77,86.79,86.66,86.67,102200.0,71.1819,71.1983,71.0916,71.0998,102200.0
2014-08-12 11:50:00,86.67,86.71,86.6,86.65,65100.0,71.0998,71.1327,71.0424,71.0834,65100.0
2014-08-12 12:00:00,86.65,86.87,86.16,86.5,355600.0,71.0834,71.2639,70.6815,70.9604,355600.0
2014-08-12 12:10:00,86.5,86.63,86.42,86.49,92800.0,70.9604,71.067,70.8948,70.9522,92800.0
2014-08-12 12:20:00,86.49,86.55,86.38,86.4,113200.0,70.9522,71.0014,70.8619,70.8784,113200.0
2014-08-12 12:30:00,86.4,86.51,86.38,86.45,67000.0,70.8784,70.9686,70.8619,70.9194,67000.0
2014-08-12 12:40:00,86.45,86.67,86.45,86.67,52900.0,70.9194,71.0998,70.9194,71.0998,52900.0
2014-08-12 12:50:00,86.68,86.72,86.62,86.62,42200.0,71.1081,71.1409,71.0588,71.0588,42200.0
2014-08-12 13:00:00,86.62,86.7,86.59,86.65,51400.0,71.0588,71.1245,71.0342,71.0834,51400.0
2014-08-12 13:10:00,86.64,86.65,86.41,86.42,70400.0,71.0752,71.0834,70.8866,70.8948,70400.0
2014-08-12 13:20:00,86.42,86.49,86.33,86.48,48200.0,70.8948,70.9522,70.8209,70.944,48200.0
2014-08-12 13:30:00,86.48,86.56,86.48,86.54,58000.0,70.944,71.0096,70.944,70.9932,58000.0
2014-08-12 13:40:00,86.54,86.58,86.44,86.48,37400.0,70.9932,71.026,70.9112,70.944,37400.0
2014-08-12 13:50:00,86.48,86.59,86.46,86.57,30800.0,70.944,71.0342,70.9276,71.0178,30800.0
2014-08-12 14:00:00,86.57,86.57,86.44,86.44,38500.0,71.0178,71.0178,70.9112,70.9112,38500.0
2014-08-12 14:10:00,86.44,86.51,86.41,86.48,58400.0,70.9112,70.9686,70.8866,70.944,58400.0
2014-08-12 14:20:00,86.48,86.57,86.45,86.48,59900.0,70.944,71.0178,70.9194,70.944,59900.0
2014-08-12 14:30:00,86.48,86.56,86.44,86.55,79700.0,70.944,71.0096,70.9112,71.0014,79700.0
2014-08-12 14:40:00,86.55,86.59,86.5,86.51,63300.0,71.0014,71.0342,70.9604,70.9686,63300.0
2014-08-12 14:50:00,86.51,86.53,86.41,86.43,137900.0,70.9686,70.985,70.8866,70.903,137900.0
2014-08-12 15:00:00,86.42,86.55,86.38,86.54,101000.0,70.8948,71.0014,70.8619,70.9932,101000.0
2014-08-12 15:10:00,86.54,86.62,86.52,86.52,69800.0,70.9932,71.0588,70.9768,70.9768,69800.0
2014-08-12 15:20:00,86.51,86.52,86.34,86.34,149600.0,70.9686,70.9768,70.8291,70.8291,149600.0
2014-08-12 15:30:00,86.34,86.34,86.19,86.25,217200.0,70.8291,70.8291,70.7061,70.7553,217200.0
2014-08-12 15:40:00,86.25,86.39,86.21,86.31,246500.0,70.7553,70.8702,70.7225,70.8045,246500.0
2014-08-12 15:50:00,86.31,86.5,86.29,86.48,562100.0,70.8045,70.9604,70.7881,70.944,562100.0
2014-08-13 09:30:00,85.51,86.98,85.42,86.22,488600.0,70.1482,71.3542,70.0744,70.7307,488600.0
2014-08-13 09:40:00,86.23,86.59,86.0,86.42,249800.0,70.7389,71.0342,70.5502,70.8948,249800.0
2014-08-13 09:50:00,86.4,86.41,86.0,86.29,229600.0,70.8784,70.8866,70.5502,70.7881,229600.0
2014-08-13 10:00:00,86.31,86.79,86.1,86.22,1025000.0,70.8045,71.1983,70.6322,70.7307,1025000.0
2014-08-13 10:10:00,86.22,86.3,85.7,86.1,313900.0,70.7307,70.7963,70.3041,70.6322,313900.0
2014-08-13 10:20:00,86.09,86.21,85.44,85.48,237400.0,70.624,70.7225,70.0908,70.1236,237400.0
2014-08-13 10:30:00,85.49,85.51,85.02,85.17,588000.0,70.1318,70.1482,69.7463,69.8693,588000.0
2014-08-13 10:40:00,85.18,85.18,84.73,85.0,585500.0,69.8775,69.8775,69.5084,69.7299,585500.0
2014-08-13 10:50:00,85.0,85.45,84.87,85.36,246100.0,69.7299,70.099,69.6232,70.0252,246100.0
2014-08-13 11:00:00,85.32,85.55,85.19,85.45,158600.0,69.9924,70.1811,69.8857,70.099,158600.0
2014-08-13 11:10:00,85.45,85.65,85.37,85.55,252000.0,70.099,70.2631,70.0334,70.1811,252000.0
2014-08-13 11:20:00,85.56,85.8,85.48,85.74,105700.0,70.1893,70.3861,70.1236,70.3369,105700.0
2014-08-13 11:30:00,85.76,85.88,85.65,85.72,110800.0,70.3533,70.4518,70.2631,70.3205,110800.0
2014-08-13 11:40:00,85.7,85.75,85.52,85.64,70200.0,70.3041,70.3451,70.1564,70.2549,70200.0
2014-08-13 11:50:00,85.63,85.64,85.47,85.49,132600.0,70.2467,70.2549,70.1154,70.1318,132600.0
2014-08-13 12:00:00,85.5,85.54,85.28,85.42,192100.0,70.14,70.1729,69.9596,70.0744,192100.0
2014-08-13 12:10:00,85.42,85.61,85.39,85.58,83400.0,70.0744,70.2303,70.0498,70.2057,83400.0
2014-08-13 12:20:00,85.59,85.61,85.5,85.61,56900.0,70.2139,70.2303,70.14,70.2303,56900.0
2014-08-13 12:30:00,85.61,85.74,85.55,85.68,82900.0,70.2303,70.3369,70.1811,70.2877,82900.0
2014-08-13 12:40:00,85.68,85.72,85.62,85.68,191300.0,70.2877,70.3205,70.2385,70.2877,191300.0
2014-08-13 12:50:00,85.67,85.7,85.6,85.63,88600.0,70.2795,70.3041,70.2221,70.2467,88600.0
2014-08-13 13:00:00,85.62,85.66,85.53,85.58,42000.0,70.2385,70.2713,70.1646,70.2057,42000.0
2014-08-13 13:10:00,85.59,85.6,85.53,85.58,51800.0,70.2139,70.2221,70.1646,70.2057,51800.0
2014-08-13 13:20:00,85.58,85.6,85.43,85.43,75400.0,70.2057,70.2221,70.0826,70.0826,75400.0
2014-08-13 13:30:00,85.44,85.51,85.29,85.35,99100.0,70.0908,70.1482,69.9678,70.017,99100.0
2014-08-13 13:40:00,85.38,85.44,85.3,85.38,71600.0,70.0416,70.0908,69.976,70.0416,71600.0
2014-08-13 13:50:00,85.4,85.42,85.28,85.3,82900.0,70.058,70.0744,69.9596,69.976,82900.0
2014-08-13 14:00:00,85.31,85.31,85.09,85.18,123400.0,69.9842,69.9842,69.8037,69.8775,123400.0
2014-08-13 14:10:00,85.17,85.3,85.1,85.3,114300.0,69.8693,69.976,69.8119,69.976,114300.0
2014-08-13 14:20:00,85.3,85.3,85.21,85.22,79000.0,69.976,69.976,69.9021,69.9103,79000.0
2014-08-13 14:30:00,85.22,85.23,85.06,85.15,110100.0,69.9103,69.9185,69.7791,69.8529,110100.0
2014-08-13 14:40:00,85.14,85.19,85.09,85.1,66000.0,69.8447,69.8857,69.8037,69.8119,66000.0
2014-08-13 14:50:00,85.07,85.1,84.98,84.98,284900.0,69.7873,69.8119,69.7135,69.7135,284900.0
2014-08-13 15:00:00,84.99,85.04,84.91,85.03,156800.0,69.7217,69.7627,69.656,69.7545,156800.0
2014-08-13 15:10:00,85.03,85.21,85.03,85.04,149800.0,69.7545,69.9021,69.7545,69.7627,149800.0
2014-08-13 15:20:00,85.03,85.06,84.93,84.97,266300.0,69.7545,69.7791,69.6724,69.7053,266300.0
2014-08-13 15:30:00,84.97,84.98,84.37,84.7,305000.0,69.7053,69.7135,69.213,69.4838,305000.0
2014-08-13 15:40:00,84.69,84.75,84.58,84.69,299400.0,69.4756,69.5248,69.3853,69.4756,299400.0
2014-08-13 15:50:00,84.69,84.69,84.42,84.5,680500.0,69.4756,69.4756,69.2541,69.3197,680500.0
2014-08-14 09:30:00,84.61,84.92,83.97,84.0,381400.0,69.4099,69.6642,68.8849,68.9095,381400.0
2014-08-14 09:40:00,84.01,84.08,83.5,83.71,453000.0,68.9177,68.9751,68.4993,68.6716,453000.0
2014-08-14 09:50:00,83.68,84.11,83.68,84.05,189800.0,68.647,68.9997,68.647,68.9505,189800.0
2014-08-14 10:00:00,84.05,84.05,83.79,83.88,138500.0,68.9505,68.9505,68.7372,68.8111,138500.0
2014-08-14 10:10:00,83.87,84.13,83.85,83.92,124600.0,68.8029,69.0162,68.7865,68.8439,124600.0
2014-08-14 10:20:00,83.92,84.17,83.89,84.0,189200.0,68.8439,69.049,68.8193,68.9095,189200.0
2014-08-14 10:30:00,84.01,84.2,83.98,84.08,317000.0,68.9177,69.0736,68.8931,68.9751,317000.0
2014-08-14 10:40:00,84.07,84.14,84.01,84.02,253300.0,68.9669,69.0244,68.9177,68.9259,253300.0
2014-08-14 10:50:00,84.02,84.32,84.01,84.22,205800.0,68.9259,69.172,68.9177,69.09,205800.0
2014-08-14 11:00:00,84.22,84.34,84.21,84.33,202100.0,69.09,69.1884,69.0818,69.1802,202100.0
2014-08-14 11:10:00,84.33,84.7,84.26,84.67,209800.0,69.1802,69.4838,69.1228,69.4591,209800.0
2014-08-14 11:20:00,84.66,84.66,84.44,84.5,80500.0,69.4509,69.4509,69.2705,69.3197,80500.0
2014-08-14 11:30:00,84.5,84.8,84.44,84.67,278500.0,69.3197,69.5658,69.2705,69.4591,278500.0
2014-08-14 11:40:00,84.67,84.93,84.62,84.67,114700.0,69.4591,69.6724,69.4181,69.4591,114700.0
2014-08-14 11:50:00,84.66,84.81,84.64,84.73,85000.0,69.4509,69.574,69.4345,69.5084,85000.0
2014-08-14 12:00:00,84.73,84.73,83.99,84.64,198900.0,69.5084,69.5084,68.9013,69.4345,198900.0
2014-08-14 12:10:00,84.65,84.78,84.6,84.63,76000.0,69.4427,69.5494,69.4017,69.4263,76000.0
2014-08-14 12:20:00,84.63,84.64,84.52,84.58,47900.0,69.4263,69.4345,69.3361,69.3853,47900.0
2014-08-14 12:30:00,84.58,84.64,84.47,84.48,128500.0,69.3853,69.4345,69.2951,69.3033,128500.0
2014-08-14 12:40:00,84.48,84.59,84.47,84.59,53200.0,69.3033,69.3935,69.2951,69.3935,53200.0
2014-08-14 12:50:00,84.59,84.66,84.57,84.59,37400.0,69.3935,69.4509,69.3771,69.3935,37400.0
2014-08-14 13:00:00,84.6,84.64,84.57,84.6,73200.0,69.4017,69.4345,69.3771,69.4017,73200.0
2014-08-14 13:10:00,84.6,84.63,84.57,84.59,79500.0,69.4017,69.4263,69.3771,69.3935,79500.0
2014-08-14 13:20:00,84.58,84.98,84.58,84.69,188800.0,69.3853,69.7135,69.3853,69.4756,188800.0
2014-08-14 13:30:00,84.68,84.74,84.64,84.65,66000.0,69.4674,69.5166,69.4345,69.4427,66000.0
2014-08-14 13:40:00,84.64,84.71,84.61,84.69,61900.0,69.4345,69.492,69.4099,69.4756,61900.0
2014-08-14 13:50:00,84.69,84.7,84.65,84.68,91200.0,69.4756,69.4838,69.4427,69.4674,91200.0
2014-08-14 14:00:00,84.68,84.75,84.68,84.7,52100.0,69.4674,69.5248,69.4674,69.4838,52100.0
2014-08-14 14:10:00,84.69,84.69,84.5,84.52,53900.0,69.4756,69.4756,69.3197,69.3361,53900.0
2014-08-14 14:20:00,84.53,84.68,84.53,84.63,82100.0,69.3443,69.4674,69.3443,69.4263,82100.0
2014-08-14 14:30:00,84.64,84.64,84.56,84.58,65300.0,69.4345,69.4345,69.3689,69.3853,65300.0
2014-08-14 14:40:00,84.59,84.64,84.58,84.62,40000.0,69.3935,69.4345,69.3853,69.4181,40000.0
2014-08-14 14:50:00,84.62,84.64,84.58,84.64,97300.0,69.4181,69.4345,69.3853,69.4345,97300.0
2014-08-14 15:00:00,84.63,84.72,84.59,84.72,97400.0,69.4263,69.5002,69.3935,69.5002,97400.0
2014-08-14 15:10:00,84.71,84.81,84.7,84.72,71800.0,69.492,69.574,69.4838,69.5002,71800.0
2014-08-14 15:20:00,84.73,84.73,84.68,84.71,80600.0,69.5084,69.5084,69.4674,69.492,80600.0
2014-08-14 15:30:00,84.7,84.85,84.69,84.81,115100.0,69.4838,69.6068,69.4756,69.574,115100.0
2014-08-14 15:40:00,84.81,84.84,84.76,84.81,163900.0,69.574,69.5986,69.533,69.574,163900.0
2014-08-14 15:50:00,84.81,84.89,84.8,84.86,236900.0,69.574,69.6396,69.5658,69.615,236900.0
2014-08-15 09:30:00,85.12,85.15,84.89,84.91,208600.0,69.8283,69.8529,69.6396,69.656,208600.0
2014-08-15 09:40:00,84.91,84.99,84.81,84.85,133300.0,69.656,69.7217,69.574,69.6068,133300.0
2014-08-15 09:50:00,84.86,84.96,84.79,84.93,56600.0,69.615,69.697,69.5576,69.6724,56600.0
2014-08-15 10:00:00,84.95,84.99,84.89,84.94,38700.0,69.6888,69.7217,69.6396,69.6806,38700.0
2014-08-15 10:10:00,84.94,84.99,84.87,84.96,77700.0,69.6806,69.7217,69.6232,69.697,77700.0
2014-08-15 10:20:00,84.96,84.96,84.88,84.92,51800.0,69.697,69.697,69.6314,69.6642,51800.0
2014-08-15 10:30:00,84.93,84.95,84.78,84.85,120900.0,69.6724,69.6888,69.5494,69.6068,120900.0
2014-08-15 10:40:00,84.86,84.91,84.7,84.72,135500.0,69.615,69.656,69.4838,69.5002,135500.0
2014-08-15 10:50:00,84.71,84.75,84.43,84.63,199200.0,69.492,69.5248,69.2623,69.4263,199200.0
2014-08-15 11:00:00,84.63,84.65,84.5,84.56,77300.0,69.4263,69.4427,69.3197,69.3689,77300.0
2014-08-15 11:10:00,84.56,84.77,84.54,84.72,52700.0,69.3689,69.5412,69.3525,69.5002,52700.0
2014-08-15 11:20:00,84.71,84.71,84.5,84.51,69500.0,69.492,69.492,69.3197,69.3279,69500.0
2014-08-15 11:30:00,84.52,84.63,84.48,84.63,104400.0,69.3361,69.4263,69.3033,69.4263,104400.0
2014-08-15 11:40:00,84.63,84.67,84.53,84.54,53900.0,69.4263,69.4591,69.3443,69.3525,53900.0
2014-08-15 11:50:00,84.54,84.55,84.28,84.39,112800.0,69.3525,69.3607,69.1392,69.2294,112800.0
2014-08-15 12:00:00,84.38,84.38,84.25,84.27,83500.0,69.2212,69.2212,69.1146,69.131,83500.0
2014-08-15 12:10:00,84.26,84.45,84.26,84.4,128200.0,69.1228,69.2787,69.1228,69.2377,128200.0
2014-08-15 12:20:00,84.4,84.64,84.34,84.62,113500.0,69.2377,69.4345,69.1884,69.4181,113500.0
2014-08-15 12:30:00,84.62,84.63,84.45,84.48,40400.0,69.4181,69.4263,69.2787,69.3033,40400.0
2014-08-15 12:40:00,84.48,84.57,84.41,84.48,126000.0,69.3033,69.3771,69.2459,69.3033,126000.0
2014-08-15 12:50:00,84.48,84.48,84.34,84.42,124100.0,69.3033,69.3033,69.1884,69.2541,124100.0
2014-08-15 13:00:00,84.42,84.45,84.32,84.44,86700.0,69.2541,69.2787,69.172,69.2705,86700.0
2014-08-15 13:10:00,84.44,84.5,84.27,84.29,49700.0,69.2705,69.3197,69.131,69.1474,49700.0
2014-08-15 13:20:00,84.28,84.28,84.21,84.23,84400.0,69.1392,69.1392,69.0818,69.0982,84400.0
2014-08-15 13:30:00,84.24,84.24,84.05,84.05,105000.0,69.1064,69.1064,68.9505,68.9505,105000.0
2014-08-15 13:40:00,84.05,84.13,84.03,84.04,265600.0,68.9505,69.0162,68.9341,68.9423,265600.0
2014-08-15 13:50:00,84.05,84.05,83.88,83.89,162100.0,68.9505,68.9505,68.8111,68.8193,162100.0
2014-08-15 14:00:00,83.89,84.25,83.88,84.22,151700.0,68.8193,69.1146,68.8111,69.09,151700.0
2014-08-15 14:10:00,84.21,84.39,84.21,84.38,39200.0,69.0818,69.2294,69.0818,69.2212,39200.0
2014-08-15 14:20:00,84.38,84.58,84.35,84.56,82300.0,69.2212,69.3853,69.1966,69.3689,82300.0
2014-08-15 14:30:00,84.56,84.67,84.54,84.54,47700.0,69.3689,69.4591,69.3525,69.3525,47700.0
2014-08-15 14:40:00,84.55,84.67,84.5,84.64,80100.0,69.3607,69.4591,69.3197,69.4345,80100.0
2014-08-15 14:50:00,84.65,84.71,84.61,84.68,49700.0,69.4427,69.492,69.4099,69.4674,49700.0
2014-08-15 15:00:00,84.7,84.74,84.66,84.74,75200.0,69.4838,69.5166,69.4509,69.5166,75200.0
2014-08-15 15:10:00,84.73,84.76,84.65,84.74,68000.0,69.5084,69.533,69.4427,69.5166,68000.0
2014-08-15 15:20:00,84.74,84.75,84.61,84.68,47900.0,69.5166,69.5248,69.4099,69.4674,47900.0
2014-08-15 15:30:00,84.68,84.8,84.67,84.72,75600.0,69.4674,69.5658,69.4591,69.5002,75600.0
2014-08-15 15:40:00,84.72,84.75,84.68,84.69,99300.0,69.5002,69.5248,69.4674,69.4756,99300.0
2014-08-15 15:50:00,84.7,84.85,84.69,84.77,274800.0,69.4838,69.6068,69.4756,69.5412,274800.0
2014-08-18 09:30:00,85.21,85.42,85.09,85.35,185900.0,69.9021,70.0744,69.8037,70.017,185900.0
2014-08-18 09:40:00,85.34,85.59,85.25,85.55,147900.0,70.0088,70.2139,69.935,70.1811,147900.0
2014-08-18 09:50:00,85.54,85.79,85.51,85.79,80000.0,70.1729,70.3779,70.1482,70.3779,80000.0
2014-08-18 10:00:00,85.78,85.79,85.47,85.51,104600.0,70.3697,70.3779,70.1154,70.1482,104600.0
2014-08-18 10:10:00,85.52,85.69,85.5,85.59,67500.0,70.1564,70.2959,70.14,70.2139,67500.0
2014-08-18 10:20:00,85.59,85.74,85.53,85.7,50800.0,70.2139,70.3369,70.1646,70.3041,50800.0
2014-08-18 10:30:00,85.68,85.71,85.56,85.7,58200.0,70.2877,70.3123,70.1893,70.3041,58200.0
2014-08-18 10:40:00,85.7,85.83,85.69,85.81,75200.0,70.3041,70.4108,70.2959,70.3943,75200.0
2014-08-18 10:50:00,85.81,85.85,85.8,85.83,53100.0,70.3943,70.4272,70.3861,70.4108,53100.0
2014-08-18 11:00:00,85.84,85.85,85.76,85.79,70500.0,70.419,70.4272,70.3533,70.3779,70500.0
2014-08-18 11:10:00,85.8,85.85,85.78,85.83,52300.0,70.3861,70.4272,70.3697,70.4108,52300.0
2014-08-18 11:20:00,85.83,85.94,85.82,85.89,87800.0,70.4108,70.501,70.4026,70.46,87800.0
2014-08-18 11:30:00,85.9,85.92,85.83,85.83,60700.0,70.4682,70.4846,70.4108,70.4108,60700.0
2014-08-18 11:40:00,85.83,85.89,85.79,85.87,48600.0,70.4108,70.46,70.3779,70.4436,48600.0
2014-08-18 11:50:00,85.87,85.97,85.84,85.9,75000.0,70.4436,70.5256,70.419,70.4682,75000.0
2014-08-18 12:00:00,85.92,85.96,85.87,85.96,37200.0,70.4846,70.5174,70.4436,70.5174,37200.0
2014-08-18 12:10:00,85.95,85.96,85.9,85.94,27900.0,70.5092,70.5174,70.4682,70.501,27900.0
2014-08-18 12:20:00,85.94,85.96,85.85,85.86,33500.0,70.501,70.5174,70.4272,70.4354,33500.0
2014-08-18 12:30:00,85.85,85.92,85.79,85.81,59800.0,70.4272,70.4846,70.3779,70.3943,59800.0
2014-08-18 12:40:00,85.81,85.81,85.71,85.74,48600.0,70.3943,70.3943,70.3123,70.3369,48600.0
2014-08-18 12:50:00,85.73,85.83,85.71,85.8,41200.0,70.3287,70.4108,70.3123,70.3861,41200.0
2014-08-18 13:00:00,85.78,85.86,85.73,85.86,43300.0,70.3697,70.4354,70.3287,70.4354,43300.0
2014-08-18 13:10:00,85.86,85.87,85.77,85.84,30800.0,70.4354,70.4436,70.3615,70.419,30800.0
2014-08-18 13:20:00,85.84,85.88,85.78,85.85,28900.0,70.419,70.4518,70.3697,70.4272,28900.0
2014-08-18 13:30:00,85.85,85.85,85.79,85.83,32700.0,70.4272,70.4272,70.3779,70.4108,32700.0
2014-08-18 13:40:00,85.83,85.92,85.82,85.92,26600.0,70.4108,70.4846,70.4026,70.4846,26600.0
2014-08-18 13:50:00,85.91,85.96,85.88,85.95,32800.0,70.4764,70.5174,70.4518,70.5092,32800.0
2014-08-18 14:00:00,85.94,85.95,85.89,85.92,46100.0,70.501,70.5092,70.46,70.4846,46100.0
2014-08-18 14:10:00,85.92,85.96,85.92,85.95,27200.0,70.4846,70.5174,70.4846,70.5092,27200.0
2014-08-18 14:20:00,85.95,86.0,85.89,86.0,46600.0,70.5092,70.5502,70.46,70.5502,46600.0
2014-08-18 14:30:00,85.99,86.08,85.99,86.06,86100.0,70.542,70.6158,70.542,70.5994,86100.0
2014-08-18 14:40:00,86.05,86.18,86.05,86.07,63500.0,70.5912,70.6979,70.5912,70.6076,63500.0
2014-08-18 14:50:00,86.06,86.11,86.02,86.07,57100.0,70.5994,70.6405,70.5666,70.6076,57100.0
2014-08-18 15:00:00,86.08,86.15,86.07,86.13,63300.0,70.6158,70.6733,70.6076,70.6569,63300.0
2014-08-18 15:10:00,86.13,86.16,86.05,86.08,79100.0,70.6569,70.6815,70.5912,70.6158,79100.0
2014-08-18 15:20:00,86.07,86.08,85.97,86.0,79300.0,70.6076,70.6158,70.5256,70.5502,79300.0
2014-08-18 15:30:00,85.99,86.03,85.93,85.97,151600.0,70.542,70.5748,70.4928,70.5256,151600.0
2014-08-18 15:40:00,85.97,86.03,85.94,86.03,140200.0,70.5256,70.5748,70.501,70.5748,140200.0
2014-08-18 15:50:00,86.03,86.13,86.03,86.11,244900.0,70.5748,70.6569,70.5748,70.6405,244900.0
2014-08-19 09:30:00,86.3,86.3,85.87,86.13,80500.0,70.7963,70.7963,70.4436,70.6569,80500.0
2014-08-19 09:40:00,86.1,86.24,86.04,86.15,33800.0,70.6322,70.7471,70.583,70.6733,33800.0
2014-08-19 09:50:00,86.15,86.18,86.09,86.16,40700.0,70.6733,70.6979,70.624,70.6815,40700.0
2014-08-19 10:00:00,86.18,86.19,85.97,86.05,46600.0,70.6979,70.7061,70.5256,70.5912,46600.0
2014-08-19 10:10:00,86.04,86.07,85.95,85.97,45200.0,70.583,70.6076,70.5092,70.5256,45200.0
2014-08-19 10:20:00,85.97,86.07,85.94,86.01,29800.0,70.5256,70.6076,70.501,70.5584,29800.0
2014-08-19 10:30:00,86.0,86.0,85.91,85.95,44200.0,70.5502,70.5502,70.4764,70.5092,44200.0
2014-08-19 10:40:00,85.94,85.98,85.9,85.95,38800.0,70.501,70.5338,70.4682,70.5092,38800.0
2014-08-19 10:50:00,85.94,85.99,85.91,85.91,61500.0,70.501,70.542,70.4764,70.4764,61500.0
2014-08-19 11:00:00,85.91,85.94,85.87,85.9,45200.0,70.4764,70.501,70.4436,70.4682,45200.0
2014-08-19 11:10:00,85.9,85.9,85.78,85.8,44700.0,70.4682,70.4682,70.3697,70.3861,44700.0
2014-08-19 11:20:00,85.79,85.86,85.77,85.8,65700.0,70.3779,70.4354,70.3615,70.3861,65700.0
2014-08-19 11:30:00,85.8,85.85,85.79,85.81,30000.0,70.3861,70.4272,70.3779,70.3943,30000.0
2014-08-19 11:40:00,85.8,85.84,85.8,85.84,17700.0,70.3861,70.419,70.3861,70.419,17700.0
2014-08-19 11:50:00,85.84,85.86,85.8,85.85,30900.0,70.419,70.4354,70.3861,70.4272,30900.0
2014-08-19 12:00:00,85.86,85.91,85.79,85.81,32500.0,70.4354,70.4764,70.3779,70.3943,32500.0
2014-08-19 12:10:00,85.81,85.82,85.77,85.78,34000.0,70.3943,70.4026,70.3615,70.3697,34000.0
2014-08-19 12:20:00,85.76,85.82,85.75,85.77,29600.0,70.3533,70.4026,70.3451,70.3615,29600.0
2014-08-19 12:30:00,85.78,85.81,85.73,85.77,38900.0,70.3697,70.3943,70.3287,70.3615,38900.0
2014-08-19 12:40:00,85.78,85.85,85.72,85.72,39500.0,70.3697,70.4272,70.3205,70.3205,39500.0
2014-08-19 12:50:00,85.73,85.78,85.73,85.77,24800.0,70.3287,70.3697,70.3287,70.3615,24800.0
2014-08-19 13:00:00,85.76,85.82,85.76,85.78,24100.0,70.3533,70.4026,70.3533,70.3697,24100.0
2014-08-19 13:10:00,85.78,85.8,85.75,85.76,21500.0,70.3697,70.3861,70.3451,70.3533,21500.0
2014-08-19 13:20:00,85.76,85.78,85.75,85.76,29500.0,70.3533,70.3697,70.3451,70.3533,29500.0
2014-08-19 13:30:00,85.76,85.78,85.73,85.73,24400.0,70.3533,70.3697,70.3287,70.3287,24400.0
2014-08-19 13:40:00,85.73,85.78,85.73,85.77,34100.0,70.3287,70.3697,70.3287,70.3615,34100.0
2014-08-19 13:50:00,85.77,85.78,85.71,85.73,26200.0,70.3615,70.3697,70.3123,70.3287,26200.0
2014-08-19 14:00:00,85.74,85.76,85.7,85.75,28800.0,70.3369,70.3533,70.3041,70.3451,28800.0
2014-08-19 14:10:00,85.75,85.79,85.75,85.76,22600.0,70.3451,70.3779,70.3451,70.3533,22600.0
2014-08-19 14:20:00,85.77,85.8,85.76,85.79,28500.0,70.3615,70.3861,70.3533,70.3779,28500.0
2014-08-19 14:30:00,85.79,85.81,85.73,85.75,38900.0,70.3779,70.3943,70.3287,70.3451,38900.0
2014-08-19 14:40:00,85.76,85.77,85.71,85.73,38100.0,70.3533,70.3615,70.3123,70.3287,38100.0
2014-08-19 14:50:00,85.74,85.75,85.7,85.74,27700.0,70.3369,70.3451,70.3041,70.3369,27700.0
2014-08-19 15:00:00,85.74,85.75,85.7,85.7,95600.0,70.3369,70.3451,70.3041,70.3041,95600.0
2014-08-19 15:10:00,85.7,85.72,85.66,85.67,40800.0,70.3041,70.3205,70.2713,70.2795,40800.0
2014-08-19 15:20:00,85.66,85.68,85.63,85.65,60700.0,70.2713,70.2877,70.2467,70.2631,60700.0
2014-08-19 15:30:00,85.66,85.71,85.66,85.7,54700.0,70.2713,70.3123,70.2713,70.3041,54700.0
2014-08-19 15:40:00,85.7,85.73,85.67,85.68,94600.0,70.3041,70.3287,70.2795,70.2877,94600.0
2014-08-19 15:50:00,85.69,85.73,85.66,85.7,182200.0,70.2959,70.3287,70.2713,70.3041,182200.0
2014-08-20 09:30:00,85.8,86.33,85.76,85.93,197400.0,70.3861,70.8209,70.3533,70.4928,197400.0
2014-08-20 09:40:00,85.94,86.08,85.89,85.99,77400.0,70.501,70.6158,70.46,70.542,77400.0
2014-08-20 09:50:00,85.98,85.99,85.79,85.8,59900.0,70.5338,70.542,70.3779,70.3861,59900.0
2014-08-20 10:00:00,85.83,85.92,85.74,85.75,47100.0,70.4108,70.4846,70.3369,70.3451,47100.0
2014-08-20 10:10:00,85.75,85.75,85.65,85.72,45800.0,70.3451,70.3451,70.2631,70.3205,45800.0
2014-08-20 10:20:00,85.72,85.81,85.7,85.8,50000.0,70.3205,70.3943,70.3041,70.3861,50000.0
2014-08-20 10:30:00,85.8,85.83,85.69,85.71,42000.0,70.3861,70.4108,70.2959,70.3123,42000.0
2014-08-20 10:40:00,85.71,85.73,85.63,85.64,40300.0,70.3123,70.3287,70.2467,70.2549,40300.0
2014-08-20 10:50:00,85.64,85.73,85.62,85.72,36700.0,70.2549,70.3287,70.2385,70.3205,36700.0
2014-08-20 11:00:00,85.73,85.8,85.72,85.79,52200.0,70.3287,70.3861,70.3205,70.3779,52200.0
2014-08-20 11:10:00,85.79,85.81,85.74,85.74,40500.0,70.3779,70.3943,70.3369,70.3369,40500.0
2014-08-20 11:20:00,85.73,85.81,85.71,85.8,49000.0,70.3287,70.3943,70.3123,70.3861,49000.0
2014-08-20 11:30:00,85.8,85.88,85.78,85.84,46700.0,70.3861,70.4518,70.3697,70.419,46700.0
2014-08-20 11:40:00,85.84,85.84,85.79,85.81,39700.0,70.419,70.419,70.3779,70.3943,39700.0
2014-08-20 11:50:00,85.81,85.83,85.79,85.83,42600.0,70.3943,70.4108,70.3779,70.4108,42600.0
2014-08-20 12:00:00,85.83,85.87,85.81,85.86,54100.0,70.4108,70.4436,70.3943,70.4354,54100.0
2014-08-20 12:10:00,85.86,85.92,85.84,85.89,33200.0,70.4354,70.4846,70.419,70.46,33200.0
2014-08-20 12:20:00,85.9,85.9,85.84,85.84,45000.0,70.4682,70.4682,70.419,70.419,45000.0
2014-08-20 12:30:00,85.84,85.85,85.73,85.73,27800.0,70.419,70.4272,70.3287,70.3287,27800.0
2014-08-20 12:40:00,85.74,85.75,85.72,85.75,22600.0,70.3369,70.3451,70.3205,70.3451,22600.0
2014-08-20 12:50:00,85.75,85.77,85.74,85.75,39600.0,70.3451,70.3615,70.3369,70.3451,39600.0
2014-08-20 13:00:00,85.76,85.79,85.75,85.79,36500.0,70.3533,70.3779,70.3451,70.3779,36500.0
2014-08-20 13:10:00,85.79,85.92,85.79,85.92,41800.0,70.3779,70.4846,70.3779,70.4846,41800.0
2014-08-20 13:20:00,85.92,85.92,85.9,85.91,39200.0,70.4846,70.4846,70.4682,70.4764,39200.0
2014-08-20 13:30:00,85.91,85.91,85.89,85.9,32700.0,70.4764,70.4764,70.46,70.4682,32700.0
2014-08-20 13:40:00,85.9,85.9,85.84,85.85,45800.0,70.4682,70.4682,70.419,70.4272,45800.0
2014-08-20 13:50:00,85.84,85.85,85.76,85.81,41800.0,70.419,70.4272,70.3533,70.3943,41800.0
2014-08-20 14:00:00,85.82,85.82,85.67,85.74,61600.0,70.4026,70.4026,70.2795,70.3369,61600.0
2014-08-20 14:10:00,85.74,85.83,85.67,85.68,52200.0,70.3369,70.4108,70.2795,70.2877,52200.0
2014-08-20 14:20:00,85.68,85.82,85.68,85.77,48100.0,70.2877,70.4026,70.2877,70.3615,48100.0
2014-08-20 14:30:00,85.77,85.89,85.77,85.87,53100.0,70.3615,70.46,70.3615,70.4436,53100.0
2014-08-20 14:40:00,85.87,86.0,85.85,85.99,94700.0,70.4436,70.5502,70.4272,70.542,94700.0
2014-08-20 14:50:00,85.98,86.08,85.98,86.08,61900.0,70.5338,70.6158,70.5338,70.6158,61900.0
2014-08-20 15:00:00,86.08,86.1,86.05,86.06,62200.0,70.6158,70.6322,70.5912,70.5994,62200.0
2014-08-20 15:10:00,86.07,86.08,86.0,86.01,83700.0,70.6076,70.6158,70.5502,70.5584,83700.0
2014-08-20 15:20:00,86.01,86.01,85.86,85.87,68900.0,70.5584,70.5584,70.4354,70.4436,68900.0
2014-08-20 15:30:00,85.87,85.95,85.87,85.94,112100.0,70.4436,70.5092,70.4436,70.501,112100.0
2014-08-20 15:40:00,85.94,85.95,85.9,85.92,100600.0,70.501,70.5092,70.4682,70.4846,100600.0
2014-08-20 15:50:00,85.92,85.92,85.81,85.85,221300.0,70.4846,70.4846,70.3943,70.4272,221300.0
2014-08-21 09:30:00,85.86,85.95,85.37,85.72,136800.0,70.4354,70.5092,70.0334,70.3205,136800.0
2014-08-21 09:40:00,85.69,85.79,85.58,85.74,53300.0,70.2959,70.3779,70.2057,70.3369,53300.0
2014-08-21 09:50:00,85.76,85.85,85.7,85.75,43200.0,70.3533,70.4272,70.3041,70.3451,43200.0
2014-08-21 10:00:00,85.78,85.79,85.64,85.65,85500.0,70.3697,70.3779,70.2549,70.2631,85500.0
2014-08-21 10:10:00,85.64,85.8,85.6,85.8,82600.0,70.2549,70.3861,70.2221,70.3861,82600.0
2014-08-21 10:20:00,85.8,85.87,85.77,85.85,51100.0,70.3861,70.4436,70.3615,70.4272,51100.0
2014-08-21 10:30:00,85.85,86.08,85.83,86.01,60400.0,70.4272,70.6158,70.4108,70.5584,60400.0
2014-08-21 10:40:00,86.01,86.07,85.98,86.07,33200.0,70.5584,70.6076,70.5338,70.6076,33200.0
2014-08-21 10:50:00,86.07,86.09,86.0,86.01,36700.0,70.6076,70.624,70.5502,70.5584,36700.0
2014-08-21 11:00:00,86.01,86.14,86.01,86.06,39900.0,70.5584,70.6651,70.5584,70.5994,39900.0
2014-08-21 11:10:00,86.05,86.08,86.02,86.07,51300.0,70.5912,70.6158,70.5666,70.6076,51300.0
2014-08-21 11:20:00,86.07,86.15,86.05,86.1,57100.0,70.6076,70.6733,70.5912,70.6322,57100.0
2014-08-21 11:30:00,86.1,86.22,86.03,86.2,44600.0,70.6322,70.7307,70.5748,70.7143,44600.0
2014-08-21 11:40:00,86.22,86.22,86.15,86.2,26200.0,70.7307,70.7307,70.6733,70.7143,26200.0
2014-08-21 11:50:00,86.21,86.23,86.19,86.22,32900.0,70.7225,70.7389,70.7061,70.7307,32900.0
2014-08-21 12:00:00,86.22,86.29,86.2,86.27,36600.0,70.7307,70.7881,70.7143,70.7717,36600.0
2014-08-21 12:10:00,86.28,86.41,86.27,86.38,24500.0,70.7799,70.8866,70.7717,70.8619,24500.0
2014-08-21 12:20:00,86.39,86.44,86.28,86.28,57700.0,70.8702,70.9112,70.7799,70.7799,57700.0
2014-08-21 12:30:00,86.27,86.3,86.24,86.26,19300.0,70.7717,70.7963,70.7471,70.7635,19300.0
2014-08-21 12:40:00,86.25,86.29,86.23,86.28,14400.0,70.7553,70.7881,70.7389,70.7799,14400.0
2014-08-21 12:50:00,86.27,86.29,86.19,86.21,24000.0,70.7717,70.7881,70.7061,70.7225,24000.0
2014-08-21 13:00:00,86.21,86.28,86.19,86.28,13500.0,70.7225,70.7799,70.7061,70.7799,13500.0
2014-08-21 13:10:00,86.29,86.34,86.25,86.33,25700.0,70.7881,70.8291,70.7553,70.8209,25700.0
2014-08-21 13:20:00,86.33,86.36,86.3,86.32,25200.0,70.8209,70.8455,70.7963,70.8127,25200.0
2014-08-21 13:30:00,86.31,86.33,86.28,86.3,25300.0,70.8045,70.8209,70.7799,70.7963,25300.0
2014-08-21 13:40:00,86.3,86.33,86.3,86.32,21500.0,70.7963,70.8209,70.7963,70.8127,21500.0
2014-08-21 13:50:00,86.31,86.31,86.25,86.25,31300.0,70.8045,70.8045,70.7553,70.7553,31300.0
2014-08-21 14:00:00,86.24,86.28,86.21,86.27,19700.0,70.7471,70.7799,70.7225,70.7717,19700.0
2014-08-21 14:10:00,86.27,86.32,86.27,86.29,29300.0,70.7717,70.8127,70.7717,70.7881,29300.0
2014-08-21 14:20:00,86.29,86.46,86.29,86.42,68800.0,70.7881,70.9276,70.7881,70.8948,68800.0
2014-08-21 14:30:00,86.43,86.59,86.42,86.58,61800.0,70.903,71.0342,70.8948,71.026,61800.0
2014-08-21 14:40:00,86.59,86.6,86.55,86.59,54700.0,71.0342,71.0424,71.0014,71.0342,54700.0
2014-08-21 14:50:00,86.58,86.61,86.53,86.57,94800.0,71.026,71.0506,70.985,71.0178,94800.0
2014-08-21 15:00:00,86.58,86.58,86.45,86.45,103800.0,71.026,71.026,70.9194,70.9194,103800.0
2014-08-21 15:10:00,86.45,86.46,86.39,86.42,39000.0,70.9194,70.9276,70.8702,70.8948,39000.0
2014-08-21 15:20:00,86.42,86.46,86.39,86.43,32700.0,70.8948,70.9276,70.8702,70.903,32700.0
2014-08-21 15:30:00,86.43,86.43,86.27,86.28,56200.0,70.903,70.903,70.7717,70.7799,56200.0
2014-08-21 15:40:00,86.27,86.29,86.22,86.26,67900.0,70.7717,70.7881,70.7307,70.7635,67900.0
2014-08-21 15:50:00,86.26,86.28,86.15,86.18,135000.0,70.7635,70.7799,70.6733,70.6979,135000.0
2014-08-22 09:30:00,85.67,85.94,85.32,85.52,292400.0,70.2795,70.501,69.9924,70.1564,292400.0
2014-08-22 09:40:00,85.52,85.55,84.81,85.1,229000.0,70.1564,70.1811,69.574,69.8119,229000.0
2014-08-22 09:50:00,85.12,85.36,85.12,85.35,79100.0,69.8283,70.0252,69.8283,70.017,79100.0
2014-08-22 10:00:00,85.35,85.4,85.11,85.27,104100.0,70.017,70.058,69.8201,69.9514,104100.0
2014-08-22 10:10:00,85.28,85.46,85.02,85.03,100700.0,69.9596,70.1072,69.7463,69.7545,100700.0
2014-08-22 10:20:00,85.04,85.08,84.79,84.93,211600.0,69.7627,69.7955,69.5576,69.6724,211600.0
2014-08-22 10:30:00,84.92,85.11,84.92,85.01,77000.0,69.6642,69.8201,69.6642,69.7381,77000.0
2014-08-22 10:40:00,85.0,85.02,84.8,84.85,121000.0,69.7299,69.7463,69.5658,69.6068,121000.0
2014-08-22 10:50:00,84.86,84.97,84.8,84.85,56000.0,69.615,69.7053,69.5658,69.6068,56000.0
2014-08-22 11:00:00,84.84,84.86,84.71,84.86,84100.0,69.5986,69.615,69.492,69.615,84100.0
2014-08-22 11:10:00,84.86,84.87,84.73,84.74,67700.0,69.615,69.6232,69.5084,69.5166,67700.0
2014-08-22 11:20:00,84.73,84.86,84.71,84.85,67000.0,69.5084,69.615,69.492,69.6068,67000.0
2014-08-22 11:30:00,84.85,84.98,84.81,84.84,78800.0,69.6068,69.7135,69.574,69.5986,78800.0
2014-08-22 11:40:00,84.84,84.89,84.82,84.85,58000.0,69.5986,69.6396,69.5822,69.6068,58000.0
2014-08-22 11:50:00,84.85,84.91,84.83,84.83,51200.0,69.6068,69.656,69.5904,69.5904,51200.0
2014-08-22 12:00:00,84.84,84.89,84.83,84.87,44900.0,69.5986,69.6396,69.5904,69.6232,44900.0
2014-08-22 12:10:00,84.87,84.88,84.81,84.83,40900.0,69.6232,69.6314,69.574,69.5904,40900.0
2014-08-22 12:20:00,84.83,84.96,84.83,84.9,74300.0,69.5904,69.697,69.5904,69.6478,74300.0
2014-08-22 12:30:00,84.89,84.98,84.89,84.91,33500.0,69.6396,69.7135,69.6396,69.656,33500.0
2014-08-22 12:40:00,84.91,84.94,84.85,84.93,32800.0,69.656,69.6806,69.6068,69.6724,32800.0
2014-08-22 12:50:00,84.92,84.93,84.8,84.8,58500.0,69.6642,69.6724,69.5658,69.5658,58500.0
2014-08-22 13:00:00,84.81,84.85,84.75,84.79,72600.0,69.574,69.6068,69.5248,69.5576,72600.0
2014-08-22 13:10:00,84.77,84.81,84.72,84.78,43200.0,69.5412,69.574,69.5002,69.5494,43200.0
2014-08-22 13:20:00,84.8,84.87,84.76,84.87,70600.0,69.5658,69.6232,69.533,69.6232,70600.0
2014-08-22 13:30:00,84.86,84.92,84.85,84.89,40800.0,69.615,69.6642,69.6068,69.6396,40800.0
2014-08-22 13:40:00,84.9,84.94,84.89,84.94,39100.0,69.6478,69.6806,69.6396,69.6806,39100.0
2014-08-22 13:50:00,84.93,84.95,84.88,84.94,66300.0,69.6724,69.6888,69.6314,69.6806,66300.0
2014-08-22 14:00:00,84.94,84.96,84.86,84.9,73200.0,69.6806,69.697,69.615,69.6478,73200.0
2014-08-22 14:10:00,84.91,85.0,84.88,84.99,38300.0,69.656,69.7299,69.6314,69.7217,38300.0
2014-08-22 14:20:00,84.99,85.1,84.98,85.05,51400.0,69.7217,69.8119,69.7135,69.7709,51400.0
2014-08-22 14:30:00,85.05,85.05,84.87,84.88,60300.0,69.7709,69.7709,69.6232,69.6314,60300.0
2014-08-22 14:40:00,84.88,84.89,84.82,84.83,106400.0,69.6314,69.6396,69.5822,69.5904,106400.0
2014-08-22 14:50:00,84.83,84.85,84.74,84.81,157300.0,69.5904,69.6068,69.5166,69.574,157300.0
2014-08-22 15:00:00,84.82,84.91,84.75,84.88,106400.0,69.5822,69.656,69.5248,69.6314,106400.0
2014-08-22 15:10:00,84.88,84.91,84.81,84.81,127600.0,69.6314,69.656,69.574,69.574,127600.0
2014-08-22 15:20:00,84.82,84.84,84.78,84.81,141500.0,69.5822,69.5986,69.5494,69.574,141500.0
2014-08-22 15:30:00,84.81,84.82,84.76,84.77,114300.0,69.574,69.5822,69.533,69.5412,114300.0
2014-08-22 15:40:00,84.76,84.78,84.7,84.72,152800.0,69.533,69.5494,69.4838,69.5002,152800.0
2014-08-22 15:50:00,84.71,84.81,84.7,84.76,267000.0,69.492,69.574,69.4838,69.533,267000.0
2014-08-25 09:30:00,84.94,85.21,84.84,84.89,102700.0,69.6806,69.9021,69.5986,69.6396,102700.0
2014-08-25 09:40:00,84.91,85.14,84.91,85.03,40400.0,69.656,69.8447,69.656,69.7545,40400.0
2014-08-25 09:50:00,85.04,85.04,84.92,84.96,52500.0,69.7627,69.7627,69.6642,69.697,52500.0
2014-08-25 10:00:00,84.97,85.0,84.89,84.95,106600.0,69.7053,69.7299,69.6396,69.6888,106600.0
2014-08-25 10:10:00,84.95,85.02,84.95,85.02,54500.0,69.6888,69.7463,69.6888,69.7463,54500.0
2014-08-25 10:20:00,85.02,85.11,84.98,85.1,54300.0,69.7463,69.8201,69.7135,69.8119,54300.0
2014-08-25 10:30:00,85.1,85.11,85.03,85.08,42500.0,69.8119,69.8201,69.7545,69.7955,42500.0
2014-08-25 10:40:00,85.09,85.16,85.07,85.09,48000.0,69.8037,69.8611,69.7873,69.8037,48000.0
2014-08-25 10:50:00,85.08,85.14,85.05,85.08,52200.0,69.7955,69.8447,69.7709,69.7955,52200.0
2014-08-25 11:00:00,85.08,85.16,85.05,85.15,31100.0,69.7955,69.8611,69.7709,69.8529,31100.0
2014-08-25 11:10:00,85.15,85.17,85.12,85.17,34600.0,69.8529,69.8693,69.8283,69.8693,34600.0
2014-08-25 11:20:00,85.17,85.21,85.15,85.21,21500.0,69.8693,69.9021,69.8529,69.9021,21500.0
2014-08-25 11:30:00,85.21,85.31,85.21,85.27,38100.0,69.9021,69.9842,69.9021,69.9514,38100.0
2014-08-25 11:40:00,85.27,85.33,85.22,85.25,33800.0,69.9514,70.0006,69.9103,69.935,33800.0
2014-08-25 11:50:00,85.25,85.32,85.22,85.31,52600.0,69.935,69.9924,69.9103,69.9842,52600.0
2014-08-25 12:00:00,85.31,85.35,85.28,85.28,50200.0,69.9842,70.017,69.9596,69.9596,50200.0
2014-08-25 12:10:00,85.29,85.33,85.25,85.3,59900.0,69.9678,70.0006,69.935,69.976,59900.0
2014-08-25 12:20:00,85.3,85.3,85.13,85.15,29200.0,69.976,69.976,69.8365,69.8529,29200.0
2014-08-25 12:30:00,85.15,85.16,85.06,85.09,21300.0,69.8529,69.8611,69.7791,69.8037,21300.0
2014-08-25 12:40:00,85.09,85.16,85.09,85.11,22800.0,69.8037,69.8611,69.8037,69.8201,22800.0
2014-08-25 12:50:00,85.11,85.12,85.05,85.06,31300.0,69.8201,69.8283,69.7709,69.7791,31300.0
2014-08-25 13:00:00,85.06,85.11,85.05,85.07,28500.0,69.7791,69.8201,69.7709,69.7873,28500.0
2014-08-25 13:10:00,85.07,85.14,85.06,85.11,28900.0,69.7873,69.8447,69.7791,69.8201,28900.0
2014-08-25 13:20:00,85.11,85.18,85.1,85.16,18200.0,69.8201,69.8775,69.8119,69.8611,18200.0
2014-08-25 13:30:00,85.17,85.25,85.14,85.24,44900.0,69.8693,69.935,69.8447,69.9267,44900.0
2014-08-25 13:40:00,85.23,85.27,85.19,85.2,16500.0,69.9185,69.9514,69.8857,69.8939,16500.0
2014-08-25 13:50:00,85.22,85.25,85.21,85.24,14200.0,69.9103,69.935,69.9021,69.9267,14200.0
2014-08-25 14:00:00,85.24,85.26,85.15,85.16,32900.0,69.9267,69.9432,69.8529,69.8611,32900.0
2014-08-25 14:10:00,85.15,85.22,85.15,85.22,26300.0,69.8529,69.9103,69.8529,69.9103,26300.0
2014-08-25 14:20:00,85.22,85.23,85.17,85.18,56400.0,69.9103,69.9185,69.8693,69.8775,56400.0
2014-08-25 14:30:00,85.18,85.21,85.14,85.15,61700.0,69.8775,69.9021,69.8447,69.8529,61700.0
2014-08-25 14:40:00,85.15,85.22,85.14,85.22,38100.0,69.8529,69.9103,69.8447,69.9103,38100.0
2014-08-25 14:50:00,85.2,85.24,85.19,85.21,43000.0,69.8939,69.9267,69.8857,69.9021,43000.0
2014-08-25 15:00:00,85.2,85.25,85.18,85.19,57100.0,69.8939,69.935,69.8775,69.8857,57100.0
2014-08-25 15:10:00,85.2,85.2,85.07,85.09,79800.0,69.8939,69.8939,69.7873,69.8037,79800.0
2014-08-25 15:20:00,85.09,85.12,85.08,85.1,52100.0,69.8037,69.8283,69.7955,69.8119,52100.0
2014-08-25 15:30:00,85.1,85.11,85.04,85.04,74700.0,69.8119,69.8201,69.7627,69.7627,74700.0
2014-08-25 15:40:00,85.05,85.1,85.04,85.08,94500.0,69.7709,69.8119,69.7627,69.7955,94500.0
2014-08-25 15:50:00,85.08,85.14,85.07,85.13,113200.0,69.7955,69.8447,69.7873,69.8365,113200.0
2014-08-26 09:30:00,84.97,85.14,84.88,85.1,144600.0,69.7053,69.8447,69.6314,69.8119,144600.0
2014-08-26 09:40:00,85.08,85.26,84.97,85.05,51500.0,69.7955,69.9432,69.7053,69.7709,51500.0
2014-08-26 09:50:00,85.04,85.05,84.95,84.98,46600.0,69.7627,69.7709,69.6888,69.7135,46600.0
2014-08-26 10:00:00,84.98,85.06,84.79,84.85,66600.0,69.7135,69.7791,69.5576,69.6068,66600.0
2014-08-26 10:10:00,84.85,84.87,84.76,84.77,60100.0,69.6068,69.6232,69.533,69.5412,60100.0
2014-08-26 10:20:00,84.77,84.94,84.74,84.93,42800.0,69.5412,69.6806,69.5166,69.6724,42800.0
2014-08-26 10:30:00,84.92,84.97,84.9,84.93,36100.0,69.6642,69.7053,69.6478,69.6724,36100.0
2014-08-26 10:40:00,84.94,84.94,84.86,84.87,47100.0,69.6806,69.6806,69.615,69.6232,47100.0
2014-08-26 10:50:00,84.88,84.91,84.86,84.86,47700.0,69.6314,69.656,69.615,69.615,47700.0
2014-08-26 11:00:00,84.87,85.0,84.86,84.98,49500.0,69.6232,69.7299,69.615,69.7135,49500.0
2014-08-26 11:10:00,84.98,84.99,84.72,84.74,61600.0,69.7135,69.7217,69.5002,69.5166,61600.0
2014-08-26 11:20:00,84.73,84.74,84.62,84.64,70500.0,69.5084,69.5166,69.4181,69.4345,70500.0
2014-08-26 11:30:00,84.64,84.68,84.59,84.61,63900.0,69.4345,69.4674,69.3935,69.4099,63900.0
2014-08-26 11:40:00,84.62,84.73,84.61,84.73,38100.0,69.4181,69.5084,69.4099,69.5084,38100.0
2014-08-26 11:50:00,84.73,84.75,84.55,84.55,55400.0,69.5084,69.5248,69.3607,69.3607,55400.0
2014-08-26 12:00:00,84.55,84.56,84.46,84.5,118800.0,69.3607,69.3689,69.2869,69.3197,118800.0
2014-08-26 12:10:00,84.48,84.51,84.4,84.41,52600.0,69.3033,69.3279,69.2377,69.2459,52600.0
2014-08-26 12:20:00,84.4,84.5,84.4,84.45,54300.0,69.2377,69.3197,69.2377,69.2787,54300.0
2014-08-26 12:30:00,84.46,84.47,84.31,84.35,73800.0,69.2869,69.2951,69.1638,69.1966,73800.0
2014-08-26 12:40:00,84.34,84.35,84.26,84.3,99500.0,69.1884,69.1966,69.1228,69.1556,99500.0
2014-08-26 12:50:00,84.3,84.32,84.19,84.31,128300.0,69.1556,69.172,69.0654,69.1638,128300.0
2014-08-26 13:00:00,84.31,84.42,84.22,84.22,85700.0,69.1638,69.2541,69.09,69.09,85700.0
2014-08-26 13:10:00,84.22,84.24,84.17,84.19,83000.0,69.09,69.1064,69.049,69.0654,83000.0
2014-08-26 13:20:00,84.19,84.26,84.18,84.19,77300.0,69.0654,69.1228,69.0572,69.0654,77300.0
2014-08-26 13:30:00,84.19,84.2,84.15,84.15,59600.0,69.0654,69.0736,69.0326,69.0326,59600.0
2014-08-26 13:40:00,84.16,84.16,83.98,83.98,145500.0,69.0408,69.0408,68.8931,68.8931,145500.0
2014-08-26 13:50:00,83.99,84.06,83.98,84.02,93900.0,68.9013,68.9587,68.8931,68.9259,93900.0
2014-08-26 14:00:00,84.03,84.06,83.99,84.03,67800.0,68.9341,68.9587,68.9013,68.9341,67800.0
2014-08-26 14:10:00,84.03,84.1,83.99,84.09,77500.0,68.9341,68.9915,68.9013,68.9833,77500.0
2014-08-26 14:20:00,84.09,84.14,84.04,84.1,115500.0,68.9833,69.0244,68.9423,68.9915,115500.0
2014-08-26 14:30:00,84.1,84.21,84.09,84.17,107700.0,68.9915,69.0818,68.9833,69.049,107700.0
2014-08-26 14:40:00,84.16,84.21,84.15,84.2,84500.0,69.0408,69.0818,69.0326,69.0736,84500.0
2014-08-26 14:50:00,84.19,84.22,84.17,84.19,130400.0,69.0654,69.09,69.049,69.0654,130400.0
2014-08-26 15:00:00,84.19,84.22,84.11,84.17,78100.0,69.0654,69.09,68.9997,69.049,78100.0
2014-08-26 15:10:00,84.18,84.2,84.13,84.15,94000.0,69.0572,69.0736,69.0162,69.0326,94000.0
2014-08-26 15:20:00,84.16,84.22,84.15,84.2,101300.0,69.0408,69.09,69.0326,69.0736,101300.0
2014-08-26 15:30:00,84.19,84.19,84.1,84.1,87100.0,69.0654,69.0654,68.9915,68.9915,87100.0
2014-08-26 15:40:00,84.1,84.2,84.1,84.15,132700.0,68.9915,69.0736,68.9915,69.0326,132700.0
2014-08-26 15:50:00,84.15,84.17,84.07,84.09,196800.0,69.0326,69.049,68.9669,68.9833,196800.0
2014-08-27 09:30:00,84.15,84.25,83.79,83.83,185800.0,69.0326,69.1146,68.7372,68.7701,185800.0
2014-08-27 09:40:00,83.83,84.09,83.8,83.94,110500.0,68.7701,68.9833,68.7454,68.8603,110500.0
2014-08-27 09:50:00,83.94,83.99,83.83,83.9,100000.0,68.8603,68.9013,68.7701,68.8275,100000.0
2014-08-27 10:00:00,83.9,83.93,83.84,83.87,71500.0,68.8275,68.8521,68.7783,68.8029,71500.0
2014-08-27 10:10:00,83.88,83.91,83.84,83.86,82700.0,68.8111,68.8357,68.7783,68.7947,82700.0
2014-08-27 10:20:00,83.86,83.87,83.8,83.8,95900.0,68.7947,68.8029,68.7454,68.7454,95900.0
2014-08-27 10:30:00,83.8,83.81,83.66,83.7,113300.0,68.7454,68.7536,68.6306,68.6634,113300.0
2014-08-27 10:40:00,83.7,83.74,83.67,83.72,67300.0,68.6634,68.6962,68.6388,68.6798,67300.0
2014-08-27 10:50:00,83.73,83.91,83.73,83.9,84000.0,68.688,68.8357,68.688,68.8275,84000.0
2014-08-27 11:00:00,83.91,83.92,83.87,83.89,74700.0,68.8357,68.8439,68.8029,68.8193,74700.0
2014-08-27 11:10:00,83.89,83.93,83.88,83.93,59500.0,68.8193,68.8521,68.8111,68.8521,59500.0
2014-08-27 11:20:00,83.93,84.08,83.93,84.01,62000.0,68.8521,68.9751,68.8521,68.9177,62000.0
2014-08-27 11:30:00,84.01,84.02,83.93,83.98,49600.0,68.9177,68.9259,68.8521,68.8931,49600.0
2014-08-27 11:40:00,83.98,84.03,83.9,83.99,85600.0,68.8931,68.9341,68.8275,68.9013,85600.0
2014-08-27 11:50:00,83.98,84.0,83.9,83.9,44000.0,68.8931,68.9095,68.8275,68.8275,44000.0
2014-08-27 12:00:00,83.9,83.91,83.77,83.78,90200.0,68.8275,68.8357,68.7208,68.729,90200.0
2014-08-27 12:10:00,83.78,83.92,83.77,83.89,50600.0,68.729,68.8439,68.7208,68.8193,50600.0
2014-08-27 12:20:00,83.88,83.9,83.8,83.82,60700.0,68.8111,68.8275,68.7454,68.7618,60700.0
2014-08-27 12:30:00,83.82,83.82,83.78,83.81,41500.0,68.7618,68.7618,68.729,68.7536,41500.0
2014-08-27 12:40:00,83.81,83.81,83.73,83.74,61200.0,68.7536,68.7536,68.688,68.6962,61200.0
2014-08-27 12:50:00,83.74,83.75,83.66,83.7,93500.0,68.6962,68.7044,68.6306,68.6634,93500.0
2014-08-27 13:00:00,83.7,83.71,83.67,83.68,64600.0,68.6634,68.6716,68.6388,68.647,64600.0
2014-08-27 13:10:00,83.67,83.73,83.67,83.71,51500.0,68.6388,68.688,68.6388,68.6716,51500.0
2014-08-27 13:20:00,83.71,83.79,83.71,83.77,54800.0,68.6716,68.7372,68.6716,68.7208,54800.0
2014-08-27 13:30:00,83.77,83.86,83.77,83.86,54400.0,68.7208,68.7947,68.7208,68.7947,54400.0
2014-08-27 13:40:00,83.87,83.91,83.87,83.88,33000.0,68.8029,68.8357,68.8029,68.8111,33000.0
2014-08-27 13:50:00,83.88,83.89,83.79,83.8,78500.0,68.8111,68.8193,68.7372,68.7454,78500.0
2014-08-27 14:00:00,83.79,83.8,83.7,83.72,69100.0,68.7372,68.7454,68.6634,68.6798,69100.0
2014-08-27 14:10:00,83.72,83.86,83.71,83.83,91100.0,68.6798,68.7947,68.6716,68.7701,91100.0
2014-08-27 14:20:00,83.82,83.85,83.79,83.84,46200.0,68.7618,68.7865,68.7372,68.7783,46200.0
2014-08-27 14:30:00,83.83,83.84,83.78,83.8,29500.0,68.7701,68.7783,68.729,68.7454,29500.0
2014-08-27 14:40:00,83.79,83.8,83.75,83.77,44700.0,68.7372,68.7454,68.7044,68.7208,44700.0
2014-08-27 14:50:00,83.77,83.78,83.71,83.71,54700.0,68.7208,68.729,68.6716,68.6716,54700.0
2014-08-27 15:00:00,83.7,83.75,83.69,83.75,70500.0,68.6634,68.7044,68.6552,68.7044,70500.0
2014-08-27 15:10:00,83.76,83.76,83.73,83.75,50000.0,68.7126,68.7126,68.688,68.7044,50000.0
2014-08-27 15:20:00,83.75,83.75,83.74,83.75,64000.0,68.7044,68.7044,68.6962,68.7044,64000.0
2014-08-27 15:30:00,83.75,83.81,83.74,83.76,114900.0,68.7044,68.7536,68.6962,68.7126,114900.0
2014-08-27 15:40:00,83.76,83.82,83.76,83.81,115800.0,68.7126,68.7618,68.7126,68.7536,115800.0
2014-08-27 15:50:00,83.82,83.87,83.81,83.85,205700.0,68.7618,68.8029,68.7536,68.7865,205700.0
2014-08-28 09:30:00,83.58,83.72,83.19,83.45,200800.0,68.565,68.6798,68.245,68.4583,200800.0
2014-08-28 09:40:00,83.44,83.48,83.34,83.41,86900.0,68.4501,68.4829,68.3681,68.4255,86900.0
2014-08-28 09:50:00,83.4,83.62,83.34,83.62,111900.0,68.4173,68.5978,68.3681,68.5978,111900.0
2014-08-28 10:00:00,83.64,83.67,83.48,83.48,82400.0,68.6142,68.6388,68.4829,68.4829,82400.0
2014-08-28 10:10:00,83.5,83.51,83.28,83.37,72700.0,68.4993,68.5075,68.3189,68.3927,72700.0
2014-08-28 10:20:00,83.35,83.6,83.35,83.59,52500.0,68.3763,68.5814,68.3763,68.5732,52500.0
2014-08-28 10:30:00,83.6,83.6,83.42,83.42,48400.0,68.5814,68.5814,68.4337,68.4337,48400.0
2014-08-28 10:40:00,83.44,83.53,83.44,83.5,61900.0,68.4501,68.5239,68.4501,68.4993,61900.0
2014-08-28 10:50:00,83.51,83.73,83.51,83.72,50300.0,68.5075,68.688,68.5075,68.6798,50300.0
2014-08-28 11:00:00,83.73,83.81,83.72,83.79,37000.0,68.688,68.7536,68.6798,68.7372,37000.0
2014-08-28 11:10:00,83.78,83.84,83.73,83.76,35900.0,68.729,68.7783,68.688,68.7126,35900.0
2014-08-28 11:20:00,83.76,83.88,83.76,83.87,36400.0,68.7126,68.8111,68.7126,68.8029,36400.0
2014-08-28 11:30:00,83.87,83.88,83.73,83.8,59800.0,68.8029,68.8111,68.688,68.7454,59800.0
2014-08-28 11:40:00,83.8,83.81,83.71,83.77,43500.0,68.7454,68.7536,68.6716,68.7208,43500.0
2014-08-28 11:50:00,83.77,83.8,83.74,83.8,22500.0,68.7208,68.7454,68.6962,68.7454,22500.0
2014-08-28 12:00:00,83.8,83.95,83.8,83.94,48100.0,68.7454,68.8685,68.7454,68.8603,48100.0
2014-08-28 12:10:00,83.95,84.07,83.94,84.05,29700.0,68.8685,68.9669,68.8603,68.9505,29700.0
2014-08-28 12:20:00,84.03,84.07,84.0,84.06,19600.0,68.9341,68.9669,68.9095,68.9587,19600.0
2014-08-28 12:30:00,84.06,84.06,83.98,84.03,27100.0,68.9587,68.9587,68.8931,68.9341,27100.0
2014-08-28 12:40:00,84.04,84.11,84.0,84.11,22200.0,68.9423,68.9997,68.9095,68.9997,22200.0
2014-08-28 12:50:00,84.1,84.1,84.0,84.0,22900.0,68.9915,68.9915,68.9095,68.9095,22900.0
2014-08-28 13:00:00,84.0,84.08,83.98,84.08,23900.0,68.9095,68.9751,68.8931,68.9751,23900.0
2014-08-28 13:10:00,84.08,84.09,84.0,84.01,21200.0,68.9751,68.9833,68.9095,68.9177,21200.0
2014-08-28 13:20:00,84.01,84.04,84.0,84.02,12700.0,68.9177,68.9423,68.9095,68.9259,12700.0
2014-08-28 13:30:00,84.02,84.04,84.01,84.02,15500.0,68.9259,68.9423,68.9177,68.9259,15500.0
2014-08-28 13:40:00,84.01,84.05,83.99,84.01,38100.0,68.9177,68.9505,68.9013,68.9177,38100.0
2014-08-28 13:50:00,84.02,84.09,84.02,84.07,36000.0,68.9259,68.9833,68.9259,68.9669,36000.0
2014-08-28 14:00:00,84.07,84.08,84.03,84.06,20600.0,68.9669,68.9751,68.9341,68.9587,20600.0
2014-08-28 14:10:00,84.06,84.07,84.03,84.05,22500.0,68.9587,68.9669,68.9341,68.9505,22500.0
2014-08-28 14:20:00,84.05,84.09,83.97,83.97,87100.0,68.9505,68.9833,68.8849,68.8849,87100.0
2014-08-28 14:30:00,83.97,84.0,83.92,83.99,44200.0,68.8849,68.9095,68.8439,68.9013,44200.0
2014-08-28 14:40:00,83.99,84.07,83.99,84.0,37400.0,68.9013,68.9669,68.9013,68.9095,37400.0
2014-08-28 14:50:00,84.01,84.03,83.99,84.0,35500.0,68.9177,68.9341,68.9013,68.9095,35500.0
2014-08-28 15:00:00,84.01,84.06,83.99,84.06,41100.0,68.9177,68.9587,68.9013,68.9587,41100.0
2014-08-28 15:10:00,84.05,84.05,84.0,84.05,36100.0,68.9505,68.9505,68.9095,68.9505,36100.0
2014-08-28 15:20:00,84.04,84.09,84.03,84.06,65500.0,68.9423,68.9833,68.9341,68.9587,65500.0
2014-08-28 15:30:00,84.06,84.08,84.02,84.02,68600.0,68.9587,68.9751,68.9259,68.9259,68600.0
2014-08-28 15:40:00,84.02,84.03,83.94,83.97,63300.0,68.9259,68.9341,68.8603,68.8849,63300.0
2014-08-28 15:50:00,83.96,83.99,83.89,83.98,161800.0,68.8767,68.9013,68.8193,68.8931,161800.0
2014-08-29 09:30:00,84.08,84.11,83.86,84.05,100000.0,68.9751,68.9997,68.7947,68.9505,100000.0
2014-08-29 09:40:00,84.06,84.08,83.73,83.81,73800.0,68.9587,68.9751,68.688,68.7536,73800.0
2014-08-29 09:50:00,83.81,83.97,83.75,83.75,74400.0,68.7536,68.8849,68.7044,68.7044,74400.0
2014-08-29 10:00:00,83.77,83.78,83.63,83.63,56400.0,68.7208,68.729,68.606,68.606,56400.0
2014-08-29 10:10:00,83.63,83.63,83.47,83.51,102300.0,68.606,68.606,68.4747,68.5075,102300.0
2014-08-29 10:20:00,83.51,83.71,83.5,83.65,53900.0,68.5075,68.6716,68.4993,68.6224,53900.0
2014-08-29 10:30:00,83.62,83.68,83.58,83.65,30100.0,68.5978,68.647,68.565,68.6224,30100.0
2014-08-29 10:40:00,83.63,83.77,83.62,83.74,41600.0,68.606,68.7208,68.5978,68.6962,41600.0
2014-08-29 10:50:00,83.74,83.75,83.68,83.74,42500.0,68.6962,68.7044,68.647,68.6962,42500.0
2014-08-29 11:00:00,83.75,83.78,83.73,83.76,25900.0,68.7044,68.729,68.688,68.7126,25900.0
2014-08-29 11:10:00,83.75,83.82,83.73,83.73,29700.0,68.7044,68.7618,68.688,68.688,29700.0
2014-08-29 11:20:00,83.73,83.79,83.73,83.79,24300.0,68.688,68.7372,68.688,68.7372,24300.0
2014-08-29 11:30:00,83.79,83.8,83.71,83.73,29900.0,68.7372,68.7454,68.6716,68.688,29900.0
2014-08-29 11:40:00,83.74,83.84,83.73,83.79,20300.0,68.6962,68.7783,68.688,68.7372,20300.0
2014-08-29 11:50:00,83.77,83.8,83.73,83.76,22900.0,68.7208,68.7454,68.688,68.7126,22900.0
2014-08-29 12:00:00,83.76,83.78,83.73,83.74,46000.0,68.7126,68.729,68.688,68.6962,46000.0
2014-08-29 12:10:00,83.74,83.74,83.67,83.69,27800.0,68.6962,68.6962,68.6388,68.6552,27800.0
2014-08-29 12:20:00,83.69,83.72,83.67,83.69,30400.0,68.6552,68.6798,68.6388,68.6552,30400.0
2014-08-29 12:30:00,83.69,83.7,83.67,83.67,30600.0,68.6552,68.6634,68.6388,68.6388,30600.0
2014-08-29 12:40:00,83.67,83.69,83.64,83.66,29900.0,68.6388,68.6552,68.6142,68.6306,29900.0
2014-08-29 12:50:00,83.66,83.73,83.64,83.73,20400.0,68.6306,68.688,68.6142,68.688,20400.0
2014-08-29 13:00:00,83.74,83.83,83.73,83.81,18500.0,68.6962,68.7701,68.688,68.7536,18500.0
2014-08-29 13:10:00,83.81,83.89,83.8,83.89,19300.0,68.7536,68.8193,68.7454,68.8193,19300.0
2014-08-29 13:20:00,83.89,83.91,83.84,83.84,32200.0,68.8193,68.8357,68.7783,68.7783,32200.0
2014-08-29 13:30:00,83.85,83.85,83.75,83.82,44900.0,68.7865,68.7865,68.7044,68.7618,44900.0
2014-08-29 13:40:00,83.83,83.9,83.82,83.88,33100.0,68.7701,68.8275,68.7618,68.8111,33100.0
2014-08-29 13:50:00,83.89,83.93,83.85,83.9,43700.0,68.8193,68.8521,68.7865,68.8275,43700.0
2014-08-29 14:00:00,83.89,83.93,83.89,83.91,69300.0,68.8193,68.8521,68.8193,68.8357,69300.0
2014-08-29 14:10:00,83.92,83.93,83.85,83.86,21000.0,68.8439,68.8521,68.7865,68.7947,21000.0
2014-08-29 14:20:00,83.85,83.89,83.83,83.89,21000.0,68.7865,68.8193,68.7701,68.8193,21000.0
2014-08-29 14:30:00,83.88,83.89,83.84,83.86,24300.0,68.8111,68.8193,68.7783,68.7947,24300.0
2014-08-29 14:40:00,83.85,83.9,83.84,83.89,60500.0,68.7865,68.8275,68.7783,68.8193,60500.0
2014-08-29 14:50:00,83.89,83.94,83.89,83.93,19200.0,68.8193,68.8603,68.8193,68.8521,19200.0
2014-08-29 15:00:00,83.93,83.95,83.9,83.9,29100.0,68.8521,68.8685,68.8275,68.8275,29100.0
2014-08-29 15:10:00,83.91,84.0,83.91,83.97,41500.0,68.8357,68.9095,68.8357,68.8849,41500.0
2014-08-29 15:20:00,83.97,83.99,83.95,83.96,41200.0,68.8849,68.9013,68.8685,68.8767,41200.0
2014-08-29 15:30:00,83.95,84.0,83.95,83.98,83200.0,68.8685,68.9095,68.8685,68.8931,83200.0
2014-08-29 15:40:00,83.98,84.05,83.96,84.05,118800.0,68.8931,68.9505,68.8767,68.9505,118800.0
2014-08-29 15:50:00,84.05,84.09,84.04,84.08,186000.0,68.9505,68.9833,68.9423,68.9751,186000.0
2014-09-02 09:30:00,84.01,84.21,83.92,84.11,139900.0,68.9177,69.0818,68.8439,68.9997,139900.0
2014-09-02 09:40:00,84.12,84.42,84.08,84.42,62300.0,69.008,69.2541,68.9751,69.2541,62300.0
2014-09-02 09:50:00,84.42,84.42,84.12,84.28,68700.0,69.2541,69.2541,69.008,69.1392,68700.0
2014-09-02 10:00:00,84.29,84.41,84.24,84.41,70900.0,69.1474,69.2459,69.1064,69.2459,70900.0
2014-09-02 10:10:00,84.41,84.47,84.32,84.42,68900.0,69.2459,69.2951,69.172,69.2541,68900.0
2014-09-02 10:20:00,84.44,84.58,84.36,84.46,174900.0,69.2705,69.3853,69.2048,69.2869,174900.0
2014-09-02 10:30:00,84.45,84.45,84.22,84.26,82100.0,69.2787,69.2787,69.09,69.1228,82100.0
2014-09-02 10:40:00,84.25,84.33,84.2,84.25,76000.0,69.1146,69.1802,69.0736,69.1146,76000.0
2014-09-02 10:50:00,84.25,84.36,84.25,84.31,47200.0,69.1146,69.2048,69.1146,69.1638,47200.0
2014-09-02 11:00:00,84.32,84.33,84.16,84.16,56700.0,69.172,69.1802,69.0408,69.0408,56700.0
2014-09-02 11:10:00,84.15,84.19,84.01,84.01,39900.0,69.0326,69.0654,68.9177,68.9177,39900.0
2014-09-02 11:20:00,84.02,84.07,83.84,83.91,44500.0,68.9259,68.9669,68.7783,68.8357,44500.0
2014-09-02 11:30:00,83.91,84.12,83.9,84.11,37000.0,68.8357,69.008,68.8275,68.9997,37000.0
2014-09-02 11:40:00,84.12,84.12,83.95,83.97,24200.0,69.008,69.008,68.8685,68.8849,24200.0
2014-09-02 11:50:00,83.98,83.99,83.81,83.84,49900.0,68.8931,68.9013,68.7536,68.7783,49900.0
2014-09-02 12:00:00,83.83,83.89,83.79,83.89,49400.0,68.7701,68.8193,68.7372,68.8193,49400.0
2014-09-02 12:10:00,83.89,83.99,83.88,83.95,64800.0,68.8193,68.9013,68.8111,68.8685,64800.0
2014-09-02 12:20:00,83.96,84.01,83.93,83.96,33400.0,68.8767,68.9177,68.8521,68.8767,33400.0
2014-09-02 12:30:00,83.96,83.96,83.87,83.9,34100.0,68.8767,68.8767,68.8029,68.8275,34100.0
2014-09-02 12:40:00,83.91,83.93,83.8,83.82,34000.0,68.8357,68.8521,68.7454,68.7618,34000.0
2014-09-02 12:50:00,83.81,83.86,83.71,83.72,40000.0,68.7536,68.7947,68.6716,68.6798,40000.0
2014-09-02 13:00:00,83.72,83.74,83.63,83.67,49900.0,68.6798,68.6962,68.606,68.6388,49900.0
2014-09-02 13:10:00,83.68,83.76,83.67,83.68,32600.0,68.647,68.7126,68.6388,68.647,32600.0
2014-09-02 13:20:00,83.69,83.7,83.58,83.59,33700.0,68.6552,68.6634,68.565,68.5732,33700.0
2014-09-02 13:30:00,83.59,83.71,83.53,83.71,75500.0,68.5732,68.6716,68.5239,68.6716,75500.0
2014-09-02 13:40:00,83.73,83.78,83.66,83.78,45100.0,68.688,68.729,68.6306,68.729,45100.0
2014-09-02 13:50:00,83.78,83.79,83.7,83.73,34100.0,68.729,68.7372,68.6634,68.688,34100.0
2014-09-02 14:00:00,83.72,83.72,83.67,83.72,35700.0,68.6798,68.6798,68.6388,68.6798,35700.0
2014-09-02 14:10:00,83.72,83.77,83.7,83.74,27100.0,68.6798,68.7208,68.6634,68.6962,27100.0
2014-09-02 14:20:00,83.74,83.75,83.7,83.74,25100.0,68.6962,68.7044,68.6634,68.6962,25100.0
2014-09-02 14:30:00,83.74,83.75,83.67,83.68,33200.0,68.6962,68.7044,68.6388,68.647,33200.0
2014-09-02 14:40:00,83.69,83.76,83.68,83.75,36500.0,68.6552,68.7126,68.647,68.7044,36500.0
2014-09-02 14:50:00,83.76,83.86,83.75,83.8,60900.0,68.7126,68.7947,68.7044,68.7454,60900.0
2014-09-02 15:00:00,83.81,83.81,83.7,83.71,46900.0,68.7536,68.7536,68.6634,68.6716,46900.0
2014-09-02 15:10:00,83.71,83.86,83.67,83.84,87700.0,68.6716,68.7947,68.6388,68.7783,87700.0
2014-09-02 15:20:00,83.84,83.88,83.8,83.87,76900.0,68.7783,68.8111,68.7454,68.8029,76900.0
2014-09-02 15:30:00,83.86,83.86,83.75,83.76,101000.0,68.7947,68.7947,68.7044,68.7126,101000.0
2014-09-02 15:40:00,83.76,83.84,83.73,83.82,124100.0,68.7126,68.7783,68.688,68.7618,124100.0
2014-09-02 15:50:00,83.82,83.83,83.71,83.76,151200.0,68.7618,68.7701,68.6716,68.7126,151200.0
2014-09-03 09:30:00,84.17,84.25,83.98,84.06,94100.0,69.049,69.1146,68.8931,68.9587,94100.0
2014-09-03 09:40:00,84.06,84.06,83.78,83.81,73600.0,68.9587,68.9587,68.729,68.7536,73600.0
2014-09-03 09:50:00,83.81,83.89,83.38,83.5,102700.0,68.7536,68.8193,68.4009,68.4993,102700.0
2014-09-03 10:00:00,83.49,83.62,83.4,83.62,85900.0,68.4911,68.5978,68.4173,68.5978,85900.0
2014-09-03 10:10:00,83.62,83.66,83.48,83.49,62100.0,68.5978,68.6306,68.4829,68.4911,62100.0
2014-09-03 10:20:00,83.48,83.49,83.25,83.26,112000.0,68.4829,68.4911,68.2942,68.3025,112000.0
2014-09-03 10:30:00,83.26,83.47,83.26,83.45,51700.0,68.3025,68.4747,68.3025,68.4583,51700.0
2014-09-03 10:40:00,83.45,83.51,83.35,83.44,72900.0,68.4583,68.5075,68.3763,68.4501,72900.0
2014-09-03 10:50:00,83.45,83.5,83.41,83.41,30900.0,68.4583,68.4993,68.4255,68.4255,30900.0
2014-09-03 11:00:00,83.43,83.47,83.3,83.31,53500.0,68.4419,68.4747,68.3353,68.3435,53500.0
2014-09-03 11:10:00,83.31,83.44,83.31,83.41,61700.0,68.3435,68.4501,68.3435,68.4255,61700.0
2014-09-03 11:20:00,83.43,83.43,83.21,83.21,69700.0,68.4419,68.4419,68.2614,68.2614,69700.0
2014-09-03 11:30:00,83.2,83.34,83.2,83.3,55000.0,68.2532,68.3681,68.2532,68.3353,55000.0
2014-09-03 11:40:00,83.3,83.3,83.2,83.28,61600.0,68.3353,68.3353,68.2532,68.3189,61600.0
2014-09-03 11:50:00,83.28,83.42,83.28,83.29,33100.0,68.3189,68.4337,68.3189,68.3271,33100.0
2014-09-03 12:00:00,83.28,83.34,83.22,83.33,31700.0,68.3189,68.3681,68.2696,68.3599,31700.0
2014-09-03 12:10:00,83.33,83.44,83.3,83.32,30300.0,68.3599,68.4501,68.3353,68.3517,30300.0
2014-09-03 12:20:00,83.32,83.36,83.3,83.34,25500.0,68.3517,68.3845,68.3353,68.3681,25500.0
2014-09-03 12:30:00,83.33,83.33,83.28,83.29,28400.0,68.3599,68.3599,68.3189,68.3271,28400.0
2014-09-03 12:40:00,83.29,83.37,83.26,83.31,40700.0,68.3271,68.3927,68.3025,68.3435,40700.0
2014-09-03 12:50:00,83.3,83.31,83.19,83.25,49000.0,68.3353,68.3435,68.245,68.2942,49000.0
2014-09-03 13:00:00,83.23,83.23,83.19,83.22,46800.0,68.2778,68.2778,68.245,68.2696,46800.0
2014-09-03 13:10:00,83.21,83.23,83.2,83.22,38300.0,68.2614,68.2778,68.2532,68.2696,38300.0
2014-09-03 13:20:00,83.22,83.35,83.22,83.31,28800.0,68.2696,68.3763,68.2696,68.3435,28800.0
2014-09-03 13:30:00,83.31,83.32,83.23,83.23,26900.0,68.3435,68.3517,68.2778,68.2778,26900.0
2014-09-03 13:40:00,83.24,83.25,83.13,83.14,46400.0,68.286,68.2942,68.1958,68.204,46400.0
2014-09-03 13:50:00,83.13,83.28,83.1,83.28,78700.0,68.1958,68.3189,68.1712,68.3189,78700.0
2014-09-03 14:00:00,83.28,83.32,83.27,83.29,36800.0,68.3189,68.3517,68.3107,68.3271,36800.0
2014-09-03 14:10:00,83.28,83.29,83.19,83.22,42400.0,68.3189,68.3271,68.245,68.2696,42400.0
2014-09-03 14:20:00,83.22,83.29,83.21,83.24,37600.0,68.2696,68.3271,68.2614,68.286,37600.0
2014-09-03 14:30:00,83.25,83.3,83.22,83.27,38600.0,68.2942,68.3353,68.2696,68.3107,38600.0
2014-09-03 14:40:00,83.28,83.29,83.19,83.19,45000.0,68.3189,68.3271,68.245,68.245,45000.0
2014-09-03 14:50:00,83.19,83.25,83.16,83.2,60900.0,68.245,68.2942,68.2204,68.2532,60900.0
2014-09-03 15:00:00,83.2,83.21,83.12,83.19,63500.0,68.2532,68.2614,68.1876,68.245,63500.0
2014-09-03 15:10:00,83.2,83.21,83.17,83.18,57900.0,68.2532,68.2614,68.2286,68.2368,57900.0
2014-09-03 15:20:00,83.19,83.21,83.12,83.17,91600.0,68.245,68.2614,68.1876,68.2286,91600.0
2014-09-03 15:30:00,83.17,83.18,83.13,83.14,106400.0,68.2286,68.2368,68.1958,68.204,106400.0
2014-09-03 15:40:00,83.15,83.17,83.13,83.17,151400.0,68.2122,68.2286,68.1958,68.2286,151400.0
2014-09-03 15:50:00,83.17,83.2,83.14,83.19,387500.0,68.2286,68.2532,68.204,68.245,387500.0
2014-09-04 09:30:00,83.31,83.57,83.2,83.52,148100.0,68.3435,68.5568,68.2532,68.5157,148100.0
2014-09-04 09:40:00,83.55,83.91,83.51,83.88,100000.0,68.5404,68.8357,68.5075,68.8111,100000.0
2014-09-04 09:50:00,83.89,84.01,83.71,83.71,92500.0,68.8193,68.9177,68.6716,68.6716,92500.0
2014-09-04 10:00:00,83.74,83.83,83.68,83.82,58200.0,68.6962,68.7701,68.647,68.7618,58200.0
2014-09-04 10:10:00,83.85,83.99,83.8,83.93,78400.0,68.7865,68.9013,68.7454,68.8521,78400.0
2014-09-04 10:20:00,83.92,83.98,83.87,83.89,63100.0,68.8439,68.8931,68.8029,68.8193,63100.0
2014-09-04 10:30:00,83.9,83.91,83.76,83.78,60200.0,68.8275,68.8357,68.7126,68.729,60200.0
2014-09-04 10:40:00,83.8,83.87,83.78,83.86,56200.0,68.7454,68.8029,68.729,68.7947,56200.0
2014-09-04 10:50:00,83.86,83.93,83.84,83.93,37500.0,68.7947,68.8521,68.7783,68.8521,37500.0
2014-09-04 11:00:00,83.92,83.99,83.91,83.95,48700.0,68.8439,68.9013,68.8357,68.8685,48700.0
2014-09-04 11:10:00,83.95,83.99,83.89,83.9,64600.0,68.8685,68.9013,68.8193,68.8275,64600.0
2014-09-04 11:20:00,83.9,83.91,83.82,83.84,75800.0,68.8275,68.8357,68.7618,68.7783,75800.0
2014-09-04 11:30:00,83.84,83.86,83.76,83.84,26600.0,68.7783,68.7947,68.7126,68.7783,26600.0
2014-09-04 11:40:00,83.84,84.0,83.82,83.99,63400.0,68.7783,68.9095,68.7618,68.9013,63400.0
2014-09-04 11:50:00,84.0,84.0,83.9,83.9,40800.0,68.9095,68.9095,68.8275,68.8275,40800.0
2014-09-04 12:00:00,83.91,83.99,83.9,83.95,34400.0,68.8357,68.9013,68.8275,68.8685,34400.0
2014-09-04 12:10:00,83.95,83.97,83.88,83.89,30900.0,68.8685,68.8849,68.8111,68.8193,30900.0
2014-09-04 12:20:00,83.9,83.9,83.81,83.83,28100.0,68.8275,68.8275,68.7536,68.7701,28100.0
2014-09-04 12:30:00,83.82,83.86,83.81,83.83,36200.0,68.7618,68.7947,68.7536,68.7701,36200.0
2014-09-04 12:40:00,83.82,83.86,83.77,83.78,23000.0,68.7618,68.7947,68.7208,68.729,23000.0
2014-09-04 12:50:00,83.77,83.81,83.74,83.74,43600.0,68.7208,68.7536,68.6962,68.6962,43600.0
2014-09-04 13:00:00,83.74,83.75,83.67,83.69,36900.0,68.6962,68.7044,68.6388,68.6552,36900.0
2014-09-04 13:10:00,83.71,83.72,83.62,83.63,54400.0,68.6716,68.6798,68.5978,68.606,54400.0
2014-09-04 13:20:00,83.63,83.67,83.61,83.61,33500.0,68.606,68.6388,68.5896,68.5896,33500.0
2014-09-04 13:30:00,83.62,83.62,83.5,83.5,29000.0,68.5978,68.5978,68.4993,68.4993,29000.0
2014-09-04 13:40:00,83.5,83.53,83.47,83.47,31200.0,68.4993,68.5239,68.4747,68.4747,31200.0
2014-09-04 13:50:00,83.47,83.49,83.46,83.46,38200.0,68.4747,68.4911,68.4665,68.4665,38200.0
2014-09-04 14:00:00,83.46,83.54,83.45,83.48,65700.0,68.4665,68.5321,68.4583,68.4829,65700.0
2014-09-04 14:10:00,83.48,83.5,83.41,83.41,61200.0,68.4829,68.4993,68.4255,68.4255,61200.0
2014-09-04 14:20:00,83.41,83.42,83.29,83.32,44400.0,68.4255,68.4337,68.3271,68.3517,44400.0
2014-09-04 14:30:00,83.33,83.35,83.27,83.29,104700.0,68.3599,68.3763,68.3107,68.3271,104700.0
2014-09-04 14:40:00,83.3,83.35,83.29,83.29,63500.0,68.3353,68.3763,68.3271,68.3271,63500.0
2014-09-04 14:50:00,83.29,83.4,83.29,83.31,88400.0,68.3271,68.4173,68.3271,68.3435,88400.0
2014-09-04 15:00:00,83.3,83.33,83.21,83.21,93700.0,68.3353,68.3599,68.2614,68.2614,93700.0
2014-09-04 15:10:00,83.21,83.24,83.06,83.06,169200.0,68.2614,68.286,68.1384,68.1384,169200.0
2014-09-04 15:20:00,83.08,83.13,83.03,83.09,94400.0,68.1548,68.1958,68.1138,68.163,94400.0
2014-09-04 15:30:00,83.09,83.09,83.01,83.08,149600.0,68.163,68.163,68.0974,68.1548,149600.0
2014-09-04 15:40:00,83.08,83.23,83.07,83.23,125000.0,68.1548,68.2778,68.1466,68.2778,125000.0
2014-09-04 15:50:00,83.22,83.23,83.07,83.08,335100.0,68.2696,68.2778,68.1466,68.1548,335100.0
2014-09-05 09:30:00,83.12,83.17,82.6,82.96,269300.0,68.1876,68.2286,67.761,68.0563,269300.0
2014-09-05 09:40:00,82.99,83.13,82.78,83.06,86500.0,68.081,68.1958,67.9087,68.1384,86500.0
2014-09-05 09:50:00,83.06,83.09,82.95,83.03,64100.0,68.1384,68.163,68.0481,68.1138,64100.0
2014-09-05 10:00:00,83.03,83.04,82.8,82.9,77900.0,68.1138,68.122,67.9251,68.0071,77900.0
2014-09-05 10:10:00,82.91,82.98,82.85,82.85,67500.0,68.0153,68.0728,67.9661,67.9661,67500.0
2014-09-05 10:20:00,82.86,82.9,82.67,82.7,72000.0,67.9743,68.0071,67.8184,67.8431,72000.0
2014-09-05 10:30:00,82.69,82.71,82.62,82.62,71100.0,67.8349,67.8513,67.7774,67.7774,71100.0
2014-09-05 10:40:00,82.61,82.72,82.57,82.72,122200.0,67.7692,67.8595,67.7364,67.8595,122200.0
2014-09-05 10:50:00,82.72,82.9,82.66,82.79,105900.0,67.8595,68.0071,67.8102,67.9169,105900.0
2014-09-05 11:00:00,82.79,82.88,82.75,82.76,78900.0,67.9169,67.9907,67.8841,67.8923,78900.0
2014-09-05 11:10:00,82.78,82.78,82.65,82.7,80900.0,67.9087,67.9087,67.802,67.8431,80900.0
2014-09-05 11:20:00,82.71,82.79,82.65,82.78,99000.0,67.8513,67.9169,67.802,67.9087,99000.0
2014-09-05 11:30:00,82.79,82.85,82.75,82.81,37100.0,67.9169,67.9661,67.8841,67.9333,37100.0
2014-09-05 11:40:00,82.8,82.99,82.8,82.86,46800.0,67.9251,68.081,67.9251,67.9743,46800.0
2014-09-05 11:50:00,82.85,82.95,82.82,82.91,39100.0,67.9661,68.0481,67.9415,68.0153,39100.0
2014-09-05 12:00:00,82.93,82.95,82.88,82.88,33100.0,68.0317,68.0481,67.9907,67.9907,33100.0
2014-09-05 12:10:00,82.88,82.91,82.8,82.8,32500.0,67.9907,68.0153,67.9251,67.9251,32500.0
2014-09-05 12:20:00,82.8,82.92,82.78,82.89,33100.0,67.9251,68.0235,67.9087,67.9989,33100.0
2014-09-05 12:30:00,82.89,82.91,82.87,82.9,30200.0,67.9989,68.0153,67.9825,68.0071,30200.0
2014-09-05 12:40:00,82.89,82.97,82.89,82.9,44100.0,67.9989,68.0645,67.9989,68.0071,44100.0
2014-09-05 12:50:00,82.9,82.92,82.87,82.9,27800.0,68.0071,68.0235,67.9825,68.0071,27800.0
2014-09-05 13:00:00,82.9,83.0,82.86,83.0,37400.0,68.0071,68.0892,67.9743,68.0892,37400.0
2014-09-05 13:10:00,83.0,83.0,82.91,82.92,50300.0,68.0892,68.0892,68.0153,68.0235,50300.0
2014-09-05 13:20:00,82.92,82.92,82.88,82.89,38300.0,68.0235,68.0235,67.9907,67.9989,38300.0
2014-09-05 13:30:00,82.9,82.91,82.86,82.9,26000.0,68.0071,68.0153,67.9743,68.0071,26000.0
2014-09-05 13:40:00,82.9,82.93,82.86,82.9,35000.0,68.0071,68.0317,67.9743,68.0071,35000.0
2014-09-05 13:50:00,82.9,82.91,82.87,82.9,39800.0,68.0071,68.0153,67.9825,68.0071,39800.0
2014-09-05 14:00:00,82.91,83.05,82.89,83.05,42100.0,68.0153,68.1302,67.9989,68.1302,42100.0
2014-09-05 14:10:00,83.05,83.09,83.01,83.09,29700.0,68.1302,68.163,68.0974,68.163,29700.0
2014-09-05 14:20:00,83.08,83.14,83.07,83.12,36400.0,68.1548,68.204,68.1466,68.1876,36400.0
2014-09-05 14:30:00,83.13,83.17,83.07,83.13,58400.0,68.1958,68.2286,68.1466,68.1958,58400.0
2014-09-05 14:40:00,83.13,83.13,82.99,83.01,52400.0,68.1958,68.1958,68.081,68.0974,52400.0
2014-09-05 14:50:00,83.0,83.04,82.95,82.99,82800.0,68.0892,68.122,68.0481,68.081,82800.0
2014-09-05 15:00:00,83.0,83.01,82.88,82.88,91800.0,68.0892,68.0974,67.9907,67.9907,91800.0
2014-09-05 15:10:00,82.89,82.91,82.81,82.82,124700.0,67.9989,68.0153,67.9333,67.9415,124700.0
2014-09-05 15:20:00,82.81,82.84,82.77,82.77,92200.0,67.9333,67.9579,67.9005,67.9005,92200.0
2014-09-05 15:30:00,82.78,82.87,82.75,82.84,90100.0,67.9087,67.9825,67.8841,67.9579,90100.0
2014-09-05 15:40:00,82.84,82.87,82.81,82.81,152600.0,67.9579,67.9825,67.9333,67.9333,152600.0
2014-09-05 15:50:00,82.82,82.87,82.68,82.72,455100.0,67.9415,67.9825,67.8266,67.8595,455100.0
2014-09-08 09:30:00,82.79,83.05,82.79,82.93,234600.0,67.9169,68.1302,67.9169,68.0317,234600.0
2014-09-08 09:40:00,82.91,82.95,82.82,82.85,93500.0,68.0153,68.0481,67.9415,67.9661,93500.0
2014-09-08 09:50:00,82.83,82.95,82.83,82.91,69600.0,67.9497,68.0481,67.9497,68.0153,69600.0
2014-09-08 10:00:00,82.92,82.98,82.9,82.9,53100.0,68.0235,68.0728,68.0071,68.0071,53100.0
2014-09-08 10:10:00,82.9,82.97,82.88,82.92,147900.0,68.0071,68.0645,67.9907,68.0235,147900.0
2014-09-08 10:20:00,82.92,82.95,82.84,82.86,101100.0,68.0235,68.0481,67.9579,67.9743,101100.0
2014-09-08 10:30:00,82.85,82.86,82.46,82.53,272100.0,67.9661,67.9743,67.6462,67.7036,272100.0
2014-09-08 10:40:00,82.54,82.71,82.53,82.68,74800.0,67.7118,67.8513,67.7036,67.8266,74800.0
2014-09-08 10:50:00,82.69,82.75,82.59,82.75,72800.0,67.8349,67.8841,67.7528,67.8841,72800.0
2014-09-08 11:00:00,82.73,82.85,82.7,82.82,68300.0,67.8677,67.9661,67.8431,67.9415,68300.0
2014-09-08 11:10:00,82.82,82.83,82.75,82.81,42900.0,67.9415,67.9497,67.8841,67.9333,42900.0
2014-09-08 11:20:00,82.82,82.86,82.79,82.82,39300.0,67.9415,67.9743,67.9169,67.9415,39300.0
2014-09-08 11:30:00,82.83,82.86,82.73,82.79,41100.0,67.9497,67.9743,67.8677,67.9169,41100.0
2014-09-08 11:40:00,82.79,82.85,82.75,82.76,101700.0,67.9169,67.9661,67.8841,67.8923,101700.0
2014-09-08 11:50:00,82.77,82.83,82.74,82.78,32400.0,67.9005,67.9497,67.8759,67.9087,32400.0
2014-09-08 12:00:00,82.77,82.88,82.77,82.88,32800.0,67.9005,67.9907,67.9005,67.9907,32800.0
2014-09-08 12:10:00,82.89,82.89,82.83,82.84,37200.0,67.9989,67.9989,67.9497,67.9579,37200.0
2014-09-08 12:20:00,82.85,82.9,82.84,82.88,53900.0,67.9661,68.0071,67.9579,67.9907,53900.0
2014-09-08 12:30:00,82.89,83.0,82.88,83.0,80200.0,67.9989,68.0892,67.9907,68.0892,80200.0
2014-09-08 12:40:00,82.99,83.18,82.98,83.18,59400.0,68.081,68.2368,68.0728,68.2368,59400.0
2014-09-08 12:50:00,83.17,83.25,83.13,83.16,62400.0,68.2286,68.2942,68.1958,68.2204,62400.0
2014-09-08 13:00:00,83.15,83.15,83.07,83.1,54500.0,68.2122,68.2122,68.1466,68.1712,54500.0
2014-09-08 13:10:00,83.1,83.11,82.92,82.92,38000.0,68.1712,68.1794,68.0235,68.0235,38000.0
2014-09-08 13:20:00,82.91,82.97,82.9,82.91,56900.0,68.0153,68.0645,68.0071,68.0153,56900.0
2014-09-08 13:30:00,82.91,82.98,82.89,82.98,37200.0,68.0153,68.0728,67.9989,68.0728,37200.0
2014-09-08 13:40:00,82.98,82.98,82.83,82.85,56900.0,68.0728,68.0728,67.9497,67.9661,56900.0
2014-09-08 13:50:00,82.85,82.87,82.8,82.87,64300.0,67.9661,67.9825,67.9251,67.9825,64300.0
2014-09-08 14:00:00,82.86,82.96,82.84,82.93,46100.0,67.9743,68.0563,67.9579,68.0317,46100.0
2014-09-08 14:10:00,82.93,83.01,82.9,82.97,97500.0,68.0317,68.0974,68.0071,68.0645,97500.0
2014-09-08 14:20:00,82.98,83.01,82.95,83.0,58200.0,68.0728,68.0974,68.0481,68.0892,58200.0
2014-09-08 14:30:00,83.0,83.01,82.91,82.94,56700.0,68.0892,68.0974,68.0153,68.0399,56700.0
2014-09-08 14:40:00,82.92,82.98,82.91,82.92,42400.0,68.0235,68.0728,68.0153,68.0235,42400.0
2014-09-08 14:50:00,82.92,82.96,82.9,82.9,48200.0,68.0235,68.0563,68.0071,68.0071,48200.0
2014-09-08 15:00:00,82.9,82.95,82.9,82.91,61600.0,68.0071,68.0481,68.0071,68.0153,61600.0
2014-09-08 15:10:00,82.91,82.95,82.89,82.89,62600.0,68.0153,68.0481,67.9989,67.9989,62600.0
2014-09-08 15:20:00,82.89,82.91,82.87,82.88,95100.0,67.9989,68.0153,67.9825,67.9907,95100.0
2014-09-08 15:30:00,82.89,82.94,82.89,82.94,111500.0,67.9989,68.0399,67.9989,68.0399,111500.0
2014-09-08 15:40:00,82.94,82.94,82.88,82.9,189800.0,68.0399,68.0399,67.9907,68.0071,189800.0
2014-09-08 15:50:00,82.9,82.95,82.87,82.92,214000.0,68.0071,68.0481,67.9825,68.0235,214000.0
2014-09-09 09:30:00,82.6,82.9,82.53,82.64,117800.0,67.761,68.0071,67.7036,67.7938,117800.0
2014-09-09 09:40:00,82.62,82.74,82.62,82.62,55200.0,67.7774,67.8759,67.7774,67.7774,55200.0
2014-09-09 09:50:00,82.61,82.67,82.56,82.58,49600.0,67.7692,67.8184,67.7282,67.7446,49600.0
2014-09-09 10:00:00,82.56,82.71,82.53,82.7,71300.0,67.7282,67.8513,67.7036,67.8431,71300.0
2014-09-09 10:10:00,82.69,82.69,82.49,82.52,69700.0,67.8349,67.8349,67.6708,67.6954,69700.0
2014-09-09 10:20:00,82.52,82.65,82.49,82.63,116700.0,67.6954,67.802,67.6708,67.7856,116700.0
2014-09-09 10:30:00,82.63,82.64,82.55,82.6,55700.0,67.7856,67.7938,67.72,67.761,55700.0
2014-09-09 10:40:00,82.6,82.66,82.56,82.64,74300.0,67.761,67.8102,67.7282,67.7938,74300.0
2014-09-09 10:50:00,82.63,82.65,82.57,82.59,58300.0,67.7856,67.802,67.7364,67.7528,58300.0
2014-09-09 11:00:00,82.6,82.69,82.59,82.68,41400.0,67.761,67.8349,67.7528,67.8266,41400.0
2014-09-09 11:10:00,82.68,82.89,82.68,82.79,69900.0,67.8266,67.9989,67.8266,67.9169,69900.0
2014-09-09 11:20:00,82.77,82.8,82.7,82.72,39700.0,67.9005,67.9251,67.8431,67.8595,39700.0
2014-09-09 11:30:00,82.72,82.73,82.6,82.6,33400.0,67.8595,67.8677,67.761,67.761,33400.0
2014-09-09 11:40:00,82.6,82.7,82.6,82.63,52000.0,67.761,67.8431,67.761,67.7856,52000.0
2014-09-09 11:50:00,82.63,82.64,82.6,82.63,36300.0,67.7856,67.7938,67.761,67.7856,36300.0
2014-09-09 12:00:00,82.62,82.64,82.59,82.63,81300.0,67.7774,67.7938,67.7528,67.7856,81300.0
2014-09-09 12:10:00,82.63,82.63,82.59,82.6,39700.0,67.7856,67.7856,67.7528,67.761,39700.0
2014-09-09 12:20:00,82.6,82.7,82.6,82.69,69900.0,67.761,67.8431,67.761,67.8349,69900.0
2014-09-09 12:30:00,82.69,82.71,82.61,82.63,52900.0,67.8349,67.8513,67.7692,67.7856,52900.0
2014-09-09 12:40:00,82.63,82.63,82.6,82.61,18700.0,67.7856,67.7856,67.761,67.7692,18700.0
2014-09-09 12:50:00,82.61,82.63,82.59,82.61,25800.0,67.7692,67.7856,67.7528,67.7692,25800.0
2014-09-09 13:00:00,82.6,82.67,82.6,82.61,29900.0,67.761,67.8184,67.761,67.7692,29900.0
2014-09-09 13:10:00,82.61,82.64,82.6,82.62,29200.0,67.7692,67.7938,67.761,67.7774,29200.0
2014-09-09 13:20:00,82.62,82.63,82.57,82.59,41500.0,67.7774,67.7856,67.7364,67.7528,41500.0
2014-09-09 13:30:00,82.6,82.68,82.58,82.65,32000.0,67.761,67.8266,67.7446,67.802,32000.0
2014-09-09 13:40:00,82.64,82.71,82.6,82.71,43400.0,67.7938,67.8513,67.761,67.8513,43400.0
2014-09-09 13:50:00,82.71,82.74,82.65,82.66,22500.0,67.8513,67.8759,67.802,67.8102,22500.0
2014-09-09 14:00:00,82.66,82.66,82.56,82.57,32200.0,67.8102,67.8102,67.7282,67.7364,32200.0
2014-09-09 14:10:00,82.57,82.58,82.5,82.54,43400.0,67.7364,67.7446,67.679,67.7118,43400.0
2014-09-09 14:20:00,82.55,82.55,82.45,82.47,57300.0,67.72,67.72,67.638,67.6544,57300.0
2014-09-09 14:30:00,82.47,82.53,82.46,82.47,74200.0,67.6544,67.7036,67.6462,67.6544,74200.0
2014-09-09 14:40:00,82.48,82.48,82.38,82.38,89300.0,67.6626,67.6626,67.5805,67.5805,89300.0
2014-09-09 14:50:00,82.38,82.46,82.38,82.41,50000.0,67.5805,67.6462,67.5805,67.6052,50000.0
2014-09-09 15:00:00,82.41,82.42,82.27,82.28,74300.0,67.6052,67.6134,67.4903,67.4985,74300.0
2014-09-09 15:10:00,82.28,82.31,82.25,82.28,79200.0,67.4985,67.5231,67.4739,67.4985,79200.0
2014-09-09 15:20:00,82.27,82.35,82.21,82.32,116600.0,67.4903,67.5559,67.4411,67.5313,116600.0
2014-09-09 15:30:00,82.31,82.35,82.26,82.27,140900.0,67.5231,67.5559,67.4821,67.4903,140900.0
2014-09-09 15:40:00,82.26,82.29,82.23,82.25,105600.0,67.4821,67.5067,67.4575,67.4739,105600.0
2014-09-09 15:50:00,82.24,82.28,82.19,82.25,237500.0,67.4657,67.4985,67.4247,67.4739,237500.0
2014-09-10 09:30:00,82.24,82.49,82.17,82.44,89300.0,67.4657,67.6708,67.4083,67.6298,89300.0
2014-09-10 09:40:00,82.46,82.47,82.3,82.4,71900.0,67.6462,67.6544,67.5149,67.5969,71900.0
2014-09-10 09:50:00,82.4,82.42,82.3,82.33,54300.0,67.5969,67.6134,67.5149,67.5395,54300.0
2014-09-10 10:00:00,82.31,82.36,82.22,82.33,98200.0,67.5231,67.5641,67.4493,67.5395,98200.0
2014-09-10 10:10:00,82.33,82.36,82.25,82.28,78500.0,67.5395,67.5641,67.4739,67.4985,78500.0
2014-09-10 10:20:00,82.29,82.3,82.2,82.28,97900.0,67.5067,67.5149,67.4329,67.4985,97900.0
2014-09-10 10:30:00,82.28,82.29,82.07,82.1,71400.0,67.4985,67.5067,67.3262,67.3508,71400.0
2014-09-10 10:40:00,82.1,82.21,82.09,82.1,93900.0,67.3508,67.4411,67.3426,67.3508,93900.0
2014-09-10 10:50:00,82.11,82.15,81.93,81.98,168900.0,67.359,67.3919,67.2114,67.2524,168900.0
2014-09-10 11:00:00,81.98,82.01,81.93,81.98,57800.0,67.2524,67.277,67.2114,67.2524,57800.0
2014-09-10 11:10:00,81.97,82.02,81.97,81.98,88400.0,67.2442,67.2852,67.2442,67.2524,88400.0
2014-09-10 11:20:00,81.98,82.09,81.95,81.99,55300.0,67.2524,67.3426,67.2278,67.2606,55300.0
2014-09-10 11:30:00,81.99,82.05,81.97,82.05,95600.0,67.2606,67.3098,67.2442,67.3098,95600.0
2014-09-10 11:40:00,82.06,82.08,81.97,81.97,77900.0,67.318,67.3344,67.2442,67.2442,77900.0
2014-09-10 11:50:00,81.96,82.0,81.92,81.93,132600.0,67.236,67.2688,67.2032,67.2114,132600.0
2014-09-10 12:00:00,81.92,81.93,81.81,81.85,74200.0,67.2032,67.2114,67.1129,67.1458,74200.0
2014-09-10 12:10:00,81.86,81.96,81.86,81.94,46200.0,67.154,67.236,67.154,67.2196,46200.0
2014-09-10 12:20:00,81.94,82.03,81.94,81.99,123200.0,67.2196,67.2934,67.2196,67.2606,123200.0
2014-09-10 12:30:00,82.0,82.01,81.88,81.92,45200.0,67.2688,67.277,67.1704,67.2032,45200.0
2014-09-10 12:40:00,81.93,81.93,81.85,81.88,29900.0,67.2114,67.2114,67.1458,67.1704,29900.0
2014-09-10 12:50:00,81.88,81.89,81.82,81.82,36200.0,67.1704,67.1786,67.1211,67.1211,36200.0
2014-09-10 13:00:00,81.82,82.0,81.82,81.95,61900.0,67.1211,67.2688,67.1211,67.2278,61900.0
2014-09-10 13:10:00,81.95,81.97,81.88,81.9,69300.0,67.2278,67.2442,67.1704,67.1868,69300.0
2014-09-10 13:20:00,81.91,81.95,81.86,81.92,48100.0,67.195,67.2278,67.154,67.2032,48100.0
2014-09-10 13:30:00,81.93,81.95,81.88,81.89,43700.0,67.2114,67.2278,67.1704,67.1786,43700.0
2014-09-10 13:40:00,81.88,81.93,81.85,81.93,35400.0,67.1704,67.2114,67.1458,67.2114,35400.0
2014-09-10 13:50:00,81.94,81.96,81.89,81.93,49400.0,67.2196,67.236,67.1786,67.2114,49400.0
2014-09-10 14:00:00,81.93,82.04,81.91,82.0,127300.0,67.2114,67.3016,67.195,67.2688,127300.0
2014-09-10 14:10:00,82.0,82.0,81.9,81.91,70500.0,67.2688,67.2688,67.1868,67.195,70500.0
2014-09-10 14:20:00,81.9,81.99,81.88,81.96,76200.0,67.1868,67.2606,67.1704,67.236,76200.0
2014-09-10 14:30:00,81.96,81.99,81.92,81.94,37600.0,67.236,67.2606,67.2032,67.2196,37600.0
2014-09-10 14:40:00,81.94,82.0,81.93,82.0,43800.0,67.2196,67.2688,67.2114,67.2688,43800.0
2014-09-10 14:50:00,82.0,82.0,81.94,81.98,61300.0,67.2688,67.2688,67.2196,67.2524,61300.0
2014-09-10 15:00:00,81.96,82.02,81.95,82.0,101300.0,67.236,67.2852,67.2278,67.2688,101300.0
2014-09-10 15:10:00,82.0,82.01,81.97,81.99,76600.0,67.2688,67.277,67.2442,67.2606,76600.0
2014-09-10 15:20:00,81.99,82.0,81.95,81.98,101000.0,67.2606,67.2688,67.2278,67.2524,101000.0
2014-09-10 15:30:00,81.98,82.01,81.97,81.99,84100.0,67.2524,67.277,67.2442,67.2606,84100.0
2014-09-10 15:40:00,81.98,82.02,81.91,81.99,229400.0,67.2524,67.2852,67.195,67.2606,229400.0
2014-09-10 15:50:00,82.0,82.01,81.97,81.99,198600.0,67.2688,67.277,67.2442,67.2606,198600.0
2014-09-11 09:30:00,81.73,81.99,81.62,81.96,141300.0,67.0473,67.2606,66.9571,67.236,141300.0
2014-09-11 09:40:00,81.94,81.96,81.8,81.88,43900.0,67.2196,67.236,67.1047,67.1704,43900.0
2014-09-11 09:50:00,81.87,82.08,81.85,81.97,142200.0,67.1622,67.3344,67.1458,67.2442,142200.0
2014-09-11 10:00:00,81.98,82.02,81.87,81.9,66300.0,67.2524,67.2852,67.1622,67.1868,66300.0
2014-09-11 10:10:00,81.9,82.0,81.9,81.99,63400.0,67.1868,67.2688,67.1868,67.2606,63400.0
2014-09-11 10:20:00,81.97,82.04,81.92,82.01,83300.0,67.2442,67.3016,67.2032,67.277,83300.0
2014-09-11 10:30:00,82.0,82.03,81.9,81.95,45000.0,67.2688,67.2934,67.1868,67.2278,45000.0
2014-09-11 10:40:00,81.95,82.0,81.86,81.99,72300.0,67.2278,67.2688,67.154,67.2606,72300.0
2014-09-11 10:50:00,81.99,82.02,81.97,82.02,85800.0,67.2606,67.2852,67.2442,67.2852,85800.0
2014-09-11 11:00:00,82.02,82.18,82.01,82.08,140100.0,67.2852,67.4165,67.277,67.3344,140100.0
2014-09-11 11:10:00,82.09,82.09,81.94,82.04,129100.0,67.3426,67.3426,67.2196,67.3016,129100.0
2014-09-11 11:20:00,82.05,82.05,81.97,82.0,77300.0,67.3098,67.3098,67.2442,67.2688,77300.0
2014-09-11 11:30:00,82.0,82.0,81.93,81.95,83800.0,67.2688,67.2688,67.2114,67.2278,83800.0
2014-09-11 11:40:00,81.96,82.0,81.95,82.0,32300.0,67.236,67.2688,67.2278,67.2688,32300.0
2014-09-11 11:50:00,82.0,82.0,81.94,82.0,67000.0,67.2688,67.2688,67.2196,67.2688,67000.0
2014-09-11 12:00:00,81.99,82.0,81.88,81.88,136400.0,67.2606,67.2688,67.1704,67.1704,136400.0
2014-09-11 12:10:00,81.88,81.98,81.86,81.91,31900.0,67.1704,67.2524,67.154,67.195,31900.0
2014-09-11 12:20:00,81.9,82.02,81.9,81.99,58700.0,67.1868,67.2852,67.1868,67.2606,58700.0
2014-09-11 12:30:00,82.0,82.01,81.92,81.94,34800.0,67.2688,67.277,67.2032,67.2196,34800.0
2014-09-11 12:40:00,81.95,81.99,81.92,81.95,31500.0,67.2278,67.2606,67.2032,67.2278,31500.0
2014-09-11 12:50:00,81.96,81.98,81.87,81.91,44600.0,67.236,67.2524,67.1622,67.195,44600.0
2014-09-11 13:00:00,81.9,81.98,81.88,81.96,59100.0,67.1868,67.2524,67.1704,67.236,59100.0
2014-09-11 13:10:00,81.96,82.0,81.95,81.98,37400.0,67.236,67.2688,67.2278,67.2524,37400.0
2014-09-11 13:20:00,81.98,82.0,81.88,81.92,53600.0,67.2524,67.2688,67.1704,67.2032,53600.0
2014-09-11 13:30:00,81.91,81.93,81.86,81.89,40300.0,67.195,67.2114,67.154,67.1786,40300.0
2014-09-11 13:40:00,81.9,81.92,81.85,81.86,54500.0,67.1868,67.2032,67.1458,67.154,54500.0
2014-09-11 13:50:00,81.86,81.88,81.81,81.84,46800.0,67.154,67.1704,67.1129,67.1376,46800.0
2014-09-11 14:00:00,81.83,81.94,81.83,81.91,60800.0,67.1293,67.2196,67.1293,67.195,60800.0
2014-09-11 14:10:00,81.92,81.93,81.87,81.88,44600.0,67.2032,67.2114,67.1622,67.1704,44600.0
2014-09-11 14:20:00,81.88,81.91,81.86,81.88,56400.0,67.1704,67.195,67.154,67.1704,56400.0
2014-09-11 14:30:00,81.89,81.97,81.88,81.89,74000.0,67.1786,67.2442,67.1704,67.1786,74000.0
2014-09-11 14:40:00,81.89,81.99,81.89,81.98,61300.0,67.1786,67.2606,67.1786,67.2524,61300.0
2014-09-11 14:50:00,81.97,82.01,81.94,81.99,85900.0,67.2442,67.277,67.2196,67.2606,85900.0
2014-09-11 15:00:00,81.99,82.03,81.92,81.94,72300.0,67.2606,67.2934,67.2032,67.2196,72300.0
2014-09-11 15:10:00,81.94,82.16,81.94,82.12,340900.0,67.2196,67.4001,67.2196,67.3673,340900.0
2014-09-11 15:20:00,82.12,82.17,82.08,82.1,86900.0,67.3673,67.4083,67.3344,67.3508,86900.0
2014-09-11 15:30:00,82.11,82.11,82.04,82.06,113600.0,67.359,67.359,67.3016,67.318,113600.0
2014-09-11 15:40:00,82.06,82.1,82.01,82.01,182900.0,67.318,67.3508,67.277,67.277,182900.0
2014-09-11 15:50:00,82.02,82.11,82.01,82.07,325500.0,67.2852,67.359,67.277,67.3262,325500.0
2014-09-12 09:30:00,81.86,82.26,81.82,82.07,151900.0,67.154,67.4821,67.1211,67.3262,151900.0
2014-09-12 09:40:00,82.07,82.13,81.94,82.12,84100.0,67.3262,67.3755,67.2196,67.3673,84100.0
2014-09-12 09:50:00,82.12,82.15,82.03,82.12,86400.0,67.3673,67.3919,67.2934,67.3673,86400.0
2014-09-12 10:00:00,82.1,82.15,81.86,81.97,55100.0,67.3508,67.3919,67.154,67.2442,55100.0
2014-09-12 10:10:00,81.97,82.02,81.91,81.96,31700.0,67.2442,67.2852,67.195,67.236,31700.0
2014-09-12 10:20:00,81.98,82.03,81.92,81.98,32600.0,67.2524,67.2934,67.2032,67.2524,32600.0
2014-09-12 10:30:00,81.98,81.98,81.9,81.92,41900.0,67.2524,67.2524,67.1868,67.2032,41900.0
2014-09-12 10:40:00,81.92,81.95,81.84,81.95,96000.0,67.2032,67.2278,67.1376,67.2278,96000.0
2014-09-12 10:50:00,81.94,82.02,81.89,81.96,57600.0,67.2196,67.2852,67.1786,67.236,57600.0
2014-09-12 11:00:00,81.96,81.98,81.9,81.97,45500.0,67.236,67.2524,67.1868,67.2442,45500.0
2014-09-12 11:10:00,81.97,82.0,81.88,81.91,45800.0,67.2442,67.2688,67.1704,67.195,45800.0
2014-09-12 11:20:00,81.91,81.91,81.84,81.87,49300.0,67.195,67.195,67.1376,67.1622,49300.0
2014-09-12 11:30:00,81.87,81.9,81.83,81.83,32100.0,67.1622,67.1868,67.1293,67.1293,32100.0
2014-09-12 11:40:00,81.84,81.99,81.84,81.93,30900.0,67.1376,67.2606,67.1376,67.2114,30900.0
2014-09-12 11:50:00,81.94,81.95,81.86,81.86,81800.0,67.2196,67.2278,67.154,67.154,81800.0
2014-09-12 12:00:00,81.86,81.88,81.82,81.87,29300.0,67.154,67.1704,67.1211,67.1622,29300.0
2014-09-12 12:10:00,81.87,81.89,81.79,81.79,47200.0,67.1622,67.1786,67.0965,67.0965,47200.0
2014-09-12 12:20:00,81.79,81.82,81.72,81.73,45800.0,67.0965,67.1211,67.0391,67.0473,45800.0
2014-09-12 12:30:00,81.73,81.73,81.66,81.68,43400.0,67.0473,67.0473,66.9899,67.0063,43400.0
2014-09-12 12:40:00,81.69,81.84,81.68,81.84,31000.0,67.0145,67.1376,67.0063,67.1376,31000.0
2014-09-12 12:50:00,81.84,81.87,81.79,81.86,29100.0,67.1376,67.1622,67.0965,67.154,29100.0
2014-09-12 13:00:00,81.84,81.89,81.83,81.87,32600.0,67.1376,67.1786,67.1293,67.1622,32600.0
2014-09-12 13:10:00,81.86,81.92,81.82,81.85,49300.0,67.154,67.2032,67.1211,67.1458,49300.0
2014-09-12 13:20:00,81.84,81.89,81.77,81.86,26800.0,67.1376,67.1786,67.0801,67.154,26800.0
2014-09-12 13:30:00,81.86,81.88,81.81,81.82,34100.0,67.154,67.1704,67.1129,67.1211,34100.0
2014-09-12 13:40:00,81.82,81.99,81.79,81.93,24000.0,67.1211,67.2606,67.0965,67.2114,24000.0
2014-09-12 13:50:00,81.92,81.97,81.88,81.96,28900.0,67.2032,67.2442,67.1704,67.236,28900.0
2014-09-12 14:00:00,81.96,82.01,81.94,82.01,37600.0,67.236,67.277,67.2196,67.277,37600.0
2014-09-12 14:10:00,82.01,82.06,81.94,81.97,61200.0,67.277,67.318,67.2196,67.2442,61200.0
2014-09-12 14:20:00,81.97,82.0,81.93,81.93,28400.0,67.2442,67.2688,67.2114,67.2114,28400.0
2014-09-12 14:30:00,81.92,81.95,81.85,81.85,52100.0,67.2032,67.2278,67.1458,67.1458,52100.0
2014-09-12 14:40:00,81.85,81.93,81.82,81.92,45100.0,67.1458,67.2114,67.1211,67.2032,45100.0
2014-09-12 14:50:00,81.92,81.93,81.85,81.86,47600.0,67.2032,67.2114,67.1458,67.154,47600.0
2014-09-12 15:00:00,81.85,81.94,81.82,81.91,62700.0,67.1458,67.2196,67.1211,67.195,62700.0
2014-09-12 15:10:00,81.91,81.97,81.85,81.97,68600.0,67.195,67.2442,67.1458,67.2442,68600.0
2014-09-12 15:20:00,81.97,81.97,81.87,81.92,56500.0,67.2442,67.2442,67.1622,67.2032,56500.0
2014-09-12 15:30:00,81.92,81.93,81.85,81.87,64500.0,67.2032,67.2114,67.1458,67.1622,64500.0
2014-09-12 15:40:00,81.86,81.94,81.83,81.92,116000.0,67.154,67.2196,67.1293,67.2032,116000.0
2014-09-12 15:50:00,81.92,82.0,81.91,81.95,278100.0,67.2032,67.2688,67.195,67.2278,278100.0
2014-09-15 09:30:00,81.68,81.88,81.55,81.73,160300.0,67.0063,67.1704,66.8997,67.0473,160300.0
2014-09-15 09:40:00,81.7,81.97,81.69,81.97,61100.0,67.0227,67.2442,67.0145,67.2442,61100.0
2014-09-15 09:50:00,81.98,81.98,81.78,81.81,60500.0,67.2524,67.2524,67.0883,67.1129,60500.0
2014-09-15 10:00:00,81.79,81.9,81.77,81.77,50300.0,67.0965,67.1868,67.0801,67.0801,50300.0
2014-09-15 10:10:00,81.77,82.03,81.73,81.99,105300.0,67.0801,67.2934,67.0473,67.2606,105300.0
2014-09-15 10:20:00,81.99,82.12,81.96,82.12,78300.0,67.2606,67.3673,67.236,67.3673,78300.0
2014-09-15 10:30:00,82.12,82.33,82.08,82.27,211400.0,67.3673,67.5395,67.3344,67.4903,211400.0
2014-09-15 10:40:00,82.27,82.27,82.2,82.25,41400.0,67.4903,67.4903,67.4329,67.4739,41400.0
2014-09-15 10:50:00,82.25,82.34,82.22,82.33,69900.0,67.4739,67.5477,67.4493,67.5395,69900.0
2014-09-15 11:00:00,82.33,82.36,82.25,82.35,55200.0,67.5395,67.5641,67.4739,67.5559,55200.0
2014-09-15 11:10:00,82.35,82.37,82.23,82.23,59600.0,67.5559,67.5723,67.4575,67.4575,59600.0
2014-09-15 11:20:00,82.23,82.28,82.21,82.23,49200.0,67.4575,67.4985,67.4411,67.4575,49200.0
2014-09-15 11:30:00,82.23,82.28,82.2,82.2,55500.0,67.4575,67.4985,67.4329,67.4329,55500.0
2014-09-15 11:40:00,82.2,82.26,82.16,82.2,65400.0,67.4329,67.4821,67.4001,67.4329,65400.0
2014-09-15 11:50:00,82.19,82.3,82.18,82.21,51000.0,67.4247,67.5149,67.4165,67.4411,51000.0
2014-09-15 12:00:00,82.21,82.23,82.17,82.17,37400.0,67.4411,67.4575,67.4083,67.4083,37400.0
2014-09-15 12:10:00,82.18,82.22,82.13,82.16,55500.0,67.4165,67.4493,67.3755,67.4001,55500.0
2014-09-15 12:20:00,82.16,82.25,82.12,82.23,36500.0,67.4001,67.4739,67.3673,67.4575,36500.0
2014-09-15 12:30:00,82.23,82.23,82.17,82.17,42700.0,67.4575,67.4575,67.4083,67.4083,42700.0
2014-09-15 12:40:00,82.17,82.21,82.13,82.2,27800.0,67.4083,67.4411,67.3755,67.4329,27800.0
2014-09-15 12:50:00,82.21,82.22,82.16,82.19,24800.0,67.4411,67.4493,67.4001,67.4247,24800.0
2014-09-15 13:00:00,82.19,82.2,82.15,82.19,34600.0,67.4247,67.4329,67.3919,67.4247,34600.0
2014-09-15 13:10:00,82.2,82.22,82.15,82.17,25500.0,67.4329,67.4493,67.3919,67.4083,25500.0
2014-09-15 13:20:00,82.17,82.23,82.16,82.2,59400.0,67.4083,67.4575,67.4001,67.4329,59400.0
2014-09-15 13:30:00,82.19,82.2,82.12,82.15,57400.0,67.4247,67.4329,67.3673,67.3919,57400.0
2014-09-15 13:40:00,82.14,82.22,82.12,82.19,34200.0,67.3837,67.4493,67.3673,67.4247,34200.0
2014-09-15 13:50:00,82.18,82.2,82.14,82.18,27200.0,67.4165,67.4329,67.3837,67.4165,27200.0
2014-09-15 14:00:00,82.18,82.27,82.17,82.22,43700.0,67.4165,67.4903,67.4083,67.4493,43700.0
2014-09-15 14:10:00,82.22,82.62,82.22,82.58,256900.0,67.4493,67.7774,67.4493,67.7446,256900.0
2014-09-15 14:20:00,82.57,82.74,82.56,82.72,91900.0,67.7364,67.8759,67.7282,67.8595,91900.0
2014-09-15 14:30:00,82.72,82.8,82.67,82.7,88300.0,67.8595,67.9251,67.8184,67.8431,88300.0
2014-09-15 14:40:00,82.69,82.69,82.61,82.62,53500.0,67.8349,67.8349,67.7692,67.7774,53500.0
2014-09-15 14:50:00,82.62,82.62,82.52,82.58,75100.0,67.7774,67.7774,67.6954,67.7446,75100.0
2014-09-15 15:00:00,82.58,82.71,82.56,82.57,85600.0,67.7446,67.8513,67.7282,67.7364,85600.0
2014-09-15 15:10:00,82.57,82.62,82.5,82.54,111800.0,67.7364,67.7774,67.679,67.7118,111800.0
2014-09-15 15:20:00,82.55,82.65,82.55,82.63,87300.0,67.72,67.802,67.72,67.7856,87300.0
2014-09-15 15:30:00,82.63,82.64,82.55,82.57,94900.0,67.7856,67.7938,67.72,67.7364,94900.0
2014-09-15 15:40:00,82.56,82.66,82.55,82.63,160600.0,67.7282,67.8102,67.72,67.7856,160600.0
2014-09-15 15:50:00,82.63,82.69,82.63,82.68,303900.0,67.7856,67.8349,67.7856,67.8266,303900.0
2014-09-16 09:30:00,82.4,82.68,82.2,82.65,194700.0,67.5969,67.8266,67.4329,67.802,194700.0
2014-09-16 09:40:00,82.65,82.7,82.31,82.51,102500.0,67.802,67.8431,67.5231,67.6872,102500.0
2014-09-16 09:50:00,82.48,82.67,82.39,82.51,70800.0,67.6626,67.8184,67.5887,67.6872,70800.0
2014-09-16 10:00:00,82.5,82.79,82.47,82.75,90500.0,67.679,67.9169,67.6544,67.8841,90500.0
2014-09-16 10:10:00,82.75,82.8,82.63,82.73,113200.0,67.8841,67.9251,67.7856,67.8677,113200.0
2014-09-16 10:20:00,82.72,82.74,82.5,82.52,55300.0,67.8595,67.8759,67.679,67.6954,55300.0
2014-09-16 10:30:00,82.52,82.66,82.37,82.66,171500.0,67.6954,67.8102,67.5723,67.8102,171500.0
2014-09-16 10:40:00,82.65,82.76,82.58,82.76,157400.0,67.802,67.8923,67.7446,67.8923,157400.0
2014-09-16 10:50:00,82.75,82.84,82.66,82.66,66200.0,67.8841,67.9579,67.8102,67.8102,66200.0
2014-09-16 11:00:00,82.66,82.67,82.57,82.59,59600.0,67.8102,67.8184,67.7364,67.7528,59600.0
2014-09-16 11:10:00,82.59,82.62,82.52,82.52,47700.0,67.7528,67.7774,67.6954,67.6954,47700.0
2014-09-16 11:20:00,82.53,82.71,82.52,82.71,66700.0,67.7036,67.8513,67.6954,67.8513,66700.0
2014-09-16 11:30:00,82.7,82.85,82.66,82.85,45100.0,67.8431,67.9661,67.8102,67.9661,45100.0
2014-09-16 11:40:00,82.85,82.92,82.82,82.91,63400.0,67.9661,68.0235,67.9415,68.0153,63400.0
2014-09-16 11:50:00,82.91,83.12,82.91,83.02,183800.0,68.0153,68.1876,68.0153,68.1056,183800.0
2014-09-16 12:00:00,83.02,83.13,83.01,83.1,100100.0,68.1056,68.1958,68.0974,68.1712,100100.0
2014-09-16 12:10:00,83.1,83.25,83.09,83.25,89400.0,68.1712,68.2942,68.163,68.2942,89400.0
2014-09-16 12:20:00,83.25,83.39,83.25,83.32,116200.0,68.2942,68.4091,68.2942,68.3517,116200.0
2014-09-16 12:30:00,83.31,83.31,83.16,83.21,47200.0,68.3435,68.3435,68.2204,68.2614,47200.0
2014-09-16 12:40:00,83.2,83.2,83.02,83.02,50800.0,68.2532,68.2532,68.1056,68.1056,50800.0
2014-09-16 12:50:00,83.02,83.03,82.91,82.93,49000.0,68.1056,68.1138,68.0153,68.0317,49000.0
2014-09-16 13:00:00,82.93,83.0,82.85,82.86,52900.0,68.0317,68.0892,67.9661,67.9743,52900.0
2014-09-16 13:10:00,82.87,82.94,82.79,82.94,56700.0,67.9825,68.0399,67.9169,68.0399,56700.0
2014-09-16 13:20:00,82.94,83.07,82.94,83.02,86800.0,68.0399,68.1466,68.0399,68.1056,86800.0
2014-09-16 13:30:00,83.02,83.07,82.99,83.02,53400.0,68.1056,68.1466,68.081,68.1056,53400.0
2014-09-16 13:40:00,83.04,83.04,82.95,82.95,34300.0,68.122,68.122,68.0481,68.0481,34300.0
2014-09-16 13:50:00,82.95,83.02,82.93,82.99,52300.0,68.0481,68.1056,68.0317,68.081,52300.0
2014-09-16 14:00:00,82.99,82.99,82.9,82.9,53300.0,68.081,68.081,68.0071,68.0071,53300.0
2014-09-16 14:10:00,82.91,82.93,82.84,82.84,43200.0,68.0153,68.0317,67.9579,67.9579,43200.0
2014-09-16 14:20:00,82.84,82.94,82.82,82.91,73700.0,67.9579,68.0399,67.9415,68.0153,73700.0
2014-09-16 14:30:00,82.91,82.97,82.9,82.96,79300.0,68.0153,68.0645,68.0071,68.0563,79300.0
2014-09-16 14:40:00,82.95,83.01,82.92,83.0,113400.0,68.0481,68.0974,68.0235,68.0892,113400.0
2014-09-16 14:50:00,83.0,83.0,82.91,82.98,64400.0,68.0892,68.0892,68.0153,68.0728,64400.0
2014-09-16 15:00:00,82.98,83.0,82.95,82.98,65400.0,68.0728,68.0892,68.0481,68.0728,65400.0
2014-09-16 15:10:00,82.98,83.04,82.96,83.04,69000.0,68.0728,68.122,68.0563,68.122,69000.0
2014-09-16 15:20:00,83.04,83.05,82.97,82.98,97600.0,68.122,68.1302,68.0645,68.0728,97600.0
2014-09-16 15:30:00,82.98,83.0,82.95,82.96,100800.0,68.0728,68.0892,68.0481,68.0563,100800.0
2014-09-16 15:40:00,82.95,83.03,82.95,82.96,145900.0,68.0481,68.1138,68.0481,68.0563,145900.0
2014-09-16 15:50:00,82.95,82.98,82.93,82.93,251000.0,68.0481,68.0728,68.0317,68.0317,251000.0
2014-09-17 09:30:00,83.1,83.33,83.0,83.26,128600.0,68.1712,68.3599,68.0892,68.3025,128600.0
2014-09-17 09:40:00,83.26,83.39,83.23,83.37,83700.0,68.3025,68.4091,68.2778,68.3927,83700.0
2014-09-17 09:50:00,83.36,83.43,83.27,83.29,59300.0,68.3845,68.4419,68.3107,68.3271,59300.0
2014-09-17 10:00:00,83.29,83.47,83.28,83.41,85400.0,68.3271,68.4747,68.3189,68.4255,85400.0
2014-09-17 10:10:00,83.4,83.41,83.34,83.39,57000.0,68.4173,68.4255,68.3681,68.4091,57000.0
2014-09-17 10:20:00,83.4,83.42,83.35,83.35,60400.0,68.4173,68.4337,68.3763,68.3763,60400.0
2014-09-17 10:30:00,83.35,83.41,83.28,83.41,53200.0,68.3763,68.4255,68.3189,68.4255,53200.0
2014-09-17 10:40:00,83.41,83.44,83.36,83.41,47200.0,68.4255,68.4501,68.3845,68.4255,47200.0
2014-09-17 10:50:00,83.4,83.41,83.34,83.38,51600.0,68.4173,68.4255,68.3681,68.4009,51600.0
2014-09-17 11:00:00,83.37,83.42,83.3,83.42,83000.0,68.3927,68.4337,68.3353,68.4337,83000.0
2014-09-17 11:10:00,83.43,83.46,83.39,83.4,54500.0,68.4419,68.4665,68.4091,68.4173,54500.0
2014-09-17 11:20:00,83.4,83.42,83.39,83.41,39200.0,68.4173,68.4337,68.4091,68.4255,39200.0
2014-09-17 11:30:00,83.42,83.46,83.39,83.44,69500.0,68.4337,68.4665,68.4091,68.4501,69500.0
2014-09-17 11:40:00,83.45,83.48,83.41,83.43,43400.0,68.4583,68.4829,68.4255,68.4419,43400.0
2014-09-17 11:50:00,83.41,83.45,83.4,83.42,51400.0,68.4255,68.4583,68.4173,68.4337,51400.0
2014-09-17 12:00:00,83.43,83.48,83.41,83.43,45000.0,68.4419,68.4829,68.4255,68.4419,45000.0
2014-09-17 12:10:00,83.41,83.49,83.41,83.45,309300.0,68.4255,68.4911,68.4255,68.4583,309300.0
2014-09-17 12:20:00,83.45,83.45,83.4,83.43,56000.0,68.4583,68.4583,68.4173,68.4419,56000.0
2014-09-17 12:30:00,83.43,83.47,83.41,83.47,50700.0,68.4419,68.4747,68.4255,68.4747,50700.0
2014-09-17 12:40:00,83.47,83.55,83.41,83.5,78800.0,68.4747,68.5404,68.4255,68.4993,78800.0
2014-09-17 12:50:00,83.51,83.52,83.43,83.51,54800.0,68.5075,68.5157,68.4419,68.5075,54800.0
2014-09-17 13:00:00,83.49,83.51,83.4,83.44,65700.0,68.4911,68.5075,68.4173,68.4501,65700.0
2014-09-17 13:10:00,83.44,83.5,83.42,83.48,123700.0,68.4501,68.4993,68.4337,68.4829,123700.0
2014-09-17 13:20:00,83.47,83.48,83.41,83.47,73100.0,68.4747,68.4829,68.4255,68.4747,73100.0
2014-09-17 13:30:00,83.47,83.49,83.43,83.46,93400.0,68.4747,68.4911,68.4419,68.4665,93400.0
2014-09-17 13:40:00,83.46,83.58,83.46,83.56,110600.0,68.4665,68.565,68.4665,68.5486,110600.0
2014-09-17 13:50:00,83.56,83.62,83.54,83.59,80000.0,68.5486,68.5978,68.5321,68.5732,80000.0
2014-09-17 14:00:00,83.59,83.66,83.4,83.44,526200.0,68.5732,68.6306,68.4173,68.4501,526200.0
2014-09-17 14:10:00,83.46,83.75,83.46,83.56,94300.0,68.4665,68.7044,68.4665,68.5486,94300.0
2014-09-17 14:20:00,83.56,83.67,83.5,83.61,53900.0,68.5486,68.6388,68.4993,68.5896,53900.0
2014-09-17 14:30:00,83.62,83.64,83.41,83.45,87400.0,68.5978,68.6142,68.4255,68.4583,87400.0
2014-09-17 14:40:00,83.46,83.54,83.39,83.53,106000.0,68.4665,68.5321,68.4091,68.5239,106000.0
2014-09-17 14:50:00,83.54,83.59,83.46,83.58,52800.0,68.5321,68.5732,68.4665,68.565,52800.0
2014-09-17 15:00:00,83.57,83.81,83.56,83.77,130200.0,68.5568,68.7536,68.5486,68.7208,130200.0
2014-09-17 15:10:00,83.77,83.95,83.77,83.84,184600.0,68.7208,68.8685,68.7208,68.7783,184600.0
2014-09-17 15:20:00,83.83,83.84,83.58,83.72,91000.0,68.7701,68.7783,68.565,68.6798,91000.0
2014-09-17 15:30:00,83.71,83.71,83.53,83.58,117600.0,68.6716,68.6716,68.5239,68.565,117600.0
2014-09-17 15:40:00,83.59,83.63,83.43,83.44,273500.0,68.5732,68.606,68.4419,68.4501,273500.0
2014-09-17 15:50:00,83.45,83.52,83.44,83.51,366000.0,68.4583,68.5157,68.4501,68.5075,366000.0
2014-09-18 09:30:00,83.6,83.93,83.54,83.61,135200.0,68.5814,68.8521,68.5321,68.5896,135200.0
2014-09-18 09:40:00,83.6,83.69,83.58,83.68,94300.0,68.5814,68.6552,68.565,68.647,94300.0
2014-09-18 09:50:00,83.67,83.69,83.6,83.61,88100.0,68.6388,68.6552,68.5814,68.5896,88100.0
2014-09-18 10:00:00,83.6,83.75,83.6,83.72,62900.0,68.5814,68.7044,68.5814,68.6798,62900.0
2014-09-18 10:10:00,83.72,83.78,83.65,83.65,48800.0,68.6798,68.729,68.6224,68.6224,48800.0
2014-09-18 10:20:00,83.65,83.78,83.61,83.61,52300.0,68.6224,68.729,68.5896,68.5896,52300.0
2014-09-18 10:30:00,83.62,83.75,83.59,83.68,46900.0,68.5978,68.7044,68.5732,68.647,46900.0
2014-09-18 10:40:00,83.67,83.77,83.63,83.7,43200.0,68.6388,68.7208,68.606,68.6634,43200.0
2014-09-18 10:50:00,83.71,83.73,83.6,83.62,44400.0,68.6716,68.688,68.5814,68.5978,44400.0
2014-09-18 11:00:00,83.62,83.73,83.62,83.73,35100.0,68.5978,68.688,68.5978,68.688,35100.0
2014-09-18 11:10:00,83.73,83.75,83.63,83.71,28200.0,68.688,68.7044,68.606,68.6716,28200.0
2014-09-18 11:20:00,83.7,83.74,83.69,83.72,29000.0,68.6634,68.6962,68.6552,68.6798,29000.0
2014-09-18 11:30:00,83.71,83.79,83.67,83.71,58100.0,68.6716,68.7372,68.6388,68.6716,58100.0
2014-09-18 11:40:00,83.71,83.82,83.68,83.8,43900.0,68.6716,68.7618,68.647,68.7454,43900.0
2014-09-18 11:50:00,83.79,83.8,83.68,83.75,78000.0,68.7372,68.7454,68.647,68.7044,78000.0
2014-09-18 12:00:00,83.76,83.82,83.74,83.82,111200.0,68.7126,68.7618,68.6962,68.7618,111200.0
2014-09-18 12:10:00,83.82,83.95,83.79,83.85,100200.0,68.7618,68.8685,68.7372,68.7865,100200.0
2014-09-18 12:20:00,83.86,83.9,83.83,83.86,30600.0,68.7947,68.8275,68.7701,68.7947,30600.0
2014-09-18 12:30:00,83.84,83.9,83.82,83.87,29800.0,68.7783,68.8275,68.7618,68.8029,29800.0
2014-09-18 12:40:00,83.87,83.87,83.81,83.86,32400.0,68.8029,68.8029,68.7536,68.7947,32400.0
2014-09-18 12:50:00,83.86,83.9,83.83,83.87,76000.0,68.7947,68.8275,68.7701,68.8029,76000.0
2014-09-18 13:00:00,83.86,83.88,83.83,83.86,36200.0,68.7947,68.8111,68.7701,68.7947,36200.0
2014-09-18 13:10:00,83.86,83.89,83.81,83.87,36000.0,68.7947,68.8193,68.7536,68.8029,36000.0
2014-09-18 13:20:00,83.86,83.86,83.78,83.8,24700.0,68.7947,68.7947,68.729,68.7454,24700.0
2014-09-18 13:30:00,83.81,83.82,83.76,83.79,50600.0,68.7536,68.7618,68.7126,68.7372,50600.0
2014-09-18 13:40:00,83.8,83.88,83.75,83.84,56100.0,68.7454,68.8111,68.7044,68.7783,56100.0
2014-09-18 13:50:00,83.83,83.86,83.78,83.83,34000.0,68.7701,68.7947,68.729,68.7701,34000.0
2014-09-18 14:00:00,83.84,83.86,83.8,83.86,44600.0,68.7783,68.7947,68.7454,68.7947,44600.0
2014-09-18 14:10:00,83.87,83.91,83.85,83.88,53400.0,68.8029,68.8357,68.7865,68.8111,53400.0
2014-09-18 14:20:00,83.87,83.87,83.8,83.82,62300.0,68.8029,68.8029,68.7454,68.7618,62300.0
2014-09-18 14:30:00,83.83,83.88,83.82,83.87,50800.0,68.7701,68.8111,68.7618,68.8029,50800.0
2014-09-18 14:40:00,83.87,83.9,83.84,83.89,44400.0,68.8029,68.8275,68.7783,68.8193,44400.0
2014-09-18 14:50:00,83.88,83.94,83.87,83.93,89900.0,68.8111,68.8603,68.8029,68.8521,89900.0
2014-09-18 15:00:00,83.93,83.99,83.88,83.99,390200.0,68.8521,68.9013,68.8111,68.9013,390200.0
2014-09-18 15:10:00,83.98,83.99,83.94,83.99,93300.0,68.8931,68.9013,68.8603,68.9013,93300.0
2014-09-18 15:20:00,83.99,84.0,83.97,84.0,82400.0,68.9013,68.9095,68.8849,68.9095,82400.0
2014-09-18 15:30:00,84.0,84.21,84.0,84.2,147900.0,68.9095,69.0818,68.9095,69.0736,147900.0
2014-09-18 15:40:00,84.2,84.2,84.08,84.15,176100.0,69.0736,69.0736,68.9751,69.0326,176100.0
2014-09-18 15:50:00,84.15,84.21,84.09,84.15,427900.0,69.0326,69.0818,68.9833,69.0326,427900.0
2014-09-19 09:30:00,84.46,84.51,84.04,84.08,468000.0,69.2869,69.3279,68.9423,68.9751,468000.0
2014-09-19 09:40:00,84.09,84.09,83.89,84.01,74700.0,68.9833,68.9833,68.8193,68.9177,74700.0
2014-09-19 09:50:00,84.02,84.1,84.0,84.09,90500.0,68.9259,68.9915,68.9095,68.9833,90500.0
2014-09-19 10:00:00,84.09,84.24,84.08,84.15,52400.0,68.9833,69.1064,68.9751,69.0326,52400.0
2014-09-19 10:10:00,84.16,84.17,83.92,83.92,39900.0,69.0408,69.049,68.8439,68.8439,39900.0
2014-09-19 10:20:00,83.92,83.92,83.81,83.86,102200.0,68.8439,68.8439,68.7536,68.7947,102200.0
2014-09-19 10:30:00,83.86,83.9,83.78,83.88,58700.0,68.7947,68.8275,68.729,68.8111,58700.0
2014-09-19 10:40:00,83.87,83.92,83.82,83.92,40700.0,68.8029,68.8439,68.7618,68.8439,40700.0
2014-09-19 10:50:00,83.92,83.92,83.78,83.87,91500.0,68.8439,68.8439,68.729,68.8029,91500.0
2014-09-19 11:00:00,83.89,83.97,83.78,83.9,150500.0,68.8193,68.8849,68.729,68.8275,150500.0
2014-09-19 11:10:00,83.9,83.97,83.68,83.83,549400.0,68.8275,68.8849,68.647,68.7701,549400.0
2014-09-19 11:20:00,83.83,83.87,83.76,83.81,66100.0,68.7701,68.8029,68.7126,68.7536,66100.0
2014-09-19 11:30:00,83.81,83.82,83.68,83.72,76400.0,68.7536,68.7618,68.647,68.6798,76400.0
2014-09-19 11:40:00,83.72,83.75,83.63,83.65,47700.0,68.6798,68.7044,68.606,68.6224,47700.0
2014-09-19 11:50:00,83.65,83.72,83.6,83.7,69100.0,68.6224,68.6798,68.5814,68.6634,69100.0
2014-09-19 12:00:00,83.7,83.76,83.67,83.73,58700.0,68.6634,68.7126,68.6388,68.688,58700.0
2014-09-19 12:10:00,83.73,83.79,83.72,83.75,39200.0,68.688,68.7372,68.6798,68.7044,39200.0
2014-09-19 12:20:00,83.76,83.8,83.75,83.79,22000.0,68.7126,68.7454,68.7044,68.7372,22000.0
2014-09-19 12:30:00,83.79,83.89,83.77,83.88,85000.0,68.7372,68.8193,68.7208,68.8111,85000.0
2014-09-19 12:40:00,83.88,83.9,83.82,83.88,43100.0,68.8111,68.8275,68.7618,68.8111,43100.0
2014-09-19 12:50:00,83.87,83.89,83.81,83.89,27400.0,68.8029,68.8193,68.7536,68.8193,27400.0
2014-09-19 13:00:00,83.88,83.9,83.79,83.8,38600.0,68.8111,68.8275,68.7372,68.7454,38600.0
2014-09-19 13:10:00,83.81,83.81,83.67,83.7,35100.0,68.7536,68.7536,68.6388,68.6634,35100.0
2014-09-19 13:20:00,83.7,83.77,83.7,83.74,59900.0,68.6634,68.7208,68.6634,68.6962,59900.0
2014-09-19 13:30:00,83.75,83.79,83.7,83.75,292200.0,68.7044,68.7372,68.6634,68.7044,292200.0
2014-09-19 13:40:00,83.75,83.79,83.71,83.73,43300.0,68.7044,68.7372,68.6716,68.688,43300.0
2014-09-19 13:50:00,83.72,83.77,83.71,83.72,168200.0,68.6798,68.7208,68.6716,68.6798,168200.0
2014-09-19 14:00:00,83.74,83.79,83.71,83.74,54000.0,68.6962,68.7372,68.6716,68.6962,54000.0
2014-09-19 14:10:00,83.74,83.78,83.72,83.75,47400.0,68.6962,68.729,68.6798,68.7044,47400.0
2014-09-19 14:20:00,83.74,83.76,83.72,83.76,42400.0,68.6962,68.7126,68.6798,68.7126,42400.0
2014-09-19 14:30:00,83.77,83.8,83.74,83.79,61000.0,68.7208,68.7454,68.6962,68.7372,61000.0
2014-09-19 14:40:00,83.79,83.85,83.78,83.85,54000.0,68.7372,68.7865,68.729,68.7865,54000.0
2014-09-19 14:50:00,83.85,83.9,83.78,83.79,79800.0,68.7865,68.8275,68.729,68.7372,79800.0
2014-09-19 15:00:00,83.8,83.84,83.75,83.76,52300.0,68.7454,68.7783,68.7044,68.7126,52300.0
2014-09-19 15:10:00,83.75,83.78,83.73,83.73,44600.0,68.7044,68.729,68.688,68.688,44600.0
2014-09-19 15:20:00,83.73,83.74,83.68,83.69,70100.0,68.688,68.6962,68.647,68.6552,70100.0
2014-09-19 15:30:00,83.69,83.73,83.67,83.72,107100.0,68.6552,68.688,68.6388,68.6798,107100.0
2014-09-19 15:40:00,83.73,83.77,83.69,83.69,110700.0,68.688,68.7208,68.6552,68.6552,110700.0
2014-09-19 15:50:00,83.69,83.73,83.66,83.68,408000.0,68.6552,68.688,68.6306,68.647,408000.0
2014-09-22 09:30:00,83.38,83.66,83.33,83.45,142700.0,68.4009,68.6306,68.3599,68.4583,142700.0
2014-09-22 09:40:00,83.44,83.49,83.16,83.42,174300.0,68.4501,68.4911,68.2204,68.4337,174300.0
2014-09-22 09:50:00,83.4,83.57,83.38,83.5,84400.0,68.4173,68.5568,68.4009,68.4993,84400.0
2014-09-22 10:00:00,83.5,83.59,83.43,83.58,62800.0,68.4993,68.5732,68.4419,68.565,62800.0
2014-09-22 10:10:00,83.59,83.61,83.41,83.46,104000.0,68.5732,68.5896,68.4255,68.4665,104000.0
2014-09-22 10:20:00,83.46,83.51,83.4,83.5,37900.0,68.4665,68.5075,68.4173,68.4993,37900.0
2014-09-22 10:30:00,83.48,83.48,83.37,83.37,318800.0,68.4829,68.4829,68.3927,68.3927,318800.0
2014-09-22 10:40:00,83.37,83.48,83.35,83.43,112300.0,68.3927,68.4829,68.3763,68.4419,112300.0
2014-09-22 10:50:00,83.43,83.44,83.32,83.39,73700.0,68.4419,68.4501,68.3517,68.4091,73700.0
2014-09-22 11:00:00,83.39,83.52,83.35,83.44,63100.0,68.4091,68.5157,68.3763,68.4501,63100.0
2014-09-22 11:10:00,83.43,83.49,83.4,83.46,59900.0,68.4419,68.4911,68.4173,68.4665,59900.0
2014-09-22 11:20:00,83.46,83.56,83.39,83.39,90700.0,68.4665,68.5486,68.4091,68.4091,90700.0
2014-09-22 11:30:00,83.38,83.49,83.36,83.44,67900.0,68.4009,68.4911,68.3845,68.4501,67900.0
2014-09-22 11:40:00,83.43,83.48,83.39,83.41,45500.0,68.4419,68.4829,68.4091,68.4255,45500.0
2014-09-22 11:50:00,83.4,83.42,83.32,83.36,91400.0,68.4173,68.4337,68.3517,68.3845,91400.0
2014-09-22 12:00:00,83.36,83.41,83.33,83.39,41800.0,68.3845,68.4255,68.3599,68.4091,41800.0
2014-09-22 12:10:00,83.39,83.46,83.38,83.44,58800.0,68.4091,68.4665,68.4009,68.4501,58800.0
2014-09-22 12:20:00,83.43,83.53,83.39,83.51,89900.0,68.4419,68.5239,68.4091,68.5075,89900.0
2014-09-22 12:30:00,83.53,83.57,83.51,83.51,41100.0,68.5239,68.5568,68.5075,68.5075,41100.0
2014-09-22 12:40:00,83.51,83.64,83.5,83.63,38300.0,68.5075,68.6142,68.4993,68.606,38300.0
2014-09-22 12:50:00,83.64,83.66,83.61,83.63,34300.0,68.6142,68.6306,68.5896,68.606,34300.0
2014-09-22 13:00:00,83.63,83.68,83.6,83.6,28900.0,68.606,68.647,68.5814,68.5814,28900.0
2014-09-22 13:10:00,83.6,83.62,83.47,83.52,54900.0,68.5814,68.5978,68.4747,68.5157,54900.0
2014-09-22 13:20:00,83.52,83.65,83.49,83.61,54000.0,68.5157,68.6224,68.4911,68.5896,54000.0
2014-09-22 13:30:00,83.61,83.64,83.49,83.55,36800.0,68.5896,68.6142,68.4911,68.5404,36800.0
2014-09-22 13:40:00,83.56,83.58,83.52,83.55,34800.0,68.5486,68.565,68.5157,68.5404,34800.0
2014-09-22 13:50:00,83.56,83.59,83.52,83.54,41600.0,68.5486,68.5732,68.5157,68.5321,41600.0
2014-09-22 14:00:00,83.54,83.57,83.53,83.54,34500.0,68.5321,68.5568,68.5239,68.5321,34500.0
2014-09-22 14:10:00,83.54,83.58,83.52,83.56,67500.0,68.5321,68.565,68.5157,68.5486,67500.0
2014-09-22 14:20:00,83.55,83.58,83.43,83.44,53200.0,68.5404,68.565,68.4419,68.4501,53200.0
2014-09-22 14:30:00,83.42,83.47,83.41,83.47,45900.0,68.4337,68.4747,68.4255,68.4747,45900.0
2014-09-22 14:40:00,83.47,83.52,83.43,83.47,61200.0,68.4747,68.5157,68.4419,68.4747,61200.0
2014-09-22 14:50:00,83.47,83.5,83.43,83.43,51200.0,68.4747,68.4993,68.4419,68.4419,51200.0
2014-09-22 15:00:00,83.42,83.53,83.41,83.5,117700.0,68.4337,68.5239,68.4255,68.4993,117700.0
2014-09-22 15:10:00,83.51,83.53,83.43,83.47,92400.0,68.5075,68.5239,68.4419,68.4747,92400.0
2014-09-22 15:20:00,83.46,83.49,83.42,83.47,81200.0,68.4665,68.4911,68.4337,68.4747,81200.0
2014-09-22 15:30:00,83.48,83.54,83.48,83.54,96600.0,68.4829,68.5321,68.4829,68.5321,96600.0
2014-09-22 15:40:00,83.54,83.72,83.52,83.72,228400.0,68.5321,68.6798,68.5157,68.6798,228400.0
2014-09-22 15:50:00,83.71,83.76,83.68,83.73,423200.0,68.6716,68.7126,68.647,68.688,423200.0
2014-09-23 09:30:00,83.69,83.85,83.24,83.27,93700.0,68.6552,68.7865,68.286,68.3107,93700.0
2014-09-23 09:40:00,83.28,83.52,83.28,83.46,63000.0,68.3189,68.5157,68.3189,68.4665,63000.0
2014-09-23 09:50:00,83.47,83.54,83.4,83.4,78900.0,68.4747,68.5321,68.4173,68.4173,78900.0
2014-09-23 10:00:00,83.41,83.59,83.41,83.44,61700.0,68.4255,68.5732,68.4255,68.4501,61700.0
2014-09-23 10:10:00,83.46,83.53,83.41,83.48,104700.0,68.4665,68.5239,68.4255,68.4829,104700.0
2014-09-23 10:20:00,83.48,83.54,83.42,83.43,195900.0,68.4829,68.5321,68.4337,68.4419,195900.0
2014-09-23 10:30:00,83.43,83.45,83.38,83.39,76800.0,68.4419,68.4583,68.4009,68.4091,76800.0
2014-09-23 10:40:00,83.39,83.45,83.37,83.42,41200.0,68.4091,68.4583,68.3927,68.4337,41200.0
2014-09-23 10:50:00,83.41,83.5,83.38,83.4,51300.0,68.4255,68.4993,68.4009,68.4173,51300.0
2014-09-23 11:00:00,83.39,83.43,83.32,83.32,205600.0,68.4091,68.4419,68.3517,68.3517,205600.0
2014-09-23 11:10:00,83.32,83.42,83.3,83.39,79700.0,68.3517,68.4337,68.3353,68.4091,79700.0
2014-09-23 11:20:00,83.4,83.44,83.35,83.38,47300.0,68.4173,68.4501,68.3763,68.4009,47300.0
2014-09-23 11:30:00,83.38,83.59,83.33,83.41,347900.0,68.4009,68.5732,68.3599,68.4255,347900.0
2014-09-23 11:40:00,83.42,83.42,83.33,83.34,52200.0,68.4337,68.4337,68.3599,68.3681,52200.0
2014-09-23 11:50:00,83.33,83.38,83.3,83.34,67800.0,68.3599,68.4009,68.3353,68.3681,67800.0
2014-09-23 12:00:00,83.35,83.38,83.3,83.34,39400.0,68.3763,68.4009,68.3353,68.3681,39400.0
2014-09-23 12:10:00,83.35,83.37,83.3,83.34,50800.0,68.3763,68.3927,68.3353,68.3681,50800.0
2014-09-23 12:20:00,83.33,83.42,83.31,83.39,80500.0,68.3599,68.4337,68.3435,68.4091,80500.0
2014-09-23 12:30:00,83.38,83.42,83.37,83.38,66000.0,68.4009,68.4337,68.3927,68.4009,66000.0
2014-09-23 12:40:00,83.38,83.5,83.37,83.4,39000.0,68.4009,68.4993,68.3927,68.4173,39000.0
2014-09-23 12:50:00,83.38,83.43,83.37,83.4,46500.0,68.4009,68.4419,68.3927,68.4173,46500.0
2014-09-23 13:00:00,83.4,83.46,83.39,83.4,40100.0,68.4173,68.4665,68.4091,68.4173,40100.0
2014-09-23 13:10:00,83.39,83.43,83.37,83.41,20400.0,68.4091,68.4419,68.3927,68.4255,20400.0
2014-09-23 13:20:00,83.41,83.46,83.39,83.45,35200.0,68.4255,68.4665,68.4091,68.4583,35200.0
2014-09-23 13:30:00,83.46,83.52,83.4,83.43,31200.0,68.4665,68.5157,68.4173,68.4419,31200.0
2014-09-23 13:40:00,83.43,83.45,83.4,83.4,18200.0,68.4419,68.4583,68.4173,68.4173,18200.0
2014-09-23 13:50:00,83.4,83.41,83.31,83.37,37900.0,68.4173,68.4255,68.3435,68.3927,37900.0
2014-09-23 14:00:00,83.37,83.4,83.3,83.32,68300.0,68.3927,68.4173,68.3353,68.3517,68300.0
2014-09-23 14:10:00,83.33,83.35,83.3,83.3,61000.0,68.3599,68.3763,68.3353,68.3353,61000.0
2014-09-23 14:20:00,83.31,83.36,83.26,83.34,94000.0,68.3435,68.3845,68.3025,68.3681,94000.0
2014-09-23 14:30:00,83.34,83.4,83.33,83.35,61200.0,68.3681,68.4173,68.3599,68.3763,61200.0
2014-09-23 14:40:00,83.34,83.36,83.3,83.3,41400.0,68.3681,68.3845,68.3353,68.3353,41400.0
2014-09-23 14:50:00,83.31,83.38,83.3,83.36,56800.0,68.3435,68.4009,68.3353,68.3845,56800.0
2014-09-23 15:00:00,83.35,83.36,83.3,83.32,54900.0,68.3763,68.3845,68.3353,68.3517,54900.0
2014-09-23 15:10:00,83.31,83.36,83.3,83.3,60500.0,68.3435,68.3845,68.3353,68.3353,60500.0
2014-09-23 15:20:00,83.31,83.34,83.29,83.31,279200.0,68.3435,68.3681,68.3271,68.3435,279200.0
2014-09-23 15:30:00,83.31,83.4,83.29,83.4,104300.0,68.3435,68.4173,68.3271,68.4173,104300.0
2014-09-23 15:40:00,83.39,83.41,83.34,83.37,103800.0,68.4091,68.4255,68.3681,68.3927,103800.0
2014-09-23 15:50:00,83.37,83.38,83.29,83.32,598900.0,68.3927,68.4009,68.3271,68.3517,598900.0
2014-09-24 09:30:00,83.32,83.47,83.07,83.19,226300.0,68.3517,68.4747,68.1466,68.245,226300.0
2014-09-24 09:40:00,83.17,83.25,83.11,83.16,118800.0,68.2286,68.2942,68.1794,68.2204,118800.0
2014-09-24 09:50:00,83.18,83.24,83.12,83.2,330700.0,68.2368,68.286,68.1876,68.2532,330700.0
2014-09-24 10:00:00,83.2,83.35,83.13,83.3,142100.0,68.2532,68.3763,68.1958,68.3353,142100.0
2014-09-24 10:10:00,83.3,83.31,83.23,83.25,100700.0,68.3353,68.3435,68.2778,68.2942,100700.0
2014-09-24 10:20:00,83.25,83.34,83.23,83.31,118000.0,68.2942,68.3681,68.2778,68.3435,118000.0
2014-09-24 10:30:00,83.31,83.54,83.28,83.53,84200.0,68.3435,68.5321,68.3189,68.5239,84200.0
2014-09-24 10:40:00,83.53,83.56,83.45,83.52,106900.0,68.5239,68.5486,68.4583,68.5157,106900.0
2014-09-24 10:50:00,83.51,83.62,83.5,83.51,90700.0,68.5075,68.5978,68.4993,68.5075,90700.0
2014-09-24 11:00:00,83.51,83.67,83.46,83.67,61600.0,68.5075,68.6388,68.4665,68.6388,61600.0
2014-09-24 11:10:00,83.64,83.67,83.55,83.61,51300.0,68.6142,68.6388,68.5404,68.5896,51300.0
2014-09-24 11:20:00,83.63,83.81,83.63,83.78,60600.0,68.606,68.7536,68.606,68.729,60600.0
2014-09-24 11:30:00,83.78,83.81,83.7,83.7,60400.0,68.729,68.7536,68.6634,68.6634,60400.0
2014-09-24 11:40:00,83.7,83.75,83.67,83.67,36600.0,68.6634,68.7044,68.6388,68.6388,36600.0
2014-09-24 11:50:00,83.67,83.71,83.61,83.7,44400.0,68.6388,68.6716,68.5896,68.6634,44400.0
2014-09-24 12:00:00,83.69,83.79,83.65,83.66,77500.0,68.6552,68.7372,68.6224,68.6306,77500.0
2014-09-24 12:10:00,83.66,83.69,83.6,83.64,40000.0,68.6306,68.6552,68.5814,68.6142,40000.0
2014-09-24 12:20:00,83.63,83.7,83.61,83.69,35600.0,68.606,68.6634,68.5896,68.6552,35600.0
2014-09-24 12:30:00,83.69,83.72,83.62,83.62,59500.0,68.6552,68.6798,68.5978,68.5978,59500.0
2014-09-24 12:40:00,83.62,83.65,83.56,83.58,65500.0,68.5978,68.6224,68.5486,68.565,65500.0
2014-09-24 12:50:00,83.58,83.65,83.55,83.64,37900.0,68.565,68.6224,68.5404,68.6142,37900.0
2014-09-24 13:00:00,83.65,83.67,83.61,83.65,45900.0,68.6224,68.6388,68.5896,68.6224,45900.0
2014-09-24 13:10:00,83.64,83.7,83.62,83.63,40000.0,68.6142,68.6634,68.5978,68.606,40000.0
2014-09-24 13:20:00,83.63,83.64,83.57,83.63,51500.0,68.606,68.6142,68.5568,68.606,51500.0
2014-09-24 13:30:00,83.63,83.65,83.61,83.65,61400.0,68.606,68.6224,68.5896,68.6224,61400.0
2014-09-24 13:40:00,83.65,83.67,83.63,83.64,39800.0,68.6224,68.6388,68.606,68.6142,39800.0
2014-09-24 13:50:00,83.64,83.68,83.63,83.68,51900.0,68.6142,68.647,68.606,68.647,51900.0
2014-09-24 14:00:00,83.68,83.68,83.62,83.62,40200.0,68.647,68.647,68.5978,68.5978,40200.0
2014-09-24 14:10:00,83.62,83.63,83.6,83.6,40800.0,68.5978,68.606,68.5814,68.5814,40800.0
2014-09-24 14:20:00,83.61,83.73,83.55,83.72,80900.0,68.5896,68.688,68.5404,68.6798,80900.0
2014-09-24 14:30:00,83.71,83.71,83.66,83.68,41900.0,68.6716,68.6716,68.6306,68.647,41900.0
2014-09-24 14:40:00,83.67,83.7,83.64,83.7,65700.0,68.6388,68.6634,68.6142,68.6634,65700.0
2014-09-24 14:50:00,83.7,83.75,83.69,83.73,107800.0,68.6634,68.7044,68.6552,68.688,107800.0
2014-09-24 15:00:00,83.73,83.83,83.71,83.82,111500.0,68.688,68.7701,68.6716,68.7618,111500.0
2014-09-24 15:10:00,83.83,83.85,83.78,83.81,84200.0,68.7701,68.7865,68.729,68.7536,84200.0
2014-09-24 15:20:00,83.81,83.86,83.79,83.86,81900.0,68.7536,68.7947,68.7372,68.7947,81900.0
2014-09-24 15:30:00,83.85,83.89,83.84,83.89,88400.0,68.7865,68.8193,68.7783,68.8193,88400.0
2014-09-24 15:40:00,83.88,83.89,83.82,83.84,194300.0,68.8111,68.8193,68.7618,68.7783,194300.0
2014-09-24 15:50:00,83.84,83.85,83.75,83.79,373400.0,68.7783,68.7865,68.7044,68.7372,373400.0
2014-09-25 09:30:00,83.77,83.78,83.31,83.4,264400.0,68.7208,68.729,68.3435,68.4173,264400.0
2014-09-25 09:40:00,83.44,83.52,83.33,83.4,165800.0,68.4501,68.5157,68.3599,68.4173,165800.0
2014-09-25 09:50:00,83.4,83.44,83.22,83.35,152300.0,68.4173,68.4501,68.2696,68.3763,152300.0
2014-09-25 10:00:00,83.34,83.48,83.23,83.48,106400.0,68.3681,68.4829,68.2778,68.4829,106400.0
2014-09-25 10:10:00,83.49,83.49,83.3,83.45,96600.0,68.4911,68.4911,68.3353,68.4583,96600.0
2014-09-25 10:20:00,83.48,83.5,83.3,83.4,128800.0,68.4829,68.4993,68.3353,68.4173,128800.0
2014-09-25 10:30:00,83.4,83.46,83.36,83.38,79800.0,68.4173,68.4665,68.3845,68.4009,79800.0
2014-09-25 10:40:00,83.4,83.41,83.26,83.3,165300.0,68.4173,68.4255,68.3025,68.3353,165300.0
2014-09-25 10:50:00,83.3,83.39,83.25,83.33,98100.0,68.3353,68.4091,68.2942,68.3599,98100.0
2014-09-25 11:00:00,83.33,83.41,83.28,83.41,88700.0,68.3599,68.4255,68.3189,68.4255,88700.0
2014-09-25 11:10:00,83.42,83.42,83.29,83.31,159400.0,68.4337,68.4337,68.3271,68.3435,159400.0
2014-09-25 11:20:00,83.3,83.33,83.21,83.23,91800.0,68.3353,68.3599,68.2614,68.2778,91800.0
2014-09-25 11:30:00,83.23,83.3,83.18,83.22,257300.0,68.2778,68.3353,68.2368,68.2696,257300.0
2014-09-25 11:40:00,83.2,83.23,83.17,83.2,77700.0,68.2532,68.2778,68.2286,68.2532,77700.0
2014-09-25 11:50:00,83.2,83.26,83.18,83.23,46800.0,68.2532,68.3025,68.2368,68.2778,46800.0
2014-09-25 12:00:00,83.23,83.24,83.17,83.23,54100.0,68.2778,68.286,68.2286,68.2778,54100.0
2014-09-25 12:10:00,83.23,83.25,83.19,83.23,51500.0,68.2778,68.2942,68.245,68.2778,51500.0
2014-09-25 12:20:00,83.23,83.29,83.22,83.23,71000.0,68.2778,68.3271,68.2696,68.2778,71000.0
2014-09-25 12:30:00,83.23,83.3,83.2,83.26,37400.0,68.2778,68.3353,68.2532,68.3025,37400.0
2014-09-25 12:40:00,83.27,83.27,83.2,83.24,46200.0,68.3107,68.3107,68.2532,68.286,46200.0
2014-09-25 12:50:00,83.24,83.26,83.18,83.22,33500.0,68.286,68.3025,68.2368,68.2696,33500.0
2014-09-25 13:00:00,83.23,83.67,83.19,83.21,84500.0,68.2778,68.6388,68.245,68.2614,84500.0
2014-09-25 13:10:00,83.22,83.29,83.21,83.26,31600.0,68.2696,68.3271,68.2614,68.3025,31600.0
2014-09-25 13:20:00,83.26,83.32,83.25,83.31,68400.0,68.3025,68.3517,68.2942,68.3435,68400.0
2014-09-25 13:30:00,83.31,83.31,83.25,83.28,41000.0,68.3435,68.3435,68.2942,68.3189,41000.0
2014-09-25 13:40:00,83.29,83.32,83.21,83.23,72900.0,68.3271,68.3517,68.2614,68.2778,72900.0
2014-09-25 13:50:00,83.22,83.25,83.07,83.13,155200.0,68.2696,68.2942,68.1466,68.1958,155200.0
2014-09-25 14:00:00,83.14,83.28,83.13,83.23,68100.0,68.204,68.3189,68.1958,68.2778,68100.0
2014-09-25 14:10:00,83.24,83.32,83.23,83.3,37300.0,68.286,68.3517,68.2778,68.3353,37300.0
2014-09-25 14:20:00,83.31,83.33,83.26,83.3,40900.0,68.3435,68.3599,68.3025,68.3353,40900.0
2014-09-25 14:30:00,83.3,83.34,83.24,83.32,51900.0,68.3353,68.3681,68.286,68.3517,51900.0
2014-09-25 14:40:00,83.31,83.38,83.28,83.35,96500.0,68.3435,68.4009,68.3189,68.3763,96500.0
2014-09-25 14:50:00,83.34,83.37,83.25,83.26,112700.0,68.3681,68.3927,68.2942,68.3025,112700.0
2014-09-25 15:00:00,83.26,83.29,83.19,83.29,217200.0,68.3025,68.3271,68.245,68.3271,217200.0
2014-09-25 15:10:00,83.3,83.36,83.25,83.35,68500.0,68.3353,68.3845,68.2942,68.3763,68500.0
2014-09-25 15:20:00,83.35,83.35,83.26,83.26,102800.0,68.3763,68.3763,68.3025,68.3025,102800.0
2014-09-25 15:30:00,83.27,83.29,83.22,83.25,132700.0,68.3107,68.3271,68.2696,68.2942,132700.0
2014-09-25 15:40:00,83.25,83.33,83.22,83.3,219300.0,68.2942,68.3599,68.2696,68.3353,219300.0
2014-09-25 15:50:00,83.29,83.3,83.11,83.11,322200.0,68.3271,68.3353,68.1794,68.1794,322200.0
2014-09-26 09:30:00,82.4,82.8,82.4,82.6,176800.0,68.0866,68.4171,68.0866,68.2519,176800.0
2014-09-26 09:40:00,82.63,82.87,82.55,82.87,93700.0,68.2767,68.475,68.2105,68.475,93700.0
2014-09-26 09:50:00,82.9,82.93,82.79,82.87,71700.0,68.4998,68.5245,68.4089,68.475,71700.0
2014-09-26 10:00:00,82.87,83.1,82.87,82.98,66900.0,68.475,68.665,68.475,68.5659,66900.0
2014-09-26 10:10:00,83.0,83.0,82.75,82.82,32400.0,68.5824,68.5824,68.3758,68.4336,32400.0
2014-09-26 10:20:00,82.81,82.92,82.76,82.78,45000.0,68.4254,68.5163,68.3841,68.4006,45000.0
2014-09-26 10:30:00,82.79,82.86,82.71,82.83,42800.0,68.4089,68.4667,68.3428,68.4419,42800.0
2014-09-26 10:40:00,82.82,82.89,82.79,82.81,38000.0,68.4336,68.4915,68.4089,68.4254,38000.0
2014-09-26 10:50:00,82.81,82.89,82.74,82.89,77300.0,68.4254,68.4915,68.3675,68.4915,77300.0
2014-09-26 11:00:00,82.91,82.91,82.8,82.87,31900.0,68.508,68.508,68.4171,68.475,31900.0
2014-09-26 11:10:00,82.87,82.88,82.75,82.78,36000.0,68.475,68.4832,68.3758,68.4006,36000.0
2014-09-26 11:20:00,82.77,82.77,82.68,82.75,34800.0,68.3923,68.3923,68.318,68.3758,34800.0
2014-09-26 11:30:00,82.74,82.84,82.69,82.82,34100.0,68.3675,68.4502,68.3262,68.4336,34100.0
2014-09-26 11:40:00,82.82,82.82,82.7,82.79,26300.0,68.4336,68.4336,68.3345,68.4089,26300.0
2014-09-26 11:50:00,82.79,82.8,82.73,82.74,26900.0,68.4089,68.4171,68.3593,68.3675,26900.0
2014-09-26 12:00:00,82.73,82.8,82.73,82.78,27400.0,68.3593,68.4171,68.3593,68.4006,27400.0
2014-09-26 12:10:00,82.78,82.81,82.74,82.77,30300.0,68.4006,68.4254,68.3675,68.3923,30300.0
2014-09-26 12:20:00,82.78,82.8,82.75,82.79,48600.0,68.4006,68.4171,68.3758,68.4089,48600.0
2014-09-26 12:30:00,82.79,82.82,82.75,82.77,26200.0,68.4089,68.4336,68.3758,68.3923,26200.0
2014-09-26 12:40:00,82.77,82.77,82.69,82.69,47800.0,68.3923,68.3923,68.3262,68.3262,47800.0
2014-09-26 12:50:00,82.7,82.7,82.61,82.65,39300.0,68.3345,68.3345,68.2601,68.2932,39300.0
2014-09-26 13:00:00,82.65,82.73,82.61,82.72,43200.0,68.2932,68.3593,68.2601,68.351,43200.0
2014-09-26 13:10:00,82.72,82.78,82.67,82.75,133900.0,68.351,68.4006,68.3097,68.3758,133900.0
2014-09-26 13:20:00,82.75,82.82,82.73,82.73,80000.0,68.3758,68.4336,68.3593,68.3593,80000.0
2014-09-26 13:30:00,82.74,82.75,82.67,82.67,71700.0,68.3675,68.3758,68.3097,68.3097,71700.0
2014-09-26 13:40:00,82.68,82.71,82.65,82.7,42000.0,68.318,68.3428,68.2932,68.3345,42000.0
2014-09-26 13:50:00,82.71,82.71,82.65,82.7,75800.0,68.3428,68.3428,68.2932,68.3345,75800.0
2014-09-26 14:00:00,82.7,82.9,82.7,82.9,41100.0,68.3345,68.4998,68.3345,68.4998,41100.0
2014-09-26 14:10:00,82.9,82.94,82.82,82.94,48400.0,68.4998,68.5328,68.4336,68.5328,48400.0
2014-09-26 14:20:00,82.95,82.97,82.91,82.93,48200.0,68.5411,68.5576,68.508,68.5245,48200.0
2014-09-26 14:30:00,82.93,82.99,82.87,82.99,53400.0,68.5245,68.5741,68.475,68.5741,53400.0
2014-09-26 14:40:00,82.99,83.03,82.96,83.0,42900.0,68.5741,68.6072,68.5493,68.5824,42900.0
2014-09-26 14:50:00,83.0,83.0,82.86,82.89,66100.0,68.5824,68.5824,68.4667,68.4915,66100.0
2014-09-26 15:00:00,82.89,82.94,82.84,82.93,42200.0,68.4915,68.5328,68.4502,68.5245,42200.0
2014-09-26 15:10:00,82.94,82.95,82.84,82.84,68200.0,68.5328,68.5411,68.4502,68.4502,68200.0
2014-09-26 15:20:00,82.84,82.88,82.8,82.83,83800.0,68.4502,68.4832,68.4171,68.4419,83800.0
2014-09-26 15:30:00,82.83,82.87,82.79,82.81,98900.0,68.4419,68.475,68.4089,68.4254,98900.0
2014-09-26 15:40:00,82.81,82.82,82.71,82.78,119900.0,68.4254,68.4336,68.3428,68.4006,119900.0
2014-09-26 15:50:00,82.78,82.9,82.74,82.85,224300.0,68.4006,68.4998,68.3675,68.4584,224300.0
2014-09-29 09:30:00,82.2,82.35,82.0,82.26,198600.0,67.9213,68.0453,67.7561,67.9709,198600.0
2014-09-29 09:40:00,82.26,82.35,82.16,82.32,67300.0,67.9709,68.0453,67.8883,68.0205,67300.0
2014-09-29 09:50:00,82.31,82.39,82.26,82.37,31900.0,68.0122,68.0783,67.9709,68.0618,31900.0
2014-09-29 10:00:00,82.34,82.38,82.26,82.28,72300.0,68.037,68.0701,67.9709,67.9874,72300.0
2014-09-29 10:10:00,82.28,82.32,82.19,82.2,95000.0,67.9874,68.0205,67.9131,67.9213,95000.0
2014-09-29 10:20:00,82.23,82.26,82.16,82.17,64700.0,67.9461,67.9709,67.8883,67.8966,64700.0
2014-09-29 10:30:00,82.17,82.25,82.14,82.25,202600.0,67.8966,67.9627,67.8718,67.9627,202600.0
2014-09-29 10:40:00,82.25,82.33,82.22,82.26,78200.0,67.9627,68.0288,67.9379,67.9709,78200.0
2014-09-29 10:50:00,82.27,82.31,82.22,82.3,65000.0,67.9792,68.0122,67.9379,68.004,65000.0
2014-09-29 11:00:00,82.3,82.37,82.3,82.35,62900.0,68.004,68.0618,68.004,68.0453,62900.0
2014-09-29 11:10:00,82.35,82.45,82.32,82.41,93900.0,68.0453,68.1279,68.0205,68.0949,93900.0
2014-09-29 11:20:00,82.42,82.42,82.26,82.31,157800.0,68.1031,68.1031,67.9709,68.0122,157800.0
2014-09-29 11:30:00,82.31,82.37,82.27,82.32,47000.0,68.0122,68.0618,67.9792,68.0205,47000.0
2014-09-29 11:40:00,82.31,82.34,82.27,82.33,57700.0,68.0122,68.037,67.9792,68.0288,57700.0
2014-09-29 11:50:00,82.33,82.39,82.31,82.38,46300.0,68.0288,68.0783,68.0122,68.0701,46300.0
2014-09-29 12:00:00,82.39,82.4,82.34,82.36,35000.0,68.0783,68.0866,68.037,68.0536,35000.0
2014-09-29 12:10:00,82.36,82.36,82.27,82.3,37500.0,68.0536,68.0536,67.9792,68.004,37500.0
2014-09-29 12:20:00,82.3,82.31,82.23,82.25,50700.0,68.004,68.0122,67.9461,67.9627,50700.0
2014-09-29 12:30:00,82.25,82.26,82.2,82.2,36000.0,67.9627,67.9709,67.9213,67.9213,36000.0
2014-09-29 12:40:00,82.2,82.26,82.2,82.23,43100.0,67.9213,67.9709,67.9213,67.9461,43100.0
2014-09-29 12:50:00,82.23,82.33,82.23,82.26,68200.0,67.9461,68.0288,67.9461,67.9709,68200.0
2014-09-29 13:00:00,82.27,82.27,82.21,82.25,61100.0,67.9792,67.9792,67.9296,67.9627,61100.0
2014-09-29 13:10:00,82.24,82.25,82.2,82.25,123300.0,67.9544,67.9627,67.9213,67.9627,123300.0
2014-09-29 13:20:00,82.25,82.3,82.21,82.28,58900.0,67.9627,68.004,67.9296,67.9874,58900.0
2014-09-29 13:30:00,82.29,82.36,82.25,82.28,71700.0,67.9957,68.0536,67.9627,67.9874,71700.0
2014-09-29 13:40:00,82.28,82.28,82.21,82.25,48000.0,67.9874,67.9874,67.9296,67.9627,48000.0
2014-09-29 13:50:00,82.25,82.32,82.25,82.31,71300.0,67.9627,68.0205,67.9627,68.0122,71300.0
2014-09-29 14:00:00,82.31,82.32,82.19,82.21,99900.0,68.0122,68.0205,67.9131,67.9296,99900.0
2014-09-29 14:10:00,82.21,82.24,82.16,82.17,71000.0,67.9296,67.9544,67.8883,67.8966,71000.0
2014-09-29 14:20:00,82.16,82.23,82.15,82.23,73000.0,67.8883,67.9461,67.88,67.9461,73000.0
2014-09-29 14:30:00,82.23,82.27,82.23,82.26,72800.0,67.9461,67.9792,67.9461,67.9709,72800.0
2014-09-29 14:40:00,82.27,82.29,82.24,82.29,66000.0,67.9792,67.9957,67.9544,67.9957,66000.0
2014-09-29 14:50:00,82.29,82.39,82.26,82.39,75900.0,67.9957,68.0783,67.9709,68.0783,75900.0
2014-09-29 15:00:00,82.39,82.39,82.34,82.36,117300.0,68.0783,68.0783,68.037,68.0536,117300.0
2014-09-29 15:10:00,82.36,82.43,82.31,82.4,94100.0,68.0536,68.1114,68.0122,68.0866,94100.0
2014-09-29 15:20:00,82.41,82.45,82.4,82.41,75800.0,68.0949,68.1279,68.0866,68.0949,75800.0
2014-09-29 15:30:00,82.4,82.45,82.37,82.45,56400.0,68.0866,68.1279,68.0618,68.1279,56400.0
2014-09-29 15:40:00,82.45,82.45,82.29,82.32,112900.0,68.1279,68.1279,67.9957,68.0205,112900.0
2014-09-29 15:50:00,82.32,82.37,82.26,82.35,277600.0,68.0205,68.0618,67.9709,68.0453,277600.0
2014-09-30 09:30:00,82.34,82.36,82.04,82.32,94100.0,68.037,68.0536,67.7891,68.0205,94100.0
2014-09-30 09:40:00,82.32,82.32,82.21,82.23,49900.0,68.0205,68.0205,67.9296,67.9461,49900.0
2014-09-30 09:50:00,82.24,82.33,82.13,82.26,76500.0,67.9544,68.0288,67.8635,67.9709,76500.0
2014-09-30 10:00:00,82.26,82.26,82.09,82.12,63300.0,67.9709,67.9709,67.8305,67.8552,63300.0
2014-09-30 10:10:00,82.12,82.28,82.11,82.21,44100.0,67.8552,67.9874,67.847,67.9296,44100.0
2014-09-30 10:20:00,82.23,82.26,82.17,82.18,42000.0,67.9461,67.9709,67.8966,67.9048,42000.0
2014-09-30 10:30:00,82.19,82.28,82.17,82.26,44100.0,67.9131,67.9874,67.8966,67.9709,44100.0
2014-09-30 10:40:00,82.25,82.38,82.22,82.36,78000.0,67.9627,68.0701,67.9379,68.0536,78000.0
2014-09-30 10:50:00,82.36,82.37,82.3,82.36,26600.0,68.0536,68.0618,68.004,68.0536,26600.0
2014-09-30 11:00:00,82.35,82.49,82.33,82.49,46600.0,68.0453,68.161,68.0288,68.161,46600.0
2014-09-30 11:10:00,82.49,82.49,82.35,82.43,34700.0,68.161,68.161,68.0453,68.1114,34700.0
2014-09-30 11:20:00,82.43,82.51,82.4,82.5,49500.0,68.1114,68.1775,68.0866,68.1692,49500.0
2014-09-30 11:30:00,82.49,82.57,82.46,82.49,45600.0,68.161,68.2271,68.1362,68.161,45600.0
2014-09-30 11:40:00,82.48,82.48,82.38,82.46,40900.0,68.1527,68.1527,68.0701,68.1362,40900.0
2014-09-30 11:50:00,82.45,82.48,82.4,82.45,37500.0,68.1279,68.1527,68.0866,68.1279,37500.0
2014-09-30 12:00:00,82.45,82.48,82.29,82.3,74800.0,68.1279,68.1527,67.9957,68.004,74800.0
2014-09-30 12:10:00,82.29,82.36,82.24,82.26,53600.0,67.9957,68.0536,67.9544,67.9709,53600.0
2014-09-30 12:20:00,82.26,82.28,82.13,82.2,51900.0,67.9709,67.9874,67.8635,67.9213,51900.0
2014-09-30 12:30:00,82.19,82.26,82.1,82.1,63000.0,67.9131,67.9709,67.8387,67.8387,63000.0
2014-09-30 12:40:00,82.09,82.13,82.03,82.07,113000.0,67.8305,67.8635,67.7809,67.8139,113000.0
2014-09-30 12:50:00,82.07,82.08,81.98,82.0,105600.0,67.8139,67.8222,67.7396,67.7561,105600.0
2014-09-30 13:00:00,81.99,82.16,81.98,82.04,85600.0,67.7478,67.8883,67.7396,67.7891,85600.0
2014-09-30 13:10:00,82.05,82.11,82.03,82.08,43200.0,67.7974,67.847,67.7809,67.8222,43200.0
2014-09-30 13:20:00,82.08,82.12,82.04,82.07,57000.0,67.8222,67.8552,67.7891,67.8139,57000.0
2014-09-30 13:30:00,82.06,82.12,82.06,82.1,48300.0,67.8057,67.8552,67.8057,67.8387,48300.0
2014-09-30 13:40:00,82.1,82.1,82.01,82.02,63400.0,67.8387,67.8387,67.7644,67.7726,63400.0
2014-09-30 13:50:00,82.03,82.08,82.0,82.08,40800.0,67.7809,67.8222,67.7561,67.8222,40800.0
2014-09-30 14:00:00,82.09,82.15,82.06,82.1,50100.0,67.8305,67.88,67.8057,67.8387,50100.0
2014-09-30 14:10:00,82.1,82.2,82.09,82.16,55400.0,67.8387,67.9213,67.8305,67.8883,55400.0
2014-09-30 14:20:00,82.17,82.27,82.16,82.26,238900.0,67.8966,67.9792,67.8883,67.9709,238900.0
2014-09-30 14:30:00,82.25,82.27,82.14,82.17,82700.0,67.9627,67.9792,67.8718,67.8966,82700.0
2014-09-30 14:40:00,82.17,82.17,82.09,82.13,66800.0,67.8966,67.8966,67.8305,67.8635,66800.0
2014-09-30 14:50:00,82.13,82.13,82.03,82.04,100400.0,67.8635,67.8635,67.7809,67.7891,100400.0
2014-09-30 15:00:00,82.04,82.05,81.99,82.05,109900.0,67.7891,67.7974,67.7478,67.7974,109900.0
2014-09-30 15:10:00,82.05,82.06,82.0,82.01,56200.0,67.7974,67.8057,67.7561,67.7644,56200.0
2014-09-30 15:20:00,82.01,82.08,82.0,82.01,87500.0,67.7644,67.8222,67.7561,67.7644,87500.0
2014-09-30 15:30:00,82.02,82.05,82.0,82.01,130800.0,67.7726,67.7974,67.7561,67.7644,130800.0
2014-09-30 15:40:00,82.0,82.06,82.0,82.02,157800.0,67.7561,67.8057,67.7561,67.7726,157800.0
2014-09-30 15:50:00,82.03,82.05,81.96,81.98,320200.0,67.7809,67.7974,67.723,67.7396,320200.0
2014-10-01 09:30:00,81.81,81.93,81.54,81.56,250400.0,67.5991,67.6982,67.376,67.3925,250400.0
2014-10-01 09:40:00,81.57,81.68,81.53,81.6,143700.0,67.4008,67.4917,67.3677,67.4256,143700.0
2014-10-01 09:50:00,81.6,81.68,81.52,81.66,128600.0,67.4256,67.4917,67.3595,67.4751,128600.0
2014-10-01 10:00:00,81.65,81.78,81.6,81.76,218100.0,67.4669,67.5743,67.4256,67.5578,218100.0
2014-10-01 10:10:00,81.76,81.99,81.76,81.98,191700.0,67.5578,67.7478,67.5578,67.7396,191700.0
2014-10-01 10:20:00,81.98,82.03,81.87,81.89,111200.0,67.7396,67.7809,67.6487,67.6652,111200.0
2014-10-01 10:30:00,81.87,81.9,81.8,81.83,68200.0,67.6487,67.6735,67.5908,67.6156,68200.0
2014-10-01 10:40:00,81.84,81.98,81.84,81.95,74100.0,67.6239,67.7396,67.6239,67.7148,74100.0
2014-10-01 10:50:00,81.96,82.03,81.94,81.99,79800.0,67.723,67.7809,67.7065,67.7478,79800.0
2014-10-01 11:00:00,82.0,82.27,81.98,82.23,142800.0,67.7561,67.9792,67.7396,67.9461,142800.0
2014-10-01 11:10:00,82.23,82.23,82.11,82.14,71900.0,67.9461,67.9461,67.847,67.8718,71900.0
2014-10-01 11:20:00,82.14,82.16,82.03,82.05,39500.0,67.8718,67.8883,67.7809,67.7974,39500.0
2014-10-01 11:30:00,82.06,82.08,82.03,82.05,42800.0,67.8057,67.8222,67.7809,67.7974,42800.0
2014-10-01 11:40:00,82.05,82.05,81.91,81.92,38900.0,67.7974,67.7974,67.6817,67.69,38900.0
2014-10-01 11:50:00,81.92,81.96,81.92,81.94,25000.0,67.69,67.723,67.69,67.7065,25000.0
2014-10-01 12:00:00,81.95,81.97,81.9,81.95,62700.0,67.7148,67.7313,67.6735,67.7148,62700.0
2014-10-01 12:10:00,81.95,81.96,81.84,81.92,31000.0,67.7148,67.723,67.6239,67.69,31000.0
2014-10-01 12:20:00,81.91,81.97,81.88,81.94,27700.0,67.6817,67.7313,67.6569,67.7065,27700.0
2014-10-01 12:30:00,81.94,81.95,81.81,81.84,29900.0,67.7065,67.7148,67.5991,67.6239,29900.0
2014-10-01 12:40:00,81.83,81.84,81.7,81.7,37600.0,67.6156,67.6239,67.5082,67.5082,37600.0
2014-10-01 12:50:00,81.71,81.78,81.7,81.75,34100.0,67.5165,67.5743,67.5082,67.5495,34100.0
2014-10-01 13:00:00,81.76,81.83,81.7,81.71,81000.0,67.5578,67.6156,67.5082,67.5165,81000.0
2014-10-01 13:10:00,81.71,81.78,81.62,81.62,68800.0,67.5165,67.5743,67.4421,67.4421,68800.0
2014-10-01 13:20:00,81.62,81.63,81.55,81.62,64500.0,67.4421,67.4504,67.3843,67.4421,64500.0
2014-10-01 13:30:00,81.61,81.62,81.52,81.52,83100.0,67.4338,67.4421,67.3595,67.3595,83100.0
2014-10-01 13:40:00,81.53,81.64,81.45,81.56,323800.0,67.3677,67.4586,67.3016,67.3925,323800.0
2014-10-01 13:50:00,81.56,81.61,81.5,81.5,175800.0,67.3925,67.4338,67.3429,67.3429,175800.0
2014-10-01 14:00:00,81.5,81.56,81.46,81.54,195500.0,67.3429,67.3925,67.3099,67.376,195500.0
2014-10-01 14:10:00,81.54,81.61,81.53,81.54,63600.0,67.376,67.4338,67.3677,67.376,63600.0
2014-10-01 14:20:00,81.54,81.59,81.5,81.55,53200.0,67.376,67.4173,67.3429,67.3843,53200.0
2014-10-01 14:30:00,81.55,81.58,81.52,81.57,35800.0,67.3843,67.409,67.3595,67.4008,35800.0
2014-10-01 14:40:00,81.57,81.59,81.53,81.55,59800.0,67.4008,67.4173,67.3677,67.3843,59800.0
2014-10-01 14:50:00,81.55,81.55,81.44,81.46,77300.0,67.3843,67.3843,67.2934,67.3099,77300.0
2014-10-01 15:00:00,81.46,81.51,81.43,81.44,231300.0,67.3099,67.3512,67.2851,67.2934,231300.0
2014-10-01 15:10:00,81.44,81.55,81.41,81.51,94300.0,67.2934,67.3843,67.2686,67.3512,94300.0
2014-10-01 15:20:00,81.51,81.56,81.42,81.55,82100.0,67.3512,67.3925,67.2768,67.3843,82100.0
2014-10-01 15:30:00,81.55,81.59,81.49,81.55,116000.0,67.3843,67.4173,67.3347,67.3843,116000.0
2014-10-01 15:40:00,81.55,81.73,81.54,81.69,149600.0,67.3843,67.533,67.376,67.4999,149600.0
2014-10-01 15:50:00,81.7,81.7,81.52,81.52,262800.0,67.5082,67.5082,67.3595,67.3595,262800.0
2014-10-02 09:30:00,81.51,81.71,81.43,81.44,145200.0,67.3512,67.5165,67.2851,67.2934,145200.0
2014-10-02 09:40:00,81.44,81.45,81.26,81.3,103200.0,67.2934,67.3016,67.1446,67.1777,103200.0
2014-10-02 09:50:00,81.3,81.42,81.25,81.3,110800.0,67.1777,67.2768,67.1364,67.1777,110800.0
2014-10-02 10:00:00,81.29,81.31,81.23,81.29,275600.0,67.1694,67.1859,67.1198,67.1694,275600.0
2014-10-02 10:10:00,81.29,81.3,81.16,81.27,117000.0,67.1694,67.1777,67.062,67.1529,117000.0
2014-10-02 10:20:00,81.26,81.34,81.24,81.3,79000.0,67.1446,67.2107,67.1281,67.1777,79000.0
2014-10-02 10:30:00,81.3,81.3,81.18,81.28,77700.0,67.1777,67.1777,67.0785,67.1612,77700.0
2014-10-02 10:40:00,81.27,81.29,81.14,81.2,83000.0,67.1529,67.1694,67.0455,67.0951,83000.0
2014-10-02 10:50:00,81.2,81.2,81.07,81.13,115500.0,67.0951,67.0951,66.9876,67.0372,115500.0
2014-10-02 11:00:00,81.12,81.18,81.09,81.16,79200.0,67.0289,67.0785,67.0042,67.062,79200.0
2014-10-02 11:10:00,81.17,81.17,81.05,81.08,106500.0,67.0703,67.0703,66.9711,66.9959,106500.0
2014-10-02 11:20:00,81.08,81.11,81.04,81.08,100700.0,66.9959,67.0207,66.9628,66.9959,100700.0
2014-10-02 11:30:00,81.09,81.1,80.95,81.06,209500.0,67.0042,67.0124,66.8885,66.9794,209500.0
2014-10-02 11:40:00,81.06,81.07,80.99,81.05,190100.0,66.9794,66.9876,66.9215,66.9711,190100.0
2014-10-02 11:50:00,81.06,81.14,81.01,81.12,71400.0,66.9794,67.0455,66.9381,67.0289,71400.0
2014-10-02 12:00:00,81.11,81.21,81.08,81.19,75000.0,67.0207,67.1033,66.9959,67.0868,75000.0
2014-10-02 12:10:00,81.21,81.33,81.19,81.33,71200.0,67.1033,67.2025,67.0868,67.2025,71200.0
2014-10-02 12:20:00,81.32,81.37,81.3,81.35,42400.0,67.1942,67.2355,67.1777,67.219,42400.0
2014-10-02 12:30:00,81.35,81.4,81.25,81.29,33800.0,67.219,67.2603,67.1364,67.1694,33800.0
2014-10-02 12:40:00,81.29,81.33,81.23,81.28,30100.0,67.1694,67.2025,67.1198,67.1612,30100.0
2014-10-02 12:50:00,81.26,81.47,81.26,81.45,48000.0,67.1446,67.3182,67.1446,67.3016,48000.0
2014-10-02 13:00:00,81.45,81.59,81.42,81.56,61800.0,67.3016,67.4173,67.2768,67.3925,61800.0
2014-10-02 13:10:00,81.55,81.67,81.54,81.63,71700.0,67.3843,67.4834,67.376,67.4504,71700.0
2014-10-02 13:20:00,81.64,81.78,81.59,81.73,59400.0,67.4586,67.5743,67.4173,67.533,59400.0
2014-10-02 13:30:00,81.73,81.79,81.72,81.74,45400.0,67.533,67.5826,67.5247,67.5413,45400.0
2014-10-02 13:40:00,81.74,81.78,81.67,81.68,70400.0,67.5413,67.5743,67.4834,67.4917,70400.0
2014-10-02 13:50:00,81.68,81.75,81.64,81.64,35500.0,67.4917,67.5495,67.4586,67.4586,35500.0
2014-10-02 14:00:00,81.65,81.72,81.58,81.69,81600.0,67.4669,67.5247,67.409,67.4999,81600.0
2014-10-02 14:10:00,81.69,81.72,81.61,81.62,74400.0,67.4999,67.5247,67.4338,67.4421,74400.0
2014-10-02 14:20:00,81.62,81.7,81.61,81.7,65900.0,67.4421,67.5082,67.4338,67.5082,65900.0
2014-10-02 14:30:00,81.69,81.7,81.54,81.55,70800.0,67.4999,67.5082,67.376,67.3843,70800.0
2014-10-02 14:40:00,81.54,81.67,81.54,81.63,97800.0,67.376,67.4834,67.376,67.4504,97800.0
2014-10-02 14:50:00,81.62,81.7,81.59,81.65,87600.0,67.4421,67.5082,67.4173,67.4669,87600.0
2014-10-02 15:00:00,81.65,81.74,81.62,81.71,53600.0,67.4669,67.5413,67.4421,67.5165,53600.0
2014-10-02 15:10:00,81.72,81.78,81.59,81.59,64800.0,67.5247,67.5743,67.4173,67.4173,64800.0
2014-10-02 15:20:00,81.59,81.63,81.58,81.59,86700.0,67.4173,67.4504,67.409,67.4173,86700.0
2014-10-02 15:30:00,81.59,81.62,81.52,81.62,82000.0,67.4173,67.4421,67.3595,67.4421,82000.0
2014-10-02 15:40:00,81.62,81.65,81.54,81.65,127400.0,67.4421,67.4669,67.376,67.4669,127400.0
2014-10-02 15:50:00,81.66,81.72,81.63,81.68,213400.0,67.4751,67.5247,67.4504,67.4917,213400.0
2014-10-03 09:30:00,82.81,82.95,82.17,82.31,207500.0,68.4254,68.5411,67.8966,68.0122,207500.0
2014-10-03 09:40:00,82.28,82.7,82.14,82.65,120600.0,67.9874,68.3345,67.8718,68.2932,120600.0
2014-10-03 09:50:00,82.64,82.7,82.49,82.49,81400.0,68.2849,68.3345,68.161,68.161,81400.0
2014-10-03 10:00:00,82.5,82.54,82.4,82.41,108800.0,68.1692,68.2023,68.0866,68.0949,108800.0
2014-10-03 10:10:00,82.41,82.42,82.31,82.37,52200.0,68.0949,68.1031,68.0122,68.0618,52200.0
2014-10-03 10:20:00,82.37,82.42,82.23,82.24,49000.0,68.0618,68.1031,67.9461,67.9544,49000.0
2014-10-03 10:30:00,82.25,82.28,82.13,82.18,61800.0,67.9627,67.9874,67.8635,67.9048,61800.0
2014-10-03 10:40:00,82.19,82.19,82.02,82.08,69000.0,67.9131,67.9131,67.7726,67.8222,69000.0
2014-10-03 10:50:00,82.07,82.24,82.05,82.23,37900.0,67.8139,67.9544,67.7974,67.9461,37900.0
2014-10-03 11:00:00,82.23,82.42,82.23,82.34,61800.0,67.9461,68.1031,67.9461,68.037,61800.0
2014-10-03 11:10:00,82.35,82.38,82.3,82.34,31000.0,68.0453,68.0701,68.004,68.037,31000.0
2014-10-03 11:20:00,82.33,82.39,82.29,82.38,51500.0,68.0288,68.0783,67.9957,68.0701,51500.0
2014-10-03 11:30:00,82.38,82.39,82.27,82.33,48200.0,68.0701,68.0783,67.9792,68.0288,48200.0
2014-10-03 11:40:00,82.34,82.34,82.23,82.33,36900.0,68.037,68.037,67.9461,68.0288,36900.0
2014-10-03 11:50:00,82.31,82.38,82.28,82.35,51500.0,68.0122,68.0701,67.9874,68.0453,51500.0
2014-10-03 12:00:00,82.34,82.39,82.28,82.37,47200.0,68.037,68.0783,67.9874,68.0618,47200.0
2014-10-03 12:10:00,82.38,82.39,82.37,82.39,69200.0,68.0701,68.0783,68.0618,68.0783,69200.0
2014-10-03 12:20:00,82.39,82.41,82.34,82.37,58200.0,68.0783,68.0949,68.037,68.0618,58200.0
2014-10-03 12:30:00,82.37,82.41,82.34,82.36,44100.0,68.0618,68.0949,68.037,68.0536,44100.0
2014-10-03 12:40:00,82.37,82.41,82.35,82.38,42700.0,68.0618,68.0949,68.0453,68.0701,42700.0
2014-10-03 12:50:00,82.38,82.39,82.31,82.32,58300.0,68.0701,68.0783,68.0122,68.0205,58300.0
2014-10-03 13:00:00,82.31,82.33,82.23,82.25,24000.0,68.0122,68.0288,67.9461,67.9627,24000.0
2014-10-03 13:10:00,82.25,82.27,82.18,82.19,42700.0,67.9627,67.9792,67.9048,67.9131,42700.0
2014-10-03 13:20:00,82.19,82.22,82.13,82.16,30400.0,67.9131,67.9379,67.8635,67.8883,30400.0
2014-10-03 13:30:00,82.16,82.16,82.08,82.11,25600.0,67.8883,67.8883,67.8222,67.847,25600.0
2014-10-03 13:40:00,82.13,82.13,82.07,82.1,26400.0,67.8635,67.8635,67.8139,67.8387,26400.0
2014-10-03 13:50:00,82.11,82.18,82.1,82.17,29800.0,67.847,67.9048,67.8387,67.8966,29800.0
2014-10-03 14:00:00,82.17,82.31,82.16,82.28,63100.0,67.8966,68.0122,67.8883,67.9874,63100.0
2014-10-03 14:10:00,82.28,82.29,82.25,82.27,39000.0,67.9874,67.9957,67.9627,67.9792,39000.0
2014-10-03 14:20:00,82.26,82.3,82.26,82.28,48700.0,67.9709,68.004,67.9709,67.9874,48700.0
2014-10-03 14:30:00,82.27,82.32,82.27,82.32,24000.0,67.9792,68.0205,67.9792,68.0205,24000.0
2014-10-03 14:40:00,82.32,82.38,82.31,82.37,61600.0,68.0205,68.0701,68.0122,68.0618,61600.0
2014-10-03 14:50:00,82.37,82.38,82.3,82.31,47100.0,68.0618,68.0701,68.004,68.0122,47100.0
2014-10-03 15:00:00,82.3,82.33,82.23,82.24,63300.0,68.004,68.0288,67.9461,67.9544,63300.0
2014-10-03 15:10:00,82.25,82.27,82.2,82.23,69600.0,67.9627,67.9792,67.9213,67.9461,69600.0
2014-10-03 15:20:00,82.24,82.3,82.22,82.27,87400.0,67.9544,68.004,67.9379,67.9792,87400.0
2014-10-03 15:30:00,82.28,82.28,82.22,82.26,119100.0,67.9874,67.9874,67.9379,67.9709,119100.0
2014-10-03 15:40:00,82.25,82.27,82.21,82.25,143600.0,67.9627,67.9792,67.9296,67.9627,143600.0
2014-10-03 15:50:00,82.25,82.27,82.14,82.14,432800.0,67.9627,67.9792,67.8718,67.8718,432800.0
2014-10-06 09:30:00,82.49,82.89,82.48,82.71,115100.0,68.161,68.4915,68.1527,68.3428,115100.0
2014-10-06 09:40:00,82.73,82.87,82.67,82.81,95600.0,68.3593,68.475,68.3097,68.4254,95600.0
2014-10-06 09:50:00,82.82,82.94,82.81,82.85,99100.0,68.4336,68.5328,68.4254,68.4584,99100.0
2014-10-06 10:00:00,82.89,82.92,82.7,82.78,65900.0,68.4915,68.5163,68.3345,68.4006,65900.0
2014-10-06 10:10:00,82.78,82.79,82.65,82.78,44300.0,68.4006,68.4089,68.2932,68.4006,44300.0
2014-10-06 10:20:00,82.78,82.78,82.66,82.68,51400.0,68.4006,68.4006,68.3014,68.318,51400.0
2014-10-06 10:30:00,82.66,82.69,82.57,82.58,57000.0,68.3014,68.3262,68.2271,68.2353,57000.0
2014-10-06 10:40:00,82.59,82.7,82.55,82.55,51800.0,68.2436,68.3345,68.2105,68.2105,51800.0
2014-10-06 10:50:00,82.57,82.57,82.4,82.47,43800.0,68.2271,68.2271,68.0866,68.1444,43800.0
2014-10-06 11:00:00,82.48,82.63,82.44,82.63,23800.0,68.1527,68.2767,68.1197,68.2767,23800.0
2014-10-06 11:10:00,82.63,82.68,82.57,82.61,37900.0,68.2767,68.318,68.2271,68.2601,37900.0
2014-10-06 11:20:00,82.61,82.62,82.51,82.54,32100.0,68.2601,68.2684,68.1775,68.2023,32100.0
2014-10-06 11:30:00,82.56,82.68,82.55,82.55,50600.0,68.2188,68.318,68.2105,68.2105,50600.0
2014-10-06 11:40:00,82.57,82.59,82.28,82.3,38800.0,68.2271,68.2436,67.9874,68.004,38800.0
2014-10-06 11:50:00,82.3,82.44,82.29,82.43,37700.0,68.004,68.1197,67.9957,68.1114,37700.0
2014-10-06 12:00:00,82.42,82.65,82.42,82.62,30300.0,68.1031,68.2932,68.1031,68.2684,30300.0
2014-10-06 12:10:00,82.63,82.71,82.54,82.7,26600.0,68.2767,68.3428,68.2023,68.3345,26600.0
2014-10-06 12:20:00,82.7,82.7,82.49,82.55,53600.0,68.3345,68.3345,68.161,68.2105,53600.0
2014-10-06 12:30:00,82.55,82.56,82.47,82.48,31100.0,68.2105,68.2188,68.1444,68.1527,31100.0
2014-10-06 12:40:00,82.48,82.49,82.34,82.38,35600.0,68.1527,68.161,68.037,68.0701,35600.0
2014-10-06 12:50:00,82.37,82.42,82.36,82.42,25200.0,68.0618,68.1031,68.0536,68.1031,25200.0
2014-10-06 13:00:00,82.41,82.55,82.38,82.55,40800.0,68.0949,68.2105,68.0701,68.2105,40800.0
2014-10-06 13:10:00,82.54,82.75,82.52,82.68,40800.0,68.2023,68.3758,68.1858,68.318,40800.0
2014-10-06 13:20:00,82.67,82.77,82.64,82.76,46800.0,68.3097,68.3923,68.2849,68.3841,46800.0
2014-10-06 13:30:00,82.75,82.8,82.72,82.76,48500.0,68.3758,68.4171,68.351,68.3841,48500.0
2014-10-06 13:40:00,82.75,82.79,82.71,82.71,32100.0,68.3758,68.4089,68.3428,68.3428,32100.0
2014-10-06 13:50:00,82.72,82.8,82.64,82.74,43500.0,68.351,68.4171,68.2849,68.3675,43500.0
2014-10-06 14:00:00,82.75,82.76,82.63,82.66,32700.0,68.3758,68.3841,68.2767,68.3014,32700.0
2014-10-06 14:10:00,82.65,82.88,82.64,82.86,30600.0,68.2932,68.4832,68.2849,68.4667,30600.0
2014-10-06 14:20:00,82.85,82.94,82.81,82.84,41400.0,68.4584,68.5328,68.4254,68.4502,41400.0
2014-10-06 14:30:00,82.84,82.84,82.72,82.72,47700.0,68.4502,68.4502,68.351,68.351,47700.0
2014-10-06 14:40:00,82.72,82.73,82.61,82.62,65200.0,68.351,68.3593,68.2601,68.2684,65200.0
2014-10-06 14:50:00,82.62,82.74,82.58,82.72,70200.0,68.2684,68.3675,68.2353,68.351,70200.0
2014-10-06 15:00:00,82.71,82.74,82.61,82.62,65200.0,68.3428,68.3675,68.2601,68.2684,65200.0
2014-10-06 15:10:00,82.61,82.7,82.59,82.69,62800.0,68.2601,68.3345,68.2436,68.3262,62800.0
2014-10-06 15:20:00,82.69,82.83,82.69,82.81,55100.0,68.3262,68.4419,68.3262,68.4254,55100.0
2014-10-06 15:30:00,82.82,82.82,82.72,82.79,105600.0,68.4336,68.4336,68.351,68.4089,105600.0
2014-10-06 15:40:00,82.78,82.78,82.69,82.75,87800.0,68.4006,68.4006,68.3262,68.3758,87800.0
2014-10-06 15:50:00,82.75,82.89,82.73,82.84,333500.0,68.3758,68.4915,68.3593,68.4502,333500.0
2014-10-07 09:30:00,81.17,81.21,80.65,81.17,760400.0,67.0703,67.1033,66.6406,67.0703,760400.0
2014-10-07 09:40:00,81.16,81.44,80.83,81.42,270400.0,67.062,67.2934,66.7893,67.2768,270400.0
2014-10-07 09:50:00,81.43,81.58,81.21,81.26,245700.0,67.2851,67.409,67.1033,67.1446,245700.0
2014-10-07 10:00:00,81.26,81.45,81.26,81.41,214600.0,67.1446,67.3016,67.1446,67.2686,214600.0
2014-10-07 10:10:00,81.42,81.47,81.16,81.21,215600.0,67.2768,67.3182,67.062,67.1033,215600.0
2014-10-07 10:20:00,81.21,81.28,81.19,81.27,141400.0,67.1033,67.1612,67.0868,67.1529,141400.0
2014-10-07 10:30:00,81.25,81.37,81.22,81.31,189700.0,67.1364,67.2355,67.1116,67.1859,189700.0
2014-10-07 10:40:00,81.31,81.5,81.28,81.38,160100.0,67.1859,67.3429,67.1612,67.2438,160100.0
2014-10-07 10:50:00,81.38,81.5,81.23,81.24,116900.0,67.2438,67.3429,67.1198,67.1281,116900.0
2014-10-07 11:00:00,81.24,81.25,81.11,81.16,154200.0,67.1281,67.1364,67.0207,67.062,154200.0
2014-10-07 11:10:00,81.16,81.18,80.95,80.99,171800.0,67.062,67.0785,66.8885,66.9215,171800.0
2014-10-07 11:20:00,80.99,81.16,80.96,81.11,165400.0,66.9215,67.062,66.8967,67.0207,165400.0
2014-10-07 11:30:00,81.12,81.12,81.01,81.03,80700.0,67.0289,67.0289,66.9381,66.9546,80700.0
2014-10-07 11:40:00,81.02,81.18,81.0,81.12,64600.0,66.9463,67.0785,66.9298,67.0289,64600.0
2014-10-07 11:50:00,81.13,81.29,81.12,81.27,56800.0,67.0372,67.1694,67.0289,67.1529,56800.0
2014-10-07 12:00:00,81.27,81.39,81.25,81.37,57000.0,67.1529,67.252,67.1364,67.2355,57000.0
2014-10-07 12:10:00,81.37,81.45,81.32,81.35,50700.0,67.2355,67.3016,67.1942,67.219,50700.0
2014-10-07 12:20:00,81.36,81.4,81.26,81.29,47000.0,67.2273,67.2603,67.1446,67.1694,47000.0
2014-10-07 12:30:00,81.29,81.38,81.25,81.26,86500.0,67.1694,67.2438,67.1364,67.1446,86500.0
2014-10-07 12:40:00,81.26,81.26,81.05,81.05,57800.0,67.1446,67.1446,66.9711,66.9711,57800.0
2014-10-07 12:50:00,81.05,81.13,81.0,81.1,74600.0,66.9711,67.0372,66.9298,67.0124,74600.0
2014-10-07 13:00:00,81.09,81.1,80.95,81.01,71500.0,67.0042,67.0124,66.8885,66.9381,71500.0
2014-10-07 13:10:00,81.01,81.03,80.97,80.99,42200.0,66.9381,66.9546,66.905,66.9215,42200.0
2014-10-07 13:20:00,80.99,81.14,80.95,81.11,51700.0,66.9215,67.0455,66.8885,67.0207,51700.0
2014-10-07 13:30:00,81.11,81.11,80.91,80.92,64000.0,67.0207,67.0207,66.8554,66.8637,64000.0
2014-10-07 13:40:00,80.91,80.95,80.88,80.88,91900.0,66.8554,66.8885,66.8306,66.8306,91900.0
2014-10-07 13:50:00,80.88,80.98,80.84,80.96,91100.0,66.8306,66.9133,66.7976,66.8967,91100.0
2014-10-07 14:00:00,80.95,80.95,80.88,80.94,77500.0,66.8885,66.8885,66.8306,66.8802,77500.0
2014-10-07 14:10:00,80.92,80.96,80.87,80.88,80100.0,66.8637,66.8967,66.8224,66.8306,80100.0
2014-10-07 14:20:00,80.88,80.89,80.56,80.57,149100.0,66.8306,66.8389,66.5662,66.5745,149100.0
2014-10-07 14:30:00,80.56,80.59,80.45,80.51,164700.0,66.5662,66.591,66.4753,66.5249,164700.0
2014-10-07 14:40:00,80.51,80.55,80.46,80.47,138700.0,66.5249,66.558,66.4836,66.4919,138700.0
2014-10-07 14:50:00,80.47,80.59,80.46,80.48,133400.0,66.4919,66.591,66.4836,66.5001,133400.0
2014-10-07 15:00:00,80.49,80.52,80.37,80.41,150600.0,66.5084,66.5332,66.4092,66.4423,150600.0
2014-10-07 15:10:00,80.41,80.44,80.27,80.27,232900.0,66.4423,66.4671,66.3266,66.3266,232900.0
2014-10-07 15:20:00,80.27,80.34,80.19,80.33,161200.0,66.3266,66.3844,66.2605,66.3762,161200.0
2014-10-07 15:30:00,80.33,80.35,79.96,80.02,393500.0,66.3762,66.3927,66.0704,66.12,393500.0
2014-10-07 15:40:00,80.02,80.17,80.01,80.11,319600.0,66.12,66.244,66.1118,66.1944,319600.0
2014-10-07 15:50:00,80.11,80.11,80.0,80.01,520100.0,66.1944,66.1944,66.1035,66.1118,520100.0
2014-10-08 09:30:00,79.79,80.19,79.75,79.99,350200.0,65.93,66.2605,65.8969,66.0952,350200.0
2014-10-08 09:40:00,79.98,79.99,79.64,79.76,208000.0,66.087,66.0952,65.806,65.9052,208000.0
2014-10-08 09:50:00,79.75,79.79,79.53,79.56,242100.0,65.8969,65.93,65.7151,65.7399,242100.0
2014-10-08 10:00:00,79.56,79.82,79.33,79.74,409000.0,65.7399,65.9548,65.5499,65.8887,409000.0
2014-10-08 10:10:00,79.74,79.74,79.47,79.48,114600.0,65.8887,65.8887,65.6656,65.6738,114600.0
2014-10-08 10:20:00,79.47,79.51,79.32,79.49,197900.0,65.6656,65.6986,65.5416,65.6821,197900.0
2014-10-08 10:30:00,79.48,79.59,79.44,79.51,114700.0,65.6738,65.7647,65.6408,65.6986,114700.0
2014-10-08 10:40:00,79.51,79.51,79.16,79.28,204400.0,65.6986,65.6986,65.4094,65.5086,204400.0
2014-10-08 10:50:00,79.29,79.29,79.03,79.03,186500.0,65.5168,65.5168,65.302,65.302,186500.0
2014-10-08 11:00:00,79.05,79.09,78.88,79.08,247500.0,65.3185,65.3516,65.1781,65.3433,247500.0
2014-10-08 11:10:00,79.08,79.14,78.94,79.01,172100.0,65.3433,65.3929,65.2276,65.2855,172100.0
2014-10-08 11:20:00,79.02,79.38,78.98,79.35,180600.0,65.2937,65.5912,65.2607,65.5664,180600.0
2014-10-08 11:30:00,79.36,79.4,79.01,79.01,134500.0,65.5747,65.6077,65.2855,65.2855,134500.0
2014-10-08 11:40:00,79.01,79.11,78.95,78.95,116900.0,65.2855,65.3681,65.2359,65.2359,116900.0
2014-10-08 11:50:00,78.96,79.14,78.95,79.12,106700.0,65.2442,65.3929,65.2359,65.3764,106700.0
2014-10-08 12:00:00,79.13,79.26,79.13,79.17,127900.0,65.3846,65.492,65.3846,65.4177,127900.0
2014-10-08 12:10:00,79.17,79.17,79.09,79.09,113800.0,65.4177,65.4177,65.3516,65.3516,113800.0
2014-10-08 12:20:00,79.09,79.11,78.97,78.97,73900.0,65.3516,65.3681,65.2524,65.2524,73900.0
2014-10-08 12:30:00,78.97,79.09,78.96,79.05,80300.0,65.2524,65.3516,65.2442,65.3185,80300.0
2014-10-08 12:40:00,79.06,79.07,78.99,79.01,111700.0,65.3268,65.335,65.2689,65.2855,111700.0
2014-10-08 12:50:00,79.01,79.02,78.98,79.01,82300.0,65.2855,65.2937,65.2607,65.2855,82300.0
2014-10-08 13:00:00,79.01,79.19,79.01,79.08,91800.0,65.2855,65.4342,65.2855,65.3433,91800.0
2014-10-08 13:10:00,79.08,79.17,79.07,79.16,55900.0,65.3433,65.4177,65.335,65.4094,55900.0
2014-10-08 13:20:00,79.16,79.21,79.14,79.17,70100.0,65.4094,65.4507,65.3929,65.4177,70100.0
2014-10-08 13:30:00,79.18,79.29,79.17,79.28,79800.0,65.4259,65.5168,65.4177,65.5086,79800.0
2014-10-08 13:40:00,79.28,79.56,79.27,79.56,91400.0,65.5086,65.7399,65.5003,65.7399,91400.0
2014-10-08 13:50:00,79.55,79.75,79.53,79.72,332400.0,65.7317,65.8969,65.7151,65.8721,332400.0
2014-10-08 14:00:00,79.71,79.8,79.6,79.76,230900.0,65.8639,65.9382,65.773,65.9052,230900.0
2014-10-08 14:10:00,79.77,79.94,79.77,79.9,211000.0,65.9135,66.0539,65.9135,66.0209,211000.0
2014-10-08 14:20:00,79.9,80.23,79.9,80.0,140000.0,66.0209,66.2935,66.0209,66.1035,140000.0
2014-10-08 14:30:00,80.0,80.29,79.99,80.23,238600.0,66.1035,66.3431,66.0952,66.2935,238600.0
2014-10-08 14:40:00,80.24,80.25,80.08,80.16,244600.0,66.3018,66.3101,66.1696,66.2357,244600.0
2014-10-08 14:50:00,80.17,80.47,80.17,80.46,185800.0,66.244,66.4919,66.244,66.4836,185800.0
2014-10-08 15:00:00,80.45,80.61,80.44,80.61,172900.0,66.4753,66.6075,66.4671,66.6075,172900.0
2014-10-08 15:10:00,80.61,80.61,80.5,80.53,130700.0,66.6075,66.6075,66.5166,66.5414,130700.0
2014-10-08 15:20:00,80.53,80.88,80.48,80.86,212800.0,66.5414,66.8306,66.5001,66.8141,212800.0
2014-10-08 15:30:00,80.86,80.96,80.79,80.96,252500.0,66.8141,66.8967,66.7563,66.8967,252500.0
2014-10-08 15:40:00,80.96,81.43,80.96,81.42,453500.0,66.8967,67.2851,66.8967,67.2768,453500.0
2014-10-08 15:50:00,81.42,81.42,81.21,81.32,655000.0,67.2768,67.2768,67.1033,67.1942,655000.0
2014-10-09 09:30:00,81.36,81.78,81.21,81.75,171200.0,67.2273,67.5743,67.1033,67.5495,171200.0
2014-10-09 09:40:00,81.78,81.79,81.35,81.47,109800.0,67.5743,67.5826,67.219,67.3182,109800.0
2014-10-09 09:50:00,81.48,81.5,81.18,81.28,58600.0,67.3264,67.3429,67.0785,67.1612,58600.0
2014-10-09 10:00:00,81.28,81.73,81.28,81.73,153200.0,67.1612,67.533,67.1612,67.533,153200.0
2014-10-09 10:10:00,81.72,82.24,81.59,82.24,187700.0,67.5247,67.9544,67.4173,67.9544,187700.0
2014-10-09 10:20:00,82.24,82.27,81.97,82.11,146800.0,67.9544,67.9792,67.7313,67.847,146800.0
2014-10-09 10:30:00,82.1,82.1,81.75,81.79,175600.0,67.8387,67.8387,67.5495,67.5826,175600.0
2014-10-09 10:40:00,81.78,82.0,81.77,81.83,87400.0,67.5743,67.7561,67.566,67.6156,87400.0
2014-10-09 10:50:00,81.82,81.96,81.77,81.96,85900.0,67.6074,67.723,67.566,67.723,85900.0
2014-10-09 11:00:00,81.95,81.96,81.71,81.96,83000.0,67.7148,67.723,67.5165,67.723,83000.0
2014-10-09 11:10:00,81.94,82.08,81.81,81.82,108400.0,67.7065,67.8222,67.5991,67.6074,108400.0
2014-10-09 11:20:00,81.82,81.93,81.73,81.73,50100.0,67.6074,67.6982,67.533,67.533,50100.0
2014-10-09 11:30:00,81.74,81.79,81.64,81.64,69800.0,67.5413,67.5826,67.4586,67.4586,69800.0
2014-10-09 11:40:00,81.64,81.64,81.49,81.54,71800.0,67.4586,67.4586,67.3347,67.376,71800.0
2014-10-09 11:50:00,81.54,81.57,81.38,81.47,87400.0,67.376,67.4008,67.2438,67.3182,87400.0
2014-10-09 12:00:00,81.47,81.61,81.42,81.48,118400.0,67.3182,67.4338,67.2768,67.3264,118400.0
2014-10-09 12:10:00,81.49,81.49,81.18,81.28,124900.0,67.3347,67.3347,67.0785,67.1612,124900.0
2014-10-09 12:20:00,81.28,81.31,81.04,81.09,119700.0,67.1612,67.1859,66.9628,67.0042,119700.0
2014-10-09 12:30:00,81.08,81.39,81.02,81.33,63900.0,66.9959,67.252,66.9463,67.2025,63900.0
2014-10-09 12:40:00,81.31,81.65,81.25,81.64,88500.0,67.1859,67.4669,67.1364,67.4586,88500.0
2014-10-09 12:50:00,81.63,81.77,81.56,81.7,77800.0,67.4504,67.566,67.3925,67.5082,77800.0
2014-10-09 13:00:00,81.69,81.7,81.37,81.41,58000.0,67.4999,67.5082,67.2355,67.2686,58000.0
2014-10-09 13:10:00,81.42,81.53,81.27,81.48,165100.0,67.2768,67.3677,67.1529,67.3264,165100.0
2014-10-09 13:20:00,81.49,81.65,81.42,81.44,124000.0,67.3347,67.4669,67.2768,67.2934,124000.0
2014-10-09 13:30:00,81.43,81.94,81.43,81.94,128900.0,67.2851,67.7065,67.2851,67.7065,128900.0
2014-10-09 13:40:00,81.95,81.98,81.69,81.74,49600.0,67.7148,67.7396,67.4999,67.5413,49600.0
2014-10-09 13:50:00,81.75,81.81,81.45,81.45,88200.0,67.5495,67.5991,67.3016,67.3016,88200.0
2014-10-09 14:00:00,81.45,81.45,81.21,81.33,141100.0,67.3016,67.3016,67.1033,67.2025,141100.0
2014-10-09 14:10:00,81.33,81.41,81.15,81.29,121800.0,67.2025,67.2686,67.0537,67.1694,121800.0
2014-10-09 14:20:00,81.28,81.38,81.22,81.27,79800.0,67.1612,67.2438,67.1116,67.1529,79800.0
2014-10-09 14:30:00,81.26,81.47,81.13,81.4,129800.0,67.1446,67.3182,67.0372,67.2603,129800.0
2014-10-09 14:40:00,81.4,81.4,81.14,81.23,62300.0,67.2603,67.2603,67.0455,67.1198,62300.0
2014-10-09 14:50:00,81.22,81.37,81.15,81.16,61600.0,67.1116,67.2355,67.0537,67.062,61600.0
2014-10-09 15:00:00,81.16,81.29,81.04,81.04,117100.0,67.062,67.1694,66.9628,66.9628,117100.0
2014-10-09 15:10:00,81.06,81.41,81.06,81.28,128300.0,66.9794,67.2686,66.9794,67.1612,128300.0
2014-10-09 15:20:00,81.28,81.36,81.15,81.29,181500.0,67.1612,67.2273,67.0537,67.1694,181500.0
2014-10-09 15:30:00,81.28,81.42,81.23,81.26,198500.0,67.1612,67.2768,67.1198,67.1446,198500.0
2014-10-09 15:40:00,81.26,81.28,81.07,81.09,215100.0,67.1446,67.1612,66.9876,67.0042,215100.0
2014-10-09 15:50:00,81.09,81.26,81.06,81.14,328300.0,67.0042,67.1446,66.9794,67.0455,328300.0
2014-10-10 09:30:00,80.97,81.19,80.81,81.11,147300.0,66.905,67.0868,66.7728,67.0207,147300.0
2014-10-10 09:40:00,81.15,81.38,80.93,81.23,127500.0,67.0537,67.2438,66.872,67.1198,127500.0
2014-10-10 09:50:00,81.24,81.32,80.92,80.96,76400.0,67.1281,67.1942,66.8637,66.8967,76400.0
2014-10-10 10:00:00,80.98,80.98,80.58,80.64,112200.0,66.9133,66.9133,66.5828,66.6323,112200.0
2014-10-10 10:10:00,80.64,80.78,80.54,80.77,78700.0,66.6323,66.748,66.5497,66.7397,78700.0
2014-10-10 10:20:00,80.77,80.81,80.46,80.52,90400.0,66.7397,66.7728,66.4836,66.5332,90400.0
2014-10-10 10:30:00,80.52,80.67,80.31,80.47,103200.0,66.5332,66.6571,66.3597,66.4919,103200.0
2014-10-10 10:40:00,80.47,80.63,80.38,80.55,91100.0,66.4919,66.6241,66.4175,66.558,91100.0
2014-10-10 10:50:00,80.54,80.58,80.44,80.53,115900.0,66.5497,66.5828,66.4671,66.5414,115900.0
2014-10-10 11:00:00,80.53,80.9,80.53,80.89,85200.0,66.5414,66.8472,66.5414,66.8389,85200.0
2014-10-10 11:10:00,80.88,80.89,80.54,80.56,77300.0,66.8306,66.8389,66.5497,66.5662,77300.0
2014-10-10 11:20:00,80.56,80.72,80.56,80.59,106300.0,66.5662,66.6984,66.5662,66.591,106300.0
2014-10-10 11:30:00,80.58,80.88,80.56,80.82,124400.0,66.5828,66.8306,66.5662,66.7811,124400.0
2014-10-10 11:40:00,80.82,81.15,80.71,81.15,98700.0,66.7811,67.0537,66.6902,67.0537,98700.0
2014-10-10 11:50:00,81.16,81.57,81.16,81.48,217500.0,67.062,67.4008,67.062,67.3264,217500.0
2014-10-10 12:00:00,81.5,82.1,81.5,81.88,385000.0,67.3429,67.8387,67.3429,67.6569,385000.0
2014-10-10 12:10:00,81.88,82.23,81.88,82.19,190300.0,67.6569,67.9461,67.6569,67.9131,190300.0
2014-10-10 12:20:00,82.19,82.29,82.12,82.21,89000.0,67.9131,67.9957,67.8552,67.9296,89000.0
2014-10-10 12:30:00,82.22,82.55,82.22,82.36,113700.0,67.9379,68.2105,67.9379,68.0536,113700.0
2014-10-10 12:40:00,82.36,82.69,82.36,82.44,107300.0,68.0536,68.3262,68.0536,68.1197,107300.0
2014-10-10 12:50:00,82.45,82.47,82.23,82.28,156300.0,68.1279,68.1444,67.9461,67.9874,156300.0
2014-10-10 13:00:00,82.3,82.38,82.15,82.25,99000.0,68.004,68.0701,67.88,67.9627,99000.0
2014-10-10 13:10:00,82.25,82.29,82.05,82.07,77500.0,67.9627,67.9957,67.7974,67.8139,77500.0
2014-10-10 13:20:00,82.06,82.1,81.98,82.03,81300.0,67.8057,67.8387,67.7396,67.7809,81300.0
2014-10-10 13:30:00,82.03,82.19,81.99,82.14,77600.0,67.7809,67.9131,67.7478,67.8718,77600.0
2014-10-10 13:40:00,82.15,82.16,81.92,81.93,65800.0,67.88,67.8883,67.69,67.6982,65800.0
2014-10-10 13:50:00,81.93,81.98,81.79,81.8,61100.0,67.6982,67.7396,67.5826,67.5908,61100.0
2014-10-10 14:00:00,81.81,81.95,81.81,81.84,56400.0,67.5991,67.7148,67.5991,67.6239,56400.0
2014-10-10 14:10:00,81.84,81.84,81.65,81.66,68900.0,67.6239,67.6239,67.4669,67.4751,68900.0
2014-10-10 14:20:00,81.68,81.81,81.64,81.79,59900.0,67.4917,67.5991,67.4586,67.5826,59900.0
2014-10-10 14:30:00,81.78,81.79,81.48,81.54,86500.0,67.5743,67.5826,67.3264,67.376,86500.0
2014-10-10 14:40:00,81.53,81.62,81.48,81.56,64100.0,67.3677,67.4421,67.3264,67.3925,64100.0
2014-10-10 14:50:00,81.57,81.65,81.51,81.53,47300.0,67.4008,67.4669,67.3512,67.3677,47300.0
2014-10-10 15:00:00,81.53,81.54,81.32,81.36,66300.0,67.3677,67.376,67.1942,67.2273,66300.0
2014-10-10 15:10:00,81.37,81.51,81.29,81.33,116300.0,67.2355,67.3512,67.1694,67.2025,116300.0
2014-10-10 15:20:00,81.34,81.42,81.25,81.32,82700.0,67.2107,67.2768,67.1364,67.1942,82700.0
2014-10-10 15:30:00,81.33,81.37,81.22,81.33,94300.0,67.2025,67.2355,67.1116,67.2025,94300.0
2014-10-10 15:40:00,81.34,81.34,81.08,81.09,173200.0,67.2107,67.2107,66.9959,67.0042,173200.0
2014-10-10 15:50:00,81.09,81.12,80.96,80.98,373800.0,67.0042,67.0289,66.8967,66.9133,373800.0
2014-10-13 09:30:00,81.57,82.23,81.42,82.12,152700.0,67.4008,67.9461,67.2768,67.8552,152700.0
2014-10-13 09:40:00,82.14,82.2,81.85,81.91,121500.0,67.8718,67.9213,67.6321,67.6817,121500.0
2014-10-13 09:50:00,81.91,82.08,81.81,81.93,144600.0,67.6817,67.8222,67.5991,67.6982,144600.0
2014-10-13 10:00:00,81.93,82.13,81.89,81.93,93700.0,67.6982,67.8635,67.6652,67.6982,93700.0
2014-10-13 10:10:00,81.96,82.06,81.88,81.92,179200.0,67.723,67.8057,67.6569,67.69,179200.0
2014-10-13 10:20:00,81.92,82.09,81.83,81.83,139500.0,67.69,67.8305,67.6156,67.6156,139500.0
2014-10-13 10:30:00,81.84,82.05,81.84,81.91,138000.0,67.6239,67.7974,67.6239,67.6817,138000.0
2014-10-13 10:40:00,81.92,81.95,81.68,81.69,108900.0,67.69,67.7148,67.4917,67.4999,108900.0
2014-10-13 10:50:00,81.69,82.02,81.69,81.9,125800.0,67.4999,67.7726,67.4999,67.6735,125800.0
2014-10-13 11:00:00,81.91,82.41,81.86,82.33,203000.0,67.6817,68.0949,67.6404,68.0288,203000.0
2014-10-13 11:10:00,82.33,82.53,82.15,82.31,210300.0,68.0288,68.194,67.88,68.0122,210300.0
2014-10-13 11:20:00,82.3,82.54,82.3,82.38,134300.0,68.004,68.2023,68.004,68.0701,134300.0
2014-10-13 11:30:00,82.37,82.61,82.25,82.25,74900.0,68.0618,68.2601,67.9627,67.9627,74900.0
2014-10-13 11:40:00,82.27,82.45,82.25,82.38,67400.0,67.9792,68.1279,67.9627,68.0701,67400.0
2014-10-13 11:50:00,82.4,82.52,82.29,82.29,122700.0,68.0866,68.1858,67.9957,67.9957,122700.0
2014-10-13 12:00:00,82.3,82.36,82.15,82.17,94800.0,68.004,68.0536,67.88,67.8966,94800.0
2014-10-13 12:10:00,82.16,82.21,82.04,82.08,61600.0,67.8883,67.9296,67.7891,67.8222,61600.0
2014-10-13 12:20:00,82.09,82.21,81.98,82.2,65600.0,67.8305,67.9296,67.7396,67.9213,65600.0
2014-10-13 12:30:00,82.2,82.61,82.19,82.61,126300.0,67.9213,68.2601,67.9131,68.2601,126300.0
2014-10-13 12:40:00,82.61,82.69,82.54,82.55,57100.0,68.2601,68.3262,68.2023,68.2105,57100.0
2014-10-13 12:50:00,82.55,82.65,82.5,82.56,43200.0,68.2105,68.2932,68.1692,68.2188,43200.0
2014-10-13 13:00:00,82.58,82.8,82.54,82.77,81100.0,68.2353,68.4171,68.2023,68.3923,81100.0
2014-10-13 13:10:00,82.78,82.79,82.57,82.61,50300.0,68.4006,68.4089,68.2271,68.2601,50300.0
2014-10-13 13:20:00,82.62,82.82,82.56,82.8,91500.0,68.2684,68.4336,68.2188,68.4171,91500.0
2014-10-13 13:30:00,82.8,82.88,82.66,82.8,91800.0,68.4171,68.4832,68.3014,68.4171,91800.0
2014-10-13 13:40:00,82.79,82.81,82.6,82.64,37600.0,68.4089,68.4254,68.2519,68.2849,37600.0
2014-10-13 13:50:00,82.66,82.75,82.45,82.6,74000.0,68.3014,68.3758,68.1279,68.2519,74000.0
2014-10-13 14:00:00,82.6,82.81,82.53,82.81,63300.0,68.2519,68.4254,68.194,68.4254,63300.0
2014-10-13 14:10:00,82.8,82.8,82.62,82.66,58100.0,68.4171,68.4171,68.2684,68.3014,58100.0
2014-10-13 14:20:00,82.65,82.82,82.64,82.81,55900.0,68.2932,68.4336,68.2849,68.4254,55900.0
2014-10-13 14:30:00,82.81,82.81,82.65,82.67,86400.0,68.4254,68.4254,68.2932,68.3097,86400.0
2014-10-13 14:40:00,82.66,82.67,82.57,82.58,94100.0,68.3014,68.3097,68.2271,68.2353,94100.0
2014-10-13 14:50:00,82.57,82.63,82.37,82.41,108500.0,68.2271,68.2767,68.0618,68.0949,108500.0
2014-10-13 15:00:00,82.42,82.47,82.25,82.28,105800.0,68.1031,68.1444,67.9627,67.9874,105800.0
2014-10-13 15:10:00,82.28,82.36,82.17,82.19,97900.0,67.9874,68.0536,67.8966,67.9131,97900.0
2014-10-13 15:20:00,82.19,82.29,82.12,82.23,96000.0,67.9131,67.9957,67.8552,67.9461,96000.0
2014-10-13 15:30:00,82.23,82.23,81.72,81.73,206900.0,67.9461,67.9461,67.5247,67.533,206900.0
2014-10-13 15:40:00,81.73,81.94,81.58,81.7,158600.0,67.533,67.7065,67.409,67.5082,158600.0
2014-10-13 15:50:00,81.69,81.78,81.58,81.67,337400.0,67.4999,67.5743,67.409,67.4834,337400.0
2014-10-14 09:30:00,81.95,82.6,81.57,82.49,132500.0,67.7148,68.2519,67.4008,68.161,132500.0
2014-10-14 09:40:00,82.5,82.97,82.47,82.74,104300.0,68.1692,68.5576,68.1444,68.3675,104300.0
2014-10-14 09:50:00,82.76,82.96,82.63,82.71,111200.0,68.3841,68.5493,68.2767,68.3428,111200.0
2014-10-14 10:00:00,82.75,83.48,82.67,83.44,194300.0,68.3758,68.979,68.3097,68.946,194300.0
2014-10-14 10:10:00,83.48,83.6,83.34,83.56,181700.0,68.979,69.0782,68.8633,69.0451,181700.0
2014-10-14 10:20:00,83.54,83.75,83.51,83.72,143900.0,69.0286,69.2021,69.0038,69.1773,143900.0
2014-10-14 10:30:00,83.72,84.14,83.7,83.99,249100.0,69.1773,69.5244,69.1608,69.4004,249100.0
2014-10-14 10:40:00,83.99,84.25,83.7,84.21,97000.0,69.4004,69.6152,69.1608,69.5822,97000.0
2014-10-14 10:50:00,84.22,85.55,84.17,85.07,534100.0,69.5905,70.6894,69.5491,70.2928,534100.0
2014-10-14 11:00:00,85.09,85.12,84.67,84.82,274200.0,70.3093,70.3341,69.9623,70.0862,274200.0
2014-10-14 11:10:00,84.82,85.37,84.82,85.14,235800.0,70.0862,70.5407,70.0862,70.3506,235800.0
2014-10-14 11:20:00,85.13,85.3,84.89,85.25,283700.0,70.3424,70.4829,70.1441,70.4415,283700.0
2014-10-14 11:30:00,85.25,85.73,85.21,85.73,255400.0,70.4415,70.8382,70.4085,70.8382,255400.0
2014-10-14 11:40:00,85.73,86.09,85.72,85.82,366000.0,70.8382,71.1356,70.8299,70.9125,366000.0
2014-10-14 11:50:00,85.85,85.85,85.26,85.41,117500.0,70.9373,70.9373,70.4498,70.5737,117500.0
2014-10-14 12:00:00,85.42,85.66,85.36,85.64,155300.0,70.582,70.7803,70.5324,70.7638,155300.0
2014-10-14 12:10:00,85.64,85.66,85.19,85.22,124400.0,70.7638,70.7803,70.392,70.4168,124400.0
2014-10-14 12:20:00,85.22,85.27,84.5,84.58,225600.0,70.4168,70.4581,69.8218,69.8879,225600.0
2014-10-14 12:30:00,84.57,84.64,84.28,84.5,214500.0,69.8797,69.9375,69.64,69.8218,214500.0
2014-10-14 12:40:00,84.46,84.64,84.31,84.49,120500.0,69.7888,69.9375,69.6648,69.8136,120500.0
2014-10-14 12:50:00,84.49,84.5,84.18,84.2,119500.0,69.8136,69.8218,69.5574,69.5739,119500.0
2014-10-14 13:00:00,84.22,84.55,84.16,84.53,82100.0,69.5905,69.8631,69.5409,69.8466,82100.0
2014-10-14 13:10:00,84.52,84.74,84.45,84.45,67900.0,69.8383,70.0201,69.7805,69.7805,67900.0
2014-10-14 13:20:00,84.45,84.45,84.26,84.37,37400.0,69.7805,69.7805,69.6235,69.7144,37400.0
2014-10-14 13:30:00,84.38,84.55,84.31,84.55,89000.0,69.7227,69.8631,69.6648,69.8631,89000.0
2014-10-14 13:40:00,84.53,84.7,84.43,84.67,88200.0,69.8466,69.9871,69.764,69.9623,88200.0
2014-10-14 13:50:00,84.7,84.79,84.57,84.79,57200.0,69.9871,70.0614,69.8797,70.0614,57200.0
2014-10-14 14:00:00,84.78,85.06,84.77,85.01,86600.0,70.0532,70.2845,70.0449,70.2432,86600.0
2014-10-14 14:10:00,84.99,85.23,84.99,85.04,63100.0,70.2267,70.425,70.2267,70.268,63100.0
2014-10-14 14:20:00,85.05,85.06,84.53,84.55,80600.0,70.2763,70.2845,69.8466,69.8631,80600.0
2014-10-14 14:30:00,84.55,84.58,84.37,84.53,81500.0,69.8631,69.8879,69.7144,69.8466,81500.0
2014-10-14 14:40:00,84.54,84.67,84.46,84.61,52800.0,69.8549,69.9623,69.7888,69.9127,52800.0
2014-10-14 14:50:00,84.63,84.65,84.22,84.24,95200.0,69.9292,69.9458,69.5905,69.607,95200.0
2014-10-14 15:00:00,84.26,84.34,83.97,84.1,117700.0,69.6235,69.6896,69.3839,69.4913,117700.0
2014-10-14 15:10:00,84.11,84.25,84.08,84.22,113500.0,69.4996,69.6152,69.4748,69.5905,113500.0
2014-10-14 15:20:00,84.23,84.26,84.08,84.22,218000.0,69.5987,69.6235,69.4748,69.5905,218000.0
2014-10-14 15:30:00,84.23,84.54,84.13,84.51,152100.0,69.5987,69.8549,69.5161,69.8301,152100.0
2014-10-14 15:40:00,84.51,84.56,84.29,84.41,199100.0,69.8301,69.8714,69.6483,69.7475,199100.0
2014-10-14 15:50:00,84.42,84.52,84.31,84.38,313600.0,69.7557,69.8383,69.6648,69.7227,313600.0
2014-10-15 09:30:00,83.58,83.9,83.15,83.32,175200.0,69.0616,69.326,68.7063,68.8468,175200.0
2014-10-15 09:40:00,83.32,83.54,82.74,83.25,215600.0,68.8468,69.0286,68.3675,68.789,215600.0
2014-10-15 09:50:00,83.23,83.89,83.15,83.72,257100.0,68.7724,69.3178,68.7063,69.1773,257100.0
2014-10-15 10:00:00,83.71,84.35,83.62,84.18,201000.0,69.169,69.6979,69.0947,69.5574,201000.0
2014-10-15 10:10:00,84.19,84.97,84.13,84.97,210000.0,69.5657,70.2102,69.5161,70.2102,210000.0
2014-10-15 10:20:00,84.96,85.23,84.68,85.05,175700.0,70.2019,70.425,69.9706,70.2763,175700.0
2014-10-15 10:30:00,85.05,85.13,84.65,84.84,152700.0,70.2763,70.3424,69.9458,70.1028,152700.0
2014-10-15 10:40:00,84.83,84.95,84.32,84.44,147000.0,70.0945,70.1937,69.6731,69.7722,147000.0
2014-10-15 10:50:00,84.43,84.66,84.38,84.61,113700.0,69.764,69.954,69.7227,69.9127,113700.0
2014-10-15 11:00:00,84.6,84.81,84.44,84.63,103600.0,69.9045,70.078,69.7722,69.9292,103600.0
2014-10-15 11:10:00,84.63,84.68,84.25,84.31,102100.0,69.9292,69.9706,69.6152,69.6648,102100.0
2014-10-15 11:20:00,84.29,84.3,84.06,84.17,89900.0,69.6483,69.6566,69.4583,69.5491,89900.0
2014-10-15 11:30:00,84.18,84.36,84.05,84.13,113100.0,69.5574,69.7061,69.45,69.5161,113100.0
2014-10-15 11:40:00,84.1,84.22,84.04,84.12,103400.0,69.4913,69.5905,69.4417,69.5078,103400.0
2014-10-15 11:50:00,84.12,84.3,84.0,84.2,130000.0,69.5078,69.6566,69.4087,69.5739,130000.0
2014-10-15 12:00:00,84.2,84.23,83.98,84.07,86000.0,69.5739,69.5987,69.3921,69.4665,86000.0
2014-10-15 12:10:00,84.05,84.13,83.72,83.75,130200.0,69.45,69.5161,69.1773,69.2021,130200.0
2014-10-15 12:20:00,83.75,83.98,83.73,83.83,80500.0,69.2021,69.3921,69.1856,69.2682,80500.0
2014-10-15 12:30:00,83.82,83.87,83.64,83.74,53800.0,69.2599,69.3013,69.1112,69.1938,53800.0
2014-10-15 12:40:00,83.74,83.81,83.52,83.67,31300.0,69.1938,69.2517,69.0121,69.136,31300.0
2014-10-15 12:50:00,83.66,83.74,83.49,83.63,50300.0,69.1277,69.1938,68.9873,69.1029,50300.0
2014-10-15 13:00:00,83.64,83.95,83.56,83.92,75600.0,69.1112,69.3674,69.0451,69.3426,75600.0
2014-10-15 13:10:00,83.94,83.97,83.46,83.47,111700.0,69.3591,69.3839,68.9625,68.9707,111700.0
2014-10-15 13:20:00,83.51,83.51,83.03,83.07,98800.0,69.0038,69.0038,68.6072,68.6402,98800.0
2014-10-15 13:30:00,83.07,83.3,83.0,83.22,83400.0,68.6402,68.8303,68.5824,68.7642,83400.0
2014-10-15 13:40:00,83.23,83.66,83.12,83.66,107600.0,68.7724,69.1277,68.6815,69.1277,107600.0
2014-10-15 13:50:00,83.65,83.77,83.5,83.52,79600.0,69.1195,69.2186,68.9955,69.0121,79600.0
2014-10-15 14:00:00,83.52,83.68,83.26,83.55,120900.0,69.0121,69.1443,68.7972,69.0368,120900.0
2014-10-15 14:10:00,83.57,84.18,83.57,83.99,159900.0,69.0534,69.5574,69.0534,69.4004,159900.0
2014-10-15 14:20:00,83.99,84.06,83.72,83.96,85300.0,69.4004,69.4583,69.1773,69.3756,85300.0
2014-10-15 14:30:00,83.96,84.21,83.87,84.16,93500.0,69.3756,69.5822,69.3013,69.5409,93500.0
2014-10-15 14:40:00,84.18,84.26,83.82,83.92,160800.0,69.5574,69.6235,69.2599,69.3426,160800.0
2014-10-15 14:50:00,83.91,84.15,83.91,84.15,129700.0,69.3343,69.5326,69.3343,69.5326,129700.0
2014-10-15 15:00:00,84.17,84.5,84.06,84.5,118100.0,69.5491,69.8218,69.4583,69.8218,118100.0
2014-10-15 15:10:00,84.49,84.64,84.05,84.22,82000.0,69.8136,69.9375,69.45,69.5905,82000.0
2014-10-15 15:20:00,84.24,84.86,84.18,84.83,89400.0,69.607,70.1193,69.5574,70.0945,89400.0
2014-10-15 15:30:00,84.84,85.21,84.77,85.11,134200.0,70.1028,70.4085,70.0449,70.3259,134200.0
2014-10-15 15:40:00,85.13,85.32,84.97,85.0,184800.0,70.3424,70.4994,70.2102,70.235,184800.0
2014-10-15 15:50:00,85.0,85.07,84.85,84.92,253200.0,70.235,70.2928,70.111,70.1689,253200.0
2014-10-16 09:30:00,83.68,84.44,83.58,84.44,191900.0,69.1443,69.7722,69.0616,69.7722,191900.0
2014-10-16 09:40:00,84.42,84.51,83.51,83.84,216800.0,69.7557,69.8301,69.0038,69.2765,216800.0
2014-10-16 09:50:00,83.85,84.26,83.83,84.2,161100.0,69.2847,69.6235,69.2682,69.5739,161100.0
2014-10-16 10:00:00,84.22,84.25,83.85,84.19,169100.0,69.5905,69.6152,69.2847,69.5657,169100.0
2014-10-16 10:10:00,84.16,84.16,83.32,83.68,153800.0,69.5409,69.5409,68.8468,69.1443,153800.0
2014-10-16 10:20:00,83.7,84.17,83.27,83.71,216100.0,69.1608,69.5491,68.8055,69.169,216100.0
2014-10-16 10:30:00,83.72,84.29,83.63,84.1,164700.0,69.1773,69.6483,69.1029,69.4913,164700.0
2014-10-16 10:40:00,84.1,84.6,83.99,84.44,161200.0,69.4913,69.9045,69.4004,69.7722,161200.0
2014-10-16 10:50:00,84.47,84.74,84.39,84.5,109300.0,69.797,70.0201,69.7309,69.8218,109300.0
2014-10-16 11:00:00,84.5,84.6,84.18,84.26,89700.0,69.8218,69.9045,69.5574,69.6235,89700.0
2014-10-16 11:10:00,84.22,84.83,84.21,84.79,109900.0,69.5905,70.0945,69.5822,70.0614,109900.0
2014-10-16 11:20:00,84.75,85.0,84.74,84.97,125000.0,70.0284,70.235,70.0201,70.2102,125000.0
2014-10-16 11:30:00,84.98,85.12,84.75,84.76,135500.0,70.2184,70.3341,70.0284,70.0367,135500.0
2014-10-16 11:40:00,84.77,84.8,84.43,84.47,134500.0,70.0449,70.0697,69.764,69.797,134500.0
2014-10-16 11:50:00,84.45,84.51,84.23,84.3,94400.0,69.7805,69.8301,69.5987,69.6566,94400.0
2014-10-16 12:00:00,84.29,84.56,84.2,84.48,69000.0,69.6483,69.8714,69.5739,69.8053,69000.0
2014-10-16 12:10:00,84.48,84.55,84.26,84.54,79400.0,69.8053,69.8631,69.6235,69.8549,79400.0
2014-10-16 12:20:00,84.54,84.58,84.2,84.2,82300.0,69.8549,69.8879,69.5739,69.5739,82300.0
2014-10-16 12:30:00,84.21,84.36,84.11,84.33,72300.0,69.5822,69.7061,69.4996,69.6814,72300.0
2014-10-16 12:40:00,84.32,84.39,84.2,84.25,57500.0,69.6731,69.7309,69.5739,69.6152,57500.0
2014-10-16 12:50:00,84.26,84.54,84.26,84.45,106000.0,69.6235,69.8549,69.6235,69.7805,106000.0
2014-10-16 13:00:00,84.45,84.68,84.45,84.61,87000.0,69.7805,69.9706,69.7805,69.9127,87000.0
2014-10-16 13:10:00,84.59,84.73,84.49,84.61,85800.0,69.8962,70.0119,69.8136,69.9127,85800.0
2014-10-16 13:20:00,84.6,84.68,84.51,84.58,147200.0,69.9045,69.9706,69.8301,69.8879,147200.0
2014-10-16 13:30:00,84.59,84.73,84.52,84.66,125800.0,69.8962,70.0119,69.8383,69.954,125800.0
2014-10-16 13:40:00,84.66,84.84,84.63,84.73,83200.0,69.954,70.1028,69.9292,70.0119,83200.0
2014-10-16 13:50:00,84.72,84.72,84.36,84.42,90000.0,70.0036,70.0036,69.7061,69.7557,90000.0
2014-10-16 14:00:00,84.41,84.7,84.34,84.58,95100.0,69.7475,69.9871,69.6896,69.8879,95100.0
2014-10-16 14:10:00,84.58,84.63,84.34,84.39,159600.0,69.8879,69.9292,69.6896,69.7309,159600.0
2014-10-16 14:20:00,84.41,84.43,84.14,84.32,108500.0,69.7475,69.764,69.5244,69.6731,108500.0
2014-10-16 14:30:00,84.33,84.55,84.3,84.38,97400.0,69.6814,69.8631,69.6566,69.7227,97400.0
2014-10-16 14:40:00,84.37,84.37,84.08,84.09,101500.0,69.7144,69.7144,69.4748,69.483,101500.0
2014-10-16 14:50:00,84.09,84.34,84.09,84.24,92500.0,69.483,69.6896,69.483,69.607,92500.0
2014-10-16 15:00:00,84.24,84.39,84.07,84.25,125500.0,69.607,69.7309,69.4665,69.6152,125500.0
2014-10-16 15:10:00,84.25,84.42,84.2,84.21,206600.0,69.6152,69.7557,69.5739,69.5822,206600.0
2014-10-16 15:20:00,84.22,84.35,84.21,84.31,150400.0,69.5905,69.6979,69.5822,69.6648,150400.0
2014-10-16 15:30:00,84.3,84.42,84.16,84.17,178200.0,69.6566,69.7557,69.5409,69.5491,178200.0
2014-10-16 15:40:00,84.17,84.46,84.16,84.3,216600.0,69.5491,69.7888,69.5409,69.6566,216600.0
2014-10-16 15:50:00,84.31,84.39,84.08,84.11,427800.0,69.6648,69.7309,69.4748,69.4996,427800.0
2014-10-17 09:30:00,84.77,84.77,83.5,83.68,600700.0,70.0449,70.0449,68.9955,69.1443,600700.0
2014-10-17 09:40:00,83.69,83.69,83.04,83.22,410400.0,69.1525,69.1525,68.6154,68.7642,410400.0
2014-10-17 09:50:00,83.24,83.56,83.21,83.28,231300.0,68.7807,69.0451,68.7559,68.8137,231300.0
2014-10-17 10:00:00,83.28,83.55,83.23,83.34,182200.0,68.8137,69.0368,68.7724,68.8633,182200.0
2014-10-17 10:10:00,83.33,83.56,83.26,83.35,152500.0,68.8551,69.0451,68.7972,68.8716,152500.0
2014-10-17 10:20:00,83.36,83.59,83.34,83.59,172600.0,68.8798,69.0699,68.8633,69.0699,172600.0
2014-10-17 10:30:00,83.59,83.65,83.12,83.13,182800.0,69.0699,69.1195,68.6815,68.6898,182800.0
2014-10-17 10:40:00,83.11,83.16,82.59,82.77,281900.0,68.6733,68.7146,68.2436,68.3923,281900.0
2014-10-17 10:50:00,82.78,82.84,82.64,82.8,126100.0,68.4006,68.4502,68.2849,68.4171,126100.0
2014-10-17 11:00:00,82.8,83.1,82.78,83.07,163700.0,68.4171,68.665,68.4006,68.6402,163700.0
2014-10-17 11:10:00,83.07,83.23,83.01,83.19,81300.0,68.6402,68.7724,68.5906,68.7394,81300.0
2014-10-17 11:20:00,83.2,83.3,83.14,83.23,91700.0,68.7476,68.8303,68.6981,68.7724,91700.0
2014-10-17 11:30:00,83.24,83.5,83.21,83.46,64400.0,68.7807,68.9955,68.7559,68.9625,64400.0
2014-10-17 11:40:00,83.44,83.58,83.38,83.52,65900.0,68.946,69.0616,68.8964,69.0121,65900.0
2014-10-17 11:50:00,83.51,83.65,83.38,83.4,104100.0,69.0038,69.1195,68.8964,68.9129,104100.0
2014-10-17 12:00:00,83.41,83.63,83.37,83.49,74000.0,68.9212,69.1029,68.8881,68.9873,74000.0
2014-10-17 12:10:00,83.48,83.5,83.33,83.35,69700.0,68.979,68.9955,68.8551,68.8716,69700.0
2014-10-17 12:20:00,83.34,83.42,83.22,83.28,120400.0,68.8633,68.9294,68.7642,68.8137,120400.0
2014-10-17 12:30:00,83.29,83.35,83.22,83.29,74500.0,68.822,68.8716,68.7642,68.822,74500.0
2014-10-17 12:40:00,83.29,83.29,82.91,82.96,103400.0,68.822,68.822,68.508,68.5493,103400.0
2014-10-17 12:50:00,82.95,83.3,82.91,83.3,66500.0,68.5411,68.8303,68.508,68.8303,66500.0
2014-10-17 13:00:00,83.3,83.4,83.11,83.16,71900.0,68.8303,68.9129,68.6733,68.7146,71900.0
2014-10-17 13:10:00,83.17,83.4,83.14,83.39,56900.0,68.7229,68.9129,68.6981,68.9046,56900.0
2014-10-17 13:20:00,83.4,83.49,83.35,83.43,52600.0,68.9129,68.9873,68.8716,68.9377,52600.0
2014-10-17 13:30:00,83.43,83.56,83.36,83.56,56300.0,68.9377,69.0451,68.8798,69.0451,56300.0
2014-10-17 13:40:00,83.56,83.63,83.45,83.45,35100.0,69.0451,69.1029,68.9542,68.9542,35100.0
2014-10-17 13:50:00,83.44,83.53,83.34,83.42,59400.0,68.946,69.0203,68.8633,68.9294,59400.0
2014-10-17 14:00:00,83.42,83.43,82.98,83.05,91900.0,68.9294,68.9377,68.5659,68.6237,91900.0
2014-10-17 14:10:00,83.06,83.22,83.03,83.1,57900.0,68.632,68.7642,68.6072,68.665,57900.0
2014-10-17 14:20:00,83.12,83.26,83.09,83.17,97500.0,68.6815,68.7972,68.6567,68.7229,97500.0
2014-10-17 14:30:00,83.17,83.3,83.13,83.18,71600.0,68.7229,68.8303,68.6898,68.7311,71600.0
2014-10-17 14:40:00,83.19,83.31,83.13,83.21,56600.0,68.7394,68.8385,68.6898,68.7559,56600.0
2014-10-17 14:50:00,83.22,83.25,83.07,83.17,64100.0,68.7642,68.789,68.6402,68.7229,64100.0
2014-10-17 15:00:00,83.17,83.22,82.98,83.18,132500.0,68.7229,68.7642,68.5659,68.7311,132500.0
2014-10-17 15:10:00,83.18,83.46,83.18,83.43,117800.0,68.7311,68.9625,68.7311,68.9377,117800.0
2014-10-17 15:20:00,83.42,83.47,83.29,83.32,110200.0,68.9294,68.9707,68.822,68.8468,110200.0
2014-10-17 15:30:00,83.33,83.42,83.22,83.26,218700.0,68.8551,68.9294,68.7642,68.7972,218700.0
2014-10-17 15:40:00,83.25,83.44,83.25,83.3,244800.0,68.789,68.946,68.789,68.8303,244800.0
2014-10-17 15:50:00,83.3,83.33,83.23,83.28,419700.0,68.8303,68.8551,68.7724,68.8137,419700.0
2014-10-20 09:30:00,82.71,82.92,82.45,82.73,181600.0,68.3428,68.5163,68.1279,68.3593,181600.0
2014-10-20 09:40:00,82.74,82.78,82.45,82.53,215400.0,68.3675,68.4006,68.1279,68.194,215400.0
2014-10-20 09:50:00,82.52,82.59,82.1,82.17,194400.0,68.1858,68.2436,67.8387,67.8966,194400.0
2014-10-20 10:00:00,82.17,82.58,82.15,82.49,170100.0,67.8966,68.2353,67.88,68.161,170100.0
2014-10-20 10:10:00,82.48,82.67,82.41,82.48,121400.0,68.1527,68.3097,68.0949,68.1527,121400.0
2014-10-20 10:20:00,82.48,82.75,82.46,82.56,56200.0,68.1527,68.3758,68.1362,68.2188,56200.0
2014-10-20 10:30:00,82.54,82.64,82.42,82.46,86400.0,68.2023,68.2849,68.1031,68.1362,86400.0
2014-10-20 10:40:00,82.45,82.66,82.41,82.62,55100.0,68.1279,68.3014,68.0949,68.2684,55100.0
2014-10-20 10:50:00,82.61,82.64,82.32,82.35,57600.0,68.2601,68.2849,68.0205,68.0453,57600.0
2014-10-20 11:00:00,82.35,82.4,82.28,82.33,90200.0,68.0453,68.0866,67.9874,68.0288,90200.0
2014-10-20 11:10:00,82.33,82.4,82.23,82.36,105200.0,68.0288,68.0866,67.9461,68.0536,105200.0
2014-10-20 11:20:00,82.36,82.55,82.29,82.32,70200.0,68.0536,68.2105,67.9957,68.0205,70200.0
2014-10-20 11:30:00,82.31,82.37,82.21,82.27,96200.0,68.0122,68.0618,67.9296,67.9792,96200.0
2014-10-20 11:40:00,82.27,82.47,82.24,82.42,47800.0,67.9792,68.1444,67.9544,68.1031,47800.0
2014-10-20 11:50:00,82.43,82.6,82.41,82.59,56100.0,68.1114,68.2519,68.0949,68.2436,56100.0
2014-10-20 12:00:00,82.57,82.65,82.52,82.56,53000.0,68.2271,68.2932,68.1858,68.2188,53000.0
2014-10-20 12:10:00,82.56,82.62,82.52,82.58,46600.0,68.2188,68.2684,68.1858,68.2353,46600.0
2014-10-20 12:20:00,82.57,82.71,82.53,82.55,75700.0,68.2271,68.3428,68.194,68.2105,75700.0
2014-10-20 12:30:00,82.55,82.55,82.37,82.38,83700.0,68.2105,68.2105,68.0618,68.0701,83700.0
2014-10-20 12:40:00,82.37,82.4,82.25,82.29,83600.0,68.0618,68.0866,67.9627,67.9957,83600.0
2014-10-20 12:50:00,82.29,82.29,82.19,82.23,49800.0,67.9957,67.9957,67.9131,67.9461,49800.0
2014-10-20 13:00:00,82.24,82.32,82.19,82.32,51200.0,67.9544,68.0205,67.9131,68.0205,51200.0
2014-10-20 13:10:00,82.32,82.41,82.27,82.36,39200.0,68.0205,68.0949,67.9792,68.0536,39200.0
2014-10-20 13:20:00,82.35,82.47,82.34,82.37,49000.0,68.0453,68.1444,68.037,68.0618,49000.0
2014-10-20 13:30:00,82.36,82.58,82.35,82.54,51600.0,68.0536,68.2353,68.0453,68.2023,51600.0
2014-10-20 13:40:00,82.54,82.55,82.26,82.29,96900.0,68.2023,68.2105,67.9709,67.9957,96900.0
2014-10-20 13:50:00,82.29,82.36,82.22,82.22,54900.0,67.9957,68.0536,67.9379,67.9379,54900.0
2014-10-20 14:00:00,82.22,82.44,82.22,82.33,50300.0,67.9379,68.1197,67.9379,68.0288,50300.0
2014-10-20 14:10:00,82.33,82.37,82.2,82.21,66700.0,68.0288,68.0618,67.9213,67.9296,66700.0
2014-10-20 14:20:00,82.2,82.25,82.05,82.13,98600.0,67.9213,67.9627,67.7974,67.8635,98600.0
2014-10-20 14:30:00,82.14,82.23,82.11,82.17,79400.0,67.8718,67.9461,67.847,67.8966,79400.0
2014-10-20 14:40:00,82.16,82.25,82.1,82.2,75900.0,67.8883,67.9627,67.8387,67.9213,75900.0
2014-10-20 14:50:00,82.21,82.22,82.14,82.18,74500.0,67.9296,67.9379,67.8718,67.9048,74500.0
2014-10-20 15:00:00,82.19,82.31,82.16,82.29,207000.0,67.9131,68.0122,67.8883,67.9957,207000.0
2014-10-20 15:10:00,82.29,82.35,82.2,82.23,132200.0,67.9957,68.0453,67.9213,67.9461,132200.0
2014-10-20 15:20:00,82.23,82.3,82.1,82.11,130300.0,67.9461,68.004,67.8387,67.847,130300.0
2014-10-20 15:30:00,82.12,82.26,82.1,82.26,168800.0,67.8552,67.9709,67.8387,67.9709,168800.0
2014-10-20 15:40:00,82.27,82.36,82.19,82.19,334900.0,67.9792,68.0536,67.9131,67.9131,334900.0
2014-10-20 15:50:00,82.19,82.21,82.07,82.15,535800.0,67.9131,67.9296,67.8139,67.88,535800.0
2014-10-21 09:30:00,82.65,82.72,82.25,82.44,187700.0,68.2932,68.351,67.9627,68.1197,187700.0
2014-10-21 09:40:00,82.43,83.11,82.31,82.96,181300.0,68.1114,68.6733,68.0122,68.5493,181300.0
2014-10-21 09:50:00,82.97,83.09,82.73,82.79,100800.0,68.5576,68.6567,68.3593,68.4089,100800.0
2014-10-21 10:00:00,82.82,83.09,82.75,83.06,62500.0,68.4336,68.6567,68.3758,68.632,62500.0
2014-10-21 10:10:00,83.06,83.12,82.95,83.12,99200.0,68.632,68.6815,68.5411,68.6815,99200.0
2014-10-21 10:20:00,83.13,83.28,83.05,83.26,111700.0,68.6898,68.8137,68.6237,68.7972,111700.0
2014-10-21 10:30:00,83.28,83.34,83.27,83.33,67800.0,68.8137,68.8633,68.8055,68.8551,67800.0
2014-10-21 10:40:00,83.34,83.5,83.29,83.32,90300.0,68.8633,68.9955,68.822,68.8468,90300.0
2014-10-21 10:50:00,83.32,83.38,83.25,83.27,62400.0,68.8468,68.8964,68.789,68.8055,62400.0
2014-10-21 11:00:00,83.28,83.57,83.27,83.57,65300.0,68.8137,69.0534,68.8055,69.0534,65300.0
2014-10-21 11:10:00,83.58,83.65,83.51,83.64,71600.0,69.0616,69.1195,69.0038,69.1112,71600.0
2014-10-21 11:20:00,83.64,83.76,83.64,83.73,66200.0,69.1112,69.2104,69.1112,69.1856,66200.0
2014-10-21 11:30:00,83.74,83.85,83.7,83.83,66700.0,69.1938,69.2847,69.1608,69.2682,66700.0
2014-10-21 11:40:00,83.83,84.0,83.83,83.99,84000.0,69.2682,69.4087,69.2682,69.4004,84000.0
2014-10-21 11:50:00,83.98,84.06,83.96,84.05,53400.0,69.3921,69.4583,69.3756,69.45,53400.0
2014-10-21 12:00:00,84.07,84.12,83.87,83.87,93900.0,69.4665,69.5078,69.3013,69.3013,93900.0
2014-10-21 12:10:00,83.87,83.91,83.82,83.87,57400.0,69.3013,69.3343,69.2599,69.3013,57400.0
2014-10-21 12:20:00,83.86,83.9,83.66,83.72,60800.0,69.293,69.326,69.1277,69.1773,60800.0
2014-10-21 12:30:00,83.71,83.75,83.67,83.7,39700.0,69.169,69.2021,69.136,69.1608,39700.0
2014-10-21 12:40:00,83.71,83.74,83.55,83.55,128800.0,69.169,69.1938,69.0368,69.0368,128800.0
2014-10-21 12:50:00,83.55,83.55,83.36,83.4,69600.0,69.0368,69.0368,68.8798,68.9129,69600.0
2014-10-21 13:00:00,83.4,83.5,83.38,83.46,35500.0,68.9129,68.9955,68.8964,68.9625,35500.0
2014-10-21 13:10:00,83.46,83.62,83.46,83.61,96600.0,68.9625,69.0947,68.9625,69.0864,96600.0
2014-10-21 13:20:00,83.61,83.63,83.51,83.61,35400.0,69.0864,69.1029,69.0038,69.0864,35400.0
2014-10-21 13:30:00,83.61,83.73,83.6,83.68,78800.0,69.0864,69.1856,69.0782,69.1443,78800.0
2014-10-21 13:40:00,83.67,83.68,83.55,83.6,59800.0,69.136,69.1443,69.0368,69.0782,59800.0
2014-10-21 13:50:00,83.6,83.67,83.59,83.66,72700.0,69.0782,69.136,69.0699,69.1277,72700.0
2014-10-21 14:00:00,83.65,83.78,83.58,83.69,56600.0,69.1195,69.2269,69.0616,69.1525,56600.0
2014-10-21 14:10:00,83.71,83.81,83.67,83.72,65500.0,69.169,69.2517,69.136,69.1773,65500.0
2014-10-21 14:20:00,83.72,83.77,83.66,83.68,56500.0,69.1773,69.2186,69.1277,69.1443,56500.0
2014-10-21 14:30:00,83.68,83.71,83.6,83.65,72500.0,69.1443,69.169,69.0782,69.1195,72500.0
2014-10-21 14:40:00,83.65,83.66,83.43,83.44,147600.0,69.1195,69.1277,68.9377,68.946,147600.0
2014-10-21 14:50:00,83.45,83.59,83.45,83.55,87000.0,68.9542,69.0699,68.9542,69.0368,87000.0
2014-10-21 15:00:00,83.55,83.66,83.51,83.61,147700.0,69.0368,69.1277,69.0038,69.0864,147700.0
2014-10-21 15:10:00,83.61,83.74,83.59,83.7,124300.0,69.0864,69.1938,69.0699,69.1608,124300.0
2014-10-21 15:20:00,83.71,83.74,83.68,83.7,119700.0,69.169,69.1938,69.1443,69.1608,119700.0
2014-10-21 15:30:00,83.7,83.71,83.62,83.63,122100.0,69.1608,69.169,69.0947,69.1029,122100.0
2014-10-21 15:40:00,83.63,83.71,83.63,83.68,178500.0,69.1029,69.169,69.1029,69.1443,178500.0
2014-10-21 15:50:00,83.68,83.79,83.64,83.78,444100.0,69.1443,69.2352,69.1112,69.2269,444100.0
2014-10-22 09:30:00,83.54,84.05,83.54,84.01,169400.0,69.0286,69.45,69.0286,69.4169,169400.0
2014-10-22 09:40:00,84.08,84.36,84.05,84.27,71100.0,69.4748,69.7061,69.45,69.6318,71100.0
2014-10-22 09:50:00,84.28,84.45,84.28,84.37,78900.0,69.64,69.7805,69.64,69.7144,78900.0
2014-10-22 10:00:00,84.35,84.44,84.27,84.37,130000.0,69.6979,69.7722,69.6318,69.7144,130000.0
2014-10-22 10:10:00,84.37,84.54,84.37,84.44,116700.0,69.7144,69.8549,69.7144,69.7722,116700.0
2014-10-22 10:20:00,84.44,84.57,84.41,84.45,82700.0,69.7722,69.8797,69.7475,69.7805,82700.0
2014-10-22 10:30:00,84.45,84.49,84.25,84.26,81600.0,69.7805,69.8136,69.6152,69.6235,81600.0
2014-10-22 10:40:00,84.25,84.28,84.04,84.06,59400.0,69.6152,69.64,69.4417,69.4583,59400.0
2014-10-22 10:50:00,84.07,84.13,83.99,84.0,44800.0,69.4665,69.5161,69.4004,69.4087,44800.0
2014-10-22 11:00:00,84.0,84.2,83.99,84.16,39800.0,69.4087,69.5739,69.4004,69.5409,39800.0
2014-10-22 11:10:00,84.15,84.3,84.15,84.19,36700.0,69.5326,69.6566,69.5326,69.5657,36700.0
2014-10-22 11:20:00,84.18,84.21,84.02,84.02,29200.0,69.5574,69.5822,69.4252,69.4252,29200.0
2014-10-22 11:30:00,84.05,84.2,84.02,84.13,35700.0,69.45,69.5739,69.4252,69.5161,35700.0
2014-10-22 11:40:00,84.15,84.23,84.15,84.19,42000.0,69.5326,69.5987,69.5326,69.5657,42000.0
2014-10-22 11:50:00,84.2,84.22,84.16,84.2,57200.0,69.5739,69.5905,69.5409,69.5739,57200.0
2014-10-22 12:00:00,84.2,84.23,83.9,83.9,100300.0,69.5739,69.5987,69.326,69.326,100300.0
2014-10-22 12:10:00,83.91,84.14,83.88,84.09,98700.0,69.3343,69.5244,69.3095,69.483,98700.0
2014-10-22 12:20:00,84.09,84.15,84.04,84.11,73600.0,69.483,69.5326,69.4417,69.4996,73600.0
2014-10-22 12:30:00,84.11,84.11,83.94,83.94,55000.0,69.4996,69.4996,69.3591,69.3591,55000.0
2014-10-22 12:40:00,83.94,84.04,83.88,83.89,50800.0,69.3591,69.4417,69.3095,69.3178,50800.0
2014-10-22 12:50:00,83.89,83.96,83.82,83.94,142900.0,69.3178,69.3756,69.2599,69.3591,142900.0
2014-10-22 13:00:00,83.93,84.0,83.89,84.0,74100.0,69.3508,69.4087,69.3178,69.4087,74100.0
2014-10-22 13:10:00,84.0,84.01,83.84,83.85,46100.0,69.4087,69.4169,69.2765,69.2847,46100.0
2014-10-22 13:20:00,83.84,83.84,83.52,83.56,110700.0,69.2765,69.2765,69.0121,69.0451,110700.0
2014-10-22 13:30:00,83.56,83.57,83.44,83.52,45700.0,69.0451,69.0534,68.946,69.0121,45700.0
2014-10-22 13:40:00,83.53,83.59,83.41,83.42,54500.0,69.0203,69.0699,68.9212,68.9294,54500.0
2014-10-22 13:50:00,83.42,83.46,83.3,83.33,54200.0,68.9294,68.9625,68.8303,68.8551,54200.0
2014-10-22 14:00:00,83.33,83.34,83.22,83.25,111400.0,68.8551,68.8633,68.7642,68.789,111400.0
2014-10-22 14:10:00,83.26,83.31,83.15,83.19,91900.0,68.7972,68.8385,68.7063,68.7394,91900.0
2014-10-22 14:20:00,83.18,83.29,83.07,83.21,70100.0,68.7311,68.822,68.6402,68.7559,70100.0
2014-10-22 14:30:00,83.22,83.25,83.12,83.18,75300.0,68.7642,68.789,68.6815,68.7311,75300.0
2014-10-22 14:40:00,83.19,83.38,83.15,83.34,108300.0,68.7394,68.8964,68.7063,68.8633,108300.0
2014-10-22 14:50:00,83.35,83.57,83.3,83.55,74400.0,68.8716,69.0534,68.8303,69.0368,74400.0
2014-10-22 15:00:00,83.55,83.56,83.36,83.36,115700.0,69.0368,69.0451,68.8798,68.8798,115700.0
2014-10-22 15:10:00,83.36,83.44,83.28,83.39,97900.0,68.8798,68.946,68.8137,68.9046,97900.0
2014-10-22 15:20:00,83.4,83.45,83.38,83.42,117200.0,68.9129,68.9542,68.8964,68.9294,117200.0
2014-10-22 15:30:00,83.42,83.45,83.33,83.39,161000.0,68.9294,68.9542,68.8551,68.9046,161000.0
2014-10-22 15:40:00,83.39,83.45,83.3,83.35,229200.0,68.9046,68.9542,68.8303,68.8716,229200.0
2014-10-22 15:50:00,83.35,83.48,83.33,83.43,389600.0,68.8716,68.979,68.8551,68.9377,389600.0
2014-10-23 09:30:00,85.03,85.14,84.57,84.68,273700.0,70.2598,70.3506,69.8797,69.9706,273700.0
2014-10-23 09:40:00,84.74,84.74,83.92,83.92,171500.0,70.0201,70.0201,69.3426,69.3426,171500.0
2014-10-23 09:50:00,83.93,84.39,83.78,84.37,78300.0,69.3508,69.7309,69.2269,69.7144,78300.0
2014-10-23 10:00:00,84.37,85.12,84.37,85.06,169300.0,69.7144,70.3341,69.7144,70.2845,169300.0
2014-10-23 10:10:00,85.06,85.08,84.84,85.06,96700.0,70.2845,70.3011,70.1028,70.2845,96700.0
2014-10-23 10:20:00,85.06,85.07,84.9,84.99,75100.0,70.2845,70.2928,70.1523,70.2267,75100.0
2014-10-23 10:30:00,84.99,85.0,84.7,84.83,68100.0,70.2267,70.235,69.9871,70.0945,68100.0
2014-10-23 10:40:00,84.83,84.87,84.63,84.64,68900.0,70.0945,70.1276,69.9292,69.9375,68900.0
2014-10-23 10:50:00,84.64,84.85,84.6,84.83,51400.0,69.9375,70.111,69.9045,70.0945,51400.0
2014-10-23 11:00:00,84.85,84.85,84.67,84.76,39600.0,70.111,70.111,69.9623,70.0367,39600.0
2014-10-23 11:10:00,84.77,84.79,84.44,84.52,81700.0,70.0449,70.0614,69.7722,69.8383,81700.0
2014-10-23 11:20:00,84.51,84.54,84.21,84.29,97700.0,69.8301,69.8549,69.5822,69.6483,97700.0
2014-10-23 11:30:00,84.26,84.53,84.26,84.31,51100.0,69.6235,69.8466,69.6235,69.6648,51100.0
2014-10-23 11:40:00,84.31,84.5,84.3,84.42,39300.0,69.6648,69.8218,69.6566,69.7557,39300.0
2014-10-23 11:50:00,84.44,84.56,84.4,84.42,43500.0,69.7722,69.8714,69.7392,69.7557,43500.0
2014-10-23 12:00:00,84.41,84.6,84.4,84.56,40600.0,69.7475,69.9045,69.7392,69.8714,40600.0
2014-10-23 12:10:00,84.54,84.78,84.53,84.75,31400.0,69.8549,70.0532,69.8466,70.0284,31400.0
2014-10-23 12:20:00,84.76,84.94,84.72,84.93,32700.0,70.0367,70.1854,70.0036,70.1771,32700.0
2014-10-23 12:30:00,84.9,84.93,84.85,84.91,41100.0,70.1523,70.1771,70.111,70.1606,41100.0
2014-10-23 12:40:00,84.91,84.95,84.84,84.91,71300.0,70.1606,70.1937,70.1028,70.1606,71300.0
2014-10-23 12:50:00,84.92,85.0,84.89,84.9,156100.0,70.1689,70.235,70.1441,70.1523,156100.0
2014-10-23 13:00:00,84.9,85.01,84.88,84.99,82900.0,70.1523,70.2432,70.1358,70.2267,82900.0
2014-10-23 13:10:00,85.0,85.03,84.95,85.0,33500.0,70.235,70.2598,70.1937,70.235,33500.0
2014-10-23 13:20:00,85.0,85.01,84.96,85.0,27900.0,70.235,70.2432,70.2019,70.235,27900.0
2014-10-23 13:30:00,85.01,85.06,84.94,85.04,38500.0,70.2432,70.2845,70.1854,70.268,38500.0
2014-10-23 13:40:00,85.04,85.04,84.94,85.03,39800.0,70.268,70.268,70.1854,70.2598,39800.0
2014-10-23 13:50:00,85.04,85.08,84.96,84.97,35200.0,70.268,70.3011,70.2019,70.2102,35200.0
2014-10-23 14:00:00,84.97,85.56,84.97,85.17,98900.0,70.2102,70.6977,70.2102,70.3754,98900.0
2014-10-23 14:10:00,85.16,85.25,85.13,85.19,35100.0,70.3672,70.4415,70.3424,70.392,35100.0
2014-10-23 14:20:00,85.17,85.2,85.16,85.18,57700.0,70.3754,70.4002,70.3672,70.3837,57700.0
2014-10-23 14:30:00,85.18,85.19,85.04,85.13,53500.0,70.3837,70.392,70.268,70.3424,53500.0
2014-10-23 14:40:00,85.12,85.17,85.08,85.15,70600.0,70.3341,70.3754,70.3011,70.3589,70600.0
2014-10-23 14:50:00,85.14,85.17,84.88,85.08,169300.0,70.3506,70.3754,70.1358,70.3011,169300.0
2014-10-23 15:00:00,85.08,85.1,84.94,85.07,139400.0,70.3011,70.3176,70.1854,70.2928,139400.0
2014-10-23 15:10:00,85.07,85.25,85.04,85.22,231300.0,70.2928,70.4415,70.268,70.4168,231300.0
2014-10-23 15:20:00,85.22,85.35,85.11,85.2,256100.0,70.4168,70.5242,70.3259,70.4002,256100.0
2014-10-23 15:30:00,85.2,85.48,85.18,85.43,203600.0,70.4002,70.6316,70.3837,70.5903,203600.0
2014-10-23 15:40:00,85.42,85.47,85.36,85.37,218000.0,70.582,70.6233,70.5324,70.5407,218000.0
2014-10-23 15:50:00,85.37,85.38,85.08,85.17,281200.0,70.5407,70.549,70.3011,70.3754,281200.0
2014-10-24 09:30:00,84.96,85.48,84.88,85.27,106800.0,70.2019,70.6316,70.1358,70.4581,106800.0
2014-10-24 09:40:00,85.29,85.33,85.04,85.04,51200.0,70.4746,70.5076,70.268,70.268,51200.0
2014-10-24 09:50:00,85.04,85.05,84.84,84.89,39900.0,70.268,70.2763,70.1028,70.1441,39900.0
2014-10-24 10:00:00,84.89,85.06,84.68,84.82,83900.0,70.1441,70.2845,69.9706,70.0862,83900.0
2014-10-24 10:10:00,84.84,85.06,84.8,85.03,36800.0,70.1028,70.2845,70.0697,70.2598,36800.0
2014-10-24 10:20:00,85.06,85.13,84.93,84.98,45800.0,70.2845,70.3424,70.1771,70.2184,45800.0
2014-10-24 10:30:00,85.0,85.23,85.0,85.07,32100.0,70.235,70.425,70.235,70.2928,32100.0
2014-10-24 10:40:00,85.07,85.16,85.0,85.01,33800.0,70.2928,70.3672,70.235,70.2432,33800.0
2014-10-24 10:50:00,85.02,85.19,85.0,85.19,31500.0,70.2515,70.392,70.235,70.392,31500.0
2014-10-24 11:00:00,85.2,85.26,85.08,85.13,35700.0,70.4002,70.4498,70.3011,70.3424,35700.0
2014-10-24 11:10:00,85.15,85.35,85.15,85.3,36000.0,70.3589,70.5242,70.3589,70.4829,36000.0
2014-10-24 11:20:00,85.3,85.35,85.24,85.26,34200.0,70.4829,70.5242,70.4333,70.4498,34200.0
2014-10-24 11:30:00,85.26,85.43,85.2,85.37,56000.0,70.4498,70.5903,70.4002,70.5407,56000.0
2014-10-24 11:40:00,85.37,85.46,85.36,85.37,28100.0,70.5407,70.6151,70.5324,70.5407,28100.0
2014-10-24 11:50:00,85.37,85.42,85.24,85.32,24900.0,70.5407,70.582,70.4333,70.4994,24900.0
2014-10-24 12:00:00,85.3,85.42,85.29,85.39,28700.0,70.4829,70.582,70.4746,70.5572,28700.0
2014-10-24 12:10:00,85.4,85.52,85.37,85.45,38500.0,70.5655,70.6646,70.5407,70.6068,38500.0
2014-10-24 12:20:00,85.45,85.53,85.37,85.43,24000.0,70.6068,70.6729,70.5407,70.5903,24000.0
2014-10-24 12:30:00,85.44,85.52,85.37,85.39,27700.0,70.5985,70.6646,70.5407,70.5572,27700.0
2014-10-24 12:40:00,85.39,85.4,85.3,85.34,20800.0,70.5572,70.5655,70.4829,70.5159,20800.0
2014-10-24 12:50:00,85.34,85.34,85.24,85.3,43300.0,70.5159,70.5159,70.4333,70.4829,43300.0
2014-10-24 13:00:00,85.3,85.4,85.29,85.37,26600.0,70.4829,70.5655,70.4746,70.5407,26600.0
2014-10-24 13:10:00,85.37,85.4,85.3,85.35,31900.0,70.5407,70.5655,70.4829,70.5242,31900.0
2014-10-24 13:20:00,85.35,85.38,85.3,85.36,27200.0,70.5242,70.549,70.4829,70.5324,27200.0
2014-10-24 13:30:00,85.36,85.55,85.34,85.54,31100.0,70.5324,70.6894,70.5159,70.6812,31100.0
2014-10-24 13:40:00,85.54,85.64,85.5,85.6,61000.0,70.6812,70.7638,70.6481,70.7307,61000.0
2014-10-24 13:50:00,85.6,85.61,85.51,85.53,36400.0,70.7307,70.739,70.6564,70.6729,36400.0
2014-10-24 14:00:00,85.55,85.59,85.48,85.58,36400.0,70.6894,70.7225,70.6316,70.7142,36400.0
2014-10-24 14:10:00,85.58,85.61,85.47,85.5,48500.0,70.7142,70.739,70.6233,70.6481,48500.0
2014-10-24 14:20:00,85.5,85.54,85.43,85.45,35100.0,70.6481,70.6812,70.5903,70.6068,35100.0
2014-10-24 14:30:00,85.47,85.56,85.46,85.56,34400.0,70.6233,70.6977,70.6151,70.6977,34400.0
2014-10-24 14:40:00,85.56,85.6,85.56,85.59,41400.0,70.6977,70.7307,70.6977,70.7225,41400.0
2014-10-24 14:50:00,85.59,85.6,85.51,85.52,34500.0,70.7225,70.7307,70.6564,70.6646,34500.0
2014-10-24 15:00:00,85.52,85.57,85.46,85.47,81500.0,70.6646,70.706,70.6151,70.6233,81500.0
2014-10-24 15:10:00,85.48,85.48,85.36,85.42,90400.0,70.6316,70.6316,70.5324,70.582,90400.0
2014-10-24 15:20:00,85.42,85.54,85.41,85.51,40800.0,70.582,70.6812,70.5737,70.6564,40800.0
2014-10-24 15:30:00,85.52,85.56,85.44,85.44,59100.0,70.6646,70.6977,70.5985,70.5985,59100.0
2014-10-24 15:40:00,85.43,85.5,85.43,85.47,110200.0,70.5903,70.6481,70.5903,70.6233,110200.0
2014-10-24 15:50:00,85.47,85.49,85.34,85.44,230700.0,70.6233,70.6399,70.5159,70.5985,230700.0
2014-10-27 09:30:00,85.08,85.08,84.44,84.62,83300.0,70.3011,70.3011,69.7722,69.921,83300.0
2014-10-27 09:40:00,84.62,84.62,83.88,83.88,96400.0,69.921,69.921,69.3095,69.3095,96400.0
2014-10-27 09:50:00,83.88,84.34,83.79,84.33,56800.0,69.3095,69.6896,69.2352,69.6814,56800.0
2014-10-27 10:00:00,84.3,84.42,84.16,84.4,35600.0,69.6566,69.7557,69.5409,69.7392,35600.0
2014-10-27 10:10:00,84.43,84.73,84.4,84.7,68700.0,69.764,70.0119,69.7392,69.9871,68700.0
2014-10-27 10:20:00,84.67,84.69,84.55,84.66,25900.0,69.9623,69.9788,69.8631,69.954,25900.0
2014-10-27 10:30:00,84.66,84.73,84.6,84.71,41700.0,69.954,70.0119,69.9045,69.9953,41700.0
2014-10-27 10:40:00,84.7,85.05,84.7,84.86,82200.0,69.9871,70.2763,69.9871,70.1193,82200.0
2014-10-27 10:50:00,84.86,84.91,84.76,84.9,19600.0,70.1193,70.1606,70.0367,70.1523,19600.0
2014-10-27 11:00:00,84.89,85.03,84.75,85.03,38200.0,70.1441,70.2598,70.0284,70.2598,38200.0
2014-10-27 11:10:00,85.03,85.05,84.88,84.96,33200.0,70.2598,70.2763,70.1358,70.2019,33200.0
2014-10-27 11:20:00,84.97,84.99,84.88,84.89,42100.0,70.2102,70.2267,70.1358,70.1441,42100.0
2014-10-27 11:30:00,84.91,84.93,84.55,84.59,32700.0,70.1606,70.1771,69.8631,69.8962,32700.0
2014-10-27 11:40:00,84.56,84.68,84.55,84.63,25400.0,69.8714,69.9706,69.8631,69.9292,25400.0
2014-10-27 11:50:00,84.63,84.72,84.59,84.67,17400.0,69.9292,70.0036,69.8962,69.9623,17400.0
2014-10-27 12:00:00,84.65,84.82,84.65,84.72,16900.0,69.9458,70.0862,69.9458,70.0036,16900.0
2014-10-27 12:10:00,84.73,84.77,84.6,84.7,15600.0,70.0119,70.0449,69.9045,69.9871,15600.0
2014-10-27 12:20:00,84.73,84.74,84.61,84.7,12200.0,70.0119,70.0201,69.9127,69.9871,12200.0
2014-10-27 12:30:00,84.68,84.73,84.6,84.64,19000.0,69.9706,70.0119,69.9045,69.9375,19000.0
2014-10-27 12:40:00,84.64,84.67,84.51,84.55,25300.0,69.9375,69.9623,69.8301,69.8631,25300.0
2014-10-27 12:50:00,84.54,84.64,84.52,84.61,11800.0,69.8549,69.9375,69.8383,69.9127,11800.0
2014-10-27 13:00:00,84.62,84.81,84.6,84.73,18400.0,69.921,70.078,69.9045,70.0119,18400.0
2014-10-27 13:10:00,84.72,84.81,84.71,84.78,15100.0,70.0036,70.078,69.9953,70.0532,15100.0
2014-10-27 13:20:00,84.77,84.78,84.65,84.7,19700.0,70.0449,70.0532,69.9458,69.9871,19700.0
2014-10-27 13:30:00,84.72,84.79,84.67,84.78,19500.0,70.0036,70.0614,69.9623,70.0532,19500.0
2014-10-27 13:40:00,84.78,84.84,84.76,84.79,23800.0,70.0532,70.1028,70.0367,70.0614,23800.0
2014-10-27 13:50:00,84.78,84.83,84.75,84.78,30400.0,70.0532,70.0945,70.0284,70.0532,30400.0
2014-10-27 14:00:00,84.78,84.79,84.7,84.73,29500.0,70.0532,70.0614,69.9871,70.0119,29500.0
2014-10-27 14:10:00,84.73,84.74,84.61,84.62,35700.0,70.0119,70.0201,69.9127,69.921,35700.0
2014-10-27 14:20:00,84.63,84.64,84.46,84.5,57600.0,69.9292,69.9375,69.7888,69.8218,57600.0
2014-10-27 14:30:00,84.5,84.56,84.45,84.5,40200.0,69.8218,69.8714,69.7805,69.8218,40200.0
2014-10-27 14:40:00,84.5,84.52,84.42,84.45,31600.0,69.8218,69.8383,69.7557,69.7805,31600.0
2014-10-27 14:50:00,84.45,84.53,84.4,84.43,32800.0,69.7805,69.8466,69.7392,69.764,32800.0
2014-10-27 15:00:00,84.43,84.49,84.39,84.4,51700.0,69.764,69.8136,69.7309,69.7392,51700.0
2014-10-27 15:10:00,84.4,84.47,84.36,84.47,59200.0,69.7392,69.797,69.7061,69.797,59200.0
2014-10-27 15:20:00,84.46,84.48,84.38,84.45,123000.0,69.7888,69.8053,69.7227,69.7805,123000.0
2014-10-27 15:30:00,84.44,84.64,84.39,84.64,96600.0,69.7722,69.9375,69.7309,69.9375,96600.0
2014-10-27 15:40:00,84.63,84.67,84.59,84.64,158000.0,69.9292,69.9623,69.8962,69.9375,158000.0
2014-10-27 15:50:00,84.64,84.68,84.54,84.58,397400.0,69.9375,69.9706,69.8549,69.8879,397400.0
2014-10-28 09:30:00,84.93,85.5,84.91,85.2,91000.0,70.1771,70.6481,70.1606,70.4002,91000.0
2014-10-28 09:40:00,85.2,85.4,85.15,85.38,59100.0,70.4002,70.5655,70.3589,70.549,59100.0
2014-10-28 09:50:00,85.38,85.4,85.04,85.29,65600.0,70.549,70.5655,70.268,70.4746,65600.0
2014-10-28 10:00:00,85.27,85.38,85.0,85.03,48500.0,70.4581,70.549,70.235,70.2598,48500.0
2014-10-28 10:10:00,85.01,85.04,84.88,84.91,60700.0,70.2432,70.268,70.1358,70.1606,60700.0
2014-10-28 10:20:00,84.9,84.98,84.82,84.98,49500.0,70.1523,70.2184,70.0862,70.2184,49500.0
2014-10-28 10:30:00,84.98,85.11,84.94,85.11,29200.0,70.2184,70.3259,70.1854,70.3259,29200.0
2014-10-28 10:40:00,85.1,85.12,84.9,84.9,35100.0,70.3176,70.3341,70.1523,70.1523,35100.0
2014-10-28 10:50:00,84.89,85.14,84.89,85.08,40900.0,70.1441,70.3506,70.1441,70.3011,40900.0
2014-10-28 11:00:00,85.09,85.15,85.04,85.06,50600.0,70.3093,70.3589,70.268,70.2845,50600.0
2014-10-28 11:10:00,85.05,85.12,84.98,85.12,34400.0,70.2763,70.3341,70.2184,70.3341,34400.0
2014-10-28 11:20:00,85.13,85.17,85.04,85.04,44800.0,70.3424,70.3754,70.268,70.268,44800.0
2014-10-28 11:30:00,85.05,85.17,85.05,85.09,64400.0,70.2763,70.3754,70.2763,70.3093,64400.0
2014-10-28 11:40:00,85.09,85.12,84.92,84.92,62800.0,70.3093,70.3341,70.1689,70.1689,62800.0
2014-10-28 11:50:00,84.92,84.94,84.86,84.9,49500.0,70.1689,70.1854,70.1193,70.1523,49500.0
2014-10-28 12:00:00,84.89,85.04,84.89,84.97,28600.0,70.1441,70.268,70.1441,70.2102,28600.0
2014-10-28 12:10:00,84.97,85.03,84.95,84.98,27100.0,70.2102,70.2598,70.1937,70.2184,27100.0
2014-10-28 12:20:00,84.98,85.09,84.98,85.09,42000.0,70.2184,70.3093,70.2184,70.3093,42000.0
2014-10-28 12:30:00,85.09,85.09,84.89,84.9,53300.0,70.3093,70.3093,70.1441,70.1523,53300.0
2014-10-28 12:40:00,84.89,84.96,84.84,84.94,45000.0,70.1441,70.2019,70.1028,70.1854,45000.0
2014-10-28 12:50:00,84.93,84.98,84.9,84.98,21800.0,70.1771,70.2184,70.1523,70.2184,21800.0
2014-10-28 13:00:00,84.97,85.02,84.97,84.98,42400.0,70.2102,70.2515,70.2102,70.2184,42400.0
2014-10-28 13:10:00,84.98,85.02,84.97,85.01,37100.0,70.2184,70.2515,70.2102,70.2432,37100.0
2014-10-28 13:20:00,85.03,85.22,85.02,85.15,48500.0,70.2598,70.4168,70.2515,70.3589,48500.0
2014-10-28 13:30:00,85.16,85.17,85.02,85.05,40500.0,70.3672,70.3754,70.2515,70.2763,40500.0
2014-10-28 13:40:00,85.05,85.1,85.01,85.09,27000.0,70.2763,70.3176,70.2432,70.3093,27000.0
2014-10-28 13:50:00,85.09,85.18,85.07,85.17,23600.0,70.3093,70.3837,70.2928,70.3754,23600.0
2014-10-28 14:00:00,85.17,85.19,85.09,85.15,26900.0,70.3754,70.392,70.3093,70.3589,26900.0
2014-10-28 14:10:00,85.14,85.16,85.04,85.05,26200.0,70.3506,70.3672,70.268,70.2763,26200.0
2014-10-28 14:20:00,85.05,85.08,84.97,85.08,40600.0,70.2763,70.3011,70.2102,70.3011,40600.0
2014-10-28 14:30:00,85.08,85.31,85.08,85.26,84400.0,70.3011,70.4911,70.3011,70.4498,84400.0
2014-10-28 14:40:00,85.26,85.36,85.19,85.23,98400.0,70.4498,70.5324,70.392,70.425,98400.0
2014-10-28 14:50:00,85.23,85.35,85.2,85.34,35700.0,70.425,70.5242,70.4002,70.5159,35700.0
2014-10-28 15:00:00,85.34,85.49,85.34,85.39,82600.0,70.5159,70.6399,70.5159,70.5572,82600.0
2014-10-28 15:10:00,85.4,85.49,85.38,85.47,113300.0,70.5655,70.6399,70.549,70.6233,113300.0
2014-10-28 15:20:00,85.47,85.49,85.44,85.44,71000.0,70.6233,70.6399,70.5985,70.5985,71000.0
2014-10-28 15:30:00,85.45,85.52,85.44,85.51,114900.0,70.6068,70.6646,70.5985,70.6564,114900.0
2014-10-28 15:40:00,85.51,85.54,85.36,85.37,99100.0,70.6564,70.6812,70.5324,70.5407,99100.0
2014-10-28 15:50:00,85.38,85.5,85.38,85.48,130300.0,70.549,70.6481,70.549,70.6316,130300.0
2014-10-29 09:30:00,85.58,85.82,85.56,85.73,149800.0,70.7142,70.9125,70.6977,70.8382,149800.0
2014-10-29 09:40:00,85.76,85.84,85.65,85.69,85500.0,70.863,70.9291,70.7721,70.8051,85500.0
2014-10-29 09:50:00,85.68,85.78,85.68,85.72,53200.0,70.7968,70.8795,70.7968,70.8299,53200.0
2014-10-29 10:00:00,85.7,85.76,85.57,85.67,61500.0,70.8134,70.863,70.706,70.7886,61500.0
2014-10-29 10:10:00,85.66,85.78,85.66,85.73,34500.0,70.7803,70.8795,70.7803,70.8382,34500.0
2014-10-29 10:20:00,85.74,85.75,85.66,85.74,78000.0,70.8464,70.8547,70.7803,70.8464,78000.0
2014-10-29 10:30:00,85.75,85.8,85.66,85.66,45700.0,70.8547,70.896,70.7803,70.7803,45700.0
2014-10-29 10:40:00,85.66,85.76,85.61,85.66,37100.0,70.7803,70.863,70.739,70.7803,37100.0
2014-10-29 10:50:00,85.64,85.66,85.34,85.46,41000.0,70.7638,70.7803,70.5159,70.6151,41000.0
2014-10-29 11:00:00,85.49,85.5,85.44,85.44,26100.0,70.6399,70.6481,70.5985,70.5985,26100.0
2014-10-29 11:10:00,85.42,85.46,85.39,85.44,23200.0,70.582,70.6151,70.5572,70.5985,23200.0
2014-10-29 11:20:00,85.45,85.58,85.45,85.5,32900.0,70.6068,70.7142,70.6068,70.6481,32900.0
2014-10-29 11:30:00,85.5,85.5,85.34,85.38,29200.0,70.6481,70.6481,70.5159,70.549,29200.0
2014-10-29 11:40:00,85.37,85.41,85.34,85.36,54500.0,70.5407,70.5737,70.5159,70.5324,54500.0
2014-10-29 11:50:00,85.36,85.36,85.17,85.17,53800.0,70.5324,70.5324,70.3754,70.3754,53800.0
2014-10-29 12:00:00,85.18,85.19,84.98,85.06,43100.0,70.3837,70.392,70.2184,70.2845,43100.0
2014-10-29 12:10:00,85.06,85.11,85.02,85.07,35500.0,70.2845,70.3259,70.2515,70.2928,35500.0
2014-10-29 12:20:00,85.06,85.07,85.01,85.03,29600.0,70.2845,70.2928,70.2432,70.2598,29600.0
2014-10-29 12:30:00,85.01,85.06,84.95,85.04,34600.0,70.2432,70.2845,70.1937,70.268,34600.0
2014-10-29 12:40:00,85.04,85.09,84.97,85.0,31700.0,70.268,70.3093,70.2102,70.235,31700.0
2014-10-29 12:50:00,84.99,85.06,84.95,85.04,29800.0,70.2267,70.2845,70.1937,70.268,29800.0
2014-10-29 13:00:00,85.05,85.12,85.05,85.06,28200.0,70.2763,70.3341,70.2763,70.2845,28200.0
2014-10-29 13:10:00,85.06,85.09,85.03,85.06,26700.0,70.2845,70.3093,70.2598,70.2845,26700.0
2014-10-29 13:20:00,85.07,85.13,85.05,85.11,14900.0,70.2928,70.3424,70.2763,70.3259,14900.0
2014-10-29 13:30:00,85.1,85.16,85.04,85.05,46000.0,70.3176,70.3672,70.268,70.2763,46000.0
2014-10-29 13:40:00,85.06,85.11,85.01,85.09,29800.0,70.2845,70.3259,70.2432,70.3093,29800.0
2014-10-29 13:50:00,85.07,85.15,85.05,85.13,41100.0,70.2928,70.3589,70.2763,70.3424,41100.0
2014-10-29 14:00:00,85.12,85.13,84.74,84.89,68600.0,70.3341,70.3424,70.0201,70.1441,68600.0
2014-10-29 14:10:00,84.87,84.97,84.63,84.76,49700.0,70.1276,70.2102,69.9292,70.0367,49700.0
2014-10-29 14:20:00,84.77,85.13,84.76,85.13,38600.0,70.0449,70.3424,70.0367,70.3424,38600.0
2014-10-29 14:30:00,85.12,85.19,84.96,85.06,40900.0,70.3341,70.392,70.2019,70.2845,40900.0
2014-10-29 14:40:00,85.06,85.06,84.83,84.85,57900.0,70.2845,70.2845,70.0945,70.111,57900.0
2014-10-29 14:50:00,84.86,85.08,84.82,85.03,72700.0,70.1193,70.3011,70.0862,70.2598,72700.0
2014-10-29 15:00:00,85.05,85.08,84.82,84.84,48300.0,70.2763,70.3011,70.0862,70.1028,48300.0
2014-10-29 15:10:00,84.85,84.99,84.82,84.99,62800.0,70.111,70.2267,70.0862,70.2267,62800.0
2014-10-29 15:20:00,85.0,85.06,84.88,85.0,58100.0,70.235,70.2845,70.1358,70.235,58100.0
2014-10-29 15:30:00,85.01,85.2,85.0,85.13,61600.0,70.2432,70.4002,70.235,70.3424,61600.0
2014-10-29 15:40:00,85.13,85.19,85.06,85.08,130400.0,70.3424,70.392,70.2845,70.3011,130400.0
2014-10-29 15:50:00,85.08,85.16,85.04,85.14,237100.0,70.3011,70.3672,70.268,70.3506,237100.0
2014-10-30 09:30:00,84.78,85.06,84.58,84.75,69400.0,70.0532,70.2845,69.8879,70.0284,69400.0
2014-10-30 09:40:00,84.75,84.78,84.5,84.56,40700.0,70.0284,70.0532,69.8218,69.8714,40700.0
2014-10-30 09:50:00,84.56,84.74,84.48,84.55,35000.0,69.8714,70.0201,69.8053,69.8631,35000.0
2014-10-30 10:00:00,84.53,84.62,84.41,84.53,46900.0,69.8466,69.921,69.7475,69.8466,46900.0
2014-10-30 10:10:00,84.52,84.72,84.44,84.67,31200.0,69.8383,70.0036,69.7722,69.9623,31200.0
2014-10-30 10:20:00,84.67,84.67,84.55,84.58,23000.0,69.9623,69.9623,69.8631,69.8879,23000.0
2014-10-30 10:30:00,84.6,84.7,84.55,84.55,22400.0,69.9045,69.9871,69.8631,69.8631,22400.0
2014-10-30 10:40:00,84.54,84.6,84.45,84.48,20600.0,69.8549,69.9045,69.7805,69.8053,20600.0
2014-10-30 10:50:00,84.49,84.7,84.47,84.7,24800.0,69.8136,69.9871,69.797,69.9871,24800.0
2014-10-30 11:00:00,84.7,84.81,84.64,84.71,24400.0,69.9871,70.078,69.9375,69.9953,24400.0
2014-10-30 11:10:00,84.72,84.79,84.64,84.74,24800.0,70.0036,70.0614,69.9375,70.0201,24800.0
2014-10-30 11:20:00,84.74,84.75,84.68,84.7,13700.0,70.0201,70.0284,69.9706,69.9871,13700.0
2014-10-30 11:30:00,84.69,84.79,84.67,84.7,18300.0,69.9788,70.0614,69.9623,69.9871,18300.0
2014-10-30 11:40:00,84.7,84.85,84.69,84.8,15900.0,69.9871,70.111,69.9788,70.0697,15900.0
2014-10-30 11:50:00,84.77,84.94,84.74,84.93,20600.0,70.0449,70.1854,70.0201,70.1771,20600.0
2014-10-30 12:00:00,84.94,84.99,84.92,84.97,74300.0,70.1854,70.2267,70.1689,70.2102,74300.0
2014-10-30 12:10:00,84.99,85.03,84.95,85.03,111000.0,70.2267,70.2598,70.1937,70.2598,111000.0
2014-10-30 12:20:00,85.02,85.14,85.02,85.13,16300.0,70.2515,70.3506,70.2515,70.3424,16300.0
2014-10-30 12:30:00,85.13,85.26,85.11,85.15,41900.0,70.3424,70.4498,70.3259,70.3589,41900.0
2014-10-30 12:40:00,85.14,85.14,85.04,85.08,23900.0,70.3506,70.3506,70.268,70.3011,23900.0
2014-10-30 12:50:00,85.06,85.17,85.02,85.14,25400.0,70.2845,70.3754,70.2515,70.3506,25400.0
2014-10-30 13:00:00,85.13,85.17,85.06,85.14,22300.0,70.3424,70.3754,70.2845,70.3506,22300.0
2014-10-30 13:10:00,85.15,85.33,85.11,85.31,17300.0,70.3589,70.5076,70.3259,70.4911,17300.0
2014-10-30 13:20:00,85.31,85.39,85.26,85.37,10100.0,70.4911,70.5572,70.4498,70.5407,10100.0
2014-10-30 13:30:00,85.37,85.41,84.5,85.32,10700.0,70.5407,70.5737,69.8218,70.4994,10700.0
2014-10-30 13:40:00,85.29,85.34,85.25,85.25,13000.0,70.4746,70.5159,70.4415,70.4415,13000.0
2014-10-30 13:50:00,85.27,85.35,85.26,85.29,45700.0,70.4581,70.5242,70.4498,70.4746,45700.0
2014-10-30 14:00:00,85.28,85.41,85.26,85.41,22200.0,70.4663,70.5737,70.4498,70.5737,22200.0
2014-10-30 14:10:00,85.41,85.44,85.33,85.35,12900.0,70.5737,70.5985,70.5076,70.5242,12900.0
2014-10-30 14:20:00,85.35,85.38,85.28,85.3,20200.0,70.5242,70.549,70.4663,70.4829,20200.0
2014-10-30 14:30:00,85.31,85.32,85.27,85.29,15800.0,70.4911,70.4994,70.4581,70.4746,15800.0
2014-10-30 14:40:00,85.29,85.29,85.12,85.12,24700.0,70.4746,70.4746,70.3341,70.3341,24700.0
2014-10-30 14:50:00,85.12,85.13,84.96,84.98,34900.0,70.3341,70.3424,70.2019,70.2184,34900.0
2014-10-30 15:00:00,84.98,85.11,84.98,85.02,28100.0,70.2184,70.3259,70.2184,70.2515,28100.0
2014-10-30 15:10:00,85.02,85.11,85.01,85.02,36900.0,70.2515,70.3259,70.2432,70.2515,36900.0
2014-10-30 15:20:00,85.03,85.07,85.0,85.03,40700.0,70.2598,70.2928,70.235,70.2598,40700.0
2014-10-30 15:30:00,85.04,85.12,85.01,85.08,67500.0,70.268,70.3341,70.2432,70.3011,67500.0
2014-10-30 15:40:00,85.09,85.15,85.06,85.15,65400.0,70.3093,70.3589,70.2845,70.3589,65400.0
2014-10-30 15:50:00,85.15,85.29,85.12,85.27,170800.0,70.3589,70.4746,70.3341,70.4581,170800.0
2014-10-31 09:30:00,86.12,86.14,85.39,85.4,138900.0,71.1604,71.1769,70.5572,70.5655,138900.0
2014-10-31 09:40:00,85.44,85.46,84.98,85.12,95900.0,70.5985,70.6151,70.2184,70.3341,95900.0
2014-10-31 09:50:00,85.11,85.23,85.06,85.17,47900.0,70.3259,70.425,70.2845,70.3754,47900.0
2014-10-31 10:00:00,85.18,85.24,85.12,85.16,75200.0,70.3837,70.4333,70.3341,70.3672,75200.0
2014-10-31 10:10:00,85.15,85.19,85.09,85.15,69000.0,70.3589,70.392,70.3093,70.3589,69000.0
2014-10-31 10:20:00,85.16,85.31,85.14,85.31,39900.0,70.3672,70.4911,70.3506,70.4911,39900.0
2014-10-31 10:30:00,85.32,85.46,85.29,85.44,51600.0,70.4994,70.6151,70.4746,70.5985,51600.0
2014-10-31 10:40:00,85.44,85.62,85.42,85.55,33600.0,70.5985,70.7473,70.582,70.6894,33600.0
2014-10-31 10:50:00,85.56,85.7,85.53,85.57,30100.0,70.6977,70.8134,70.6729,70.706,30100.0
2014-10-31 11:00:00,85.57,85.6,85.49,85.56,43100.0,70.706,70.7307,70.6399,70.6977,43100.0
2014-10-31 11:10:00,85.57,85.75,85.57,85.74,34100.0,70.706,70.8547,70.706,70.8464,34100.0
2014-10-31 11:20:00,85.74,85.75,85.6,85.66,31800.0,70.8464,70.8547,70.7307,70.7803,31800.0
2014-10-31 11:30:00,85.67,85.71,85.53,85.54,29200.0,70.7886,70.8216,70.6729,70.6812,29200.0
2014-10-31 11:40:00,85.55,85.61,85.5,85.52,29700.0,70.6894,70.739,70.6481,70.6646,29700.0
2014-10-31 11:50:00,85.52,85.53,85.42,85.44,20400.0,70.6646,70.6729,70.582,70.5985,20400.0
2014-10-31 12:00:00,85.45,85.47,85.4,85.41,19100.0,70.6068,70.6233,70.5655,70.5737,19100.0
2014-10-31 12:10:00,85.42,85.45,85.35,85.35,49300.0,70.582,70.6068,70.5242,70.5242,49300.0
2014-10-31 12:20:00,85.35,85.44,85.25,85.44,65600.0,70.5242,70.5985,70.4415,70.5985,65600.0
2014-10-31 12:30:00,85.45,85.49,85.36,85.37,27700.0,70.6068,70.6399,70.5324,70.5407,27700.0
2014-10-31 12:40:00,85.38,85.41,85.3,85.41,19400.0,70.549,70.5737,70.4829,70.5737,19400.0
2014-10-31 12:50:00,85.44,85.54,85.44,85.54,14800.0,70.5985,70.6812,70.5985,70.6812,14800.0
2014-10-31 13:00:00,85.55,85.64,85.55,85.59,24300.0,70.6894,70.7638,70.6894,70.7225,24300.0
2014-10-31 13:10:00,85.58,85.61,85.51,85.52,19400.0,70.7142,70.739,70.6564,70.6646,19400.0
2014-10-31 13:20:00,85.52,85.54,85.44,85.46,32200.0,70.6646,70.6812,70.5985,70.6151,32200.0
2014-10-31 13:30:00,85.45,85.53,85.43,85.53,15200.0,70.6068,70.6729,70.5903,70.6729,15200.0
2014-10-31 13:40:00,85.54,85.62,85.52,85.54,15000.0,70.6812,70.7473,70.6646,70.6812,15000.0
2014-10-31 13:50:00,85.54,85.54,85.4,85.45,32400.0,70.6812,70.6812,70.5655,70.6068,32400.0
2014-10-31 14:00:00,85.45,85.49,85.41,85.49,45400.0,70.6068,70.6399,70.5737,70.6399,45400.0
2014-10-31 14:10:00,85.47,85.54,85.45,85.53,47600.0,70.6233,70.6812,70.6068,70.6729,47600.0
2014-10-31 14:20:00,85.5,85.53,85.44,85.44,52600.0,70.6481,70.6729,70.5985,70.5985,52600.0
2014-10-31 14:30:00,85.44,85.53,85.44,85.53,27100.0,70.5985,70.6729,70.5985,70.6729,27100.0
2014-10-31 14:40:00,85.53,85.58,85.49,85.5,39300.0,70.6729,70.7142,70.6399,70.6481,39300.0
2014-10-31 14:50:00,85.5,85.58,85.45,85.54,53200.0,70.6481,70.7142,70.6068,70.6812,53200.0
2014-10-31 15:00:00,85.53,85.56,85.44,85.44,59000.0,70.6729,70.6977,70.5985,70.5985,59000.0
2014-10-31 15:10:00,85.44,85.44,85.33,85.35,59100.0,70.5985,70.5985,70.5076,70.5242,59100.0
2014-10-31 15:20:00,85.36,85.5,85.35,85.43,122000.0,70.5324,70.6481,70.5242,70.5903,122000.0
2014-10-31 15:30:00,85.43,85.48,85.38,85.39,76700.0,70.5903,70.6316,70.549,70.5572,76700.0
2014-10-31 15:40:00,85.39,85.43,85.36,85.38,107300.0,70.5572,70.5903,70.5324,70.549,107300.0
2014-10-31 15:50:00,85.38,85.56,85.36,85.54,250000.0,70.549,70.6977,70.5324,70.6812,250000.0
2014-11-03 09:30:00,85.5,85.64,84.96,84.99,130700.0,70.6481,70.7638,70.2019,70.2267,130700.0
2014-11-03 09:40:00,85.0,85.02,84.58,84.66,102600.0,70.235,70.2515,69.8879,69.954,102600.0
2014-11-03 09:50:00,84.69,84.97,84.69,84.79,63000.0,69.9788,70.2102,69.9788,70.0614,63000.0
2014-11-03 10:00:00,84.81,85.13,84.74,84.77,86400.0,70.078,70.3424,70.0201,70.0449,86400.0
2014-11-03 10:10:00,84.78,84.92,84.7,84.84,63300.0,70.0532,70.1689,69.9871,70.1028,63300.0
2014-11-03 10:20:00,84.81,84.88,84.67,84.86,50600.0,70.078,70.1358,69.9623,70.1193,50600.0
2014-11-03 10:30:00,84.87,84.95,84.75,84.77,61800.0,70.1276,70.1937,70.0284,70.0449,61800.0
2014-11-03 10:40:00,84.76,84.81,84.65,84.65,81200.0,70.0367,70.078,69.9458,69.9458,81200.0
2014-11-03 10:50:00,84.66,84.83,84.65,84.82,71300.0,69.954,70.0945,69.9458,70.0862,71300.0
2014-11-03 11:00:00,84.81,84.92,84.78,84.88,60600.0,70.078,70.1689,70.0532,70.1358,60600.0
2014-11-03 11:10:00,84.87,84.88,84.78,84.79,57700.0,70.1276,70.1358,70.0532,70.0614,57700.0
2014-11-03 11:20:00,84.79,84.95,84.77,84.94,38900.0,70.0614,70.1937,70.0449,70.1854,38900.0
2014-11-03 11:30:00,84.95,85.08,84.94,85.08,55800.0,70.1937,70.3011,70.1854,70.3011,55800.0
2014-11-03 11:40:00,85.08,85.12,84.98,85.09,25300.0,70.3011,70.3341,70.2184,70.3093,25300.0
2014-11-03 11:50:00,85.08,85.15,85.01,85.06,25700.0,70.3011,70.3589,70.2432,70.2845,25700.0
2014-11-03 12:00:00,85.06,85.13,85.05,85.12,32800.0,70.2845,70.3424,70.2763,70.3341,32800.0
2014-11-03 12:10:00,85.12,85.15,85.03,85.1,32900.0,70.3341,70.3589,70.2598,70.3176,32900.0
2014-11-03 12:20:00,85.11,85.19,85.09,85.19,24800.0,70.3259,70.392,70.3093,70.392,24800.0
2014-11-03 12:30:00,85.19,85.31,85.18,85.29,44100.0,70.392,70.4911,70.3837,70.4746,44100.0
2014-11-03 12:40:00,85.28,85.3,85.24,85.29,16400.0,70.4663,70.4829,70.4333,70.4746,16400.0
2014-11-03 12:50:00,85.28,85.44,85.25,85.41,24100.0,70.4663,70.5985,70.4415,70.5737,24100.0
2014-11-03 13:00:00,85.39,85.42,85.33,85.35,22100.0,70.5572,70.582,70.5076,70.5242,22100.0
2014-11-03 13:10:00,85.35,85.47,85.35,85.45,22900.0,70.5242,70.6233,70.5242,70.6068,22900.0
2014-11-03 13:20:00,85.45,85.48,85.38,85.42,39100.0,70.6068,70.6316,70.549,70.582,39100.0
2014-11-03 13:30:00,85.42,85.53,85.42,85.45,22000.0,70.582,70.6729,70.582,70.6068,22000.0
2014-11-03 13:40:00,85.46,85.51,85.42,85.43,21400.0,70.6151,70.6564,70.582,70.5903,21400.0
2014-11-03 13:50:00,85.42,85.5,85.41,85.45,30200.0,70.582,70.6481,70.5737,70.6068,30200.0
2014-11-03 14:00:00,85.46,85.47,85.29,85.29,30600.0,70.6151,70.6233,70.4746,70.4746,30600.0
2014-11-03 14:10:00,85.3,85.39,85.3,85.34,22100.0,70.4829,70.5572,70.4829,70.5159,22100.0
2014-11-03 14:20:00,85.32,85.33,85.21,85.21,36400.0,70.4994,70.5076,70.4085,70.4085,36400.0
2014-11-03 14:30:00,85.22,85.22,85.09,85.1,55600.0,70.4168,70.4168,70.3093,70.3176,55600.0
2014-11-03 14:40:00,85.09,85.12,85.01,85.04,36100.0,70.3093,70.3341,70.2432,70.268,36100.0
2014-11-03 14:50:00,85.04,85.08,84.99,84.99,47500.0,70.268,70.3011,70.2267,70.2267,47500.0
2014-11-03 15:00:00,84.98,85.0,84.88,84.95,55100.0,70.2184,70.235,70.1358,70.1937,55100.0
2014-11-03 15:10:00,84.95,84.98,84.8,84.8,165000.0,70.1937,70.2184,70.0697,70.0697,165000.0
2014-11-03 15:20:00,84.8,84.98,84.79,84.87,117300.0,70.0697,70.2184,70.0614,70.1276,117300.0
2014-11-03 15:30:00,84.87,84.96,84.87,84.89,68800.0,70.1276,70.2019,70.1276,70.1441,68800.0
2014-11-03 15:40:00,84.89,84.95,84.85,84.85,113200.0,70.1441,70.1937,70.111,70.111,113200.0
2014-11-03 15:50:00,84.86,85.02,84.84,84.97,189700.0,70.1193,70.2515,70.1028,70.2102,189700.0
2014-11-04 09:30:00,84.74,84.85,84.53,84.58,68300.0,70.0201,70.111,69.8466,69.8879,68300.0
2014-11-04 09:40:00,84.59,84.67,84.44,84.67,77200.0,69.8962,69.9623,69.7722,69.9623,77200.0
2014-11-04 09:50:00,84.64,84.69,84.54,84.58,34500.0,69.9375,69.9788,69.8549,69.8879,34500.0
2014-11-04 10:00:00,84.58,84.76,84.58,84.67,67700.0,69.8879,70.0367,69.8879,69.9623,67700.0
2014-11-04 10:10:00,84.69,84.72,84.59,84.68,72800.0,69.9788,70.0036,69.8962,69.9706,72800.0
2014-11-04 10:20:00,84.67,84.67,84.4,84.41,68500.0,69.9623,69.9623,69.7392,69.7475,68500.0
2014-11-04 10:30:00,84.41,84.41,84.22,84.28,40200.0,69.7475,69.7475,69.5905,69.64,40200.0
2014-11-04 10:40:00,84.27,84.29,84.16,84.21,32400.0,69.6318,69.6483,69.5409,69.5822,32400.0
2014-11-04 10:50:00,84.2,84.3,84.09,84.11,66000.0,69.5739,69.6566,69.483,69.4996,66000.0
2014-11-04 11:00:00,84.1,84.26,84.09,84.14,49900.0,69.4913,69.6235,69.483,69.5244,49900.0
2014-11-04 11:10:00,84.14,84.32,84.12,84.3,33500.0,69.5244,69.6731,69.5078,69.6566,33500.0
2014-11-04 11:20:00,84.3,84.48,84.22,84.38,62500.0,69.6566,69.8053,69.5905,69.7227,62500.0
2014-11-04 11:30:00,84.37,84.45,84.37,84.41,35200.0,69.7144,69.7805,69.7144,69.7475,35200.0
2014-11-04 11:40:00,84.42,84.48,84.31,84.37,42600.0,69.7557,69.8053,69.6648,69.7144,42600.0
2014-11-04 11:50:00,84.37,84.37,84.26,84.34,40800.0,69.7144,69.7144,69.6235,69.6896,40800.0
2014-11-04 12:00:00,84.33,84.48,84.33,84.4,32400.0,69.6814,69.8053,69.6814,69.7392,32400.0
2014-11-04 12:10:00,84.39,84.4,84.31,84.31,23300.0,69.7309,69.7392,69.6648,69.6648,23300.0
2014-11-04 12:20:00,84.3,84.34,84.27,84.28,29900.0,69.6566,69.6896,69.6318,69.64,29900.0
2014-11-04 12:30:00,84.28,84.35,84.23,84.34,27600.0,69.64,69.6979,69.5987,69.6896,27600.0
2014-11-04 12:40:00,84.35,84.48,84.33,84.44,42500.0,69.6979,69.8053,69.6814,69.7722,42500.0
2014-11-04 12:50:00,84.45,84.53,84.44,84.5,80500.0,69.7805,69.8466,69.7722,69.8218,80500.0
2014-11-04 13:00:00,84.51,84.6,84.46,84.6,47900.0,69.8301,69.9045,69.7888,69.9045,47900.0
2014-11-04 13:10:00,84.6,84.63,84.45,84.46,50800.0,69.9045,69.9292,69.7805,69.7888,50800.0
2014-11-04 13:20:00,84.45,84.45,84.3,84.31,36400.0,69.7805,69.7805,69.6566,69.6648,36400.0
2014-11-04 13:30:00,84.3,84.39,84.23,84.39,47800.0,69.6566,69.7309,69.5987,69.7309,47800.0
2014-11-04 13:40:00,84.39,84.43,84.34,84.43,31200.0,69.7309,69.764,69.6896,69.764,31200.0
2014-11-04 13:50:00,84.42,84.7,84.42,84.68,58500.0,69.7557,69.9871,69.7557,69.9706,58500.0
2014-11-04 14:00:00,84.68,84.69,84.52,84.52,36000.0,69.9706,69.9788,69.8383,69.8383,36000.0
2014-11-04 14:10:00,84.52,84.62,84.47,84.53,40700.0,69.8383,69.921,69.797,69.8466,40700.0
2014-11-04 14:20:00,84.54,84.57,84.5,84.5,27100.0,69.8549,69.8797,69.8218,69.8218,27100.0
2014-11-04 14:30:00,84.5,84.5,84.38,84.41,36800.0,69.8218,69.8218,69.7227,69.7475,36800.0
2014-11-04 14:40:00,84.42,84.42,84.29,84.3,38900.0,69.7557,69.7557,69.6483,69.6566,38900.0
2014-11-04 14:50:00,84.3,84.43,84.27,84.39,45700.0,69.6566,69.764,69.6318,69.7309,45700.0
2014-11-04 15:00:00,84.39,84.47,84.35,84.46,36600.0,69.7309,69.797,69.6979,69.7888,36600.0
2014-11-04 15:10:00,84.46,84.51,84.36,84.48,36600.0,69.7888,69.8301,69.7061,69.8053,36600.0
2014-11-04 15:20:00,84.48,84.62,84.47,84.54,70600.0,69.8053,69.921,69.797,69.8549,70600.0
2014-11-04 15:30:00,84.54,84.64,84.53,84.58,75300.0,69.8549,69.9375,69.8466,69.8879,75300.0
2014-11-04 15:40:00,84.58,84.69,84.56,84.65,89800.0,69.8879,69.9788,69.8714,69.9458,89800.0
2014-11-04 15:50:00,84.67,84.68,84.51,84.53,293700.0,69.9623,69.9706,69.8301,69.8466,293700.0
2014-11-05 09:30:00,85.45,85.49,84.85,85.13,152700.0,70.6068,70.6399,70.111,70.3424,152700.0
2014-11-05 09:40:00,85.1,85.17,84.91,84.96,77400.0,70.3176,70.3754,70.1606,70.2019,77400.0
2014-11-05 09:50:00,84.94,85.09,84.94,85.09,63800.0,70.1854,70.3093,70.1854,70.3093,63800.0
2014-11-05 10:00:00,85.1,85.24,84.92,85.23,42100.0,70.3176,70.4333,70.1689,70.425,42100.0
2014-11-05 10:10:00,85.24,85.26,85.06,85.11,53300.0,70.4333,70.4498,70.2845,70.3259,53300.0
2014-11-05 10:20:00,85.11,85.13,85.0,85.08,46500.0,70.3259,70.3424,70.235,70.3011,46500.0
2014-11-05 10:30:00,85.09,85.2,84.99,85.2,42300.0,70.3093,70.4002,70.2267,70.4002,42300.0
2014-11-05 10:40:00,85.19,85.33,85.17,85.24,77300.0,70.392,70.5076,70.3754,70.4333,77300.0
2014-11-05 10:50:00,85.23,85.33,85.12,85.17,71000.0,70.425,70.5076,70.3341,70.3754,71000.0
2014-11-05 11:00:00,85.18,85.22,85.06,85.1,65700.0,70.3837,70.4168,70.2845,70.3176,65700.0
2014-11-05 11:10:00,85.09,85.17,85.09,85.14,31100.0,70.3093,70.3754,70.3093,70.3506,31100.0
2014-11-05 11:20:00,85.13,85.17,85.06,85.06,38300.0,70.3424,70.3754,70.2845,70.2845,38300.0
2014-11-05 11:30:00,85.06,85.14,84.95,84.98,52500.0,70.2845,70.3506,70.1937,70.2184,52500.0
2014-11-05 11:40:00,84.98,85.0,84.9,84.98,38200.0,70.2184,70.235,70.1523,70.2184,38200.0
2014-11-05 11:50:00,84.98,85.0,84.9,84.93,85500.0,70.2184,70.235,70.1523,70.1771,85500.0
2014-11-05 12:00:00,84.93,84.94,84.81,84.81,138100.0,70.1771,70.1854,70.078,70.078,138100.0
2014-11-05 12:10:00,84.82,84.82,84.72,84.74,83100.0,70.0862,70.0862,70.0036,70.0201,83100.0
2014-11-05 12:20:00,84.73,84.74,84.58,84.63,69600.0,70.0119,70.0201,69.8879,69.9292,69600.0
2014-11-05 12:30:00,84.64,84.72,84.63,84.63,73100.0,69.9375,70.0036,69.9292,69.9292,73100.0
2014-11-05 12:40:00,84.62,84.68,84.49,84.5,111500.0,69.921,69.9706,69.8136,69.8218,111500.0
2014-11-05 12:50:00,84.5,84.54,84.48,84.54,82400.0,69.8218,69.8549,69.8053,69.8549,82400.0
2014-11-05 13:00:00,84.54,84.61,84.47,84.54,91800.0,69.8549,69.9127,69.797,69.8549,91800.0
2014-11-05 13:10:00,84.56,84.58,84.46,84.48,60200.0,69.8714,69.8879,69.7888,69.8053,60200.0
2014-11-05 13:20:00,84.49,84.58,84.48,84.49,78500.0,69.8136,69.8879,69.8053,69.8136,78500.0
2014-11-05 13:30:00,84.5,84.61,84.5,84.51,78800.0,69.8218,69.9127,69.8218,69.8301,78800.0
2014-11-05 13:40:00,84.51,84.51,84.47,84.48,37700.0,69.8301,69.8301,69.797,69.8053,37700.0
2014-11-05 13:50:00,84.49,84.55,84.49,84.51,48500.0,69.8136,69.8631,69.8136,69.8301,48500.0
2014-11-05 14:00:00,84.51,84.53,84.48,84.49,55300.0,69.8301,69.8466,69.8053,69.8136,55300.0
2014-11-05 14:10:00,84.5,84.56,84.48,84.56,92300.0,69.8218,69.8714,69.8053,69.8714,92300.0
2014-11-05 14:20:00,84.56,84.77,84.51,84.75,126300.0,69.8714,70.0449,69.8301,70.0284,126300.0
2014-11-05 14:30:00,84.75,84.79,84.67,84.69,118100.0,70.0284,70.0614,69.9623,69.9788,118100.0
2014-11-05 14:40:00,84.68,84.72,84.65,84.72,81400.0,69.9706,70.0036,69.9458,70.0036,81400.0
2014-11-05 14:50:00,84.73,84.82,84.69,84.75,93700.0,70.0119,70.0862,69.9788,70.0284,93700.0
2014-11-05 15:00:00,84.76,84.84,84.76,84.84,61100.0,70.0367,70.1028,70.0367,70.1028,61100.0
2014-11-05 15:10:00,84.83,84.86,84.7,84.7,141500.0,70.0945,70.1193,69.9871,69.9871,141500.0
2014-11-05 15:20:00,84.7,84.83,84.67,84.83,237000.0,69.9871,70.0945,69.9623,70.0945,237000.0
2014-11-05 15:30:00,84.82,84.83,84.67,84.72,238100.0,70.0862,70.0945,69.9623,70.0036,238100.0
2014-11-05 15:40:00,84.73,84.89,84.69,84.89,149400.0,70.0119,70.1441,69.9788,70.1441,149400.0
2014-11-05 15:50:00,84.89,85.06,84.87,84.96,266200.0,70.1441,70.2845,70.1276,70.2019,266200.0
2014-11-06 09:30:00,85.04,85.3,84.91,85.04,41300.0,70.268,70.4829,70.1606,70.268,41300.0
2014-11-06 09:40:00,85.09,85.47,85.09,85.45,75500.0,70.3093,70.6233,70.3093,70.6068,75500.0
2014-11-06 09:50:00,85.44,85.7,85.38,85.67,48800.0,70.5985,70.8134,70.549,70.7886,48800.0
2014-11-06 10:00:00,85.67,85.85,85.65,85.76,63600.0,70.7886,70.9373,70.7721,70.863,63600.0
2014-11-06 10:10:00,85.78,85.92,85.67,85.81,56000.0,70.8795,70.9952,70.7886,70.9043,56000.0
2014-11-06 10:20:00,85.84,86.25,85.8,86.22,94300.0,70.9291,71.2678,70.896,71.243,94300.0
2014-11-06 10:30:00,86.2,86.79,86.12,86.69,254100.0,71.2265,71.714,71.1604,71.6314,254100.0
2014-11-06 10:40:00,86.7,86.87,86.68,86.87,120500.0,71.6397,71.7801,71.6231,71.7801,120500.0
2014-11-06 10:50:00,86.87,87.0,86.83,86.99,149000.0,71.7801,71.8876,71.7471,71.8793,149000.0
2014-11-06 11:00:00,86.99,87.33,86.98,87.19,241500.0,71.8793,72.1602,71.871,72.0446,241500.0
2014-11-06 11:10:00,87.18,87.19,86.98,87.19,82700.0,72.0363,72.0446,71.871,72.0446,82700.0
2014-11-06 11:20:00,87.2,87.28,87.01,87.24,163600.0,72.0528,72.1189,71.8958,72.0859,163600.0
2014-11-06 11:30:00,87.25,87.69,87.25,87.6,229800.0,72.0941,72.4577,72.0941,72.3833,229800.0
2014-11-06 11:40:00,87.62,87.79,87.51,87.71,202900.0,72.3999,72.5403,72.309,72.4742,202900.0
2014-11-06 11:50:00,87.72,87.74,87.47,87.63,76600.0,72.4825,72.499,72.2759,72.4081,76600.0
2014-11-06 12:00:00,87.63,87.63,87.26,87.26,83600.0,72.4081,72.4081,72.1024,72.1024,83600.0
2014-11-06 12:10:00,87.26,87.46,87.23,87.27,108600.0,72.1024,72.2677,72.0776,72.1107,108600.0
2014-11-06 12:20:00,87.28,87.35,87.23,87.34,65900.0,72.1189,72.1768,72.0776,72.1685,65900.0
2014-11-06 12:30:00,87.33,87.43,87.3,87.3,69100.0,72.1602,72.2429,72.1354,72.1354,69100.0
2014-11-06 12:40:00,87.3,87.52,87.28,87.5,92100.0,72.1354,72.3172,72.1189,72.3007,92100.0
2014-11-06 12:50:00,87.5,87.52,87.29,87.37,55500.0,72.3007,72.3172,72.1272,72.1933,55500.0
2014-11-06 13:00:00,87.37,87.45,87.16,87.16,52400.0,72.1933,72.2594,72.0198,72.0198,52400.0
2014-11-06 13:10:00,87.17,87.35,87.17,87.29,45600.0,72.028,72.1768,72.028,72.1272,45600.0
2014-11-06 13:20:00,87.29,87.46,87.26,87.46,44500.0,72.1272,72.2677,72.1024,72.2677,44500.0
2014-11-06 13:30:00,87.46,87.55,87.34,87.47,100300.0,72.2677,72.342,72.1685,72.2759,100300.0
2014-11-06 13:40:00,87.47,87.55,87.43,87.52,55500.0,72.2759,72.342,72.2429,72.3172,55500.0
2014-11-06 13:50:00,87.53,87.68,87.5,87.66,102900.0,72.3255,72.4494,72.3007,72.4329,102900.0
2014-11-06 14:00:00,87.67,87.75,87.61,87.7,47500.0,72.4412,72.5073,72.3916,72.466,47500.0
2014-11-06 14:10:00,87.7,87.7,87.56,87.67,72600.0,72.466,72.466,72.3503,72.4412,72600.0
2014-11-06 14:20:00,87.67,87.74,87.63,87.74,56700.0,72.4412,72.499,72.4081,72.499,56700.0
2014-11-06 14:30:00,87.74,87.75,87.61,87.66,74400.0,72.499,72.5073,72.3916,72.4329,74400.0
2014-11-06 14:40:00,87.65,87.67,87.59,87.66,58300.0,72.4246,72.4412,72.3751,72.4329,58300.0
2014-11-06 14:50:00,87.65,87.74,87.64,87.73,54700.0,72.4246,72.499,72.4164,72.4908,54700.0
2014-11-06 15:00:00,87.74,87.78,87.71,87.71,168100.0,72.499,72.5321,72.4742,72.4742,168100.0
2014-11-06 15:10:00,87.71,87.75,87.59,87.64,111600.0,72.4742,72.5073,72.3751,72.4164,111600.0
2014-11-06 15:20:00,87.64,87.88,87.64,87.87,241400.0,72.4164,72.6147,72.4164,72.6064,241400.0
2014-11-06 15:30:00,87.88,87.92,87.78,87.79,196100.0,72.6147,72.6477,72.5321,72.5403,196100.0
2014-11-06 15:40:00,87.79,87.83,87.71,87.74,220300.0,72.5403,72.5734,72.4742,72.499,220300.0
2014-11-06 15:50:00,87.74,87.79,87.64,87.77,363300.0,72.499,72.5403,72.4164,72.5238,363300.0
2014-11-07 09:30:00,87.79,88.13,87.72,88.02,155100.0,72.5403,72.8213,72.4825,72.7304,155100.0
2014-11-07 09:40:00,88.03,88.25,87.8,88.24,141900.0,72.7386,72.9204,72.5486,72.9122,141900.0
2014-11-07 09:50:00,88.19,88.31,88.09,88.19,88900.0,72.8708,72.97,72.7882,72.8708,88900.0
2014-11-07 10:00:00,88.19,88.41,88.16,88.39,69300.0,72.8708,73.0526,72.8461,73.0361,69300.0
2014-11-07 10:10:00,88.38,88.44,88.28,88.38,62500.0,73.0278,73.0774,72.9452,73.0278,62500.0
2014-11-07 10:20:00,88.39,88.39,88.19,88.26,131900.0,73.0361,73.0361,72.8708,72.9287,131900.0
2014-11-07 10:30:00,88.23,88.28,88.12,88.21,97900.0,72.9039,72.9452,72.813,72.8874,97900.0
2014-11-07 10:40:00,88.19,88.35,88.12,88.33,41700.0,72.8708,73.0031,72.813,72.9865,41700.0
2014-11-07 10:50:00,88.3,88.54,88.3,88.5,92600.0,72.9617,73.16,72.9617,73.127,92600.0
2014-11-07 11:00:00,88.52,88.69,88.48,88.62,78500.0,73.1435,73.284,73.1105,73.2262,78500.0
2014-11-07 11:10:00,88.61,88.66,88.56,88.65,43600.0,73.2179,73.2592,73.1766,73.2509,43600.0
2014-11-07 11:20:00,88.64,88.65,88.5,88.54,72800.0,73.2427,73.2509,73.127,73.16,72800.0
2014-11-07 11:30:00,88.53,88.73,88.47,88.72,82900.0,73.1518,73.317,73.1022,73.3088,82900.0
2014-11-07 11:40:00,88.73,88.83,88.73,88.76,63700.0,73.317,73.3997,73.317,73.3418,63700.0
2014-11-07 11:50:00,88.77,88.85,88.74,88.8,71200.0,73.3501,73.4162,73.3253,73.3749,71200.0
2014-11-07 12:00:00,88.8,88.8,88.69,88.75,34600.0,73.3749,73.3749,73.284,73.3336,34600.0
2014-11-07 12:10:00,88.74,88.81,88.7,88.8,47400.0,73.3253,73.3831,73.2923,73.3749,47400.0
2014-11-07 12:20:00,88.8,88.8,88.66,88.75,45700.0,73.3749,73.3749,73.2592,73.3336,45700.0
2014-11-07 12:30:00,88.75,88.76,88.69,88.75,31900.0,73.3336,73.3418,73.284,73.3336,31900.0
2014-11-07 12:40:00,88.73,88.76,88.63,88.64,124200.0,73.317,73.3418,73.2344,73.2427,124200.0
2014-11-07 12:50:00,88.65,88.65,88.53,88.64,29300.0,73.2509,73.2509,73.1518,73.2427,29300.0
2014-11-07 13:00:00,88.65,88.66,88.55,88.61,84700.0,73.2509,73.2592,73.1683,73.2179,84700.0
2014-11-07 13:10:00,88.6,88.77,88.6,88.69,82000.0,73.2096,73.3501,73.2096,73.284,82000.0
2014-11-07 13:20:00,88.7,88.73,88.66,88.69,68300.0,73.2923,73.317,73.2592,73.284,68300.0
2014-11-07 13:30:00,88.67,88.72,88.57,88.57,49000.0,73.2675,73.3088,73.1848,73.1848,49000.0
2014-11-07 13:40:00,88.57,88.61,88.52,88.54,145100.0,73.1848,73.2179,73.1435,73.16,145100.0
2014-11-07 13:50:00,88.53,88.75,88.49,88.73,177000.0,73.1518,73.3336,73.1187,73.317,177000.0
2014-11-07 14:00:00,88.71,88.81,88.71,88.75,69900.0,73.3005,73.3831,73.3005,73.3336,69900.0
2014-11-07 14:10:00,88.75,88.82,88.71,88.81,59800.0,73.3336,73.3914,73.3005,73.3831,59800.0
2014-11-07 14:20:00,88.82,88.83,88.73,88.76,47100.0,73.3914,73.3997,73.317,73.3418,47100.0
2014-11-07 14:30:00,88.76,88.81,88.61,88.65,121700.0,73.3418,73.3831,73.2179,73.2509,121700.0
2014-11-07 14:40:00,88.64,88.82,88.64,88.82,45100.0,73.2427,73.3914,73.2427,73.3914,45100.0
2014-11-07 14:50:00,88.82,88.82,88.69,88.69,93200.0,73.3914,73.3914,73.284,73.284,93200.0
2014-11-07 15:00:00,88.7,88.77,88.69,88.69,86600.0,73.2923,73.3501,73.284,73.284,86600.0
2014-11-07 15:10:00,88.68,88.69,88.46,88.47,79900.0,73.2757,73.284,73.0939,73.1022,79900.0
2014-11-07 15:20:00,88.47,88.51,88.44,88.5,173600.0,73.1022,73.1353,73.0774,73.127,173600.0
2014-11-07 15:30:00,88.5,88.57,88.48,88.48,153600.0,73.127,73.1848,73.1105,73.1105,153600.0
2014-11-07 15:40:00,88.48,88.64,88.48,88.6,176400.0,73.1105,73.2427,73.1105,73.2096,176400.0
2014-11-07 15:50:00,88.61,88.63,88.55,88.61,262800.0,73.2179,73.2344,73.1683,73.2179,262800.0
2014-11-10 09:30:00,88.41,88.75,88.28,88.68,125000.0,73.0526,73.3336,72.9452,73.2757,125000.0
2014-11-10 09:40:00,88.72,88.75,88.51,88.53,65500.0,73.3088,73.3336,73.1353,73.1518,65500.0
2014-11-10 09:50:00,88.52,88.65,88.32,88.53,78500.0,73.1435,73.2509,72.9783,73.1518,78500.0
2014-11-10 10:00:00,88.55,88.61,88.25,88.32,80100.0,73.1683,73.2179,72.9204,72.9783,80100.0
2014-11-10 10:10:00,88.32,88.33,88.06,88.15,81300.0,72.9783,72.9865,72.7634,72.8378,81300.0
2014-11-10 10:20:00,88.15,88.15,87.96,88.13,138000.0,72.8378,72.8378,72.6808,72.8213,138000.0
2014-11-10 10:30:00,88.15,88.27,87.99,88.26,87700.0,72.8378,72.9369,72.7056,72.9287,87700.0
2014-11-10 10:40:00,88.27,88.55,88.21,88.51,78400.0,72.9369,73.1683,72.8874,73.1353,78400.0
2014-11-10 10:50:00,88.52,88.56,88.29,88.3,136600.0,73.1435,73.1766,72.9535,72.9617,136600.0
2014-11-10 11:00:00,88.3,88.36,88.21,88.26,36100.0,72.9617,73.0113,72.8874,72.9287,36100.0
2014-11-10 11:10:00,88.28,88.29,88.19,88.21,38600.0,72.9452,72.9535,72.8708,72.8874,38600.0
2014-11-10 11:20:00,88.21,88.33,88.2,88.31,49900.0,72.8874,72.9865,72.8791,72.97,49900.0
2014-11-10 11:30:00,88.33,88.48,88.33,88.46,33300.0,72.9865,73.1105,72.9865,73.0939,33300.0
2014-11-10 11:40:00,88.47,88.49,88.31,88.35,28400.0,73.1022,73.1187,72.97,73.0031,28400.0
2014-11-10 11:50:00,88.36,88.45,88.33,88.37,36700.0,73.0113,73.0857,72.9865,73.0196,36700.0
2014-11-10 12:00:00,88.39,89.28,88.38,88.86,777800.0,73.0361,73.7715,73.0278,73.4245,777800.0
2014-11-10 12:10:00,88.85,88.93,88.72,88.78,69700.0,73.4162,73.4823,73.3088,73.3584,69700.0
2014-11-10 12:20:00,88.78,88.8,88.56,88.65,47000.0,73.3584,73.3749,73.1766,73.2509,47000.0
2014-11-10 12:30:00,88.66,88.82,88.66,88.82,33900.0,73.2592,73.3914,73.2592,73.3914,33900.0
2014-11-10 12:40:00,88.82,88.87,88.7,88.71,21100.0,73.3914,73.4327,73.2923,73.3005,21100.0
2014-11-10 12:50:00,88.71,88.72,88.66,88.7,29800.0,73.3005,73.3088,73.2592,73.2923,29800.0
2014-11-10 13:00:00,88.71,88.75,88.61,88.64,64200.0,73.3005,73.3336,73.2179,73.2427,64200.0
2014-11-10 13:10:00,88.65,88.72,88.56,88.71,28300.0,73.2509,73.3088,73.1766,73.3005,28300.0
2014-11-10 13:20:00,88.71,88.73,88.6,88.68,21400.0,73.3005,73.317,73.2096,73.2757,21400.0
2014-11-10 13:30:00,88.69,88.72,88.6,88.6,24500.0,73.284,73.3088,73.2096,73.2096,24500.0
2014-11-10 13:40:00,88.6,88.7,88.59,88.64,19700.0,73.2096,73.2923,73.2014,73.2427,19700.0
2014-11-10 13:50:00,88.63,88.63,88.38,88.4,88400.0,73.2344,73.2344,73.0278,73.0444,88400.0
2014-11-10 14:00:00,88.39,88.39,88.34,88.35,43000.0,73.0361,73.0361,72.9948,73.0031,43000.0
2014-11-10 14:10:00,88.35,88.44,88.31,88.34,37600.0,73.0031,73.0774,72.97,72.9948,37600.0
2014-11-10 14:20:00,88.34,88.35,88.18,88.19,52500.0,72.9948,73.0031,72.8626,72.8708,52500.0
2014-11-10 14:30:00,88.19,88.4,88.18,88.39,45300.0,72.8708,73.0444,72.8626,73.0361,45300.0
2014-11-10 14:40:00,88.4,88.52,88.36,88.47,27000.0,73.0444,73.1435,73.0113,73.1022,27000.0
2014-11-10 14:50:00,88.46,88.51,88.41,88.47,29000.0,73.0939,73.1353,73.0526,73.1022,29000.0
2014-11-10 15:00:00,88.46,88.47,88.37,88.37,33000.0,73.0939,73.1022,73.0196,73.0196,33000.0
2014-11-10 15:10:00,88.38,88.45,88.33,88.34,38500.0,73.0278,73.0857,72.9865,72.9948,38500.0
2014-11-10 15:20:00,88.34,88.44,88.3,88.37,36100.0,72.9948,73.0774,72.9617,73.0196,36100.0
2014-11-10 15:30:00,88.38,88.5,88.35,88.42,82100.0,73.0278,73.127,73.0031,73.0609,82100.0
2014-11-10 15:40:00,88.43,88.5,88.42,88.5,94800.0,73.0692,73.127,73.0609,73.127,94800.0
2014-11-10 15:50:00,88.5,88.53,88.42,88.53,155600.0,73.127,73.1518,73.0609,73.1518,155600.0
2014-11-11 09:30:00,88.36,88.47,87.84,88.34,84000.0,73.0113,73.1022,72.5816,72.9948,84000.0
2014-11-11 09:40:00,88.38,88.73,88.37,88.54,46100.0,73.0278,73.317,73.0196,73.16,46100.0
2014-11-11 09:50:00,88.55,88.84,88.55,88.67,47300.0,73.1683,73.4079,73.1683,73.2675,47300.0
2014-11-11 10:00:00,88.67,88.84,88.47,88.47,24000.0,73.2675,73.4079,73.1022,73.1022,24000.0
2014-11-11 10:10:00,88.48,88.6,88.43,88.44,23700.0,73.1105,73.2096,73.0692,73.0774,23700.0
2014-11-11 10:20:00,88.44,88.54,88.34,88.48,24500.0,73.0774,73.16,72.9948,73.1105,24500.0
2014-11-11 10:30:00,88.53,88.59,88.51,88.52,13500.0,73.1518,73.2014,73.1353,73.1435,13500.0
2014-11-11 10:40:00,88.51,88.54,88.42,88.45,23100.0,73.1353,73.16,73.0609,73.0857,23100.0
2014-11-11 10:50:00,88.47,88.59,88.46,88.59,51200.0,73.1022,73.2014,73.0939,73.2014,51200.0
2014-11-11 11:00:00,88.59,88.61,88.53,88.61,18300.0,73.2014,73.2179,73.1518,73.2179,18300.0
2014-11-11 11:10:00,88.61,88.7,88.59,88.61,22500.0,73.2179,73.2923,73.2014,73.2179,22500.0
2014-11-11 11:20:00,88.62,88.7,88.57,88.64,17200.0,73.2262,73.2923,73.1848,73.2427,17200.0
2014-11-11 11:30:00,88.64,88.72,88.58,88.59,15200.0,73.2427,73.3088,73.1931,73.2014,15200.0
2014-11-11 11:40:00,88.6,88.67,88.6,88.65,19500.0,73.2096,73.2675,73.2096,73.2509,19500.0
2014-11-11 11:50:00,88.65,88.67,88.54,88.58,17700.0,73.2509,73.2675,73.16,73.1931,17700.0
2014-11-11 12:00:00,88.59,88.67,88.51,88.54,17800.0,73.2014,73.2675,73.1353,73.16,17800.0
2014-11-11 12:10:00,88.54,88.54,88.39,88.41,19200.0,73.16,73.16,73.0361,73.0526,19200.0
2014-11-11 12:20:00,88.41,88.49,88.4,88.47,33500.0,73.0526,73.1187,73.0444,73.1022,33500.0
2014-11-11 12:30:00,88.49,88.56,88.46,88.56,10700.0,73.1187,73.1766,73.0939,73.1766,10700.0
2014-11-11 12:40:00,88.58,88.6,88.46,88.48,10700.0,73.1931,73.2096,73.0939,73.1105,10700.0
2014-11-11 12:50:00,88.48,88.58,88.48,88.56,11900.0,73.1105,73.1931,73.1105,73.1766,11900.0
2014-11-11 13:00:00,88.56,88.61,88.52,88.52,29700.0,73.1766,73.2179,73.1435,73.1435,29700.0
2014-11-11 13:10:00,88.53,88.61,88.52,88.55,34400.0,73.1518,73.2179,73.1435,73.1683,34400.0
2014-11-11 13:20:00,88.55,88.55,88.35,88.37,44100.0,73.1683,73.1683,73.0031,73.0196,44100.0
2014-11-11 13:30:00,88.38,88.45,88.35,88.38,36300.0,73.0278,73.0857,73.0031,73.0278,36300.0
2014-11-11 13:40:00,88.39,88.4,88.29,88.33,35200.0,73.0361,73.0444,72.9535,72.9865,35200.0
2014-11-11 13:50:00,88.34,88.35,88.17,88.29,58700.0,72.9948,73.0031,72.8543,72.9535,58700.0
2014-11-11 14:00:00,88.28,88.35,88.24,88.27,44600.0,72.9452,73.0031,72.9122,72.9369,44600.0
2014-11-11 14:10:00,88.27,88.27,88.17,88.26,84700.0,72.9369,72.9369,72.8543,72.9287,84700.0
2014-11-11 14:20:00,88.25,88.38,88.24,88.37,34200.0,72.9204,73.0278,72.9122,73.0196,34200.0
2014-11-11 14:30:00,88.38,88.5,88.34,88.4,35700.0,73.0278,73.127,72.9948,73.0444,35700.0
2014-11-11 14:40:00,88.4,88.53,88.4,88.48,27500.0,73.0444,73.1518,73.0444,73.1105,27500.0
2014-11-11 14:50:00,88.47,88.56,88.47,88.5,16600.0,73.1022,73.1766,73.1022,73.127,16600.0
2014-11-11 15:00:00,88.5,88.53,88.47,88.52,23700.0,73.127,73.1518,73.1022,73.1435,23700.0
2014-11-11 15:10:00,88.53,88.57,88.49,88.56,28300.0,73.1518,73.1848,73.1187,73.1766,28300.0
2014-11-11 15:20:00,88.54,88.57,88.5,88.55,24900.0,73.16,73.1848,73.127,73.1683,24900.0
2014-11-11 15:30:00,88.56,88.57,88.44,88.5,73700.0,73.1766,73.1848,73.0774,73.127,73700.0
2014-11-11 15:40:00,88.49,88.57,88.47,88.54,82600.0,73.1187,73.1848,73.1022,73.16,82600.0
2014-11-11 15:50:00,88.52,88.53,88.36,88.45,111200.0,73.1435,73.1518,73.0113,73.0857,111200.0
2014-11-12 09:30:00,88.34,88.39,87.55,87.88,176300.0,72.9948,73.0361,72.342,72.6147,176300.0
2014-11-12 09:40:00,87.81,88.1,87.76,87.84,106200.0,72.5569,72.7965,72.5155,72.5816,106200.0
2014-11-12 09:50:00,87.85,88.17,87.77,88.03,58100.0,72.5899,72.8543,72.5238,72.7386,58100.0
2014-11-12 10:00:00,88.03,88.33,88.0,88.29,66100.0,72.7386,72.9865,72.7138,72.9535,66100.0
2014-11-12 10:10:00,88.3,88.36,88.06,88.12,91700.0,72.9617,73.0113,72.7634,72.813,91700.0
2014-11-12 10:20:00,88.12,88.27,88.11,88.12,39000.0,72.813,72.9369,72.8047,72.813,39000.0
2014-11-12 10:30:00,88.11,88.18,87.91,87.97,65800.0,72.8047,72.8626,72.6395,72.6891,65800.0
2014-11-12 10:40:00,87.96,88.01,87.72,87.83,82400.0,72.6808,72.7221,72.4825,72.5734,82400.0
2014-11-12 10:50:00,87.82,87.9,87.57,87.6,84200.0,72.5651,72.6312,72.3585,72.3833,84200.0
2014-11-12 11:00:00,87.62,87.69,87.54,87.68,62900.0,72.3999,72.4577,72.3338,72.4494,62900.0
2014-11-12 11:10:00,87.68,87.7,87.51,87.65,76300.0,72.4494,72.466,72.309,72.4246,76300.0
2014-11-12 11:20:00,87.67,87.8,87.58,87.6,63500.0,72.4412,72.5486,72.3668,72.3833,63500.0
2014-11-12 11:30:00,87.6,87.91,87.6,87.91,49700.0,72.3833,72.6395,72.3833,72.6395,49700.0
2014-11-12 11:40:00,87.91,87.96,87.86,87.89,34000.0,72.6395,72.6808,72.5982,72.623,34000.0
2014-11-12 11:50:00,87.9,88.1,87.9,88.06,32000.0,72.6312,72.7965,72.6312,72.7634,32000.0
2014-11-12 12:00:00,88.06,88.13,88.06,88.12,29800.0,72.7634,72.8213,72.7634,72.813,29800.0
2014-11-12 12:10:00,88.13,88.25,88.08,88.25,28100.0,72.8213,72.9204,72.78,72.9204,28100.0
2014-11-12 12:20:00,88.25,88.27,88.17,88.2,32100.0,72.9204,72.9369,72.8543,72.8791,32100.0
2014-11-12 12:30:00,88.21,88.31,88.04,88.06,68200.0,72.8874,72.97,72.7469,72.7634,68200.0
2014-11-12 12:40:00,88.05,88.2,87.99,88.19,30900.0,72.7552,72.8791,72.7056,72.8708,30900.0
2014-11-12 12:50:00,88.21,88.21,88.05,88.13,24400.0,72.8874,72.8874,72.7552,72.8213,24400.0
2014-11-12 13:00:00,88.13,88.17,88.09,88.14,28200.0,72.8213,72.8543,72.7882,72.8295,28200.0
2014-11-12 13:10:00,88.15,88.28,88.14,88.24,59500.0,72.8378,72.9452,72.8295,72.9122,59500.0
2014-11-12 13:20:00,88.23,88.34,88.21,88.34,53800.0,72.9039,72.9948,72.8874,72.9948,53800.0
2014-11-12 13:30:00,88.34,88.37,88.28,88.34,32300.0,72.9948,73.0196,72.9452,72.9948,32300.0
2014-11-12 13:40:00,88.34,88.35,88.25,88.31,40900.0,72.9948,73.0031,72.9204,72.97,40900.0
2014-11-12 13:50:00,88.3,88.3,88.18,88.19,29900.0,72.9617,72.9617,72.8626,72.8708,29900.0
2014-11-12 14:00:00,88.2,88.28,88.2,88.26,76000.0,72.8791,72.9452,72.8791,72.9287,76000.0
2014-11-12 14:10:00,88.26,88.35,88.26,88.31,28200.0,72.9287,73.0031,72.9287,72.97,28200.0
2014-11-12 14:20:00,88.32,88.36,88.3,88.33,25100.0,72.9783,73.0113,72.9617,72.9865,25100.0
2014-11-12 14:30:00,88.34,88.34,88.2,88.22,50900.0,72.9948,72.9948,72.8791,72.8956,50900.0
2014-11-12 14:40:00,88.22,88.24,88.09,88.12,30700.0,72.8956,72.9122,72.7882,72.813,30700.0
2014-11-12 14:50:00,88.13,88.26,88.13,88.18,30200.0,72.8213,72.9287,72.8213,72.8626,30200.0
2014-11-12 15:00:00,88.17,88.33,88.15,88.31,29000.0,72.8543,72.9865,72.8378,72.97,29000.0
2014-11-12 15:10:00,88.31,88.4,88.27,88.33,41500.0,72.97,73.0444,72.9369,72.9865,41500.0
2014-11-12 15:20:00,88.32,88.36,88.29,88.34,28400.0,72.9783,73.0113,72.9535,72.9948,28400.0
2014-11-12 15:30:00,88.34,88.54,88.34,88.52,68900.0,72.9948,73.16,72.9948,73.1435,68900.0
2014-11-12 15:40:00,88.52,88.56,88.38,88.38,65500.0,73.1435,73.1766,73.0278,73.0278,65500.0
2014-11-12 15:50:00,88.39,88.4,88.25,88.27,170400.0,73.0361,73.0444,72.9204,72.9369,170400.0
2014-11-13 09:30:00,88.26,88.33,87.99,88.16,55300.0,72.9287,72.9865,72.7056,72.8461,55300.0
2014-11-13 09:40:00,88.21,88.21,87.79,88.04,49700.0,72.8874,72.8874,72.5403,72.7469,49700.0
2014-11-13 09:50:00,88.05,88.15,88.01,88.15,32700.0,72.7552,72.8378,72.7221,72.8378,32700.0
2014-11-13 10:00:00,88.16,88.21,87.94,87.99,28000.0,72.8461,72.8874,72.6643,72.7056,28000.0
2014-11-13 10:10:00,88.02,88.24,88.02,88.2,49000.0,72.7304,72.9122,72.7304,72.8791,49000.0
2014-11-13 10:20:00,88.21,88.32,88.1,88.27,71400.0,72.8874,72.9783,72.7965,72.9369,71400.0
2014-11-13 10:30:00,88.27,88.35,88.2,88.34,61800.0,72.9369,73.0031,72.8791,72.9948,61800.0
2014-11-13 10:40:00,88.33,88.34,88.16,88.18,28700.0,72.9865,72.9948,72.8461,72.8626,28700.0
2014-11-13 10:50:00,88.18,88.18,88.02,88.06,23400.0,72.8626,72.8626,72.7304,72.7634,23400.0
2014-11-13 11:00:00,88.08,88.11,88.02,88.03,27400.0,72.78,72.8047,72.7304,72.7386,27400.0
2014-11-13 11:10:00,88.02,88.15,87.94,88.13,43100.0,72.7304,72.8378,72.6643,72.8213,43100.0
2014-11-13 11:20:00,88.12,88.12,87.93,88.02,62500.0,72.813,72.813,72.656,72.7304,62500.0
2014-11-13 11:30:00,88.01,88.01,87.81,87.85,38600.0,72.7221,72.7221,72.5569,72.5899,38600.0
2014-11-13 11:40:00,87.85,87.97,87.7,87.94,45300.0,72.5899,72.6891,72.466,72.6643,45300.0
2014-11-13 11:50:00,87.94,88.14,87.94,88.08,62800.0,72.6643,72.8295,72.6643,72.78,62800.0
2014-11-13 12:00:00,88.08,88.27,88.08,88.26,48800.0,72.78,72.9369,72.78,72.9287,48800.0
2014-11-13 12:10:00,88.27,88.29,88.11,88.11,42300.0,72.9369,72.9535,72.8047,72.8047,42300.0
2014-11-13 12:20:00,88.1,88.12,88.05,88.11,23400.0,72.7965,72.813,72.7552,72.8047,23400.0
2014-11-13 12:30:00,88.11,88.12,88.06,88.09,32200.0,72.8047,72.813,72.7634,72.7882,32200.0
2014-11-13 12:40:00,88.08,88.08,87.87,87.88,24600.0,72.78,72.78,72.6064,72.6147,24600.0
2014-11-13 12:50:00,87.88,87.88,87.74,87.74,18300.0,72.6147,72.6147,72.499,72.499,18300.0
2014-11-13 13:00:00,87.76,87.78,87.63,87.71,25200.0,72.5155,72.5321,72.4081,72.4742,25200.0
2014-11-13 13:10:00,87.71,87.81,87.7,87.76,15400.0,72.4742,72.5569,72.466,72.5155,15400.0
2014-11-13 13:20:00,87.76,87.76,87.69,87.71,26300.0,72.5155,72.5155,72.4577,72.4742,26300.0
2014-11-13 13:30:00,87.69,87.7,87.54,87.69,41000.0,72.4577,72.466,72.3338,72.4577,41000.0
2014-11-13 13:40:00,87.69,87.73,87.54,87.56,58600.0,72.4577,72.4908,72.3338,72.3503,58600.0
2014-11-13 13:50:00,87.58,87.67,87.56,87.58,106400.0,72.3668,72.4412,72.3503,72.3668,106400.0
2014-11-13 14:00:00,87.59,87.61,87.53,87.54,36200.0,72.3751,72.3916,72.3255,72.3338,36200.0
2014-11-13 14:10:00,87.54,87.54,87.31,87.38,49200.0,72.3338,72.3338,72.1437,72.2015,49200.0
2014-11-13 14:20:00,87.38,87.43,87.26,87.37,36300.0,72.2015,72.2429,72.1024,72.1933,36300.0
2014-11-13 14:30:00,87.36,87.37,87.28,87.28,38900.0,72.185,72.1933,72.1189,72.1189,38900.0
2014-11-13 14:40:00,87.28,87.43,87.25,87.42,58900.0,72.1189,72.2429,72.0941,72.2346,58900.0
2014-11-13 14:50:00,87.43,87.47,87.41,87.43,37000.0,72.2429,72.2759,72.2263,72.2429,37000.0
2014-11-13 15:00:00,87.42,87.59,87.42,87.55,99900.0,72.2346,72.3751,72.2346,72.342,99900.0
2014-11-13 15:10:00,87.55,87.56,87.46,87.47,48700.0,72.342,72.3503,72.2677,72.2759,48700.0
2014-11-13 15:20:00,87.47,87.56,87.41,87.42,95400.0,72.2759,72.3503,72.2263,72.2346,95400.0
2014-11-13 15:30:00,87.42,87.68,87.42,87.62,97100.0,72.2346,72.4494,72.2346,72.3999,97100.0
2014-11-13 15:40:00,87.62,87.62,87.5,87.53,164200.0,72.3999,72.3999,72.3007,72.3255,164200.0
2014-11-13 15:50:00,87.53,87.6,87.38,87.47,264000.0,72.3255,72.3833,72.2015,72.2759,264000.0
2014-11-14 09:30:00,87.08,87.48,86.84,87.42,148800.0,71.9537,72.2842,71.7553,72.2346,148800.0
2014-11-14 09:40:00,87.48,87.57,87.27,87.35,59300.0,72.2842,72.3585,72.1107,72.1768,59300.0
2014-11-14 09:50:00,87.39,87.64,87.34,87.48,80300.0,72.2098,72.4164,72.1685,72.2842,80300.0
2014-11-14 10:00:00,87.48,87.75,87.44,87.69,28900.0,72.2842,72.5073,72.2511,72.4577,28900.0
2014-11-14 10:10:00,87.67,87.73,87.6,87.7,43500.0,72.4412,72.4908,72.3833,72.466,43500.0
2014-11-14 10:20:00,87.7,87.72,87.59,87.61,28300.0,72.466,72.4825,72.3751,72.3916,28300.0
2014-11-14 10:30:00,87.62,87.67,87.56,87.6,21300.0,72.3999,72.4412,72.3503,72.3833,21300.0
2014-11-14 10:40:00,87.62,87.7,87.5,87.52,59200.0,72.3999,72.466,72.3007,72.3172,59200.0
2014-11-14 10:50:00,87.52,87.58,87.35,87.55,80200.0,72.3172,72.3668,72.1768,72.342,80200.0
2014-11-14 11:00:00,87.55,87.58,87.43,87.44,10900.0,72.342,72.3668,72.2429,72.2511,10900.0
2014-11-14 11:10:00,87.46,87.56,87.34,87.37,32300.0,72.2677,72.3503,72.1685,72.1933,32300.0
2014-11-14 11:20:00,87.38,87.43,87.33,87.37,16400.0,72.2015,72.2429,72.1602,72.1933,16400.0
2014-11-14 11:30:00,87.36,87.38,87.25,87.28,25500.0,72.185,72.2015,72.0941,72.1189,25500.0
2014-11-14 11:40:00,87.27,87.3,87.14,87.17,30700.0,72.1107,72.1354,72.0032,72.028,30700.0
2014-11-14 11:50:00,87.18,87.27,87.08,87.2,30900.0,72.0363,72.1107,71.9537,72.0528,30900.0
2014-11-14 12:00:00,87.19,87.33,87.17,87.32,24800.0,72.0446,72.1602,72.028,72.152,24800.0
2014-11-14 12:10:00,87.33,87.4,87.29,87.31,18400.0,72.1602,72.2181,72.1272,72.1437,18400.0
2014-11-14 12:20:00,87.3,87.36,87.27,87.3,9300.0,72.1354,72.185,72.1107,72.1354,9300.0
2014-11-14 12:30:00,87.3,87.3,87.22,87.25,20300.0,72.1354,72.1354,72.0693,72.0941,20300.0
2014-11-14 12:40:00,87.26,87.26,87.2,87.22,18700.0,72.1024,72.1024,72.0528,72.0693,18700.0
2014-11-14 12:50:00,87.22,87.25,87.14,87.16,37400.0,72.0693,72.0941,72.0032,72.0198,37400.0
2014-11-14 13:00:00,87.18,87.31,87.14,87.23,100900.0,72.0363,72.1437,72.0032,72.0776,100900.0
2014-11-14 13:10:00,87.21,87.26,87.19,87.22,17700.0,72.0611,72.1024,72.0446,72.0693,17700.0
2014-11-14 13:20:00,87.2,87.26,87.2,87.22,11900.0,72.0528,72.1024,72.0528,72.0693,11900.0
2014-11-14 13:30:00,87.21,87.27,87.2,87.26,24100.0,72.0611,72.1107,72.0528,72.1024,24100.0
2014-11-14 13:40:00,87.27,87.41,87.27,87.39,19400.0,72.1107,72.2263,72.1107,72.2098,19400.0
2014-11-14 13:50:00,87.39,87.47,87.37,87.39,27000.0,72.2098,72.2759,72.1933,72.2098,27000.0
2014-11-14 14:00:00,87.38,87.4,87.32,87.35,23200.0,72.2015,72.2181,72.152,72.1768,23200.0
2014-11-14 14:10:00,87.37,87.4,87.34,87.37,22000.0,72.1933,72.2181,72.1685,72.1933,22000.0
2014-11-14 14:20:00,87.38,87.4,87.34,87.38,21800.0,72.2015,72.2181,72.1685,72.2015,21800.0
2014-11-14 14:30:00,87.38,87.41,87.33,87.4,19600.0,72.2015,72.2263,72.1602,72.2181,19600.0
2014-11-14 14:40:00,87.39,87.45,87.38,87.44,25800.0,72.2098,72.2594,72.2015,72.2511,25800.0
2014-11-14 14:50:00,87.44,87.46,87.4,87.42,16100.0,72.2511,72.2677,72.2181,72.2346,16100.0
2014-11-14 15:00:00,87.43,87.52,87.4,87.51,38800.0,72.2429,72.3172,72.2181,72.309,38800.0
2014-11-14 15:10:00,87.51,87.53,87.43,87.48,43600.0,72.309,72.3255,72.2429,72.2842,43600.0
2014-11-14 15:20:00,87.48,87.55,87.48,87.55,44100.0,72.2842,72.342,72.2842,72.342,44100.0
2014-11-14 15:30:00,87.56,87.62,87.52,87.57,37900.0,72.3503,72.3999,72.3172,72.3585,37900.0
2014-11-14 15:40:00,87.56,87.61,87.49,87.49,87300.0,72.3503,72.3916,72.2924,72.2924,87300.0
2014-11-14 15:50:00,87.49,87.56,87.46,87.53,141700.0,72.2924,72.3503,72.2677,72.3255,141700.0
2014-11-17 09:30:00,86.7,87.12,85.45,85.97,485000.0,71.6397,71.9867,70.6068,71.0365,485000.0
2014-11-17 09:40:00,85.95,86.36,85.89,86.05,246000.0,71.0199,71.3587,70.9704,71.1026,246000.0
2014-11-17 09:50:00,86.05,86.19,85.83,85.92,89600.0,71.1026,71.2183,70.9208,70.9952,89600.0
2014-11-17 10:00:00,85.91,86.09,85.88,86.07,100200.0,70.9869,71.1356,70.9621,71.1191,100200.0
2014-11-17 10:10:00,86.06,86.19,85.95,86.17,65600.0,71.1108,71.2183,71.0199,71.2017,65600.0
2014-11-17 10:20:00,86.16,86.52,86.09,86.47,79900.0,71.1935,71.4909,71.1356,71.4496,79900.0
2014-11-17 10:30:00,86.47,86.58,86.34,86.58,64500.0,71.4496,71.5405,71.3422,71.5405,64500.0
2014-11-17 10:40:00,86.58,86.58,86.37,86.43,113700.0,71.5405,71.5405,71.367,71.4166,113700.0
2014-11-17 10:50:00,86.43,86.46,86.29,86.46,46000.0,71.4166,71.4414,71.3009,71.4414,46000.0
2014-11-17 11:00:00,86.45,86.46,86.27,86.28,54100.0,71.4331,71.4414,71.2844,71.2926,54100.0
2014-11-17 11:10:00,86.28,86.36,86.27,86.33,48000.0,71.2926,71.3587,71.2844,71.3339,48000.0
2014-11-17 11:20:00,86.32,86.35,86.25,86.25,57900.0,71.3257,71.3505,71.2678,71.2678,57900.0
2014-11-17 11:30:00,86.25,86.28,86.2,86.21,76400.0,71.2678,71.2926,71.2265,71.2348,76400.0
2014-11-17 11:40:00,86.21,86.27,86.2,86.21,63700.0,71.2348,71.2844,71.2265,71.2348,63700.0
2014-11-17 11:50:00,86.21,86.23,86.18,86.2,95300.0,71.2348,71.2513,71.21,71.2265,95300.0
2014-11-17 12:00:00,86.21,86.27,86.2,86.26,67100.0,71.2348,71.2844,71.2265,71.2761,67100.0
2014-11-17 12:10:00,86.26,86.31,86.26,86.3,59200.0,71.2761,71.3174,71.2761,71.3092,59200.0
2014-11-17 12:20:00,86.31,86.35,86.29,86.29,44300.0,71.3174,71.3505,71.3009,71.3009,44300.0
2014-11-17 12:30:00,86.3,86.32,86.27,86.27,39800.0,71.3092,71.3257,71.2844,71.2844,39800.0
2014-11-17 12:40:00,86.27,86.32,86.27,86.29,52300.0,71.2844,71.3257,71.2844,71.3009,52300.0
2014-11-17 12:50:00,86.3,86.3,86.19,86.21,50100.0,71.3092,71.3092,71.2183,71.2348,50100.0
2014-11-17 13:00:00,86.19,86.46,86.19,86.46,44900.0,71.2183,71.4414,71.2183,71.4414,44900.0
2014-11-17 13:10:00,86.45,86.74,86.42,86.74,44000.0,71.4331,71.6727,71.4083,71.6727,44000.0
2014-11-17 13:20:00,86.71,86.8,86.69,86.77,30500.0,71.6479,71.7223,71.6314,71.6975,30500.0
2014-11-17 13:30:00,86.78,86.85,86.74,86.85,27800.0,71.7058,71.7636,71.6727,71.7636,27800.0
2014-11-17 13:40:00,86.84,86.9,86.78,86.83,32800.0,71.7553,71.8049,71.7058,71.7471,32800.0
2014-11-17 13:50:00,86.82,86.91,86.78,86.87,35600.0,71.7388,71.8132,71.7058,71.7801,35600.0
2014-11-17 14:00:00,86.87,87.09,86.87,87.07,44700.0,71.7801,71.9619,71.7801,71.9454,44700.0
2014-11-17 14:10:00,87.06,87.14,87.01,87.04,38900.0,71.9371,72.0032,71.8958,71.9206,38900.0
2014-11-17 14:20:00,87.04,87.06,86.96,86.98,40700.0,71.9206,71.9371,71.8545,71.871,40700.0
2014-11-17 14:30:00,86.98,86.99,86.93,86.97,45200.0,71.871,71.8793,71.8297,71.8628,45200.0
2014-11-17 14:40:00,86.97,86.98,86.91,86.92,52000.0,71.8628,71.871,71.8132,71.8215,52000.0
2014-11-17 14:50:00,86.92,87.03,86.91,87.0,35400.0,71.8215,71.9123,71.8132,71.8876,35400.0
2014-11-17 15:00:00,86.99,87.06,86.97,87.06,39400.0,71.8793,71.9371,71.8628,71.9371,39400.0
2014-11-17 15:10:00,87.05,87.06,86.97,87.04,59800.0,71.9289,71.9371,71.8628,71.9206,59800.0
2014-11-17 15:20:00,87.04,87.06,86.99,87.04,95800.0,71.9206,71.9371,71.8793,71.9206,95800.0
2014-11-17 15:30:00,87.04,87.05,86.97,87.01,71500.0,71.9206,71.9289,71.8628,71.8958,71500.0
2014-11-17 15:40:00,87.02,87.04,86.9,86.9,100100.0,71.9041,71.9206,71.8049,71.8049,100100.0
2014-11-17 15:50:00,86.9,86.9,86.78,86.81,222800.0,71.8049,71.8049,71.7058,71.7306,222800.0
2014-11-18 09:30:00,86.81,87.05,86.45,87.01,118000.0,71.7306,71.9289,71.4331,71.8958,118000.0
2014-11-18 09:40:00,87.03,87.29,86.94,87.22,54900.0,71.9123,72.1272,71.838,72.0693,54900.0
2014-11-18 09:50:00,87.24,87.3,87.14,87.15,61100.0,72.0859,72.1354,72.0032,72.0115,61100.0
2014-11-18 10:00:00,87.15,87.22,87.03,87.22,31900.0,72.0115,72.0693,71.9123,72.0693,31900.0
2014-11-18 10:10:00,87.22,87.26,87.17,87.23,29100.0,72.0693,72.1024,72.028,72.0776,29100.0
2014-11-18 10:20:00,87.22,87.27,87.12,87.13,26200.0,72.0693,72.1107,71.9867,71.995,26200.0
2014-11-18 10:30:00,87.13,87.13,86.78,86.81,30400.0,71.995,71.995,71.7058,71.7306,30400.0
2014-11-18 10:40:00,86.81,86.87,86.66,86.7,36300.0,71.7306,71.7801,71.6066,71.6397,36300.0
2014-11-18 10:50:00,86.72,86.86,86.71,86.83,35800.0,71.6562,71.7719,71.6479,71.7471,35800.0
2014-11-18 11:00:00,86.81,86.87,86.76,86.79,63200.0,71.7306,71.7801,71.6892,71.714,63200.0
2014-11-18 11:10:00,86.8,86.83,86.71,86.75,69400.0,71.7223,71.7471,71.6479,71.681,69400.0
2014-11-18 11:20:00,86.76,87.02,86.76,87.0,37600.0,71.6892,71.9041,71.6892,71.8876,37600.0
2014-11-18 11:30:00,87.0,87.14,86.98,87.14,26900.0,71.8876,72.0032,71.871,72.0032,26900.0
2014-11-18 11:40:00,87.14,87.29,87.14,87.29,22000.0,72.0032,72.1272,72.0032,72.1272,22000.0
2014-11-18 11:50:00,87.29,87.3,87.22,87.27,16800.0,72.1272,72.1354,72.0693,72.1107,16800.0
2014-11-18 12:00:00,87.27,87.34,87.24,87.29,27500.0,72.1107,72.1685,72.0859,72.1272,27500.0
2014-11-18 12:10:00,87.3,87.32,87.18,87.24,22600.0,72.1354,72.152,72.0363,72.0859,22600.0
2014-11-18 12:20:00,87.25,87.27,87.18,87.19,16600.0,72.0941,72.1107,72.0363,72.0446,16600.0
2014-11-18 12:30:00,87.21,87.25,87.13,87.16,44100.0,72.0611,72.0941,71.995,72.0198,44100.0
2014-11-18 12:40:00,87.15,87.21,87.09,87.16,30700.0,72.0115,72.0611,71.9619,72.0198,30700.0
2014-11-18 12:50:00,87.14,87.19,87.13,87.16,21200.0,72.0032,72.0446,71.995,72.0198,21200.0
2014-11-18 13:00:00,87.16,87.18,87.07,87.12,31100.0,72.0198,72.0363,71.9454,71.9867,31100.0
2014-11-18 13:10:00,87.14,87.23,87.1,87.22,21800.0,72.0032,72.0776,71.9702,72.0693,21800.0
2014-11-18 13:20:00,87.23,87.36,87.23,87.35,36000.0,72.0776,72.185,72.0776,72.1768,36000.0
2014-11-18 13:30:00,87.35,87.37,87.31,87.34,36700.0,72.1768,72.1933,72.1437,72.1685,36700.0
2014-11-18 13:40:00,87.34,87.36,87.29,87.35,40800.0,72.1685,72.185,72.1272,72.1768,40800.0
2014-11-18 13:50:00,87.35,87.38,87.33,87.36,27800.0,72.1768,72.2015,72.1602,72.185,27800.0
2014-11-18 14:00:00,87.36,87.5,87.33,87.48,33300.0,72.185,72.3007,72.1602,72.2842,33300.0
2014-11-18 14:10:00,87.48,87.52,87.41,87.44,37800.0,72.2842,72.3172,72.2263,72.2511,37800.0
2014-11-18 14:20:00,87.44,87.45,87.37,87.45,25800.0,72.2511,72.2594,72.1933,72.2594,25800.0
2014-11-18 14:30:00,87.45,87.46,87.39,87.42,25000.0,72.2594,72.2677,72.2098,72.2346,25000.0
2014-11-18 14:40:00,87.41,87.45,87.41,87.42,21100.0,72.2263,72.2594,72.2263,72.2346,21100.0
2014-11-18 14:50:00,87.41,87.46,87.3,87.31,36900.0,72.2263,72.2677,72.1354,72.1437,36900.0
2014-11-18 15:00:00,87.3,87.45,87.26,87.44,76400.0,72.1354,72.2594,72.1024,72.2511,76400.0
2014-11-18 15:10:00,87.45,87.48,87.38,87.42,40400.0,72.2594,72.2842,72.2015,72.2346,40400.0
2014-11-18 15:20:00,87.42,87.45,87.36,87.4,53300.0,72.2346,72.2594,72.185,72.2181,53300.0
2014-11-18 15:30:00,87.4,87.43,87.27,87.32,75500.0,72.2181,72.2429,72.1107,72.152,75500.0
2014-11-18 15:40:00,87.31,87.42,87.3,87.34,98900.0,72.1437,72.2346,72.1354,72.1685,98900.0
2014-11-18 15:50:00,87.34,87.34,87.25,87.31,213400.0,72.1685,72.1685,72.0941,72.1437,213400.0
2014-11-19 09:30:00,87.24,87.33,86.81,87.11,102700.0,72.0859,72.1602,71.7306,71.9784,102700.0
2014-11-19 09:40:00,87.11,87.23,86.89,87.09,58400.0,71.9784,72.0776,71.7967,71.9619,58400.0
2014-11-19 09:50:00,87.09,87.09,86.92,86.97,148400.0,71.9619,71.9619,71.8215,71.8628,148400.0
2014-11-19 10:00:00,86.96,87.14,86.92,87.13,200900.0,71.8545,72.0032,71.8215,71.995,200900.0
2014-11-19 10:10:00,87.12,87.19,87.05,87.08,94500.0,71.9867,72.0446,71.9289,71.9537,94500.0
2014-11-19 10:20:00,87.08,87.14,86.66,86.72,94000.0,71.9537,72.0032,71.6066,71.6562,94000.0
2014-11-19 10:30:00,86.71,86.85,86.62,86.62,47000.0,71.6479,71.7636,71.5736,71.5736,47000.0
2014-11-19 10:40:00,86.62,86.62,86.42,86.45,69700.0,71.5736,71.5736,71.4083,71.4331,69700.0
2014-11-19 10:50:00,86.47,86.63,86.42,86.5,62100.0,71.4496,71.5818,71.4083,71.4744,62100.0
2014-11-19 11:00:00,86.46,86.51,86.44,86.46,47700.0,71.4414,71.4827,71.4248,71.4414,47700.0
2014-11-19 11:10:00,86.46,86.49,86.34,86.38,48200.0,71.4414,71.4661,71.3422,71.3753,48200.0
2014-11-19 11:20:00,86.39,86.44,86.3,86.36,68000.0,71.3835,71.4248,71.3092,71.3587,68000.0
2014-11-19 11:30:00,86.37,86.47,86.32,86.42,32900.0,71.367,71.4496,71.3257,71.4083,32900.0
2014-11-19 11:40:00,86.44,86.47,86.38,86.38,56400.0,71.4248,71.4496,71.3753,71.3753,56400.0
2014-11-19 11:50:00,86.37,86.47,86.37,86.45,52700.0,71.367,71.4496,71.367,71.4331,52700.0
2014-11-19 12:00:00,86.45,86.59,86.45,86.57,21100.0,71.4331,71.5488,71.4331,71.5322,21100.0
2014-11-19 12:10:00,86.57,86.67,86.41,86.65,68500.0,71.5322,71.6149,71.4,71.5984,68500.0
2014-11-19 12:20:00,86.64,86.65,86.52,86.54,18700.0,71.5901,71.5984,71.4909,71.5075,18700.0
2014-11-19 12:30:00,86.55,86.6,86.45,86.45,23600.0,71.5157,71.557,71.4331,71.4331,23600.0
2014-11-19 12:40:00,86.46,86.5,86.44,86.46,22200.0,71.4414,71.4744,71.4248,71.4414,22200.0
2014-11-19 12:50:00,86.47,86.51,86.42,86.48,34000.0,71.4496,71.4827,71.4083,71.4579,34000.0
2014-11-19 13:00:00,86.5,86.5,86.36,86.36,42900.0,71.4744,71.4744,71.3587,71.3587,42900.0
2014-11-19 13:10:00,86.35,86.39,86.3,86.38,27300.0,71.3505,71.3835,71.3092,71.3753,27300.0
2014-11-19 13:20:00,86.39,86.4,86.32,86.33,27300.0,71.3835,71.3918,71.3257,71.3339,27300.0
2014-11-19 13:30:00,86.33,86.37,86.31,86.33,21200.0,71.3339,71.367,71.3174,71.3339,21200.0
2014-11-19 13:40:00,86.34,86.37,86.31,86.33,31100.0,71.3422,71.367,71.3174,71.3339,31100.0
2014-11-19 13:50:00,86.32,86.33,86.18,86.29,71700.0,71.3257,71.3339,71.21,71.3009,71700.0
2014-11-19 14:00:00,86.29,86.45,86.23,86.43,81200.0,71.3009,71.4331,71.2513,71.4166,81200.0
2014-11-19 14:10:00,86.42,86.56,86.38,86.54,26300.0,71.4083,71.524,71.3753,71.5075,26300.0
2014-11-19 14:20:00,86.56,86.59,86.33,86.33,26200.0,71.524,71.5488,71.3339,71.3339,26200.0
2014-11-19 14:30:00,86.32,86.48,86.31,86.45,27300.0,71.3257,71.4579,71.3174,71.4331,27300.0
2014-11-19 14:40:00,86.46,86.46,86.25,86.33,37200.0,71.4414,71.4414,71.2678,71.3339,37200.0
2014-11-19 14:50:00,86.33,86.4,86.33,86.35,19500.0,71.3339,71.3918,71.3339,71.3505,19500.0
2014-11-19 15:00:00,86.36,86.41,86.27,86.3,41500.0,71.3587,71.4,71.2844,71.3092,41500.0
2014-11-19 15:10:00,86.3,86.52,86.3,86.51,39500.0,71.3092,71.4909,71.3092,71.4827,39500.0
2014-11-19 15:20:00,86.51,86.56,86.4,86.4,64300.0,71.4827,71.524,71.3918,71.3918,64300.0
2014-11-19 15:30:00,86.4,86.47,86.37,86.41,90500.0,71.3918,71.4496,71.367,71.4,90500.0
2014-11-19 15:40:00,86.4,86.52,86.36,86.39,96500.0,71.3918,71.4909,71.3587,71.3835,96500.0
2014-11-19 15:50:00,86.4,86.42,86.27,86.32,282600.0,71.3918,71.4083,71.2844,71.3257,282600.0
2014-11-20 09:30:00,85.79,85.79,85.25,85.35,216200.0,70.8877,70.8877,70.4415,70.5242,216200.0
2014-11-20 09:40:00,85.41,85.53,85.35,85.47,96700.0,70.5737,70.6729,70.5242,70.6233,96700.0
2014-11-20 09:50:00,85.48,85.53,85.23,85.51,85800.0,70.6316,70.6729,70.425,70.6564,85800.0
2014-11-20 10:00:00,85.5,85.74,85.46,85.61,143200.0,70.6481,70.8464,70.6151,70.739,143200.0
2014-11-20 10:10:00,85.6,85.61,85.34,85.35,108300.0,70.7307,70.739,70.5159,70.5242,108300.0
2014-11-20 10:20:00,85.36,85.61,85.35,85.52,64000.0,70.5324,70.739,70.5242,70.6646,64000.0
2014-11-20 10:30:00,85.51,85.66,85.47,85.53,50700.0,70.6564,70.7803,70.6233,70.6729,50700.0
2014-11-20 10:40:00,85.51,85.65,85.5,85.64,110200.0,70.6564,70.7721,70.6481,70.7638,110200.0
2014-11-20 10:50:00,85.64,85.77,85.55,85.56,135000.0,70.7638,70.8712,70.6894,70.6977,135000.0
2014-11-20 11:00:00,85.58,85.72,85.57,85.65,138900.0,70.7142,70.8299,70.706,70.7721,138900.0
2014-11-20 11:10:00,85.65,85.74,85.62,85.7,87700.0,70.7721,70.8464,70.7473,70.8134,87700.0
2014-11-20 11:20:00,85.7,85.7,85.45,85.45,141000.0,70.8134,70.8134,70.6068,70.6068,141000.0
2014-11-20 11:30:00,85.46,85.7,85.43,85.67,57300.0,70.6151,70.8134,70.5903,70.7886,57300.0
2014-11-20 11:40:00,85.67,85.7,85.57,85.64,37400.0,70.7886,70.8134,70.706,70.7638,37400.0
2014-11-20 11:50:00,85.63,85.65,85.53,85.56,42000.0,70.7555,70.7721,70.6729,70.6977,42000.0
2014-11-20 12:00:00,85.57,85.68,85.54,85.66,35800.0,70.706,70.7968,70.6812,70.7803,35800.0
2014-11-20 12:10:00,85.65,85.71,85.64,85.69,33400.0,70.7721,70.8216,70.7638,70.8051,33400.0
2014-11-20 12:20:00,85.69,85.7,85.65,85.67,72800.0,70.8051,70.8134,70.7721,70.7886,72800.0
2014-11-20 12:30:00,85.68,85.7,85.68,85.69,41500.0,70.7968,70.8134,70.7968,70.8051,41500.0
2014-11-20 12:40:00,85.7,85.7,85.61,85.66,50800.0,70.8134,70.8134,70.739,70.7803,50800.0
2014-11-20 12:50:00,85.67,85.76,85.65,85.71,38200.0,70.7886,70.863,70.7721,70.8216,38200.0
2014-11-20 13:00:00,85.71,85.81,85.65,85.67,41800.0,70.8216,70.9043,70.7721,70.7886,41800.0
2014-11-20 13:10:00,85.66,85.74,85.66,85.72,33600.0,70.7803,70.8464,70.7803,70.8299,33600.0
2014-11-20 13:20:00,85.71,85.79,85.71,85.76,59800.0,70.8216,70.8877,70.8216,70.863,59800.0
2014-11-20 13:30:00,85.75,85.86,85.73,85.77,53900.0,70.8547,70.9456,70.8382,70.8712,53900.0
2014-11-20 13:40:00,85.77,85.83,85.73,85.83,37700.0,70.8712,70.9208,70.8382,70.9208,37700.0
2014-11-20 13:50:00,85.82,85.85,85.81,85.83,32000.0,70.9125,70.9373,70.9043,70.9208,32000.0
2014-11-20 14:00:00,85.83,85.83,85.75,85.78,41500.0,70.9208,70.9208,70.8547,70.8795,41500.0
2014-11-20 14:10:00,85.8,85.84,85.76,85.8,73100.0,70.896,70.9291,70.863,70.896,73100.0
2014-11-20 14:20:00,85.8,85.81,85.75,85.77,40500.0,70.896,70.9043,70.8547,70.8712,40500.0
2014-11-20 14:30:00,85.77,85.81,85.67,85.68,39700.0,70.8712,70.9043,70.7886,70.7968,39700.0
2014-11-20 14:40:00,85.7,85.78,85.68,85.74,39400.0,70.8134,70.8795,70.7968,70.8464,39400.0
2014-11-20 14:50:00,85.74,85.75,85.48,85.48,53700.0,70.8464,70.8547,70.6316,70.6316,53700.0
2014-11-20 15:00:00,85.48,85.5,85.37,85.39,80800.0,70.6316,70.6481,70.5407,70.5572,80800.0
2014-11-20 15:10:00,85.39,85.42,85.35,85.35,66600.0,70.5572,70.582,70.5242,70.5242,66600.0
2014-11-20 15:20:00,85.35,85.41,85.15,85.26,214200.0,70.5242,70.5737,70.3589,70.4498,214200.0
2014-11-20 15:30:00,85.28,85.3,85.2,85.26,117000.0,70.4663,70.4829,70.4002,70.4498,117000.0
2014-11-20 15:40:00,85.27,85.32,85.23,85.27,199500.0,70.4581,70.4994,70.425,70.4581,199500.0
2014-11-20 15:50:00,85.28,85.36,85.2,85.36,318300.0,70.4663,70.5324,70.4002,70.5324,318300.0
2014-11-21 09:30:00,86.1,86.64,86.05,86.61,284000.0,71.1439,71.5901,71.1026,71.5653,284000.0
2014-11-21 09:40:00,86.55,86.67,86.44,86.64,115700.0,71.5157,71.6149,71.4248,71.5901,115700.0
2014-11-21 09:50:00,86.62,86.65,86.13,86.17,96100.0,71.5736,71.5984,71.1687,71.2017,96100.0
2014-11-21 10:00:00,86.17,86.34,86.17,86.22,113100.0,71.2017,71.3422,71.2017,71.243,113100.0
2014-11-21 10:10:00,86.21,86.21,85.96,85.96,112200.0,71.2348,71.2348,71.0282,71.0282,112200.0
2014-11-21 10:20:00,85.96,86.16,85.94,86.11,93100.0,71.0282,71.1935,71.0117,71.1522,93100.0
2014-11-21 10:30:00,86.12,86.26,86.11,86.26,58000.0,71.1604,71.2761,71.1522,71.2761,58000.0
2014-11-21 10:40:00,86.26,86.47,86.26,86.42,78500.0,71.2761,71.4496,71.2761,71.4083,78500.0
2014-11-21 10:50:00,86.42,86.7,86.42,86.63,77400.0,71.4083,71.6397,71.4083,71.5818,77400.0
2014-11-21 11:00:00,86.63,86.72,86.58,86.71,57300.0,71.5818,71.6562,71.5405,71.6479,57300.0
2014-11-21 11:10:00,86.71,86.8,86.69,86.73,75800.0,71.6479,71.7223,71.6314,71.6645,75800.0
2014-11-21 11:20:00,86.74,86.89,86.66,86.88,66200.0,71.6727,71.7967,71.6066,71.7884,66200.0
2014-11-21 11:30:00,86.89,87.05,86.89,86.96,58500.0,71.7967,71.9289,71.7967,71.8545,58500.0
2014-11-21 11:40:00,86.97,87.03,86.91,86.94,40600.0,71.8628,71.9123,71.8132,71.838,40600.0
2014-11-21 11:50:00,86.92,87.09,86.91,87.07,31500.0,71.8215,71.9619,71.8132,71.9454,31500.0
2014-11-21 12:00:00,87.07,87.09,86.94,87.06,66500.0,71.9454,71.9619,71.838,71.9371,66500.0
2014-11-21 12:10:00,87.07,87.1,86.94,86.94,42100.0,71.9454,71.9702,71.838,71.838,42100.0
2014-11-21 12:20:00,86.95,86.98,86.91,86.92,36500.0,71.8462,71.871,71.8132,71.8215,36500.0
2014-11-21 12:30:00,86.92,87.05,86.91,87.0,30000.0,71.8215,71.9289,71.8132,71.8876,30000.0
2014-11-21 12:40:00,87.0,87.02,86.96,87.01,25400.0,71.8876,71.9041,71.8545,71.8958,25400.0
2014-11-21 12:50:00,87.02,87.05,86.94,86.98,24500.0,71.9041,71.9289,71.838,71.871,24500.0
2014-11-21 13:00:00,86.97,86.99,86.91,86.95,24500.0,71.8628,71.8793,71.8132,71.8462,24500.0
2014-11-21 13:10:00,86.95,86.98,86.92,86.93,23800.0,71.8462,71.871,71.8215,71.8297,23800.0
2014-11-21 13:20:00,86.92,86.94,86.86,86.89,36900.0,71.8215,71.838,71.7719,71.7967,36900.0
2014-11-21 13:30:00,86.87,86.9,86.81,86.88,24300.0,71.7801,71.8049,71.7306,71.7884,24300.0
2014-11-21 13:40:00,86.88,86.92,86.77,86.82,71200.0,71.7884,71.8215,71.6975,71.7388,71200.0
2014-11-21 13:50:00,86.82,86.89,86.8,86.86,28700.0,71.7388,71.7967,71.7223,71.7719,28700.0
2014-11-21 14:00:00,86.85,86.88,86.85,86.87,31000.0,71.7636,71.7884,71.7636,71.7801,31000.0
2014-11-21 14:10:00,86.88,86.95,86.87,86.88,32500.0,71.7884,71.8462,71.7801,71.7884,32500.0
2014-11-21 14:20:00,86.88,86.89,86.82,86.84,35800.0,71.7884,71.7967,71.7388,71.7553,35800.0
2014-11-21 14:30:00,86.84,86.84,86.68,86.72,44700.0,71.7553,71.7553,71.6231,71.6562,44700.0
2014-11-21 14:40:00,86.72,86.82,86.71,86.76,47500.0,71.6562,71.7388,71.6479,71.6892,47500.0
2014-11-21 14:50:00,86.75,86.82,86.73,86.81,30300.0,71.681,71.7388,71.6645,71.7306,30300.0
2014-11-21 15:00:00,86.8,86.9,86.77,86.82,38600.0,71.7223,71.8049,71.6975,71.7388,38600.0
2014-11-21 15:10:00,86.82,86.9,86.79,86.89,30500.0,71.7388,71.8049,71.714,71.7967,30500.0
2014-11-21 15:20:00,86.89,86.95,86.83,86.95,98300.0,71.7967,71.8462,71.7471,71.8462,98300.0
2014-11-21 15:30:00,86.95,87.08,86.94,87.05,106900.0,71.8462,71.9537,71.838,71.9289,106900.0
2014-11-21 15:40:00,87.05,87.1,87.0,87.01,144900.0,71.9289,71.9702,71.8876,71.8958,144900.0
2014-11-21 15:50:00,87.01,87.06,86.93,87.06,222900.0,71.8958,71.9371,71.8297,71.9371,222900.0
2014-11-24 09:30:00,87.45,88.0,87.21,87.82,179300.0,72.2594,72.7138,72.0611,72.5651,179300.0
2014-11-24 09:40:00,87.8,87.88,87.33,87.46,60000.0,72.5486,72.6147,72.1602,72.2677,60000.0
2014-11-24 09:50:00,87.46,87.48,87.16,87.21,48500.0,72.2677,72.2842,72.0198,72.0611,48500.0
2014-11-24 10:00:00,87.2,87.31,87.0,87.09,38100.0,72.0528,72.1437,71.8876,71.9619,38100.0
2014-11-24 10:10:00,87.08,87.22,86.92,86.99,42900.0,71.9537,72.0693,71.8215,71.8793,42900.0
2014-11-24 10:20:00,87.01,87.06,86.88,86.92,47900.0,71.8958,71.9371,71.7884,71.8215,47900.0
2014-11-24 10:30:00,86.9,87.02,86.9,86.94,50300.0,71.8049,71.9041,71.8049,71.838,50300.0
2014-11-24 10:40:00,86.95,87.02,86.92,86.92,44700.0,71.8462,71.9041,71.8215,71.8215,44700.0
2014-11-24 10:50:00,86.93,86.99,86.74,86.85,78100.0,71.8297,71.8793,71.6727,71.7636,78100.0
2014-11-24 11:00:00,86.84,86.95,86.71,86.72,40600.0,71.7553,71.8462,71.6479,71.6562,40600.0
2014-11-24 11:10:00,86.72,86.89,86.71,86.83,44300.0,71.6562,71.7967,71.6479,71.7471,44300.0
2014-11-24 11:20:00,86.84,87.01,86.78,86.99,55000.0,71.7553,71.8958,71.7058,71.8793,55000.0
2014-11-24 11:30:00,86.99,87.01,86.8,86.85,32900.0,71.8793,71.8958,71.7223,71.7636,32900.0
2014-11-24 11:40:00,86.85,86.86,86.66,86.66,54200.0,71.7636,71.7719,71.6066,71.6066,54200.0
2014-11-24 11:50:00,86.67,86.81,86.6,86.71,50100.0,71.6149,71.7306,71.557,71.6479,50100.0
2014-11-24 12:00:00,86.7,86.9,86.7,86.87,46200.0,71.6397,71.8049,71.6397,71.7801,46200.0
2014-11-24 12:10:00,86.85,86.91,86.8,86.85,27800.0,71.7636,71.8132,71.7223,71.7636,27800.0
2014-11-24 12:20:00,86.86,86.95,86.82,86.85,29100.0,71.7719,71.8462,71.7388,71.7636,29100.0
2014-11-24 12:30:00,86.86,86.92,86.83,86.85,17600.0,71.7719,71.8215,71.7471,71.7636,17600.0
2014-11-24 12:40:00,86.85,86.9,86.83,86.85,20400.0,71.7636,71.8049,71.7471,71.7636,20400.0
2014-11-24 12:50:00,86.85,86.89,86.81,86.89,22500.0,71.7636,71.7967,71.7306,71.7967,22500.0
2014-11-24 13:00:00,86.88,86.93,86.82,86.84,34100.0,71.7884,71.8297,71.7388,71.7553,34100.0
2014-11-24 13:10:00,86.86,86.96,86.85,86.9,40800.0,71.7719,71.8545,71.7636,71.8049,40800.0
2014-11-24 13:20:00,86.9,87.01,86.9,86.98,26300.0,71.8049,71.8958,71.8049,71.871,26300.0
2014-11-24 13:30:00,86.98,87.04,86.95,87.03,17300.0,71.871,71.9206,71.8462,71.9123,17300.0
2014-11-24 13:40:00,87.04,87.05,86.94,86.97,22300.0,71.9206,71.9289,71.838,71.8628,22300.0
2014-11-24 13:50:00,86.98,87.0,86.91,86.91,33000.0,71.871,71.8876,71.8132,71.8132,33000.0
2014-11-24 14:00:00,86.91,87.17,86.91,87.14,34600.0,71.8132,72.028,71.8132,72.0032,34600.0
2014-11-24 14:10:00,87.13,87.2,87.13,87.18,27900.0,71.995,72.0528,71.995,72.0363,27900.0
2014-11-24 14:20:00,87.18,87.19,87.13,87.19,22700.0,72.0363,72.0446,71.995,72.0446,22700.0
2014-11-24 14:30:00,87.2,87.21,87.13,87.19,58500.0,72.0528,72.0611,71.995,72.0446,58500.0
2014-11-24 14:40:00,87.19,87.27,87.19,87.25,45800.0,72.0446,72.1107,72.0446,72.0941,45800.0
2014-11-24 14:50:00,87.25,87.27,87.15,87.19,33100.0,72.0941,72.1107,72.0115,72.0446,33100.0
2014-11-24 15:00:00,87.19,87.2,87.13,87.19,28200.0,72.0446,72.0528,71.995,72.0446,28200.0
2014-11-24 15:10:00,87.2,87.24,87.19,87.22,63400.0,72.0528,72.0859,72.0446,72.0693,63400.0
2014-11-24 15:20:00,87.22,87.38,87.21,87.36,90600.0,72.0693,72.2015,72.0611,72.185,90600.0
2014-11-24 15:30:00,87.36,87.48,87.35,87.46,92300.0,72.185,72.2842,72.1768,72.2677,92300.0
2014-11-24 15:40:00,87.46,87.53,87.44,87.49,103000.0,72.2677,72.3255,72.2511,72.2924,103000.0
2014-11-24 15:50:00,87.49,87.6,87.45,87.52,183700.0,72.2924,72.3833,72.2594,72.3172,183700.0
2014-11-25 09:30:00,87.6,87.75,87.36,87.5,126800.0,72.3833,72.5073,72.185,72.3007,126800.0
2014-11-25 09:40:00,87.5,87.61,87.31,87.33,85300.0,72.3007,72.3916,72.1437,72.1602,85300.0
2014-11-25 09:50:00,87.32,87.33,87.02,87.1,139800.0,72.152,72.1602,71.9041,71.9702,139800.0
2014-11-25 10:00:00,87.1,87.29,87.04,87.29,73300.0,71.9702,72.1272,71.9206,72.1272,73300.0
2014-11-25 10:10:00,87.3,87.42,87.14,87.36,63100.0,72.1354,72.2346,72.0032,72.185,63100.0
2014-11-25 10:20:00,87.37,87.57,87.33,87.54,93700.0,72.1933,72.3585,72.1602,72.3338,93700.0
2014-11-25 10:30:00,87.54,87.55,87.42,87.42,98700.0,72.3338,72.342,72.2346,72.2346,98700.0
2014-11-25 10:40:00,87.42,87.46,87.35,87.35,97700.0,72.2346,72.2677,72.1768,72.1768,97700.0
2014-11-25 10:50:00,87.35,87.48,87.35,87.47,49800.0,72.1768,72.2842,72.1768,72.2759,49800.0
2014-11-25 11:00:00,87.48,87.51,87.35,87.36,63100.0,72.2842,72.309,72.1768,72.185,63100.0
2014-11-25 11:10:00,87.36,87.37,87.21,87.32,95700.0,72.185,72.1933,72.0611,72.152,95700.0
2014-11-25 11:20:00,87.31,87.5,87.28,87.46,40600.0,72.1437,72.3007,72.1189,72.2677,40600.0
2014-11-25 11:30:00,87.46,87.51,87.4,87.41,89600.0,72.2677,72.309,72.2181,72.2263,89600.0
2014-11-25 11:40:00,87.41,87.51,87.38,87.47,59000.0,72.2263,72.309,72.2015,72.2759,59000.0
2014-11-25 11:50:00,87.45,87.63,87.44,87.62,59400.0,72.2594,72.4081,72.2511,72.3999,59400.0
2014-11-25 12:00:00,87.63,87.68,87.61,87.63,35200.0,72.4081,72.4494,72.3916,72.4081,35200.0
2014-11-25 12:10:00,87.63,87.67,87.61,87.62,40500.0,72.4081,72.4412,72.3916,72.3999,40500.0
2014-11-25 12:20:00,87.63,87.68,87.61,87.68,36900.0,72.4081,72.4494,72.3916,72.4494,36900.0
2014-11-25 12:30:00,87.67,87.71,87.62,87.68,44100.0,72.4412,72.4742,72.3999,72.4494,44100.0
2014-11-25 12:40:00,87.69,87.82,87.68,87.73,71400.0,72.4577,72.5651,72.4494,72.4908,71400.0
2014-11-25 12:50:00,87.72,87.75,87.65,87.73,27400.0,72.4825,72.5073,72.4246,72.4908,27400.0
2014-11-25 13:00:00,87.73,87.75,87.64,87.65,44300.0,72.4908,72.5073,72.4164,72.4246,44300.0
2014-11-25 13:10:00,87.65,87.65,87.58,87.61,38800.0,72.4246,72.4246,72.3668,72.3916,38800.0
2014-11-25 13:20:00,87.61,87.66,87.59,87.64,28300.0,72.3916,72.4329,72.3751,72.4164,28300.0
2014-11-25 13:30:00,87.64,87.65,87.58,87.58,30600.0,72.4164,72.4246,72.3668,72.3668,30600.0
2014-11-25 13:40:00,87.57,87.58,87.46,87.47,59200.0,72.3585,72.3668,72.2677,72.2759,59200.0
2014-11-25 13:50:00,87.46,87.48,87.35,87.39,49100.0,72.2677,72.2842,72.1768,72.2098,49100.0
2014-11-25 14:00:00,87.38,87.5,87.37,87.42,87600.0,72.2015,72.3007,72.1933,72.2346,87600.0
2014-11-25 14:10:00,87.42,87.49,87.42,87.47,39600.0,72.2346,72.2924,72.2346,72.2759,39600.0
2014-11-25 14:20:00,87.46,87.51,87.46,87.49,72500.0,72.2677,72.309,72.2677,72.2924,72500.0
2014-11-25 14:30:00,87.5,87.55,87.47,87.54,121500.0,72.3007,72.342,72.2759,72.3338,121500.0
2014-11-25 14:40:00,87.54,87.65,87.53,87.63,105400.0,72.3338,72.4246,72.3255,72.4081,105400.0
2014-11-25 14:50:00,87.63,87.73,87.58,87.73,58800.0,72.4081,72.4908,72.3668,72.4908,58800.0
2014-11-25 15:00:00,87.73,87.93,87.72,87.89,136800.0,72.4908,72.656,72.4825,72.623,136800.0
2014-11-25 15:10:00,87.9,87.9,87.65,87.66,102900.0,72.6312,72.6312,72.4246,72.4329,102900.0
2014-11-25 15:20:00,87.66,87.71,87.6,87.64,102900.0,72.4329,72.4742,72.3833,72.4164,102900.0
2014-11-25 15:30:00,87.65,87.92,87.64,87.86,169000.0,72.4246,72.6477,72.4164,72.5982,169000.0
2014-11-25 15:40:00,87.86,87.88,87.76,87.84,180800.0,72.5982,72.6147,72.5155,72.5816,180800.0
2014-11-25 15:50:00,87.84,87.88,87.8,87.86,450300.0,72.5816,72.6147,72.5486,72.5982,450300.0
2014-11-26 09:30:00,85.74,85.85,84.85,85.12,841200.0,70.8464,70.9373,70.111,70.3341,841200.0
2014-11-26 09:40:00,85.08,85.14,84.41,84.63,761500.0,70.3011,70.3506,69.7475,69.9292,761500.0
2014-11-26 09:50:00,84.62,85.23,84.6,85.14,358100.0,69.921,70.425,69.9045,70.3506,358100.0
2014-11-26 10:00:00,85.12,85.4,85.0,85.0,308700.0,70.3341,70.5655,70.235,70.235,308700.0
2014-11-26 10:10:00,85.02,86.08,84.72,85.69,521600.0,70.2515,71.1274,70.0036,70.8051,521600.0
2014-11-26 10:20:00,85.64,86.86,85.54,86.39,604900.0,70.7638,71.7719,70.6812,71.3835,604900.0
2014-11-26 10:30:00,86.36,86.76,85.9,85.92,273700.0,71.3587,71.6892,70.9786,70.9952,273700.0
2014-11-26 10:40:00,85.91,86.59,85.71,86.47,204300.0,70.9869,71.5488,70.8216,71.4496,204300.0
2014-11-26 10:50:00,86.42,86.46,86.11,86.32,93600.0,71.4083,71.4414,71.1522,71.3257,93600.0
2014-11-26 11:00:00,86.31,86.7,86.21,86.7,155200.0,71.3174,71.6397,71.2348,71.6397,155200.0
2014-11-26 11:10:00,86.67,87.94,86.67,87.31,373900.0,71.6149,72.6643,71.6149,72.1437,373900.0
2014-11-26 11:20:00,87.33,87.51,86.7,86.98,226400.0,72.1602,72.309,71.6397,71.871,226400.0
2014-11-26 11:30:00,86.95,87.14,86.7,87.12,123400.0,71.8462,72.0032,71.6397,71.9867,123400.0
2014-11-26 11:40:00,87.09,87.25,87.0,87.11,92200.0,71.9619,72.0941,71.8876,71.9784,92200.0
2014-11-26 11:50:00,87.11,87.18,87.0,87.04,102000.0,71.9784,72.0363,71.8876,71.9206,102000.0
2014-11-26 12:00:00,87.03,87.03,86.52,86.69,130300.0,71.9123,71.9123,71.4909,71.6314,130300.0
2014-11-26 12:10:00,86.68,86.83,86.56,86.65,109100.0,71.6231,71.7471,71.524,71.5984,109100.0
2014-11-26 12:20:00,86.66,86.71,86.57,86.62,56900.0,71.6066,71.6479,71.5322,71.5736,56900.0
2014-11-26 12:30:00,86.63,86.71,86.55,86.65,52800.0,71.5818,71.6479,71.5157,71.5984,52800.0
2014-11-26 12:40:00,86.65,86.88,86.61,86.87,78900.0,71.5984,71.7884,71.5653,71.7801,78900.0
2014-11-26 12:50:00,86.87,86.99,86.75,86.96,47600.0,71.7801,71.8793,71.681,71.8545,47600.0
2014-11-26 13:00:00,86.96,87.0,86.92,86.94,68500.0,71.8545,71.8876,71.8215,71.838,68500.0
2014-11-26 13:10:00,86.95,86.96,86.81,86.95,48800.0,71.8462,71.8545,71.7306,71.8462,48800.0
2014-11-26 13:20:00,86.95,87.16,86.87,87.12,64300.0,71.8462,72.0198,71.7801,71.9867,64300.0
2014-11-26 13:30:00,87.1,87.1,86.85,87.08,96300.0,71.9702,71.9702,71.7636,71.9537,96300.0
2014-11-26 13:40:00,87.08,87.1,86.97,87.02,46500.0,71.9537,71.9702,71.8628,71.9041,46500.0
2014-11-26 13:50:00,87.03,87.05,86.95,87.03,74000.0,71.9123,71.9289,71.8462,71.9123,74000.0
2014-11-26 14:00:00,87.04,87.1,86.99,87.0,58700.0,71.9206,71.9702,71.8793,71.8876,58700.0
2014-11-26 14:10:00,86.99,87.03,86.99,87.01,55000.0,71.8793,71.9123,71.8793,71.8958,55000.0
2014-11-26 14:20:00,87.0,87.07,87.0,87.05,67500.0,71.8876,71.9454,71.8876,71.9289,67500.0
2014-11-26 14:30:00,87.05,87.23,87.03,87.08,96300.0,71.9289,72.0776,71.9123,71.9537,96300.0
2014-11-26 14:40:00,87.07,87.2,87.04,87.19,64500.0,71.9454,72.0528,71.9206,72.0446,64500.0
2014-11-26 14:50:00,87.19,87.43,87.18,87.35,267000.0,72.0446,72.2429,72.0363,72.1768,267000.0
2014-11-26 15:00:00,87.35,87.35,87.03,87.13,139600.0,72.1768,72.1768,71.9123,71.995,139600.0
2014-11-26 15:10:00,87.13,87.27,87.09,87.21,103400.0,71.995,72.1107,71.9619,72.0611,103400.0
2014-11-26 15:20:00,87.2,87.4,87.19,87.3,229200.0,72.0528,72.2181,72.0446,72.1354,229200.0
2014-11-26 15:30:00,87.31,87.39,86.74,86.85,246500.0,72.1437,72.2098,71.6727,71.7636,246500.0
2014-11-26 15:40:00,86.86,87.25,86.79,87.06,252000.0,71.7719,72.0941,71.714,71.9371,252000.0
2014-11-26 15:50:00,87.07,87.18,86.95,87.0,384600.0,71.9454,72.0363,71.8462,71.8876,384600.0
2014-11-28 09:30:00,86.53,86.69,85.57,85.82,399700.0,71.4992,71.6314,70.706,70.9125,399700.0
2014-11-28 09:40:00,85.81,86.36,85.72,86.21,206900.0,70.9043,71.3587,70.8299,71.2348,206900.0
2014-11-28 09:50:00,86.19,86.61,86.07,86.56,105900.0,71.2183,71.5653,71.1191,71.524,105900.0
2014-11-28 10:00:00,86.56,86.86,86.5,86.7,171100.0,71.524,71.7719,71.4744,71.6397,171100.0
2014-11-28 10:10:00,86.71,86.71,86.48,86.59,107000.0,71.6479,71.6479,71.4579,71.5488,107000.0
2014-11-28 10:20:00,86.57,86.57,86.24,86.39,119000.0,71.5322,71.5322,71.2596,71.3835,119000.0
2014-11-28 10:30:00,86.38,86.65,86.38,86.63,91800.0,71.3753,71.5984,71.3753,71.5818,91800.0
2014-11-28 10:40:00,86.63,86.83,86.62,86.7,112400.0,71.5818,71.7471,71.5736,71.6397,112400.0
2014-11-28 10:50:00,86.72,86.73,86.43,86.62,134000.0,71.6562,71.6645,71.4166,71.5736,134000.0
2014-11-28 11:00:00,86.61,86.63,86.5,86.51,89200.0,71.5653,71.5818,71.4744,71.4827,89200.0
2014-11-28 11:10:00,86.51,86.62,86.47,86.59,80100.0,71.4827,71.5736,71.4496,71.5488,80100.0
2014-11-28 11:20:00,86.59,86.68,86.55,86.68,93300.0,71.5488,71.6231,71.5157,71.6231,93300.0
2014-11-28 11:30:00,86.68,86.79,86.5,86.76,106000.0,71.6231,71.714,71.4744,71.6892,106000.0
2014-11-28 11:40:00,86.75,86.9,86.63,86.85,58400.0,71.681,71.8049,71.5818,71.7636,58400.0
2014-11-28 11:50:00,86.84,87.0,86.84,86.93,63500.0,71.7553,71.8876,71.7553,71.8297,63500.0
2014-11-28 12:00:00,86.94,86.98,86.75,86.86,67400.0,71.838,71.871,71.681,71.7719,67400.0
2014-11-28 12:10:00,86.86,86.95,86.73,86.91,52300.0,71.7719,71.8462,71.6645,71.8132,52300.0
2014-11-28 12:20:00,86.91,86.91,86.77,86.86,63400.0,71.8132,71.8132,71.6975,71.7719,63400.0
2014-11-28 12:30:00,86.87,86.96,86.83,86.92,64300.0,71.7801,71.8545,71.7471,71.8215,64300.0
2014-11-28 12:40:00,86.92,86.96,86.68,86.68,142700.0,71.8215,71.8545,71.6231,71.6231,142700.0
2014-11-28 12:50:00,86.69,86.69,86.49,86.64,179800.0,71.6314,71.6314,71.4661,71.5901,179800.0
2014-12-01 09:30:00,87.95,88.62,87.82,88.58,384600.0,72.6725,73.2262,72.5651,73.1931,384600.0
2014-12-01 09:40:00,88.58,89.3,88.58,88.91,349800.0,73.1931,73.788,73.1931,73.4658,349800.0
2014-12-01 09:50:00,88.91,89.07,88.62,88.99,112800.0,73.4658,73.598,73.2262,73.5319,112800.0
2014-12-01 10:00:00,89.0,89.1,88.62,88.9,231400.0,73.5401,73.6228,73.2262,73.4575,231400.0
2014-12-01 10:10:00,88.91,89.12,88.65,88.96,159100.0,73.4658,73.6393,73.2509,73.5071,159100.0
2014-12-01 10:20:00,88.96,88.96,88.7,88.81,84500.0,73.5071,73.5071,73.2923,73.3831,84500.0
2014-12-01 10:30:00,88.81,88.83,88.5,88.73,78300.0,73.3831,73.3997,73.127,73.317,78300.0
2014-12-01 10:40:00,88.75,88.95,88.62,88.92,93400.0,73.3336,73.4988,73.2262,73.474,93400.0
2014-12-01 10:50:00,88.91,88.91,88.65,88.69,96100.0,73.4658,73.4658,73.2509,73.284,96100.0
2014-12-01 11:00:00,88.68,88.72,88.62,88.62,61300.0,73.2757,73.3088,73.2262,73.2262,61300.0
2014-12-01 11:10:00,88.61,88.64,88.44,88.5,131900.0,73.2179,73.2427,73.0774,73.127,131900.0
2014-12-01 11:20:00,88.51,88.87,88.48,88.87,95300.0,73.1353,73.4327,73.1105,73.4327,95300.0
2014-12-01 11:30:00,88.86,88.99,88.81,88.91,68100.0,73.4245,73.5319,73.3831,73.4658,68100.0
2014-12-01 11:40:00,88.9,88.91,88.64,88.65,58500.0,73.4575,73.4658,73.2427,73.2509,58500.0
2014-12-01 11:50:00,88.65,88.7,88.55,88.61,59500.0,73.2509,73.2923,73.1683,73.2179,59500.0
2014-12-01 12:00:00,88.61,88.66,88.56,88.63,49400.0,73.2179,73.2592,73.1766,73.2344,49400.0
2014-12-01 12:10:00,88.64,88.73,88.62,88.68,49400.0,73.2427,73.317,73.2262,73.2757,49400.0
2014-12-01 12:20:00,88.68,88.72,88.62,88.68,48700.0,73.2757,73.3088,73.2262,73.2757,48700.0
2014-12-01 12:30:00,88.68,88.78,88.67,88.75,52300.0,73.2757,73.3584,73.2675,73.3336,52300.0
2014-12-01 12:40:00,88.75,88.92,88.72,88.89,70100.0,73.3336,73.474,73.3088,73.4493,70100.0
2014-12-01 12:50:00,88.89,89.14,88.85,89.1,99500.0,73.4493,73.6558,73.4162,73.6228,99500.0
2014-12-01 13:00:00,89.09,89.22,89.06,89.08,70900.0,73.6145,73.7219,73.5897,73.6062,70900.0
2014-12-01 13:10:00,89.07,89.19,88.99,89.08,45100.0,73.598,73.6971,73.5319,73.6062,45100.0
2014-12-01 13:20:00,89.09,89.15,89.02,89.05,32300.0,73.6145,73.6641,73.5567,73.5815,32300.0
2014-12-01 13:30:00,89.05,89.14,89.04,89.06,46100.0,73.5815,73.6558,73.5732,73.5897,46100.0
2014-12-01 13:40:00,89.05,89.07,88.88,88.98,24500.0,73.5815,73.598,73.441,73.5236,24500.0
2014-12-01 13:50:00,88.99,88.99,88.77,88.78,24800.0,73.5319,73.5319,73.3501,73.3584,24800.0
2014-12-01 14:00:00,88.77,88.79,88.72,88.79,43300.0,73.3501,73.3666,73.3088,73.3666,43300.0
2014-12-01 14:10:00,88.78,88.78,88.66,88.66,56500.0,73.3584,73.3584,73.2592,73.2592,56500.0
2014-12-01 14:20:00,88.65,88.77,88.6,88.77,47700.0,73.2509,73.3501,73.2096,73.3501,47700.0
2014-12-01 14:30:00,88.77,89.05,88.76,89.04,49200.0,73.3501,73.5815,73.3418,73.5732,49200.0
2014-12-01 14:40:00,89.03,89.15,89.0,89.12,74500.0,73.5649,73.6641,73.5401,73.6393,74500.0
2014-12-01 14:50:00,89.12,89.17,89.03,89.05,59800.0,73.6393,73.6806,73.5649,73.5815,59800.0
2014-12-01 15:00:00,89.04,89.3,89.04,89.27,92600.0,73.5732,73.788,73.5732,73.7632,92600.0
2014-12-01 15:10:00,89.28,89.5,89.28,89.44,179500.0,73.7715,73.9533,73.7715,73.9037,179500.0
2014-12-01 15:20:00,89.44,89.45,89.35,89.41,106100.0,73.9037,73.912,73.8293,73.8789,106100.0
2014-12-01 15:30:00,89.42,89.65,89.41,89.54,245500.0,73.8872,74.0772,73.8789,73.9863,245500.0
2014-12-01 15:40:00,89.53,89.66,89.48,89.49,248500.0,73.9781,74.0855,73.9368,73.945,248500.0
2014-12-01 15:50:00,89.5,89.65,89.48,89.56,503900.0,73.9533,74.0772,73.9368,74.0029,503900.0
2014-12-02 09:30:00,89.45,89.63,89.05,89.25,192400.0,73.912,74.0607,73.5815,73.7467,192400.0
2014-12-02 09:40:00,89.25,89.33,88.73,88.91,111100.0,73.7467,73.8128,73.317,73.4658,111100.0
2014-12-02 09:50:00,88.91,89.12,88.81,89.12,78400.0,73.4658,73.6393,73.3831,73.6393,78400.0
2014-12-02 10:00:00,89.11,89.18,88.98,89.03,131700.0,73.631,73.6889,73.5236,73.5649,131700.0
2014-12-02 10:10:00,89.03,89.12,88.66,88.74,111200.0,73.5649,73.6393,73.2592,73.3253,111200.0
2014-12-02 10:20:00,88.75,88.78,88.6,88.65,79200.0,73.3336,73.3584,73.2096,73.2509,79200.0
2014-12-02 10:30:00,88.66,88.68,88.43,88.57,110100.0,73.2592,73.2757,73.0692,73.1848,110100.0
2014-12-02 10:40:00,88.56,88.57,88.4,88.4,59600.0,73.1766,73.1848,73.0444,73.0444,59600.0
2014-12-02 10:50:00,88.38,88.46,88.29,88.44,63700.0,73.0278,73.0939,72.9535,73.0774,63700.0
2014-12-02 11:00:00,88.44,88.58,88.44,88.57,66000.0,73.0774,73.1931,73.0774,73.1848,66000.0
2014-12-02 11:10:00,88.56,88.59,88.43,88.48,58800.0,73.1766,73.2014,73.0692,73.1105,58800.0
2014-12-02 11:20:00,88.49,88.51,88.32,88.41,78100.0,73.1187,73.1353,72.9783,73.0526,78100.0
2014-12-02 11:30:00,88.43,88.45,88.1,88.16,100800.0,73.0692,73.0857,72.7965,72.8461,100800.0
2014-12-02 11:40:00,88.15,88.45,88.08,88.45,100200.0,72.8378,73.0857,72.78,73.0857,100200.0
2014-12-02 11:50:00,88.46,88.56,88.37,88.56,73000.0,73.0939,73.1766,73.0196,73.1766,73000.0
2014-12-02 12:00:00,88.55,88.56,88.15,88.21,64100.0,73.1683,73.1766,72.8378,72.8874,64100.0
2014-12-02 12:10:00,88.21,88.49,88.2,88.4,154100.0,72.8874,73.1187,72.8791,73.0444,154100.0
2014-12-02 12:20:00,88.4,88.4,88.31,88.32,52900.0,73.0444,73.0444,72.97,72.9783,52900.0
2014-12-02 12:30:00,88.31,88.31,88.09,88.19,64500.0,72.97,72.97,72.7882,72.8708,64500.0
2014-12-02 12:40:00,88.2,88.3,88.16,88.19,64600.0,72.8791,72.9617,72.8461,72.8708,64600.0
2014-12-02 12:50:00,88.19,88.31,88.12,88.3,48800.0,72.8708,72.97,72.813,72.9617,48800.0
2014-12-02 13:00:00,88.3,88.4,88.24,88.27,61400.0,72.9617,73.0444,72.9122,72.9369,61400.0
2014-12-02 13:10:00,88.28,88.36,88.2,88.36,53200.0,72.9452,73.0113,72.8791,73.0113,53200.0
2014-12-02 13:20:00,88.35,88.42,88.27,88.41,36000.0,73.0031,73.0609,72.9369,73.0526,36000.0
2014-12-02 13:30:00,88.4,88.4,88.26,88.32,36100.0,73.0444,73.0444,72.9287,72.9783,36100.0
2014-12-02 13:40:00,88.31,88.38,88.31,88.34,38700.0,72.97,73.0278,72.97,72.9948,38700.0
2014-12-02 13:50:00,88.34,88.34,88.2,88.23,46600.0,72.9948,72.9948,72.8791,72.9039,46600.0
2014-12-02 14:00:00,88.23,88.36,88.22,88.3,54800.0,72.9039,73.0113,72.8956,72.9617,54800.0
2014-12-02 14:10:00,88.3,88.49,88.29,88.49,47300.0,72.9617,73.1187,72.9535,73.1187,47300.0
2014-12-02 14:20:00,88.49,88.54,88.39,88.52,57600.0,73.1187,73.16,73.0361,73.1435,57600.0
2014-12-02 14:30:00,88.51,88.58,88.45,88.5,68400.0,73.1353,73.1931,73.0857,73.127,68400.0
2014-12-02 14:40:00,88.5,88.54,88.35,88.54,52600.0,73.127,73.16,73.0031,73.16,52600.0
2014-12-02 14:50:00,88.54,88.67,88.52,88.66,75100.0,73.16,73.2675,73.1435,73.2592,75100.0
2014-12-02 15:00:00,88.66,88.69,88.5,88.57,193500.0,73.2592,73.284,73.127,73.1848,193500.0
2014-12-02 15:10:00,88.57,88.59,88.49,88.53,47900.0,73.1848,73.2014,73.1187,73.1518,47900.0
2014-12-02 15:20:00,88.53,88.54,88.39,88.44,70900.0,73.1518,73.16,73.0361,73.0774,70900.0
2014-12-02 15:30:00,88.43,88.47,88.35,88.37,91200.0,73.0692,73.1022,73.0031,73.0196,91200.0
2014-12-02 15:40:00,88.37,88.39,88.27,88.33,132900.0,73.0196,73.0361,72.9369,72.9865,132900.0
2014-12-02 15:50:00,88.35,88.39,88.25,88.32,264200.0,73.0031,73.0361,72.9204,72.9783,264200.0
2014-12-03 09:30:00,88.6,89.19,88.54,88.87,121100.0,73.2096,73.6971,73.16,73.4327,121100.0
2014-12-03 09:40:00,88.87,89.29,88.85,89.26,94900.0,73.4327,73.7798,73.4162,73.755,94900.0
2014-12-03 09:50:00,89.24,89.42,89.18,89.35,99100.0,73.7385,73.8872,73.6889,73.8293,99100.0
2014-12-03 10:00:00,89.34,89.35,89.14,89.29,63400.0,73.8211,73.8293,73.6558,73.7798,63400.0
2014-12-03 10:10:00,89.3,89.4,89.26,89.37,77200.0,73.788,73.8707,73.755,73.8459,77200.0
2014-12-03 10:20:00,89.36,89.5,89.28,89.39,81600.0,73.8376,73.9533,73.7715,73.8624,81600.0
2014-12-03 10:30:00,89.39,89.39,89.04,89.08,82600.0,73.8624,73.8624,73.5732,73.6062,82600.0
2014-12-03 10:40:00,89.07,89.22,89.03,89.18,67300.0,73.598,73.7219,73.5649,73.6889,67300.0
2014-12-03 10:50:00,89.18,89.2,89.09,89.12,44800.0,73.6889,73.7054,73.6145,73.6393,44800.0
2014-12-03 11:00:00,89.11,89.24,89.1,89.16,35600.0,73.631,73.7385,73.6228,73.6724,35600.0
2014-12-03 11:10:00,89.17,89.19,89.0,89.0,35600.0,73.6806,73.6971,73.5401,73.5401,35600.0
2014-12-03 11:20:00,89.0,89.14,88.97,89.13,31400.0,73.5401,73.6558,73.5154,73.6476,31400.0
2014-12-03 11:30:00,89.14,89.19,89.1,89.19,39600.0,73.6558,73.6971,73.6228,73.6971,39600.0
2014-12-03 11:40:00,89.19,89.22,89.14,89.18,35900.0,73.6971,73.7219,73.6558,73.6889,35900.0
2014-12-03 11:50:00,89.18,89.28,89.16,89.25,39000.0,73.6889,73.7715,73.6724,73.7467,39000.0
2014-12-03 12:00:00,89.26,89.44,89.26,89.44,40100.0,73.755,73.9037,73.755,73.9037,40100.0
2014-12-03 12:10:00,89.44,89.67,89.43,89.57,79400.0,73.9037,74.0938,73.8954,74.0111,79400.0
2014-12-03 12:20:00,89.55,89.58,89.43,89.43,58900.0,73.9946,74.0194,73.8954,73.8954,58900.0
2014-12-03 12:30:00,89.42,89.57,89.42,89.56,51200.0,73.8872,74.0111,73.8872,74.0029,51200.0
2014-12-03 12:40:00,89.57,89.69,89.56,89.67,53900.0,74.0111,74.1103,74.0029,74.0938,53900.0
2014-12-03 12:50:00,89.66,89.74,89.62,89.74,46400.0,74.0855,74.1516,74.0524,74.1516,46400.0
2014-12-03 13:00:00,89.73,89.86,89.73,89.83,88900.0,74.1433,74.2508,74.1433,74.226,88900.0
2014-12-03 13:10:00,89.85,89.99,89.79,89.99,107400.0,74.2425,74.3582,74.1929,74.3582,107400.0
2014-12-03 13:20:00,89.97,90.0,89.93,89.95,63400.0,74.3416,74.3664,74.3086,74.3251,63400.0
2014-12-03 13:30:00,89.96,90.0,89.91,89.91,57200.0,74.3334,74.3664,74.2921,74.2921,57200.0
2014-12-03 13:40:00,89.91,89.98,89.87,89.88,64000.0,74.2921,74.3499,74.259,74.2673,64000.0
2014-12-03 13:50:00,89.88,89.96,89.87,89.95,25400.0,74.2673,74.3334,74.259,74.3251,25400.0
2014-12-03 14:00:00,89.96,90.12,89.94,90.1,158400.0,74.3334,74.4656,74.3169,74.4491,158400.0
2014-12-03 14:10:00,90.1,90.28,90.06,90.16,112900.0,74.4491,74.5978,74.416,74.4986,112900.0
2014-12-03 14:20:00,90.15,90.38,90.15,90.38,80800.0,74.4904,74.6804,74.4904,74.6804,80800.0
2014-12-03 14:30:00,90.38,90.38,90.22,90.31,64900.0,74.6804,74.6804,74.5482,74.6226,64900.0
2014-12-03 14:40:00,90.3,90.3,90.23,90.26,83700.0,74.6143,74.6143,74.5565,74.5813,83700.0
2014-12-03 14:50:00,90.25,90.31,90.19,90.31,116000.0,74.573,74.6226,74.5234,74.6226,116000.0
2014-12-03 15:00:00,90.31,90.36,90.26,90.34,93000.0,74.6226,74.6639,74.5813,74.6474,93000.0
2014-12-03 15:10:00,90.35,90.35,90.27,90.3,88700.0,74.6556,74.6556,74.5895,74.6143,88700.0
2014-12-03 15:20:00,90.3,90.36,90.28,90.36,78900.0,74.6143,74.6639,74.5978,74.6639,78900.0
2014-12-03 15:30:00,90.35,90.37,90.33,90.35,116800.0,74.6556,74.6722,74.6391,74.6556,116800.0
2014-12-03 15:40:00,90.36,90.38,90.31,90.31,166700.0,74.6639,74.6804,74.6226,74.6226,166700.0
2014-12-03 15:50:00,90.31,90.31,90.15,90.18,264800.0,74.6226,74.6226,74.4904,74.5152,264800.0
2014-12-04 09:30:00,89.87,89.87,89.23,89.53,102400.0,74.259,74.259,73.7302,73.9781,102400.0
2014-12-04 09:40:00,89.48,89.51,88.89,88.98,90100.0,73.9368,73.9616,73.4493,73.5236,90100.0
2014-12-04 09:50:00,88.98,89.4,88.98,89.35,67900.0,73.5236,73.8707,73.5236,73.8293,67900.0
2014-12-04 10:00:00,89.34,89.54,89.29,89.35,39900.0,73.8211,73.9863,73.7798,73.8293,39900.0
2014-12-04 10:10:00,89.35,89.65,89.32,89.65,26800.0,73.8293,74.0772,73.8046,74.0772,26800.0
2014-12-04 10:20:00,89.62,89.74,89.38,89.38,54000.0,74.0524,74.1516,73.8541,73.8541,54000.0
2014-12-04 10:30:00,89.39,89.41,89.08,89.1,45500.0,73.8624,73.8789,73.6062,73.6228,45500.0
2014-12-04 10:40:00,89.1,89.22,89.08,89.16,47300.0,73.6228,73.7219,73.6062,73.6724,47300.0
2014-12-04 10:50:00,89.18,89.2,89.1,89.13,35100.0,73.6889,73.7054,73.6228,73.6476,35100.0
2014-12-04 11:00:00,89.13,89.23,89.07,89.19,34500.0,73.6476,73.7302,73.598,73.6971,34500.0
2014-12-04 11:10:00,89.19,89.28,89.16,89.23,38100.0,73.6971,73.7715,73.6724,73.7302,38100.0
2014-12-04 11:20:00,89.21,89.22,89.07,89.09,31500.0,73.7137,73.7219,73.598,73.6145,31500.0
2014-12-04 11:30:00,89.08,89.29,89.08,89.27,50800.0,73.6062,73.7798,73.6062,73.7632,50800.0
2014-12-04 11:40:00,89.27,89.4,89.24,89.38,28600.0,73.7632,73.8707,73.7385,73.8541,28600.0
2014-12-04 11:50:00,89.39,89.44,89.36,89.43,22000.0,73.8624,73.9037,73.8376,73.8954,22000.0
2014-12-04 12:00:00,89.43,89.46,89.4,89.43,15700.0,73.8954,73.9202,73.8707,73.8954,15700.0
2014-12-04 12:10:00,89.41,89.57,89.4,89.56,25300.0,73.8789,74.0111,73.8707,74.0029,25300.0
2014-12-04 12:20:00,89.56,89.64,89.46,89.64,59400.0,74.0029,74.069,73.9202,74.069,59400.0
2014-12-04 12:30:00,89.64,89.95,89.62,89.74,45700.0,74.069,74.3251,74.0524,74.1516,45700.0
2014-12-04 12:40:00,89.7,89.82,89.63,89.63,18500.0,74.1185,74.2177,74.0607,74.0607,18500.0
2014-12-04 12:50:00,89.64,89.64,89.55,89.56,39700.0,74.069,74.069,73.9946,74.0029,39700.0
2014-12-04 13:00:00,89.58,89.72,89.58,89.64,21200.0,74.0194,74.1351,74.0194,74.069,21200.0
2014-12-04 13:10:00,89.63,89.64,89.57,89.64,8400.0,74.0607,74.069,74.0111,74.069,8400.0
2014-12-04 13:20:00,89.63,89.67,89.61,89.66,17300.0,74.0607,74.0938,74.0442,74.0855,17300.0
2014-12-04 13:30:00,89.67,89.72,89.64,89.71,28200.0,74.0938,74.1351,74.069,74.1268,28200.0
2014-12-04 13:40:00,89.73,89.76,89.71,89.73,17400.0,74.1433,74.1681,74.1268,74.1433,17400.0
2014-12-04 13:50:00,89.73,89.78,89.68,89.7,29000.0,74.1433,74.1847,74.102,74.1185,29000.0
2014-12-04 14:00:00,89.69,89.77,89.64,89.77,26200.0,74.1103,74.1764,74.069,74.1764,26200.0
2014-12-04 14:10:00,89.78,89.82,89.67,89.73,38800.0,74.1847,74.2177,74.0938,74.1433,38800.0
2014-12-04 14:20:00,89.72,89.77,89.69,89.73,19800.0,74.1351,74.1764,74.1103,74.1433,19800.0
2014-12-04 14:30:00,89.71,89.72,89.63,89.7,29900.0,74.1268,74.1351,74.0607,74.1185,29900.0
2014-12-04 14:40:00,89.69,89.75,89.69,89.71,23500.0,74.1103,74.1599,74.1103,74.1268,23500.0
2014-12-04 14:50:00,89.71,89.71,89.61,89.64,22400.0,74.1268,74.1268,74.0442,74.069,22400.0
2014-12-04 15:00:00,89.64,89.71,89.63,89.65,27400.0,74.069,74.1268,74.0607,74.0772,27400.0
2014-12-04 15:10:00,89.64,89.65,89.53,89.54,50600.0,74.069,74.0772,73.9781,73.9863,50600.0
2014-12-04 15:20:00,89.54,89.55,89.35,89.42,61200.0,73.9863,73.9946,73.8293,73.8872,61200.0
2014-12-04 15:30:00,89.41,89.58,89.38,89.57,66100.0,73.8789,74.0194,73.8541,74.0111,66100.0
2014-12-04 15:40:00,89.56,89.65,89.56,89.61,102500.0,74.0029,74.0772,74.0029,74.0442,102500.0
2014-12-04 15:50:00,89.61,89.65,89.55,89.58,223100.0,74.0442,74.0772,73.9946,74.0194,223100.0
2014-12-05 09:30:00,89.24,89.39,89.01,89.18,117400.0,73.7385,73.8624,73.5484,73.6889,117400.0
2014-12-05 09:40:00,89.18,89.43,89.03,89.38,27700.0,73.6889,73.8954,73.5649,73.8541,27700.0
2014-12-05 09:50:00,89.4,89.54,89.28,89.41,51700.0,73.8707,73.9863,73.7715,73.8789,51700.0
2014-12-05 10:00:00,89.42,89.71,89.4,89.61,32900.0,73.8872,74.1268,73.8707,74.0442,32900.0
2014-12-05 10:10:00,89.64,89.76,89.55,89.76,38900.0,74.069,74.1681,73.9946,74.1681,38900.0
2014-12-05 10:20:00,89.75,89.89,89.72,89.88,44300.0,74.1599,74.2755,74.1351,74.2673,44300.0
2014-12-05 10:30:00,89.86,89.89,89.8,89.87,28600.0,74.2508,74.2755,74.2012,74.259,28600.0
2014-12-05 10:40:00,89.87,89.9,89.85,89.85,35700.0,74.259,74.2838,74.2425,74.2425,35700.0
2014-12-05 10:50:00,89.86,89.92,89.85,89.89,36000.0,74.2508,74.3003,74.2425,74.2755,36000.0
2014-12-05 11:00:00,89.89,89.94,89.86,89.91,38600.0,74.2755,74.3169,74.2508,74.2921,38600.0
2014-12-05 11:10:00,89.91,89.97,89.84,89.95,35800.0,74.2921,74.3416,74.2342,74.3251,35800.0
2014-12-05 11:20:00,89.95,89.99,89.92,89.94,20600.0,74.3251,74.3582,74.3003,74.3169,20600.0
2014-12-05 11:30:00,89.93,89.93,89.72,89.74,20300.0,74.3086,74.3086,74.1351,74.1516,20300.0
2014-12-05 11:40:00,89.73,89.79,89.67,89.67,23500.0,74.1433,74.1929,74.0938,74.0938,23500.0
2014-12-05 11:50:00,89.67,89.89,89.66,89.82,23600.0,74.0938,74.2755,74.0855,74.2177,23600.0
2014-12-05 12:00:00,89.83,89.85,89.73,89.81,42000.0,74.226,74.2425,74.1433,74.2094,42000.0
2014-12-05 12:10:00,89.81,89.81,89.71,89.77,15100.0,74.2094,74.2094,74.1268,74.1764,15100.0
2014-12-05 12:20:00,89.76,89.79,89.65,89.71,9600.0,74.1681,74.1929,74.0772,74.1268,9600.0
2014-12-05 12:30:00,89.7,89.85,89.7,89.81,19000.0,74.1185,74.2425,74.1185,74.2094,19000.0
2014-12-05 12:40:00,89.82,89.88,89.78,89.79,21800.0,74.2177,74.2673,74.1847,74.1929,21800.0
2014-12-05 12:50:00,89.78,89.87,89.72,89.87,22300.0,74.1847,74.259,74.1351,74.259,22300.0
2014-12-05 13:00:00,89.87,90.05,89.82,89.97,97400.0,74.259,74.4078,74.2177,74.3416,97400.0
2014-12-05 13:10:00,89.97,90.0,89.84,89.89,15900.0,74.3416,74.3664,74.2342,74.2755,15900.0
2014-12-05 13:20:00,89.9,89.94,89.82,89.85,18400.0,74.2838,74.3169,74.2177,74.2425,18400.0
2014-12-05 13:30:00,89.85,89.87,89.78,89.83,20400.0,74.2425,74.259,74.1847,74.226,20400.0
2014-12-05 13:40:00,89.83,89.86,89.81,89.81,15100.0,74.226,74.2508,74.2094,74.2094,15100.0
2014-12-05 13:50:00,89.82,89.83,89.67,89.72,19300.0,74.2177,74.226,74.0938,74.1351,19300.0
2014-12-05 14:00:00,89.72,89.84,89.72,89.76,20100.0,74.1351,74.2342,74.1351,74.1681,20100.0
2014-12-05 14:10:00,89.76,89.77,89.67,89.68,21000.0,74.1681,74.1764,74.0938,74.102,21000.0
2014-12-05 14:20:00,89.68,89.76,89.59,89.67,23800.0,74.102,74.1681,74.0277,74.0938,23800.0
2014-12-05 14:30:00,89.68,89.7,89.63,89.69,21200.0,74.102,74.1185,74.0607,74.1103,21200.0
2014-12-05 14:40:00,89.7,89.73,89.67,89.67,17700.0,74.1185,74.1433,74.0938,74.0938,17700.0
2014-12-05 14:50:00,89.67,89.67,89.55,89.57,30000.0,74.0938,74.0938,73.9946,74.0111,30000.0
2014-12-05 15:00:00,89.56,89.73,89.54,89.71,41800.0,74.0029,74.1433,73.9863,74.1268,41800.0
2014-12-05 15:10:00,89.71,89.82,89.71,89.81,27200.0,74.1268,74.2177,74.1268,74.2094,27200.0
2014-12-05 15:20:00,89.8,89.83,89.78,89.82,41200.0,74.2012,74.226,74.1847,74.2177,41200.0
2014-12-05 15:30:00,89.81,89.82,89.7,89.71,54100.0,74.2094,74.2177,74.1185,74.1268,54100.0
2014-12-05 15:40:00,89.71,89.73,89.56,89.58,72000.0,74.1268,74.1433,74.0029,74.0194,72000.0
2014-12-05 15:50:00,89.58,89.76,89.58,89.73,120200.0,74.0194,74.1681,74.0194,74.1433,120200.0
2014-12-08 09:30:00,89.61,89.61,88.67,89.51,107100.0,74.0442,74.0442,73.2675,73.9616,107100.0
2014-12-08 09:40:00,89.51,89.77,89.51,89.71,46200.0,73.9616,74.1764,73.9616,74.1268,46200.0
2014-12-08 09:50:00,89.72,89.87,89.64,89.77,47000.0,74.1351,74.259,74.069,74.1764,47000.0
2014-12-08 10:00:00,89.8,90.0,89.79,89.98,46700.0,74.2012,74.3664,74.1929,74.3499,46700.0
2014-12-08 10:10:00,89.96,89.97,89.85,89.94,31400.0,74.3334,74.3416,74.2425,74.3169,31400.0
2014-12-08 10:20:00,89.94,90.1,89.92,90.07,47300.0,74.3169,74.4491,74.3003,74.4243,47300.0
2014-12-08 10:30:00,90.08,90.09,89.91,89.92,28400.0,74.4325,74.4408,74.2921,74.3003,28400.0
2014-12-08 10:40:00,89.92,89.99,89.86,89.95,26700.0,74.3003,74.3582,74.2508,74.3251,26700.0
2014-12-08 10:50:00,89.97,90.0,89.95,89.95,26800.0,74.3416,74.3664,74.3251,74.3251,26800.0
2014-12-08 11:00:00,89.95,89.96,89.8,89.84,35200.0,74.3251,74.3334,74.2012,74.2342,35200.0
2014-12-08 11:10:00,89.86,89.94,89.78,89.83,38600.0,74.2508,74.3169,74.1847,74.226,38600.0
2014-12-08 11:20:00,89.84,89.88,89.61,89.61,33500.0,74.2342,74.2673,74.0442,74.0442,33500.0
2014-12-08 11:30:00,89.64,89.68,89.48,89.48,33400.0,74.069,74.102,73.9368,73.9368,33400.0
2014-12-08 11:40:00,89.5,89.6,89.49,89.55,22800.0,73.9533,74.0359,73.945,73.9946,22800.0
2014-12-08 11:50:00,89.57,89.6,89.51,89.53,31800.0,74.0111,74.0359,73.9616,73.9781,31800.0
2014-12-08 12:00:00,89.53,89.66,89.44,89.55,36400.0,73.9781,74.0855,73.9037,73.9946,36400.0
2014-12-08 12:10:00,89.55,89.55,89.33,89.37,68700.0,73.9946,73.9946,73.8128,73.8459,68700.0
2014-12-08 12:20:00,89.37,89.46,89.3,89.35,35500.0,73.8459,73.9202,73.788,73.8293,35500.0
2014-12-08 12:30:00,89.33,89.42,89.29,89.35,37900.0,73.8128,73.8872,73.7798,73.8293,37900.0
2014-12-08 12:40:00,89.34,89.38,89.27,89.28,30300.0,73.8211,73.8541,73.7632,73.7715,30300.0
2014-12-08 12:50:00,89.29,89.29,89.19,89.25,31700.0,73.7798,73.7798,73.6971,73.7467,31700.0
2014-12-08 13:00:00,89.25,89.25,89.15,89.15,43700.0,73.7467,73.7467,73.6641,73.6641,43700.0
2014-12-08 13:10:00,89.14,89.19,89.02,89.09,24500.0,73.6558,73.6971,73.5567,73.6145,24500.0
2014-12-08 13:20:00,89.07,89.09,88.98,89.02,50200.0,73.598,73.6145,73.5236,73.5567,50200.0
2014-12-08 13:30:00,89.03,89.03,88.8,88.81,31900.0,73.5649,73.5649,73.3749,73.3831,31900.0
2014-12-08 13:40:00,88.8,88.82,88.65,88.8,51700.0,73.3749,73.3914,73.2509,73.3749,51700.0
2014-12-08 13:50:00,88.78,88.91,88.7,88.75,22800.0,73.3584,73.4658,73.2923,73.3336,22800.0
2014-12-08 14:00:00,88.76,88.82,88.69,88.82,29300.0,73.3418,73.3914,73.284,73.3914,29300.0
2014-12-08 14:10:00,88.82,88.82,88.64,88.67,41700.0,73.3914,73.3914,73.2427,73.2675,41700.0
2014-12-08 14:20:00,88.67,88.8,88.63,88.79,29600.0,73.2675,73.3749,73.2344,73.3666,29600.0
2014-12-08 14:30:00,88.78,88.84,88.74,88.76,28500.0,73.3584,73.4079,73.3253,73.3418,28500.0
2014-12-08 14:40:00,88.76,88.82,88.71,88.78,30900.0,73.3418,73.3914,73.3005,73.3584,30900.0
2014-12-08 14:50:00,88.79,88.84,88.76,88.76,26900.0,73.3666,73.4079,73.3418,73.3418,26900.0
2014-12-08 15:00:00,88.75,88.75,88.65,88.67,45500.0,73.3336,73.3336,73.2509,73.2675,45500.0
2014-12-08 15:10:00,88.66,88.8,88.66,88.74,33500.0,73.2592,73.3749,73.2592,73.3253,33500.0
2014-12-08 15:20:00,88.75,88.95,88.73,88.91,44900.0,73.3336,73.4988,73.317,73.4658,44900.0
2014-12-08 15:30:00,88.91,88.91,88.8,88.85,53400.0,73.4658,73.4658,73.3749,73.4162,53400.0
2014-12-08 15:40:00,88.85,88.92,88.73,88.85,88200.0,73.4162,73.474,73.317,73.4162,88200.0
2014-12-08 15:50:00,88.85,88.94,88.79,88.84,135800.0,73.4162,73.4906,73.3666,73.4079,135800.0
2014-12-09 09:30:00,87.96,88.88,87.95,88.85,93700.0,72.6808,73.441,72.6725,73.4162,93700.0
2014-12-09 09:40:00,88.82,89.04,88.75,88.79,80200.0,73.3914,73.5732,73.3336,73.3666,80200.0
2014-12-09 09:50:00,88.82,88.9,88.6,88.89,51700.0,73.3914,73.4575,73.2096,73.4493,51700.0
2014-12-09 10:00:00,88.88,88.9,88.66,88.83,46900.0,73.441,73.4575,73.2592,73.3997,46900.0
2014-12-09 10:10:00,88.84,88.85,88.57,88.61,47700.0,73.4079,73.4162,73.1848,73.2179,47700.0
2014-12-09 10:20:00,88.61,88.71,88.31,88.4,42200.0,73.2179,73.3005,72.97,73.0444,42200.0
2014-12-09 10:30:00,88.42,88.59,88.23,88.58,69200.0,73.0609,73.2014,72.9039,73.1931,69200.0
2014-12-09 10:40:00,88.59,88.67,88.4,88.53,44200.0,73.2014,73.2675,73.0444,73.1518,44200.0
2014-12-09 10:50:00,88.56,88.68,88.47,88.58,43500.0,73.1766,73.2757,73.1022,73.1931,43500.0
2014-12-09 11:00:00,88.6,88.75,88.6,88.7,29900.0,73.2096,73.3336,73.2096,73.2923,29900.0
2014-12-09 11:10:00,88.73,88.75,88.58,88.64,68700.0,73.317,73.3336,73.1931,73.2427,68700.0
2014-12-09 11:20:00,88.64,88.85,88.58,88.67,38000.0,73.2427,73.4162,73.1931,73.2675,38000.0
2014-12-09 11:30:00,88.68,88.71,88.42,88.51,47200.0,73.2757,73.3005,73.0609,73.1353,47200.0
2014-12-09 11:40:00,88.51,88.57,88.43,88.56,29400.0,73.1353,73.1848,73.0692,73.1766,29400.0
2014-12-09 11:50:00,88.57,88.65,88.47,88.48,88000.0,73.1848,73.2509,73.1022,73.1105,88000.0
2014-12-09 12:00:00,88.48,88.65,88.44,88.61,35200.0,73.1105,73.2509,73.0774,73.2179,35200.0
2014-12-09 12:10:00,88.61,88.65,88.5,88.5,64000.0,73.2179,73.2509,73.127,73.127,64000.0
2014-12-09 12:20:00,88.51,88.63,88.45,88.54,26300.0,73.1353,73.2344,73.0857,73.16,26300.0
2014-12-09 12:30:00,88.54,88.65,88.48,88.63,26100.0,73.16,73.2509,73.1105,73.2344,26100.0
2014-12-09 12:40:00,88.63,88.67,88.55,88.64,26900.0,73.2344,73.2675,73.1683,73.2427,26900.0
2014-12-09 12:50:00,88.64,88.69,88.57,88.69,20500.0,73.2427,73.284,73.1848,73.284,20500.0
2014-12-09 13:00:00,88.69,88.77,88.63,88.74,25600.0,73.284,73.3501,73.2344,73.3253,25600.0
2014-12-09 13:10:00,88.74,88.92,88.73,88.79,34500.0,73.3253,73.474,73.317,73.3666,34500.0
2014-12-09 13:20:00,88.8,88.86,88.72,88.76,25000.0,73.3749,73.4245,73.3088,73.3418,25000.0
2014-12-09 13:30:00,88.76,88.89,88.76,88.86,31900.0,73.3418,73.4493,73.3418,73.4245,31900.0
2014-12-09 13:40:00,88.87,88.89,88.76,88.79,26600.0,73.4327,73.4493,73.3418,73.3666,26600.0
2014-12-09 13:50:00,88.79,88.82,88.66,88.8,32000.0,73.3666,73.3914,73.2592,73.3749,32000.0
2014-12-09 14:00:00,88.81,88.99,88.78,88.94,63200.0,73.3831,73.5319,73.3584,73.4906,63200.0
2014-12-09 14:10:00,88.93,88.97,88.8,88.84,50600.0,73.4823,73.5154,73.3749,73.4079,50600.0
2014-12-09 14:20:00,88.83,88.88,88.79,88.88,32200.0,73.3997,73.441,73.3666,73.441,32200.0
2014-12-09 14:30:00,88.87,88.87,88.64,88.75,59700.0,73.4327,73.4327,73.2427,73.3336,59700.0
2014-12-09 14:40:00,88.75,88.9,88.71,88.8,62400.0,73.3336,73.4575,73.3005,73.3749,62400.0
2014-12-09 14:50:00,88.8,88.85,88.73,88.8,53700.0,73.3749,73.4162,73.317,73.3749,53700.0
2014-12-09 15:00:00,88.82,88.96,88.79,88.81,67100.0,73.3914,73.5071,73.3666,73.3831,67100.0
2014-12-09 15:10:00,88.81,88.92,88.78,88.85,45500.0,73.3831,73.474,73.3584,73.4162,45500.0
2014-12-09 15:20:00,88.84,88.87,88.79,88.79,67200.0,73.4079,73.4327,73.3666,73.3666,67200.0
2014-12-09 15:30:00,88.79,88.98,88.76,88.87,115400.0,73.3666,73.5236,73.3418,73.4327,115400.0
2014-12-09 15:40:00,88.87,89.11,88.86,89.1,101700.0,73.4327,73.631,73.4245,73.6228,101700.0
2014-12-09 15:50:00,89.1,89.2,89.03,89.16,203400.0,73.6228,73.7054,73.5649,73.6724,203400.0
2014-12-10 09:30:00,88.89,89.0,88.22,88.47,95600.0,73.4493,73.5401,72.8956,73.1022,95600.0
2014-12-10 09:40:00,88.43,88.5,88.3,88.38,68700.0,73.0692,73.127,72.9617,73.0278,68700.0
2014-12-10 09:50:00,88.36,88.49,88.25,88.35,53600.0,73.0113,73.1187,72.9204,73.0031,53600.0
2014-12-10 10:00:00,88.34,88.4,88.23,88.29,52900.0,72.9948,73.0444,72.9039,72.9535,52900.0
2014-12-10 10:10:00,88.33,88.49,88.27,88.37,66200.0,72.9865,73.1187,72.9369,73.0196,66200.0
2014-12-10 10:20:00,88.36,88.4,88.26,88.32,29100.0,73.0113,73.0444,72.9287,72.9783,29100.0
2014-12-10 10:30:00,88.31,88.33,88.18,88.24,54500.0,72.97,72.9865,72.8626,72.9122,54500.0
2014-12-10 10:40:00,88.23,88.36,88.2,88.23,66000.0,72.9039,73.0113,72.8791,72.9039,66000.0
2014-12-10 10:50:00,88.25,88.48,88.25,88.43,97100.0,72.9204,73.1105,72.9204,73.0692,97100.0
2014-12-10 11:00:00,88.41,88.48,88.33,88.34,29000.0,73.0526,73.1105,72.9865,72.9948,29000.0
2014-12-10 11:10:00,88.36,88.39,88.28,88.35,39400.0,73.0113,73.0361,72.9452,73.0031,39400.0
2014-12-10 11:20:00,88.33,88.47,88.28,88.37,32700.0,72.9865,73.1022,72.9452,73.0196,32700.0
2014-12-10 11:30:00,88.37,88.56,88.33,88.53,28700.0,73.0196,73.1766,72.9865,73.1518,28700.0
2014-12-10 11:40:00,88.5,88.56,88.42,88.56,31300.0,73.127,73.1766,73.0609,73.1766,31300.0
2014-12-10 11:50:00,88.56,88.62,88.4,88.42,27500.0,73.1766,73.2262,73.0444,73.0609,27500.0
2014-12-10 12:00:00,88.43,88.76,88.39,88.45,145600.0,73.0692,73.3418,73.0361,73.0857,145600.0
2014-12-10 12:10:00,88.42,88.54,88.38,88.48,33800.0,73.0609,73.16,73.0278,73.1105,33800.0
2014-12-10 12:20:00,88.49,88.59,88.44,88.5,26800.0,73.1187,73.2014,73.0774,73.127,26800.0
2014-12-10 12:30:00,88.5,88.73,88.43,88.67,22600.0,73.127,73.317,73.0692,73.2675,22600.0
2014-12-10 12:40:00,88.68,88.81,88.65,88.69,28700.0,73.2757,73.3831,73.2509,73.284,28700.0
2014-12-10 12:50:00,88.72,88.76,88.65,88.67,26400.0,73.3088,73.3418,73.2509,73.2675,26400.0
2014-12-10 13:00:00,88.68,88.73,88.58,88.63,22300.0,73.2757,73.317,73.1931,73.2344,22300.0
2014-12-10 13:10:00,88.63,88.67,88.48,88.48,28900.0,73.2344,73.2675,73.1105,73.1105,28900.0
2014-12-10 13:20:00,88.47,88.5,88.3,88.35,48000.0,73.1022,73.127,72.9617,73.0031,48000.0
2014-12-10 13:30:00,88.36,88.39,88.2,88.22,37400.0,73.0113,73.0361,72.8791,72.8956,37400.0
2014-12-10 13:40:00,88.23,88.33,88.16,88.17,40200.0,72.9039,72.9865,72.8461,72.8543,40200.0
2014-12-10 13:50:00,88.15,88.26,88.03,88.04,55100.0,72.8378,72.9287,72.7386,72.7469,55100.0
2014-12-10 14:00:00,88.02,88.11,88.0,88.05,48000.0,72.7304,72.8047,72.7138,72.7552,48000.0
2014-12-10 14:10:00,88.04,88.12,88.03,88.06,31300.0,72.7469,72.813,72.7386,72.7634,31300.0
2014-12-10 14:20:00,88.05,88.06,87.86,87.93,43800.0,72.7552,72.7634,72.5982,72.656,43800.0
2014-12-10 14:30:00,87.92,87.92,87.76,87.78,39800.0,72.6477,72.6477,72.5155,72.5321,39800.0
2014-12-10 14:40:00,87.79,87.89,87.74,87.83,46200.0,72.5403,72.623,72.499,72.5734,46200.0
2014-12-10 14:50:00,87.82,87.82,87.6,87.6,50100.0,72.5651,72.5651,72.3833,72.3833,50100.0
2014-12-10 15:00:00,87.6,87.79,87.47,87.75,71800.0,72.3833,72.5403,72.2759,72.5073,71800.0
2014-12-10 15:10:00,87.76,87.87,87.67,87.83,47300.0,72.5155,72.6064,72.4412,72.5734,47300.0
2014-12-10 15:20:00,87.82,87.91,87.74,87.81,57700.0,72.5651,72.6395,72.499,72.5569,57700.0
2014-12-10 15:30:00,87.81,87.93,87.75,87.84,69600.0,72.5569,72.656,72.5073,72.5816,69600.0
2014-12-10 15:40:00,87.87,87.88,87.55,87.57,151300.0,72.6064,72.6147,72.342,72.3585,151300.0
2014-12-10 15:50:00,87.57,87.66,87.51,87.55,290300.0,72.3585,72.4329,72.309,72.342,290300.0
2014-12-11 09:30:00,87.76,88.41,87.6,88.29,81700.0,72.5155,73.0526,72.3833,72.9535,81700.0
2014-12-11 09:40:00,88.17,88.26,88.05,88.2,58700.0,72.8543,72.9287,72.7552,72.8791,58700.0
2014-12-11 09:50:00,88.2,88.42,88.05,88.11,67700.0,72.8791,73.0609,72.7552,72.8047,67700.0
2014-12-11 10:00:00,88.1,88.2,87.96,87.99,81800.0,72.7965,72.8791,72.6808,72.7056,81800.0
2014-12-11 10:10:00,87.99,88.08,87.96,88.06,48000.0,72.7056,72.78,72.6808,72.7634,48000.0
2014-12-11 10:20:00,88.06,88.17,87.97,88.09,158300.0,72.7634,72.8543,72.6891,72.7882,158300.0
2014-12-11 10:30:00,88.11,88.32,88.03,88.28,124900.0,72.8047,72.9783,72.7386,72.9452,124900.0
2014-12-11 10:40:00,88.28,88.31,88.02,88.06,50000.0,72.9452,72.97,72.7304,72.7634,50000.0
2014-12-11 10:50:00,88.06,88.13,88.0,88.13,32400.0,72.7634,72.8213,72.7138,72.8213,32400.0
2014-12-11 11:00:00,88.13,88.21,88.04,88.08,66300.0,72.8213,72.8874,72.7469,72.78,66300.0
2014-12-11 11:10:00,88.08,88.13,87.97,87.98,166900.0,72.78,72.8213,72.6891,72.6973,166900.0
2014-12-11 11:20:00,87.98,88.14,87.93,87.98,126200.0,72.6973,72.8295,72.656,72.6973,126200.0
2014-12-11 11:30:00,87.97,88.14,87.97,87.98,109200.0,72.6891,72.8295,72.6891,72.6973,109200.0
2014-12-11 11:40:00,87.98,87.99,87.9,87.93,31200.0,72.6973,72.7056,72.6312,72.656,31200.0
2014-12-11 11:50:00,87.96,88.04,87.94,88.04,84700.0,72.6808,72.7469,72.6643,72.7469,84700.0
2014-12-11 12:00:00,88.04,88.14,87.98,88.12,25700.0,72.7469,72.8295,72.6973,72.813,25700.0
2014-12-11 12:10:00,88.11,88.13,88.03,88.06,22100.0,72.8047,72.8213,72.7386,72.7634,22100.0
2014-12-11 12:20:00,88.07,88.12,88.03,88.07,15600.0,72.7717,72.813,72.7386,72.7717,15600.0
2014-12-11 12:30:00,88.06,88.13,88.05,88.13,30100.0,72.7634,72.8213,72.7552,72.8213,30100.0
2014-12-11 12:40:00,88.12,88.17,88.08,88.15,22000.0,72.813,72.8543,72.78,72.8378,22000.0
2014-12-11 12:50:00,88.14,88.26,88.14,88.21,22500.0,72.8295,72.9287,72.8295,72.8874,22500.0
2014-12-11 13:00:00,88.22,88.23,88.08,88.13,29800.0,72.8956,72.9039,72.78,72.8213,29800.0
2014-12-11 13:10:00,88.13,88.19,88.07,88.17,20500.0,72.8213,72.8708,72.7717,72.8543,20500.0
2014-12-11 13:20:00,88.17,88.2,88.07,88.11,24700.0,72.8543,72.8791,72.7717,72.8047,24700.0
2014-12-11 13:30:00,88.12,88.19,88.09,88.18,27800.0,72.813,72.8708,72.7882,72.8626,27800.0
2014-12-11 13:40:00,88.17,88.26,88.17,88.25,26200.0,72.8543,72.9287,72.8543,72.9204,26200.0
2014-12-11 13:50:00,88.26,88.28,88.1,88.1,27800.0,72.9287,72.9452,72.7965,72.7965,27800.0
2014-12-11 14:00:00,88.11,88.26,88.04,88.2,56900.0,72.8047,72.9287,72.7469,72.8791,56900.0
2014-12-11 14:10:00,88.22,88.25,88.14,88.15,17900.0,72.8956,72.9204,72.8295,72.8378,17900.0
2014-12-11 14:20:00,88.16,88.26,88.07,88.08,27700.0,72.8461,72.9287,72.7717,72.78,27700.0
2014-12-11 14:30:00,88.1,88.15,88.06,88.15,37700.0,72.7965,72.8378,72.7634,72.8378,37700.0
2014-12-11 14:40:00,88.15,88.19,87.99,88.03,74000.0,72.8378,72.8708,72.7056,72.7386,74000.0
2014-12-11 14:50:00,88.02,88.12,87.95,88.02,87400.0,72.7304,72.813,72.6725,72.7304,87400.0
2014-12-11 15:00:00,88.02,88.14,88.0,88.0,129800.0,72.7304,72.8295,72.7138,72.7138,129800.0
2014-12-11 15:10:00,88.01,88.25,88.01,88.21,47600.0,72.7221,72.9204,72.7221,72.8874,47600.0
2014-12-11 15:20:00,88.23,88.37,88.21,88.27,47700.0,72.9039,73.0196,72.8874,72.9369,47700.0
2014-12-11 15:30:00,88.28,88.37,88.14,88.21,60500.0,72.9452,73.0196,72.8295,72.8874,60500.0
2014-12-11 15:40:00,88.21,88.28,88.0,88.0,107700.0,72.8874,72.9452,72.7138,72.7138,107700.0
2014-12-11 15:50:00,88.0,88.02,87.82,87.97,175400.0,72.7138,72.7304,72.5651,72.6891,175400.0
2014-12-12 09:30:00,87.48,87.6,87.13,87.46,86300.0,72.2842,72.3833,71.995,72.2677,86300.0
2014-12-12 09:40:00,87.49,87.77,87.46,87.55,52900.0,72.2924,72.5238,72.2677,72.342,52900.0
2014-12-12 09:50:00,87.56,87.67,87.28,87.42,72700.0,72.3503,72.4412,72.1189,72.2346,72700.0
2014-12-12 10:00:00,87.44,87.76,87.41,87.56,42400.0,72.2511,72.5155,72.2263,72.3503,42400.0
2014-12-12 10:10:00,87.56,87.72,87.46,87.58,28800.0,72.3503,72.4825,72.2677,72.3668,28800.0
2014-12-12 10:20:00,87.57,87.81,87.47,87.47,48300.0,72.3585,72.5569,72.2759,72.2759,48300.0
2014-12-12 10:30:00,87.49,87.55,87.4,87.42,30800.0,72.2924,72.342,72.2181,72.2346,30800.0
2014-12-12 10:40:00,87.4,87.44,87.29,87.32,38100.0,72.2181,72.2511,72.1272,72.152,38100.0
2014-12-12 10:50:00,87.31,87.32,86.98,86.99,56200.0,72.1437,72.152,71.871,71.8793,56200.0
2014-12-12 11:00:00,86.99,87.04,86.82,86.93,115300.0,71.8793,71.9206,71.7388,71.8297,115300.0
2014-12-12 11:10:00,86.91,87.04,86.88,87.01,59800.0,71.8132,71.9206,71.7884,71.8958,59800.0
2014-12-12 11:20:00,87.02,87.04,86.86,86.91,61400.0,71.9041,71.9206,71.7719,71.8132,61400.0
2014-12-12 11:30:00,86.94,87.02,86.88,86.97,45900.0,71.838,71.9041,71.7884,71.8628,45900.0
2014-12-12 11:40:00,86.97,86.99,86.7,86.71,28200.0,71.8628,71.8793,71.6397,71.6479,28200.0
2014-12-12 11:50:00,86.72,86.87,86.61,86.66,44100.0,71.6562,71.7801,71.5653,71.6066,44100.0
2014-12-12 12:00:00,86.66,86.87,86.66,86.77,25000.0,71.6066,71.7801,71.6066,71.6975,25000.0
2014-12-12 12:10:00,86.77,86.92,86.73,86.92,43400.0,71.6975,71.8215,71.6645,71.8215,43400.0
2014-12-12 12:20:00,86.91,87.03,86.87,87.01,53500.0,71.8132,71.9123,71.7801,71.8958,53500.0
2014-12-12 12:30:00,87.03,87.08,86.93,86.96,72000.0,71.9123,71.9537,71.8297,71.8545,72000.0
2014-12-12 12:40:00,86.96,87.02,86.92,86.97,32400.0,71.8545,71.9041,71.8215,71.8628,32400.0
2014-12-12 12:50:00,86.97,86.97,86.81,86.89,31000.0,71.8628,71.8628,71.7306,71.7967,31000.0
2014-12-12 13:00:00,86.88,86.89,86.69,86.8,44300.0,71.7884,71.7967,71.6314,71.7223,44300.0
2014-12-12 13:10:00,86.79,86.91,86.71,86.89,32600.0,71.714,71.8132,71.6479,71.7967,32600.0
2014-12-12 13:20:00,86.89,86.94,86.75,86.81,32000.0,71.7967,71.838,71.681,71.7306,32000.0
2014-12-12 13:30:00,86.81,86.85,86.73,86.85,31500.0,71.7306,71.7636,71.6645,71.7636,31500.0
2014-12-12 13:40:00,86.85,86.85,86.73,86.8,24800.0,71.7636,71.7636,71.6645,71.7223,24800.0
2014-12-12 13:50:00,86.8,86.89,86.79,86.85,38700.0,71.7223,71.7967,71.714,71.7636,38700.0
2014-12-12 14:00:00,86.84,86.89,86.77,86.86,25600.0,71.7553,71.7967,71.6975,71.7719,25600.0
2014-12-12 14:10:00,86.86,86.86,86.7,86.75,33600.0,71.7719,71.7719,71.6397,71.681,33600.0
2014-12-12 14:20:00,86.75,86.79,86.69,86.71,31200.0,71.681,71.714,71.6314,71.6479,31200.0
2014-12-12 14:30:00,86.72,86.76,86.62,86.72,34100.0,71.6562,71.6892,71.5736,71.6562,34100.0
2014-12-12 14:40:00,86.74,86.8,86.68,86.77,24700.0,71.6727,71.7223,71.6231,71.6975,24700.0
2014-12-12 14:50:00,86.77,86.81,86.72,86.79,26500.0,71.6975,71.7306,71.6562,71.714,26500.0
2014-12-12 15:00:00,86.79,86.83,86.7,86.74,40300.0,71.714,71.7471,71.6397,71.6727,40300.0
2014-12-12 15:10:00,86.76,86.88,86.69,86.86,53400.0,71.6892,71.7884,71.6314,71.7719,53400.0
2014-12-12 15:20:00,86.84,86.92,86.77,86.78,106700.0,71.7553,71.8215,71.6975,71.7058,106700.0
2014-12-12 15:30:00,86.78,86.78,86.46,86.47,206100.0,71.7058,71.7058,71.4414,71.4496,206100.0
2014-12-12 15:40:00,86.46,86.6,86.39,86.59,152700.0,71.4414,71.557,71.3835,71.5488,152700.0
2014-12-12 15:50:00,86.59,86.6,86.38,86.43,274800.0,71.5488,71.557,71.3753,71.4166,274800.0
2014-12-15 09:30:00,86.66,87.49,86.6,87.11,132600.0,71.6066,72.2924,71.557,71.9784,132600.0
2014-12-15 09:40:00,87.13,87.7,87.12,87.67,176800.0,71.995,72.466,71.9867,72.4412,176800.0
2014-12-15 09:50:00,87.67,88.12,87.67,87.81,157400.0,72.4412,72.813,72.4412,72.5569,157400.0
2014-12-15 10:00:00,87.81,87.96,87.65,87.8,95700.0,72.5569,72.6808,72.4246,72.5486,95700.0
2014-12-15 10:10:00,87.81,88.13,87.75,88.09,101000.0,72.5569,72.8213,72.5073,72.7882,101000.0
2014-12-15 10:20:00,88.14,88.14,87.84,87.89,71200.0,72.8295,72.8295,72.5816,72.623,71200.0
2014-12-15 10:30:00,87.88,87.94,87.76,87.9,104800.0,72.6147,72.6643,72.5155,72.6312,104800.0
2014-12-15 10:40:00,87.9,87.99,87.76,87.92,141300.0,72.6312,72.7056,72.5155,72.6477,141300.0
2014-12-15 10:50:00,87.93,88.5,87.93,88.47,162000.0,72.656,73.127,72.656,73.1022,162000.0
2014-12-15 11:00:00,88.47,88.49,88.17,88.22,141200.0,73.1022,73.1187,72.8543,72.8956,141200.0
2014-12-15 11:10:00,88.22,88.26,88.1,88.25,74200.0,72.8956,72.9287,72.7965,72.9204,74200.0
2014-12-15 11:20:00,88.26,88.26,88.01,88.17,124100.0,72.9287,72.9287,72.7221,72.8543,124100.0
2014-12-15 11:30:00,88.16,88.16,87.94,88.04,109400.0,72.8461,72.8461,72.6643,72.7469,109400.0
2014-12-15 11:40:00,88.03,88.06,87.86,87.9,84400.0,72.7386,72.7634,72.5982,72.6312,84400.0
2014-12-15 11:50:00,87.9,87.92,87.59,87.74,78100.0,72.6312,72.6477,72.3751,72.499,78100.0
2014-12-15 12:00:00,87.74,88.09,87.73,87.96,90000.0,72.499,72.7882,72.4908,72.6808,90000.0
2014-12-15 12:10:00,87.95,87.96,87.77,87.84,41000.0,72.6725,72.6808,72.5238,72.5816,41000.0
2014-12-15 12:20:00,87.87,87.95,87.75,87.82,51100.0,72.6064,72.6725,72.5073,72.5651,51100.0
2014-12-15 12:30:00,87.82,87.9,87.61,87.85,46500.0,72.5651,72.6312,72.3916,72.5899,46500.0
2014-12-15 12:40:00,87.83,87.84,87.64,87.8,41900.0,72.5734,72.5816,72.4164,72.5486,41900.0
2014-12-15 12:50:00,87.8,87.96,87.7,87.87,48000.0,72.5486,72.6808,72.466,72.6064,48000.0
2014-12-15 13:00:00,87.86,87.94,87.71,87.74,42000.0,72.5982,72.6643,72.4742,72.499,42000.0
2014-12-15 13:10:00,87.74,87.74,87.54,87.64,50400.0,72.499,72.499,72.3338,72.4164,50400.0
2014-12-15 13:20:00,87.64,87.75,87.63,87.64,30100.0,72.4164,72.5073,72.4081,72.4164,30100.0
2014-12-15 13:30:00,87.61,87.7,87.5,87.61,30300.0,72.3916,72.466,72.3007,72.3916,30300.0
2014-12-15 13:40:00,87.59,87.7,87.53,87.54,33800.0,72.3751,72.466,72.3255,72.3338,33800.0
2014-12-15 13:50:00,87.54,87.76,87.49,87.73,49200.0,72.3338,72.5155,72.2924,72.4908,49200.0
2014-12-15 14:00:00,87.73,87.82,87.69,87.75,32200.0,72.4908,72.5651,72.4577,72.5073,32200.0
2014-12-15 14:10:00,87.75,87.76,87.61,87.68,44700.0,72.5073,72.5155,72.3916,72.4494,44700.0
2014-12-15 14:20:00,87.67,87.96,87.64,87.95,39900.0,72.4412,72.6808,72.4164,72.6725,39900.0
2014-12-15 14:30:00,87.95,88.01,87.81,87.91,43900.0,72.6725,72.7221,72.5569,72.6395,43900.0
2014-12-15 14:40:00,87.9,87.92,87.68,87.7,53100.0,72.6312,72.6477,72.4494,72.466,53100.0
2014-12-15 14:50:00,87.69,87.89,87.68,87.87,39200.0,72.4577,72.623,72.4494,72.6064,39200.0
2014-12-15 15:00:00,87.86,87.9,87.72,87.87,77200.0,72.5982,72.6312,72.4825,72.6064,77200.0
2014-12-15 15:10:00,87.87,87.94,87.78,87.85,74800.0,72.6064,72.6643,72.5321,72.5899,74800.0
2014-12-15 15:20:00,87.85,87.88,87.72,87.73,91600.0,72.5899,72.6147,72.4825,72.4908,91600.0
2014-12-15 15:30:00,87.73,87.83,87.57,87.8,110400.0,72.4908,72.5734,72.3585,72.5486,110400.0
2014-12-15 15:40:00,87.8,87.81,87.54,87.61,127600.0,72.5486,72.5569,72.3338,72.3916,127600.0
2014-12-15 15:50:00,87.6,87.64,87.47,87.47,253700.0,72.3833,72.4164,72.2759,72.2759,253700.0
2014-12-16 09:30:00,87.54,88.2,87.25,87.95,186800.0,72.3338,72.8791,72.0941,72.6725,186800.0
2014-12-16 09:40:00,87.93,88.33,87.9,88.23,94200.0,72.656,72.9865,72.6312,72.9039,94200.0
2014-12-16 09:50:00,88.25,88.77,88.22,88.49,131700.0,72.9204,73.3501,72.8956,73.1187,131700.0
2014-12-16 10:00:00,88.51,88.68,88.44,88.44,69400.0,73.1353,73.2757,73.0774,73.0774,69400.0
2014-12-16 10:10:00,88.44,88.66,88.34,88.66,81400.0,73.0774,73.2592,72.9948,73.2592,81400.0
2014-12-16 10:20:00,88.64,89.0,88.57,89.0,138500.0,73.2427,73.5401,73.1848,73.5401,138500.0
2014-12-16 10:30:00,89.0,89.09,88.69,89.03,120600.0,73.5401,73.6145,73.284,73.5649,120600.0
2014-12-16 10:40:00,89.03,89.08,88.85,88.87,67900.0,73.5649,73.6062,73.4162,73.4327,67900.0
2014-12-16 10:50:00,88.9,89.19,88.81,89.17,77900.0,73.4575,73.6971,73.3831,73.6806,77900.0
2014-12-16 11:00:00,89.17,89.24,89.06,89.2,76300.0,73.6806,73.7385,73.5897,73.7054,76300.0
2014-12-16 11:10:00,89.2,89.38,89.1,89.38,107700.0,73.7054,73.8541,73.6228,73.8541,107700.0
2014-12-16 11:20:00,89.39,89.87,89.36,89.75,117100.0,73.8624,74.259,73.8376,74.1599,117100.0
2014-12-16 11:30:00,89.75,89.84,89.59,89.65,74100.0,74.1599,74.2342,74.0277,74.0772,74100.0
2014-12-16 11:40:00,89.64,89.65,89.44,89.49,58800.0,74.069,74.0772,73.9037,73.945,58800.0
2014-12-16 11:50:00,89.47,89.57,89.38,89.47,65700.0,73.9285,74.0111,73.8541,73.9285,65700.0
2014-12-16 12:00:00,89.47,89.5,89.28,89.31,54400.0,73.9285,73.9533,73.7715,73.7963,54400.0
2014-12-16 12:10:00,89.31,89.75,89.19,89.64,187000.0,73.7963,74.1599,73.6971,74.069,187000.0
2014-12-16 12:20:00,89.62,89.67,89.49,89.59,44000.0,74.0524,74.0938,73.945,74.0277,44000.0
2014-12-16 12:30:00,89.59,89.67,89.51,89.51,40800.0,74.0277,74.0938,73.9616,73.9616,40800.0
2014-12-16 12:40:00,89.51,89.55,89.23,89.37,30800.0,73.9616,73.9946,73.7302,73.8459,30800.0
2014-12-16 12:50:00,89.38,89.42,89.17,89.17,27900.0,73.8541,73.8872,73.6806,73.6806,27900.0
2014-12-16 13:00:00,89.16,89.21,89.0,89.04,46800.0,73.6724,73.7137,73.5401,73.5732,46800.0
2014-12-16 13:10:00,89.03,89.03,88.73,88.77,57300.0,73.5649,73.5649,73.317,73.3501,57300.0
2014-12-16 13:20:00,88.77,88.83,88.71,88.75,23000.0,73.3501,73.3997,73.3005,73.3336,23000.0
2014-12-16 13:30:00,88.77,88.86,88.72,88.78,38800.0,73.3501,73.4245,73.3088,73.3584,38800.0
2014-12-16 13:40:00,88.79,88.89,88.67,88.76,28800.0,73.3666,73.4493,73.2675,73.3418,28800.0
2014-12-16 13:50:00,88.77,88.82,88.7,88.7,33800.0,73.3501,73.3914,73.2923,73.2923,33800.0
2014-12-16 14:00:00,88.72,88.74,88.54,88.66,52900.0,73.3088,73.3253,73.16,73.2592,52900.0
2014-12-16 14:10:00,88.66,88.81,88.63,88.78,34700.0,73.2592,73.3831,73.2344,73.3584,34700.0
2014-12-16 14:20:00,88.8,88.82,88.7,88.8,42200.0,73.3749,73.3914,73.2923,73.3749,42200.0
2014-12-16 14:30:00,88.8,88.86,88.59,88.69,47600.0,73.3749,73.4245,73.2014,73.284,47600.0
2014-12-16 14:40:00,88.69,88.8,88.66,88.69,31800.0,73.284,73.3749,73.2592,73.284,31800.0
2014-12-16 14:50:00,88.69,88.7,88.49,88.61,65200.0,73.284,73.2923,73.1187,73.2179,65200.0
2014-12-16 15:00:00,88.6,88.65,88.48,88.54,80300.0,73.2096,73.2509,73.1105,73.16,80300.0
2014-12-16 15:10:00,88.52,88.54,88.47,88.5,58100.0,73.1435,73.16,73.1022,73.127,58100.0
2014-12-16 15:20:00,88.5,88.52,88.2,88.33,92500.0,73.127,73.1435,72.8791,72.9865,92500.0
2014-12-16 15:30:00,88.32,88.49,88.24,88.27,92600.0,72.9783,73.1187,72.9122,72.9369,92600.0
2014-12-16 15:40:00,88.26,88.29,87.98,88.08,225200.0,72.9287,72.9535,72.6973,72.78,225200.0
2014-12-16 15:50:00,88.08,88.09,87.78,87.81,311500.0,72.78,72.7882,72.5321,72.5569,311500.0
2014-12-17 09:30:00,87.95,88.18,87.4,87.64,123500.0,72.6725,72.8626,72.2181,72.4164,123500.0
2014-12-17 09:40:00,87.67,88.07,87.67,87.87,77800.0,72.4412,72.7717,72.4412,72.6064,77800.0
2014-12-17 09:50:00,87.84,87.92,87.65,87.85,68500.0,72.5816,72.6477,72.4246,72.5899,68500.0
2014-12-17 10:00:00,87.85,87.92,87.73,87.75,78700.0,72.5899,72.6477,72.4908,72.5073,78700.0
2014-12-17 10:10:00,87.76,87.8,87.55,87.65,67700.0,72.5155,72.5486,72.342,72.4246,67700.0
2014-12-17 10:20:00,87.67,87.67,87.35,87.35,56100.0,72.4412,72.4412,72.1768,72.1768,56100.0
2014-12-17 10:30:00,87.34,87.4,87.21,87.34,84800.0,72.1685,72.2181,72.0611,72.1685,84800.0
2014-12-17 10:40:00,87.35,87.42,87.18,87.42,74100.0,72.1768,72.2346,72.0363,72.2346,74100.0
2014-12-17 10:50:00,87.42,87.53,87.25,87.31,60000.0,72.2346,72.3255,72.0941,72.1437,60000.0
2014-12-17 11:00:00,87.32,87.53,87.28,87.52,53800.0,72.152,72.3255,72.1189,72.3172,53800.0
2014-12-17 11:10:00,87.51,87.54,87.38,87.42,79200.0,72.309,72.3338,72.2015,72.2346,79200.0
2014-12-17 11:20:00,87.41,87.43,87.11,87.15,67500.0,72.2263,72.2429,71.9784,72.0115,67500.0
2014-12-17 11:30:00,87.18,87.67,87.17,87.67,72200.0,72.0363,72.4412,72.028,72.4412,72200.0
2014-12-17 11:40:00,87.67,87.68,87.56,87.58,62800.0,72.4412,72.4494,72.3503,72.3668,62800.0
2014-12-17 11:50:00,87.58,88.01,87.56,88.01,51400.0,72.3668,72.7221,72.3503,72.7221,51400.0
2014-12-17 12:00:00,88.0,88.02,87.79,87.93,51300.0,72.7138,72.7304,72.5403,72.656,51300.0
2014-12-17 12:10:00,87.93,87.97,87.87,87.95,40400.0,72.656,72.6891,72.6064,72.6725,40400.0
2014-12-17 12:20:00,87.95,87.95,87.72,87.73,32800.0,72.6725,72.6725,72.4825,72.4908,32800.0
2014-12-17 12:30:00,87.73,87.89,87.73,87.87,39900.0,72.4908,72.623,72.4908,72.6064,39900.0
2014-12-17 12:40:00,87.89,87.93,87.8,87.9,36400.0,72.623,72.656,72.5486,72.6312,36400.0
2014-12-17 12:50:00,87.9,88.12,87.9,87.91,35300.0,72.6312,72.813,72.6312,72.6395,35300.0
2014-12-17 13:00:00,87.91,88.02,87.91,87.98,29500.0,72.6395,72.7304,72.6395,72.6973,29500.0
2014-12-17 13:10:00,87.99,88.05,87.91,88.05,29500.0,72.7056,72.7552,72.6395,72.7552,29500.0
2014-12-17 13:20:00,88.06,88.14,88.05,88.14,30500.0,72.7634,72.8295,72.7552,72.8295,30500.0
2014-12-17 13:30:00,88.15,88.25,88.11,88.24,43500.0,72.8378,72.9204,72.8047,72.9122,43500.0
2014-12-17 13:40:00,88.25,88.25,88.03,88.04,54200.0,72.9204,72.9204,72.7386,72.7469,54200.0
2014-12-17 13:50:00,88.03,88.31,87.98,88.31,44700.0,72.7386,72.97,72.6973,72.97,44700.0
2014-12-17 14:00:00,88.31,88.88,88.28,88.49,112300.0,72.97,73.441,72.9452,73.1187,112300.0
2014-12-17 14:10:00,88.49,88.78,88.43,88.68,76700.0,73.1187,73.3584,73.0692,73.2757,76700.0
2014-12-17 14:20:00,88.68,88.7,88.45,88.45,82100.0,73.2757,73.2923,73.0857,73.0857,82100.0
2014-12-17 14:30:00,88.44,88.63,88.24,88.56,73900.0,73.0774,73.2344,72.9122,73.1766,73900.0
2014-12-17 14:40:00,88.53,88.53,88.16,88.21,94000.0,73.1518,73.1518,72.8461,72.8874,94000.0
2014-12-17 14:50:00,88.23,88.45,88.12,88.27,86000.0,72.9039,73.0857,72.813,72.9369,86000.0
2014-12-17 15:00:00,88.28,88.29,87.99,88.2,82000.0,72.9452,72.9535,72.7056,72.8791,82000.0
2014-12-17 15:10:00,88.19,88.58,88.17,88.58,80000.0,72.8708,73.1931,72.8543,73.1931,80000.0
2014-12-17 15:20:00,88.59,88.8,88.48,88.79,105300.0,73.2014,73.3749,73.1105,73.3666,105300.0
2014-12-17 15:30:00,88.77,88.91,88.72,88.84,147700.0,73.3501,73.4658,73.3088,73.4079,147700.0
2014-12-17 15:40:00,88.84,88.98,88.81,88.83,143600.0,73.4079,73.5236,73.3831,73.3997,143600.0
2014-12-17 15:50:00,88.84,88.88,88.62,88.74,246000.0,73.4079,73.441,73.2262,73.3253,246000.0
2014-12-18 09:30:00,89.86,90.0,89.64,89.8,128800.0,74.2508,74.3664,74.069,74.2012,128800.0
2014-12-18 09:40:00,89.81,89.85,89.67,89.72,97300.0,74.2094,74.2425,74.0938,74.1351,97300.0
2014-12-18 09:50:00,89.75,89.88,89.68,89.81,55200.0,74.1599,74.2673,74.102,74.2094,55200.0
2014-12-18 10:00:00,89.79,89.84,89.64,89.73,73900.0,74.1929,74.2342,74.069,74.1433,73900.0
2014-12-18 10:10:00,89.73,89.74,89.53,89.53,73500.0,74.1433,74.1516,73.9781,73.9781,73500.0
2014-12-18 10:20:00,89.54,89.56,89.41,89.48,73400.0,73.9863,74.0029,73.8789,73.9368,73400.0
2014-12-18 10:30:00,89.48,89.54,89.4,89.43,38200.0,73.9368,73.9863,73.8707,73.8954,38200.0
2014-12-18 10:40:00,89.43,89.44,89.3,89.37,34500.0,73.8954,73.9037,73.788,73.8459,34500.0
2014-12-18 10:50:00,89.37,89.38,89.23,89.26,31700.0,73.8459,73.8541,73.7302,73.755,31700.0
2014-12-18 11:00:00,89.25,89.27,89.06,89.23,49200.0,73.7467,73.7632,73.5897,73.7302,49200.0
2014-12-18 11:10:00,89.25,89.47,89.24,89.47,29600.0,73.7467,73.9285,73.7385,73.9285,29600.0
2014-12-18 11:20:00,89.49,89.56,89.38,89.44,29400.0,73.945,74.0029,73.8541,73.9037,29400.0
2014-12-18 11:30:00,89.46,89.51,89.38,89.47,30200.0,73.9202,73.9616,73.8541,73.9285,30200.0
2014-12-18 11:40:00,89.48,89.51,89.38,89.43,47200.0,73.9368,73.9616,73.8541,73.8954,47200.0
2014-12-18 11:50:00,89.42,89.56,89.38,89.51,50000.0,73.8872,74.0029,73.8541,73.9616,50000.0
2014-12-18 12:00:00,89.51,89.64,89.49,89.63,44700.0,73.9616,74.069,73.945,74.0607,44700.0
2014-12-18 12:10:00,89.64,89.68,89.56,89.64,31300.0,74.069,74.102,74.0029,74.069,31300.0
2014-12-18 12:20:00,89.66,89.72,89.6,89.69,39000.0,74.0855,74.1351,74.0359,74.1103,39000.0
2014-12-18 12:30:00,89.69,89.74,89.63,89.65,28500.0,74.1103,74.1516,74.0607,74.0772,28500.0
2014-12-18 12:40:00,89.63,89.71,89.61,89.63,35400.0,74.0607,74.1268,74.0442,74.0607,35400.0
2014-12-18 12:50:00,89.63,89.71,89.61,89.71,16000.0,74.0607,74.1268,74.0442,74.1268,16000.0
2014-12-18 13:00:00,89.71,89.76,89.66,89.68,38800.0,74.1268,74.1681,74.0855,74.102,38800.0
2014-12-18 13:10:00,89.68,89.75,89.62,89.73,29400.0,74.102,74.1599,74.0524,74.1433,29400.0
2014-12-18 13:20:00,89.73,89.77,89.67,89.77,31100.0,74.1433,74.1764,74.0938,74.1764,31100.0
2014-12-18 13:30:00,89.77,89.85,89.74,89.74,27900.0,74.1764,74.2425,74.1516,74.1516,27900.0
2014-12-18 13:40:00,89.75,89.81,89.71,89.75,32200.0,74.1599,74.2094,74.1268,74.1599,32200.0
2014-12-18 13:50:00,89.75,89.79,89.71,89.71,28900.0,74.1599,74.1929,74.1268,74.1268,28900.0
2014-12-18 14:00:00,89.73,89.75,89.62,89.65,38200.0,74.1433,74.1599,74.0524,74.0772,38200.0
2014-12-18 14:10:00,89.64,89.67,89.51,89.54,63500.0,74.069,74.0938,73.9616,73.9863,63500.0
2014-12-18 14:20:00,89.54,89.54,89.37,89.37,45400.0,73.9863,73.9863,73.8459,73.8459,45400.0
2014-12-18 14:30:00,89.38,89.4,89.3,89.37,60000.0,73.8541,73.8707,73.788,73.8459,60000.0
2014-12-18 14:40:00,89.37,89.37,89.14,89.14,70800.0,73.8459,73.8459,73.6558,73.6558,70800.0
2014-12-18 14:50:00,89.15,89.4,89.14,89.35,44100.0,73.6641,73.8707,73.6558,73.8293,44100.0
2014-12-18 15:00:00,89.36,89.5,89.32,89.5,41900.0,73.8376,73.9533,73.8046,73.9533,41900.0
2014-12-18 15:10:00,89.49,89.49,89.39,89.44,58000.0,73.945,73.945,73.8624,73.9037,58000.0
2014-12-18 15:20:00,89.43,89.5,89.42,89.48,78800.0,73.8954,73.9533,73.8872,73.9368,78800.0
2014-12-18 15:30:00,89.48,89.54,89.42,89.43,130300.0,73.9368,73.9863,73.8872,73.8954,130300.0
2014-12-18 15:40:00,89.43,89.49,89.37,89.45,147500.0,73.8954,73.945,73.8459,73.912,147500.0
2014-12-18 15:50:00,89.46,89.56,89.45,89.51,411600.0,73.9202,74.0029,73.912,73.9616,411600.0
2014-12-19 09:30:00,89.54,89.83,89.3,89.59,522600.0,73.9863,74.226,73.788,74.0277,522600.0
2014-12-19 09:40:00,89.59,89.89,89.56,89.89,79900.0,74.0277,74.2755,74.0029,74.2755,79900.0
2014-12-19 09:50:00,89.88,89.98,89.75,89.95,45200.0,74.2673,74.3499,74.1599,74.3251,45200.0
2014-12-19 10:00:00,89.95,90.14,89.84,90.1,150900.0,74.3251,74.4821,74.2342,74.4491,150900.0
2014-12-19 10:10:00,90.12,90.13,89.84,89.84,53400.0,74.4656,74.4739,74.2342,74.2342,53400.0
2014-12-19 10:20:00,89.84,90.03,89.76,90.03,87000.0,74.2342,74.3912,74.1681,74.3912,87000.0
2014-12-19 10:30:00,90.03,90.12,90.02,90.06,71000.0,74.3912,74.4656,74.383,74.416,71000.0
2014-12-19 10:40:00,90.08,90.24,90.06,90.06,85900.0,74.4325,74.5647,74.416,74.416,85900.0
2014-12-19 10:50:00,90.07,90.25,90.06,90.22,72500.0,74.4243,74.573,74.416,74.5482,72500.0
2014-12-19 11:00:00,90.23,90.31,90.13,90.21,178900.0,74.5565,74.6226,74.4739,74.54,178900.0
2014-12-19 11:10:00,90.22,90.33,90.19,90.29,51600.0,74.5482,74.6391,74.5234,74.6061,51600.0
2014-12-19 11:20:00,90.29,90.33,90.24,90.25,80900.0,74.6061,74.6391,74.5647,74.573,80900.0
2014-12-19 11:30:00,90.25,90.3,90.21,90.25,53700.0,74.573,74.6143,74.54,74.573,53700.0
2014-12-19 11:40:00,90.24,90.42,90.19,90.2,157000.0,74.5647,74.7135,74.5234,74.5317,157000.0
2014-12-19 11:50:00,90.2,90.32,90.17,90.18,66500.0,74.5317,74.6309,74.5069,74.5152,66500.0
2014-12-19 12:00:00,90.19,90.25,90.06,90.21,82600.0,74.5234,74.573,74.416,74.54,82600.0
2014-12-19 12:10:00,90.23,90.35,90.21,90.28,76400.0,74.5565,74.6556,74.54,74.5978,76400.0
2014-12-19 12:20:00,90.28,90.3,90.21,90.27,68800.0,74.5978,74.6143,74.54,74.5895,68800.0
2014-12-19 12:30:00,90.27,90.34,90.21,90.31,88500.0,74.5895,74.6474,74.54,74.6226,88500.0
2014-12-19 12:40:00,90.31,90.35,90.25,90.31,31100.0,74.6226,74.6556,74.573,74.6226,31100.0
2014-12-19 12:50:00,90.31,90.35,90.25,90.25,29600.0,74.6226,74.6556,74.573,74.573,29600.0
2014-12-19 13:00:00,90.25,90.31,90.24,90.26,43100.0,74.573,74.6226,74.5647,74.5813,43100.0
2014-12-19 13:10:00,90.26,90.32,90.26,90.28,27200.0,74.5813,74.6309,74.5813,74.5978,27200.0
2014-12-19 13:20:00,90.28,90.31,90.25,90.26,35800.0,74.5978,74.6226,74.573,74.5813,35800.0
2014-12-19 13:30:00,90.26,90.31,90.23,90.26,36900.0,74.5813,74.6226,74.5565,74.5813,36900.0
2014-12-19 13:40:00,90.28,90.31,90.2,90.2,59400.0,74.5978,74.6226,74.5317,74.5317,59400.0
2014-12-19 13:50:00,90.19,90.32,90.17,90.29,33700.0,74.5234,74.6309,74.5069,74.6061,33700.0
2014-12-19 14:00:00,90.29,90.38,90.28,90.36,51000.0,74.6061,74.6804,74.5978,74.6639,51000.0
2014-12-19 14:10:00,90.36,90.37,90.28,90.34,41600.0,74.6639,74.6722,74.5978,74.6474,41600.0
2014-12-19 14:20:00,90.34,90.34,90.28,90.33,36100.0,74.6474,74.6474,74.5978,74.6391,36100.0
2014-12-19 14:30:00,90.32,90.39,90.29,90.3,53800.0,74.6309,74.6887,74.6061,74.6143,53800.0
2014-12-19 14:40:00,90.31,90.42,90.29,90.41,65800.0,74.6226,74.7135,74.6061,74.7052,65800.0
2014-12-19 14:50:00,90.41,90.51,90.4,90.49,97400.0,74.7052,74.7878,74.697,74.7713,97400.0
2014-12-19 15:00:00,90.49,90.5,90.29,90.36,92400.0,74.7713,74.7796,74.6061,74.6639,92400.0
2014-12-19 15:10:00,90.34,90.4,90.25,90.31,69100.0,74.6474,74.697,74.573,74.6226,69100.0
2014-12-19 15:20:00,90.31,90.38,90.29,90.37,61900.0,74.6226,74.6804,74.6061,74.6722,61900.0
2014-12-19 15:30:00,90.37,90.43,90.35,90.39,79300.0,74.6722,74.7217,74.6556,74.6887,79300.0
2014-12-19 15:40:00,90.39,90.4,90.1,90.1,207900.0,74.6887,74.697,74.4491,74.4491,207900.0
2014-12-19 15:50:00,90.1,90.2,90.04,90.06,539900.0,74.4491,74.5317,74.3995,74.416,539900.0
2014-12-22 09:30:00,90.21,90.38,89.66,89.91,98400.0,74.54,74.6804,74.0855,74.2921,98400.0
2014-12-22 09:40:00,89.86,89.91,89.68,89.78,54200.0,74.2508,74.2921,74.102,74.1847,54200.0
2014-12-22 09:50:00,89.81,89.93,89.66,89.73,52800.0,74.2094,74.3086,74.0855,74.1433,52800.0
2014-12-22 10:00:00,89.73,89.78,89.52,89.52,113800.0,74.1433,74.1847,73.9698,73.9698,113800.0
2014-12-22 10:10:00,89.52,89.8,89.5,89.73,38400.0,73.9698,74.2012,73.9533,74.1433,38400.0
2014-12-22 10:20:00,89.73,89.95,89.73,89.82,39500.0,74.1433,74.3251,74.1433,74.2177,39500.0
2014-12-22 10:30:00,89.83,89.88,89.64,89.64,48900.0,74.226,74.2673,74.069,74.069,48900.0
2014-12-22 10:40:00,89.63,89.63,89.51,89.6,32400.0,74.0607,74.0607,73.9616,74.0359,32400.0
2014-12-22 10:50:00,89.6,89.7,89.54,89.69,29000.0,74.0359,74.1185,73.9863,74.1103,29000.0
2014-12-22 11:00:00,89.69,89.74,89.59,89.73,27100.0,74.1103,74.1516,74.0277,74.1433,27100.0
2014-12-22 11:10:00,89.73,89.82,89.66,89.79,77400.0,74.1433,74.2177,74.0855,74.1929,77400.0
2014-12-22 11:20:00,89.78,89.83,89.71,89.81,16400.0,74.1847,74.226,74.1268,74.2094,16400.0
2014-12-22 11:30:00,89.82,89.86,89.76,89.76,10500.0,74.2177,74.2508,74.1681,74.1681,10500.0
2014-12-22 11:40:00,89.76,89.87,89.75,89.75,36100.0,74.1681,74.259,74.1599,74.1599,36100.0
2014-12-22 11:50:00,89.77,89.85,89.75,89.83,27700.0,74.1764,74.2425,74.1599,74.226,27700.0
2014-12-22 12:00:00,89.82,89.86,89.77,89.83,15500.0,74.2177,74.2508,74.1764,74.226,15500.0
2014-12-22 12:10:00,89.83,89.83,89.66,89.66,15500.0,74.226,74.226,74.0855,74.0855,15500.0
2014-12-22 12:20:00,89.64,89.68,89.59,89.66,24100.0,74.069,74.102,74.0277,74.0855,24100.0
2014-12-22 12:30:00,89.65,89.77,89.64,89.77,31600.0,74.0772,74.1764,74.069,74.1764,31600.0
2014-12-22 12:40:00,89.78,89.86,89.77,89.84,17600.0,74.1847,74.2508,74.1764,74.2342,17600.0
2014-12-22 12:50:00,89.83,89.93,89.8,89.89,32600.0,74.226,74.3086,74.2012,74.2755,32600.0
2014-12-22 13:00:00,89.89,89.94,89.84,89.94,20600.0,74.2755,74.3169,74.2342,74.3169,20600.0
2014-12-22 13:10:00,89.96,90.12,89.96,90.12,33300.0,74.3334,74.4656,74.3334,74.4656,33300.0
2014-12-22 13:20:00,90.12,90.15,90.05,90.05,21000.0,74.4656,74.4904,74.4078,74.4078,21000.0
2014-12-22 13:30:00,90.06,90.1,90.02,90.03,23800.0,74.416,74.4491,74.383,74.3912,23800.0
2014-12-22 13:40:00,90.02,90.04,89.95,89.95,18100.0,74.383,74.3995,74.3251,74.3251,18100.0
2014-12-22 13:50:00,89.95,89.95,89.77,89.81,22100.0,74.3251,74.3251,74.1764,74.2094,22100.0
2014-12-22 14:00:00,89.82,89.94,89.78,89.94,31000.0,74.2177,74.3169,74.1847,74.3169,31000.0
2014-12-22 14:10:00,89.92,89.93,89.77,89.79,23300.0,74.3003,74.3086,74.1764,74.1929,23300.0
2014-12-22 14:20:00,89.8,89.84,89.78,89.81,33900.0,74.2012,74.2342,74.1847,74.2094,33900.0
2014-12-22 14:30:00,89.81,89.91,89.81,89.82,42500.0,74.2094,74.2921,74.2094,74.2177,42500.0
2014-12-22 14:40:00,89.82,89.98,89.81,89.97,31400.0,74.2177,74.3499,74.2094,74.3416,31400.0
2014-12-22 14:50:00,89.98,90.05,89.97,90.04,74500.0,74.3499,74.4078,74.3416,74.3995,74500.0
2014-12-22 15:00:00,90.05,90.13,90.02,90.08,29800.0,74.4078,74.4739,74.383,74.4325,29800.0
2014-12-22 15:10:00,90.08,90.13,90.06,90.1,32100.0,74.4325,74.4739,74.416,74.4491,32100.0
2014-12-22 15:20:00,90.1,90.23,90.1,90.2,34700.0,74.4491,74.5565,74.4491,74.5317,34700.0
2014-12-22 15:30:00,90.2,90.31,90.18,90.28,47400.0,74.5317,74.6226,74.5152,74.5978,47400.0
2014-12-22 15:40:00,90.28,90.33,90.09,90.22,84800.0,74.5978,74.6391,74.4408,74.5482,84800.0
2014-12-22 15:50:00,90.21,90.23,90.07,90.22,96300.0,74.54,74.5565,74.4243,74.5482,96300.0
2014-12-23 09:30:00,90.61,90.77,90.49,90.75,52500.0,74.8705,75.0027,74.7713,74.9862,52500.0
2014-12-23 09:40:00,90.72,90.99,90.72,90.9,68600.0,74.9614,75.1845,74.9614,75.1101,68600.0
2014-12-23 09:50:00,90.9,91.06,90.83,90.99,63800.0,75.1101,75.2423,75.0523,75.1845,63800.0
2014-12-23 10:00:00,90.98,91.28,90.92,91.19,76700.0,75.1762,75.4241,75.1266,75.3497,76700.0
2014-12-23 10:10:00,91.21,91.25,91.01,91.07,37300.0,75.3663,75.3993,75.201,75.2506,37300.0
2014-12-23 10:20:00,91.05,91.35,91.04,91.26,36100.0,75.234,75.4819,75.2258,75.4076,36100.0
2014-12-23 10:30:00,91.29,91.38,91.16,91.17,36600.0,75.4324,75.5067,75.3249,75.3332,36600.0
2014-12-23 10:40:00,91.17,91.2,90.81,90.88,40600.0,75.3332,75.358,75.0357,75.0936,40600.0
2014-12-23 10:50:00,90.87,90.91,90.74,90.87,30600.0,75.0853,75.1184,74.9779,75.0853,30600.0
2014-12-23 11:00:00,90.84,90.92,90.78,90.9,18300.0,75.0605,75.1266,75.0109,75.1101,18300.0
2014-12-23 11:10:00,90.87,90.97,90.83,90.93,16600.0,75.0853,75.1679,75.0523,75.1349,16600.0
2014-12-23 11:20:00,90.92,91.03,90.81,90.85,21800.0,75.1266,75.2175,75.0357,75.0688,21800.0
2014-12-23 11:30:00,90.86,90.99,90.81,90.92,19200.0,75.077,75.1845,75.0357,75.1266,19200.0
2014-12-23 11:40:00,90.91,91.01,90.8,90.91,20500.0,75.1184,75.201,75.0275,75.1184,20500.0
2014-12-23 11:50:00,90.91,90.94,90.79,90.8,15600.0,75.1184,75.1432,75.0192,75.0275,15600.0
2014-12-23 12:00:00,90.8,90.92,90.79,90.91,21800.0,75.0275,75.1266,75.0192,75.1184,21800.0
2014-12-23 12:10:00,90.93,91.05,90.89,91.05,17900.0,75.1349,75.234,75.1018,75.234,17900.0
2014-12-23 12:20:00,91.05,91.14,91.03,91.1,25000.0,75.234,75.3084,75.2175,75.2754,25000.0
2014-12-23 12:30:00,91.08,91.13,91.03,91.1,22800.0,75.2588,75.3001,75.2175,75.2754,22800.0
2014-12-23 12:40:00,91.1,91.13,91.03,91.04,28700.0,75.2754,75.3001,75.2175,75.2258,28700.0
2014-12-23 12:50:00,91.03,91.11,91.01,91.11,18600.0,75.2175,75.2836,75.201,75.2836,18600.0
2014-12-23 13:00:00,91.09,91.09,90.97,91.02,19100.0,75.2671,75.2671,75.1679,75.2093,19100.0
2014-12-23 13:10:00,91.0,91.05,90.99,91.02,9900.0,75.1927,75.234,75.1845,75.2093,9900.0
2014-12-23 13:20:00,90.99,90.99,90.82,90.85,18600.0,75.1845,75.1845,75.044,75.0688,18600.0
2014-12-23 13:30:00,90.86,90.88,90.79,90.82,19000.0,75.077,75.0936,75.0192,75.044,19000.0
2014-12-23 13:40:00,90.84,90.9,90.83,90.85,13200.0,75.0605,75.1101,75.0523,75.0688,13200.0
2014-12-23 13:50:00,90.83,90.89,90.8,90.85,16500.0,75.0523,75.1018,75.0275,75.0688,16500.0
2014-12-23 14:00:00,90.84,90.89,90.79,90.89,11500.0,75.0605,75.1018,75.0192,75.1018,11500.0
2014-12-23 14:10:00,90.87,90.96,90.86,90.91,13100.0,75.0853,75.1597,75.077,75.1184,13100.0
2014-12-23 14:20:00,90.91,90.99,90.87,90.97,15100.0,75.1184,75.1845,75.0853,75.1679,15100.0
2014-12-23 14:30:00,90.97,91.07,90.94,91.06,27000.0,75.1679,75.2506,75.1432,75.2423,27000.0
2014-12-23 14:40:00,91.06,91.09,91.02,91.03,15700.0,75.2423,75.2671,75.2093,75.2175,15700.0
2014-12-23 14:50:00,91.03,91.05,90.99,91.03,20500.0,75.2175,75.234,75.1845,75.2175,20500.0
2014-12-23 15:00:00,91.03,91.05,90.98,91.03,18200.0,75.2175,75.234,75.1762,75.2175,18200.0
2014-12-23 15:10:00,91.04,91.13,91.03,91.11,66700.0,75.2258,75.3001,75.2175,75.2836,66700.0
2014-12-23 15:20:00,91.1,91.11,91.04,91.08,67100.0,75.2754,75.2836,75.2258,75.2588,67100.0
2014-12-23 15:30:00,91.07,91.12,91.04,91.05,67300.0,75.2506,75.2919,75.2258,75.234,67300.0
2014-12-23 15:40:00,91.04,91.06,90.86,90.9,80800.0,75.2258,75.2423,75.077,75.1101,80800.0
2014-12-23 15:50:00,90.9,90.92,90.83,90.85,103100.0,75.1101,75.1266,75.0523,75.0688,103100.0
2014-12-24 09:30:00,91.0,91.05,90.81,90.83,27800.0,75.1927,75.234,75.0357,75.0523,27800.0
2014-12-24 09:40:00,90.82,90.97,90.63,90.7,32000.0,75.044,75.1679,74.887,74.9448,32000.0
2014-12-24 09:50:00,90.68,90.93,90.63,90.66,18400.0,74.9283,75.1349,74.887,74.9118,18400.0
2014-12-24 10:00:00,90.67,90.71,90.58,90.62,25200.0,74.9201,74.9531,74.8457,74.8787,25200.0
2014-12-24 10:10:00,90.65,90.66,90.41,90.49,31800.0,74.9035,74.9118,74.7052,74.7713,31800.0
2014-12-24 10:20:00,90.42,90.56,90.34,90.43,22100.0,74.7135,74.8292,74.6474,74.7217,22100.0
2014-12-24 10:30:00,90.43,90.59,90.43,90.51,23700.0,74.7217,74.854,74.7217,74.7878,23700.0
2014-12-24 10:40:00,90.5,90.62,90.44,90.44,20400.0,74.7796,74.8787,74.73,74.73,20400.0
2014-12-24 10:50:00,90.47,90.6,90.46,90.53,16400.0,74.7548,74.8622,74.7465,74.8044,16400.0
2014-12-24 11:00:00,90.55,90.67,90.51,90.55,31600.0,74.8209,74.9201,74.7878,74.8209,31600.0
2014-12-24 11:10:00,90.58,90.66,90.52,90.57,13200.0,74.8457,74.9118,74.7961,74.8374,13200.0
2014-12-24 11:20:00,90.57,90.62,90.44,90.46,23200.0,74.8374,74.8787,74.73,74.7465,23200.0
2014-12-24 11:30:00,90.47,90.49,90.39,90.42,26000.0,74.7548,74.7713,74.6887,74.7135,26000.0
2014-12-24 11:40:00,90.44,90.48,90.34,90.37,20500.0,74.73,74.7631,74.6474,74.6722,20500.0
2014-12-24 11:50:00,90.36,90.41,90.24,90.32,26100.0,74.6639,74.7052,74.5647,74.6309,26100.0
2014-12-24 12:00:00,90.3,90.4,90.24,90.26,35900.0,74.6143,74.697,74.5647,74.5813,35900.0
2014-12-24 12:10:00,90.26,90.29,90.17,90.19,39400.0,74.5813,74.6061,74.5069,74.5234,39400.0
2014-12-24 12:20:00,90.19,90.33,90.19,90.3,20500.0,74.5234,74.6391,74.5234,74.6143,20500.0
2014-12-24 12:30:00,90.3,90.37,90.25,90.26,29100.0,74.6143,74.6722,74.573,74.5813,29100.0
2014-12-24 12:40:00,90.26,90.35,90.23,90.31,41200.0,74.5813,74.6556,74.5565,74.6226,41200.0
2014-12-24 12:50:00,90.31,90.38,90.2,90.24,64800.0,74.6226,74.6804,74.5317,74.5647,64800.0
2014-12-26 09:30:00,90.55,90.56,90.33,90.48,39000.0,74.8209,74.8292,74.6391,74.7631,39000.0
2014-12-26 09:40:00,90.52,90.83,90.51,90.83,33600.0,74.7961,75.0523,74.7878,75.0523,33600.0
2014-12-26 09:50:00,90.84,90.89,90.76,90.82,19100.0,75.0605,75.1018,74.9944,75.044,19100.0
2014-12-26 10:00:00,90.85,90.87,90.7,90.8,40800.0,75.0688,75.0853,74.9448,75.0275,40800.0
2014-12-26 10:10:00,90.82,90.9,90.72,90.88,23400.0,75.044,75.1101,74.9614,75.0936,23400.0
2014-12-26 10:20:00,90.88,90.88,90.69,90.74,14900.0,75.0936,75.0936,74.9366,74.9779,14900.0
2014-12-26 10:30:00,90.76,90.76,90.44,90.44,34000.0,74.9944,74.9944,74.73,74.73,34000.0
2014-12-26 10:40:00,90.45,90.48,90.24,90.27,28100.0,74.7383,74.7631,74.5647,74.5895,28100.0
2014-12-26 10:50:00,90.26,90.45,90.26,90.43,23600.0,74.5813,74.7383,74.5813,74.7217,23600.0
2014-12-26 11:00:00,90.42,90.43,90.32,90.33,19400.0,74.7135,74.7217,74.6309,74.6391,19400.0
2014-12-26 11:10:00,90.33,90.34,90.27,90.31,17200.0,74.6391,74.6474,74.5895,74.6226,17200.0
2014-12-26 11:20:00,90.31,90.36,90.26,90.34,20100.0,74.6226,74.6639,74.5813,74.6474,20100.0
2014-12-26 11:30:00,90.34,90.37,90.28,90.29,12900.0,74.6474,74.6722,74.5978,74.6061,12900.0
2014-12-26 11:40:00,90.28,90.31,90.26,90.28,14900.0,74.5978,74.6226,74.5813,74.5978,14900.0
2014-12-26 11:50:00,90.29,90.4,90.29,90.32,18600.0,74.6061,74.697,74.6061,74.6309,18600.0
2014-12-26 12:00:00,90.33,90.39,90.32,90.39,14200.0,74.6391,74.6887,74.6309,74.6887,14200.0
2014-12-26 12:10:00,90.38,90.41,90.34,90.41,16400.0,74.6804,74.7052,74.6474,74.7052,16400.0
2014-12-26 12:20:00,90.39,90.43,90.36,90.41,13000.0,74.6887,74.7217,74.6639,74.7052,13000.0
2014-12-26 12:30:00,90.41,90.42,90.3,90.31,22600.0,74.7052,74.7135,74.6143,74.6226,22600.0
2014-12-26 12:40:00,90.31,90.32,90.2,90.24,24500.0,74.6226,74.6309,74.5317,74.5647,24500.0
2014-12-26 12:50:00,90.24,90.36,90.23,90.36,18200.0,74.5647,74.6639,74.5565,74.6639,18200.0
2014-12-26 13:00:00,90.37,90.4,90.19,90.26,32600.0,74.6722,74.697,74.5234,74.5813,32600.0
2014-12-26 13:10:00,90.25,90.27,90.23,90.23,16200.0,74.573,74.5895,74.5565,74.5565,16200.0
2014-12-26 13:20:00,90.24,90.25,90.18,90.19,14000.0,74.5647,74.573,74.5152,74.5234,14000.0
2014-12-26 13:30:00,90.19,90.33,90.19,90.29,14800.0,74.5234,74.6391,74.5234,74.6061,14800.0
2014-12-26 13:40:00,90.3,90.3,90.21,90.29,19700.0,74.6143,74.6143,74.54,74.6061,19700.0
2014-12-26 13:50:00,90.31,90.45,90.31,90.4,32400.0,74.6226,74.7383,74.6226,74.697,32400.0
2014-12-26 14:00:00,90.4,90.58,90.39,90.55,23700.0,74.697,74.8457,74.6887,74.8209,23700.0
2014-12-26 14:10:00,90.55,90.56,90.51,90.53,12400.0,74.8209,74.8292,74.7878,74.8044,12400.0
2014-12-26 14:20:00,90.53,90.55,90.47,90.5,25100.0,74.8044,74.8209,74.7548,74.7796,25100.0
2014-12-26 14:30:00,90.5,90.58,90.49,90.58,19100.0,74.7796,74.8457,74.7713,74.8457,19100.0
2014-12-26 14:40:00,90.58,90.61,90.52,90.55,16600.0,74.8457,74.8705,74.7961,74.8209,16600.0
2014-12-26 14:50:00,90.56,90.56,90.52,90.55,21400.0,74.8292,74.8292,74.7961,74.8209,21400.0
2014-12-26 15:00:00,90.55,90.59,90.45,90.45,40100.0,74.8209,74.854,74.7383,74.7383,40100.0
2014-12-26 15:10:00,90.45,90.52,90.43,90.52,30000.0,74.7383,74.7961,74.7217,74.7961,30000.0
2014-12-26 15:20:00,90.52,90.52,90.43,90.44,39300.0,74.7961,74.7961,74.7217,74.73,39300.0
2014-12-26 15:30:00,90.44,90.46,90.36,90.37,53800.0,74.73,74.7465,74.6639,74.6722,53800.0
2014-12-26 15:40:00,90.36,90.39,90.3,90.31,53000.0,74.6639,74.6887,74.6143,74.6226,53000.0
2014-12-26 15:50:00,90.31,90.31,90.16,90.21,113600.0,74.6226,74.6226,74.4986,74.54,113600.0
2014-12-29 09:30:00,89.77,89.88,89.4,89.72,64500.0,74.6701,74.7616,74.3624,74.6285,64500.0
2014-12-29 09:40:00,89.78,89.95,89.69,89.93,45500.0,74.6784,74.8199,74.6036,74.8032,45500.0
2014-12-29 09:50:00,89.94,90.19,89.94,90.09,41600.0,74.8115,75.0195,74.8115,74.9363,41600.0
2014-12-29 10:00:00,90.11,90.19,90.01,90.16,39700.0,74.9529,75.0195,74.8698,74.9945,39700.0
2014-12-29 10:10:00,90.15,90.24,90.06,90.2,27000.0,74.9862,75.0611,74.9114,75.0278,27000.0
2014-12-29 10:20:00,90.21,90.24,90.09,90.13,24200.0,75.0361,75.0611,74.9363,74.9696,24200.0
2014-12-29 10:30:00,90.11,90.15,90.05,90.12,24400.0,74.9529,74.9862,74.903,74.9613,24400.0
2014-12-29 10:40:00,90.13,90.2,90.11,90.2,23400.0,74.9696,75.0278,74.9529,75.0278,23400.0
2014-12-29 10:50:00,90.2,90.2,90.08,90.15,29200.0,75.0278,75.0278,74.928,74.9862,29200.0
2014-12-29 11:00:00,90.13,90.13,90.01,90.04,23100.0,74.9696,74.9696,74.8698,74.8947,23100.0
2014-12-29 11:10:00,90.03,90.11,89.98,90.11,29900.0,74.8864,74.9529,74.8448,74.9529,29900.0
2014-12-29 11:20:00,90.13,90.24,90.11,90.2,29100.0,74.9696,75.0611,74.9529,75.0278,29100.0
2014-12-29 11:30:00,90.2,90.29,90.19,90.23,30500.0,75.0278,75.1027,75.0195,75.0528,30500.0
2014-12-29 11:40:00,90.22,90.41,90.22,90.41,60600.0,75.0444,75.2025,75.0444,75.2025,60600.0
2014-12-29 11:50:00,90.41,90.43,90.38,90.4,32000.0,75.2025,75.2191,75.1775,75.1942,32000.0
2014-12-29 12:00:00,90.41,90.45,90.38,90.42,37100.0,75.2025,75.2358,75.1775,75.2108,37100.0
2014-12-29 12:10:00,90.42,90.44,90.33,90.44,37000.0,75.2108,75.2274,75.1359,75.2274,37000.0
2014-12-29 12:20:00,90.44,90.49,90.38,90.45,37800.0,75.2274,75.269,75.1775,75.2358,37800.0
2014-12-29 12:30:00,90.45,90.56,90.45,90.48,55600.0,75.2358,75.3272,75.2358,75.2607,55600.0
2014-12-29 12:40:00,90.48,90.48,90.39,90.44,16700.0,75.2607,75.2607,75.1858,75.2274,16700.0
2014-12-29 12:50:00,90.44,90.49,90.4,90.4,20400.0,75.2274,75.269,75.1942,75.1942,20400.0
2014-12-29 13:00:00,90.39,90.42,90.28,90.36,29600.0,75.1858,75.2108,75.0943,75.1609,29600.0
2014-12-29 13:10:00,90.37,90.4,90.29,90.39,21100.0,75.1692,75.1942,75.1027,75.1858,21100.0
2014-12-29 13:20:00,90.4,90.51,90.4,90.46,13700.0,75.1942,75.2857,75.1942,75.2441,13700.0
2014-12-29 13:30:00,90.47,90.47,90.2,90.24,16000.0,75.2524,75.2524,75.0278,75.0611,16000.0
2014-12-29 13:40:00,90.22,90.22,90.1,90.1,13500.0,75.0444,75.0444,74.9446,74.9446,13500.0
2014-12-29 13:50:00,90.08,90.11,90.05,90.09,11200.0,74.928,74.9529,74.903,74.9363,11200.0
2014-12-29 14:00:00,90.08,90.16,90.08,90.14,15600.0,74.928,74.9945,74.928,74.9779,15600.0
2014-12-29 14:10:00,90.13,90.22,90.13,90.15,18500.0,74.9696,75.0444,74.9696,74.9862,18500.0
2014-12-29 14:20:00,90.15,90.18,90.09,90.11,18800.0,74.9862,75.0112,74.9363,74.9529,18800.0
2014-12-29 14:30:00,90.12,90.15,90.05,90.06,28400.0,74.9613,74.9862,74.903,74.9114,28400.0
2014-12-29 14:40:00,90.06,90.17,90.06,90.15,19800.0,74.9114,75.0028,74.9114,74.9862,19800.0
2014-12-29 14:50:00,90.14,90.21,90.13,90.18,23400.0,74.9779,75.0361,74.9696,75.0112,23400.0
2014-12-29 15:00:00,90.18,90.18,90.08,90.09,36400.0,75.0112,75.0112,74.928,74.9363,36400.0
2014-12-29 15:10:00,90.09,90.21,90.02,90.19,48100.0,74.9363,75.0361,74.8781,75.0195,48100.0
2014-12-29 15:20:00,90.19,90.26,90.19,90.2,22100.0,75.0195,75.0777,75.0195,75.0278,22100.0
2014-12-29 15:30:00,90.21,90.22,90.07,90.13,43600.0,75.0361,75.0444,74.9197,74.9696,43600.0
2014-12-29 15:40:00,90.12,90.22,90.12,90.17,47600.0,74.9613,75.0444,74.9613,75.0028,47600.0
2014-12-29 15:50:00,90.16,90.16,90.1,90.16,103900.0,74.9945,74.9945,74.9446,74.9945,103900.0
2014-12-30 09:30:00,89.95,90.39,89.95,90.16,41100.0,74.8199,75.1858,74.8199,74.9945,41100.0
2014-12-30 09:40:00,90.15,90.26,90.0,90.23,22600.0,74.9862,75.0777,74.8614,75.0528,22600.0
2014-12-30 09:50:00,90.22,90.22,89.85,89.92,28800.0,75.0444,75.0444,74.7367,74.7949,28800.0
2014-12-30 10:00:00,89.92,90.07,89.89,90.02,41400.0,74.7949,74.9197,74.7699,74.8781,41400.0
2014-12-30 10:10:00,90.01,90.09,89.99,90.03,31500.0,74.8698,74.9363,74.8531,74.8864,31500.0
2014-12-30 10:20:00,90.01,90.07,89.94,89.98,26300.0,74.8698,74.9197,74.8115,74.8448,26300.0
2014-12-30 10:30:00,89.95,89.96,89.59,89.65,42600.0,74.8199,74.8282,74.5204,74.5703,42600.0
2014-12-30 10:40:00,89.65,89.65,89.52,89.56,25000.0,74.5703,74.5703,74.4622,74.4955,25000.0
2014-12-30 10:50:00,89.55,89.58,89.42,89.56,55100.0,74.4871,74.5121,74.379,74.4955,55100.0
2014-12-30 11:00:00,89.55,89.64,89.47,89.5,21900.0,74.4871,74.562,74.4206,74.4455,21900.0
2014-12-30 11:10:00,89.52,89.52,89.43,89.44,13400.0,74.4622,74.4622,74.3873,74.3956,13400.0
2014-12-30 11:20:00,89.46,89.52,89.38,89.38,22400.0,74.4123,74.4622,74.3457,74.3457,22400.0
2014-12-30 11:30:00,89.38,89.44,89.28,89.43,30200.0,74.3457,74.3956,74.2626,74.3873,30200.0
2014-12-30 11:40:00,89.45,89.59,89.42,89.56,20700.0,74.404,74.5204,74.379,74.4955,20700.0
2014-12-30 11:50:00,89.57,89.59,89.43,89.44,13800.0,74.5038,74.5204,74.3873,74.3956,13800.0
2014-12-30 12:00:00,89.44,89.57,89.43,89.56,22900.0,74.3956,74.5038,74.3873,74.4955,22900.0
2014-12-30 12:10:00,89.57,89.62,89.53,89.58,22100.0,74.5038,74.5454,74.4705,74.5121,22100.0
2014-12-30 12:20:00,89.58,89.62,89.55,89.59,15000.0,74.5121,74.5454,74.4871,74.5204,15000.0
2014-12-30 12:30:00,89.59,89.62,89.56,89.62,22000.0,74.5204,74.5454,74.4955,74.5454,22000.0
2014-12-30 12:40:00,89.61,89.7,89.61,89.7,18100.0,74.537,74.6119,74.537,74.6119,18100.0
2014-12-30 12:50:00,89.69,89.73,89.67,89.69,10600.0,74.6036,74.6369,74.587,74.6036,10600.0
2014-12-30 13:00:00,89.69,89.79,89.67,89.73,40000.0,74.6036,74.6868,74.587,74.6369,40000.0
2014-12-30 13:10:00,89.73,89.78,89.72,89.73,17900.0,74.6369,74.6784,74.6285,74.6369,17900.0
2014-12-30 13:20:00,89.73,89.75,89.58,89.58,23800.0,74.6369,74.6535,74.5121,74.5121,23800.0
2014-12-30 13:30:00,89.57,89.6,89.55,89.57,24400.0,74.5038,74.5287,74.4871,74.5038,24400.0
2014-12-30 13:40:00,89.57,89.57,89.48,89.53,19700.0,74.5038,74.5038,74.4289,74.4705,19700.0
2014-12-30 13:50:00,89.53,89.53,89.47,89.48,17000.0,74.4705,74.4705,74.4206,74.4289,17000.0
2014-12-30 14:00:00,89.49,89.62,89.46,89.61,40000.0,74.4372,74.5454,74.4123,74.537,40000.0
2014-12-30 14:10:00,89.61,89.62,89.57,89.6,7300.0,74.537,74.5454,74.5038,74.5287,7300.0
2014-12-30 14:20:00,89.61,89.62,89.54,89.54,13100.0,74.537,74.5454,74.4788,74.4788,13100.0
2014-12-30 14:30:00,89.54,89.55,89.46,89.48,23400.0,74.4788,74.4871,74.4123,74.4289,23400.0
2014-12-30 14:40:00,89.49,89.55,89.49,89.51,31800.0,74.4372,74.4871,74.4372,74.4539,31800.0
2014-12-30 14:50:00,89.5,89.51,89.42,89.43,36700.0,74.4455,74.4539,74.379,74.3873,36700.0
2014-12-30 15:00:00,89.44,89.5,89.42,89.5,26500.0,74.3956,74.4455,74.379,74.4455,26500.0
2014-12-30 15:10:00,89.5,89.54,89.49,89.53,26300.0,74.4455,74.4788,74.4372,74.4705,26300.0
2014-12-30 15:20:00,89.52,89.61,89.5,89.6,76000.0,74.4622,74.537,74.4455,74.5287,76000.0
2014-12-30 15:30:00,89.59,89.62,89.57,89.61,37900.0,74.5204,74.5454,74.5038,74.537,37900.0
2014-12-30 15:40:00,89.62,89.63,89.49,89.51,42500.0,74.5454,74.5537,74.4372,74.4539,42500.0
2014-12-30 15:50:00,89.52,89.53,89.44,89.45,67700.0,74.4622,74.4705,74.3956,74.404,67700.0
2014-12-31 09:30:00,89.72,90.0,89.59,89.76,35400.0,74.6285,74.8614,74.5204,74.6618,35400.0
2014-12-31 09:40:00,89.76,89.78,89.45,89.66,46600.0,74.6618,74.6784,74.404,74.5786,46600.0
2014-12-31 09:50:00,89.69,89.73,89.57,89.64,25700.0,74.6036,74.6369,74.5038,74.562,25700.0
2014-12-31 10:00:00,89.63,89.86,89.63,89.8,18700.0,74.5537,74.745,74.5537,74.6951,18700.0
2014-12-31 10:10:00,89.77,89.8,89.58,89.62,18800.0,74.6701,74.6951,74.5121,74.5454,18800.0
2014-12-31 10:20:00,89.62,89.64,89.49,89.5,17700.0,74.5454,74.562,74.4372,74.4455,17700.0
2014-12-31 10:30:00,89.52,89.54,89.44,89.54,28700.0,74.4622,74.4788,74.3956,74.4788,28700.0
2014-12-31 10:40:00,89.52,89.6,89.46,89.53,20700.0,74.4622,74.5287,74.4123,74.4705,20700.0
2014-12-31 10:50:00,89.52,89.67,89.51,89.59,16600.0,74.4622,74.587,74.4539,74.5204,16600.0
2014-12-31 11:00:00,89.56,89.58,89.31,89.34,14900.0,74.4955,74.5121,74.2875,74.3125,14900.0
2014-12-31 11:10:00,89.34,89.35,89.23,89.24,16700.0,74.3125,74.3208,74.221,74.2293,16700.0
2014-12-31 11:20:00,89.25,89.29,89.1,89.11,24400.0,74.2376,74.2709,74.1128,74.1211,24400.0
2014-12-31 11:30:00,89.1,89.13,89.06,89.09,15900.0,74.1128,74.1378,74.0796,74.1045,15900.0
2014-12-31 11:40:00,89.09,89.09,89.01,89.03,25800.0,74.1045,74.1045,74.038,74.0546,25800.0
2014-12-31 11:50:00,89.02,89.04,88.94,89.04,27800.0,74.0463,74.0629,73.9797,74.0629,27800.0
2014-12-31 12:00:00,89.04,89.05,88.89,88.95,31100.0,74.0629,74.0712,73.9382,73.9881,31100.0
2014-12-31 12:10:00,88.96,88.98,88.81,88.86,31600.0,73.9964,74.013,73.8716,73.9132,31600.0
2014-12-31 12:20:00,88.84,88.86,88.69,88.82,19600.0,73.8966,73.9132,73.7718,73.8799,19600.0
2014-12-31 12:30:00,88.82,88.84,88.69,88.75,11400.0,73.8799,73.8966,73.7718,73.8217,11400.0
2014-12-31 12:40:00,88.75,88.78,88.68,88.72,20600.0,73.8217,73.8467,73.7635,73.7967,20600.0
2014-12-31 12:50:00,88.69,88.8,88.67,88.77,17900.0,73.7718,73.8633,73.7552,73.8383,17900.0
2014-12-31 13:00:00,88.78,88.99,88.77,88.92,15400.0,73.8467,74.0213,73.8383,73.9631,15400.0
2014-12-31 13:10:00,88.9,88.93,88.69,88.69,14200.0,73.9465,73.9714,73.7718,73.7718,14200.0
2014-12-31 13:20:00,88.69,88.74,88.66,88.74,21800.0,73.7718,73.8134,73.7468,73.8134,21800.0
2014-12-31 13:30:00,88.75,88.79,88.69,88.75,29700.0,73.8217,73.855,73.7718,73.8217,29700.0
2014-12-31 13:40:00,88.76,88.88,88.75,88.78,16000.0,73.83,73.9298,73.8217,73.8467,16000.0
2014-12-31 13:50:00,88.77,88.8,88.7,88.76,15400.0,73.8383,73.8633,73.7801,73.83,15400.0
2014-12-31 14:00:00,88.76,88.81,88.7,88.75,19300.0,73.83,73.8716,73.7801,73.8217,19300.0
2014-12-31 14:10:00,88.75,88.77,88.59,88.66,18400.0,73.8217,73.8383,73.6886,73.7468,18400.0
2014-12-31 14:20:00,88.65,88.68,88.55,88.67,34200.0,73.7385,73.7635,73.6553,73.7552,34200.0
2014-12-31 14:30:00,88.67,88.71,88.53,88.53,21700.0,73.7552,73.7884,73.6387,73.6387,21700.0
2014-12-31 14:40:00,88.55,88.68,88.52,88.66,30500.0,73.6553,73.7635,73.6304,73.7468,30500.0
2014-12-31 14:50:00,88.66,88.75,88.66,88.69,22300.0,73.7468,73.8217,73.7468,73.7718,22300.0
2014-12-31 15:00:00,88.68,88.69,88.59,88.66,44800.0,73.7635,73.7718,73.6886,73.7468,44800.0
2014-12-31 15:10:00,88.67,88.87,88.62,88.84,25300.0,73.7552,73.9215,73.7136,73.8966,25300.0
2014-12-31 15:20:00,88.83,88.97,88.83,88.87,32600.0,73.8882,74.0047,73.8882,73.9215,32600.0
2014-12-31 15:30:00,88.89,88.92,88.68,88.68,38700.0,73.9382,73.9631,73.7635,73.7635,38700.0
2014-12-31 15:40:00,88.68,88.68,88.53,88.54,129400.0,73.7635,73.7635,73.6387,73.647,129400.0
2014-12-31 15:50:00,88.54,88.57,88.4,88.47,193400.0,73.647,73.672,73.5306,73.5888,193400.0
2015-01-02 09:30:00,88.79,89.3,88.52,88.74,95500.0,73.855,74.2792,73.6304,73.8134,95500.0
2015-01-02 09:40:00,88.72,89.24,88.62,89.24,46900.0,73.7967,74.2293,73.7136,74.2293,46900.0
2015-01-02 09:50:00,89.23,89.37,89.05,89.08,39900.0,74.221,74.3374,74.0712,74.0962,39900.0
2015-01-02 10:00:00,89.05,89.08,88.69,88.72,25400.0,74.0712,74.0962,73.7718,73.7967,25400.0
2015-01-02 10:10:00,88.71,88.74,88.38,88.46,51700.0,73.7884,73.8134,73.5139,73.5805,51700.0
2015-01-02 10:20:00,88.43,88.46,88.1,88.13,38300.0,73.5555,73.5805,73.281,73.306,38300.0
2015-01-02 10:30:00,88.13,88.13,87.52,87.56,81300.0,73.306,73.306,72.7986,72.8319,81300.0
2015-01-02 10:40:00,87.56,87.86,87.42,87.86,64200.0,72.8319,73.0814,72.7154,73.0814,64200.0
2015-01-02 10:50:00,87.83,88.05,87.68,87.92,38800.0,73.0565,73.2394,72.9317,73.1313,38800.0
2015-01-02 11:00:00,87.92,88.08,87.81,88.08,29900.0,73.1313,73.2644,73.0398,73.2644,29900.0
2015-01-02 11:10:00,88.08,88.08,87.81,87.83,63000.0,73.2644,73.2644,73.0398,73.0565,63000.0
2015-01-02 11:20:00,87.81,88.18,87.77,88.03,40600.0,73.0398,73.3476,73.0065,73.2228,40600.0
2015-01-02 11:30:00,88.04,88.07,87.64,87.64,34400.0,73.2311,73.2561,72.8984,72.8984,34400.0
2015-01-02 11:40:00,87.64,87.69,87.52,87.56,27900.0,72.8984,72.94,72.7986,72.8319,27900.0
2015-01-02 11:50:00,87.55,87.67,87.49,87.58,24600.0,72.8235,72.9234,72.7736,72.8485,24600.0
2015-01-02 12:00:00,87.6,87.65,87.57,87.63,58700.0,72.8651,72.9067,72.8402,72.8901,58700.0
2015-01-02 12:10:00,87.63,87.71,87.53,87.65,33500.0,72.8901,72.9566,72.8069,72.9067,33500.0
2015-01-02 12:20:00,87.64,87.67,87.55,87.62,25100.0,72.8984,72.9234,72.8235,72.8818,25100.0
2015-01-02 12:30:00,87.6,87.76,87.57,87.72,27800.0,72.8651,72.9982,72.8402,72.965,27800.0
2015-01-02 12:40:00,87.73,87.76,87.57,87.61,14800.0,72.9733,72.9982,72.8402,72.8735,14800.0
2015-01-02 12:50:00,87.59,87.73,87.59,87.6,11300.0,72.8568,72.9733,72.8568,72.8651,11300.0
2015-01-02 13:00:00,87.61,87.82,87.6,87.74,18000.0,72.8735,73.0481,72.8651,72.9816,18000.0
2015-01-02 13:10:00,87.76,87.91,87.7,87.73,32400.0,72.9982,73.123,72.9483,72.9733,32400.0
2015-01-02 13:20:00,87.72,87.9,87.64,87.64,10300.0,72.965,73.1147,72.8984,72.8984,10300.0
2015-01-02 13:30:00,87.64,87.67,87.51,87.53,15200.0,72.8984,72.9234,72.7903,72.8069,15200.0
2015-01-02 13:40:00,87.55,87.6,87.52,87.57,21400.0,72.8235,72.8651,72.7986,72.8402,21400.0
2015-01-02 13:50:00,87.55,87.61,87.52,87.52,27500.0,72.8235,72.8735,72.7986,72.7986,27500.0
2015-01-02 14:00:00,87.52,87.89,87.52,87.89,14400.0,72.7986,73.1064,72.7986,73.1064,14400.0
2015-01-02 14:10:00,87.9,87.98,87.9,87.92,19500.0,73.1147,73.1812,73.1147,73.1313,19500.0
2015-01-02 14:20:00,87.92,88.05,87.91,87.95,17000.0,73.1313,73.2394,73.123,73.1563,17000.0
2015-01-02 14:30:00,87.96,88.07,87.9,88.06,14500.0,73.1646,73.2561,73.1147,73.2478,14500.0
2015-01-02 14:40:00,88.06,88.18,88.05,88.15,22600.0,73.2478,73.3476,73.2394,73.3226,22600.0
2015-01-02 14:50:00,88.17,88.22,88.09,88.09,18600.0,73.3393,73.3809,73.2727,73.2727,18600.0
2015-01-02 15:00:00,88.09,88.13,88.01,88.09,19600.0,73.2727,73.306,73.2062,73.2727,19600.0
2015-01-02 15:10:00,88.09,88.11,87.97,88.06,29100.0,73.2727,73.2894,73.1729,73.2478,29100.0
2015-01-02 15:20:00,88.08,88.2,88.07,88.1,34200.0,73.2644,73.3642,73.2561,73.281,34200.0
2015-01-02 15:30:00,88.11,88.31,88.09,88.26,49800.0,73.2894,73.4557,73.2727,73.4141,49800.0
2015-01-02 15:40:00,88.27,88.5,88.26,88.48,79300.0,73.4224,73.6138,73.4141,73.5971,79300.0
2015-01-02 15:50:00,88.48,88.53,88.33,88.33,110700.0,73.5971,73.6387,73.4723,73.4723,110700.0
2015-01-05 09:30:00,88.06,88.06,87.3,87.31,126700.0,73.2478,73.2478,72.6156,72.6239,126700.0
2015-01-05 09:40:00,87.28,87.36,87.09,87.32,51200.0,72.599,72.6655,72.4409,72.6322,51200.0
2015-01-05 09:50:00,87.34,87.45,86.83,87.09,79400.0,72.6489,72.7404,72.2247,72.4409,79400.0
2015-01-05 10:00:00,87.1,87.15,86.67,86.72,52100.0,72.4492,72.4908,72.0916,72.1332,52100.0
2015-01-05 10:10:00,86.72,86.95,86.61,86.79,52500.0,72.1332,72.3245,72.0417,72.1914,52500.0
2015-01-05 10:20:00,86.79,86.8,86.61,86.63,37200.0,72.1914,72.1997,72.0417,72.0583,37200.0
2015-01-05 10:30:00,86.63,86.64,86.38,86.4,68300.0,72.0583,72.0666,71.8503,71.867,68300.0
2015-01-05 10:40:00,86.41,86.65,86.34,86.55,80000.0,71.8753,72.0749,71.8171,71.9918,80000.0
2015-01-05 10:50:00,86.55,87.0,86.55,86.88,82400.0,71.9918,72.3661,71.9918,72.2662,82400.0
2015-01-05 11:00:00,86.88,86.94,86.7,86.72,66800.0,72.2662,72.3162,72.1165,72.1332,66800.0
2015-01-05 11:10:00,86.7,86.73,86.55,86.59,35500.0,72.1165,72.1415,71.9918,72.025,35500.0
2015-01-05 11:20:00,86.61,86.76,86.61,86.67,43900.0,72.0417,72.1664,72.0417,72.0916,43900.0
2015-01-05 11:30:00,86.69,86.72,86.6,86.72,43400.0,72.1082,72.1332,72.0333,72.1332,43400.0
2015-01-05 11:40:00,86.74,87.03,86.74,87.03,34600.0,72.1498,72.391,72.1498,72.391,34600.0
2015-01-05 11:50:00,87.02,87.02,86.7,86.7,27900.0,72.3827,72.3827,72.1165,72.1165,27900.0
2015-01-05 12:00:00,86.73,86.9,86.71,86.85,50700.0,72.1415,72.2829,72.1248,72.2413,50700.0
2015-01-05 12:10:00,86.86,86.88,86.79,86.82,31300.0,72.2496,72.2662,72.1914,72.2163,31300.0
2015-01-05 12:20:00,86.82,86.87,86.59,86.65,42100.0,72.2163,72.2579,72.025,72.0749,42100.0
2015-01-05 12:30:00,86.65,86.68,86.56,86.63,27400.0,72.0749,72.0999,72.0001,72.0583,27400.0
2015-01-05 12:40:00,86.63,86.75,86.56,86.73,30600.0,72.0583,72.1581,72.0001,72.1415,30600.0
2015-01-05 12:50:00,86.73,86.73,86.5,86.57,30500.0,72.1415,72.1415,71.9502,72.0084,30500.0
2015-01-05 13:00:00,86.59,86.8,86.59,86.76,26900.0,72.025,72.1997,72.025,72.1664,26900.0
2015-01-05 13:10:00,86.75,86.75,86.62,86.63,22900.0,72.1581,72.1581,72.05,72.0583,22900.0
2015-01-05 13:20:00,86.63,86.72,86.56,86.61,25900.0,72.0583,72.1332,72.0001,72.0417,25900.0
2015-01-05 13:30:00,86.62,86.73,86.57,86.65,27200.0,72.05,72.1415,72.0084,72.0749,27200.0
2015-01-05 13:40:00,86.68,86.68,86.49,86.53,33500.0,72.0999,72.0999,71.9418,71.9751,33500.0
2015-01-05 13:50:00,86.51,86.6,86.45,86.45,30100.0,71.9585,72.0333,71.9086,71.9086,30100.0
2015-01-05 14:00:00,86.45,86.57,86.34,86.54,52100.0,71.9086,72.0084,71.8171,71.9834,52100.0
2015-01-05 14:10:00,86.54,86.64,86.5,86.51,34400.0,71.9834,72.0666,71.9502,71.9585,34400.0
2015-01-05 14:20:00,86.52,86.64,86.5,86.51,30500.0,71.9668,72.0666,71.9502,71.9585,30500.0
2015-01-05 14:30:00,86.51,86.51,86.23,86.23,47000.0,71.9585,71.9585,71.7256,71.7256,47000.0
2015-01-05 14:40:00,86.24,86.31,86.05,86.08,61600.0,71.7339,71.7921,71.5759,71.6008,61600.0
2015-01-05 14:50:00,86.08,86.08,85.91,85.92,73700.0,71.6008,71.6008,71.4594,71.4677,73700.0
2015-01-05 15:00:00,85.91,86.06,85.88,86.06,60600.0,71.4594,71.5842,71.4345,71.5842,60600.0
2015-01-05 15:10:00,86.06,86.26,86.06,86.09,97000.0,71.5842,71.7505,71.5842,71.6091,97000.0
2015-01-05 15:20:00,86.1,86.34,86.05,86.29,80800.0,71.6174,71.8171,71.5759,71.7755,80800.0
2015-01-05 15:30:00,86.3,86.44,86.27,86.44,71100.0,71.7838,71.9003,71.7589,71.9003,71100.0
2015-01-05 15:40:00,86.44,86.55,86.39,86.52,126600.0,71.9003,71.9918,71.8587,71.9668,126600.0
2015-01-05 15:50:00,86.52,86.69,86.43,86.46,182100.0,71.9668,72.1082,71.8919,71.9169,182100.0
2015-01-06 09:30:00,86.27,86.79,86.26,86.49,103200.0,71.7589,72.1914,71.7505,71.9418,103200.0
2015-01-06 09:40:00,86.51,86.94,86.12,86.91,64000.0,71.9585,72.3162,71.6341,72.2912,64000.0
2015-01-06 09:50:00,86.92,87.0,86.73,86.73,28400.0,72.2995,72.3661,72.1415,72.1415,28400.0
2015-01-06 10:00:00,86.74,86.77,86.57,86.69,43100.0,72.1498,72.1747,72.0084,72.1082,43100.0
2015-01-06 10:10:00,86.69,86.93,86.6,86.82,30900.0,72.1082,72.3078,72.0333,72.2163,30900.0
2015-01-06 10:20:00,86.81,86.98,86.72,86.75,34500.0,72.208,72.3494,72.1332,72.1581,34500.0
2015-01-06 10:30:00,86.77,86.79,86.57,86.6,41200.0,72.1747,72.1914,72.0084,72.0333,41200.0
2015-01-06 10:40:00,86.59,86.7,86.52,86.55,40900.0,72.025,72.1165,71.9668,71.9918,40900.0
2015-01-06 10:50:00,86.53,86.6,86.28,86.31,40700.0,71.9751,72.0333,71.7672,71.7921,40700.0
2015-01-06 11:00:00,86.31,86.36,86.1,86.32,91800.0,71.7921,71.8337,71.6174,71.8004,91800.0
2015-01-06 11:10:00,86.33,86.33,85.59,85.72,161600.0,71.8088,71.8088,71.1932,71.3014,161600.0
2015-01-06 11:20:00,85.7,85.84,85.6,85.61,125200.0,71.2847,71.4012,71.2016,71.2099,125200.0
2015-01-06 11:30:00,85.61,85.77,85.56,85.59,123700.0,71.2099,71.343,71.1683,71.1932,123700.0
2015-01-06 11:40:00,85.58,85.63,85.17,85.26,165400.0,71.1849,71.2265,70.8439,70.9187,165400.0
2015-01-06 11:50:00,85.25,85.26,85.0,85.08,112500.0,70.9104,70.9187,70.7025,70.769,112500.0
2015-01-06 12:00:00,85.1,85.14,84.93,84.97,123600.0,70.7857,70.8189,70.6442,70.6775,123600.0
2015-01-06 12:10:00,84.97,85.02,84.93,84.95,59400.0,70.6775,70.7191,70.6442,70.6609,59400.0
2015-01-06 12:20:00,84.96,85.01,84.89,84.96,66800.0,70.6692,70.7108,70.611,70.6692,66800.0
2015-01-06 12:30:00,84.95,85.02,84.93,85.01,61700.0,70.6609,70.7191,70.6442,70.7108,61700.0
2015-01-06 12:40:00,85.01,85.11,84.93,84.93,60700.0,70.7108,70.794,70.6442,70.6442,60700.0
2015-01-06 12:50:00,84.93,85.31,84.93,85.2,109000.0,70.6442,70.9603,70.6442,70.8688,109000.0
2015-01-06 13:00:00,85.19,85.4,85.19,85.23,149200.0,70.8605,71.0352,70.8605,70.8938,149200.0
2015-01-06 13:10:00,85.22,85.29,85.16,85.16,44500.0,70.8855,70.9437,70.8356,70.8356,44500.0
2015-01-06 13:20:00,85.16,85.3,85.06,85.24,37700.0,70.8356,70.952,70.7524,70.9021,37700.0
2015-01-06 13:30:00,85.23,85.43,85.2,85.36,46600.0,70.8938,71.0601,70.8688,71.0019,46600.0
2015-01-06 13:40:00,85.36,85.46,85.3,85.46,34300.0,71.0019,71.0851,70.952,71.0851,34300.0
2015-01-06 13:50:00,85.46,85.59,85.39,85.53,54600.0,71.0851,71.1932,71.0269,71.1433,54600.0
2015-01-06 14:00:00,85.53,85.72,85.53,85.67,54700.0,71.1433,71.3014,71.1433,71.2598,54700.0
2015-01-06 14:10:00,85.66,85.66,85.51,85.57,39600.0,71.2515,71.2515,71.1267,71.1766,39600.0
2015-01-06 14:20:00,85.57,85.73,85.55,85.69,57500.0,71.1766,71.3097,71.16,71.2764,57500.0
2015-01-06 14:30:00,85.7,85.8,85.65,85.79,50800.0,71.2847,71.3679,71.2431,71.3596,50800.0
2015-01-06 14:40:00,85.8,86.13,85.76,86.01,44300.0,71.3679,71.6424,71.3346,71.5426,44300.0
2015-01-06 14:50:00,86.04,86.05,85.82,85.87,48400.0,71.5675,71.5759,71.3845,71.4261,48400.0
2015-01-06 15:00:00,85.87,85.89,85.71,85.72,89100.0,71.4261,71.4428,71.293,71.3014,89100.0
2015-01-06 15:10:00,85.73,85.89,85.7,85.88,56300.0,71.3097,71.4428,71.2847,71.4345,56300.0
2015-01-06 15:20:00,85.88,86.07,85.84,86.04,66500.0,71.4345,71.5925,71.4012,71.5675,66500.0
2015-01-06 15:30:00,86.03,86.03,85.76,85.76,71600.0,71.5592,71.5592,71.3346,71.3346,71600.0
2015-01-06 15:40:00,85.78,86.04,85.73,85.95,112500.0,71.3513,71.5675,71.3097,71.4927,112500.0
2015-01-06 15:50:00,85.95,85.99,85.63,85.68,197600.0,71.4927,71.526,71.2265,71.2681,197600.0
2015-01-07 09:30:00,85.9,85.92,85.0,85.02,114600.0,71.4511,71.4677,70.7025,70.7191,114600.0
2015-01-07 09:40:00,85.02,85.34,84.89,85.32,117100.0,70.7191,70.9853,70.611,70.9686,117100.0
2015-01-07 09:50:00,85.33,85.84,85.28,85.77,98400.0,70.977,71.4012,70.9354,71.343,98400.0
2015-01-07 10:00:00,85.76,85.81,85.09,85.17,103000.0,71.3346,71.3762,70.7773,70.8439,103000.0
2015-01-07 10:10:00,85.17,85.18,84.96,85.18,84800.0,70.8439,70.8522,70.6692,70.8522,84800.0
2015-01-07 10:20:00,85.18,85.23,85.01,85.01,52900.0,70.8522,70.8938,70.7108,70.7108,52900.0
2015-01-07 10:30:00,85.01,85.03,84.79,84.79,104800.0,70.7108,70.7274,70.5278,70.5278,104800.0
2015-01-07 10:40:00,84.79,85.04,84.74,84.8,81300.0,70.5278,70.7357,70.4862,70.5361,81300.0
2015-01-07 10:50:00,84.8,85.03,84.8,85.03,66500.0,70.5361,70.7274,70.5361,70.7274,66500.0
2015-01-07 11:00:00,85.04,85.22,84.99,85.05,47600.0,70.7357,70.8855,70.6942,70.7441,47600.0
2015-01-07 11:10:00,85.06,85.06,84.82,84.88,62700.0,70.7524,70.7524,70.5528,70.6027,62700.0
2015-01-07 11:20:00,84.87,84.89,84.75,84.8,48100.0,70.5943,70.611,70.4945,70.5361,48100.0
2015-01-07 11:30:00,84.8,85.05,84.79,85.0,51200.0,70.5361,70.7441,70.5278,70.7025,51200.0
2015-01-07 11:40:00,85.01,85.16,84.92,85.15,56900.0,70.7108,70.8356,70.6359,70.8272,56900.0
2015-01-07 11:50:00,85.15,85.24,85.09,85.21,128100.0,70.8272,70.9021,70.7773,70.8772,128100.0
2015-01-07 12:00:00,85.21,85.46,85.19,85.45,78900.0,70.8772,71.0851,70.8605,71.0768,78900.0
2015-01-07 12:10:00,85.45,85.47,85.28,85.29,45200.0,71.0768,71.0934,70.9354,70.9437,45200.0
2015-01-07 12:20:00,85.29,85.53,85.28,85.49,59900.0,70.9437,71.1433,70.9354,71.1101,59900.0
2015-01-07 12:30:00,85.49,85.51,85.31,85.34,45500.0,71.1101,71.1267,70.9603,70.9853,45500.0
2015-01-07 12:40:00,85.35,85.36,85.13,85.17,30900.0,70.9936,71.0019,70.8106,70.8439,30900.0
2015-01-07 12:50:00,85.17,85.19,85.05,85.06,32400.0,70.8439,70.8605,70.7441,70.7524,32400.0
2015-01-07 13:00:00,85.06,85.21,85.03,85.16,68600.0,70.7524,70.8772,70.7274,70.8356,68600.0
2015-01-07 13:10:00,85.16,85.23,85.08,85.21,47500.0,70.8356,70.8938,70.769,70.8772,47500.0
2015-01-07 13:20:00,85.21,85.31,85.16,85.3,54000.0,70.8772,70.9603,70.8356,70.952,54000.0
2015-01-07 13:30:00,85.3,85.32,85.23,85.25,35200.0,70.952,70.9686,70.8938,70.9104,35200.0
2015-01-07 13:40:00,85.23,85.29,85.19,85.27,28900.0,70.8938,70.9437,70.8605,70.9271,28900.0
2015-01-07 13:50:00,85.27,85.28,85.16,85.18,45800.0,70.9271,70.9354,70.8356,70.8522,45800.0
2015-01-07 14:00:00,85.17,85.35,85.05,85.3,56500.0,70.8439,70.9936,70.7441,70.952,56500.0
2015-01-07 14:10:00,85.32,85.33,85.22,85.3,34800.0,70.9686,70.977,70.8855,70.952,34800.0
2015-01-07 14:20:00,85.31,85.35,85.18,85.28,65100.0,70.9603,70.9936,70.8522,70.9354,65100.0
2015-01-07 14:30:00,85.31,85.36,85.26,85.26,44800.0,70.9603,71.0019,70.9187,70.9187,44800.0
2015-01-07 14:40:00,85.26,85.34,85.19,85.31,48000.0,70.9187,70.9853,70.8605,70.9603,48000.0
2015-01-07 14:50:00,85.31,85.32,85.1,85.14,82500.0,70.9603,70.9686,70.7857,70.8189,82500.0
2015-01-07 15:00:00,85.14,85.27,85.13,85.23,65600.0,70.8189,70.9271,70.8106,70.8938,65600.0
2015-01-07 15:10:00,85.23,85.3,85.15,85.26,66700.0,70.8938,70.952,70.8272,70.9187,66700.0
2015-01-07 15:20:00,85.27,85.29,85.17,85.28,65600.0,70.9271,70.9437,70.8439,70.9354,65600.0
2015-01-07 15:30:00,85.28,85.3,85.22,85.25,75400.0,70.9354,70.952,70.8855,70.9104,75400.0
2015-01-07 15:40:00,85.25,85.27,85.2,85.25,124300.0,70.9104,70.9271,70.8688,70.9104,124300.0
2015-01-07 15:50:00,85.25,85.37,85.21,85.34,179900.0,70.9104,71.0102,70.8772,70.9853,179900.0
2015-01-08 09:30:00,86.17,86.48,86.07,86.35,129600.0,71.6757,71.9335,71.5925,71.8254,129600.0
2015-01-08 09:40:00,86.31,86.46,85.72,85.9,83700.0,71.7921,71.9169,71.3014,71.4511,83700.0
2015-01-08 09:50:00,85.92,86.1,85.62,86.1,53900.0,71.4677,71.6174,71.2182,71.6174,53900.0
2015-01-08 10:00:00,86.12,86.34,86.08,86.15,41700.0,71.6341,71.8171,71.6008,71.659,41700.0
2015-01-08 10:10:00,86.14,86.33,86.12,86.29,40400.0,71.6507,71.8088,71.6341,71.7755,40400.0
2015-01-08 10:20:00,86.29,86.3,86.09,86.1,31400.0,71.7755,71.7838,71.6091,71.6174,31400.0
2015-01-08 10:30:00,86.11,86.31,86.1,86.13,53000.0,71.6258,71.7921,71.6174,71.6424,53000.0
2015-01-08 10:40:00,86.13,86.38,86.13,86.36,56400.0,71.6424,71.8503,71.6424,71.8337,56400.0
2015-01-08 10:50:00,86.35,86.39,86.3,86.35,57300.0,71.8254,71.8587,71.7838,71.8254,57300.0
2015-01-08 11:00:00,86.36,86.52,86.34,86.43,50300.0,71.8337,71.9668,71.8171,71.8919,50300.0
2015-01-08 11:10:00,86.43,86.49,86.39,86.49,43200.0,71.8919,71.9418,71.8587,71.9418,43200.0
2015-01-08 11:20:00,86.5,86.54,86.4,86.4,29200.0,71.9502,71.9834,71.867,71.867,29200.0
2015-01-08 11:30:00,86.42,86.54,86.38,86.52,36000.0,71.8836,71.9834,71.8503,71.9668,36000.0
2015-01-08 11:40:00,86.53,86.56,86.49,86.55,36200.0,71.9751,72.0001,71.9418,71.9918,36200.0
2015-01-08 11:50:00,86.54,86.55,86.44,86.44,21400.0,71.9834,71.9918,71.9003,71.9003,21400.0
2015-01-08 12:00:00,86.43,86.44,86.26,86.26,24700.0,71.8919,71.9003,71.7505,71.7505,24700.0
2015-01-08 12:10:00,86.27,86.32,86.23,86.3,13800.0,71.7589,71.8004,71.7256,71.7838,13800.0
2015-01-08 12:20:00,86.31,86.44,86.31,86.43,16600.0,71.7921,71.9003,71.7921,71.8919,16600.0
2015-01-08 12:30:00,86.44,86.44,86.37,86.44,21200.0,71.9003,71.9003,71.842,71.9003,21200.0
2015-01-08 12:40:00,86.44,86.58,86.42,86.52,17300.0,71.9003,72.0167,71.8836,71.9668,17300.0
2015-01-08 12:50:00,86.52,86.54,86.4,86.47,23700.0,71.9668,71.9834,71.867,71.9252,23700.0
2015-01-08 13:00:00,86.46,86.5,86.36,86.45,22900.0,71.9169,71.9502,71.8337,71.9086,22900.0
2015-01-08 13:10:00,86.45,86.47,86.36,86.37,19000.0,71.9086,71.9252,71.8337,71.842,19000.0
2015-01-08 13:20:00,86.37,86.56,86.36,86.55,55800.0,71.842,72.0001,71.8337,71.9918,55800.0
2015-01-08 13:30:00,86.57,86.58,86.51,86.51,50100.0,72.0084,72.0167,71.9585,71.9585,50100.0
2015-01-08 13:40:00,86.51,86.52,86.44,86.52,45000.0,71.9585,71.9668,71.9003,71.9668,45000.0
2015-01-08 13:50:00,86.53,86.58,86.41,86.44,32300.0,71.9751,72.0167,71.8753,71.9003,32300.0
2015-01-08 14:00:00,86.44,86.45,86.34,86.42,16500.0,71.9003,71.9086,71.8171,71.8836,16500.0
2015-01-08 14:10:00,86.42,86.42,86.29,86.32,22600.0,71.8836,71.8836,71.7755,71.8004,22600.0
2015-01-08 14:20:00,86.32,86.43,86.32,86.41,31300.0,71.8004,71.8919,71.8004,71.8753,31300.0
2015-01-08 14:30:00,86.41,86.42,86.3,86.36,46900.0,71.8753,71.8836,71.7838,71.8337,46900.0
2015-01-08 14:40:00,86.37,86.41,86.35,86.38,29200.0,71.842,71.8753,71.8254,71.8503,29200.0
2015-01-08 14:50:00,86.38,86.38,86.3,86.31,55500.0,71.8503,71.8503,71.7838,71.7921,55500.0
2015-01-08 15:00:00,86.31,86.37,86.3,86.34,120800.0,71.7921,71.842,71.7838,71.8171,120800.0
2015-01-08 15:10:00,86.33,86.47,86.33,86.46,76000.0,71.8088,71.9252,71.8088,71.9169,76000.0
2015-01-08 15:20:00,86.46,86.55,86.43,86.55,93000.0,71.9169,71.9918,71.8919,71.9918,93000.0
2015-01-08 15:30:00,86.55,86.58,86.46,86.52,84800.0,71.9918,72.0167,71.9169,71.9668,84800.0
2015-01-08 15:40:00,86.52,86.55,86.45,86.45,157200.0,71.9668,71.9918,71.9086,71.9086,157200.0
2015-01-08 15:50:00,86.45,86.54,86.41,86.52,256700.0,71.9086,71.9834,71.8753,71.9668,256700.0
2015-01-09 09:30:00,86.5,86.67,86.31,86.36,102700.0,71.9502,72.0916,71.7921,71.8337,102700.0
2015-01-09 09:40:00,86.4,86.44,85.96,86.03,58600.0,71.867,71.9003,71.501,71.5592,58600.0
2015-01-09 09:50:00,86.03,86.05,85.62,85.73,72600.0,71.5592,71.5759,71.2182,71.3097,72600.0
2015-01-09 10:00:00,85.74,86.08,85.69,86.0,63500.0,71.318,71.6008,71.2764,71.5343,63500.0
2015-01-09 10:10:00,86.02,86.09,85.89,86.02,50600.0,71.5509,71.6091,71.4428,71.5509,50600.0
2015-01-09 10:20:00,86.04,86.04,85.79,85.86,39900.0,71.5675,71.5675,71.3596,71.4178,39900.0
2015-01-09 10:30:00,85.86,85.86,85.62,85.72,118900.0,71.4178,71.4178,71.2182,71.3014,118900.0
2015-01-09 10:40:00,85.69,85.8,85.53,85.74,45000.0,71.2764,71.3679,71.1433,71.318,45000.0
2015-01-09 10:50:00,85.74,85.9,85.69,85.86,40700.0,71.318,71.4511,71.2764,71.4178,40700.0
2015-01-09 11:00:00,85.86,85.88,85.68,85.68,47600.0,71.4178,71.4345,71.2681,71.2681,47600.0
2015-01-09 11:10:00,85.69,85.7,85.42,85.44,70600.0,71.2764,71.2847,71.0518,71.0685,70600.0
2015-01-09 11:20:00,85.44,85.54,85.38,85.52,41100.0,71.0685,71.1516,71.0186,71.135,41100.0
2015-01-09 11:30:00,85.49,85.85,85.44,85.83,57100.0,71.1101,71.4095,71.0685,71.3929,57100.0
2015-01-09 11:40:00,85.83,85.87,85.72,85.79,35600.0,71.3929,71.4261,71.3014,71.3596,35600.0
2015-01-09 11:50:00,85.76,85.84,85.74,85.82,30500.0,71.3346,71.4012,71.318,71.3845,30500.0
2015-01-09 12:00:00,85.83,85.92,85.79,85.9,24600.0,71.3929,71.4677,71.3596,71.4511,24600.0
2015-01-09 12:10:00,85.91,85.92,85.76,85.78,20400.0,71.4594,71.4677,71.3346,71.3513,20400.0
2015-01-09 12:20:00,85.78,85.92,85.77,85.88,51700.0,71.3513,71.4677,71.343,71.4345,51700.0
2015-01-09 12:30:00,85.87,85.88,85.73,85.84,38100.0,71.4261,71.4345,71.3097,71.4012,38100.0
2015-01-09 12:40:00,85.85,85.93,85.82,85.87,20400.0,71.4095,71.476,71.3845,71.4261,20400.0
2015-01-09 12:50:00,85.87,85.9,85.78,85.79,24900.0,71.4261,71.4511,71.3513,71.3596,24900.0
2015-01-09 13:00:00,85.79,85.82,85.72,85.75,21300.0,71.3596,71.3845,71.3014,71.3263,21300.0
2015-01-09 13:10:00,85.75,85.9,85.71,85.85,19100.0,71.3263,71.4511,71.293,71.4095,19100.0
2015-01-09 13:20:00,85.85,85.88,85.77,85.78,21900.0,71.4095,71.4345,71.343,71.3513,21900.0
2015-01-09 13:30:00,85.78,85.86,85.7,85.78,23200.0,71.3513,71.4178,71.2847,71.3513,23200.0
2015-01-09 13:40:00,85.78,85.8,85.69,85.76,24500.0,71.3513,71.3679,71.2764,71.3346,24500.0
2015-01-09 13:50:00,85.76,85.82,85.69,85.7,34200.0,71.3346,71.3845,71.2764,71.2847,34200.0
2015-01-09 14:00:00,85.71,85.71,85.57,85.57,22400.0,71.293,71.293,71.1766,71.1766,22400.0
2015-01-09 14:10:00,85.57,85.61,85.45,85.47,49200.0,71.1766,71.2099,71.0768,71.0934,49200.0
2015-01-09 14:20:00,85.44,85.46,85.39,85.4,33000.0,71.0685,71.0851,71.0269,71.0352,33000.0
2015-01-09 14:30:00,85.4,85.52,85.32,85.51,38500.0,71.0352,71.135,70.9686,71.1267,38500.0
2015-01-09 14:40:00,85.52,85.53,85.41,85.44,32100.0,71.135,71.1433,71.0435,71.0685,32100.0
2015-01-09 14:50:00,85.45,85.61,85.44,85.6,31100.0,71.0768,71.2099,71.0685,71.2016,31100.0
2015-01-09 15:00:00,85.6,85.72,85.54,85.7,44000.0,71.2016,71.3014,71.1516,71.2847,44000.0
2015-01-09 15:10:00,85.71,85.85,85.71,85.78,42300.0,71.293,71.4095,71.293,71.3513,42300.0
2015-01-09 15:20:00,85.79,85.81,85.68,85.72,45600.0,71.3596,71.3762,71.2681,71.3014,45600.0
2015-01-09 15:30:00,85.72,85.76,85.62,85.75,68000.0,71.3014,71.3346,71.2182,71.3263,68000.0
2015-01-09 15:40:00,85.75,85.82,85.74,85.79,89300.0,71.3263,71.3845,71.318,71.3596,89300.0
2015-01-09 15:50:00,85.78,85.81,85.62,85.65,145200.0,71.3513,71.3762,71.2182,71.2431,145200.0
2015-01-12 09:30:00,85.5,85.55,84.83,84.94,88400.0,71.1184,71.16,70.5611,70.6526,88400.0
2015-01-12 09:40:00,84.94,85.05,84.69,84.73,45800.0,70.6526,70.7441,70.4446,70.4779,45800.0
2015-01-12 09:50:00,84.74,84.84,84.54,84.78,58800.0,70.4862,70.5694,70.3198,70.5195,58800.0
2015-01-12 10:00:00,84.78,84.91,84.58,84.73,62100.0,70.5195,70.6276,70.3531,70.4779,62100.0
2015-01-12 10:10:00,84.72,85.01,84.65,85.01,67000.0,70.4696,70.7108,70.4113,70.7108,67000.0
2015-01-12 10:20:00,85.01,85.22,84.91,84.98,43700.0,70.7108,70.8855,70.6276,70.6858,43700.0
2015-01-12 10:30:00,84.96,85.0,84.82,85.0,40900.0,70.6692,70.7025,70.5528,70.7025,40900.0
2015-01-12 10:40:00,84.97,85.27,84.91,85.26,45200.0,70.6775,70.9271,70.6276,70.9187,45200.0
2015-01-12 10:50:00,85.23,85.24,85.13,85.2,52100.0,70.8938,70.9021,70.8106,70.8688,52100.0
2015-01-12 11:00:00,85.21,85.34,85.19,85.27,61300.0,70.8772,70.9853,70.8605,70.9271,61300.0
2015-01-12 11:10:00,85.27,85.31,85.21,85.29,55600.0,70.9271,70.9603,70.8772,70.9437,55600.0
2015-01-12 11:20:00,85.3,85.46,85.15,85.25,84900.0,70.952,71.0851,70.8272,70.9104,84900.0
2015-01-12 11:30:00,85.29,85.34,85.22,85.32,33500.0,70.9437,70.9853,70.8855,70.9686,33500.0
2015-01-12 11:40:00,85.33,85.33,85.22,85.22,41200.0,70.977,70.977,70.8855,70.8855,41200.0
2015-01-12 11:50:00,85.21,85.32,85.18,85.28,19100.0,70.8772,70.9686,70.8522,70.9354,19100.0
2015-01-12 12:00:00,85.28,85.37,85.1,85.25,202300.0,70.9354,71.0102,70.7857,70.9104,202300.0
2015-01-12 12:10:00,85.24,85.28,85.17,85.2,27400.0,70.9021,70.9354,70.8439,70.8688,27400.0
2015-01-12 12:20:00,85.25,85.31,85.17,85.25,35300.0,70.9104,70.9603,70.8439,70.9104,35300.0
2015-01-12 12:30:00,85.25,85.35,85.24,85.31,42200.0,70.9104,70.9936,70.9021,70.9603,42200.0
2015-01-12 12:40:00,85.33,85.34,85.26,85.31,44100.0,70.977,70.9853,70.9187,70.9603,44100.0
2015-01-12 12:50:00,85.31,85.33,85.25,85.31,28900.0,70.9603,70.977,70.9104,70.9603,28900.0
2015-01-12 13:00:00,85.31,85.33,85.25,85.32,21200.0,70.9603,70.977,70.9104,70.9686,21200.0
2015-01-12 13:10:00,85.32,85.33,85.28,85.28,26700.0,70.9686,70.977,70.9354,70.9354,26700.0
2015-01-12 13:20:00,85.29,85.33,85.21,85.29,19600.0,70.9437,70.977,70.8772,70.9437,19600.0
2015-01-12 13:30:00,85.28,85.44,85.28,85.41,48900.0,70.9354,71.0685,70.9354,71.0435,48900.0
2015-01-12 13:40:00,85.41,85.55,85.39,85.54,20000.0,71.0435,71.16,71.0269,71.1516,20000.0
2015-01-12 13:50:00,85.55,85.55,85.45,85.49,19400.0,71.16,71.16,71.0768,71.1101,19400.0
2015-01-12 14:00:00,85.49,85.55,85.47,85.54,21700.0,71.1101,71.16,71.0934,71.1516,21700.0
2015-01-12 14:10:00,85.55,85.64,85.46,85.47,36700.0,71.16,71.2348,71.0851,71.0934,36700.0
2015-01-12 14:20:00,85.46,85.52,85.4,85.5,23600.0,71.0851,71.135,71.0352,71.1184,23600.0
2015-01-12 14:30:00,85.5,85.51,85.3,85.3,26900.0,71.1184,71.1267,70.952,70.952,26900.0
2015-01-12 14:40:00,85.3,85.36,85.24,85.35,35500.0,70.952,71.0019,70.9021,70.9936,35500.0
2015-01-12 14:50:00,85.34,85.41,85.32,85.41,58900.0,70.9853,71.0435,70.9686,71.0435,58900.0
2015-01-12 15:00:00,85.4,85.5,85.38,85.5,35000.0,71.0352,71.1184,71.0186,71.1184,35000.0
2015-01-12 15:10:00,85.5,85.61,85.47,85.55,61400.0,71.1184,71.2099,71.0934,71.16,61400.0
2015-01-12 15:20:00,85.57,85.59,85.45,85.51,47100.0,71.1766,71.1932,71.0768,71.1267,47100.0
2015-01-12 15:30:00,85.53,85.54,85.31,85.34,40300.0,71.1433,71.1516,70.9603,70.9853,40300.0
2015-01-12 15:40:00,85.34,85.64,85.34,85.54,114800.0,70.9853,71.2348,70.9853,71.1516,114800.0
2015-01-12 15:50:00,85.54,85.56,85.41,85.46,148100.0,71.1516,71.1683,71.0435,71.0851,148100.0
2015-01-13 09:30:00,86.06,86.24,85.57,85.88,208200.0,71.5842,71.7339,71.1766,71.4345,208200.0
2015-01-13 09:40:00,85.91,86.14,85.73,86.0,76400.0,71.4594,71.6507,71.3097,71.5343,76400.0
2015-01-13 09:50:00,86.0,86.11,85.89,86.02,66300.0,71.5343,71.6258,71.4428,71.5509,66300.0
2015-01-13 10:00:00,86.01,86.15,85.98,86.0,86800.0,71.5426,71.659,71.5176,71.5343,86800.0
2015-01-13 10:10:00,85.99,86.13,85.95,86.05,59700.0,71.526,71.6424,71.4927,71.5759,59700.0
2015-01-13 10:20:00,86.05,86.1,86.0,86.01,58700.0,71.5759,71.6174,71.5343,71.5426,58700.0
2015-01-13 10:30:00,85.99,86.1,85.97,86.1,54400.0,71.526,71.6174,71.5093,71.6174,54400.0
2015-01-13 10:40:00,86.1,86.12,85.99,86.11,54400.0,71.6174,71.6341,71.526,71.6258,54400.0
2015-01-13 10:50:00,86.1,86.24,86.09,86.17,42700.0,71.6174,71.7339,71.6091,71.6757,42700.0
2015-01-13 11:00:00,86.17,86.26,86.13,86.25,46200.0,71.6757,71.7505,71.6424,71.7422,46200.0
2015-01-13 11:10:00,86.25,86.29,86.21,86.26,44700.0,71.7422,71.7755,71.7089,71.7505,44700.0
2015-01-13 11:20:00,86.26,86.29,86.17,86.2,54000.0,71.7505,71.7755,71.6757,71.7006,54000.0
2015-01-13 11:30:00,86.2,86.2,86.06,86.09,31500.0,71.7006,71.7006,71.5842,71.6091,31500.0
2015-01-13 11:40:00,86.09,86.24,86.06,86.22,41600.0,71.6091,71.7339,71.5842,71.7173,41600.0
2015-01-13 11:50:00,86.23,86.23,86.05,86.12,30800.0,71.7256,71.7256,71.5759,71.6341,30800.0
2015-01-13 12:00:00,86.14,86.17,86.04,86.08,26500.0,71.6507,71.6757,71.5675,71.6008,26500.0
2015-01-13 12:10:00,86.08,86.13,86.03,86.05,21400.0,71.6008,71.6424,71.5592,71.5759,21400.0
2015-01-13 12:20:00,86.05,86.05,85.83,85.89,21200.0,71.5759,71.5759,71.3929,71.4428,21200.0
2015-01-13 12:30:00,85.89,85.9,85.8,85.82,33600.0,71.4428,71.4511,71.3679,71.3845,33600.0
2015-01-13 12:40:00,85.82,85.94,85.73,85.91,32900.0,71.3845,71.4844,71.3097,71.4594,32900.0
2015-01-13 12:50:00,85.95,85.99,85.93,85.99,10800.0,71.4927,71.526,71.476,71.526,10800.0
2015-01-13 13:00:00,86.01,86.04,85.91,85.92,13300.0,71.5426,71.5675,71.4594,71.4677,13300.0
2015-01-13 13:10:00,85.93,85.96,85.86,85.89,17100.0,71.476,71.501,71.4178,71.4428,17100.0
2015-01-13 13:20:00,85.89,85.89,85.52,85.59,47600.0,71.4428,71.4428,71.135,71.1932,47600.0
2015-01-13 13:30:00,85.57,85.6,85.41,85.41,40800.0,71.1766,71.2016,71.0435,71.0435,40800.0
2015-01-13 13:40:00,85.4,85.5,85.27,85.47,61000.0,71.0352,71.1184,70.9271,71.0934,61000.0
2015-01-13 13:50:00,85.48,85.49,85.01,85.31,44600.0,71.1017,71.1101,70.7108,70.9603,44600.0
2015-01-13 14:00:00,85.26,85.26,85.06,85.23,93000.0,70.9187,70.9187,70.7524,70.8938,93000.0
2015-01-13 14:10:00,85.23,85.32,85.13,85.25,90800.0,70.8938,70.9686,70.8106,70.9104,90800.0
2015-01-13 14:20:00,85.26,85.57,85.25,85.57,54700.0,70.9187,71.1766,70.9104,71.1766,54700.0
2015-01-13 14:30:00,85.56,85.68,85.5,85.61,40200.0,71.1683,71.2681,71.1184,71.2099,40200.0
2015-01-13 14:40:00,85.61,85.72,85.5,85.64,38500.0,71.2099,71.3014,71.1184,71.2348,38500.0
2015-01-13 14:50:00,85.64,85.7,85.37,85.37,42100.0,71.2348,71.2847,71.0102,71.0102,42100.0
2015-01-13 15:00:00,85.37,85.41,85.28,85.31,32600.0,71.0102,71.0435,70.9354,70.9603,32600.0
2015-01-13 15:10:00,85.3,85.67,85.3,85.58,62400.0,70.952,71.2598,70.952,71.1849,62400.0
2015-01-13 15:20:00,85.58,85.82,85.56,85.71,100800.0,71.1849,71.3845,71.1683,71.293,100800.0
2015-01-13 15:30:00,85.71,86.03,85.71,85.98,66700.0,71.293,71.5592,71.293,71.5176,66700.0
2015-01-13 15:40:00,86.0,86.08,85.77,85.77,123900.0,71.5343,71.6008,71.343,71.343,123900.0
2015-01-13 15:50:00,85.77,85.91,85.7,85.9,185100.0,71.343,71.4594,71.2847,71.4511,185100.0
2015-01-14 09:30:00,84.83,85.5,84.55,85.23,101500.0,70.5611,71.1184,70.3282,70.8938,101500.0
2015-01-14 09:40:00,85.21,86.0,85.06,85.79,67400.0,70.8772,71.5343,70.7524,71.3596,67400.0
2015-01-14 09:50:00,85.81,85.81,85.4,85.42,53000.0,71.3762,71.3762,71.0352,71.0518,53000.0
2015-01-14 10:00:00,85.41,85.91,85.3,85.85,63300.0,71.0435,71.4594,70.952,71.4095,63300.0
2015-01-14 10:10:00,85.88,85.88,85.65,85.75,40900.0,71.4345,71.4345,71.2431,71.3263,40900.0
2015-01-14 10:20:00,85.77,85.92,85.71,85.84,49700.0,71.343,71.4677,71.293,71.4012,49700.0
2015-01-14 10:30:00,85.84,85.84,85.59,85.61,38600.0,71.4012,71.4012,71.1932,71.2099,38600.0
2015-01-14 10:40:00,85.62,85.93,85.61,85.87,44400.0,71.2182,71.476,71.2099,71.4261,44400.0
2015-01-14 10:50:00,85.87,85.96,85.84,85.87,95500.0,71.4261,71.501,71.4012,71.4261,95500.0
2015-01-14 11:00:00,85.88,85.9,85.45,85.54,41200.0,71.4345,71.4511,71.0768,71.1516,41200.0
2015-01-14 11:10:00,85.54,85.68,85.47,85.56,48900.0,71.1516,71.2681,71.0934,71.1683,48900.0
2015-01-14 11:20:00,85.58,85.6,85.47,85.48,105500.0,71.1849,71.2016,71.0934,71.1017,105500.0
2015-01-14 11:30:00,85.48,85.54,85.39,85.51,66200.0,71.1017,71.1516,71.0269,71.1267,66200.0
2015-01-14 11:40:00,85.52,85.68,85.51,85.65,37300.0,71.135,71.2681,71.1267,71.2431,37300.0
2015-01-14 11:50:00,85.66,85.73,85.56,85.6,45200.0,71.2515,71.3097,71.1683,71.2016,45200.0
2015-01-14 12:00:00,85.59,85.67,85.41,85.45,47900.0,71.1932,71.2598,71.0435,71.0768,47900.0
2015-01-14 12:10:00,85.45,85.45,85.32,85.34,47000.0,71.0768,71.0768,70.9686,70.9853,47000.0
2015-01-14 12:20:00,85.34,85.34,85.13,85.18,54200.0,70.9853,70.9853,70.8106,70.8522,54200.0
2015-01-14 12:30:00,85.19,85.41,85.18,85.39,40600.0,70.8605,71.0435,70.8522,71.0269,40600.0
2015-01-14 12:40:00,85.39,85.48,85.33,85.41,42400.0,71.0269,71.1017,70.977,71.0435,42400.0
2015-01-14 12:50:00,85.4,85.5,85.28,85.44,28900.0,71.0352,71.1184,70.9354,71.0685,28900.0
2015-01-14 13:00:00,85.43,85.49,85.35,85.37,28000.0,71.0601,71.1101,70.9936,71.0102,28000.0
2015-01-14 13:10:00,85.38,85.38,85.14,85.34,95300.0,71.0186,71.0186,70.8189,70.9853,95300.0
2015-01-14 13:20:00,85.34,85.35,85.18,85.2,33600.0,70.9853,70.9936,70.8522,70.8688,33600.0
2015-01-14 13:30:00,85.2,85.3,85.15,85.25,36000.0,70.8688,70.952,70.8272,70.9104,36000.0
2015-01-14 13:40:00,85.26,85.26,85.04,85.15,33300.0,70.9187,70.9187,70.7357,70.8272,33300.0
2015-01-14 13:50:00,85.15,85.27,85.07,85.27,30000.0,70.8272,70.9271,70.7607,70.9271,30000.0
2015-01-14 14:00:00,85.27,85.39,85.22,85.33,25500.0,70.9271,71.0269,70.8855,70.977,25500.0
2015-01-14 14:10:00,85.31,85.67,85.31,85.64,58500.0,70.9603,71.2598,70.9603,71.2348,58500.0
2015-01-14 14:20:00,85.64,85.7,85.47,85.7,43100.0,71.2348,71.2847,71.0934,71.2847,43100.0
2015-01-14 14:30:00,85.69,86.02,85.69,85.88,91000.0,71.2764,71.5509,71.2764,71.4345,91000.0
2015-01-14 14:40:00,85.88,85.99,85.82,85.92,89000.0,71.4345,71.526,71.3845,71.4677,89000.0
2015-01-14 14:50:00,85.92,85.92,85.81,85.86,65100.0,71.4677,71.4677,71.3762,71.4178,65100.0
2015-01-14 15:00:00,85.84,86.1,85.8,86.07,192000.0,71.4012,71.6174,71.3679,71.5925,192000.0
2015-01-14 15:10:00,86.07,86.34,86.0,86.29,78800.0,71.5925,71.8171,71.5343,71.7755,78800.0
2015-01-14 15:20:00,86.29,86.4,86.2,86.33,96400.0,71.7755,71.867,71.7006,71.8088,96400.0
2015-01-14 15:30:00,86.33,86.5,86.18,86.5,137800.0,71.8088,71.9502,71.684,71.9502,137800.0
2015-01-14 15:40:00,86.51,86.62,86.48,86.59,186600.0,71.9585,72.05,71.9335,72.025,186600.0
2015-01-14 15:50:00,86.59,86.65,86.45,86.49,273200.0,72.025,72.0749,71.9086,71.9418,273200.0
2015-01-15 09:30:00,87.02,87.82,86.97,87.68,230300.0,72.3827,73.0481,72.3411,72.9317,230300.0
2015-01-15 09:40:00,87.67,87.99,87.47,87.47,316900.0,72.9234,73.1895,72.757,72.757,316900.0
2015-01-15 09:50:00,87.48,87.61,87.38,87.55,93900.0,72.7653,72.8735,72.6821,72.8235,93900.0
2015-01-15 10:00:00,87.52,87.6,87.3,87.44,133400.0,72.7986,72.8651,72.6156,72.7321,133400.0
2015-01-15 10:10:00,87.47,87.67,87.34,87.52,144500.0,72.757,72.9234,72.6489,72.7986,144500.0
2015-01-15 10:20:00,87.51,87.72,87.45,87.72,72500.0,72.7903,72.965,72.7404,72.965,72500.0
2015-01-15 10:30:00,87.74,88.09,87.72,87.9,106200.0,72.9816,73.2727,72.965,73.1147,106200.0
2015-01-15 10:40:00,87.89,87.99,87.77,87.8,103400.0,73.1064,73.1895,73.0065,73.0315,103400.0
2015-01-15 10:50:00,87.8,87.82,87.34,87.41,154100.0,73.0315,73.0481,72.6489,72.7071,154100.0
2015-01-15 11:00:00,87.41,87.49,87.14,87.24,65000.0,72.7071,72.7736,72.4825,72.5657,65000.0
2015-01-15 11:10:00,87.22,87.28,87.1,87.13,109300.0,72.5491,72.599,72.4492,72.4742,109300.0
2015-01-15 11:20:00,87.13,87.23,87.1,87.15,65400.0,72.4742,72.5574,72.4492,72.4908,65400.0
2015-01-15 11:30:00,87.17,87.23,86.93,87.04,63100.0,72.5075,72.5574,72.3078,72.3993,63100.0
2015-01-15 11:40:00,87.04,87.42,87.04,87.29,59500.0,72.3993,72.7154,72.3993,72.6073,59500.0
2015-01-15 11:50:00,87.3,87.35,87.22,87.26,35300.0,72.6156,72.6572,72.5491,72.5823,35300.0
2015-01-15 12:00:00,87.26,87.35,87.2,87.3,33700.0,72.5823,72.6572,72.5324,72.6156,33700.0
2015-01-15 12:10:00,87.26,87.3,87.07,87.14,41700.0,72.5823,72.6156,72.4243,72.4825,41700.0
2015-01-15 12:20:00,87.15,87.27,87.13,87.18,38700.0,72.4908,72.5906,72.4742,72.5158,38700.0
2015-01-15 12:30:00,87.2,87.26,87.08,87.19,69200.0,72.5324,72.5823,72.4326,72.5241,69200.0
2015-01-15 12:40:00,87.19,87.24,87.09,87.18,78900.0,72.5241,72.5657,72.4409,72.5158,78900.0
2015-01-15 12:50:00,87.16,87.36,87.15,87.36,34000.0,72.4991,72.6655,72.4908,72.6655,34000.0
2015-01-15 13:00:00,87.35,87.52,87.31,87.39,43800.0,72.6572,72.7986,72.6239,72.6905,43800.0
2015-01-15 13:10:00,87.4,87.62,87.38,87.43,42400.0,72.6988,72.8818,72.6821,72.7237,42400.0
2015-01-15 13:20:00,87.41,87.45,87.3,87.31,32700.0,72.7071,72.7404,72.6156,72.6239,32700.0
2015-01-15 13:30:00,87.31,87.42,87.26,87.31,42900.0,72.6239,72.7154,72.5823,72.6239,42900.0
2015-01-15 13:40:00,87.32,87.5,87.3,87.42,52200.0,72.6322,72.782,72.6156,72.7154,52200.0
2015-01-15 13:50:00,87.41,87.6,87.4,87.47,40900.0,72.7071,72.8651,72.6988,72.757,40900.0
2015-01-15 14:00:00,87.47,87.48,87.35,87.39,54100.0,72.757,72.7653,72.6572,72.6905,54100.0
2015-01-15 14:10:00,87.39,87.47,87.33,87.42,38300.0,72.6905,72.757,72.6406,72.7154,38300.0
2015-01-15 14:20:00,87.42,87.42,87.25,87.33,51900.0,72.7154,72.7154,72.574,72.6406,51900.0
2015-01-15 14:30:00,87.32,87.4,87.15,87.16,106900.0,72.6322,72.6988,72.4908,72.4991,106900.0
2015-01-15 14:40:00,87.17,87.25,87.11,87.16,35900.0,72.5075,72.574,72.4576,72.4991,35900.0
2015-01-15 14:50:00,87.16,87.28,87.11,87.22,39200.0,72.4991,72.599,72.4576,72.5491,39200.0
2015-01-15 15:00:00,87.21,87.25,87.1,87.17,50200.0,72.5407,72.574,72.4492,72.5075,50200.0
2015-01-15 15:10:00,87.17,87.22,87.08,87.17,90300.0,72.5075,72.5491,72.4326,72.5075,90300.0
2015-01-15 15:20:00,87.16,87.29,87.13,87.27,69000.0,72.4991,72.6073,72.4742,72.5906,69000.0
2015-01-15 15:30:00,87.26,87.36,87.17,87.3,103200.0,72.5823,72.6655,72.5075,72.6156,103200.0
2015-01-15 15:40:00,87.3,87.39,87.23,87.33,142900.0,72.6156,72.6905,72.5574,72.6406,142900.0
2015-01-15 15:50:00,87.32,87.33,87.08,87.19,273300.0,72.6322,72.6406,72.4326,72.5241,273300.0
2015-01-16 09:30:00,86.85,87.02,86.56,86.95,202900.0,72.2413,72.3827,72.0001,72.3245,202900.0
2015-01-16 09:40:00,86.96,87.09,86.84,86.87,90000.0,72.3328,72.4409,72.233,72.2579,90000.0
2015-01-16 09:50:00,86.91,87.27,86.91,87.09,67400.0,72.2912,72.5906,72.2912,72.4409,67400.0
2015-01-16 10:00:00,87.11,87.38,87.03,87.03,62400.0,72.4576,72.6821,72.391,72.391,62400.0
2015-01-16 10:10:00,87.02,87.1,86.82,87.05,32500.0,72.3827,72.4492,72.2163,72.4077,32500.0
2015-01-16 10:20:00,87.06,87.29,86.99,87.16,36600.0,72.416,72.6073,72.3577,72.4991,36600.0
2015-01-16 10:30:00,87.18,87.33,87.11,87.13,27000.0,72.5158,72.6406,72.4576,72.4742,27000.0
2015-01-16 10:40:00,87.15,87.16,86.99,87.06,27900.0,72.4908,72.4991,72.3577,72.416,27900.0
2015-01-16 10:50:00,87.08,87.41,87.07,87.37,27600.0,72.4326,72.7071,72.4243,72.6738,27600.0
2015-01-16 11:00:00,87.37,87.41,87.22,87.25,29100.0,72.6738,72.7071,72.5491,72.574,29100.0
2015-01-16 11:10:00,87.22,87.22,87.07,87.17,19200.0,72.5491,72.5491,72.4243,72.5075,19200.0
2015-01-16 11:20:00,87.15,87.15,86.99,87.03,39400.0,72.4908,72.4908,72.3577,72.391,39400.0
2015-01-16 11:30:00,87.05,87.14,86.96,87.12,42800.0,72.4077,72.4825,72.3328,72.4659,42800.0
2015-01-16 11:40:00,87.17,87.19,87.0,87.01,29100.0,72.5075,72.5241,72.3661,72.3744,29100.0
2015-01-16 11:50:00,87.01,87.03,86.81,86.81,45000.0,72.3744,72.391,72.208,72.208,45000.0
2015-01-16 12:00:00,86.81,86.95,86.78,86.82,40100.0,72.208,72.3245,72.1831,72.2163,40100.0
2015-01-16 12:10:00,86.81,86.94,86.78,86.85,13600.0,72.208,72.3162,72.1831,72.2413,13600.0
2015-01-16 12:20:00,86.85,86.9,86.75,86.9,28900.0,72.2413,72.2829,72.1581,72.2829,28900.0
2015-01-16 12:30:00,86.9,86.98,86.86,86.92,17400.0,72.2829,72.3494,72.2496,72.2995,17400.0
2015-01-16 12:40:00,86.92,87.08,86.92,87.01,20700.0,72.2995,72.4326,72.2995,72.3744,20700.0
2015-01-16 12:50:00,87.01,87.03,86.92,86.94,36800.0,72.3744,72.391,72.2995,72.3162,36800.0
2015-01-16 13:00:00,86.92,86.95,86.81,86.86,39000.0,72.2995,72.3245,72.208,72.2496,39000.0
2015-01-16 13:10:00,86.9,86.9,86.77,86.78,15300.0,72.2829,72.2829,72.1747,72.1831,15300.0
2015-01-16 13:20:00,86.79,86.82,86.68,86.74,26300.0,72.1914,72.2163,72.0999,72.1498,26300.0
2015-01-16 13:30:00,86.76,87.0,86.76,86.95,20500.0,72.1664,72.3661,72.1664,72.3245,20500.0
2015-01-16 13:40:00,86.96,87.02,86.9,87.0,20000.0,72.3328,72.3827,72.2829,72.3661,20000.0
2015-01-16 13:50:00,86.99,87.01,86.95,86.99,12400.0,72.3577,72.3744,72.3245,72.3577,12400.0
2015-01-16 14:00:00,87.0,87.04,86.97,86.98,21300.0,72.3661,72.3993,72.3411,72.3494,21300.0
2015-01-16 14:10:00,86.98,87.0,86.86,86.89,83500.0,72.3494,72.3661,72.2496,72.2746,83500.0
2015-01-16 14:20:00,86.9,86.93,86.82,86.85,21900.0,72.2829,72.3078,72.2163,72.2413,21900.0
2015-01-16 14:30:00,86.85,86.85,86.75,86.82,47500.0,72.2413,72.2413,72.1581,72.2163,47500.0
2015-01-16 14:40:00,86.81,86.89,86.64,86.65,57600.0,72.208,72.2746,72.0666,72.0749,57600.0
2015-01-16 14:50:00,86.65,86.73,86.59,86.63,62200.0,72.0749,72.1415,72.025,72.0583,62200.0
2015-01-16 15:00:00,86.62,86.69,86.59,86.66,57800.0,72.05,72.1082,72.025,72.0833,57800.0
2015-01-16 15:10:00,86.66,86.79,86.64,86.78,49900.0,72.0833,72.1914,72.0666,72.1831,49900.0
2015-01-16 15:20:00,86.78,86.92,86.77,86.77,58000.0,72.1831,72.2995,72.1747,72.1747,58000.0
2015-01-16 15:30:00,86.77,86.97,86.73,86.96,75600.0,72.1747,72.3411,72.1415,72.3328,75600.0
2015-01-16 15:40:00,86.97,87.21,86.92,87.12,166600.0,72.3411,72.5407,72.2995,72.4659,166600.0
2015-01-16 15:50:00,87.12,87.36,87.12,87.29,241700.0,72.4659,72.6655,72.4659,72.6073,241700.0
2015-01-20 09:30:00,87.37,87.7,87.12,87.24,103000.0,72.6738,72.9483,72.4659,72.5657,103000.0
2015-01-20 09:40:00,87.23,87.41,87.09,87.22,108400.0,72.5574,72.7071,72.4409,72.5491,108400.0
2015-01-20 09:50:00,87.19,87.3,87.09,87.22,80900.0,72.5241,72.6156,72.4409,72.5491,80900.0
2015-01-20 10:00:00,87.24,87.35,87.16,87.33,73300.0,72.5657,72.6572,72.4991,72.6406,73300.0
2015-01-20 10:10:00,87.33,87.63,87.32,87.59,50900.0,72.6406,72.8901,72.6322,72.8568,50900.0
2015-01-20 10:20:00,87.59,87.79,87.55,87.62,64600.0,72.8568,73.0232,72.8235,72.8818,64600.0
2015-01-20 10:30:00,87.62,87.66,87.33,87.34,31200.0,72.8818,72.915,72.6406,72.6489,31200.0
2015-01-20 10:40:00,87.34,87.39,87.21,87.39,38800.0,72.6489,72.6905,72.5407,72.6905,38800.0
2015-01-20 10:50:00,87.39,87.39,87.21,87.25,51000.0,72.6905,72.6905,72.5407,72.574,51000.0
2015-01-20 11:00:00,87.24,87.24,87.06,87.11,63100.0,72.5657,72.5657,72.416,72.4576,63100.0
2015-01-20 11:10:00,87.11,87.28,87.07,87.22,44000.0,72.4576,72.599,72.4243,72.5491,44000.0
2015-01-20 11:20:00,87.24,87.39,87.18,87.3,37000.0,72.5657,72.6905,72.5158,72.6156,37000.0
2015-01-20 11:30:00,87.3,87.31,87.18,87.23,28400.0,72.6156,72.6239,72.5158,72.5574,28400.0
2015-01-20 11:40:00,87.24,87.24,86.97,87.0,37400.0,72.5657,72.5657,72.3411,72.3661,37400.0
2015-01-20 11:50:00,87.0,87.07,86.91,86.98,29100.0,72.3661,72.4243,72.2912,72.3494,29100.0
2015-01-20 12:00:00,86.99,87.05,86.92,87.05,29900.0,72.3577,72.4077,72.2995,72.4077,29900.0
2015-01-20 12:10:00,87.05,87.11,87.02,87.06,26700.0,72.4077,72.4576,72.3827,72.416,26700.0
2015-01-20 12:20:00,87.07,87.11,87.0,87.04,47300.0,72.4243,72.4576,72.3661,72.3993,47300.0
2015-01-20 12:30:00,87.04,87.12,87.01,87.08,22300.0,72.3993,72.4659,72.3744,72.4326,22300.0
2015-01-20 12:40:00,87.08,87.15,87.06,87.1,18000.0,72.4326,72.4908,72.416,72.4492,18000.0
2015-01-20 12:50:00,87.13,87.23,87.11,87.19,21100.0,72.4742,72.5574,72.4576,72.5241,21100.0
2015-01-20 13:00:00,87.19,87.19,86.99,86.99,24600.0,72.5241,72.5241,72.3577,72.3577,24600.0
2015-01-20 13:10:00,86.98,87.08,86.95,87.07,26700.0,72.3494,72.4326,72.3245,72.4243,26700.0
2015-01-20 13:20:00,87.08,87.2,87.08,87.14,25000.0,72.4326,72.5324,72.4326,72.4825,25000.0
2015-01-20 13:30:00,87.15,87.21,87.09,87.12,17600.0,72.4908,72.5407,72.4409,72.4659,17600.0
2015-01-20 13:40:00,87.11,87.11,86.99,87.03,32000.0,72.4576,72.4576,72.3577,72.391,32000.0
2015-01-20 13:50:00,87.03,87.04,86.96,87.02,33700.0,72.391,72.3993,72.3328,72.3827,33700.0
2015-01-20 14:00:00,87.02,87.14,87.0,87.02,41400.0,72.3827,72.4825,72.3661,72.3827,41400.0
2015-01-20 14:10:00,87.02,87.02,86.92,87.0,25800.0,72.3827,72.3827,72.2995,72.3661,25800.0
2015-01-20 14:20:00,87.0,87.11,86.95,86.97,61500.0,72.3661,72.4576,72.3245,72.3411,61500.0
2015-01-20 14:30:00,86.98,87.15,86.97,87.12,42800.0,72.3494,72.4908,72.3411,72.4659,42800.0
2015-01-20 14:40:00,87.13,87.28,87.13,87.28,26200.0,72.4742,72.599,72.4742,72.599,26200.0
2015-01-20 14:50:00,87.28,87.37,87.26,87.29,41100.0,72.599,72.6738,72.5823,72.6073,41100.0
2015-01-20 15:00:00,87.3,87.33,87.2,87.25,39300.0,72.6156,72.6406,72.5324,72.574,39300.0
2015-01-20 15:10:00,87.26,87.29,87.2,87.26,41200.0,72.5823,72.6073,72.5324,72.5823,41200.0
2015-01-20 15:20:00,87.25,87.28,87.2,87.22,41000.0,72.574,72.599,72.5324,72.5491,41000.0
2015-01-20 15:30:00,87.21,87.23,87.17,87.19,73500.0,72.5407,72.5574,72.5075,72.5241,73500.0
2015-01-20 15:40:00,87.19,87.27,87.15,87.16,84800.0,72.5241,72.5906,72.4908,72.4991,84800.0
2015-01-20 15:50:00,87.15,87.17,86.99,87.12,160400.0,72.4908,72.5075,72.3577,72.4659,160400.0
2015-01-21 09:30:00,86.7,87.42,86.5,87.42,88600.0,72.1165,72.7154,71.9502,72.7154,88600.0
2015-01-21 09:40:00,87.42,87.57,87.01,87.08,34100.0,72.7154,72.8402,72.3744,72.4326,34100.0
2015-01-21 09:50:00,87.09,87.22,86.99,87.17,36300.0,72.4409,72.5491,72.3577,72.5075,36300.0
2015-01-21 10:00:00,87.17,87.33,87.05,87.11,63200.0,72.5075,72.6406,72.4077,72.4576,63200.0
2015-01-21 10:10:00,87.07,87.25,87.02,87.19,76600.0,72.4243,72.574,72.3827,72.5241,76600.0
2015-01-21 10:20:00,87.18,87.21,86.96,87.01,90000.0,72.5158,72.5407,72.3328,72.3744,90000.0
2015-01-21 10:30:00,87.03,87.33,87.02,87.29,46000.0,72.391,72.6406,72.3827,72.6073,46000.0
2015-01-21 10:40:00,87.27,87.55,87.25,87.55,39800.0,72.5906,72.8235,72.574,72.8235,39800.0
2015-01-21 10:50:00,87.56,87.78,87.56,87.77,51200.0,72.8319,73.0149,72.8319,73.0065,51200.0
2015-01-21 11:00:00,87.78,87.91,87.72,87.75,47000.0,73.0149,73.123,72.965,72.9899,47000.0
2015-01-21 11:10:00,87.75,87.84,87.72,87.8,32000.0,72.9899,73.0648,72.965,73.0315,32000.0
2015-01-21 11:20:00,87.79,87.79,87.63,87.7,42200.0,73.0232,73.0232,72.8901,72.9483,42200.0
2015-01-21 11:30:00,87.7,87.72,87.59,87.62,40100.0,72.9483,72.965,72.8568,72.8818,40100.0
2015-01-21 11:40:00,87.62,87.74,87.6,87.69,24900.0,72.8818,72.9816,72.8651,72.94,24900.0
2015-01-21 11:50:00,87.69,87.76,87.66,87.72,34700.0,72.94,72.9982,72.915,72.965,34700.0
2015-01-21 12:00:00,87.71,87.76,87.68,87.69,28000.0,72.9566,72.9982,72.9317,72.94,28000.0
2015-01-21 12:10:00,87.7,87.76,87.67,87.74,24200.0,72.9483,72.9982,72.9234,72.9816,24200.0
2015-01-21 12:20:00,87.73,87.84,87.71,87.82,25700.0,72.9733,73.0648,72.9566,73.0481,25700.0
2015-01-21 12:30:00,87.86,87.87,87.7,87.72,30100.0,73.0814,73.0897,72.9483,72.965,30100.0
2015-01-21 12:40:00,87.72,87.75,87.65,87.74,24400.0,72.965,72.9899,72.9067,72.9816,24400.0
2015-01-21 12:50:00,87.74,87.74,87.5,87.52,24500.0,72.9816,72.9816,72.782,72.7986,24500.0
2015-01-21 13:00:00,87.5,87.6,87.46,87.59,19900.0,72.782,72.8651,72.7487,72.8568,19900.0
2015-01-21 13:10:00,87.6,87.69,87.6,87.68,16600.0,72.8651,72.94,72.8651,72.9317,16600.0
2015-01-21 13:20:00,87.68,87.68,87.53,87.54,21000.0,72.9317,72.9317,72.8069,72.8152,21000.0
2015-01-21 13:30:00,87.54,87.54,87.38,87.43,25700.0,72.8152,72.8152,72.6821,72.7237,25700.0
2015-01-21 13:40:00,87.43,87.48,87.39,87.44,23900.0,72.7237,72.7653,72.6905,72.7321,23900.0
2015-01-21 13:50:00,87.44,87.48,87.21,87.22,52200.0,72.7321,72.7653,72.5407,72.5491,52200.0
2015-01-21 14:00:00,87.21,87.37,87.2,87.33,30300.0,72.5407,72.6738,72.5324,72.6406,30300.0
2015-01-21 14:10:00,87.32,87.43,87.29,87.38,25900.0,72.6322,72.7237,72.6073,72.6821,25900.0
2015-01-21 14:20:00,87.39,87.49,87.38,87.47,22700.0,72.6905,72.7736,72.6821,72.757,22700.0
2015-01-21 14:30:00,87.47,87.48,87.3,87.3,28000.0,72.757,72.7653,72.6156,72.6156,28000.0
2015-01-21 14:40:00,87.32,87.52,87.32,87.52,36600.0,72.6322,72.7986,72.6322,72.7986,36600.0
2015-01-21 14:50:00,87.53,87.59,87.48,87.56,23000.0,72.8069,72.8568,72.7653,72.8319,23000.0
2015-01-21 15:00:00,87.56,87.56,87.37,87.37,25600.0,72.8319,72.8319,72.6738,72.6738,25600.0
2015-01-21 15:10:00,87.37,87.52,87.32,87.52,38800.0,72.6738,72.7986,72.6322,72.7986,38800.0
2015-01-21 15:20:00,87.52,87.6,87.48,87.51,48300.0,72.7986,72.8651,72.7653,72.7903,48300.0
2015-01-21 15:30:00,87.52,87.62,87.49,87.59,49700.0,72.7986,72.8818,72.7736,72.8568,49700.0
2015-01-21 15:40:00,87.59,87.67,87.52,87.66,65000.0,72.8568,72.9234,72.7986,72.915,65000.0
2015-01-21 15:50:00,87.66,87.69,87.59,87.65,116400.0,72.915,72.94,72.8568,72.9067,116400.0
2015-01-22 09:30:00,88.38,88.71,88.2,88.53,98800.0,73.5139,73.7884,73.3642,73.6387,98800.0
2015-01-22 09:40:00,88.52,88.58,88.06,88.3,50800.0,73.6304,73.6803,73.2478,73.4474,50800.0
2015-01-22 09:50:00,88.32,88.77,88.19,88.64,51400.0,73.464,73.8383,73.3559,73.7302,51400.0
2015-01-22 10:00:00,88.63,88.84,88.54,88.62,78700.0,73.7219,73.8966,73.647,73.7136,78700.0
2015-01-22 10:10:00,88.62,88.83,88.59,88.79,64700.0,73.7136,73.8882,73.6886,73.855,64700.0
2015-01-22 10:20:00,88.8,88.98,88.7,88.8,112500.0,73.8633,74.013,73.7801,73.8633,112500.0
2015-01-22 10:30:00,88.81,88.98,88.79,88.96,51400.0,73.8716,74.013,73.855,73.9964,51400.0
2015-01-22 10:40:00,88.96,89.13,88.88,89.07,54900.0,73.9964,74.1378,73.9298,74.0879,54900.0
2015-01-22 10:50:00,89.07,89.18,89.01,89.13,48900.0,74.0879,74.1794,74.038,74.1378,48900.0
2015-01-22 11:00:00,89.12,89.15,88.8,88.83,32400.0,74.1295,74.1544,73.8633,73.8882,32400.0
2015-01-22 11:10:00,88.81,88.88,88.64,88.86,42000.0,73.8716,73.9298,73.7302,73.9132,42000.0
2015-01-22 11:20:00,88.89,89.12,88.85,89.02,49300.0,73.9382,74.1295,73.9049,74.0463,49300.0
2015-01-22 11:30:00,89.04,89.07,88.73,88.78,28400.0,74.0629,74.0879,73.8051,73.8467,28400.0
2015-01-22 11:40:00,88.78,88.88,88.73,88.79,18600.0,73.8467,73.9298,73.8051,73.855,18600.0
2015-01-22 11:50:00,88.79,88.81,88.54,88.55,59500.0,73.855,73.8716,73.647,73.6553,59500.0
2015-01-22 12:00:00,88.56,88.61,88.49,88.61,44400.0,73.6637,73.7052,73.6054,73.7052,44400.0
2015-01-22 12:10:00,88.61,88.77,88.57,88.68,22300.0,73.7052,73.8383,73.672,73.7635,22300.0
2015-01-22 12:20:00,88.68,88.84,88.65,88.73,33700.0,73.7635,73.8966,73.7385,73.8051,33700.0
2015-01-22 12:30:00,88.73,88.75,88.64,88.73,23600.0,73.8051,73.8217,73.7302,73.8051,23600.0
2015-01-22 12:40:00,88.73,88.93,88.73,88.85,30400.0,73.8051,73.9714,73.8051,73.9049,30400.0
2015-01-22 12:50:00,88.85,88.93,88.68,88.76,22400.0,73.9049,73.9714,73.7635,73.83,22400.0
2015-01-22 13:00:00,88.77,88.87,88.75,88.75,18700.0,73.8383,73.9215,73.8217,73.8217,18700.0
2015-01-22 13:10:00,88.74,88.77,88.65,88.67,16800.0,73.8134,73.8383,73.7385,73.7552,16800.0
2015-01-22 13:20:00,88.67,88.92,88.65,88.88,46100.0,73.7552,73.9631,73.7385,73.9298,46100.0
2015-01-22 13:30:00,88.88,88.93,88.85,88.91,38500.0,73.9298,73.9714,73.9049,73.9548,38500.0
2015-01-22 13:40:00,88.92,89.11,88.91,89.11,54400.0,73.9631,74.1211,73.9548,74.1211,54400.0
2015-01-22 13:50:00,89.11,89.22,89.08,89.22,45400.0,74.1211,74.2126,74.0962,74.2126,45400.0
2015-01-22 14:00:00,89.21,89.32,89.17,89.19,55900.0,74.2043,74.2958,74.1711,74.1877,55900.0
2015-01-22 14:10:00,89.2,89.37,89.2,89.33,52600.0,74.196,74.3374,74.196,74.3041,52600.0
2015-01-22 14:20:00,89.35,89.42,89.3,89.41,53700.0,74.3208,74.379,74.2792,74.3707,53700.0
2015-01-22 14:30:00,89.41,89.53,89.41,89.47,73800.0,74.3707,74.4705,74.3707,74.4206,73800.0
2015-01-22 14:40:00,89.47,89.58,89.41,89.53,69600.0,74.4206,74.5121,74.3707,74.4705,69600.0
2015-01-22 14:50:00,89.54,89.66,89.5,89.65,52000.0,74.4788,74.5786,74.4455,74.5703,52000.0
2015-01-22 15:00:00,89.65,89.72,89.61,89.65,85600.0,74.5703,74.6285,74.537,74.5703,85600.0
2015-01-22 15:10:00,89.65,89.68,89.53,89.59,68600.0,74.5703,74.5953,74.4705,74.5204,68600.0
2015-01-22 15:20:00,89.6,89.63,89.44,89.54,88000.0,74.5287,74.5537,74.3956,74.4788,88000.0
2015-01-22 15:30:00,89.54,89.57,89.45,89.49,104900.0,74.4788,74.5038,74.404,74.4372,104900.0
2015-01-22 15:40:00,89.5,89.55,89.49,89.5,199600.0,74.4455,74.4871,74.4372,74.4455,199600.0
2015-01-22 15:50:00,89.49,89.55,89.47,89.53,278100.0,74.4372,74.4871,74.4206,74.4705,278100.0
2015-01-23 09:30:00,88.99,88.99,88.34,88.39,95200.0,74.0213,74.0213,73.4807,73.5223,95200.0
2015-01-23 09:40:00,88.39,88.47,88.19,88.31,49100.0,73.5223,73.5888,73.3559,73.4557,49100.0
2015-01-23 09:50:00,88.31,88.58,88.29,88.43,44400.0,73.4557,73.6803,73.4391,73.5555,44400.0
2015-01-23 10:00:00,88.44,88.79,88.42,88.68,45200.0,73.5638,73.855,73.5472,73.7635,45200.0
2015-01-23 10:10:00,88.67,88.71,88.37,88.46,38600.0,73.7552,73.7884,73.5056,73.5805,38600.0
2015-01-23 10:20:00,88.47,88.6,88.38,88.59,25500.0,73.5888,73.6969,73.5139,73.6886,25500.0
2015-01-23 10:30:00,88.59,88.59,88.37,88.38,40000.0,73.6886,73.6886,73.5056,73.5139,40000.0
2015-01-23 10:40:00,88.36,88.4,88.09,88.11,54300.0,73.4973,73.5306,73.2727,73.2894,54300.0
2015-01-23 10:50:00,88.11,88.6,88.02,88.59,61200.0,73.2894,73.6969,73.2145,73.6886,61200.0
2015-01-23 11:00:00,88.59,88.72,88.53,88.55,48800.0,73.6886,73.7967,73.6387,73.6553,48800.0
2015-01-23 11:10:00,88.56,88.61,88.52,88.61,37300.0,73.6637,73.7052,73.6304,73.7052,37300.0
2015-01-23 11:20:00,88.61,88.64,88.56,88.64,20000.0,73.7052,73.7302,73.6637,73.7302,20000.0
2015-01-23 11:30:00,88.65,88.66,88.5,88.58,28400.0,73.7385,73.7468,73.6138,73.6803,28400.0
2015-01-23 11:40:00,88.58,88.59,88.5,88.53,21200.0,73.6803,73.6886,73.6138,73.6387,21200.0
2015-01-23 11:50:00,88.53,88.53,88.39,88.4,28400.0,73.6387,73.6387,73.5223,73.5306,28400.0
2015-01-23 12:00:00,88.4,88.52,88.39,88.48,20700.0,73.5306,73.6304,73.5223,73.5971,20700.0
2015-01-23 12:10:00,88.48,88.66,88.45,88.45,26700.0,73.5971,73.7468,73.5722,73.5722,26700.0
2015-01-23 12:20:00,88.45,88.52,88.41,88.48,24400.0,73.5722,73.6304,73.5389,73.5971,24400.0
2015-01-23 12:30:00,88.48,88.72,88.47,88.7,37300.0,73.5971,73.7967,73.5888,73.7801,37300.0
2015-01-23 12:40:00,88.72,88.72,88.61,88.66,46800.0,73.7967,73.7967,73.7052,73.7468,46800.0
2015-01-23 12:50:00,88.66,88.77,88.57,88.76,46300.0,73.7468,73.8383,73.672,73.83,46300.0
2015-01-23 13:00:00,88.76,88.77,88.69,88.72,17200.0,73.83,73.8383,73.7718,73.7967,17200.0
2015-01-23 13:10:00,88.72,88.81,88.62,88.69,28100.0,73.7967,73.8716,73.7136,73.7718,28100.0
2015-01-23 13:20:00,88.7,88.74,88.69,88.69,34400.0,73.7801,73.8134,73.7718,73.7718,34400.0
2015-01-23 13:30:00,88.69,88.79,88.69,88.79,20500.0,73.7718,73.855,73.7718,73.855,20500.0
2015-01-23 13:40:00,88.79,88.96,88.77,88.94,28400.0,73.855,73.9964,73.8383,73.9797,28400.0
2015-01-23 13:50:00,88.95,89.01,88.95,88.95,26900.0,73.9881,74.038,73.9881,73.9881,26900.0
2015-01-23 14:00:00,88.95,88.97,88.81,88.82,23400.0,73.9881,74.0047,73.8716,73.8799,23400.0
2015-01-23 14:10:00,88.82,88.86,88.62,88.67,28500.0,73.8799,73.9132,73.7136,73.7552,28500.0
2015-01-23 14:20:00,88.68,88.71,88.64,88.66,17900.0,73.7635,73.7884,73.7302,73.7468,17900.0
2015-01-23 14:30:00,88.66,88.69,88.57,88.62,24800.0,73.7468,73.7718,73.672,73.7136,24800.0
2015-01-23 14:40:00,88.62,88.69,88.54,88.56,23300.0,73.7136,73.7718,73.647,73.6637,23300.0
2015-01-23 14:50:00,88.56,88.57,88.45,88.46,25400.0,73.6637,73.672,73.5722,73.5805,25400.0
2015-01-23 15:00:00,88.46,88.59,88.45,88.58,36200.0,73.5805,73.6886,73.5722,73.6803,36200.0
2015-01-23 15:10:00,88.58,88.62,88.53,88.57,29900.0,73.6803,73.7136,73.6387,73.672,29900.0
2015-01-23 15:20:00,88.58,88.62,88.54,88.61,32800.0,73.6803,73.7136,73.647,73.7052,32800.0
2015-01-23 15:30:00,88.61,88.61,88.4,88.41,49800.0,73.7052,73.7052,73.5306,73.5389,49800.0
2015-01-23 15:40:00,88.41,88.53,88.41,88.5,61500.0,73.5389,73.6387,73.5389,73.6138,61500.0
2015-01-23 15:50:00,88.5,88.5,88.27,88.35,141200.0,73.6138,73.6138,73.4224,73.489,141200.0
2015-01-26 09:30:00,88.31,88.36,88.01,88.18,94600.0,73.4557,73.4973,73.2062,73.3476,94600.0
2015-01-26 09:40:00,88.14,88.18,87.88,88.17,56400.0,73.3143,73.3476,73.098,73.3393,56400.0
2015-01-26 09:50:00,88.15,88.44,88.13,88.34,23500.0,73.3226,73.5638,73.306,73.4807,23500.0
2015-01-26 10:00:00,88.38,88.78,88.37,88.74,50200.0,73.5139,73.8467,73.5056,73.8134,50200.0
2015-01-26 10:10:00,88.77,88.81,88.51,88.51,34900.0,73.8383,73.8716,73.6221,73.6221,34900.0
2015-01-26 10:20:00,88.52,88.58,88.45,88.53,26000.0,73.6304,73.6803,73.5722,73.6387,26000.0
2015-01-26 10:30:00,88.53,88.54,88.37,88.46,37900.0,73.6387,73.647,73.5056,73.5805,37900.0
2015-01-26 10:40:00,88.46,88.59,88.45,88.54,26700.0,73.5805,73.6886,73.5722,73.647,26700.0
2015-01-26 10:50:00,88.54,88.58,88.41,88.48,25200.0,73.647,73.6803,73.5389,73.5971,25200.0
2015-01-26 11:00:00,88.49,88.51,88.34,88.37,31000.0,73.6054,73.6221,73.4807,73.5056,31000.0
2015-01-26 11:10:00,88.36,88.4,88.24,88.26,87100.0,73.4973,73.5306,73.3975,73.4141,87100.0
2015-01-26 11:20:00,88.26,88.42,88.25,88.42,107600.0,73.4141,73.5472,73.4058,73.5472,107600.0
2015-01-26 11:30:00,88.4,88.51,88.39,88.48,39100.0,73.5306,73.6221,73.5223,73.5971,39100.0
2015-01-26 11:40:00,88.49,88.52,88.17,88.34,176700.0,73.6054,73.6304,73.3393,73.4807,176700.0
2015-01-26 11:50:00,88.37,88.45,88.2,88.38,93100.0,73.5056,73.5722,73.3642,73.5139,93100.0
2015-01-26 12:00:00,88.39,88.4,88.25,88.35,23700.0,73.5223,73.5306,73.4058,73.489,23700.0
2015-01-26 12:10:00,88.36,88.36,88.2,88.21,26100.0,73.4973,73.4973,73.3642,73.3725,26100.0
2015-01-26 12:20:00,88.21,88.22,87.98,88.03,45100.0,73.3725,73.3809,73.1812,73.2228,45100.0
2015-01-26 12:30:00,88.04,88.1,88.0,88.04,25200.0,73.2311,73.281,73.1979,73.2311,25200.0
2015-01-26 12:40:00,88.05,88.06,88.0,88.04,24600.0,73.2394,73.2478,73.1979,73.2311,24600.0
2015-01-26 12:50:00,88.04,88.17,88.04,88.16,25000.0,73.2311,73.3393,73.2311,73.3309,25000.0
2015-01-26 13:00:00,88.16,88.22,88.1,88.19,36600.0,73.3309,73.3809,73.281,73.3559,36600.0
2015-01-26 13:10:00,88.2,88.43,88.2,88.35,27500.0,73.3642,73.5555,73.3642,73.489,27500.0
2015-01-26 13:20:00,88.34,88.43,88.3,88.37,27200.0,73.4807,73.5555,73.4474,73.5056,27200.0
2015-01-26 13:30:00,88.38,88.49,88.17,88.17,69800.0,73.5139,73.6054,73.3393,73.3393,69800.0
2015-01-26 13:40:00,88.18,88.33,88.15,88.31,39300.0,73.3476,73.4723,73.3226,73.4557,39300.0
2015-01-26 13:50:00,88.31,88.37,88.28,88.36,29600.0,73.4557,73.5056,73.4308,73.4973,29600.0
2015-01-26 14:00:00,88.37,88.37,88.05,88.19,110200.0,73.5056,73.5056,73.2394,73.3559,110200.0
2015-01-26 14:10:00,88.19,88.2,87.97,88.0,93900.0,73.3559,73.3642,73.1729,73.1979,93900.0
2015-01-26 14:20:00,88.01,88.13,87.94,88.06,72400.0,73.2062,73.306,73.1479,73.2478,72400.0
2015-01-26 14:30:00,88.07,88.21,87.96,88.21,112300.0,73.2561,73.3725,73.1646,73.3725,112300.0
2015-01-26 14:40:00,88.23,88.31,88.14,88.21,47300.0,73.3892,73.4557,73.3143,73.3725,47300.0
2015-01-26 14:50:00,88.2,88.22,88.09,88.19,43800.0,73.3642,73.3809,73.2727,73.3559,43800.0
2015-01-26 15:00:00,88.18,88.22,88.1,88.2,45300.0,73.3476,73.3809,73.281,73.3642,45300.0
2015-01-26 15:10:00,88.19,88.27,88.15,88.25,62900.0,73.3559,73.4224,73.3226,73.4058,62900.0
2015-01-26 15:20:00,88.26,88.46,88.25,88.38,59700.0,73.4141,73.5805,73.4058,73.5139,59700.0
2015-01-26 15:30:00,88.37,88.4,88.27,88.38,63100.0,73.5056,73.5306,73.4224,73.5139,63100.0
2015-01-26 15:40:00,88.37,88.38,88.28,88.29,78400.0,73.5056,73.5139,73.4308,73.4391,78400.0
2015-01-26 15:50:00,88.28,88.48,88.28,88.43,143500.0,73.4308,73.5971,73.4308,73.5555,143500.0
2015-01-27 09:30:00,85.35,86.27,85.35,86.22,329000.0,70.9936,71.7589,70.9936,71.7173,329000.0
2015-01-27 09:40:00,86.22,86.61,86.14,86.18,198100.0,71.7173,72.0417,71.6507,71.684,198100.0
2015-01-27 09:50:00,86.19,86.54,86.19,86.5,73800.0,71.6923,71.9834,71.6923,71.9502,73800.0
2015-01-27 10:00:00,86.51,86.62,86.15,86.22,91700.0,71.9585,72.05,71.659,71.7173,91700.0
2015-01-27 10:10:00,86.22,86.4,85.74,85.79,96300.0,71.7173,71.867,71.318,71.3596,96300.0
2015-01-27 10:20:00,85.8,85.85,85.52,85.74,125800.0,71.3679,71.4095,71.135,71.318,125800.0
2015-01-27 10:30:00,85.73,85.91,85.63,85.82,66200.0,71.3097,71.4594,71.2265,71.3845,66200.0
2015-01-27 10:40:00,85.81,85.89,85.6,85.88,101700.0,71.3762,71.4428,71.2016,71.4345,101700.0
2015-01-27 10:50:00,85.87,86.2,85.87,86.18,93800.0,71.4261,71.7006,71.4261,71.684,93800.0
2015-01-27 11:00:00,86.19,86.37,86.19,86.36,73400.0,71.6923,71.842,71.6923,71.8337,73400.0
2015-01-27 11:10:00,86.37,86.43,86.26,86.27,91300.0,71.842,71.8919,71.7505,71.7589,91300.0
2015-01-27 11:20:00,86.26,86.47,86.09,86.28,87500.0,71.7505,71.9252,71.6091,71.7672,87500.0
2015-01-27 11:30:00,86.29,86.3,86.06,86.1,70600.0,71.7755,71.7838,71.5842,71.6174,70600.0
2015-01-27 11:40:00,86.1,86.12,86.01,86.1,38700.0,71.6174,71.6341,71.5426,71.6174,38700.0
2015-01-27 11:50:00,86.11,86.17,86.07,86.08,45400.0,71.6258,71.6757,71.5925,71.6008,45400.0
2015-01-27 12:00:00,86.07,86.14,85.73,85.77,78600.0,71.5925,71.6507,71.3097,71.343,78600.0
2015-01-27 12:10:00,85.76,85.85,85.68,85.8,27800.0,71.3346,71.4095,71.2681,71.3679,27800.0
2015-01-27 12:20:00,85.8,86.0,85.71,86.0,37800.0,71.3679,71.5343,71.293,71.5343,37800.0
2015-01-27 12:30:00,85.98,86.06,85.79,85.87,66200.0,71.5176,71.5842,71.3596,71.4261,66200.0
2015-01-27 12:40:00,85.85,85.87,85.71,85.79,47900.0,71.4095,71.4261,71.293,71.3596,47900.0
2015-01-27 12:50:00,85.77,85.96,85.77,85.88,40600.0,71.343,71.501,71.343,71.4345,40600.0
2015-01-27 13:00:00,85.9,86.01,85.86,86.0,42400.0,71.4511,71.5426,71.4178,71.5343,42400.0
2015-01-27 13:10:00,86.0,86.24,85.95,86.19,38800.0,71.5343,71.7339,71.4927,71.6923,38800.0
2015-01-27 13:20:00,86.22,86.36,86.2,86.36,51900.0,71.7173,71.8337,71.7006,71.8337,51900.0
2015-01-27 13:30:00,86.37,86.48,86.33,86.44,34800.0,71.842,71.9335,71.8088,71.9003,34800.0
2015-01-27 13:40:00,86.44,86.45,86.29,86.39,26700.0,71.9003,71.9086,71.7755,71.8587,26700.0
2015-01-27 13:50:00,86.38,86.39,86.27,86.29,38500.0,71.8503,71.8587,71.7589,71.7755,38500.0
2015-01-27 14:00:00,86.3,86.39,86.26,86.3,51200.0,71.7838,71.8587,71.7505,71.7838,51200.0
2015-01-27 14:10:00,86.29,86.36,86.28,86.36,38800.0,71.7755,71.8337,71.7672,71.8337,38800.0
2015-01-27 14:20:00,86.36,86.54,86.34,86.51,42100.0,71.8337,71.9834,71.8171,71.9585,42100.0
2015-01-27 14:30:00,86.51,86.52,86.34,86.42,31900.0,71.9585,71.9668,71.8171,71.8836,31900.0
2015-01-27 14:40:00,86.42,86.46,86.36,86.42,47500.0,71.8836,71.9169,71.8337,71.8836,47500.0
2015-01-27 14:50:00,86.42,86.45,86.27,86.27,37800.0,71.8836,71.9086,71.7589,71.7589,37800.0
2015-01-27 15:00:00,86.28,86.35,86.21,86.29,31200.0,71.7672,71.8254,71.7089,71.7755,31200.0
2015-01-27 15:10:00,86.29,86.32,86.23,86.23,27900.0,71.7755,71.8004,71.7256,71.7256,27900.0
2015-01-27 15:20:00,86.23,86.23,86.05,86.05,35800.0,71.7256,71.7256,71.5759,71.5759,35800.0
2015-01-27 15:30:00,86.05,86.16,86.04,86.11,49900.0,71.5759,71.6674,71.5675,71.6258,49900.0
2015-01-27 15:40:00,86.12,86.23,86.12,86.15,53500.0,71.6341,71.7256,71.6341,71.659,53500.0
2015-01-27 15:50:00,86.15,86.15,85.98,86.03,169100.0,71.659,71.659,71.5176,71.5592,169100.0
2015-01-28 09:30:00,86.7,86.92,86.3,86.44,159400.0,72.1165,72.2995,71.7838,71.9003,159400.0
2015-01-28 09:40:00,86.43,86.59,86.26,86.26,70800.0,71.8919,72.025,71.7505,71.7505,70800.0
2015-01-28 09:50:00,86.25,86.33,86.08,86.18,62000.0,71.7422,71.8088,71.6008,71.684,62000.0
2015-01-28 10:00:00,86.17,86.64,86.17,86.53,45500.0,71.6757,72.0666,71.6757,71.9751,45500.0
2015-01-28 10:10:00,86.53,86.64,86.27,86.32,48700.0,71.9751,72.0666,71.7589,71.8004,48700.0
2015-01-28 10:20:00,86.32,86.38,86.17,86.17,47400.0,71.8004,71.8503,71.6757,71.6757,47400.0
2015-01-28 10:30:00,86.17,86.32,86.06,86.07,57400.0,71.6757,71.8004,71.5842,71.5925,57400.0
2015-01-28 10:40:00,86.08,86.14,85.98,86.07,34200.0,71.6008,71.6507,71.5176,71.5925,34200.0
2015-01-28 10:50:00,86.06,86.13,85.93,85.96,33100.0,71.5842,71.6424,71.476,71.501,33100.0
2015-01-28 11:00:00,85.97,85.98,85.8,85.97,46600.0,71.5093,71.5176,71.3679,71.5093,46600.0
2015-01-28 11:10:00,85.97,85.98,85.74,85.82,34900.0,71.5093,71.5176,71.318,71.3845,34900.0
2015-01-28 11:20:00,85.82,85.85,85.61,85.69,50700.0,71.3845,71.4095,71.2099,71.2764,50700.0
2015-01-28 11:30:00,85.68,85.99,85.68,85.95,37600.0,71.2681,71.526,71.2681,71.4927,37600.0
2015-01-28 11:40:00,85.94,86.14,85.92,86.08,30400.0,71.4844,71.6507,71.4677,71.6008,30400.0
2015-01-28 11:50:00,86.07,86.08,85.79,85.79,49600.0,71.5925,71.6008,71.3596,71.3596,49600.0
2015-01-28 12:00:00,85.79,85.89,85.68,85.85,84400.0,71.3596,71.4428,71.2681,71.4095,84400.0
2015-01-28 12:10:00,85.84,85.87,85.64,85.87,69700.0,71.4012,71.4261,71.2348,71.4261,69700.0
2015-01-28 12:20:00,85.88,85.88,85.79,85.86,45500.0,71.4345,71.4345,71.3596,71.4178,45500.0
2015-01-28 12:30:00,85.86,86.05,85.86,86.02,47000.0,71.4178,71.5759,71.4178,71.5509,47000.0
2015-01-28 12:40:00,86.02,86.08,85.98,86.05,25400.0,71.5509,71.6008,71.5176,71.5759,25400.0
2015-01-28 12:50:00,86.05,86.06,85.96,86.02,19600.0,71.5759,71.5842,71.501,71.5509,19600.0
2015-01-28 13:00:00,86.02,86.02,85.94,85.97,29900.0,71.5509,71.5509,71.4844,71.5093,29900.0
2015-01-28 13:10:00,85.98,85.98,85.9,85.91,20400.0,71.5176,71.5176,71.4511,71.4594,20400.0
2015-01-28 13:20:00,85.9,85.93,85.85,85.86,24100.0,71.4511,71.476,71.4095,71.4178,24100.0
2015-01-28 13:30:00,85.86,85.89,85.84,85.84,32900.0,71.4178,71.4428,71.4012,71.4012,32900.0
2015-01-28 13:40:00,85.85,85.86,85.81,85.82,38900.0,71.4095,71.4178,71.3762,71.3845,38900.0
2015-01-28 13:50:00,85.82,85.82,85.5,85.52,55400.0,71.3845,71.3845,71.1184,71.135,55400.0
2015-01-28 14:00:00,85.51,85.72,85.5,85.52,125800.0,71.1267,71.3014,71.1184,71.135,125800.0
2015-01-28 14:10:00,85.52,85.59,85.37,85.58,95700.0,71.135,71.1932,71.0102,71.1849,95700.0
2015-01-28 14:20:00,85.58,85.61,85.44,85.5,62600.0,71.1849,71.2099,71.0685,71.1184,62600.0
2015-01-28 14:30:00,85.49,85.52,85.36,85.48,65500.0,71.1101,71.135,71.0019,71.1017,65500.0
2015-01-28 14:40:00,85.49,85.52,85.37,85.38,98600.0,71.1101,71.135,71.0102,71.0186,98600.0
2015-01-28 14:50:00,85.38,85.43,85.33,85.34,93500.0,71.0186,71.0601,70.977,70.9853,93500.0
2015-01-28 15:00:00,85.35,85.41,85.26,85.29,91500.0,70.9936,71.0435,70.9187,70.9437,91500.0
2015-01-28 15:10:00,85.28,85.33,85.01,85.02,106600.0,70.9354,70.977,70.7108,70.7191,106600.0
2015-01-28 15:20:00,85.03,85.06,84.83,84.92,168200.0,70.7274,70.7524,70.5611,70.6359,168200.0
2015-01-28 15:30:00,84.93,85.0,84.71,84.76,129100.0,70.6442,70.7025,70.4613,70.5028,129100.0
2015-01-28 15:40:00,84.75,84.76,84.52,84.62,216700.0,70.4945,70.5028,70.3032,70.3864,216700.0
2015-01-28 15:50:00,84.61,84.72,84.56,84.58,268200.0,70.3781,70.4696,70.3365,70.3531,268200.0
2015-01-29 09:30:00,84.45,84.88,84.29,84.84,125100.0,70.245,70.6027,70.1119,70.5694,125100.0
2015-01-29 09:40:00,84.83,84.83,84.5,84.57,143100.0,70.5611,70.5611,70.2866,70.3448,143100.0
2015-01-29 09:50:00,84.57,84.97,84.5,84.8,125900.0,70.3448,70.6775,70.2866,70.5361,125900.0
2015-01-29 10:00:00,84.78,85.1,84.68,84.85,94400.0,70.5195,70.7857,70.4363,70.5777,94400.0
2015-01-29 10:10:00,84.84,85.05,84.82,84.95,78600.0,70.5694,70.7441,70.5528,70.6609,78600.0
2015-01-29 10:20:00,84.95,85.07,84.77,85.06,68100.0,70.6609,70.7607,70.5112,70.7524,68100.0
2015-01-29 10:30:00,85.06,85.17,84.88,84.96,80900.0,70.7524,70.8439,70.6027,70.6692,80900.0
2015-01-29 10:40:00,84.97,84.97,84.73,84.87,80700.0,70.6775,70.6775,70.4779,70.5943,80700.0
2015-01-29 10:50:00,84.87,85.07,84.72,85.05,68100.0,70.5943,70.7607,70.4696,70.7441,68100.0
2015-01-29 11:00:00,85.05,85.09,84.87,85.08,86500.0,70.7441,70.7773,70.5943,70.769,86500.0
2015-01-29 11:10:00,85.09,85.12,84.95,84.95,46200.0,70.7773,70.8023,70.6609,70.6609,46200.0
2015-01-29 11:20:00,84.95,85.1,84.92,85.06,28300.0,70.6609,70.7857,70.6359,70.7524,28300.0
2015-01-29 11:30:00,85.06,85.12,84.94,85.03,83400.0,70.7524,70.8023,70.6526,70.7274,83400.0
2015-01-29 11:40:00,85.03,85.06,84.96,85.04,28800.0,70.7274,70.7524,70.6692,70.7357,28800.0
2015-01-29 11:50:00,85.04,85.19,85.01,85.02,32700.0,70.7357,70.8605,70.7108,70.7191,32700.0
2015-01-29 12:00:00,85.03,85.11,84.98,85.05,47900.0,70.7274,70.794,70.6858,70.7441,47900.0
2015-01-29 12:10:00,85.05,85.09,84.92,84.94,49600.0,70.7441,70.7773,70.6359,70.6526,49600.0
2015-01-29 12:20:00,84.95,85.1,84.92,85.1,35300.0,70.6609,70.7857,70.6359,70.7857,35300.0
2015-01-29 12:30:00,85.09,85.14,84.96,84.98,78600.0,70.7773,70.8189,70.6692,70.6858,78600.0
2015-01-29 12:40:00,84.98,85.05,84.87,85.04,61300.0,70.6858,70.7441,70.5943,70.7357,61300.0
2015-01-29 12:50:00,85.02,85.24,85.02,85.21,79500.0,70.7191,70.9021,70.7191,70.8772,79500.0
2015-01-29 13:00:00,85.2,85.23,85.16,85.19,36300.0,70.8688,70.8938,70.8356,70.8605,36300.0
2015-01-29 13:10:00,85.18,85.31,85.17,85.26,29400.0,70.8522,70.9603,70.8439,70.9187,29400.0
2015-01-29 13:20:00,85.25,85.46,85.24,85.43,23900.0,70.9104,71.0851,70.9021,71.0601,23900.0
2015-01-29 13:30:00,85.43,85.44,85.36,85.42,45300.0,71.0601,71.0685,71.0019,71.0518,45300.0
2015-01-29 13:40:00,85.43,85.56,85.41,85.56,36100.0,71.0601,71.1683,71.0435,71.1683,36100.0
2015-01-29 13:50:00,85.56,85.62,85.34,85.34,55200.0,71.1683,71.2182,70.9853,70.9853,55200.0
2015-01-29 14:00:00,85.34,85.36,85.19,85.19,59900.0,70.9853,71.0019,70.8605,70.8605,59900.0
2015-01-29 14:10:00,85.19,85.28,85.14,85.24,38400.0,70.8605,70.9354,70.8189,70.9021,38400.0
2015-01-29 14:20:00,85.23,85.27,85.19,85.22,51400.0,70.8938,70.9271,70.8605,70.8855,51400.0
2015-01-29 14:30:00,85.22,85.26,85.21,85.26,72500.0,70.8855,70.9187,70.8772,70.9187,72500.0
2015-01-29 14:40:00,85.26,85.26,85.09,85.11,120700.0,70.9187,70.9187,70.7773,70.794,120700.0
2015-01-29 14:50:00,85.1,85.12,85.02,85.03,50600.0,70.7857,70.8023,70.7191,70.7274,50600.0
2015-01-29 15:00:00,85.03,85.34,85.02,85.31,90400.0,70.7274,70.9853,70.7191,70.9603,90400.0
2015-01-29 15:10:00,85.32,85.56,85.26,85.56,86400.0,70.9686,71.1683,70.9187,71.1683,86400.0
2015-01-29 15:20:00,85.57,85.98,85.55,85.98,170100.0,71.1766,71.5176,71.16,71.5176,170100.0
2015-01-29 15:30:00,85.98,86.04,85.8,85.98,109200.0,71.5176,71.5675,71.3679,71.5176,109200.0
2015-01-29 15:40:00,85.99,86.07,85.84,85.9,108700.0,71.526,71.5925,71.4012,71.4511,108700.0
2015-01-29 15:50:00,85.9,85.98,85.83,85.93,193400.0,71.4511,71.5176,71.3929,71.476,193400.0
2015-01-30 09:30:00,85.24,85.74,85.12,85.66,91700.0,70.9021,71.318,70.8023,71.2515,91700.0
2015-01-30 09:40:00,85.66,85.96,85.6,85.77,42000.0,71.2515,71.501,71.2016,71.343,42000.0
2015-01-30 09:50:00,85.78,85.96,85.74,85.9,48600.0,71.3513,71.501,71.318,71.4511,48600.0
2015-01-30 10:00:00,85.89,85.93,85.7,85.75,55700.0,71.4428,71.476,71.2847,71.3263,55700.0
2015-01-30 10:10:00,85.77,85.86,85.67,85.75,57400.0,71.343,71.4178,71.2598,71.3263,57400.0
2015-01-30 10:20:00,85.74,85.83,85.65,85.69,55100.0,71.318,71.3929,71.2431,71.2764,55100.0
2015-01-30 10:30:00,85.7,85.73,85.62,85.7,49400.0,71.2847,71.3097,71.2182,71.2847,49400.0
2015-01-30 10:40:00,85.73,86.07,85.73,86.01,40600.0,71.3097,71.5925,71.3097,71.5426,40600.0
2015-01-30 10:50:00,86.01,86.01,85.75,85.9,53200.0,71.5426,71.5426,71.3263,71.4511,53200.0
2015-01-30 11:00:00,85.91,85.98,85.84,85.88,39800.0,71.4594,71.5176,71.4012,71.4345,39800.0
2015-01-30 11:10:00,85.87,85.9,85.63,85.66,42900.0,71.4261,71.4511,71.2265,71.2515,42900.0
2015-01-30 11:20:00,85.65,85.75,85.63,85.72,33600.0,71.2431,71.3263,71.2265,71.3014,33600.0
2015-01-30 11:30:00,85.73,85.86,85.63,85.66,57200.0,71.3097,71.4178,71.2265,71.2515,57200.0
2015-01-30 11:40:00,85.67,85.68,85.53,85.63,28600.0,71.2598,71.2681,71.1433,71.2265,28600.0
2015-01-30 11:50:00,85.63,85.91,85.6,85.87,46000.0,71.2265,71.4594,71.2016,71.4261,46000.0
2015-01-30 12:00:00,85.9,86.05,85.9,86.03,46100.0,71.4511,71.5759,71.4511,71.5592,46100.0
2015-01-30 12:10:00,86.04,86.19,85.94,86.1,44400.0,71.5675,71.6923,71.4844,71.6174,44400.0
2015-01-30 12:20:00,86.1,86.28,86.08,86.22,41300.0,71.6174,71.7672,71.6008,71.7173,41300.0
2015-01-30 12:30:00,86.22,86.23,86.04,86.05,36500.0,71.7173,71.7256,71.5675,71.5759,36500.0
2015-01-30 12:40:00,86.04,86.04,85.87,85.91,28400.0,71.5675,71.5675,71.4261,71.4594,28400.0
2015-01-30 12:50:00,85.91,85.92,85.7,85.74,43200.0,71.4594,71.4677,71.2847,71.318,43200.0
2015-01-30 13:00:00,85.73,85.81,85.68,85.74,33900.0,71.3097,71.3762,71.2681,71.318,33900.0
2015-01-30 13:10:00,85.74,85.78,85.64,85.64,38600.0,71.318,71.3513,71.2348,71.2348,38600.0
2015-01-30 13:20:00,85.64,85.78,85.62,85.77,31200.0,71.2348,71.3513,71.2182,71.343,31200.0
2015-01-30 13:30:00,85.76,86.0,85.76,85.9,50300.0,71.3346,71.5343,71.3346,71.4511,50300.0
2015-01-30 13:40:00,85.9,86.18,85.86,86.18,53700.0,71.4511,71.684,71.4178,71.684,53700.0
2015-01-30 13:50:00,86.18,86.34,86.16,86.26,76500.0,71.684,71.8171,71.6674,71.7505,76500.0
2015-01-30 14:00:00,86.25,86.26,86.14,86.2,45800.0,71.7422,71.7505,71.6507,71.7006,45800.0
2015-01-30 14:10:00,86.19,86.22,86.04,86.22,36200.0,71.6923,71.7173,71.5675,71.7173,36200.0
2015-01-30 14:20:00,86.21,86.45,86.18,86.45,41900.0,71.7089,71.9086,71.684,71.9086,41900.0
2015-01-30 14:30:00,86.45,86.45,86.09,86.11,97000.0,71.9086,71.9086,71.6091,71.6258,97000.0
2015-01-30 14:40:00,86.11,86.17,85.8,85.84,78900.0,71.6258,71.6757,71.3679,71.4012,78900.0
2015-01-30 14:50:00,85.84,85.84,85.52,85.58,70500.0,71.4012,71.4012,71.135,71.1849,70500.0
2015-01-30 15:00:00,85.59,85.72,85.41,85.47,69900.0,71.1932,71.3014,71.0435,71.0934,69900.0
2015-01-30 15:10:00,85.48,85.62,85.37,85.37,88400.0,71.1017,71.2182,71.0102,71.0102,88400.0
2015-01-30 15:20:00,85.36,85.51,85.25,85.47,73000.0,71.0019,71.1267,70.9104,71.0934,73000.0
2015-01-30 15:30:00,85.46,85.56,85.34,85.46,121200.0,71.0851,71.1683,70.9853,71.0851,121200.0
2015-01-30 15:40:00,85.46,85.46,85.13,85.14,171500.0,71.0851,71.0851,70.8106,70.8189,171500.0
2015-01-30 15:50:00,85.15,85.24,85.1,85.17,305300.0,70.8272,70.9021,70.7857,70.8439,305300.0
2015-02-02 09:30:00,85.53,85.53,85.08,85.14,96400.0,71.1433,71.1433,70.769,70.8189,96400.0
2015-02-02 09:40:00,85.17,85.48,85.03,85.38,36600.0,70.8439,71.1017,70.7274,71.0186,36600.0
2015-02-02 09:50:00,85.38,85.54,85.3,85.47,66200.0,71.0186,71.1516,70.952,71.0934,66200.0
2015-02-02 10:00:00,85.48,85.48,84.91,85.0,68000.0,71.1017,71.1017,70.6276,70.7025,68000.0
2015-02-02 10:10:00,85.0,85.04,84.85,85.03,55400.0,70.7025,70.7357,70.5777,70.7274,55400.0
2015-02-02 10:20:00,85.05,85.31,85.04,85.13,50200.0,70.7441,70.9603,70.7357,70.8106,50200.0
2015-02-02 10:30:00,85.15,85.31,84.94,85.28,61500.0,70.8272,70.9603,70.6526,70.9354,61500.0
2015-02-02 10:40:00,85.33,85.37,85.26,85.28,44100.0,70.977,71.0102,70.9187,70.9354,44100.0
2015-02-02 10:50:00,85.27,85.56,85.22,85.49,61500.0,70.9271,71.1683,70.8855,71.1101,61500.0
2015-02-02 11:00:00,85.47,85.64,85.47,85.55,37500.0,71.0934,71.2348,71.0934,71.16,37500.0
2015-02-02 11:10:00,85.56,85.72,85.41,85.48,55500.0,71.1683,71.3014,71.0435,71.1017,55500.0
2015-02-02 11:20:00,85.47,85.8,85.42,85.78,49700.0,71.0934,71.3679,71.0518,71.3513,49700.0
2015-02-02 11:30:00,85.78,85.95,85.7,85.79,50500.0,71.3513,71.4927,71.2847,71.3596,50500.0
2015-02-02 11:40:00,85.79,86.02,85.76,85.86,42500.0,71.3596,71.5509,71.3346,71.4178,42500.0
2015-02-02 11:50:00,85.85,85.98,85.81,85.86,41500.0,71.4095,71.5176,71.3762,71.4178,41500.0
2015-02-02 12:00:00,85.86,85.87,85.67,85.71,29400.0,71.4178,71.4261,71.2598,71.293,29400.0
2015-02-02 12:10:00,85.68,85.7,85.53,85.6,34800.0,71.2681,71.2847,71.1433,71.2016,34800.0
2015-02-02 12:20:00,85.59,85.62,85.43,85.52,29100.0,71.1932,71.2182,71.0601,71.135,29100.0
2015-02-02 12:30:00,85.52,85.54,85.41,85.5,25000.0,71.135,71.1516,71.0435,71.1184,25000.0
2015-02-02 12:40:00,85.52,85.56,85.38,85.4,37500.0,71.135,71.1683,71.0186,71.0352,37500.0
2015-02-02 12:50:00,85.42,85.45,85.31,85.33,21200.0,71.0518,71.0768,70.9603,70.977,21200.0
2015-02-02 13:00:00,85.32,85.38,85.26,85.38,25000.0,70.9686,71.0186,70.9187,71.0186,25000.0
2015-02-02 13:10:00,85.39,85.44,85.33,85.39,18500.0,71.0269,71.0685,70.977,71.0269,18500.0
2015-02-02 13:20:00,85.39,85.59,85.39,85.57,19200.0,71.0269,71.1932,71.0269,71.1766,19200.0
2015-02-02 13:30:00,85.58,85.69,85.38,85.38,25000.0,71.1849,71.2764,71.0186,71.0186,25000.0
2015-02-02 13:40:00,85.37,85.44,85.21,85.3,38200.0,71.0102,71.0685,70.8772,70.952,38200.0
2015-02-02 13:50:00,85.32,85.41,85.19,85.2,54000.0,70.9686,71.0435,70.8605,70.8688,54000.0
2015-02-02 14:00:00,85.2,85.54,85.2,85.48,34000.0,70.8688,71.1516,70.8688,71.1017,34000.0
2015-02-02 14:10:00,85.48,85.7,85.46,85.69,31400.0,71.1017,71.2847,71.0851,71.2764,31400.0
2015-02-02 14:20:00,85.7,85.9,85.66,85.88,30100.0,71.2847,71.4511,71.2515,71.4345,30100.0
2015-02-02 14:30:00,85.88,85.95,85.77,85.82,34800.0,71.4345,71.4927,71.343,71.3845,34800.0
2015-02-02 14:40:00,85.81,85.81,85.65,85.66,27100.0,71.3762,71.3762,71.2431,71.2515,27100.0
2015-02-02 14:50:00,85.68,85.9,85.68,85.84,45000.0,71.2681,71.4511,71.2681,71.4012,45000.0
2015-02-02 15:00:00,85.86,85.98,85.77,85.95,45100.0,71.4178,71.5176,71.343,71.4927,45100.0
2015-02-02 15:10:00,85.96,86.23,85.94,86.22,120400.0,71.501,71.7256,71.4844,71.7173,120400.0
2015-02-02 15:20:00,86.22,86.35,86.19,86.27,81100.0,71.7173,71.8254,71.6923,71.7589,81100.0
2015-02-02 15:30:00,86.28,86.48,86.18,86.47,71000.0,71.7672,71.9335,71.684,71.9252,71000.0
2015-02-02 15:40:00,86.48,86.7,86.47,86.63,113400.0,71.9335,72.1165,71.9252,72.0583,113400.0
2015-02-02 15:50:00,86.63,86.69,86.55,86.66,164800.0,72.0583,72.1082,71.9918,72.0833,164800.0
2015-02-03 09:30:00,87.3,88.37,87.3,87.67,127900.0,72.6156,73.5056,72.6156,72.9234,127900.0
2015-02-03 09:40:00,87.64,87.81,87.34,87.73,75400.0,72.8984,73.0398,72.6489,72.9733,75400.0
2015-02-03 09:50:00,87.75,87.82,87.51,87.76,82000.0,72.9899,73.0481,72.7903,72.9982,82000.0
2015-02-03 10:00:00,87.76,87.96,87.7,87.75,97100.0,72.9982,73.1646,72.9483,72.9899,97100.0
2015-02-03 10:10:00,87.74,87.8,87.56,87.66,43500.0,72.9816,73.0315,72.8319,72.915,43500.0
2015-02-03 10:20:00,87.62,87.69,87.17,87.65,134600.0,72.8818,72.94,72.5075,72.9067,134600.0
2015-02-03 10:30:00,87.69,87.74,87.49,87.65,45200.0,72.94,72.9816,72.7736,72.9067,45200.0
2015-02-03 10:40:00,87.65,87.79,87.59,87.73,43500.0,72.9067,73.0232,72.8568,72.9733,43500.0
2015-02-03 10:50:00,87.75,87.78,87.46,87.46,41600.0,72.9899,73.0149,72.7487,72.7487,41600.0
2015-02-03 11:00:00,87.45,87.69,87.42,87.65,37400.0,72.7404,72.94,72.7154,72.9067,37400.0
2015-02-03 11:10:00,87.65,87.7,87.52,87.68,42600.0,72.9067,72.9483,72.7986,72.9317,42600.0
2015-02-03 11:20:00,87.69,87.8,87.59,87.59,80600.0,72.94,73.0315,72.8568,72.8568,80600.0
2015-02-03 11:30:00,87.61,87.7,87.47,87.55,39800.0,72.8735,72.9483,72.757,72.8235,39800.0
2015-02-03 11:40:00,87.55,87.82,87.46,87.81,96300.0,72.8235,73.0481,72.7487,73.0398,96300.0
2015-02-03 11:50:00,87.81,87.88,87.63,87.81,61200.0,73.0398,73.098,72.8901,73.0398,61200.0
2015-02-03 12:00:00,87.8,88.11,87.8,88.06,44000.0,73.0315,73.2894,73.0315,73.2478,44000.0
2015-02-03 12:10:00,88.04,88.17,87.98,88.1,35900.0,73.2311,73.3393,73.1812,73.281,35900.0
2015-02-03 12:20:00,88.11,88.21,88.05,88.15,31800.0,73.2894,73.3725,73.2394,73.3226,31800.0
2015-02-03 12:30:00,88.16,88.23,88.02,88.19,31700.0,73.3309,73.3892,73.2145,73.3559,31700.0
2015-02-03 12:40:00,88.22,88.32,88.17,88.22,28100.0,73.3809,73.464,73.3393,73.3809,28100.0
2015-02-03 12:50:00,88.24,88.45,88.24,88.3,37000.0,73.3975,73.5722,73.3975,73.4474,37000.0
2015-02-03 13:00:00,88.31,88.33,88.16,88.19,57800.0,73.4557,73.4723,73.3309,73.3559,57800.0
2015-02-03 13:10:00,88.15,88.27,88.07,88.26,103600.0,73.3226,73.4224,73.2561,73.4141,103600.0
2015-02-03 13:20:00,88.27,88.52,88.27,88.5,51200.0,73.4224,73.6304,73.4224,73.6138,51200.0
2015-02-03 13:30:00,88.51,88.62,88.44,88.45,45800.0,73.6221,73.7136,73.5638,73.5722,45800.0
2015-02-03 13:40:00,88.46,88.6,88.42,88.45,32500.0,73.5805,73.6969,73.5472,73.5722,32500.0
2015-02-03 13:50:00,88.46,88.7,88.32,88.7,64200.0,73.5805,73.7801,73.464,73.7801,64200.0
2015-02-03 14:00:00,88.69,88.78,88.56,88.57,45300.0,73.7718,73.8467,73.6637,73.672,45300.0
2015-02-03 14:10:00,88.58,88.71,88.56,88.66,34200.0,73.6803,73.7884,73.6637,73.7468,34200.0
2015-02-03 14:20:00,88.64,88.65,88.53,88.59,48400.0,73.7302,73.7385,73.6387,73.6886,48400.0
2015-02-03 14:30:00,88.59,88.63,88.32,88.42,70300.0,73.6886,73.7219,73.464,73.5472,70300.0
2015-02-03 14:40:00,88.42,88.57,88.42,88.46,50500.0,73.5472,73.672,73.5472,73.5805,50500.0
2015-02-03 14:50:00,88.45,88.49,88.37,88.49,36000.0,73.5722,73.6054,73.5056,73.6054,36000.0
2015-02-03 15:00:00,88.49,88.59,88.4,88.48,75600.0,73.6054,73.6886,73.5306,73.5971,75600.0
2015-02-03 15:10:00,88.48,88.5,88.32,88.46,88900.0,73.5971,73.6138,73.464,73.5805,88900.0
2015-02-03 15:20:00,88.45,88.55,88.42,88.55,92600.0,73.5722,73.6553,73.5472,73.6553,92600.0
2015-02-03 15:30:00,88.56,88.63,88.48,88.63,116700.0,73.6637,73.7219,73.5971,73.7219,116700.0
2015-02-03 15:40:00,88.63,88.7,88.55,88.68,131400.0,73.7219,73.7801,73.6553,73.7635,131400.0
2015-02-03 15:50:00,88.67,88.68,88.59,88.64,174600.0,73.7552,73.7635,73.6886,73.7302,174600.0
2015-02-04 09:30:00,88.34,88.79,88.16,88.76,79100.0,73.4807,73.855,73.3309,73.83,79100.0
2015-02-04 09:40:00,88.7,88.9,88.57,88.8,69700.0,73.7801,73.9465,73.672,73.8633,69700.0
2015-02-04 09:50:00,88.83,88.97,88.69,88.88,51800.0,73.8882,74.0047,73.7718,73.9298,51800.0
2015-02-04 10:00:00,88.88,89.05,88.83,88.99,92000.0,73.9298,74.0712,73.8882,74.0213,92000.0
2015-02-04 10:10:00,88.98,89.28,88.95,89.21,106900.0,74.013,74.2626,73.9881,74.2043,106900.0
2015-02-04 10:20:00,89.21,89.24,88.97,89.13,95000.0,74.2043,74.2293,74.0047,74.1378,95000.0
2015-02-04 10:30:00,89.13,89.3,88.99,89.28,57700.0,74.1378,74.2792,74.0213,74.2626,57700.0
2015-02-04 10:40:00,89.3,89.35,89.23,89.25,62300.0,74.2792,74.3208,74.221,74.2376,62300.0
2015-02-04 10:50:00,89.25,89.48,89.13,89.46,98400.0,74.2376,74.4289,74.1378,74.4123,98400.0
2015-02-04 11:00:00,89.46,89.5,89.35,89.49,91800.0,74.4123,74.4455,74.3208,74.4372,91800.0
2015-02-04 11:10:00,89.48,89.49,89.32,89.36,64300.0,74.4289,74.4372,74.2958,74.3291,64300.0
2015-02-04 11:20:00,89.36,89.49,89.31,89.35,58800.0,74.3291,74.4372,74.2875,74.3208,58800.0
2015-02-04 11:30:00,89.34,89.37,89.17,89.32,52600.0,74.3125,74.3374,74.1711,74.2958,52600.0
2015-02-04 11:40:00,89.3,89.39,89.1,89.1,45600.0,74.2792,74.354,74.1128,74.1128,45600.0
2015-02-04 11:50:00,89.1,89.13,88.93,89.11,39200.0,74.1128,74.1378,73.9714,74.1211,39200.0
2015-02-04 12:00:00,89.1,89.11,88.93,89.01,34700.0,74.1128,74.1211,73.9714,74.038,34700.0
2015-02-04 12:10:00,89.01,89.02,88.86,88.91,36600.0,74.038,74.0463,73.9132,73.9548,36600.0
2015-02-04 12:20:00,88.92,89.12,88.91,88.98,39600.0,73.9631,74.1295,73.9548,74.013,39600.0
2015-02-04 12:30:00,88.95,89.06,88.85,88.89,23400.0,73.9881,74.0796,73.9049,73.9382,23400.0
2015-02-04 12:40:00,88.9,88.9,88.76,88.8,30600.0,73.9465,73.9465,73.83,73.8633,30600.0
2015-02-04 12:50:00,88.8,88.82,88.7,88.74,40300.0,73.8633,73.8799,73.7801,73.8134,40300.0
2015-02-04 13:00:00,88.74,88.84,88.63,88.69,42300.0,73.8134,73.8966,73.7219,73.7718,42300.0
2015-02-04 13:10:00,88.71,88.71,88.61,88.63,33300.0,73.7884,73.7884,73.7052,73.7219,33300.0
2015-02-04 13:20:00,88.63,88.69,88.61,88.66,32800.0,73.7219,73.7718,73.7052,73.7468,32800.0
2015-02-04 13:30:00,88.64,88.8,88.63,88.76,39700.0,73.7302,73.8633,73.7219,73.83,39700.0
2015-02-04 13:40:00,88.76,88.8,88.64,88.64,31100.0,73.83,73.8633,73.7302,73.7302,31100.0
2015-02-04 13:50:00,88.63,88.7,88.53,88.62,38900.0,73.7219,73.7801,73.6387,73.7136,38900.0
2015-02-04 14:00:00,88.59,88.8,88.59,88.6,57100.0,73.6886,73.8633,73.6886,73.6969,57100.0
2015-02-04 14:10:00,88.6,88.64,88.5,88.53,38100.0,73.6969,73.7302,73.6138,73.6387,38100.0
2015-02-04 14:20:00,88.52,88.6,88.51,88.53,49100.0,73.6304,73.6969,73.6221,73.6387,49100.0
2015-02-04 14:30:00,88.53,88.84,88.52,88.83,60000.0,73.6387,73.8966,73.6304,73.8882,60000.0
2015-02-04 14:40:00,88.83,88.86,88.74,88.86,45600.0,73.8882,73.9132,73.8134,73.9132,45600.0
2015-02-04 14:50:00,88.86,88.94,88.77,88.87,40500.0,73.9132,73.9797,73.8383,73.9215,40500.0
2015-02-04 15:00:00,88.87,88.87,88.68,88.77,48000.0,73.9215,73.9215,73.7635,73.8383,48000.0
2015-02-04 15:10:00,88.77,88.94,88.74,88.89,76900.0,73.8383,73.9797,73.8134,73.9382,76900.0
2015-02-04 15:20:00,88.9,89.01,88.89,89.0,92800.0,73.9465,74.038,73.9382,74.0296,92800.0
2015-02-04 15:30:00,89.01,89.14,88.97,89.03,144300.0,74.038,74.1461,74.0047,74.0546,144300.0
2015-02-04 15:40:00,89.03,89.03,88.54,88.63,191800.0,74.0546,74.0546,73.647,73.7219,191800.0
2015-02-04 15:50:00,88.66,88.71,88.48,88.69,240900.0,73.7468,73.7884,73.5971,73.7718,240900.0
2015-02-05 09:30:00,88.81,88.96,88.52,88.76,54800.0,73.8716,73.9964,73.6304,73.83,54800.0
2015-02-05 09:40:00,88.8,89.11,88.5,89.09,30500.0,73.8633,74.1211,73.6138,74.1045,30500.0
2015-02-05 09:50:00,89.11,89.23,89.02,89.15,25800.0,74.1211,74.221,74.0463,74.1544,25800.0
2015-02-05 10:00:00,89.15,89.23,89.04,89.06,19700.0,74.1544,74.221,74.0629,74.0796,19700.0
2015-02-05 10:10:00,89.08,89.11,88.96,88.98,23600.0,74.0962,74.1211,73.9964,74.013,23600.0
2015-02-05 10:20:00,88.99,89.22,88.98,89.21,20900.0,74.0213,74.2126,74.013,74.2043,20900.0
2015-02-05 10:30:00,89.19,89.19,89.03,89.09,48600.0,74.1877,74.1877,74.0546,74.1045,48600.0
2015-02-05 10:40:00,89.09,89.11,89.0,89.02,45400.0,74.1045,74.1211,74.0296,74.0463,45400.0
2015-02-05 10:50:00,89.01,89.12,89.01,89.04,29100.0,74.038,74.1295,74.038,74.0629,29100.0
2015-02-05 11:00:00,89.04,89.05,88.87,88.96,33500.0,74.0629,74.0712,73.9215,73.9964,33500.0
2015-02-05 11:10:00,88.96,89.01,88.81,88.82,24500.0,73.9964,74.038,73.8716,73.8799,24500.0
2015-02-05 11:20:00,88.82,89.01,88.82,88.96,29200.0,73.8799,74.038,73.8799,73.9964,29200.0
2015-02-05 11:30:00,88.97,89.01,88.72,88.91,75200.0,74.0047,74.038,73.7967,73.9548,75200.0
2015-02-05 11:40:00,88.93,88.93,88.83,88.87,13300.0,73.9714,73.9714,73.8882,73.9215,13300.0
2015-02-05 11:50:00,88.86,88.87,88.8,88.81,17200.0,73.9132,73.9215,73.8633,73.8716,17200.0
2015-02-05 12:00:00,88.82,88.86,88.7,88.86,52100.0,73.8799,73.9132,73.7801,73.9132,52100.0
2015-02-05 12:10:00,88.86,88.9,88.6,88.6,42200.0,73.9132,73.9465,73.6969,73.6969,42200.0
2015-02-05 12:20:00,88.61,88.65,88.58,88.61,34000.0,73.7052,73.7385,73.6803,73.7052,34000.0
2015-02-05 12:30:00,88.62,88.72,88.61,88.71,23700.0,73.7136,73.7967,73.7052,73.7884,23700.0
2015-02-05 12:40:00,88.7,88.85,88.7,88.77,17100.0,73.7801,73.9049,73.7801,73.8383,17100.0
2015-02-05 12:50:00,88.78,88.86,88.73,88.8,18100.0,73.8467,73.9132,73.8051,73.8633,18100.0
2015-02-05 13:00:00,88.81,88.81,88.68,88.73,36400.0,73.8716,73.8716,73.7635,73.8051,36400.0
2015-02-05 13:10:00,88.73,88.8,88.69,88.71,28400.0,73.8051,73.8633,73.7718,73.7884,28400.0
2015-02-05 13:20:00,88.7,88.81,88.63,88.79,18800.0,73.7801,73.8716,73.7219,73.855,18800.0
2015-02-05 13:30:00,88.8,88.81,88.69,88.71,23600.0,73.8633,73.8716,73.7718,73.7884,23600.0
2015-02-05 13:40:00,88.7,88.81,88.69,88.81,24700.0,73.7801,73.8716,73.7718,73.8716,24700.0
2015-02-05 13:50:00,88.81,88.86,88.8,88.8,16700.0,73.8716,73.9132,73.8633,73.8633,16700.0
2015-02-05 14:00:00,88.82,88.82,88.7,88.72,26100.0,73.8799,73.8799,73.7801,73.7967,26100.0
2015-02-05 14:10:00,88.73,88.82,88.68,88.82,39000.0,73.8051,73.8799,73.7635,73.8799,39000.0
2015-02-05 14:20:00,88.82,88.83,88.74,88.82,33900.0,73.8799,73.8882,73.8134,73.8799,33900.0
2015-02-05 14:30:00,88.83,88.87,88.78,88.81,27500.0,73.8882,73.9215,73.8467,73.8716,27500.0
2015-02-05 14:40:00,88.8,88.81,88.71,88.8,31700.0,73.8633,73.8716,73.7884,73.8633,31700.0
2015-02-05 14:50:00,88.8,88.89,88.79,88.88,24200.0,73.8633,73.9382,73.855,73.9298,24200.0
2015-02-05 15:00:00,88.89,88.91,88.84,88.86,29600.0,73.9382,73.9548,73.8966,73.9132,29600.0
2015-02-05 15:10:00,88.86,88.9,88.82,88.86,65800.0,73.9132,73.9465,73.8799,73.9132,65800.0
2015-02-05 15:20:00,88.87,89.0,88.87,88.99,61000.0,73.9215,74.0296,73.9215,74.0213,61000.0
2015-02-05 15:30:00,88.99,89.14,88.96,89.13,60400.0,74.0213,74.1461,73.9964,74.1378,60400.0
2015-02-05 15:40:00,89.13,89.17,89.03,89.08,115000.0,74.1378,74.1711,74.0546,74.0962,115000.0
2015-02-05 15:50:00,89.08,89.17,89.07,89.09,128000.0,74.0962,74.1711,74.0879,74.1045,128000.0
2015-02-06 09:30:00,88.91,89.05,88.77,89.0,50200.0,73.9548,74.0712,73.8383,74.0296,50200.0
2015-02-06 09:40:00,89.01,89.09,88.76,88.98,49100.0,74.038,74.1045,73.83,74.013,49100.0
2015-02-06 09:50:00,88.95,89.1,88.86,89.1,22600.0,73.9881,74.1128,73.9132,74.1128,22600.0
2015-02-06 10:00:00,89.06,89.14,89.03,89.14,14100.0,74.0796,74.1461,74.0546,74.1461,14100.0
2015-02-06 10:10:00,89.13,89.19,89.0,89.19,40900.0,74.1378,74.1877,74.0296,74.1877,40900.0
2015-02-06 10:20:00,89.16,89.17,89.07,89.07,18500.0,74.1627,74.1711,74.0879,74.0879,18500.0
2015-02-06 10:30:00,89.08,89.09,88.98,88.98,20800.0,74.0962,74.1045,74.013,74.013,20800.0
2015-02-06 10:40:00,88.97,89.02,88.89,88.89,32100.0,74.0047,74.0463,73.9382,73.9382,32100.0
2015-02-06 10:50:00,88.9,88.9,88.82,88.86,26600.0,73.9465,73.9465,73.8799,73.9132,26600.0
2015-02-06 11:00:00,88.85,88.86,88.72,88.83,27500.0,73.9049,73.9132,73.7967,73.8882,27500.0
2015-02-06 11:10:00,88.82,88.85,88.78,88.82,21700.0,73.8799,73.9049,73.8467,73.8799,21700.0
2015-02-06 11:20:00,88.82,88.91,88.8,88.82,17500.0,73.8799,73.9548,73.8633,73.8799,17500.0
2015-02-06 11:30:00,88.83,88.86,88.78,88.85,14600.0,73.8882,73.9132,73.8467,73.9049,14600.0
2015-02-06 11:40:00,88.84,88.87,88.77,88.85,19400.0,73.8966,73.9215,73.8383,73.9049,19400.0
2015-02-06 11:50:00,88.85,88.86,88.71,88.72,26300.0,73.9049,73.9132,73.7884,73.7967,26300.0
2015-02-06 12:00:00,88.72,88.75,88.71,88.73,23500.0,73.7967,73.8217,73.7884,73.8051,23500.0
2015-02-06 12:10:00,88.74,88.79,88.73,88.79,29400.0,73.8134,73.855,73.8051,73.855,29400.0
2015-02-06 12:20:00,88.8,88.89,88.79,88.89,34100.0,73.8633,73.9382,73.855,73.9382,34100.0
2015-02-06 12:30:00,88.89,88.92,88.85,88.85,44100.0,73.9382,73.9631,73.9049,73.9049,44100.0
2015-02-06 12:40:00,88.84,88.86,88.68,88.74,35800.0,73.8966,73.9132,73.7635,73.8134,35800.0
2015-02-06 12:50:00,88.74,88.81,88.7,88.79,24600.0,73.8134,73.8716,73.7801,73.855,24600.0
2015-02-06 13:00:00,88.8,88.98,88.78,88.9,56500.0,73.8633,74.013,73.8467,73.9465,56500.0
2015-02-06 13:10:00,88.9,88.92,88.67,88.7,25000.0,73.9465,73.9631,73.7552,73.7801,25000.0
2015-02-06 13:20:00,88.72,88.72,88.53,88.6,22100.0,73.7967,73.7967,73.6387,73.6969,22100.0
2015-02-06 13:30:00,88.61,88.67,88.55,88.62,21400.0,73.7052,73.7552,73.6553,73.7136,21400.0
2015-02-06 13:40:00,88.63,88.72,88.59,88.68,43600.0,73.7219,73.7967,73.6886,73.7635,43600.0
2015-02-06 13:50:00,88.68,88.76,88.66,88.72,36100.0,73.7635,73.83,73.7468,73.7967,36100.0
2015-02-06 14:00:00,88.73,88.9,88.68,88.8,50700.0,73.8051,73.9465,73.7635,73.8633,50700.0
2015-02-06 14:10:00,88.77,88.92,88.71,88.89,48000.0,73.8383,73.9631,73.7884,73.9382,48000.0
2015-02-06 14:20:00,88.91,89.04,88.89,89.02,35800.0,73.9548,74.0629,73.9382,74.0463,35800.0
2015-02-06 14:30:00,89.02,89.2,89.01,89.15,83100.0,74.0463,74.196,74.038,74.1544,83100.0
2015-02-06 14:40:00,89.16,89.17,89.03,89.06,50300.0,74.1627,74.1711,74.0546,74.0796,50300.0
2015-02-06 14:50:00,89.06,89.12,88.99,89.04,33500.0,74.0796,74.1295,74.0213,74.0629,33500.0
2015-02-06 15:00:00,89.03,89.03,88.75,88.79,51700.0,74.0546,74.0546,73.8217,73.855,51700.0
2015-02-06 15:10:00,88.78,88.96,88.73,88.82,54800.0,73.8467,73.9964,73.8051,73.8799,54800.0
2015-02-06 15:20:00,88.8,88.85,88.7,88.74,55100.0,73.8633,73.9049,73.7801,73.8134,55100.0
2015-02-06 15:30:00,88.71,88.93,88.66,88.91,52800.0,73.7884,73.9714,73.7468,73.9548,52800.0
2015-02-06 15:40:00,88.91,88.91,88.76,88.79,81400.0,73.9548,73.9548,73.83,73.855,81400.0
2015-02-06 15:50:00,88.79,89.01,88.79,89.0,135900.0,73.855,74.038,73.855,74.0296,135900.0
2015-02-09 09:30:00,88.58,88.89,88.13,88.85,66900.0,73.6803,73.9382,73.306,73.9049,66900.0
2015-02-09 09:40:00,88.86,89.11,88.76,89.01,48600.0,73.9132,74.1211,73.83,74.038,48600.0
2015-02-09 09:50:00,89.02,89.14,89.02,89.06,19400.0,74.0463,74.1461,74.0463,74.0796,19400.0
2015-02-09 10:00:00,89.08,89.14,89.03,89.14,32000.0,74.0962,74.1461,74.0546,74.1461,32000.0
2015-02-09 10:10:00,89.1,89.16,89.0,89.12,26600.0,74.1128,74.1627,74.0296,74.1295,26600.0
2015-02-09 10:20:00,89.13,89.13,88.88,88.94,22800.0,74.1378,74.1378,73.9298,73.9797,22800.0
2015-02-09 10:30:00,88.92,89.03,88.88,88.91,21100.0,73.9631,74.0546,73.9298,73.9548,21100.0
2015-02-09 10:40:00,88.92,88.94,88.8,88.93,17900.0,73.9631,73.9797,73.8633,73.9714,17900.0
2015-02-09 10:50:00,88.93,89.02,88.83,88.84,27900.0,73.9714,74.0463,73.8882,73.8966,27900.0
2015-02-09 11:00:00,88.86,89.02,88.86,89.02,15700.0,73.9132,74.0463,73.9132,74.0463,15700.0
2015-02-09 11:10:00,89.01,89.05,88.98,89.03,17200.0,74.038,74.0712,74.013,74.0546,17200.0
2015-02-09 11:20:00,89.03,89.16,89.03,89.15,12400.0,74.0546,74.1627,74.0546,74.1544,12400.0
2015-02-09 11:30:00,89.15,89.22,89.11,89.17,16000.0,74.1544,74.2126,74.1211,74.1711,16000.0
2015-02-09 11:40:00,89.17,89.22,89.14,89.21,17300.0,74.1711,74.2126,74.1461,74.2043,17300.0
2015-02-09 11:50:00,89.22,89.25,89.08,89.09,44000.0,74.2126,74.2376,74.0962,74.1045,44000.0
2015-02-09 12:00:00,89.12,89.13,89.04,89.09,16900.0,74.1295,74.1378,74.0629,74.1045,16900.0
2015-02-09 12:10:00,89.09,89.15,89.03,89.07,13800.0,74.1045,74.1544,74.0546,74.0879,13800.0
2015-02-09 12:20:00,89.07,89.08,88.95,89.06,14600.0,74.0879,74.0962,73.9881,74.0796,14600.0
2015-02-09 12:30:00,89.08,89.14,89.05,89.1,13900.0,74.0962,74.1461,74.0712,74.1128,13900.0
2015-02-09 12:40:00,89.09,89.14,89.06,89.09,12500.0,74.1045,74.1461,74.0796,74.1045,12500.0
2015-02-09 12:50:00,89.09,89.11,89.02,89.05,9800.0,74.1045,74.1211,74.0463,74.0712,9800.0
2015-02-09 13:00:00,89.07,89.17,89.0,89.09,38400.0,74.0879,74.1711,74.0296,74.1045,38400.0
2015-02-09 13:10:00,89.11,89.16,89.09,89.1,10200.0,74.1211,74.1627,74.1045,74.1128,10200.0
2015-02-09 13:20:00,89.08,89.12,89.04,89.04,26900.0,74.0962,74.1295,74.0629,74.0629,26900.0
2015-02-09 13:30:00,89.0,89.01,88.88,88.9,13700.0,74.0296,74.038,73.9298,73.9465,13700.0
2015-02-09 13:40:00,88.88,88.93,88.81,88.84,22500.0,73.9298,73.9714,73.8716,73.8966,22500.0
2015-02-09 13:50:00,88.84,88.97,88.84,88.95,12700.0,73.8966,74.0047,73.8966,73.9881,12700.0
2015-02-09 14:00:00,88.95,88.96,88.86,88.86,15600.0,73.9881,73.9964,73.9132,73.9132,15600.0
2015-02-09 14:10:00,88.87,88.88,88.74,88.76,16500.0,73.9215,73.9298,73.8134,73.83,16500.0
2015-02-09 14:20:00,88.76,88.84,88.74,88.84,18400.0,73.83,73.8966,73.8134,73.8966,18400.0
2015-02-09 14:30:00,88.84,88.94,88.84,88.91,21800.0,73.8966,73.9797,73.8966,73.9548,21800.0
2015-02-09 14:40:00,88.9,88.95,88.82,88.85,14200.0,73.9465,73.9881,73.8799,73.9049,14200.0
2015-02-09 14:50:00,88.85,88.9,88.79,88.81,15800.0,73.9049,73.9465,73.855,73.8716,15800.0
2015-02-09 15:00:00,88.79,88.82,88.68,88.7,30600.0,73.855,73.8799,73.7635,73.7801,30600.0
2015-02-09 15:10:00,88.69,88.77,88.63,88.63,32900.0,73.7718,73.8383,73.7219,73.7219,32900.0
2015-02-09 15:20:00,88.61,88.86,88.61,88.86,32200.0,73.7052,73.9132,73.7052,73.9132,32200.0
2015-02-09 15:30:00,88.87,88.89,88.75,88.83,39600.0,73.9215,73.9382,73.8217,73.8882,39600.0
2015-02-09 15:40:00,88.84,89.02,88.84,88.98,60600.0,73.8966,74.0463,73.8966,74.013,60600.0
2015-02-09 15:50:00,88.96,88.99,88.9,88.93,84100.0,73.9964,74.0213,73.9465,73.9714,84100.0
2015-02-10 09:30:00,89.19,89.2,88.62,88.74,73900.0,74.1877,74.196,73.7136,73.8134,73900.0
2015-02-10 09:40:00,88.71,88.8,88.53,88.54,27000.0,73.7884,73.8633,73.6387,73.647,27000.0
2015-02-10 09:50:00,88.53,88.64,88.5,88.53,16400.0,73.6387,73.7302,73.6138,73.6387,16400.0
2015-02-10 10:00:00,88.53,88.75,88.5,88.73,29400.0,73.6387,73.8217,73.6138,73.8051,29400.0
2015-02-10 10:10:00,88.74,88.85,88.7,88.72,24500.0,73.8134,73.9049,73.7801,73.7967,24500.0
2015-02-10 10:20:00,88.74,88.78,88.62,88.68,21700.0,73.8134,73.8467,73.7136,73.7635,21700.0
2015-02-10 10:30:00,88.67,88.77,88.6,88.74,14300.0,73.7552,73.8383,73.6969,73.8134,14300.0
2015-02-10 10:40:00,88.72,88.78,88.51,88.54,20300.0,73.7967,73.8467,73.6221,73.647,20300.0
2015-02-10 10:50:00,88.54,88.71,88.54,88.69,11500.0,73.647,73.7884,73.647,73.7718,11500.0
2015-02-10 11:00:00,88.68,88.78,88.59,88.78,19100.0,73.7635,73.8467,73.6886,73.8467,19100.0
2015-02-10 11:10:00,88.81,88.87,88.69,88.72,15600.0,73.8716,73.9215,73.7718,73.7967,15600.0
2015-02-10 11:20:00,88.73,88.86,88.72,88.84,13400.0,73.8051,73.9132,73.7967,73.8966,13400.0
2015-02-10 11:30:00,88.84,88.9,88.73,88.74,23000.0,73.8966,73.9465,73.8051,73.8134,23000.0
2015-02-10 11:40:00,88.74,88.86,88.73,88.76,17900.0,73.8134,73.9132,73.8051,73.83,17900.0
2015-02-10 11:50:00,88.75,88.77,88.68,88.71,22100.0,73.8217,73.8383,73.7635,73.7884,22100.0
2015-02-10 12:00:00,88.7,88.74,88.6,88.7,71700.0,73.7801,73.8134,73.6969,73.7801,71700.0
2015-02-10 12:10:00,88.7,88.73,88.62,88.7,20300.0,73.7801,73.8051,73.7136,73.7801,20300.0
2015-02-10 12:20:00,88.7,88.76,88.68,88.7,15000.0,73.7801,73.83,73.7635,73.7801,15000.0
2015-02-10 12:30:00,88.7,88.75,88.68,88.74,55300.0,73.7801,73.8217,73.7635,73.8134,55300.0
2015-02-10 12:40:00,88.73,88.74,88.69,88.72,15300.0,73.8051,73.8134,73.7718,73.7967,15300.0
2015-02-10 12:50:00,88.7,88.72,88.67,88.69,39400.0,73.7801,73.7967,73.7552,73.7718,39400.0
2015-02-10 13:00:00,88.69,88.74,88.68,88.73,27900.0,73.7718,73.8134,73.7635,73.8051,27900.0
2015-02-10 13:10:00,88.72,88.74,88.7,88.71,14200.0,73.7967,73.8134,73.7801,73.7884,14200.0
2015-02-10 13:20:00,88.7,88.71,88.61,88.63,60700.0,73.7801,73.7884,73.7052,73.7219,60700.0
2015-02-10 13:30:00,88.62,88.66,88.62,88.64,11100.0,73.7136,73.7468,73.7136,73.7302,11100.0
2015-02-10 13:40:00,88.64,88.64,88.5,88.52,18600.0,73.7302,73.7302,73.6138,73.6304,18600.0
2015-02-10 13:50:00,88.52,88.56,88.41,88.41,21400.0,73.6304,73.6637,73.5389,73.5389,21400.0
2015-02-10 14:00:00,88.41,88.57,88.4,88.48,36300.0,73.5389,73.672,73.5306,73.5971,36300.0
2015-02-10 14:10:00,88.48,88.51,88.4,88.51,22900.0,73.5971,73.6221,73.5306,73.6221,22900.0
2015-02-10 14:20:00,88.5,88.58,88.43,88.56,21800.0,73.6138,73.6803,73.5555,73.6637,21800.0
2015-02-10 14:30:00,88.54,88.74,88.54,88.71,26900.0,73.647,73.8134,73.647,73.7884,26900.0
2015-02-10 14:40:00,88.71,88.79,88.7,88.79,15900.0,73.7884,73.855,73.7801,73.855,15900.0
2015-02-10 14:50:00,88.79,88.95,88.77,88.93,22700.0,73.855,73.9881,73.8383,73.9714,22700.0
2015-02-10 15:00:00,88.93,88.93,88.77,88.9,36200.0,73.9714,73.9714,73.8383,73.9465,36200.0
2015-02-10 15:10:00,88.91,88.93,88.72,88.82,46100.0,73.9548,73.9714,73.7967,73.8799,46100.0
2015-02-10 15:20:00,88.82,88.92,88.78,88.92,27300.0,73.8799,73.9631,73.8467,73.9631,27300.0
2015-02-10 15:30:00,88.91,88.97,88.86,88.95,41400.0,73.9548,74.0047,73.9132,73.9881,41400.0
2015-02-10 15:40:00,88.95,88.96,88.77,88.78,55000.0,73.9881,73.9964,73.8383,73.8467,55000.0
2015-02-10 15:50:00,88.79,88.8,88.66,88.75,165400.0,73.855,73.8633,73.7468,73.8217,165400.0
2015-02-11 09:30:00,88.53,88.74,88.3,88.31,52700.0,73.6387,73.8134,73.4474,73.4557,52700.0
2015-02-11 09:40:00,88.31,88.6,88.31,88.53,28800.0,73.4557,73.6969,73.4557,73.6387,28800.0
2015-02-11 09:50:00,88.51,88.65,88.41,88.65,28900.0,73.6221,73.7385,73.5389,73.7385,28900.0
2015-02-11 10:00:00,88.59,88.68,88.58,88.6,14100.0,73.6886,73.7635,73.6803,73.6969,14100.0
2015-02-11 10:10:00,88.63,88.65,88.4,88.41,21900.0,73.7219,73.7385,73.5306,73.5389,21900.0
2015-02-11 10:20:00,88.39,88.48,88.36,88.39,32100.0,73.5223,73.5971,73.4973,73.5223,32100.0
2015-02-11 10:30:00,88.36,88.4,88.24,88.24,46500.0,73.4973,73.5306,73.3975,73.3975,46500.0
2015-02-11 10:40:00,88.26,88.34,88.18,88.2,53200.0,73.4141,73.4807,73.3476,73.3642,53200.0
2015-02-11 10:50:00,88.21,88.36,88.21,88.33,24000.0,73.3725,73.4973,73.3725,73.4723,24000.0
2015-02-11 11:00:00,88.33,88.4,88.33,88.35,24400.0,73.4723,73.5306,73.4723,73.489,24400.0
2015-02-11 11:10:00,88.36,88.4,88.26,88.27,26100.0,73.4973,73.5306,73.4141,73.4224,26100.0
2015-02-11 11:20:00,88.28,88.43,88.26,88.4,35200.0,73.4308,73.5555,73.4141,73.5306,35200.0
2015-02-11 11:30:00,88.41,88.44,88.33,88.41,28000.0,73.5389,73.5638,73.4723,73.5389,28000.0
2015-02-11 11:40:00,88.42,88.46,88.33,88.39,59800.0,73.5472,73.5805,73.4723,73.5223,59800.0
2015-02-11 11:50:00,88.39,88.55,88.38,88.49,53100.0,73.5223,73.6553,73.5139,73.6054,53100.0
2015-02-11 12:00:00,88.48,88.56,88.4,88.56,18900.0,73.5971,73.6637,73.5306,73.6637,18900.0
2015-02-11 12:10:00,88.56,88.7,88.5,88.68,21400.0,73.6637,73.7801,73.6138,73.7635,21400.0
2015-02-11 12:20:00,88.67,88.86,88.65,88.68,24900.0,73.7552,73.9132,73.7385,73.7635,24900.0
2015-02-11 12:30:00,88.7,88.73,88.64,88.66,14000.0,73.7801,73.8051,73.7302,73.7468,14000.0
2015-02-11 12:40:00,88.67,88.67,88.45,88.54,29600.0,73.7552,73.7552,73.5722,73.647,29600.0
2015-02-11 12:50:00,88.55,88.66,88.52,88.53,23900.0,73.6553,73.7468,73.6304,73.6387,23900.0
2015-02-11 13:00:00,88.55,88.59,88.5,88.54,32200.0,73.6553,73.6886,73.6138,73.647,32200.0
2015-02-11 13:10:00,88.54,88.56,88.42,88.5,27800.0,73.647,73.6637,73.5472,73.6138,27800.0
2015-02-11 13:20:00,88.5,88.62,88.43,88.61,29400.0,73.6138,73.7136,73.5555,73.7052,29400.0
2015-02-11 13:30:00,88.61,88.77,88.54,88.77,42100.0,73.7052,73.8383,73.647,73.8383,42100.0
2015-02-11 13:40:00,88.77,88.83,88.72,88.77,24000.0,73.8383,73.8882,73.7967,73.8383,24000.0
2015-02-11 13:50:00,88.78,89.05,88.74,89.04,50500.0,73.8467,74.0712,73.8134,74.0629,50500.0
2015-02-11 14:00:00,89.03,89.09,88.92,89.07,34100.0,74.0546,74.1045,73.9631,74.0879,34100.0
2015-02-11 14:10:00,89.05,89.06,88.94,88.98,28500.0,74.0712,74.0796,73.9797,74.013,28500.0
2015-02-11 14:20:00,88.98,88.99,88.76,88.82,42500.0,74.013,74.0213,73.83,73.8799,42500.0
2015-02-11 14:30:00,88.82,88.89,88.78,88.83,30300.0,73.8799,73.9382,73.8467,73.8882,30300.0
2015-02-11 14:40:00,88.84,88.9,88.76,88.78,33000.0,73.8966,73.9465,73.83,73.8467,33000.0
2015-02-11 14:50:00,88.78,88.92,88.76,88.81,26000.0,73.8467,73.9631,73.83,73.8716,26000.0
2015-02-11 15:00:00,88.8,88.9,88.77,88.86,26400.0,73.8633,73.9465,73.8383,73.9132,26400.0
2015-02-11 15:10:00,88.86,88.87,88.77,88.79,44900.0,73.9132,73.9215,73.8383,73.855,44900.0
2015-02-11 15:20:00,88.8,89.08,88.79,89.04,59800.0,73.8633,74.0962,73.855,74.0629,59800.0
2015-02-11 15:30:00,89.06,89.31,88.89,88.93,100500.0,74.0796,74.2875,73.9382,73.9714,100500.0
2015-02-11 15:40:00,88.94,89.01,88.76,88.8,75000.0,73.9797,74.038,73.83,73.8633,75000.0
2015-02-11 15:50:00,88.81,88.87,88.73,88.84,89900.0,73.8716,73.9215,73.8051,73.8966,89900.0
2015-02-12 09:30:00,89.42,89.45,89.07,89.16,82200.0,74.379,74.404,74.0879,74.1627,82200.0
2015-02-12 09:40:00,89.12,89.25,88.94,88.94,70700.0,74.1295,74.2376,73.9797,73.9797,70700.0
2015-02-12 09:50:00,88.98,89.03,88.93,88.93,38700.0,74.013,74.0546,73.9714,73.9714,38700.0
2015-02-12 10:00:00,88.92,88.94,88.73,88.82,59600.0,73.9631,73.9797,73.8051,73.8799,59600.0
2015-02-12 10:10:00,88.81,88.85,88.74,88.81,33500.0,73.8716,73.9049,73.8134,73.8716,33500.0
2015-02-12 10:20:00,88.8,88.81,88.38,88.42,74400.0,73.8633,73.8716,73.5139,73.5472,74400.0
2015-02-12 10:30:00,88.43,88.66,88.39,88.64,48900.0,73.5555,73.7468,73.5223,73.7302,48900.0
2015-02-12 10:40:00,88.66,88.66,88.53,88.54,38000.0,73.7468,73.7468,73.6387,73.647,38000.0
2015-02-12 10:50:00,88.56,88.6,88.47,88.48,51100.0,73.6637,73.6969,73.5888,73.5971,51100.0
2015-02-12 11:00:00,88.48,88.48,88.34,88.4,34000.0,73.5971,73.5971,73.4807,73.5306,34000.0
2015-02-12 11:10:00,88.38,88.5,88.37,88.47,44600.0,73.5139,73.6138,73.5056,73.5888,44600.0
2015-02-12 11:20:00,88.47,88.47,88.23,88.3,40600.0,73.5888,73.5888,73.3892,73.4474,40600.0
2015-02-12 11:30:00,88.29,88.59,88.29,88.54,43300.0,73.4391,73.6886,73.4391,73.647,43300.0
2015-02-12 11:40:00,88.55,88.64,88.45,88.47,38300.0,73.6553,73.7302,73.5722,73.5888,38300.0
2015-02-12 11:50:00,88.48,88.5,88.45,88.49,28100.0,73.5971,73.6138,73.5722,73.6054,28100.0
2015-02-12 12:00:00,88.5,88.61,88.49,88.54,28800.0,73.6138,73.7052,73.6054,73.647,28800.0
2015-02-12 12:10:00,88.54,88.71,88.53,88.64,24300.0,73.647,73.7884,73.6387,73.7302,24300.0
2015-02-12 12:20:00,88.63,88.65,88.55,88.59,19000.0,73.7219,73.7385,73.6553,73.6886,19000.0
2015-02-12 12:30:00,88.6,88.68,88.56,88.67,44800.0,73.6969,73.7635,73.6637,73.7552,44800.0
2015-02-12 12:40:00,88.67,88.75,88.67,88.68,45300.0,73.7552,73.8217,73.7552,73.7635,45300.0
2015-02-12 12:50:00,88.7,88.71,88.58,88.59,29300.0,73.7801,73.7884,73.6803,73.6886,29300.0
2015-02-12 13:00:00,88.58,88.66,88.55,88.55,33700.0,73.6803,73.7468,73.6553,73.6553,33700.0
2015-02-12 13:10:00,88.55,88.88,88.54,88.88,33200.0,73.6553,73.9298,73.647,73.9298,33200.0
2015-02-12 13:20:00,88.88,89.0,88.85,88.98,24800.0,73.9298,74.0296,73.9049,74.013,24800.0
2015-02-12 13:30:00,88.98,88.98,88.89,88.93,32100.0,74.013,74.013,73.9382,73.9714,32100.0
2015-02-12 13:40:00,88.93,88.98,88.86,88.87,31600.0,73.9714,74.013,73.9132,73.9215,31600.0
2015-02-12 13:50:00,88.87,88.91,88.8,88.91,26700.0,73.9215,73.9548,73.8633,73.9548,26700.0
2015-02-12 14:00:00,88.9,88.94,88.88,88.92,49300.0,73.9465,73.9797,73.9298,73.9631,49300.0
2015-02-12 14:10:00,88.93,89.0,88.92,89.0,40700.0,73.9714,74.0296,73.9631,74.0296,40700.0
2015-02-12 14:20:00,89.0,89.06,88.96,89.0,60900.0,74.0296,74.0796,73.9964,74.0296,60900.0
2015-02-12 14:30:00,89.01,89.07,89.0,89.06,37600.0,74.038,74.0879,74.0296,74.0796,37600.0
2015-02-12 14:40:00,89.05,89.19,89.03,89.14,39000.0,74.0712,74.1877,74.0546,74.1461,39000.0
2015-02-12 14:50:00,89.15,89.3,89.13,89.28,46300.0,74.1544,74.2792,74.1378,74.2626,46300.0
2015-02-12 15:00:00,89.28,89.34,89.24,89.28,61200.0,74.2626,74.3125,74.2293,74.2626,61200.0
2015-02-12 15:10:00,89.27,89.34,89.24,89.33,60200.0,74.2542,74.3125,74.2293,74.3041,60200.0
2015-02-12 15:20:00,89.32,89.35,89.2,89.25,77200.0,74.2958,74.3208,74.196,74.2376,77200.0
2015-02-12 15:30:00,89.24,89.31,89.23,89.29,60400.0,74.2293,74.2875,74.221,74.2709,60400.0
2015-02-12 15:40:00,89.28,89.37,89.27,89.36,85000.0,74.2626,74.3374,74.2542,74.3291,85000.0
2015-02-12 15:50:00,89.36,89.38,89.28,89.36,160100.0,74.3291,74.3457,74.2626,74.3291,160100.0
2015-02-13 09:30:00,89.38,89.43,89.18,89.42,67200.0,74.3457,74.3873,74.1794,74.379,67200.0
2015-02-13 09:40:00,89.42,89.65,89.35,89.62,38900.0,74.379,74.5703,74.3208,74.5454,38900.0
2015-02-13 09:50:00,89.66,90.04,89.63,89.96,107800.0,74.5786,74.8947,74.5537,74.8282,107800.0
2015-02-13 10:00:00,89.95,89.95,89.69,89.88,34400.0,74.8199,74.8199,74.6036,74.7616,34400.0
2015-02-13 10:10:00,89.87,89.88,89.79,89.82,22700.0,74.7533,74.7616,74.6868,74.7117,22700.0
2015-02-13 10:20:00,89.81,89.99,89.79,89.99,26100.0,74.7034,74.8531,74.6868,74.8531,26100.0
2015-02-13 10:30:00,89.98,90.1,89.93,90.06,47000.0,74.8448,74.9446,74.8032,74.9114,47000.0
2015-02-13 10:40:00,90.05,90.15,90.03,90.07,37300.0,74.903,74.9862,74.8864,74.9197,37300.0
2015-02-13 10:50:00,90.07,90.21,90.07,90.14,38800.0,74.9197,75.0361,74.9197,74.9779,38800.0
2015-02-13 11:00:00,90.15,90.35,90.14,90.33,36500.0,74.9862,75.1526,74.9779,75.1359,36500.0
2015-02-13 11:10:00,90.33,90.36,90.23,90.3,30000.0,75.1359,75.1609,75.0528,75.111,30000.0
2015-02-13 11:20:00,90.3,90.32,90.14,90.29,50200.0,75.111,75.1276,74.9779,75.1027,50200.0
2015-02-13 11:30:00,90.33,90.39,90.23,90.3,51100.0,75.1359,75.1858,75.0528,75.111,51100.0
2015-02-13 11:40:00,90.29,90.3,90.15,90.16,44800.0,75.1027,75.111,74.9862,74.9945,44800.0
2015-02-13 11:50:00,90.15,90.18,90.01,90.03,36800.0,74.9862,75.0112,74.8698,74.8864,36800.0
2015-02-13 12:00:00,90.04,90.09,89.94,90.01,29400.0,74.8947,74.9363,74.8115,74.8698,29400.0
2015-02-13 12:10:00,90.01,90.01,89.83,89.86,29400.0,74.8698,74.8698,74.72,74.745,29400.0
2015-02-13 12:20:00,89.84,89.89,89.8,89.81,22700.0,74.7284,74.7699,74.6951,74.7034,22700.0
2015-02-13 12:30:00,89.81,89.82,89.72,89.73,34400.0,74.7034,74.7117,74.6285,74.6369,34400.0
2015-02-13 12:40:00,89.73,89.76,89.65,89.66,24200.0,74.6369,74.6618,74.5703,74.5786,24200.0
2015-02-13 12:50:00,89.67,89.73,89.59,89.61,28400.0,74.587,74.6369,74.5204,74.537,28400.0
2015-02-13 13:00:00,89.62,89.73,89.61,89.68,27000.0,74.5454,74.6369,74.537,74.5953,27000.0
2015-02-13 13:10:00,89.68,89.78,89.59,89.77,33900.0,74.5953,74.6784,74.5204,74.6701,33900.0
2015-02-13 13:20:00,89.78,89.87,89.76,89.78,23600.0,74.6784,74.7533,74.6618,74.6784,23600.0
2015-02-13 13:30:00,89.78,89.81,89.69,89.81,27100.0,74.6784,74.7034,74.6036,74.7034,27100.0
2015-02-13 13:40:00,89.82,89.83,89.72,89.79,21500.0,74.7117,74.72,74.6285,74.6868,21500.0
2015-02-13 13:50:00,89.79,89.86,89.77,89.79,33200.0,74.6868,74.745,74.6701,74.6868,33200.0
2015-02-13 14:00:00,89.78,89.94,89.77,89.93,54300.0,74.6784,74.8115,74.6701,74.8032,54300.0
2015-02-13 14:10:00,89.93,89.99,89.9,89.96,34500.0,74.8032,74.8531,74.7783,74.8282,34500.0
2015-02-13 14:20:00,89.95,90.05,89.95,90.02,33100.0,74.8199,74.903,74.8199,74.8781,33100.0
2015-02-13 14:30:00,90.02,90.05,89.94,89.94,27600.0,74.8781,74.903,74.8115,74.8115,27600.0
2015-02-13 14:40:00,89.95,90.1,89.94,90.03,40600.0,74.8199,74.9446,74.8115,74.8864,40600.0
2015-02-13 14:50:00,90.04,90.11,90.02,90.08,23300.0,74.8947,74.9529,74.8781,74.928,23300.0
2015-02-13 15:00:00,90.08,90.08,89.97,90.01,84000.0,74.928,74.928,74.8365,74.8698,84000.0
2015-02-13 15:10:00,90.02,90.09,90.01,90.08,33300.0,74.8781,74.9363,74.8698,74.928,33300.0
2015-02-13 15:20:00,90.07,90.09,90.04,90.09,52000.0,74.9197,74.9363,74.8947,74.9363,52000.0
2015-02-13 15:30:00,90.08,90.11,89.93,89.95,50700.0,74.928,74.9529,74.8032,74.8199,50700.0
2015-02-13 15:40:00,89.96,90.12,89.92,90.04,78200.0,74.8282,74.9613,74.7949,74.8947,78200.0
2015-02-13 15:50:00,90.04,90.06,89.94,90.02,129200.0,74.8947,74.9114,74.8115,74.8781,129200.0
2015-02-17 09:30:00,89.99,90.37,89.96,90.24,174500.0,74.8531,75.1692,74.8282,75.0611,174500.0
2015-02-17 09:40:00,90.24,90.24,89.95,89.98,103000.0,75.0611,75.0611,74.8199,74.8448,103000.0
2015-02-17 09:50:00,89.96,89.96,89.51,89.57,66200.0,74.8282,74.8282,74.4539,74.5038,66200.0
2015-02-17 10:00:00,89.55,89.75,89.38,89.66,109700.0,74.4871,74.6535,74.3457,74.5786,109700.0
2015-02-17 10:10:00,89.66,89.7,89.4,89.4,58000.0,74.5786,74.6119,74.3624,74.3624,58000.0
2015-02-17 10:20:00,89.43,89.51,89.21,89.4,38500.0,74.3873,74.4539,74.2043,74.3624,38500.0
2015-02-17 10:30:00,89.39,89.53,89.38,89.42,23200.0,74.354,74.4705,74.3457,74.379,23200.0
2015-02-17 10:40:00,89.43,89.48,89.29,89.41,26400.0,74.3873,74.4289,74.2709,74.3707,26400.0
2015-02-17 10:50:00,89.42,89.45,89.35,89.39,26000.0,74.379,74.404,74.3208,74.354,26000.0
2015-02-17 11:00:00,89.4,89.49,89.4,89.48,20100.0,74.3624,74.4372,74.3624,74.4289,20100.0
2015-02-17 11:10:00,89.5,89.51,89.45,89.5,25200.0,74.4455,74.4539,74.404,74.4455,25200.0
2015-02-17 11:20:00,89.5,89.55,89.46,89.53,17700.0,74.4455,74.4871,74.4123,74.4705,17700.0
2015-02-17 11:30:00,89.54,89.75,89.54,89.68,38100.0,74.4788,74.6535,74.4788,74.5953,38100.0
2015-02-17 11:40:00,89.67,89.68,89.56,89.57,20400.0,74.587,74.5953,74.4955,74.5038,20400.0
2015-02-17 11:50:00,89.57,89.65,89.57,89.62,19200.0,74.5038,74.5703,74.5038,74.5454,19200.0
2015-02-17 12:00:00,89.63,89.82,89.63,89.8,22100.0,74.5537,74.7117,74.5537,74.6951,22100.0
2015-02-17 12:10:00,89.8,89.86,89.74,89.83,13700.0,74.6951,74.745,74.6452,74.72,13700.0
2015-02-17 12:20:00,89.82,89.82,89.75,89.75,11900.0,74.7117,74.7117,74.6535,74.6535,11900.0
2015-02-17 12:30:00,89.75,89.88,89.75,89.85,11000.0,74.6535,74.7616,74.6535,74.7367,11000.0
2015-02-17 12:40:00,89.86,89.86,89.77,89.84,13000.0,74.745,74.745,74.6701,74.7284,13000.0
2015-02-17 12:50:00,89.84,89.88,89.79,89.88,21300.0,74.7284,74.7616,74.6868,74.7616,21300.0
2015-02-17 13:00:00,89.89,89.95,89.86,89.93,27900.0,74.7699,74.8199,74.745,74.8032,27900.0
2015-02-17 13:10:00,89.94,90.01,89.9,89.95,23800.0,74.8115,74.8698,74.7783,74.8199,23800.0
2015-02-17 13:20:00,89.95,90.01,89.89,89.98,14200.0,74.8199,74.8698,74.7699,74.8448,14200.0
2015-02-17 13:30:00,90.0,90.0,89.87,89.89,17000.0,74.8614,74.8614,74.7533,74.7699,17000.0
2015-02-17 13:40:00,89.89,89.97,89.88,89.94,13600.0,74.7699,74.8365,74.7616,74.8115,13600.0
2015-02-17 13:50:00,89.92,89.92,89.8,89.86,17400.0,74.7949,74.7949,74.6951,74.745,17400.0
2015-02-17 14:00:00,89.84,89.89,89.78,89.84,29100.0,74.7284,74.7699,74.6784,74.7284,29100.0
2015-02-17 14:10:00,89.84,89.97,89.84,89.95,22200.0,74.7284,74.8365,74.7284,74.8199,22200.0
2015-02-17 14:20:00,89.96,89.99,89.9,89.91,17500.0,74.8282,74.8531,74.7783,74.7866,17500.0
2015-02-17 14:30:00,89.9,89.97,89.83,89.83,20000.0,74.7783,74.8365,74.72,74.72,20000.0
2015-02-17 14:40:00,89.82,89.83,89.71,89.8,21000.0,74.7117,74.72,74.6202,74.6951,21000.0
2015-02-17 14:50:00,89.8,89.83,89.64,89.64,28400.0,74.6951,74.72,74.562,74.562,28400.0
2015-02-17 15:00:00,89.64,89.81,89.63,89.81,23100.0,74.562,74.7034,74.5537,74.7034,23100.0
2015-02-17 15:10:00,89.82,89.86,89.78,89.84,23600.0,74.7117,74.745,74.6784,74.7284,23600.0
2015-02-17 15:20:00,89.84,89.91,89.79,89.9,70100.0,74.7284,74.7866,74.6868,74.7783,70100.0
2015-02-17 15:30:00,89.9,89.91,89.75,89.79,52600.0,74.7783,74.7866,74.6535,74.6868,52600.0
2015-02-17 15:40:00,89.79,89.83,89.74,89.77,82700.0,74.6868,74.72,74.6452,74.6701,82700.0
2015-02-17 15:50:00,89.78,89.89,89.75,89.89,98200.0,74.6784,74.7699,74.6535,74.7699,98200.0
2015-02-18 09:30:00,91.75,91.88,91.37,91.67,577100.0,76.3171,76.4252,76.001,76.2505,577100.0
2015-02-18 09:40:00,91.69,91.93,91.58,91.72,304900.0,76.2672,76.4668,76.1757,76.2921,304900.0
2015-02-18 09:50:00,91.73,91.86,91.63,91.74,172800.0,76.3004,76.4086,76.2173,76.3088,172800.0
2015-02-18 10:00:00,91.73,91.89,91.62,91.72,246300.0,76.3004,76.4335,76.2089,76.2921,246300.0
2015-02-18 10:10:00,91.72,91.8,91.68,91.76,238300.0,76.2921,76.3587,76.2589,76.3254,238300.0
2015-02-18 10:20:00,91.75,91.8,91.65,91.75,153800.0,76.3171,76.3587,76.2339,76.3171,153800.0
2015-02-18 10:30:00,91.76,91.85,91.64,91.74,91900.0,76.3254,76.4003,76.2256,76.3088,91900.0
2015-02-18 10:40:00,91.74,91.87,91.67,91.85,109700.0,76.3088,76.4169,76.2505,76.4003,109700.0
2015-02-18 10:50:00,91.84,91.85,91.69,91.75,76800.0,76.3919,76.4003,76.2672,76.3171,76800.0
2015-02-18 11:00:00,91.74,91.78,91.53,91.59,118900.0,76.3088,76.342,76.1341,76.184,118900.0
2015-02-18 11:10:00,91.59,91.71,91.58,91.65,92800.0,76.184,76.2838,76.1757,76.2339,92800.0
2015-02-18 11:20:00,91.65,91.72,91.52,91.62,75500.0,76.2339,76.2921,76.1258,76.2089,75500.0
2015-02-18 11:30:00,91.62,91.65,91.55,91.64,71300.0,76.2089,76.2339,76.1507,76.2256,71300.0
2015-02-18 11:40:00,91.64,91.65,91.5,91.6,106100.0,76.2256,76.2339,76.1091,76.1923,106100.0
2015-02-18 11:50:00,91.62,91.62,91.54,91.57,68600.0,76.2089,76.2089,76.1424,76.1674,68600.0
2015-02-18 12:00:00,91.56,91.66,91.55,91.61,56900.0,76.159,76.2422,76.1507,76.2006,56900.0
2015-02-18 12:10:00,91.61,91.77,91.59,91.72,42300.0,76.2006,76.3337,76.184,76.2921,42300.0
2015-02-18 12:20:00,91.73,91.76,91.68,91.75,89400.0,76.3004,76.3254,76.2589,76.3171,89400.0
2015-02-18 12:30:00,91.73,91.74,91.63,91.69,69500.0,76.3004,76.3088,76.2173,76.2672,69500.0
2015-02-18 12:40:00,91.68,91.7,91.64,91.7,53500.0,76.2589,76.2755,76.2256,76.2755,53500.0
2015-02-18 12:50:00,91.7,91.75,91.67,91.72,61500.0,76.2755,76.3171,76.2505,76.2921,61500.0
2015-02-18 13:00:00,91.71,91.82,91.71,91.81,49000.0,76.2838,76.3753,76.2838,76.367,49000.0
2015-02-18 13:10:00,91.81,91.89,91.77,91.89,63200.0,76.367,76.4335,76.3337,76.4335,63200.0
2015-02-18 13:20:00,91.88,91.97,91.82,91.96,99400.0,76.4252,76.5001,76.3753,76.4918,99400.0
2015-02-18 13:30:00,91.95,92.15,91.95,92.13,167700.0,76.4834,76.6498,76.4834,76.6332,167700.0
2015-02-18 13:40:00,92.13,92.26,92.12,92.26,94400.0,76.6332,76.7413,76.6248,76.7413,94400.0
2015-02-18 13:50:00,92.25,92.45,92.25,92.39,123600.0,76.733,76.8993,76.733,76.8494,123600.0
2015-02-18 14:00:00,92.39,92.55,92.37,92.46,141800.0,76.8494,76.9825,76.8328,76.9077,141800.0
2015-02-18 14:10:00,92.43,92.56,92.36,92.52,96100.0,76.8827,76.9908,76.8245,76.9576,96100.0
2015-02-18 14:20:00,92.53,92.59,92.46,92.49,104200.0,76.9659,77.0158,76.9077,76.9326,104200.0
2015-02-18 14:30:00,92.49,92.54,92.43,92.45,98500.0,76.9326,76.9742,76.8827,76.8993,98500.0
2015-02-18 14:40:00,92.45,92.51,92.39,92.46,92200.0,76.8993,76.9492,76.8494,76.9077,92200.0
2015-02-18 14:50:00,92.47,92.7,92.45,92.63,131000.0,76.916,77.1073,76.8993,77.0491,131000.0
2015-02-18 15:00:00,92.62,92.69,92.53,92.62,200800.0,77.0407,77.099,76.9659,77.0407,200800.0
2015-02-18 15:10:00,92.63,92.66,92.53,92.65,105000.0,77.0491,77.074,76.9659,77.0657,105000.0
2015-02-18 15:20:00,92.66,92.68,92.62,92.66,82100.0,77.074,77.0907,77.0407,77.074,82100.0
2015-02-18 15:30:00,92.66,92.71,92.61,92.7,151900.0,77.074,77.1156,77.0324,77.1073,151900.0
2015-02-18 15:40:00,92.7,92.75,92.63,92.68,196800.0,77.1073,77.1489,77.0491,77.0907,196800.0
2015-02-18 15:50:00,92.67,92.78,92.64,92.76,296600.0,77.0823,77.1738,77.0574,77.1572,296600.0
2015-02-19 09:30:00,92.46,92.46,91.65,91.88,185600.0,76.9077,76.9077,76.2339,76.4252,185600.0
2015-02-19 09:40:00,91.85,91.97,91.64,91.74,157600.0,76.4003,76.5001,76.2256,76.3088,157600.0
2015-02-19 09:50:00,91.78,91.88,91.7,91.81,87600.0,76.342,76.4252,76.2755,76.367,87600.0
2015-02-19 10:00:00,91.83,91.97,91.75,91.92,75500.0,76.3836,76.5001,76.3171,76.4585,75500.0
2015-02-19 10:10:00,91.94,91.94,91.83,91.88,71000.0,76.4751,76.4751,76.3836,76.4252,71000.0
2015-02-19 10:20:00,91.88,92.14,91.88,92.07,115700.0,76.4252,76.6415,76.4252,76.5833,115700.0
2015-02-19 10:30:00,92.05,92.18,92.0,92.07,79100.0,76.5666,76.6748,76.525,76.5833,79100.0
2015-02-19 10:40:00,92.07,92.12,92.03,92.05,45700.0,76.5833,76.6248,76.55,76.5666,45700.0
2015-02-19 10:50:00,92.05,92.09,91.97,91.98,49500.0,76.5666,76.5999,76.5001,76.5084,49500.0
2015-02-19 11:00:00,91.98,92.02,91.94,91.94,56400.0,76.5084,76.5417,76.4751,76.4751,56400.0
2015-02-19 11:10:00,91.95,92.0,91.86,91.91,71200.0,76.4834,76.525,76.4086,76.4502,71200.0
2015-02-19 11:20:00,91.91,92.03,91.91,92.02,55900.0,76.4502,76.55,76.4502,76.5417,55900.0
2015-02-19 11:30:00,92.01,92.07,91.89,91.95,47000.0,76.5333,76.5833,76.4335,76.4834,47000.0
2015-02-19 11:40:00,91.95,92.04,91.95,92.0,43300.0,76.4834,76.5583,76.4834,76.525,43300.0
2015-02-19 11:50:00,92.0,92.33,91.99,92.25,123600.0,76.525,76.7995,76.5167,76.733,123600.0
2015-02-19 12:00:00,92.25,92.28,92.02,92.21,91600.0,76.733,76.7579,76.5417,76.6997,91600.0
2015-02-19 12:10:00,92.21,92.21,92.11,92.17,58700.0,76.6997,76.6997,76.6165,76.6664,58700.0
2015-02-19 12:20:00,92.17,92.2,92.06,92.1,51700.0,76.6664,76.6914,76.5749,76.6082,51700.0
2015-02-19 12:30:00,92.09,92.1,91.97,92.06,139200.0,76.5999,76.6082,76.5001,76.5749,139200.0
2015-02-19 12:40:00,92.05,92.22,92.01,92.19,82000.0,76.5666,76.708,76.5333,76.6831,82000.0
2015-02-19 12:50:00,92.18,92.22,92.12,92.16,93900.0,76.6748,76.708,76.6248,76.6581,93900.0
2015-02-19 13:00:00,92.16,92.31,92.07,92.28,118300.0,76.6581,76.7829,76.5833,76.7579,118300.0
2015-02-19 13:10:00,92.28,92.29,92.09,92.16,72000.0,76.7579,76.7663,76.5999,76.6581,72000.0
2015-02-19 13:20:00,92.15,92.22,92.1,92.18,40900.0,76.6498,76.708,76.6082,76.6748,40900.0
2015-02-19 13:30:00,92.18,92.22,92.1,92.14,54000.0,76.6748,76.708,76.6082,76.6415,54000.0
2015-02-19 13:40:00,92.15,92.2,92.1,92.11,43800.0,76.6498,76.6914,76.6082,76.6165,43800.0
2015-02-19 13:50:00,92.11,92.17,92.02,92.03,73600.0,76.6165,76.6664,76.5417,76.55,73600.0
2015-02-19 14:00:00,92.02,92.04,91.85,91.86,123100.0,76.5417,76.5583,76.4003,76.4086,123100.0
2015-02-19 14:10:00,91.86,91.95,91.85,91.85,101800.0,76.4086,76.4834,76.4003,76.4003,101800.0
2015-02-19 14:20:00,91.85,91.97,91.84,91.87,100100.0,76.4003,76.5001,76.3919,76.4169,100100.0
2015-02-19 14:30:00,91.87,91.89,91.75,91.78,99300.0,76.4169,76.4335,76.3171,76.342,99300.0
2015-02-19 14:40:00,91.79,91.98,91.78,91.96,57700.0,76.3504,76.5084,76.342,76.4918,57700.0
2015-02-19 14:50:00,91.98,91.98,91.89,91.97,67600.0,76.5084,76.5084,76.4335,76.5001,67600.0
2015-02-19 15:00:00,91.96,92.01,91.93,91.95,171200.0,76.4918,76.5333,76.4668,76.4834,171200.0
2015-02-19 15:10:00,91.95,92.01,91.88,91.89,54500.0,76.4834,76.5333,76.4252,76.4335,54500.0
2015-02-19 15:20:00,91.89,91.92,91.85,91.87,83300.0,76.4335,76.4585,76.4003,76.4169,83300.0
2015-02-19 15:30:00,91.87,91.9,91.64,91.7,249000.0,76.4169,76.4419,76.2256,76.2755,249000.0
2015-02-19 15:40:00,91.71,91.71,91.45,91.45,211700.0,76.2838,76.2838,76.0675,76.0675,211700.0
2015-02-19 15:50:00,91.46,91.7,91.44,91.68,316500.0,76.0759,76.2755,76.0592,76.2589,316500.0
2015-02-20 09:30:00,90.45,91.5,90.45,90.91,537700.0,75.2358,76.1091,75.2358,75.6184,537700.0
2015-02-20 09:40:00,90.89,90.92,90.2,90.5,361600.0,75.6017,75.6267,75.0278,75.2773,361600.0
2015-02-20 09:50:00,90.48,90.54,89.91,90.17,321900.0,75.2607,75.3106,74.7866,75.0028,321900.0
2015-02-20 10:00:00,90.21,90.5,89.98,90.47,292800.0,75.0361,75.2773,74.8448,75.2524,292800.0
2015-02-20 10:10:00,90.48,91.15,90.47,90.95,389300.0,75.2607,75.818,75.2524,75.6516,389300.0
2015-02-20 10:20:00,90.93,91.55,90.93,91.13,321600.0,75.635,76.1507,75.635,75.8014,321600.0
2015-02-20 10:30:00,91.1,91.26,90.71,90.91,138600.0,75.7764,75.9095,75.452,75.6184,138600.0
2015-02-20 10:40:00,90.91,91.28,90.9,91.19,86900.0,75.6184,75.9261,75.6101,75.8513,86900.0
2015-02-20 10:50:00,91.19,91.25,91.08,91.09,121300.0,75.8513,75.9012,75.7598,75.7681,121300.0
2015-02-20 11:00:00,91.12,91.61,91.12,91.34,127400.0,75.7931,76.2006,75.7931,75.976,127400.0
2015-02-20 11:10:00,91.35,91.72,91.32,91.68,105100.0,75.9844,76.2921,75.9594,76.2589,105100.0
2015-02-20 11:20:00,91.63,92.03,91.5,91.58,148500.0,76.2173,76.55,76.1091,76.1757,148500.0
2015-02-20 11:30:00,91.58,91.81,91.58,91.76,79800.0,76.1757,76.367,76.1757,76.3254,79800.0
2015-02-20 11:40:00,91.76,92.16,91.76,91.97,124300.0,76.3254,76.6581,76.3254,76.5001,124300.0
2015-02-20 11:50:00,91.96,92.04,91.92,92.03,121500.0,76.4918,76.5583,76.4585,76.55,121500.0
2015-02-20 12:00:00,92.02,92.27,91.98,92.08,104400.0,76.5417,76.7496,76.5084,76.5916,104400.0
2015-02-20 12:10:00,92.09,92.15,91.9,92.09,58800.0,76.5999,76.6498,76.4419,76.5999,58800.0
2015-02-20 12:20:00,92.1,92.1,91.84,91.84,54000.0,76.6082,76.6082,76.3919,76.3919,54000.0
2015-02-20 12:30:00,91.84,92.07,91.74,91.99,113600.0,76.3919,76.5833,76.3088,76.5167,113600.0
2015-02-20 12:40:00,91.99,92.08,91.88,91.99,57000.0,76.5167,76.5916,76.4252,76.5167,57000.0
2015-02-20 12:50:00,92.02,92.02,91.85,91.85,46200.0,76.5417,76.5417,76.4003,76.4003,46200.0
2015-02-20 13:00:00,91.86,92.18,91.85,92.06,116700.0,76.4086,76.6748,76.4003,76.5749,116700.0
2015-02-20 13:10:00,92.05,92.1,92.01,92.04,57400.0,76.5666,76.6082,76.5333,76.5583,57400.0
2015-02-20 13:20:00,92.04,92.16,92.0,92.01,55900.0,76.5583,76.6581,76.525,76.5333,55900.0
2015-02-20 13:30:00,92.0,92.14,92.0,92.08,51000.0,76.525,76.6415,76.525,76.5916,51000.0
2015-02-20 13:40:00,92.08,92.1,91.66,91.77,180400.0,76.5916,76.6082,76.2422,76.3337,180400.0
2015-02-20 13:50:00,91.77,91.9,91.57,91.61,135200.0,76.3337,76.4419,76.1674,76.2006,135200.0
2015-02-20 14:00:00,91.61,91.87,91.58,91.8,88300.0,76.2006,76.4169,76.1757,76.3587,88300.0
2015-02-20 14:10:00,91.81,91.84,91.61,91.61,58900.0,76.367,76.3919,76.2006,76.2006,58900.0
2015-02-20 14:20:00,91.62,91.81,91.6,91.73,41900.0,76.2089,76.367,76.1923,76.3004,41900.0
2015-02-20 14:30:00,91.73,91.78,91.65,91.76,61300.0,76.3004,76.342,76.2339,76.3254,61300.0
2015-02-20 14:40:00,91.75,92.0,91.69,91.97,53900.0,76.3171,76.525,76.2672,76.5001,53900.0
2015-02-20 14:50:00,91.95,92.25,91.95,92.22,96600.0,76.4834,76.733,76.4834,76.708,96600.0
2015-02-20 15:00:00,92.2,92.25,92.09,92.19,79100.0,76.6914,76.733,76.5999,76.6831,79100.0
2015-02-20 15:10:00,92.19,92.24,92.16,92.2,91800.0,76.6831,76.7247,76.6581,76.6914,91800.0
2015-02-20 15:20:00,92.2,92.33,92.17,92.33,104000.0,76.6914,76.7995,76.6664,76.7995,104000.0
2015-02-20 15:30:00,92.33,92.36,92.28,92.3,146000.0,76.7995,76.8245,76.7579,76.7746,146000.0
2015-02-20 15:40:00,92.29,92.47,92.29,92.42,244300.0,76.7663,76.916,76.7663,76.8744,244300.0
2015-02-20 15:50:00,92.42,92.45,92.12,92.4,347200.0,76.8744,76.8993,76.6248,76.8577,347200.0
2015-02-23 09:30:00,92.03,92.09,91.56,91.83,205000.0,76.55,76.5999,76.159,76.3836,205000.0
2015-02-23 09:40:00,91.79,91.79,91.2,91.28,110000.0,76.3504,76.3504,75.8596,75.9261,110000.0
2015-02-23 09:50:00,91.28,91.38,91.18,91.3,79100.0,75.9261,76.0093,75.843,75.9428,79100.0
2015-02-23 10:00:00,91.33,91.36,91.21,91.25,70700.0,75.9677,75.9927,75.8679,75.9012,70700.0
2015-02-23 10:10:00,91.23,91.26,90.96,90.97,81500.0,75.8845,75.9095,75.66,75.6683,81500.0
2015-02-23 10:20:00,90.97,91.71,90.94,91.39,136700.0,75.6683,76.2838,75.6433,76.0176,136700.0
2015-02-23 10:30:00,91.4,91.56,91.32,91.56,36500.0,76.026,76.159,75.9594,76.159,36500.0
2015-02-23 10:40:00,91.53,91.68,91.48,91.68,69900.0,76.1341,76.2589,76.0925,76.2589,69900.0
2015-02-23 10:50:00,91.69,91.79,91.56,91.57,60100.0,76.2672,76.3504,76.159,76.1674,60100.0
2015-02-23 11:00:00,91.57,91.58,91.32,91.36,44900.0,76.1674,76.1757,75.9594,75.9927,44900.0
2015-02-23 11:10:00,91.36,91.48,91.35,91.47,35900.0,75.9927,76.0925,75.9844,76.0842,35900.0
2015-02-23 11:20:00,91.48,91.52,91.4,91.45,29200.0,76.0925,76.1258,76.026,76.0675,29200.0
2015-02-23 11:30:00,91.46,91.46,91.37,91.39,42200.0,76.0759,76.0759,76.001,76.0176,42200.0
2015-02-23 11:40:00,91.38,91.48,91.33,91.41,40300.0,76.0093,76.0925,75.9677,76.0343,40300.0
2015-02-23 11:50:00,91.4,91.47,91.35,91.44,66700.0,76.026,76.0842,75.9844,76.0592,66700.0
2015-02-23 12:00:00,91.44,91.48,91.31,91.42,39100.0,76.0592,76.0925,75.9511,76.0426,39100.0
2015-02-23 12:10:00,91.43,91.5,91.37,91.41,23300.0,76.0509,76.1091,76.001,76.0343,23300.0
2015-02-23 12:20:00,91.43,91.46,91.38,91.42,26700.0,76.0509,76.0759,76.0093,76.0426,26700.0
2015-02-23 12:30:00,91.42,91.42,91.34,91.39,39600.0,76.0426,76.0426,75.976,76.0176,39600.0
2015-02-23 12:40:00,91.39,91.39,91.17,91.25,43900.0,76.0176,76.0176,75.8346,75.9012,43900.0
2015-02-23 12:50:00,91.25,91.31,91.18,91.18,25700.0,75.9012,75.9511,75.843,75.843,25700.0
2015-02-23 13:00:00,91.18,91.3,91.18,91.29,31800.0,75.843,75.9428,75.843,75.9345,31800.0
2015-02-23 13:10:00,91.29,91.29,91.18,91.19,27500.0,75.9345,75.9345,75.843,75.8513,27500.0
2015-02-23 13:20:00,91.19,91.2,91.06,91.07,33300.0,75.8513,75.8596,75.7431,75.7515,33300.0
2015-02-23 13:30:00,91.06,91.33,91.06,91.28,48000.0,75.7431,75.9677,75.7431,75.9261,48000.0
2015-02-23 13:40:00,91.27,91.32,91.14,91.27,39200.0,75.9178,75.9594,75.8097,75.9178,39200.0
2015-02-23 13:50:00,91.27,91.36,91.16,91.17,46300.0,75.9178,75.9927,75.8263,75.8346,46300.0
2015-02-23 14:00:00,91.17,91.17,91.01,91.02,43500.0,75.8346,75.8346,75.7016,75.7099,43500.0
2015-02-23 14:10:00,91.01,91.14,91.0,91.04,50400.0,75.7016,75.8097,75.6932,75.7265,50400.0
2015-02-23 14:20:00,91.03,91.3,90.99,91.0,125000.0,75.7182,75.9428,75.6849,75.6932,125000.0
2015-02-23 14:30:00,91.0,91.07,90.98,91.05,56200.0,75.6932,75.7515,75.6766,75.7348,56200.0
2015-02-23 14:40:00,91.05,91.1,91.0,91.09,36300.0,75.7348,75.7764,75.6932,75.7681,36300.0
2015-02-23 14:50:00,91.08,91.14,91.06,91.12,35800.0,75.7598,75.8097,75.7431,75.7931,35800.0
2015-02-23 15:00:00,91.11,91.11,90.94,90.99,64200.0,75.7847,75.7847,75.6433,75.6849,64200.0
2015-02-23 15:10:00,90.99,91.06,90.95,91.02,67700.0,75.6849,75.7431,75.6516,75.7099,67700.0
2015-02-23 15:20:00,91.03,91.06,90.99,91.0,62800.0,75.7182,75.7431,75.6849,75.6932,62800.0
2015-02-23 15:30:00,91.01,91.02,90.95,91.0,86000.0,75.7016,75.7099,75.6516,75.6932,86000.0
2015-02-23 15:40:00,91.0,91.09,90.93,90.93,141300.0,75.6932,75.7681,75.635,75.635,141300.0
2015-02-23 15:50:00,90.93,90.97,90.82,90.97,293600.0,75.635,75.6683,75.5435,75.6683,293600.0
2015-02-24 09:30:00,90.72,91.23,90.64,91.16,106800.0,75.4603,75.8845,75.3938,75.8263,106800.0
2015-02-24 09:40:00,91.18,91.2,91.01,91.03,57300.0,75.843,75.8596,75.7016,75.7182,57300.0
2015-02-24 09:50:00,91.04,91.22,90.99,91.0,32100.0,75.7265,75.8762,75.6849,75.6932,32100.0
2015-02-24 10:00:00,91.0,91.06,90.78,90.83,54700.0,75.6932,75.7431,75.5102,75.5518,54700.0
2015-02-24 10:10:00,90.84,91.09,90.82,90.92,40100.0,75.5602,75.7681,75.5435,75.6267,40100.0
2015-02-24 10:20:00,90.91,91.17,90.87,91.09,49300.0,75.6184,75.8346,75.5851,75.7681,49300.0
2015-02-24 10:30:00,91.07,91.32,91.01,91.32,50700.0,75.7515,75.9594,75.7016,75.9594,50700.0
2015-02-24 10:40:00,91.32,91.61,91.31,91.33,103500.0,75.9594,76.2006,75.9511,75.9677,103500.0
2015-02-24 10:50:00,91.34,91.43,91.27,91.32,32900.0,75.976,76.0509,75.9178,75.9594,32900.0
2015-02-24 11:00:00,91.32,91.59,91.3,91.4,53100.0,75.9594,76.184,75.9428,76.026,53100.0
2015-02-24 11:10:00,91.4,91.5,91.38,91.4,18800.0,76.026,76.1091,76.0093,76.026,18800.0
2015-02-24 11:20:00,91.41,91.47,91.38,91.43,34300.0,76.0343,76.0842,76.0093,76.0509,34300.0
2015-02-24 11:30:00,91.44,91.48,91.21,91.27,27600.0,76.0592,76.0925,75.8679,75.9178,27600.0
2015-02-24 11:40:00,91.28,91.28,91.16,91.24,29100.0,75.9261,75.9261,75.8263,75.8929,29100.0
2015-02-24 11:50:00,91.27,91.32,91.22,91.25,24900.0,75.9178,75.9594,75.8762,75.9012,24900.0
2015-02-24 12:00:00,91.25,91.25,91.18,91.21,34500.0,75.9012,75.9012,75.843,75.8679,34500.0
2015-02-24 12:10:00,91.19,91.3,91.08,91.08,24800.0,75.8513,75.9428,75.7598,75.7598,24800.0
2015-02-24 12:20:00,91.07,91.16,91.07,91.14,14900.0,75.7515,75.8263,75.7515,75.8097,14900.0
2015-02-24 12:30:00,91.15,91.21,91.08,91.14,28000.0,75.818,75.8679,75.7598,75.8097,28000.0
2015-02-24 12:40:00,91.14,91.19,91.09,91.19,19200.0,75.8097,75.8513,75.7681,75.8513,19200.0
2015-02-24 12:50:00,91.2,91.2,91.09,91.09,19900.0,75.8596,75.8596,75.7681,75.7681,19900.0
2015-02-24 13:00:00,91.09,91.26,91.06,91.25,49200.0,75.7681,75.9095,75.7431,75.9012,49200.0
2015-02-24 13:10:00,91.25,91.36,91.24,91.28,18000.0,75.9012,75.9927,75.8929,75.9261,18000.0
2015-02-24 13:20:00,91.28,91.4,91.22,91.38,28600.0,75.9261,76.026,75.8762,76.0093,28600.0
2015-02-24 13:30:00,91.38,91.4,91.21,91.22,21000.0,76.0093,76.026,75.8679,75.8762,21000.0
2015-02-24 13:40:00,91.23,91.33,91.21,91.24,22600.0,75.8845,75.9677,75.8679,75.8929,22600.0
2015-02-24 13:50:00,91.25,91.31,91.2,91.24,18100.0,75.9012,75.9511,75.8596,75.8929,18100.0
2015-02-24 14:00:00,91.23,91.34,91.22,91.29,23000.0,75.8845,75.976,75.8762,75.9345,23000.0
2015-02-24 14:10:00,91.29,91.39,91.24,91.39,24700.0,75.9345,76.0176,75.8929,76.0176,24700.0
2015-02-24 14:20:00,91.39,91.48,91.39,91.42,41100.0,76.0176,76.0925,76.0176,76.0426,41100.0
2015-02-24 14:30:00,91.42,91.5,91.39,91.48,52500.0,76.0426,76.1091,76.0176,76.0925,52500.0
2015-02-24 14:40:00,91.48,91.52,91.42,91.48,50800.0,76.0925,76.1258,76.0426,76.0925,50800.0
2015-02-24 14:50:00,91.47,91.55,91.45,91.48,41600.0,76.0842,76.1507,76.0675,76.0925,41600.0
2015-02-24 15:00:00,91.48,91.55,91.44,91.53,39700.0,76.0925,76.1507,76.0592,76.1341,39700.0
2015-02-24 15:10:00,91.55,91.65,91.5,91.65,49700.0,76.1507,76.2339,76.1091,76.2339,49700.0
2015-02-24 15:20:00,91.65,91.66,91.51,91.56,36000.0,76.2339,76.2422,76.1175,76.159,36000.0
2015-02-24 15:30:00,91.54,91.62,91.44,91.46,143700.0,76.1424,76.2089,76.0592,76.0759,143700.0
2015-02-24 15:40:00,91.47,91.56,91.41,91.48,123500.0,76.0842,76.159,76.0343,76.0925,123500.0
2015-02-24 15:50:00,91.47,91.56,91.45,91.51,232700.0,76.0842,76.159,76.0675,76.1175,232700.0
2015-02-25 09:30:00,91.34,91.88,91.34,91.66,81400.0,75.976,76.4252,75.976,76.2422,81400.0
2015-02-25 09:40:00,91.66,91.73,91.37,91.51,48900.0,76.2422,76.3004,76.001,76.1175,48900.0
2015-02-25 09:50:00,91.5,91.57,91.43,91.52,37200.0,76.1091,76.1674,76.0509,76.1258,37200.0
2015-02-25 10:00:00,91.49,91.54,91.4,91.47,26600.0,76.1008,76.1424,76.026,76.0842,26600.0
2015-02-25 10:10:00,91.49,91.6,91.43,91.58,21800.0,76.1008,76.1923,76.0509,76.1757,21800.0
2015-02-25 10:20:00,91.6,91.71,91.56,91.63,46300.0,76.1923,76.2838,76.159,76.2173,46300.0
2015-02-25 10:30:00,91.64,91.66,91.5,91.5,27900.0,76.2256,76.2422,76.1091,76.1091,27900.0
2015-02-25 10:40:00,91.5,91.66,91.46,91.55,24100.0,76.1091,76.2422,76.0759,76.1507,24100.0
2015-02-25 10:50:00,91.54,91.65,91.49,91.49,17000.0,76.1424,76.2339,76.1008,76.1008,17000.0
2015-02-25 11:00:00,91.48,91.63,91.45,91.56,27900.0,76.0925,76.2173,76.0675,76.159,27900.0
2015-02-25 11:10:00,91.58,91.72,91.58,91.71,42900.0,76.1757,76.2921,76.1757,76.2838,42900.0
2015-02-25 11:20:00,91.73,91.73,91.53,91.54,36600.0,76.3004,76.3004,76.1341,76.1424,36600.0
2015-02-25 11:30:00,91.54,91.74,91.54,91.66,26600.0,76.1424,76.3088,76.1424,76.2422,26600.0
2015-02-25 11:40:00,91.64,91.75,91.6,91.67,16700.0,76.2256,76.3171,76.1923,76.2505,16700.0
2015-02-25 11:50:00,91.67,91.68,91.57,91.59,26400.0,76.2505,76.2589,76.1674,76.184,26400.0
2015-02-25 12:00:00,91.6,91.73,91.58,91.72,14000.0,76.1923,76.3004,76.1757,76.2921,14000.0
2015-02-25 12:10:00,91.72,91.72,91.61,91.63,22800.0,76.2921,76.2921,76.2006,76.2173,22800.0
2015-02-25 12:20:00,91.65,91.67,91.57,91.57,10400.0,76.2339,76.2505,76.1674,76.1674,10400.0
2015-02-25 12:30:00,91.58,91.72,91.57,91.72,18100.0,76.1757,76.2921,76.1674,76.2921,18100.0
2015-02-25 12:40:00,91.7,91.71,91.57,91.6,25600.0,76.2755,76.2838,76.1674,76.1923,25600.0
2015-02-25 12:50:00,91.6,91.62,91.53,91.54,25400.0,76.1923,76.2089,76.1341,76.1424,25400.0
2015-02-25 13:00:00,91.56,91.64,91.55,91.59,18600.0,76.159,76.2256,76.1507,76.184,18600.0
2015-02-25 13:10:00,91.59,91.62,91.57,91.59,22700.0,76.184,76.2089,76.1674,76.184,22700.0
2015-02-25 13:20:00,91.59,91.61,91.53,91.58,18300.0,76.184,76.2006,76.1341,76.1757,18300.0
2015-02-25 13:30:00,91.58,91.69,91.58,91.68,22900.0,76.1757,76.2672,76.1757,76.2589,22900.0
2015-02-25 13:40:00,91.72,91.75,91.64,91.67,31100.0,76.2921,76.3171,76.2256,76.2505,31100.0
2015-02-25 13:50:00,91.67,91.68,91.6,91.65,32900.0,76.2505,76.2589,76.1923,76.2339,32900.0
2015-02-25 14:00:00,91.64,91.68,91.52,91.6,62200.0,76.2256,76.2589,76.1258,76.1923,62200.0
2015-02-25 14:10:00,91.6,91.7,91.54,91.65,26200.0,76.1923,76.2755,76.1424,76.2339,26200.0
2015-02-25 14:20:00,91.66,91.66,91.56,91.6,11900.0,76.2422,76.2422,76.159,76.1923,11900.0
2015-02-25 14:30:00,91.58,91.7,91.55,91.6,36500.0,76.1757,76.2755,76.1507,76.1923,36500.0
2015-02-25 14:40:00,91.6,91.63,91.56,91.57,18700.0,76.1923,76.2173,76.159,76.1674,18700.0
2015-02-25 14:50:00,91.58,91.61,91.5,91.54,17300.0,76.1757,76.2006,76.1091,76.1424,17300.0
2015-02-25 15:00:00,91.54,91.56,91.49,91.51,42400.0,76.1424,76.159,76.1008,76.1175,42400.0
2015-02-25 15:10:00,91.52,91.58,91.51,91.57,20100.0,76.1258,76.1757,76.1175,76.1674,20100.0
2015-02-25 15:20:00,91.56,91.62,91.5,91.53,31400.0,76.159,76.2089,76.1091,76.1341,31400.0
2015-02-25 15:30:00,91.53,91.65,91.52,91.59,57800.0,76.1341,76.2339,76.1258,76.184,57800.0
2015-02-25 15:40:00,91.59,91.62,91.53,91.58,46300.0,76.184,76.2089,76.1341,76.1757,46300.0
2015-02-25 15:50:00,91.58,91.64,91.56,91.58,107300.0,76.1757,76.2256,76.159,76.1757,107300.0
2015-02-26 09:30:00,91.24,91.48,90.96,91.43,113900.0,75.8929,76.0925,75.66,76.0509,113900.0
2015-02-26 09:40:00,91.4,91.75,91.38,91.57,137400.0,76.026,76.3171,76.0093,76.1674,137400.0
2015-02-26 09:50:00,91.53,91.64,91.43,91.47,35700.0,76.1341,76.2256,76.0509,76.0842,35700.0
2015-02-26 10:00:00,91.49,91.6,91.21,91.31,40500.0,76.1008,76.1923,75.8679,75.9511,40500.0
2015-02-26 10:10:00,91.34,91.5,91.3,91.43,50600.0,75.976,76.1091,75.9428,76.0509,50600.0
2015-02-26 10:20:00,91.43,91.45,91.21,91.26,27600.0,76.0509,76.0675,75.8679,75.9095,27600.0
2015-02-26 10:30:00,91.23,91.37,91.16,91.33,24100.0,75.8845,76.001,75.8263,75.9677,24100.0
2015-02-26 10:40:00,91.36,91.43,91.29,91.43,21200.0,75.9927,76.0509,75.9345,76.0509,21200.0
2015-02-26 10:50:00,91.43,91.48,91.35,91.45,42800.0,76.0509,76.0925,75.9844,76.0675,42800.0
2015-02-26 11:00:00,91.42,91.48,91.37,91.46,19000.0,76.0426,76.0925,76.001,76.0759,19000.0
2015-02-26 11:10:00,91.43,91.5,91.39,91.46,23000.0,76.0509,76.1091,76.0176,76.0759,23000.0
2015-02-26 11:20:00,91.46,91.49,91.4,91.49,27500.0,76.0759,76.1008,76.026,76.1008,27500.0
2015-02-26 11:30:00,91.49,91.52,91.39,91.4,33300.0,76.1008,76.1258,76.0176,76.026,33300.0
2015-02-26 11:40:00,91.41,91.49,91.4,91.45,51500.0,76.0343,76.1008,76.026,76.0675,51500.0
2015-02-26 11:50:00,91.45,91.46,91.38,91.44,106300.0,76.0675,76.0759,76.0093,76.0592,106300.0
2015-02-26 12:00:00,91.45,91.49,91.41,91.43,60500.0,76.0675,76.1008,76.0343,76.0509,60500.0
2015-02-26 12:10:00,91.44,91.48,91.38,91.39,60100.0,76.0592,76.0925,76.0093,76.0176,60100.0
2015-02-26 12:20:00,91.41,91.47,91.4,91.44,60100.0,76.0343,76.0842,76.026,76.0592,60100.0
2015-02-26 12:30:00,91.43,91.57,91.43,91.47,40900.0,76.0509,76.1674,76.0509,76.0842,40900.0
2015-02-26 12:40:00,91.46,91.51,91.43,91.43,26000.0,76.0759,76.1175,76.0509,76.0509,26000.0
2015-02-26 12:50:00,91.45,91.47,91.42,91.43,32900.0,76.0675,76.0842,76.0426,76.0509,32900.0
2015-02-26 13:00:00,91.44,91.54,91.43,91.46,22400.0,76.0592,76.1424,76.0509,76.0759,22400.0
2015-02-26 13:10:00,91.45,91.51,91.44,91.44,17400.0,76.0675,76.1175,76.0592,76.0592,17400.0
2015-02-26 13:20:00,91.44,91.47,91.43,91.43,43000.0,76.0592,76.0842,76.0509,76.0509,43000.0
2015-02-26 13:30:00,91.44,91.47,91.43,91.43,20500.0,76.0592,76.0842,76.0509,76.0509,20500.0
2015-02-26 13:40:00,91.45,91.48,91.43,91.46,29600.0,76.0675,76.0925,76.0509,76.0759,29600.0
2015-02-26 13:50:00,91.46,91.49,91.44,91.48,17600.0,76.0759,76.1008,76.0592,76.0925,17600.0
2015-02-26 14:00:00,91.49,91.53,91.45,91.48,24300.0,76.1008,76.1341,76.0675,76.0925,24300.0
2015-02-26 14:10:00,91.47,91.47,91.31,91.34,41400.0,76.0842,76.0842,75.9511,75.976,41400.0
2015-02-26 14:20:00,91.34,91.37,91.26,91.28,22400.0,75.976,76.001,75.9095,75.9261,22400.0
2015-02-26 14:30:00,91.27,91.3,91.22,91.25,32800.0,75.9178,75.9428,75.8762,75.9012,32800.0
2015-02-26 14:40:00,91.27,91.31,91.15,91.17,32600.0,75.9178,75.9511,75.818,75.8346,32600.0
2015-02-26 14:50:00,91.17,91.21,91.11,91.14,33700.0,75.8346,75.8679,75.7847,75.8097,33700.0
2015-02-26 15:00:00,91.15,91.17,91.06,91.13,75800.0,75.818,75.8346,75.7431,75.8014,75800.0
2015-02-26 15:10:00,91.12,91.31,91.09,91.3,74400.0,75.7931,75.9511,75.7681,75.9428,74400.0
2015-02-26 15:20:00,91.31,91.37,91.19,91.23,55100.0,75.9511,76.001,75.8513,75.8845,55100.0
2015-02-26 15:30:00,91.22,91.24,91.12,91.15,69300.0,75.8762,75.8929,75.7931,75.818,69300.0
2015-02-26 15:40:00,91.15,91.28,91.14,91.17,66200.0,75.818,75.9261,75.8097,75.8346,66200.0
2015-02-26 15:50:00,91.17,91.26,91.15,91.18,117100.0,75.8346,75.9095,75.818,75.843,117100.0
2015-02-27 09:30:00,91.08,91.29,91.0,91.05,54500.0,75.7598,75.9345,75.6932,75.7348,54500.0
2015-02-27 09:40:00,91.04,91.06,90.74,90.98,104100.0,75.7265,75.7431,75.477,75.6766,104100.0
2015-02-27 09:50:00,91.03,91.24,90.83,91.22,52800.0,75.7182,75.8929,75.5518,75.8762,52800.0
2015-02-27 10:00:00,91.21,91.24,90.91,91.08,31500.0,75.8679,75.8929,75.6184,75.7598,31500.0
2015-02-27 10:10:00,91.04,91.08,90.85,90.95,64800.0,75.7265,75.7598,75.5685,75.6516,64800.0
2015-02-27 10:20:00,90.95,90.99,90.88,90.93,39500.0,75.6516,75.6849,75.5934,75.635,39500.0
2015-02-27 10:30:00,90.93,90.97,90.77,90.78,42500.0,75.635,75.6683,75.5019,75.5102,42500.0
2015-02-27 10:40:00,90.78,90.9,90.77,90.87,25300.0,75.5102,75.6101,75.5019,75.5851,25300.0
2015-02-27 10:50:00,90.88,90.96,90.85,90.89,38000.0,75.5934,75.66,75.5685,75.6017,38000.0
2015-02-27 11:00:00,90.9,90.96,90.85,90.91,28000.0,75.6101,75.66,75.5685,75.6184,28000.0
2015-02-27 11:10:00,90.9,90.99,90.89,90.89,26600.0,75.6101,75.6849,75.6017,75.6017,26600.0
2015-02-27 11:20:00,90.89,90.91,90.63,90.73,79800.0,75.6017,75.6184,75.3855,75.4687,79800.0
2015-02-27 11:30:00,90.74,90.89,90.74,90.85,16800.0,75.477,75.6017,75.477,75.5685,16800.0
2015-02-27 11:40:00,90.87,90.9,90.77,90.78,62300.0,75.5851,75.6101,75.5019,75.5102,62300.0
2015-02-27 11:50:00,90.77,90.92,90.76,90.87,20500.0,75.5019,75.6267,75.4936,75.5851,20500.0
2015-02-27 12:00:00,90.87,90.91,90.85,90.85,24700.0,75.5851,75.6184,75.5685,75.5685,24700.0
2015-02-27 12:10:00,90.86,90.89,90.77,90.77,14800.0,75.5768,75.6017,75.5019,75.5019,14800.0
2015-02-27 12:20:00,90.77,90.9,90.77,90.87,21400.0,75.5019,75.6101,75.5019,75.5851,21400.0
2015-02-27 12:30:00,90.87,90.91,90.82,90.82,13400.0,75.5851,75.6184,75.5435,75.5435,13400.0
2015-02-27 12:40:00,90.81,90.83,90.75,90.8,25300.0,75.5352,75.5518,75.4853,75.5269,25300.0
2015-02-27 12:50:00,90.81,90.83,90.69,90.7,17400.0,75.5352,75.5518,75.4354,75.4437,17400.0
2015-02-27 13:00:00,90.71,90.91,90.69,90.9,33500.0,75.452,75.6184,75.4354,75.6101,33500.0
2015-02-27 13:10:00,90.91,90.91,90.74,90.77,20400.0,75.6184,75.6184,75.477,75.5019,20400.0
2015-02-27 13:20:00,90.75,90.87,90.74,90.86,25600.0,75.4853,75.5851,75.477,75.5768,25600.0
2015-02-27 13:30:00,90.84,90.93,90.84,90.88,19300.0,75.5602,75.635,75.5602,75.5934,19300.0
2015-02-27 13:40:00,90.88,90.9,90.81,90.87,15300.0,75.5934,75.6101,75.5352,75.5851,15300.0
2015-02-27 13:50:00,90.87,90.9,90.84,90.87,8700.0,75.5851,75.6101,75.5602,75.5851,8700.0
2015-02-27 14:00:00,90.88,90.88,90.76,90.77,23900.0,75.5934,75.5934,75.4936,75.5019,23900.0
2015-02-27 14:10:00,90.76,90.93,90.75,90.89,20000.0,75.4936,75.635,75.4853,75.6017,20000.0
2015-02-27 14:20:00,90.88,90.91,90.86,90.87,12500.0,75.5934,75.6184,75.5768,75.5851,12500.0
2015-02-27 14:30:00,90.87,90.87,90.65,90.7,29700.0,75.5851,75.5851,75.4021,75.4437,29700.0
2015-02-27 14:40:00,90.69,90.78,90.67,90.72,33100.0,75.4354,75.5102,75.4187,75.4603,33100.0
2015-02-27 14:50:00,90.71,90.73,90.69,90.7,26700.0,75.452,75.4687,75.4354,75.4437,26700.0
2015-02-27 15:00:00,90.69,90.75,90.68,90.7,43500.0,75.4354,75.4853,75.4271,75.4437,43500.0
2015-02-27 15:10:00,90.7,90.77,90.69,90.74,46200.0,75.4437,75.5019,75.4354,75.477,46200.0
2015-02-27 15:20:00,90.73,90.79,90.68,90.75,42600.0,75.4687,75.5186,75.4271,75.4853,42600.0
2015-02-27 15:30:00,90.75,90.75,90.58,90.6,122000.0,75.4853,75.4853,75.3439,75.3605,122000.0
2015-02-27 15:40:00,90.6,90.64,90.56,90.6,153600.0,75.3605,75.3938,75.3272,75.3605,153600.0
2015-02-27 15:50:00,90.6,90.68,90.51,90.59,315700.0,75.3605,75.4271,75.2857,75.3522,315700.0
2015-03-02 09:30:00,90.4,90.59,90.21,90.3,154300.0,75.1942,75.3522,75.0361,75.111,154300.0
2015-03-02 09:40:00,90.31,90.4,90.22,90.39,104500.0,75.1193,75.1942,75.0444,75.1858,104500.0
2015-03-02 09:50:00,90.4,90.93,90.4,90.81,80300.0,75.1942,75.635,75.1942,75.5352,80300.0
2015-03-02 10:00:00,90.82,90.86,90.56,90.59,68300.0,75.5435,75.5768,75.3272,75.3522,68300.0
2015-03-02 10:10:00,90.61,90.89,90.59,90.78,37900.0,75.3688,75.6017,75.3522,75.5102,37900.0
2015-03-02 10:20:00,90.79,90.94,90.78,90.93,32200.0,75.5186,75.6433,75.5102,75.635,32200.0
2015-03-02 10:30:00,90.92,91.09,90.92,91.06,53600.0,75.6267,75.7681,75.6267,75.7431,53600.0
2015-03-02 10:40:00,91.06,91.1,90.97,90.99,36900.0,75.7431,75.7764,75.6683,75.6849,36900.0
2015-03-02 10:50:00,90.99,91.05,90.98,91.03,26300.0,75.6849,75.7348,75.6766,75.7182,26300.0
2015-03-02 11:00:00,91.03,91.09,90.98,90.98,28400.0,75.7182,75.7681,75.6766,75.6766,28400.0
2015-03-02 11:10:00,90.98,91.02,90.91,90.91,18200.0,75.6766,75.7099,75.6184,75.6184,18200.0
2015-03-02 11:20:00,90.92,90.96,90.85,90.86,34300.0,75.6267,75.66,75.5685,75.5768,34300.0
2015-03-02 11:30:00,90.85,90.91,90.79,90.8,28000.0,75.5685,75.6184,75.5186,75.5269,28000.0
2015-03-02 11:40:00,90.8,90.83,90.74,90.76,23400.0,75.5269,75.5518,75.477,75.4936,23400.0
2015-03-02 11:50:00,90.77,90.79,90.75,90.75,24600.0,75.5019,75.5186,75.4853,75.4853,24600.0
2015-03-02 12:00:00,90.76,90.77,90.7,90.76,23000.0,75.4936,75.5019,75.4437,75.4936,23000.0
2015-03-02 12:10:00,90.77,90.77,90.65,90.68,20000.0,75.5019,75.5019,75.4021,75.4271,20000.0
2015-03-02 12:20:00,90.68,90.74,90.64,90.74,23500.0,75.4271,75.477,75.3938,75.477,23500.0
2015-03-02 12:30:00,90.73,90.81,90.72,90.76,16600.0,75.4687,75.5352,75.4603,75.4936,16600.0
2015-03-02 12:40:00,90.77,90.8,90.72,90.79,19900.0,75.5019,75.5269,75.4603,75.5186,19900.0
2015-03-02 12:50:00,90.8,90.87,90.77,90.77,23100.0,75.5269,75.5851,75.5019,75.5019,23100.0
2015-03-02 13:00:00,90.77,90.8,90.76,90.8,17700.0,75.5019,75.5269,75.4936,75.5269,17700.0
2015-03-02 13:10:00,90.81,90.88,90.81,90.88,12900.0,75.5352,75.5934,75.5352,75.5934,12900.0
2015-03-02 13:20:00,90.88,90.94,90.85,90.92,16700.0,75.5934,75.6433,75.5685,75.6267,16700.0
2015-03-02 13:30:00,90.92,90.93,90.84,90.9,21300.0,75.6267,75.635,75.5602,75.6101,21300.0
2015-03-02 13:40:00,90.92,90.94,90.9,90.92,13300.0,75.6267,75.6433,75.6101,75.6267,13300.0
2015-03-02 13:50:00,90.91,90.92,90.85,90.92,23800.0,75.6184,75.6267,75.5685,75.6267,23800.0
2015-03-02 14:00:00,90.93,90.93,90.77,90.77,41900.0,75.635,75.635,75.5019,75.5019,41900.0
2015-03-02 14:10:00,90.78,90.78,90.73,90.77,14700.0,75.5102,75.5102,75.4687,75.5019,14700.0
2015-03-02 14:20:00,90.77,90.78,90.72,90.72,20200.0,75.5019,75.5102,75.4603,75.4603,20200.0
2015-03-02 14:30:00,90.72,90.8,90.72,90.79,30000.0,75.4603,75.5269,75.4603,75.5186,30000.0
2015-03-02 14:40:00,90.8,90.95,90.8,90.95,29900.0,75.5269,75.6516,75.5269,75.6516,29900.0
2015-03-02 14:50:00,90.94,90.95,90.79,90.8,35000.0,75.6433,75.6516,75.5186,75.5269,35000.0
2015-03-02 15:00:00,90.79,90.84,90.76,90.84,24700.0,75.5186,75.5602,75.4936,75.5602,24700.0
2015-03-02 15:10:00,90.84,90.9,90.82,90.89,45500.0,75.5602,75.6101,75.5435,75.6017,45500.0
2015-03-02 15:20:00,90.89,90.93,90.86,90.92,35800.0,75.6017,75.635,75.5768,75.6267,35800.0
2015-03-02 15:30:00,90.91,91.0,90.9,90.94,49700.0,75.6184,75.6932,75.6101,75.6433,49700.0
2015-03-02 15:40:00,90.94,91.0,90.9,90.98,60200.0,75.6433,75.6932,75.6101,75.6766,60200.0
2015-03-02 15:50:00,90.98,91.06,90.93,91.02,193200.0,75.6766,75.7431,75.635,75.7099,193200.0
2015-03-03 09:30:00,90.86,90.97,90.69,90.81,70200.0,75.5768,75.6683,75.4354,75.5352,70200.0
2015-03-03 09:40:00,90.8,91.07,90.77,91.03,61000.0,75.5269,75.7515,75.5019,75.7182,61000.0
2015-03-03 09:50:00,91.02,91.18,90.86,91.16,55600.0,75.7099,75.843,75.5768,75.8263,55600.0
2015-03-03 10:00:00,91.17,91.31,91.15,91.26,58300.0,75.8346,75.9511,75.818,75.9095,58300.0
2015-03-03 10:10:00,91.25,91.38,91.21,91.35,41800.0,75.9012,76.0093,75.8679,75.9844,41800.0
2015-03-03 10:20:00,91.38,91.62,91.36,91.47,107800.0,76.0093,76.2089,75.9927,76.0842,107800.0
2015-03-03 10:30:00,91.49,91.6,91.28,91.28,38400.0,76.1008,76.1923,75.9261,75.9261,38400.0
2015-03-03 10:40:00,91.28,91.33,91.15,91.19,34400.0,75.9261,75.9677,75.818,75.8513,34400.0
2015-03-03 10:50:00,91.2,91.21,91.09,91.1,21000.0,75.8596,75.8679,75.7681,75.7764,21000.0
2015-03-03 11:00:00,91.09,91.21,91.06,91.15,27000.0,75.7681,75.8679,75.7431,75.818,27000.0
2015-03-03 11:10:00,91.16,91.3,91.15,91.24,20100.0,75.8263,75.9428,75.818,75.8929,20100.0
2015-03-03 11:20:00,91.23,91.29,91.15,91.16,29400.0,75.8845,75.9345,75.818,75.8263,29400.0
2015-03-03 11:30:00,91.15,91.16,90.87,90.87,40900.0,75.818,75.8263,75.5851,75.5851,40900.0
2015-03-03 11:40:00,90.87,90.9,90.77,90.77,36200.0,75.5851,75.6101,75.5019,75.5019,36200.0
2015-03-03 11:50:00,90.77,90.86,90.73,90.74,36600.0,75.5019,75.5768,75.4687,75.477,36600.0
2015-03-03 12:00:00,90.75,90.96,90.74,90.95,41300.0,75.4853,75.66,75.477,75.6516,41300.0
2015-03-03 12:10:00,90.93,91.05,90.93,91.0,29100.0,75.635,75.7348,75.635,75.6932,29100.0
2015-03-03 12:20:00,90.98,91.01,90.83,90.83,28100.0,75.6766,75.7016,75.5518,75.5518,28100.0
2015-03-03 12:30:00,90.83,91.08,90.82,91.07,41200.0,75.5518,75.7598,75.5435,75.7515,41200.0
2015-03-03 12:40:00,91.06,91.08,90.97,91.08,14800.0,75.7431,75.7598,75.6683,75.7598,14800.0
2015-03-03 12:50:00,91.08,91.15,91.06,91.13,8500.0,75.7598,75.818,75.7431,75.8014,8500.0
2015-03-03 13:00:00,91.13,91.23,91.08,91.18,22800.0,75.8014,75.8845,75.7598,75.843,22800.0
2015-03-03 13:10:00,91.19,91.19,91.06,91.11,18100.0,75.8513,75.8513,75.7431,75.7847,18100.0
2015-03-03 13:20:00,91.11,91.2,91.08,91.18,19500.0,75.7847,75.8596,75.7598,75.843,19500.0
2015-03-03 13:30:00,91.16,91.24,91.15,91.2,18800.0,75.8263,75.8929,75.818,75.8596,18800.0
2015-03-03 13:40:00,91.2,91.21,91.1,91.13,16800.0,75.8596,75.8679,75.7764,75.8014,16800.0
2015-03-03 13:50:00,91.14,91.17,91.04,91.1,14400.0,75.8097,75.8346,75.7265,75.7764,14400.0
2015-03-03 14:00:00,91.08,91.15,91.08,91.15,18500.0,75.7598,75.818,75.7598,75.818,18500.0
2015-03-03 14:10:00,91.16,91.22,91.15,91.19,25600.0,75.8263,75.8762,75.818,75.8513,25600.0
2015-03-03 14:20:00,91.19,91.2,91.07,91.1,21200.0,75.8513,75.8596,75.7515,75.7764,21200.0
2015-03-03 14:30:00,91.08,91.18,91.04,91.17,23600.0,75.7598,75.843,75.7265,75.8346,23600.0
2015-03-03 14:40:00,91.17,91.18,91.05,91.1,22300.0,75.8346,75.843,75.7348,75.7764,22300.0
2015-03-03 14:50:00,91.08,91.22,91.07,91.17,28000.0,75.7598,75.8762,75.7515,75.8346,28000.0
2015-03-03 15:00:00,91.17,91.17,91.1,91.11,50300.0,75.8346,75.8346,75.7764,75.7847,50300.0
2015-03-03 15:10:00,91.12,91.13,91.06,91.08,40200.0,75.7931,75.8014,75.7431,75.7598,40200.0
2015-03-03 15:20:00,91.09,91.23,91.08,91.2,20400.0,75.7681,75.8845,75.7598,75.8596,20400.0
2015-03-03 15:30:00,91.2,91.29,91.18,91.18,42000.0,75.8596,75.9345,75.843,75.843,42000.0
2015-03-03 15:40:00,91.18,91.19,91.1,91.19,51300.0,75.843,75.8513,75.7764,75.8513,51300.0
2015-03-03 15:50:00,91.19,91.26,91.17,91.26,87000.0,75.8513,75.9095,75.8346,75.9095,87000.0
2015-03-04 09:30:00,90.79,90.99,90.52,90.64,82700.0,75.5186,75.6849,75.294,75.3938,82700.0
2015-03-04 09:40:00,90.61,90.69,90.44,90.58,43100.0,75.3688,75.4354,75.2274,75.3439,43100.0
2015-03-04 09:50:00,90.55,90.58,90.4,90.58,24400.0,75.3189,75.3439,75.1942,75.3439,24400.0
2015-03-04 10:00:00,90.56,90.65,90.48,90.53,48700.0,75.3272,75.4021,75.2607,75.3023,48700.0
2015-03-04 10:10:00,90.53,90.57,90.43,90.55,39500.0,75.3023,75.3356,75.2191,75.3189,39500.0
2015-03-04 10:20:00,90.57,90.59,90.43,90.48,46500.0,75.3356,75.3522,75.2191,75.2607,46500.0
2015-03-04 10:30:00,90.47,90.57,90.39,90.41,35500.0,75.2524,75.3356,75.1858,75.2025,35500.0
2015-03-04 10:40:00,90.41,90.46,90.34,90.44,44000.0,75.2025,75.2441,75.1443,75.2274,44000.0
2015-03-04 10:50:00,90.43,90.49,90.39,90.48,24200.0,75.2191,75.269,75.1858,75.2607,24200.0
2015-03-04 11:00:00,90.47,90.51,90.42,90.49,25500.0,75.2524,75.2857,75.2108,75.269,25500.0
2015-03-04 11:10:00,90.51,90.51,90.39,90.48,36700.0,75.2857,75.2857,75.1858,75.2607,36700.0
2015-03-04 11:20:00,90.47,90.48,90.39,90.42,24100.0,75.2524,75.2607,75.1858,75.2108,24100.0
2015-03-04 11:30:00,90.44,90.53,90.43,90.47,20600.0,75.2274,75.3023,75.2191,75.2524,20600.0
2015-03-04 11:40:00,90.45,90.49,90.4,90.42,31400.0,75.2358,75.269,75.1942,75.2108,31400.0
2015-03-04 11:50:00,90.41,90.43,90.22,90.29,47000.0,75.2025,75.2191,75.0444,75.1027,47000.0
2015-03-04 12:00:00,90.28,90.35,90.24,90.3,32800.0,75.0943,75.1526,75.0611,75.111,32800.0
2015-03-04 12:10:00,90.3,90.43,90.29,90.39,31200.0,75.111,75.2191,75.1027,75.1858,31200.0
2015-03-04 12:20:00,90.39,90.51,90.35,90.43,26200.0,75.1858,75.2857,75.1526,75.2191,26200.0
2015-03-04 12:30:00,90.43,90.52,90.43,90.5,19200.0,75.2191,75.294,75.2191,75.2773,19200.0
2015-03-04 12:40:00,90.5,90.51,90.47,90.48,37200.0,75.2773,75.2857,75.2524,75.2607,37200.0
2015-03-04 12:50:00,90.47,90.51,90.4,90.41,13400.0,75.2524,75.2857,75.1942,75.2025,13400.0
2015-03-04 13:00:00,90.42,90.5,90.41,90.47,19500.0,75.2108,75.2773,75.2025,75.2524,19500.0
2015-03-04 13:10:00,90.46,90.52,90.44,90.48,22400.0,75.2441,75.294,75.2274,75.2607,22400.0
2015-03-04 13:20:00,90.47,90.54,90.45,90.48,18200.0,75.2524,75.3106,75.2358,75.2607,18200.0
2015-03-04 13:30:00,90.49,90.5,90.41,90.44,31500.0,75.269,75.2773,75.2025,75.2274,31500.0
2015-03-04 13:40:00,90.43,90.47,90.34,90.41,30300.0,75.2191,75.2524,75.1443,75.2025,30300.0
2015-03-04 13:50:00,90.4,90.46,90.38,90.43,37200.0,75.1942,75.2441,75.1775,75.2191,37200.0
2015-03-04 14:00:00,90.43,90.44,90.39,90.41,39000.0,75.2191,75.2274,75.1858,75.2025,39000.0
2015-03-04 14:10:00,90.41,90.44,90.39,90.4,30300.0,75.2025,75.2274,75.1858,75.1942,30300.0
2015-03-04 14:20:00,90.41,90.45,90.39,90.42,26700.0,75.2025,75.2358,75.1858,75.2108,26700.0
2015-03-04 14:30:00,90.42,90.51,90.41,90.48,32100.0,75.2108,75.2857,75.2025,75.2607,32100.0
2015-03-04 14:40:00,90.48,90.55,90.48,90.52,29400.0,75.2607,75.3189,75.2607,75.294,29400.0
2015-03-04 14:50:00,90.52,90.57,90.5,90.57,29500.0,75.294,75.3356,75.2773,75.3356,29500.0
2015-03-04 15:00:00,90.58,90.59,90.41,90.45,53500.0,75.3439,75.3522,75.2025,75.2358,53500.0
2015-03-04 15:10:00,90.45,90.51,90.45,90.45,42400.0,75.2358,75.2857,75.2358,75.2358,42400.0
2015-03-04 15:20:00,90.45,90.49,90.4,90.47,64400.0,75.2358,75.269,75.1942,75.2524,64400.0
2015-03-04 15:30:00,90.47,90.53,90.44,90.49,61300.0,75.2524,75.3023,75.2274,75.269,61300.0
2015-03-04 15:40:00,90.5,90.5,90.45,90.48,54500.0,75.2773,75.2773,75.2358,75.2607,54500.0
2015-03-04 15:50:00,90.48,90.49,90.44,90.48,96800.0,75.2607,75.269,75.2274,75.2607,96800.0
2015-03-05 09:30:00,90.0,90.09,89.45,89.8,223100.0,74.8614,74.9363,74.404,74.6951,223100.0
2015-03-05 09:40:00,89.84,90.25,89.83,90.24,53900.0,74.7284,75.0694,74.72,75.0611,53900.0
2015-03-05 09:50:00,90.24,90.57,90.19,90.47,103200.0,75.0611,75.3356,75.0195,75.2524,103200.0
2015-03-05 10:00:00,90.49,90.75,90.48,90.61,49600.0,75.269,75.4853,75.2607,75.3688,49600.0
2015-03-05 10:10:00,90.59,90.67,90.45,90.47,46500.0,75.3522,75.4187,75.2358,75.2524,46500.0
2015-03-05 10:20:00,90.44,90.5,90.35,90.48,31800.0,75.2274,75.2773,75.1526,75.2607,31800.0
2015-03-05 10:30:00,90.47,90.55,90.39,90.53,57000.0,75.2524,75.3189,75.1858,75.3023,57000.0
2015-03-05 10:40:00,90.52,90.73,90.49,90.65,37600.0,75.294,75.4687,75.269,75.4021,37600.0
2015-03-05 10:50:00,90.64,90.68,90.56,90.58,31100.0,75.3938,75.4271,75.3272,75.3439,31100.0
2015-03-05 11:00:00,90.58,90.72,90.58,90.7,39700.0,75.3439,75.4603,75.3439,75.4437,39700.0
2015-03-05 11:10:00,90.69,90.79,90.66,90.78,64600.0,75.4354,75.5186,75.4104,75.5102,64600.0
2015-03-05 11:20:00,90.77,90.83,90.7,90.7,39800.0,75.5019,75.5518,75.4437,75.4437,39800.0
2015-03-05 11:30:00,90.71,90.79,90.71,90.75,30300.0,75.452,75.5186,75.452,75.4853,30300.0
2015-03-05 11:40:00,90.77,90.86,90.73,90.85,39300.0,75.5019,75.5768,75.4687,75.5685,39300.0
2015-03-05 11:50:00,90.85,90.87,90.8,90.81,36300.0,75.5685,75.5851,75.5269,75.5352,36300.0
2015-03-05 12:00:00,90.8,90.91,90.75,90.9,36500.0,75.5269,75.6184,75.4853,75.6101,36500.0
2015-03-05 12:10:00,90.9,90.9,90.83,90.84,28500.0,75.6101,75.6101,75.5518,75.5602,28500.0
2015-03-05 12:20:00,90.84,90.86,90.75,90.8,374200.0,75.5602,75.5768,75.4853,75.5269,374200.0
2015-03-05 12:30:00,90.8,90.82,90.78,90.81,20200.0,75.5269,75.5435,75.5102,75.5352,20200.0
2015-03-05 12:40:00,90.81,90.82,90.72,90.73,34100.0,75.5352,75.5435,75.4603,75.4687,34100.0
2015-03-05 12:50:00,90.71,90.71,90.55,90.57,37200.0,75.452,75.452,75.3189,75.3356,37200.0
2015-03-05 13:00:00,90.56,90.56,90.47,90.53,18400.0,75.3272,75.3272,75.2524,75.3023,18400.0
2015-03-05 13:10:00,90.52,90.55,90.5,90.53,33800.0,75.294,75.3189,75.2773,75.3023,33800.0
2015-03-05 13:20:00,90.52,90.59,90.5,90.54,19700.0,75.294,75.3522,75.2773,75.3106,19700.0
2015-03-05 13:30:00,90.52,90.62,90.51,90.61,16300.0,75.294,75.3772,75.2857,75.3688,16300.0
2015-03-05 13:40:00,90.61,90.65,90.57,90.6,21900.0,75.3688,75.4021,75.3356,75.3605,21900.0
2015-03-05 13:50:00,90.6,90.63,90.51,90.54,24500.0,75.3605,75.3855,75.2857,75.3106,24500.0
2015-03-05 14:00:00,90.53,90.62,90.53,90.6,17300.0,75.3023,75.3772,75.3023,75.3605,17300.0
2015-03-05 14:10:00,90.6,90.65,90.57,90.6,28800.0,75.3605,75.4021,75.3356,75.3605,28800.0
2015-03-05 14:20:00,90.6,90.74,90.59,90.7,29600.0,75.3605,75.477,75.3522,75.4437,29600.0
2015-03-05 14:30:00,90.7,90.71,90.56,90.56,19800.0,75.4437,75.452,75.3272,75.3272,19800.0
2015-03-05 14:40:00,90.56,90.59,90.5,90.51,22300.0,75.3272,75.3522,75.2773,75.2857,22300.0
2015-03-05 14:50:00,90.52,90.57,90.51,90.54,23600.0,75.294,75.3356,75.2857,75.3106,23600.0
2015-03-05 15:00:00,90.54,90.54,90.42,90.45,29300.0,75.3106,75.3106,75.2108,75.2358,29300.0
2015-03-05 15:10:00,90.45,90.58,90.44,90.57,33900.0,75.2358,75.3439,75.2274,75.3356,33900.0
2015-03-05 15:20:00,90.58,90.7,90.53,90.62,108200.0,75.3439,75.4437,75.3023,75.3772,108200.0
2015-03-05 15:30:00,90.61,90.61,90.52,90.58,45000.0,75.3688,75.3688,75.294,75.3439,45000.0
2015-03-05 15:40:00,90.58,90.6,90.51,90.54,82200.0,75.3439,75.3605,75.2857,75.3106,82200.0
2015-03-05 15:50:00,90.55,90.59,90.46,90.47,200800.0,75.3189,75.3522,75.2441,75.2524,200800.0
2015-03-06 09:30:00,89.61,89.85,89.28,89.74,178700.0,74.537,74.7367,74.2626,74.6452,178700.0
2015-03-06 09:40:00,89.74,90.2,89.71,89.95,75100.0,74.6452,75.0278,74.6202,74.8199,75100.0
2015-03-06 09:50:00,89.95,90.11,89.95,90.0,93100.0,74.8199,74.9529,74.8199,74.8614,93100.0
2015-03-06 10:00:00,89.98,90.1,89.93,89.99,121500.0,74.8448,74.9446,74.8032,74.8531,121500.0
2015-03-06 10:10:00,90.01,90.07,89.97,90.06,114800.0,74.8698,74.9197,74.8365,74.9114,114800.0
2015-03-06 10:20:00,90.06,90.09,89.99,90.01,53200.0,74.9114,74.9363,74.8531,74.8698,53200.0
2015-03-06 10:30:00,90.01,90.04,89.85,89.9,55600.0,74.8698,74.8947,74.7367,74.7783,55600.0
2015-03-06 10:40:00,89.87,90.1,89.86,90.05,118600.0,74.7533,74.9446,74.745,74.903,118600.0
2015-03-06 10:50:00,90.05,90.05,89.85,89.97,50100.0,74.903,74.903,74.7367,74.8365,50100.0
2015-03-06 11:00:00,89.96,90.07,89.91,90.0,101900.0,74.8282,74.9197,74.7866,74.8614,101900.0
2015-03-06 11:10:00,90.0,90.17,89.99,90.17,154900.0,74.8614,75.0028,74.8531,75.0028,154900.0
2015-03-06 11:20:00,90.14,90.22,90.1,90.2,57800.0,74.9779,75.0444,74.9446,75.0278,57800.0
2015-03-06 11:30:00,90.19,90.2,90.05,90.07,56000.0,75.0195,75.0278,74.903,74.9197,56000.0
2015-03-06 11:40:00,90.07,90.1,89.99,89.99,32800.0,74.9197,74.9446,74.8531,74.8531,32800.0
2015-03-06 11:50:00,89.99,90.09,89.98,90.07,43400.0,74.8531,74.9363,74.8448,74.9197,43400.0
2015-03-06 12:00:00,90.07,90.15,90.02,90.02,28800.0,74.9197,74.9862,74.8781,74.8781,28800.0
2015-03-06 12:10:00,90.03,90.03,89.85,89.9,45700.0,74.8864,74.8864,74.7367,74.7783,45700.0
2015-03-06 12:20:00,89.9,90.06,89.88,90.04,67500.0,74.7783,74.9114,74.7616,74.8947,67500.0
2015-03-06 12:30:00,90.05,90.1,90.02,90.08,38600.0,74.903,74.9446,74.8781,74.928,38600.0
2015-03-06 12:40:00,90.08,90.12,90.04,90.07,23700.0,74.928,74.9613,74.8947,74.9197,23700.0
2015-03-06 12:50:00,90.07,90.1,90.03,90.1,36100.0,74.9197,74.9446,74.8864,74.9446,36100.0
2015-03-06 13:00:00,90.1,90.13,89.95,89.95,98000.0,74.9446,74.9696,74.8199,74.8199,98000.0
2015-03-06 13:10:00,89.97,90.04,89.86,89.98,37500.0,74.8365,74.8947,74.745,74.8448,37500.0
2015-03-06 13:20:00,89.98,90.15,89.93,90.09,57900.0,74.8448,74.9862,74.8032,74.9363,57900.0
2015-03-06 13:30:00,90.08,90.16,89.99,90.05,57300.0,74.928,74.9945,74.8531,74.903,57300.0
2015-03-06 13:40:00,90.05,90.14,90.04,90.11,76700.0,74.903,74.9779,74.8947,74.9529,76700.0
2015-03-06 13:50:00,90.11,90.12,90.02,90.07,34000.0,74.9529,74.9613,74.8781,74.9197,34000.0
2015-03-06 14:00:00,90.07,90.28,90.05,90.18,67700.0,74.9197,75.0943,74.903,75.0112,67700.0
2015-03-06 14:10:00,90.17,90.2,90.06,90.06,47100.0,75.0028,75.0278,74.9114,74.9114,47100.0
2015-03-06 14:20:00,90.07,90.07,89.91,90.02,54600.0,74.9197,74.9197,74.7866,74.8781,54600.0
2015-03-06 14:30:00,90.01,90.06,89.98,90.0,46000.0,74.8698,74.9114,74.8448,74.8614,46000.0
2015-03-06 14:40:00,90.0,90.05,89.98,90.01,82300.0,74.8614,74.903,74.8448,74.8698,82300.0
2015-03-06 14:50:00,90.01,90.09,89.99,90.05,40600.0,74.8698,74.9363,74.8531,74.903,40600.0
2015-03-06 15:00:00,90.06,90.23,90.05,90.16,55200.0,74.9114,75.0528,74.903,74.9945,55200.0
2015-03-06 15:10:00,90.17,90.18,90.04,90.15,55300.0,75.0028,75.0112,74.8947,74.9862,55300.0
2015-03-06 15:20:00,90.14,90.23,90.12,90.19,79100.0,74.9779,75.0528,74.9613,75.0195,79100.0
2015-03-06 15:30:00,90.19,90.25,90.0,90.03,166800.0,75.0195,75.0694,74.8614,74.8864,166800.0
2015-03-06 15:40:00,90.03,90.13,90.02,90.11,212500.0,74.8864,74.9696,74.8781,74.9529,212500.0
2015-03-06 15:50:00,90.11,90.28,90.1,90.26,339000.0,74.9529,75.0943,74.9446,75.0777,339000.0
2015-03-09 09:30:00,90.35,90.74,90.3,90.72,77500.0,75.1526,75.477,75.111,75.4603,77500.0
2015-03-09 09:40:00,90.67,91.13,90.58,91.13,72800.0,75.4187,75.8014,75.3439,75.8014,72800.0
2015-03-09 09:50:00,91.11,91.2,91.07,91.11,42700.0,75.7847,75.8596,75.7515,75.7847,42700.0
2015-03-09 10:00:00,91.12,91.23,91.09,91.13,59300.0,75.7931,75.8845,75.7681,75.8014,59300.0
2015-03-09 10:10:00,91.12,91.25,91.1,91.15,29500.0,75.7931,75.9012,75.7764,75.818,29500.0
2015-03-09 10:20:00,91.13,91.21,91.01,91.13,35700.0,75.8014,75.8679,75.7016,75.8014,35700.0
2015-03-09 10:30:00,91.12,91.34,91.03,91.27,54300.0,75.7931,75.976,75.7182,75.9178,54300.0
2015-03-09 10:40:00,91.27,91.44,91.27,91.43,52600.0,75.9178,76.0592,75.9178,76.0509,52600.0
2015-03-09 10:50:00,91.42,91.56,91.31,91.32,128600.0,76.0426,76.159,75.9511,75.9594,128600.0
2015-03-09 11:00:00,91.3,91.4,91.23,91.34,45200.0,75.9428,76.026,75.8845,75.976,45200.0
2015-03-09 11:10:00,91.33,91.54,91.31,91.53,47200.0,75.9677,76.1424,75.9511,76.1341,47200.0
2015-03-09 11:20:00,91.51,91.57,91.46,91.53,44400.0,76.1175,76.1674,76.0759,76.1341,44400.0
2015-03-09 11:30:00,91.53,91.55,91.47,91.51,36400.0,76.1341,76.1507,76.0842,76.1175,36400.0
2015-03-09 11:40:00,91.51,91.61,91.5,91.61,27000.0,76.1175,76.2006,76.1091,76.2006,27000.0
2015-03-09 11:50:00,91.59,91.6,91.46,91.51,30200.0,76.184,76.1923,76.0759,76.1175,30200.0
2015-03-09 12:00:00,91.5,91.53,91.48,91.5,28300.0,76.1091,76.1341,76.0925,76.1091,28300.0
2015-03-09 12:10:00,91.5,91.57,91.48,91.57,31700.0,76.1091,76.1674,76.0925,76.1674,31700.0
2015-03-09 12:20:00,91.6,91.61,91.5,91.53,34300.0,76.1923,76.2006,76.1091,76.1341,34300.0
2015-03-09 12:30:00,91.52,91.93,91.5,91.78,101100.0,76.1258,76.4668,76.1091,76.342,101100.0
2015-03-09 12:40:00,91.76,91.83,91.71,91.77,53100.0,76.3254,76.3836,76.2838,76.3337,53100.0
2015-03-09 12:50:00,91.78,91.86,91.77,91.83,24800.0,76.342,76.4086,76.3337,76.3836,24800.0
2015-03-09 13:00:00,91.83,91.93,91.81,91.83,47700.0,76.3836,76.4668,76.367,76.3836,47700.0
2015-03-09 13:10:00,91.8,91.89,91.8,91.84,35900.0,76.3587,76.4335,76.3587,76.3919,35900.0
2015-03-09 13:20:00,91.83,92.1,91.81,92.03,147100.0,76.3836,76.6082,76.367,76.55,147100.0
2015-03-09 13:30:00,92.01,92.1,92.0,92.03,71900.0,76.5333,76.6082,76.525,76.55,71900.0
2015-03-09 13:40:00,92.03,92.08,92.0,92.02,36500.0,76.55,76.5916,76.525,76.5417,36500.0
2015-03-09 13:50:00,92.02,92.04,91.94,92.02,53400.0,76.5417,76.5583,76.4751,76.5417,53400.0
2015-03-09 14:00:00,92.01,92.09,91.99,92.08,63700.0,76.5333,76.5999,76.5167,76.5916,63700.0
2015-03-09 14:10:00,92.08,92.09,91.99,92.06,59100.0,76.5916,76.5999,76.5167,76.5749,59100.0
2015-03-09 14:20:00,92.04,92.06,91.99,92.01,42200.0,76.5583,76.5749,76.5167,76.5333,42200.0
2015-03-09 14:30:00,92.01,92.04,91.94,92.02,56200.0,76.5333,76.5583,76.4751,76.5417,56200.0
2015-03-09 14:40:00,92.02,92.2,91.99,92.14,88100.0,76.5417,76.6914,76.5167,76.6415,88100.0
2015-03-09 14:50:00,92.14,92.32,92.14,92.31,90000.0,76.6415,76.7912,76.6415,76.7829,90000.0
2015-03-09 15:00:00,92.3,92.39,92.26,92.38,141800.0,76.7746,76.8494,76.7413,76.8411,141800.0
2015-03-09 15:10:00,92.38,92.38,92.26,92.26,92600.0,76.8411,76.8411,76.7413,76.7413,92600.0
2015-03-09 15:20:00,92.27,92.36,92.25,92.35,89500.0,76.7496,76.8245,76.733,76.8162,89500.0
2015-03-09 15:30:00,92.35,92.4,92.27,92.31,116700.0,76.8162,76.8577,76.7496,76.7829,116700.0
2015-03-09 15:40:00,92.31,92.32,92.1,92.1,141900.0,76.7829,76.7912,76.6082,76.6082,141900.0
2015-03-09 15:50:00,92.1,92.17,91.99,92.0,237600.0,76.6082,76.6664,76.5167,76.525,237600.0
2015-03-10 09:30:00,91.0,91.45,90.6,91.45,171000.0,75.6932,76.0675,75.3605,76.0675,171000.0
2015-03-10 09:40:00,91.37,91.76,91.25,91.53,182400.0,76.001,76.3254,75.9012,76.1341,182400.0
2015-03-10 09:50:00,91.5,91.63,91.41,91.5,115700.0,76.1091,76.2173,76.0343,76.1091,115700.0
2015-03-10 10:00:00,91.49,91.84,91.48,91.76,113300.0,76.1008,76.3919,76.0925,76.3254,113300.0
2015-03-10 10:10:00,91.79,91.84,91.56,91.57,77800.0,76.3504,76.3919,76.159,76.1674,77800.0
2015-03-10 10:20:00,91.57,91.66,91.38,91.5,109800.0,76.1674,76.2422,76.0093,76.1091,109800.0
2015-03-10 10:30:00,91.49,91.5,91.41,91.5,89600.0,76.1008,76.1091,76.0343,76.1091,89600.0
2015-03-10 10:40:00,91.49,91.67,91.48,91.64,67700.0,76.1008,76.2505,76.0925,76.2256,67700.0
2015-03-10 10:50:00,91.65,91.66,91.58,91.59,73400.0,76.2339,76.2422,76.1757,76.184,73400.0
2015-03-10 11:00:00,91.6,91.7,91.58,91.69,71500.0,76.1923,76.2755,76.1757,76.2672,71500.0
2015-03-10 11:10:00,91.7,91.74,91.61,91.65,56800.0,76.2755,76.3088,76.2006,76.2339,56800.0
2015-03-10 11:20:00,91.65,91.92,91.64,91.88,61600.0,76.2339,76.4585,76.2256,76.4252,61600.0
2015-03-10 11:30:00,91.87,91.89,91.68,91.68,63800.0,76.4169,76.4335,76.2589,76.2589,63800.0
2015-03-10 11:40:00,91.68,91.74,91.6,91.63,61500.0,76.2589,76.3088,76.1923,76.2173,61500.0
2015-03-10 11:50:00,91.62,91.65,91.49,91.49,75300.0,76.2089,76.2339,76.1008,76.1008,75300.0
2015-03-10 12:00:00,91.5,91.64,91.43,91.63,76300.0,76.1091,76.2256,76.0509,76.2173,76300.0
2015-03-10 12:10:00,91.63,91.79,91.62,91.62,94200.0,76.2173,76.3504,76.2089,76.2089,94200.0
2015-03-10 12:20:00,91.62,91.63,91.49,91.53,77100.0,76.2089,76.2173,76.1008,76.1341,77100.0
2015-03-10 12:30:00,91.53,91.57,91.38,91.56,57400.0,76.1341,76.1674,76.0093,76.159,57400.0
2015-03-10 12:40:00,91.54,91.61,91.49,91.53,44800.0,76.1424,76.2006,76.1008,76.1341,44800.0
2015-03-10 12:50:00,91.52,91.57,91.49,91.49,49600.0,76.1258,76.1674,76.1008,76.1008,49600.0
2015-03-10 13:00:00,91.49,91.56,91.45,91.5,49900.0,76.1008,76.159,76.0675,76.1091,49900.0
2015-03-10 13:10:00,91.5,91.59,91.48,91.51,57700.0,76.1091,76.184,76.0925,76.1175,57700.0
2015-03-10 13:20:00,91.51,91.7,91.51,91.59,66600.0,76.1175,76.2755,76.1175,76.184,66600.0
2015-03-10 13:30:00,91.58,91.61,91.54,91.59,36100.0,76.1757,76.2006,76.1424,76.184,36100.0
2015-03-10 13:40:00,91.58,91.76,91.53,91.66,74800.0,76.1757,76.3254,76.1341,76.2422,74800.0
2015-03-10 13:50:00,91.66,91.72,91.6,91.69,51700.0,76.2422,76.2921,76.1923,76.2672,51700.0
2015-03-10 14:00:00,91.68,91.76,91.67,91.73,85900.0,76.2589,76.3254,76.2505,76.3004,85900.0
2015-03-10 14:10:00,91.73,91.8,91.66,91.74,61100.0,76.3004,76.3587,76.2422,76.3088,61100.0
2015-03-10 14:20:00,91.74,91.75,91.54,91.54,166700.0,76.3088,76.3171,76.1424,76.1424,166700.0
2015-03-10 14:30:00,91.54,91.56,91.42,91.5,78600.0,76.1424,76.159,76.0426,76.1091,78600.0
2015-03-10 14:40:00,91.5,91.55,91.48,91.5,75500.0,76.1091,76.1507,76.0925,76.1091,75500.0
2015-03-10 14:50:00,91.49,91.6,91.49,91.52,80200.0,76.1008,76.1923,76.1008,76.1258,80200.0
2015-03-10 15:00:00,91.53,91.55,91.45,91.52,111400.0,76.1341,76.1507,76.0675,76.1258,111400.0
2015-03-10 15:10:00,91.53,91.53,91.32,91.34,150900.0,76.1341,76.1341,75.9594,75.976,150900.0
2015-03-10 15:20:00,91.34,91.43,91.24,91.26,113900.0,75.976,76.0509,75.8929,75.9095,113900.0
2015-03-10 15:30:00,91.26,91.27,91.17,91.26,142400.0,75.9095,75.9178,75.8346,75.9095,142400.0
2015-03-10 15:40:00,91.23,91.36,91.12,91.16,160800.0,75.8845,75.9927,75.7931,75.8263,160800.0
2015-03-10 15:50:00,91.16,91.17,90.97,91.01,291400.0,75.8263,75.8346,75.6683,75.7016,291400.0
2015-03-11 09:30:00,91.42,91.44,90.66,90.75,129900.0,76.0426,76.0592,75.4104,75.4853,129900.0
2015-03-11 09:40:00,90.74,90.76,90.51,90.61,31700.0,75.477,75.4936,75.2857,75.3688,31700.0
2015-03-11 09:50:00,90.61,90.61,90.21,90.23,57200.0,75.3688,75.3688,75.0361,75.0528,57200.0
2015-03-11 10:00:00,90.22,90.58,90.21,90.54,50300.0,75.0444,75.3439,75.0361,75.3106,50300.0
2015-03-11 10:10:00,90.54,90.58,90.23,90.24,41100.0,75.3106,75.3439,75.0528,75.0611,41100.0
2015-03-11 10:20:00,90.23,90.28,90.02,90.16,67100.0,75.0528,75.0943,74.8781,74.9945,67100.0
2015-03-11 10:30:00,90.15,90.16,90.06,90.09,58900.0,74.9862,74.9945,74.9114,74.9363,58900.0
2015-03-11 10:40:00,90.11,90.15,90.01,90.08,168200.0,74.9529,74.9862,74.8698,74.928,168200.0
2015-03-11 10:50:00,90.06,90.13,90.03,90.09,120900.0,74.9114,74.9696,74.8864,74.9363,120900.0
2015-03-11 11:00:00,90.09,90.11,90.05,90.09,56300.0,74.9363,74.9529,74.903,74.9363,56300.0
2015-03-11 11:10:00,90.09,90.1,89.97,90.07,80400.0,74.9363,74.9446,74.8365,74.9197,80400.0
2015-03-11 11:20:00,90.05,90.05,89.91,89.97,76700.0,74.903,74.903,74.7866,74.8365,76700.0
2015-03-11 11:30:00,89.97,90.08,89.97,90.0,66700.0,74.8365,74.928,74.8365,74.8614,66700.0
2015-03-11 11:40:00,90.01,90.15,89.88,89.9,71300.0,74.8698,74.9862,74.7616,74.7783,71300.0
2015-03-11 11:50:00,89.9,89.98,89.83,89.98,44900.0,74.7783,74.8448,74.72,74.8448,44900.0
2015-03-11 12:00:00,89.96,90.02,89.81,89.85,44800.0,74.8282,74.8781,74.7034,74.7367,44800.0
2015-03-11 12:10:00,89.86,90.07,89.8,90.07,43100.0,74.745,74.9197,74.6951,74.9197,43100.0
2015-03-11 12:20:00,90.07,90.09,89.99,90.04,29100.0,74.9197,74.9363,74.8531,74.8947,29100.0
2015-03-11 12:30:00,90.03,90.18,89.98,90.18,42000.0,74.8864,75.0112,74.8448,75.0112,42000.0
2015-03-11 12:40:00,90.19,90.21,90.09,90.16,47000.0,75.0195,75.0361,74.9363,74.9945,47000.0
2015-03-11 12:50:00,90.16,90.2,90.09,90.1,23100.0,74.9945,75.0278,74.9363,74.9446,23100.0
2015-03-11 13:00:00,90.09,90.11,90.03,90.05,33500.0,74.9363,74.9529,74.8864,74.903,33500.0
2015-03-11 13:10:00,90.05,90.08,90.0,90.07,55600.0,74.903,74.928,74.8614,74.9197,55600.0
2015-03-11 13:20:00,90.08,90.1,90.04,90.1,19400.0,74.928,74.9446,74.8947,74.9446,19400.0
2015-03-11 13:30:00,90.09,90.11,90.0,90.0,26400.0,74.9363,74.9529,74.8614,74.8614,26400.0
2015-03-11 13:40:00,90.0,90.04,89.93,89.99,63300.0,74.8614,74.8947,74.8032,74.8531,63300.0
2015-03-11 13:50:00,89.99,90.03,89.95,90.01,40400.0,74.8531,74.8864,74.8199,74.8698,40400.0
2015-03-11 14:00:00,90.0,90.06,89.97,90.01,47900.0,74.8614,74.9114,74.8365,74.8698,47900.0
2015-03-11 14:10:00,90.01,90.17,89.98,90.16,47900.0,74.8698,75.0028,74.8448,74.9945,47900.0
2015-03-11 14:20:00,90.17,90.2,90.06,90.07,62300.0,75.0028,75.0278,74.9114,74.9197,62300.0
2015-03-11 14:30:00,90.06,90.19,90.04,90.1,88200.0,74.9114,75.0195,74.8947,74.9446,88200.0
2015-03-11 14:40:00,90.09,90.1,89.98,90.02,77200.0,74.9363,74.9446,74.8448,74.8781,77200.0
2015-03-11 14:50:00,90.03,90.18,90.02,90.18,83500.0,74.8864,75.0112,74.8781,75.0112,83500.0
2015-03-11 15:00:00,90.18,90.32,90.15,90.26,90200.0,75.0112,75.1276,74.9862,75.0777,90200.0
2015-03-11 15:10:00,90.27,90.38,90.22,90.38,87700.0,75.086,75.1775,75.0444,75.1775,87700.0
2015-03-11 15:20:00,90.38,90.44,90.32,90.33,86400.0,75.1775,75.2274,75.1276,75.1359,86400.0
2015-03-11 15:30:00,90.33,90.33,90.15,90.24,113900.0,75.1359,75.1359,74.9862,75.0611,113900.0
2015-03-11 15:40:00,90.25,90.33,90.19,90.19,129500.0,75.0694,75.1359,75.0195,75.0195,129500.0
2015-03-11 15:50:00,90.19,90.3,90.17,90.23,153700.0,75.0195,75.111,75.0028,75.0528,153700.0
2015-03-12 09:30:00,90.86,90.98,90.63,90.8,83400.0,75.5768,75.6766,75.3855,75.5269,83400.0
2015-03-12 09:40:00,90.74,91.04,90.74,90.98,61300.0,75.477,75.7265,75.477,75.6766,61300.0
2015-03-12 09:50:00,90.98,90.98,90.8,90.8,28000.0,75.6766,75.6766,75.5269,75.5269,28000.0
2015-03-12 10:00:00,90.79,90.88,90.56,90.66,41600.0,75.5186,75.5934,75.3272,75.4104,41600.0
2015-03-12 10:10:00,90.65,90.67,90.5,90.53,28700.0,75.4021,75.4187,75.2773,75.3023,28700.0
2015-03-12 10:20:00,90.55,90.72,90.55,90.6,104200.0,75.3189,75.4603,75.3189,75.3605,104200.0
2015-03-12 10:30:00,90.59,90.6,90.31,90.34,83300.0,75.3522,75.3605,75.1193,75.1443,83300.0
2015-03-12 10:40:00,90.34,90.39,90.0,90.04,112300.0,75.1443,75.1858,74.8614,74.8947,112300.0
2015-03-12 10:50:00,90.04,90.29,90.04,90.16,48200.0,74.8947,75.1027,74.8947,74.9945,48200.0
2015-03-12 11:00:00,90.14,90.18,89.99,90.08,113500.0,74.9779,75.0112,74.8531,74.928,113500.0
2015-03-12 11:10:00,90.08,90.26,90.08,90.19,86200.0,74.928,75.0777,74.928,75.0195,86200.0
2015-03-12 11:20:00,90.21,90.43,90.19,90.23,79500.0,75.0361,75.2191,75.0195,75.0528,79500.0
2015-03-12 11:30:00,90.23,90.27,90.17,90.21,34300.0,75.0528,75.086,75.0028,75.0361,34300.0
2015-03-12 11:40:00,90.21,90.26,90.12,90.13,30100.0,75.0361,75.0777,74.9613,74.9696,30100.0
2015-03-12 11:50:00,90.13,90.26,90.13,90.2,26300.0,74.9696,75.0777,74.9696,75.0278,26300.0
2015-03-12 12:00:00,90.19,90.21,90.11,90.14,25500.0,75.0195,75.0361,74.9529,74.9779,25500.0
2015-03-12 12:10:00,90.14,90.26,90.13,90.21,31400.0,74.9779,75.0777,74.9696,75.0361,31400.0
2015-03-12 12:20:00,90.22,90.24,90.1,90.2,23900.0,75.0444,75.0611,74.9446,75.0278,23900.0
2015-03-12 12:30:00,90.19,90.2,90.14,90.2,24400.0,75.0195,75.0278,74.9779,75.0278,24400.0
2015-03-12 12:40:00,90.18,90.2,90.09,90.17,26600.0,75.0112,75.0278,74.9363,75.0028,26600.0
2015-03-12 12:50:00,90.18,90.2,90.09,90.1,15400.0,75.0112,75.0278,74.9363,74.9446,15400.0
2015-03-12 13:00:00,90.09,90.16,90.05,90.16,23400.0,74.9363,74.9945,74.903,74.9945,23400.0
2015-03-12 13:10:00,90.16,90.33,90.16,90.31,31500.0,74.9945,75.1359,74.9945,75.1193,31500.0
2015-03-12 13:20:00,90.3,90.39,90.29,90.33,39000.0,75.111,75.1858,75.1027,75.1359,39000.0
2015-03-12 13:30:00,90.31,90.32,90.18,90.24,54100.0,75.1193,75.1276,75.0112,75.0611,54100.0
2015-03-12 13:40:00,90.24,90.34,90.23,90.29,24600.0,75.0611,75.1443,75.0528,75.1027,24600.0
2015-03-12 13:50:00,90.3,90.39,90.27,90.29,21500.0,75.111,75.1858,75.086,75.1027,21500.0
2015-03-12 14:00:00,90.28,90.31,90.18,90.24,31000.0,75.0943,75.1193,75.0112,75.0611,31000.0
2015-03-12 14:10:00,90.24,90.29,90.12,90.13,32900.0,75.0611,75.1027,74.9613,74.9696,32900.0
2015-03-12 14:20:00,90.13,90.16,90.02,90.09,33200.0,74.9696,74.9945,74.8781,74.9363,33200.0
2015-03-12 14:30:00,90.1,90.22,90.1,90.19,32700.0,74.9446,75.0444,74.9446,75.0195,32700.0
2015-03-12 14:40:00,90.17,90.17,90.05,90.1,23500.0,75.0028,75.0028,74.903,74.9446,23500.0
2015-03-12 14:50:00,90.1,90.24,90.09,90.22,21000.0,74.9446,75.0611,74.9363,75.0444,21000.0
2015-03-12 15:00:00,90.22,90.38,90.22,90.31,41800.0,75.0444,75.1775,75.0444,75.1193,41800.0
2015-03-12 15:10:00,90.31,90.42,90.29,90.29,31600.0,75.1193,75.2108,75.1027,75.1027,31600.0
2015-03-12 15:20:00,90.28,90.36,90.25,90.27,49100.0,75.0943,75.1609,75.0694,75.086,49100.0
2015-03-12 15:30:00,90.28,90.39,90.27,90.33,51100.0,75.0943,75.1858,75.086,75.1359,51100.0
2015-03-12 15:40:00,90.33,90.33,90.23,90.24,86000.0,75.1359,75.1359,75.0528,75.0611,86000.0
2015-03-12 15:50:00,90.24,90.29,90.18,90.19,165800.0,75.0611,75.1027,75.0112,75.0195,165800.0
2015-03-13 09:30:00,89.9,90.0,89.29,89.48,104400.0,74.7783,74.8614,74.2709,74.4289,104400.0
2015-03-13 09:40:00,89.45,89.71,89.36,89.61,52100.0,74.404,74.6202,74.3291,74.537,52100.0
2015-03-13 09:50:00,89.63,89.69,89.55,89.55,38400.0,74.5537,74.6036,74.4871,74.4871,38400.0
2015-03-13 10:00:00,89.54,89.55,89.13,89.17,86200.0,74.4788,74.4871,74.1378,74.1711,86200.0
2015-03-13 10:10:00,89.16,89.56,89.04,89.56,64700.0,74.1627,74.4955,74.0629,74.4955,64700.0
2015-03-13 10:20:00,89.57,89.66,89.36,89.39,39900.0,74.5038,74.5786,74.3291,74.354,39900.0
2015-03-13 10:30:00,89.38,89.56,89.37,89.53,53500.0,74.3457,74.4955,74.3374,74.4705,53500.0
2015-03-13 10:40:00,89.55,89.63,89.39,89.43,46400.0,74.4871,74.5537,74.354,74.3873,46400.0
2015-03-13 10:50:00,89.43,89.46,89.05,89.06,129200.0,74.3873,74.4123,74.0712,74.0796,129200.0
2015-03-13 11:00:00,89.06,89.08,88.83,88.89,102700.0,74.0796,74.0962,73.8882,73.9382,102700.0
2015-03-13 11:10:00,88.91,89.04,88.87,88.9,58800.0,73.9548,74.0629,73.9215,73.9465,58800.0
2015-03-13 11:20:00,88.9,88.91,88.69,88.7,70600.0,73.9465,73.9548,73.7718,73.7801,70600.0
2015-03-13 11:30:00,88.7,88.82,88.64,88.82,74600.0,73.7801,73.8799,73.7302,73.8799,74600.0
2015-03-13 11:40:00,88.83,88.89,88.63,88.74,48700.0,73.8882,73.9382,73.7219,73.8134,48700.0
2015-03-13 11:50:00,88.74,88.75,88.63,88.7,83300.0,73.8134,73.8217,73.7219,73.7801,83300.0
2015-03-13 12:00:00,88.69,88.75,88.6,88.75,101200.0,73.7718,73.8217,73.6969,73.8217,101200.0
2015-03-13 12:10:00,88.75,88.84,88.69,88.83,65100.0,73.8217,73.8966,73.7718,73.8882,65100.0
2015-03-13 12:20:00,88.84,88.88,88.7,88.87,69200.0,73.8966,73.9298,73.7801,73.9215,69200.0
2015-03-13 12:30:00,88.86,88.91,88.79,88.82,76800.0,73.9132,73.9548,73.855,73.8799,76800.0
2015-03-13 12:40:00,88.82,88.98,88.79,88.98,77400.0,73.8799,74.013,73.855,74.013,77400.0
2015-03-13 12:50:00,88.98,89.05,88.95,89.05,67200.0,74.013,74.0712,73.9881,74.0712,67200.0
2015-03-13 13:00:00,89.05,89.06,88.95,88.96,64000.0,74.0712,74.0796,73.9881,73.9964,64000.0
2015-03-13 13:10:00,88.97,88.97,88.79,88.8,33900.0,74.0047,74.0047,73.855,73.8633,33900.0
2015-03-13 13:20:00,88.8,88.8,88.7,88.71,61900.0,73.8633,73.8633,73.7801,73.7884,61900.0
2015-03-13 13:30:00,88.7,88.73,88.67,88.69,62100.0,73.7801,73.8051,73.7552,73.7718,62100.0
2015-03-13 13:40:00,88.7,88.73,88.61,88.62,63700.0,73.7801,73.8051,73.7052,73.7136,63700.0
2015-03-13 13:50:00,88.61,88.71,88.6,88.69,80100.0,73.7052,73.7884,73.6969,73.7718,80100.0
2015-03-13 14:00:00,88.69,88.77,88.69,88.7,52500.0,73.7718,73.8383,73.7718,73.7801,52500.0
2015-03-13 14:10:00,88.69,88.71,88.61,88.62,90100.0,73.7718,73.7884,73.7052,73.7136,90100.0
2015-03-13 14:20:00,88.62,88.63,88.56,88.63,57900.0,73.7136,73.7219,73.6637,73.7219,57900.0
2015-03-13 14:30:00,88.63,88.74,88.59,88.74,97300.0,73.7219,73.8134,73.6886,73.8134,97300.0
2015-03-13 14:40:00,88.73,88.86,88.64,88.83,74500.0,73.8051,73.9132,73.7302,73.8882,74500.0
2015-03-13 14:50:00,88.83,88.93,88.79,88.91,61400.0,73.8882,73.9714,73.855,73.9548,61400.0
2015-03-13 15:00:00,88.93,88.94,88.8,88.86,71700.0,73.9714,73.9797,73.8633,73.9132,71700.0
2015-03-13 15:10:00,88.87,88.99,88.82,88.94,72900.0,73.9215,74.0213,73.8799,73.9797,72900.0
2015-03-13 15:20:00,88.93,89.15,88.87,89.15,77700.0,73.9714,74.1544,73.9215,74.1544,77700.0
2015-03-13 15:30:00,89.17,89.27,89.08,89.27,84600.0,74.1711,74.2542,74.0962,74.2542,84600.0
2015-03-13 15:40:00,89.27,89.36,89.24,89.31,146700.0,74.2542,74.3291,74.2293,74.2875,146700.0
2015-03-13 15:50:00,89.3,89.56,89.3,89.49,376500.0,74.2792,74.4955,74.2792,74.4372,376500.0
2015-03-16 09:30:00,89.49,89.61,89.01,89.1,181400.0,74.4372,74.537,74.038,74.1128,181400.0
2015-03-16 09:40:00,89.1,89.34,89.09,89.14,60200.0,74.1128,74.3125,74.1045,74.1461,60200.0
2015-03-16 09:50:00,89.15,89.36,89.13,89.2,182800.0,74.1544,74.3291,74.1378,74.196,182800.0
2015-03-16 10:00:00,89.2,89.3,88.99,89.01,252100.0,74.196,74.2792,74.0213,74.038,252100.0
2015-03-16 10:10:00,89.01,89.07,88.85,89.0,76100.0,74.038,74.0879,73.9049,74.0296,76100.0
2015-03-16 10:20:00,89.0,89.01,88.81,88.95,45200.0,74.0296,74.038,73.8716,73.9881,45200.0
2015-03-16 10:30:00,88.97,89.11,88.97,89.06,34500.0,74.0047,74.1211,74.0047,74.0796,34500.0
2015-03-16 10:40:00,89.05,89.19,89.0,89.18,52100.0,74.0712,74.1877,74.0296,74.1794,52100.0
2015-03-16 10:50:00,89.16,89.24,89.15,89.19,66600.0,74.1627,74.2293,74.1544,74.1877,66600.0
2015-03-16 11:00:00,89.18,89.28,89.16,89.22,66700.0,74.1794,74.2626,74.1627,74.2126,66700.0
2015-03-16 11:10:00,89.23,89.25,89.05,89.06,43500.0,74.221,74.2376,74.0712,74.0796,43500.0
2015-03-16 11:20:00,89.06,89.17,89.0,89.03,43400.0,74.0796,74.1711,74.0296,74.0546,43400.0
2015-03-16 11:30:00,89.02,89.09,88.96,88.98,36200.0,74.0463,74.1045,73.9964,74.013,36200.0
2015-03-16 11:40:00,88.98,89.14,88.98,89.12,28200.0,74.013,74.1461,74.013,74.1295,28200.0
2015-03-16 11:50:00,89.11,89.27,89.1,89.26,29100.0,74.1211,74.2542,74.1128,74.2459,29100.0
2015-03-16 12:00:00,89.23,89.29,89.19,89.22,27100.0,74.221,74.2709,74.1877,74.2126,27100.0
2015-03-16 12:10:00,89.22,89.29,89.2,89.22,30100.0,74.2126,74.2709,74.196,74.2126,30100.0
2015-03-16 12:20:00,89.21,89.27,89.06,89.09,37400.0,74.2043,74.2542,74.0796,74.1045,37400.0
2015-03-16 12:30:00,89.09,89.14,89.06,89.14,35300.0,74.1045,74.1461,74.0796,74.1461,35300.0
2015-03-16 12:40:00,89.14,89.17,89.0,89.07,36200.0,74.1461,74.1711,74.0296,74.0879,36200.0
2015-03-16 12:50:00,89.06,89.09,89.0,89.0,23300.0,74.0796,74.1045,74.0296,74.0296,23300.0
2015-03-16 13:00:00,89.0,89.09,88.98,89.08,38600.0,74.0296,74.1045,74.013,74.0962,38600.0
2015-03-16 13:10:00,89.08,89.14,89.07,89.08,32500.0,74.0962,74.1461,74.0879,74.0962,32500.0
2015-03-16 13:20:00,89.09,89.15,89.03,89.06,36300.0,74.1045,74.1544,74.0546,74.0796,36300.0
2015-03-16 13:30:00,89.07,89.09,89.0,89.06,35400.0,74.0879,74.1045,74.0296,74.0796,35400.0
2015-03-16 13:40:00,89.07,89.1,89.06,89.08,37900.0,74.0879,74.1128,74.0796,74.0962,37900.0
2015-03-16 13:50:00,89.07,89.09,88.99,89.0,48700.0,74.0879,74.1045,74.0213,74.0296,48700.0
2015-03-16 14:00:00,89.01,89.05,88.99,89.0,38300.0,74.038,74.0712,74.0213,74.0296,38300.0
2015-03-16 14:10:00,89.01,89.02,88.89,88.94,53400.0,74.038,74.0463,73.9382,73.9797,53400.0
2015-03-16 14:20:00,88.95,89.07,88.95,89.02,38800.0,73.9881,74.0879,73.9881,74.0463,38800.0
2015-03-16 14:30:00,89.01,89.1,89.0,89.09,29700.0,74.038,74.1128,74.0296,74.1045,29700.0
2015-03-16 14:40:00,89.1,89.2,89.09,89.11,38000.0,74.1128,74.196,74.1045,74.1211,38000.0
2015-03-16 14:50:00,89.1,89.16,89.07,89.13,35200.0,74.1128,74.1627,74.0879,74.1378,35200.0
2015-03-16 15:00:00,89.14,89.22,89.09,89.09,49400.0,74.1461,74.2126,74.1045,74.1045,49400.0
2015-03-16 15:10:00,89.09,89.24,89.09,89.11,62700.0,74.1045,74.2293,74.1045,74.1211,62700.0
2015-03-16 15:20:00,89.11,89.18,89.05,89.17,59400.0,74.1211,74.1794,74.0712,74.1711,59400.0
2015-03-16 15:30:00,89.18,89.19,89.07,89.09,69100.0,74.1794,74.1877,74.0879,74.1045,69100.0
2015-03-16 15:40:00,89.09,89.17,89.07,89.09,82800.0,74.1045,74.1711,74.0879,74.1045,82800.0
2015-03-16 15:50:00,89.09,89.15,89.04,89.12,189300.0,74.1045,74.1544,74.0629,74.1295,189300.0
2015-03-17 09:30:00,88.94,89.02,88.48,88.9,113200.0,73.9797,74.0463,73.5971,73.9465,113200.0
2015-03-17 09:40:00,88.9,88.96,88.6,88.66,76300.0,73.9465,73.9964,73.6969,73.7468,76300.0
2015-03-17 09:50:00,88.66,88.7,88.51,88.62,59900.0,73.7468,73.7801,73.6221,73.7136,59900.0
2015-03-17 10:00:00,88.6,88.81,88.51,88.77,64500.0,73.6969,73.8716,73.6221,73.8383,64500.0
2015-03-17 10:10:00,88.78,88.85,88.73,88.84,23300.0,73.8467,73.9049,73.8051,73.8966,23300.0
2015-03-17 10:20:00,88.85,89.01,88.85,88.97,32100.0,73.9049,74.038,73.9049,74.0047,32100.0
2015-03-17 10:30:00,88.99,89.11,88.94,89.1,31000.0,74.0213,74.1211,73.9797,74.1128,31000.0
2015-03-17 10:40:00,89.11,89.11,88.99,89.1,21300.0,74.1211,74.1211,74.0213,74.1128,21300.0
2015-03-17 10:50:00,89.1,89.14,89.0,89.0,22000.0,74.1128,74.1461,74.0296,74.0296,22000.0
2015-03-17 11:00:00,89.01,89.04,88.85,89.04,28000.0,74.038,74.0629,73.9049,74.0629,28000.0
2015-03-17 11:10:00,89.05,89.07,88.83,88.84,26100.0,74.0712,74.0879,73.8882,73.8966,26100.0
2015-03-17 11:20:00,88.82,88.95,88.77,88.95,28200.0,73.8799,73.9881,73.8383,73.9881,28200.0
2015-03-17 11:30:00,88.97,89.02,88.79,88.79,21400.0,74.0047,74.0463,73.855,73.855,21400.0
2015-03-17 11:40:00,88.82,88.88,88.79,88.87,18800.0,73.8799,73.9298,73.855,73.9215,18800.0
2015-03-17 11:50:00,88.87,88.87,88.71,88.77,28900.0,73.9215,73.9215,73.7884,73.8383,28900.0
2015-03-17 12:00:00,88.77,88.77,88.62,88.74,19400.0,73.8383,73.8383,73.7136,73.8134,19400.0
2015-03-17 12:10:00,88.73,88.84,88.7,88.83,22900.0,73.8051,73.8966,73.7801,73.8882,22900.0
2015-03-17 12:20:00,88.83,88.9,88.8,88.84,19400.0,73.8882,73.9465,73.8633,73.8966,19400.0
2015-03-17 12:30:00,88.81,88.93,88.76,88.86,16600.0,73.8716,73.9714,73.83,73.9132,16600.0
2015-03-17 12:40:00,88.86,88.95,88.8,88.8,33900.0,73.9132,73.9881,73.8633,73.8633,33900.0
2015-03-17 12:50:00,88.81,88.87,88.78,88.78,16200.0,73.8716,73.9215,73.8467,73.8467,16200.0
2015-03-17 13:00:00,88.78,88.81,88.7,88.72,32000.0,73.8467,73.8716,73.7801,73.7967,32000.0
2015-03-17 13:10:00,88.71,88.82,88.71,88.73,19600.0,73.7884,73.8799,73.7884,73.8051,19600.0
2015-03-17 13:20:00,88.73,88.82,88.71,88.79,17300.0,73.8051,73.8799,73.7884,73.855,17300.0
2015-03-17 13:30:00,88.79,88.83,88.73,88.8,22600.0,73.855,73.8882,73.8051,73.8633,22600.0
2015-03-17 13:40:00,88.8,88.81,88.75,88.8,21000.0,73.8633,73.8716,73.8217,73.8633,21000.0
2015-03-17 13:50:00,88.79,89.0,88.79,88.97,38100.0,73.855,74.0296,73.855,74.0047,38100.0
2015-03-17 14:00:00,88.97,89.0,88.94,88.99,31700.0,74.0047,74.0296,73.9797,74.0213,31700.0
2015-03-17 14:10:00,88.99,88.99,88.87,88.9,28500.0,74.0213,74.0213,73.9215,73.9465,28500.0
2015-03-17 14:20:00,88.9,88.9,88.69,88.7,48800.0,73.9465,73.9465,73.7718,73.7801,48800.0
2015-03-17 14:30:00,88.7,88.72,88.63,88.72,42900.0,73.7801,73.7967,73.7219,73.7967,42900.0
2015-03-17 14:40:00,88.71,88.76,88.68,88.73,33100.0,73.7884,73.83,73.7635,73.8051,33100.0
2015-03-17 14:50:00,88.72,88.81,88.69,88.78,36800.0,73.7967,73.8716,73.7718,73.8467,36800.0
2015-03-17 15:00:00,88.79,88.81,88.71,88.73,49500.0,73.855,73.8716,73.7884,73.8051,49500.0
2015-03-17 15:10:00,88.73,88.81,88.72,88.77,62900.0,73.8051,73.8716,73.7967,73.8383,62900.0
2015-03-17 15:20:00,88.78,88.81,88.71,88.76,87200.0,73.8467,73.8716,73.7884,73.83,87200.0
2015-03-17 15:30:00,88.77,88.84,88.75,88.8,65000.0,73.8383,73.8966,73.8217,73.8633,65000.0
2015-03-17 15:40:00,88.8,88.8,88.69,88.77,78000.0,73.8633,73.8633,73.7718,73.8383,78000.0
2015-03-17 15:50:00,88.77,88.78,88.53,88.6,182400.0,73.8383,73.8467,73.6387,73.6969,182400.0
2015-03-18 09:30:00,88.25,88.35,88.05,88.09,59200.0,73.4058,73.489,73.2394,73.2727,59200.0
2015-03-18 09:40:00,88.12,88.26,88.05,88.25,26200.0,73.2977,73.4141,73.2394,73.4058,26200.0
2015-03-18 09:50:00,88.24,88.25,87.91,87.96,55600.0,73.3975,73.4058,73.123,73.1646,55600.0
2015-03-18 10:00:00,87.98,88.38,87.98,88.33,45700.0,73.1812,73.5139,73.1812,73.4723,45700.0
2015-03-18 10:10:00,88.31,88.31,88.17,88.23,17500.0,73.4557,73.4557,73.3393,73.3892,17500.0
2015-03-18 10:20:00,88.22,88.22,88.05,88.05,26300.0,73.3809,73.3809,73.2394,73.2394,26300.0
2015-03-18 10:30:00,88.07,88.09,87.93,88.0,35300.0,73.2561,73.2727,73.1396,73.1979,35300.0
2015-03-18 10:40:00,87.99,88.0,87.89,87.91,64300.0,73.1895,73.1979,73.1064,73.123,64300.0
2015-03-18 10:50:00,87.92,88.03,87.92,87.97,29600.0,73.1313,73.2228,73.1313,73.1729,29600.0
2015-03-18 11:00:00,87.98,88.1,87.93,87.99,57300.0,73.1812,73.281,73.1396,73.1895,57300.0
2015-03-18 11:10:00,87.99,87.99,87.88,87.88,38500.0,73.1895,73.1895,73.098,73.098,38500.0
2015-03-18 11:20:00,87.88,87.88,87.67,87.67,80100.0,73.098,73.098,72.9234,72.9234,80100.0
2015-03-18 11:30:00,87.66,87.79,87.66,87.71,43700.0,72.915,73.0232,72.915,72.9566,43700.0
2015-03-18 11:40:00,87.72,87.79,87.68,87.75,31500.0,72.965,73.0232,72.9317,72.9899,31500.0
2015-03-18 11:50:00,87.76,87.91,87.76,87.78,33300.0,72.9982,73.123,72.9982,73.0149,33300.0
2015-03-18 12:00:00,87.78,87.79,87.62,87.67,30800.0,73.0149,73.0232,72.8818,72.9234,30800.0
2015-03-18 12:10:00,87.67,87.71,87.55,87.58,25600.0,72.9234,72.9566,72.8235,72.8485,25600.0
2015-03-18 12:20:00,87.58,87.71,87.51,87.67,46600.0,72.8485,72.9566,72.7903,72.9234,46600.0
2015-03-18 12:30:00,87.68,87.76,87.67,87.75,24600.0,72.9317,72.9982,72.9234,72.9899,24600.0
2015-03-18 12:40:00,87.76,87.8,87.69,87.69,17900.0,72.9982,73.0315,72.94,72.94,17900.0
2015-03-18 12:50:00,87.7,87.8,87.69,87.78,21800.0,72.9483,73.0315,72.94,73.0149,21800.0
2015-03-18 13:00:00,87.77,87.82,87.7,87.77,26300.0,73.0065,73.0481,72.9483,73.0065,26300.0
2015-03-18 13:10:00,87.77,87.88,87.75,87.88,23700.0,73.0065,73.098,72.9899,73.098,23700.0
2015-03-18 13:20:00,87.87,87.92,87.81,87.86,19400.0,73.0897,73.1313,73.0398,73.0814,19400.0
2015-03-18 13:30:00,87.85,87.9,87.73,87.75,52100.0,73.0731,73.1147,72.9733,72.9899,52100.0
2015-03-18 13:40:00,87.75,87.78,87.71,87.75,41700.0,72.9899,73.0149,72.9566,72.9899,41700.0
2015-03-18 13:50:00,87.76,87.8,87.53,87.53,58900.0,72.9982,73.0315,72.8069,72.8069,58900.0
2015-03-18 14:00:00,87.55,88.82,87.54,88.72,134000.0,72.8235,73.8799,72.8152,73.7967,134000.0
2015-03-18 14:10:00,88.72,88.88,88.58,88.87,61300.0,73.7967,73.9298,73.6803,73.9215,61300.0
2015-03-18 14:20:00,88.83,88.96,88.74,88.95,70600.0,73.8882,73.9964,73.8134,73.9881,70600.0
2015-03-18 14:30:00,88.94,89.23,88.93,89.06,120100.0,73.9797,74.221,73.9714,74.0796,120100.0
2015-03-18 14:40:00,89.06,89.23,88.92,88.96,55400.0,74.0796,74.221,73.9631,73.9964,55400.0
2015-03-18 14:50:00,88.99,89.13,88.94,89.07,37000.0,74.0213,74.1378,73.9797,74.0879,37000.0
2015-03-18 15:00:00,89.07,89.35,88.98,89.31,55100.0,74.0879,74.3208,74.013,74.2875,55100.0
2015-03-18 15:10:00,89.31,89.66,89.31,89.56,77900.0,74.2875,74.5786,74.2875,74.4955,77900.0
2015-03-18 15:20:00,89.56,89.6,89.37,89.39,49000.0,74.4955,74.5287,74.3374,74.354,49000.0
2015-03-18 15:30:00,89.4,89.4,89.15,89.23,98400.0,74.3624,74.3624,74.1544,74.221,98400.0
2015-03-18 15:40:00,89.23,89.33,89.18,89.18,90400.0,74.221,74.3041,74.1794,74.1794,90400.0
2015-03-18 15:50:00,89.19,89.31,89.16,89.3,174800.0,74.1877,74.2875,74.1627,74.2792,174800.0
2015-03-19 09:30:00,89.0,89.01,88.41,88.64,66100.0,74.0296,74.038,73.5389,73.7302,66100.0
2015-03-19 09:40:00,88.67,88.67,88.39,88.46,37400.0,73.7552,73.7552,73.5223,73.5805,37400.0
2015-03-19 09:50:00,88.48,88.66,88.36,88.52,32300.0,73.5971,73.7468,73.4973,73.6304,32300.0
2015-03-19 10:00:00,88.51,88.64,88.32,88.37,45400.0,73.6221,73.7302,73.464,73.5056,45400.0
2015-03-19 10:10:00,88.36,88.49,88.32,88.41,45600.0,73.4973,73.6054,73.464,73.5389,45600.0
2015-03-19 10:20:00,88.42,88.48,88.32,88.4,43300.0,73.5472,73.5971,73.464,73.5306,43300.0
2015-03-19 10:30:00,88.38,88.4,88.19,88.19,71600.0,73.5139,73.5306,73.3559,73.3559,71600.0
2015-03-19 10:40:00,88.18,88.24,88.06,88.07,32800.0,73.3476,73.3975,73.2478,73.2561,32800.0
2015-03-19 10:50:00,88.07,88.28,88.03,88.28,38700.0,73.2561,73.4308,73.2228,73.4308,38700.0
2015-03-19 11:00:00,88.28,88.3,88.16,88.17,48600.0,73.4308,73.4474,73.3309,73.3393,48600.0
2015-03-19 11:10:00,88.2,88.24,87.89,88.18,104300.0,73.3642,73.3975,73.1064,73.3476,104300.0
2015-03-19 11:20:00,88.18,88.21,87.97,87.99,33800.0,73.3476,73.3725,73.1729,73.1895,33800.0
2015-03-19 11:30:00,87.98,88.02,87.91,87.93,27600.0,73.1812,73.2145,73.123,73.1396,27600.0
2015-03-19 11:40:00,87.93,87.94,87.63,87.68,61400.0,73.1396,73.1479,72.8901,72.9317,61400.0
2015-03-19 11:50:00,87.67,87.84,87.67,87.77,44600.0,72.9234,73.0648,72.9234,73.0065,44600.0
2015-03-19 12:00:00,87.76,88.0,87.75,88.0,24900.0,72.9982,73.1979,72.9899,73.1979,24900.0
2015-03-19 12:10:00,88.0,88.03,87.91,87.93,33200.0,73.1979,73.2228,73.123,73.1396,33200.0
2015-03-19 12:20:00,87.93,87.97,87.89,87.94,26400.0,73.1396,73.1729,73.1064,73.1479,26400.0
2015-03-19 12:30:00,87.94,87.94,87.71,87.73,44100.0,73.1479,73.1479,72.9566,72.9733,44100.0
2015-03-19 12:40:00,87.74,87.89,87.71,87.8,52200.0,72.9816,73.1064,72.9566,73.0315,52200.0
2015-03-19 12:50:00,87.8,87.98,87.8,87.92,27500.0,73.0315,73.1812,73.0315,73.1313,27500.0
2015-03-19 13:00:00,87.92,88.09,87.91,88.03,25600.0,73.1313,73.2727,73.123,73.2228,25600.0
2015-03-19 13:10:00,88.03,88.18,88.02,88.15,22000.0,73.2228,73.3476,73.2145,73.3226,22000.0
2015-03-19 13:20:00,88.16,88.29,88.16,88.23,35200.0,73.3309,73.4391,73.3309,73.3892,35200.0
2015-03-19 13:30:00,88.22,88.23,88.07,88.08,36400.0,73.3809,73.3892,73.2561,73.2644,36400.0
2015-03-19 13:40:00,88.08,88.08,88.0,88.02,46000.0,73.2644,73.2644,73.1979,73.2145,46000.0
2015-03-19 13:50:00,88.02,88.06,87.9,87.91,50800.0,73.2145,73.2478,73.1147,73.123,50800.0
2015-03-19 14:00:00,87.91,88.07,87.88,88.07,110900.0,73.123,73.2561,73.098,73.2561,110900.0
2015-03-19 14:10:00,88.08,88.2,88.08,88.1,35000.0,73.2644,73.3642,73.2644,73.281,35000.0
2015-03-19 14:20:00,88.11,88.14,87.98,88.1,30000.0,73.2894,73.3143,73.1812,73.281,30000.0
2015-03-19 14:30:00,88.1,88.13,88.0,88.06,26600.0,73.281,73.306,73.1979,73.2478,26600.0
2015-03-19 14:40:00,88.07,88.12,88.05,88.07,24800.0,73.2561,73.2977,73.2394,73.2561,24800.0
2015-03-19 14:50:00,88.07,88.19,88.06,88.15,35300.0,73.2561,73.3559,73.2478,73.3226,35300.0
2015-03-19 15:00:00,88.15,88.23,88.08,88.17,49100.0,73.3226,73.3892,73.2644,73.3393,49100.0
2015-03-19 15:10:00,88.16,88.23,88.03,88.03,44500.0,73.3309,73.3892,73.2228,73.2228,44500.0
2015-03-19 15:20:00,88.04,88.16,88.02,88.14,65000.0,73.2311,73.3309,73.2145,73.3143,65000.0
2015-03-19 15:30:00,88.13,88.3,88.1,88.2,69900.0,73.306,73.4474,73.281,73.3642,69900.0
2015-03-19 15:40:00,88.2,88.23,88.09,88.23,120100.0,73.3642,73.3892,73.2727,73.3892,120100.0
2015-03-19 15:50:00,88.22,88.22,88.07,88.09,234000.0,73.3809,73.3809,73.2561,73.2727,234000.0
2015-03-20 09:30:00,88.35,88.89,88.23,88.87,416800.0,73.489,73.9382,73.3892,73.9215,416800.0
2015-03-20 09:40:00,88.88,89.05,88.78,88.89,65400.0,73.9298,74.0712,73.8467,73.9382,65400.0
2015-03-20 09:50:00,88.88,89.02,88.75,88.82,52800.0,73.9298,74.0463,73.8217,73.8799,52800.0
2015-03-20 10:00:00,88.8,88.81,88.54,88.54,34800.0,73.8633,73.8716,73.647,73.647,34800.0
2015-03-20 10:10:00,88.55,88.66,88.49,88.51,43400.0,73.6553,73.7468,73.6054,73.6221,43400.0
2015-03-20 10:20:00,88.49,88.59,88.46,88.56,33200.0,73.6054,73.6886,73.5805,73.6637,33200.0
2015-03-20 10:30:00,88.59,88.7,88.56,88.64,30400.0,73.6886,73.7801,73.6637,73.7302,30400.0
2015-03-20 10:40:00,88.63,88.68,88.54,88.54,28400.0,73.7219,73.7635,73.647,73.647,28400.0
2015-03-20 10:50:00,88.55,88.59,88.48,88.59,39800.0,73.6553,73.6886,73.5971,73.6886,39800.0
2015-03-20 11:00:00,88.59,88.64,88.53,88.55,43900.0,73.6886,73.7302,73.6387,73.6553,43900.0
2015-03-20 11:10:00,88.56,88.59,88.46,88.5,54100.0,73.6637,73.6886,73.5805,73.6138,54100.0
2015-03-20 11:20:00,88.51,88.69,88.51,88.6,48700.0,73.6221,73.7718,73.6221,73.6969,48700.0
2015-03-20 11:30:00,88.6,88.69,88.6,88.67,43000.0,73.6969,73.7718,73.6969,73.7552,43000.0
2015-03-20 11:40:00,88.67,88.67,88.53,88.53,40700.0,73.7552,73.7552,73.6387,73.6387,40700.0
2015-03-20 11:50:00,88.53,88.64,88.53,88.62,30500.0,73.6387,73.7302,73.6387,73.7136,30500.0
2015-03-20 12:00:00,88.62,88.72,88.61,88.71,36400.0,73.7136,73.7967,73.7052,73.7884,36400.0
2015-03-20 12:10:00,88.72,88.73,88.62,88.63,33300.0,73.7967,73.8051,73.7136,73.7219,33300.0
2015-03-20 12:20:00,88.63,88.63,88.52,88.58,31800.0,73.7219,73.7219,73.6304,73.6803,31800.0
2015-03-20 12:30:00,88.58,88.74,88.57,88.62,31200.0,73.6803,73.8134,73.672,73.7136,31200.0
2015-03-20 12:40:00,88.61,88.75,88.61,88.74,23300.0,73.7052,73.8217,73.7052,73.8134,23300.0
2015-03-20 12:50:00,88.75,88.88,88.74,88.83,37800.0,73.8217,73.9298,73.8134,73.8882,37800.0
2015-03-20 13:00:00,88.83,88.92,88.8,88.84,37500.0,73.8882,73.9631,73.8633,73.8966,37500.0
2015-03-20 13:10:00,88.84,89.1,88.83,89.06,56500.0,73.8966,74.1128,73.8882,74.0796,56500.0
2015-03-20 13:20:00,89.06,89.11,89.04,89.04,36900.0,74.0796,74.1211,74.0629,74.0629,36900.0
2015-03-20 13:30:00,89.05,89.07,88.94,89.01,40000.0,74.0712,74.0879,73.9797,74.038,40000.0
2015-03-20 13:40:00,89.0,89.0,88.92,88.94,25500.0,74.0296,74.0296,73.9631,73.9797,25500.0
2015-03-20 13:50:00,88.92,88.92,88.79,88.81,47100.0,73.9631,73.9631,73.855,73.8716,47100.0
2015-03-20 14:00:00,88.81,88.94,88.78,88.85,55800.0,73.8716,73.9797,73.8467,73.9049,55800.0
2015-03-20 14:10:00,88.84,88.85,88.71,88.83,41000.0,73.8966,73.9049,73.7884,73.8882,41000.0
2015-03-20 14:20:00,88.83,88.94,88.81,88.92,62500.0,73.8882,73.9797,73.8716,73.9631,62500.0
2015-03-20 14:30:00,88.92,89.06,88.89,89.05,59100.0,73.9631,74.0796,73.9382,74.0712,59100.0
2015-03-20 14:40:00,89.06,89.06,88.92,88.96,59400.0,74.0796,74.0796,73.9631,73.9964,59400.0
2015-03-20 14:50:00,88.96,89.1,88.95,89.1,51400.0,73.9964,74.1128,73.9881,74.1128,51400.0
2015-03-20 15:00:00,89.1,89.19,89.1,89.18,66400.0,74.1128,74.1877,74.1128,74.1794,66400.0
2015-03-20 15:10:00,89.17,89.21,89.14,89.15,110400.0,74.1711,74.2043,74.1461,74.1544,110400.0
2015-03-20 15:20:00,89.14,89.14,88.99,89.09,92900.0,74.1461,74.1461,74.0213,74.1045,92900.0
2015-03-20 15:30:00,89.09,89.48,89.09,89.48,149000.0,74.1045,74.4289,74.1045,74.4289,149000.0
2015-03-20 15:40:00,89.49,89.51,89.23,89.37,182400.0,74.4372,74.4539,74.221,74.3374,182400.0
2015-03-20 15:50:00,89.37,89.4,89.15,89.17,395600.0,74.3374,74.3624,74.1544,74.1711,395600.0
2015-03-23 09:30:00,89.33,89.89,89.3,89.76,132900.0,74.3041,74.7699,74.2792,74.6618,132900.0
2015-03-23 09:40:00,89.8,89.99,89.74,89.77,75800.0,74.6951,74.8531,74.6452,74.6701,75800.0
2015-03-23 09:50:00,89.78,89.78,89.55,89.71,58700.0,74.6784,74.6784,74.4871,74.6202,58700.0
2015-03-23 10:00:00,89.69,89.85,89.62,89.75,58200.0,74.6036,74.7367,74.5454,74.6535,58200.0
2015-03-23 10:10:00,89.79,89.85,89.65,89.68,46900.0,74.6868,74.7367,74.5703,74.5953,46900.0
2015-03-23 10:20:00,89.68,89.81,89.66,89.67,34000.0,74.5953,74.7034,74.5786,74.587,34000.0
2015-03-23 10:30:00,89.66,89.73,89.57,89.66,40500.0,74.5786,74.6369,74.5038,74.5786,40500.0
2015-03-23 10:40:00,89.67,89.85,89.67,89.82,30800.0,74.587,74.7367,74.587,74.7117,30800.0
2015-03-23 10:50:00,89.83,89.94,89.77,89.89,32300.0,74.72,74.8115,74.6701,74.7699,32300.0
2015-03-23 11:00:00,89.89,89.98,89.86,89.94,54400.0,74.7699,74.8448,74.745,74.8115,54400.0
2015-03-23 11:10:00,89.96,90.05,89.92,90.01,48000.0,74.8282,74.903,74.7949,74.8698,48000.0
2015-03-23 11:20:00,90.02,90.04,89.86,89.86,26500.0,74.8781,74.8947,74.745,74.745,26500.0
2015-03-23 11:30:00,89.87,89.94,89.77,89.8,39200.0,74.7533,74.8115,74.6701,74.6951,39200.0
2015-03-23 11:40:00,89.79,89.81,89.7,89.73,31600.0,74.6868,74.7034,74.6119,74.6369,31600.0
2015-03-23 11:50:00,89.72,89.76,89.62,89.74,42900.0,74.6285,74.6618,74.5454,74.6452,42900.0
2015-03-23 12:00:00,89.75,89.85,89.74,89.8,25800.0,74.6535,74.7367,74.6452,74.6951,25800.0
2015-03-23 12:10:00,89.81,89.87,89.69,89.72,31300.0,74.7034,74.7533,74.6036,74.6285,31300.0
2015-03-23 12:20:00,89.72,89.79,89.63,89.65,33600.0,74.6285,74.6868,74.5537,74.5703,33600.0
2015-03-23 12:30:00,89.64,89.7,89.62,89.63,54600.0,74.562,74.6119,74.5454,74.5537,54600.0
2015-03-23 12:40:00,89.63,89.66,89.57,89.59,35500.0,74.5537,74.5786,74.5038,74.5204,35500.0
2015-03-23 12:50:00,89.61,89.73,89.6,89.69,32400.0,74.537,74.6369,74.5287,74.6036,32400.0
2015-03-23 13:00:00,89.7,89.87,89.69,89.83,43600.0,74.6119,74.7533,74.6036,74.72,43600.0
2015-03-23 13:10:00,89.83,89.9,89.79,89.82,23000.0,74.72,74.7783,74.6868,74.7117,23000.0
2015-03-23 13:20:00,89.82,89.87,89.72,89.83,28800.0,74.7117,74.7533,74.6285,74.72,28800.0
2015-03-23 13:30:00,89.82,89.87,89.76,89.85,25800.0,74.7117,74.7533,74.6618,74.7367,25800.0
2015-03-23 13:40:00,89.85,89.88,89.78,89.85,25300.0,74.7367,74.7616,74.6784,74.7367,25300.0
2015-03-23 13:50:00,89.85,90.02,89.84,89.95,56300.0,74.7367,74.8781,74.7284,74.8199,56300.0
2015-03-23 14:00:00,89.96,90.07,89.95,90.07,42300.0,74.8282,74.9197,74.8199,74.9197,42300.0
2015-03-23 14:10:00,90.04,90.12,89.92,89.93,28600.0,74.8947,74.9613,74.7949,74.8032,28600.0
2015-03-23 14:20:00,89.93,89.98,89.87,89.91,26900.0,74.8032,74.8448,74.7533,74.7866,26900.0
2015-03-23 14:30:00,89.91,89.94,89.86,89.91,25900.0,74.7866,74.8115,74.745,74.7866,25900.0
2015-03-23 14:40:00,89.9,90.04,89.9,89.94,33100.0,74.7783,74.8947,74.7783,74.8115,33100.0
2015-03-23 14:50:00,89.94,89.94,89.77,89.77,30600.0,74.8115,74.8115,74.6701,74.6701,30600.0
2015-03-23 15:00:00,89.76,89.95,89.76,89.95,37700.0,74.6618,74.8199,74.6618,74.8199,37700.0
2015-03-23 15:10:00,89.93,89.98,89.78,89.8,31300.0,74.8032,74.8448,74.6784,74.6951,31300.0
2015-03-23 15:20:00,89.82,89.82,89.66,89.67,52700.0,74.7117,74.7117,74.5786,74.587,52700.0
2015-03-23 15:30:00,89.68,89.71,89.62,89.69,69300.0,74.5953,74.6202,74.5454,74.6036,69300.0
2015-03-23 15:40:00,89.7,89.7,89.54,89.61,72900.0,74.6119,74.6119,74.4788,74.537,72900.0
2015-03-23 15:50:00,89.61,89.62,89.39,89.39,174000.0,74.537,74.5454,74.354,74.354,174000.0
2015-03-24 09:30:00,89.26,89.3,88.81,88.95,80100.0,74.2459,74.2792,73.8716,73.9881,80100.0
2015-03-24 09:40:00,88.87,88.88,88.56,88.7,44600.0,73.9215,73.9298,73.6637,73.7801,44600.0
2015-03-24 09:50:00,88.72,88.76,88.58,88.61,24900.0,73.7967,73.83,73.6803,73.7052,24900.0
2015-03-24 10:00:00,88.62,88.86,88.57,88.83,41900.0,73.7136,73.9132,73.672,73.8882,41900.0
2015-03-24 10:10:00,88.83,89.0,88.79,88.93,57700.0,73.8882,74.0296,73.855,73.9714,57700.0
2015-03-24 10:20:00,88.94,88.94,88.51,88.51,37600.0,73.9797,73.9797,73.6221,73.6221,37600.0
2015-03-24 10:30:00,88.51,88.56,88.45,88.54,55800.0,73.6221,73.6637,73.5722,73.647,55800.0
2015-03-24 10:40:00,88.53,88.58,88.48,88.5,42700.0,73.6387,73.6803,73.5971,73.6138,42700.0
2015-03-24 10:50:00,88.52,88.55,88.48,88.52,49300.0,73.6304,73.6553,73.5971,73.6304,49300.0
2015-03-24 11:00:00,88.51,88.53,88.4,88.45,44300.0,73.6221,73.6387,73.5306,73.5722,44300.0
2015-03-24 11:10:00,88.45,88.54,88.42,88.52,43200.0,73.5722,73.647,73.5472,73.6304,43200.0
2015-03-24 11:20:00,88.52,88.54,88.42,88.46,28900.0,73.6304,73.647,73.5472,73.5805,28900.0
2015-03-24 11:30:00,88.47,88.54,88.4,88.42,32600.0,73.5888,73.647,73.5306,73.5472,32600.0
2015-03-24 11:40:00,88.41,88.44,88.26,88.43,49700.0,73.5389,73.5638,73.4141,73.5555,49700.0
2015-03-24 11:50:00,88.43,88.43,88.33,88.38,34200.0,73.5555,73.5555,73.4723,73.5139,34200.0
2015-03-24 12:00:00,88.36,88.4,88.32,88.33,32200.0,73.4973,73.5306,73.464,73.4723,32200.0
2015-03-24 12:10:00,88.33,88.42,88.31,88.36,71000.0,73.4723,73.5472,73.4557,73.4973,71000.0
2015-03-24 12:20:00,88.38,88.53,88.37,88.44,61600.0,73.5139,73.6387,73.5056,73.5638,61600.0
2015-03-24 12:30:00,88.43,88.47,88.37,88.45,20100.0,73.5555,73.5888,73.5056,73.5722,20100.0
2015-03-24 12:40:00,88.45,88.51,88.43,88.45,16000.0,73.5722,73.6221,73.5555,73.5722,16000.0
2015-03-24 12:50:00,88.44,88.56,88.4,88.49,35800.0,73.5638,73.6637,73.5306,73.6054,35800.0
2015-03-24 13:00:00,88.5,88.57,88.46,88.51,38600.0,73.6138,73.672,73.5805,73.6221,38600.0
2015-03-24 13:10:00,88.5,88.61,88.46,88.49,31800.0,73.6138,73.7052,73.5805,73.6054,31800.0
2015-03-24 13:20:00,88.5,88.54,88.36,88.4,35500.0,73.6138,73.647,73.4973,73.5306,35500.0
2015-03-24 13:30:00,88.4,88.5,88.39,88.39,21100.0,73.5306,73.6138,73.5223,73.5223,21100.0
2015-03-24 13:40:00,88.39,88.46,88.38,88.46,32700.0,73.5223,73.5805,73.5139,73.5805,32700.0
2015-03-24 13:50:00,88.46,88.55,88.43,88.47,22200.0,73.5805,73.6553,73.5555,73.5888,22200.0
2015-03-24 14:00:00,88.48,88.52,88.39,88.51,36700.0,73.5971,73.6304,73.5223,73.6221,36700.0
2015-03-24 14:10:00,88.52,88.58,88.4,88.45,39100.0,73.6304,73.6803,73.5306,73.5722,39100.0
2015-03-24 14:20:00,88.42,88.46,88.36,88.37,24400.0,73.5472,73.5805,73.4973,73.5056,24400.0
2015-03-24 14:30:00,88.38,88.47,88.36,88.45,43100.0,73.5139,73.5888,73.4973,73.5722,43100.0
2015-03-24 14:40:00,88.44,88.49,88.39,88.43,32200.0,73.5638,73.6054,73.5223,73.5555,32200.0
2015-03-24 14:50:00,88.41,88.48,88.38,88.45,47800.0,73.5389,73.5971,73.5139,73.5722,47800.0
2015-03-24 15:00:00,88.44,88.47,88.39,88.43,38800.0,73.5638,73.5888,73.5223,73.5555,38800.0
2015-03-24 15:10:00,88.42,88.42,88.32,88.41,53300.0,73.5472,73.5472,73.464,73.5389,53300.0
2015-03-24 15:20:00,88.39,88.46,88.31,88.45,46400.0,73.5223,73.5805,73.4557,73.5722,46400.0
2015-03-24 15:30:00,88.44,88.51,88.38,88.47,62400.0,73.5638,73.6221,73.5139,73.5888,62400.0
2015-03-24 15:40:00,88.48,88.52,88.41,88.41,72400.0,73.5971,73.6304,73.5389,73.5389,72400.0
2015-03-24 15:50:00,88.42,88.49,88.4,88.48,230200.0,73.5472,73.6054,73.5306,73.5971,230200.0
2015-03-25 09:30:00,88.63,88.82,88.54,88.64,79100.0,73.7219,73.8799,73.647,73.7302,79100.0
2015-03-25 09:40:00,88.62,88.62,88.27,88.44,82100.0,73.7136,73.7136,73.4224,73.5638,82100.0
2015-03-25 09:50:00,88.45,88.61,88.4,88.61,34300.0,73.5722,73.7052,73.5306,73.7052,34300.0
2015-03-25 10:00:00,88.6,88.69,88.55,88.63,36100.0,73.6969,73.7718,73.6553,73.7219,36100.0
2015-03-25 10:10:00,88.64,88.75,88.59,88.73,69900.0,73.7302,73.8217,73.6886,73.8051,69900.0
2015-03-25 10:20:00,88.74,88.74,88.61,88.68,45800.0,73.8134,73.8134,73.7052,73.7635,45800.0
2015-03-25 10:30:00,88.69,88.84,88.6,88.81,68700.0,73.7718,73.8966,73.6969,73.8716,68700.0
2015-03-25 10:40:00,88.82,88.98,88.8,88.89,58500.0,73.8799,74.013,73.8633,73.9382,58500.0
2015-03-25 10:50:00,88.9,88.96,88.87,88.95,46400.0,73.9465,73.9964,73.9215,73.9881,46400.0
2015-03-25 11:00:00,88.95,88.99,88.89,88.97,67800.0,73.9881,74.0213,73.9382,74.0047,67800.0
2015-03-25 11:10:00,88.95,89.11,88.95,89.03,111200.0,73.9881,74.1211,73.9881,74.0546,111200.0
2015-03-25 11:20:00,89.03,89.09,88.93,89.09,33500.0,74.0546,74.1045,73.9714,74.1045,33500.0
2015-03-25 11:30:00,89.08,89.1,88.74,88.74,62700.0,74.0962,74.1128,73.8134,73.8134,62700.0
2015-03-25 11:40:00,88.75,88.76,88.58,88.6,54000.0,73.8217,73.83,73.6803,73.6969,54000.0
2015-03-25 11:50:00,88.59,88.63,88.58,88.62,52400.0,73.6886,73.7219,73.6803,73.7136,52400.0
2015-03-25 12:00:00,88.63,88.73,88.57,88.62,63500.0,73.7219,73.8051,73.672,73.7136,63500.0
2015-03-25 12:10:00,88.62,88.74,88.58,88.72,36700.0,73.7136,73.8134,73.6803,73.7967,36700.0
2015-03-25 12:20:00,88.73,88.73,88.57,88.68,34400.0,73.8051,73.8051,73.672,73.7635,34400.0
2015-03-25 12:30:00,88.68,88.68,88.56,88.66,30700.0,73.7635,73.7635,73.6637,73.7468,30700.0
2015-03-25 12:40:00,88.67,88.67,88.52,88.55,39500.0,73.7552,73.7552,73.6304,73.6553,39500.0
2015-03-25 12:50:00,88.54,88.67,88.5,88.66,20100.0,73.647,73.7552,73.6138,73.7468,20100.0
2015-03-25 13:00:00,88.67,88.71,88.6,88.61,29500.0,73.7552,73.7884,73.6969,73.7052,29500.0
2015-03-25 13:10:00,88.62,88.62,88.51,88.54,20900.0,73.7136,73.7136,73.6221,73.647,20900.0
2015-03-25 13:20:00,88.52,88.58,88.49,88.57,26900.0,73.6304,73.6803,73.6054,73.672,26900.0
2015-03-25 13:30:00,88.56,88.6,88.49,88.6,22800.0,73.6637,73.6969,73.6054,73.6969,22800.0
2015-03-25 13:40:00,88.61,88.75,88.6,88.72,27700.0,73.7052,73.8217,73.6969,73.7967,27700.0
2015-03-25 13:50:00,88.73,88.74,88.62,88.65,25800.0,73.8051,73.8134,73.7136,73.7385,25800.0
2015-03-25 14:00:00,88.64,88.64,88.46,88.47,28100.0,73.7302,73.7302,73.5805,73.5888,28100.0
2015-03-25 14:10:00,88.47,88.54,88.46,88.53,25600.0,73.5888,73.647,73.5805,73.6387,25600.0
2015-03-25 14:20:00,88.52,88.55,88.49,88.51,24400.0,73.6304,73.6553,73.6054,73.6221,24400.0
2015-03-25 14:30:00,88.5,88.68,88.5,88.67,37000.0,73.6138,73.7635,73.6138,73.7552,37000.0
2015-03-25 14:40:00,88.67,88.67,88.49,88.61,48700.0,73.7552,73.7552,73.6054,73.7052,48700.0
2015-03-25 14:50:00,88.61,88.82,88.58,88.79,49000.0,73.7052,73.8799,73.6803,73.855,49000.0
2015-03-25 15:00:00,88.78,88.79,88.61,88.73,56200.0,73.8467,73.855,73.7052,73.8051,56200.0
2015-03-25 15:10:00,88.72,88.76,88.65,88.66,48700.0,73.7967,73.83,73.7385,73.7468,48700.0
2015-03-25 15:20:00,88.66,88.67,88.57,88.62,55100.0,73.7468,73.7552,73.672,73.7136,55100.0
2015-03-25 15:30:00,88.62,88.69,88.61,88.68,60800.0,73.7136,73.7718,73.7052,73.7635,60800.0
2015-03-25 15:40:00,88.69,88.7,88.44,88.46,109600.0,73.7718,73.7801,73.5638,73.5805,109600.0
2015-03-25 15:50:00,88.46,88.46,88.3,88.3,235900.0,73.5805,73.5805,73.4474,73.4474,235900.0
2015-03-26 09:30:00,88.0,88.4,87.98,88.19,82900.0,73.1979,73.5306,73.1812,73.3559,82900.0
2015-03-26 09:40:00,88.12,88.46,87.96,88.37,92400.0,73.2977,73.5805,73.1646,73.5056,92400.0
2015-03-26 09:50:00,88.35,88.37,87.93,87.95,50100.0,73.489,73.5056,73.1396,73.1563,50100.0
2015-03-26 10:00:00,87.95,87.98,87.81,87.89,50200.0,73.1563,73.1812,73.0398,73.1064,50200.0
2015-03-26 10:10:00,87.89,88.04,87.82,87.83,45900.0,73.1064,73.2311,73.0481,73.0565,45900.0
2015-03-26 10:20:00,87.83,88.1,87.8,88.03,49100.0,73.0565,73.281,73.0315,73.2228,49100.0
2015-03-26 10:30:00,88.02,88.2,87.99,88.02,64500.0,73.2145,73.3642,73.1895,73.2145,64500.0
2015-03-26 10:40:00,88.03,88.1,87.96,87.99,81300.0,73.2228,73.281,73.1646,73.1895,81300.0
2015-03-26 10:50:00,87.98,88.09,87.95,88.08,18900.0,73.1812,73.2727,73.1563,73.2644,18900.0
2015-03-26 11:00:00,88.09,88.09,87.91,87.94,22700.0,73.2727,73.2727,73.123,73.1479,22700.0
2015-03-26 11:10:00,87.92,87.93,87.79,87.84,36600.0,73.1313,73.1396,73.0232,73.0648,36600.0
2015-03-26 11:20:00,87.83,87.91,87.8,87.89,37600.0,73.0565,73.123,73.0315,73.1064,37600.0
2015-03-26 11:30:00,87.89,88.02,87.86,87.94,41200.0,73.1064,73.2145,73.0814,73.1479,41200.0
2015-03-26 11:40:00,87.95,88.05,87.94,88.04,35300.0,73.1563,73.2394,73.1479,73.2311,35300.0
2015-03-26 11:50:00,88.03,88.12,87.97,88.12,39800.0,73.2228,73.2977,73.1729,73.2977,39800.0
2015-03-26 12:00:00,88.11,88.12,87.98,88.03,21300.0,73.2894,73.2977,73.1812,73.2228,21300.0
2015-03-26 12:10:00,88.03,88.15,88.0,88.12,23400.0,73.2228,73.3226,73.1979,73.2977,23400.0
2015-03-26 12:20:00,88.12,88.13,87.99,88.02,16000.0,73.2977,73.306,73.1895,73.2145,16000.0
2015-03-26 12:30:00,88.0,88.02,87.93,87.98,14600.0,73.1979,73.2145,73.1396,73.1812,14600.0
2015-03-26 12:40:00,87.97,87.99,87.91,87.96,11700.0,73.1729,73.1895,73.123,73.1646,11700.0
2015-03-26 12:50:00,87.97,88.09,87.96,88.01,14200.0,73.1729,73.2727,73.1646,73.2062,14200.0
2015-03-26 13:00:00,88.01,88.03,87.9,87.91,22000.0,73.2062,73.2228,73.1147,73.123,22000.0
2015-03-26 13:10:00,87.9,87.93,87.78,87.82,24400.0,73.1147,73.1396,73.0149,73.0481,24400.0
2015-03-26 13:20:00,87.83,87.92,87.81,87.91,22700.0,73.0565,73.1313,73.0398,73.123,22700.0
2015-03-26 13:30:00,87.89,87.99,87.88,87.96,17000.0,73.1064,73.1895,73.098,73.1646,17000.0
2015-03-26 13:40:00,87.95,88.07,87.92,88.05,31200.0,73.1563,73.2561,73.1313,73.2394,31200.0
2015-03-26 13:50:00,88.05,88.16,88.03,88.12,24500.0,73.2394,73.3309,73.2228,73.2977,24500.0
2015-03-26 14:00:00,88.13,88.22,88.11,88.17,40200.0,73.306,73.3809,73.2894,73.3393,40200.0
2015-03-26 14:10:00,88.17,88.18,88.02,88.09,35400.0,73.3393,73.3476,73.2145,73.2727,35400.0
2015-03-26 14:20:00,88.11,88.16,88.08,88.09,27300.0,73.2894,73.3309,73.2644,73.2727,27300.0
2015-03-26 14:30:00,88.08,88.13,88.05,88.08,24800.0,73.2644,73.306,73.2394,73.2644,24800.0
2015-03-26 14:40:00,88.09,88.14,88.01,88.03,22800.0,73.2727,73.3143,73.2062,73.2228,22800.0
2015-03-26 14:50:00,88.03,88.07,87.96,87.98,32900.0,73.2228,73.2561,73.1646,73.1812,32900.0
2015-03-26 15:00:00,87.98,88.04,87.96,87.99,61300.0,73.1812,73.2311,73.1646,73.1895,61300.0
2015-03-26 15:10:00,88.0,88.05,87.92,87.97,41300.0,73.1979,73.2394,73.1313,73.1729,41300.0
2015-03-26 15:20:00,87.97,88.14,87.96,88.08,35200.0,73.1729,73.3143,73.1646,73.2644,35200.0
2015-03-26 15:30:00,88.08,88.21,88.04,88.07,41000.0,73.2644,73.3725,73.2311,73.2561,41000.0
2015-03-26 15:40:00,88.07,88.14,88.01,88.1,68600.0,73.2561,73.3143,73.2062,73.281,68600.0
2015-03-26 15:50:00,88.1,88.11,87.95,88.01,122100.0,73.281,73.2894,73.1563,73.2062,122100.0
2015-03-27 09:30:00,87.3,87.43,86.95,87.04,80700.0,73.1138,73.2226,72.8206,72.896,80700.0
2015-03-27 09:40:00,87.0,87.05,86.91,87.03,27500.0,72.8625,72.9044,72.7871,72.8876,27500.0
2015-03-27 09:50:00,87.02,87.15,86.99,87.08,56100.0,72.8793,72.9881,72.8541,72.9295,56100.0
2015-03-27 10:00:00,87.07,87.26,87.06,87.16,68100.0,72.9211,73.0803,72.9128,72.9965,68100.0
2015-03-27 10:10:00,87.15,87.22,86.96,87.01,61700.0,72.9881,73.0468,72.829,72.8709,61700.0
2015-03-27 10:20:00,87.0,87.09,86.96,87.09,48300.0,72.8625,72.9379,72.829,72.9379,48300.0
2015-03-27 10:30:00,87.09,87.16,87.0,87.14,32900.0,72.9379,72.9965,72.8625,72.9798,32900.0
2015-03-27 10:40:00,87.13,87.21,87.07,87.17,23500.0,72.9714,73.0384,72.9211,73.0049,23500.0
2015-03-27 10:50:00,87.23,87.29,87.18,87.29,27800.0,73.0551,73.1054,73.0133,73.1054,27800.0
2015-03-27 11:00:00,87.28,87.37,87.21,87.21,33400.0,73.097,73.1724,73.0384,73.0384,33400.0
2015-03-27 11:10:00,87.21,87.4,87.19,87.38,29900.0,73.0384,73.1975,73.0216,73.1808,29900.0
2015-03-27 11:20:00,87.36,87.47,87.26,87.27,28600.0,73.164,73.2561,73.0803,73.0886,28600.0
2015-03-27 11:30:00,87.27,87.28,87.22,87.27,30500.0,73.0886,73.097,73.0468,73.0886,30500.0
2015-03-27 11:40:00,87.27,87.27,87.13,87.21,28300.0,73.0886,73.0886,72.9714,73.0384,28300.0
2015-03-27 11:50:00,87.2,87.23,87.12,87.22,24500.0,73.03,73.0551,72.963,73.0468,24500.0
2015-03-27 12:00:00,87.22,87.27,87.19,87.25,23200.0,73.0468,73.0886,73.0216,73.0719,23200.0
2015-03-27 12:10:00,87.26,87.27,87.16,87.16,29200.0,73.0803,73.0886,72.9965,72.9965,29200.0
2015-03-27 12:20:00,87.16,87.22,87.12,87.17,22900.0,72.9965,73.0468,72.963,73.0049,22900.0
2015-03-27 12:30:00,87.18,87.26,87.16,87.19,27300.0,73.0133,73.0803,72.9965,73.0216,27300.0
2015-03-27 12:40:00,87.2,87.27,87.16,87.21,50900.0,73.03,73.0886,72.9965,73.0384,50900.0
2015-03-27 12:50:00,87.22,87.26,87.19,87.19,32400.0,73.0468,73.0803,73.0216,73.0216,32400.0
2015-03-27 13:00:00,87.19,87.25,87.14,87.25,55000.0,73.0216,73.0719,72.9798,73.0719,55000.0
2015-03-27 13:10:00,87.24,87.26,87.18,87.2,27600.0,73.0635,73.0803,73.0133,73.03,27600.0
2015-03-27 13:20:00,87.2,87.32,87.2,87.22,24000.0,73.03,73.1305,73.03,73.0468,24000.0
2015-03-27 13:30:00,87.22,87.3,87.21,87.29,16000.0,73.0468,73.1138,73.0384,73.1054,16000.0
2015-03-27 13:40:00,87.29,87.32,87.21,87.25,24700.0,73.1054,73.1305,73.0384,73.0719,24700.0
2015-03-27 13:50:00,87.26,87.33,87.23,87.3,22000.0,73.0803,73.1389,73.0551,73.1138,22000.0
2015-03-27 14:00:00,87.31,87.36,87.18,87.2,41100.0,73.1221,73.164,73.0133,73.03,41100.0
2015-03-27 14:10:00,87.21,87.28,87.15,87.2,60800.0,73.0384,73.097,72.9881,73.03,60800.0
2015-03-27 14:20:00,87.2,87.24,87.17,87.21,56000.0,73.03,73.0635,73.0049,73.0384,56000.0
2015-03-27 14:30:00,87.22,87.26,87.21,87.21,43900.0,73.0468,73.0803,73.0384,73.0384,43900.0
2015-03-27 14:40:00,87.22,87.29,87.21,87.27,53400.0,73.0468,73.1054,73.0384,73.0886,53400.0
2015-03-27 14:50:00,87.26,87.4,87.26,87.39,41500.0,73.0803,73.1975,73.0803,73.1891,41500.0
2015-03-27 15:00:00,87.39,87.43,87.34,87.41,58500.0,73.1891,73.2226,73.1473,73.2059,58500.0
2015-03-27 15:10:00,87.41,87.43,87.37,87.4,37500.0,73.2059,73.2226,73.1724,73.1975,37500.0
2015-03-27 15:20:00,87.4,87.44,87.4,87.41,38900.0,73.1975,73.231,73.1975,73.2059,38900.0
2015-03-27 15:30:00,87.41,87.56,87.35,87.55,76700.0,73.2059,73.3315,73.1556,73.3231,76700.0
2015-03-27 15:40:00,87.54,87.55,87.37,87.44,63400.0,73.3148,73.3231,73.1724,73.231,63400.0
2015-03-27 15:50:00,87.44,87.51,87.42,87.44,110300.0,73.231,73.2896,73.2143,73.231,110300.0
2015-03-30 09:30:00,87.58,88.3,87.31,88.28,102000.0,73.3483,73.9513,73.1221,73.9345,102000.0
2015-03-30 09:40:00,88.31,88.42,88.21,88.24,68500.0,73.9596,74.0518,73.8759,73.901,68500.0
2015-03-30 09:50:00,88.25,88.44,88.24,88.32,49900.0,73.9094,74.0685,73.901,73.968,49900.0
2015-03-30 10:00:00,88.32,88.46,88.24,88.44,37200.0,73.968,74.0853,73.901,74.0685,37200.0
2015-03-30 10:10:00,88.43,88.46,88.3,88.32,18300.0,74.0601,74.0853,73.9513,73.968,18300.0
2015-03-30 10:20:00,88.33,88.37,88.27,88.32,26400.0,73.9764,74.0099,73.9261,73.968,26400.0
2015-03-30 10:30:00,88.31,88.33,88.19,88.2,41200.0,73.9596,73.9764,73.8591,73.8675,41200.0
2015-03-30 10:40:00,88.22,88.25,88.15,88.23,26700.0,73.8843,73.9094,73.8256,73.8926,26700.0
2015-03-30 10:50:00,88.25,88.32,88.24,88.27,23500.0,73.9094,73.968,73.901,73.9261,23500.0
2015-03-30 11:00:00,88.26,88.32,88.23,88.27,26600.0,73.9178,73.968,73.8926,73.9261,26600.0
2015-03-30 11:10:00,88.27,88.35,88.23,88.33,25500.0,73.9261,73.9931,73.8926,73.9764,25500.0
2015-03-30 11:20:00,88.33,88.46,88.29,88.39,37500.0,73.9764,74.0853,73.9429,74.0266,37500.0
2015-03-30 11:30:00,88.41,88.51,88.38,88.51,26700.0,74.0434,74.1271,74.0183,74.1271,26700.0
2015-03-30 11:40:00,88.52,88.58,88.49,88.55,26500.0,74.1355,74.1858,74.1104,74.1606,26500.0
2015-03-30 11:50:00,88.55,88.57,88.44,88.44,19600.0,74.1606,74.1774,74.0685,74.0685,19600.0
2015-03-30 12:00:00,88.43,88.54,88.41,88.51,19200.0,74.0601,74.1523,74.0434,74.1271,19200.0
2015-03-30 12:10:00,88.48,88.69,88.48,88.62,29100.0,74.102,74.2779,74.102,74.2193,29100.0
2015-03-30 12:20:00,88.63,88.71,88.61,88.65,13300.0,74.2276,74.2946,74.2109,74.2444,13300.0
2015-03-30 12:30:00,88.65,88.66,88.59,88.62,25800.0,74.2444,74.2528,74.1941,74.2193,25800.0
2015-03-30 12:40:00,88.63,88.67,88.6,88.67,16200.0,74.2276,74.2611,74.2025,74.2611,16200.0
2015-03-30 12:50:00,88.68,88.7,88.62,88.62,19900.0,74.2695,74.2863,74.2193,74.2193,19900.0
2015-03-30 13:00:00,88.63,88.69,88.63,88.69,18000.0,74.2276,74.2779,74.2276,74.2779,18000.0
2015-03-30 13:10:00,88.69,88.79,88.69,88.79,20200.0,74.2779,74.3616,74.2779,74.3616,20200.0
2015-03-30 13:20:00,88.8,88.83,88.76,88.78,21600.0,74.37,74.3951,74.3365,74.3533,21600.0
2015-03-30 13:30:00,88.78,88.87,88.76,88.87,25400.0,74.3533,74.4286,74.3365,74.4286,25400.0
2015-03-30 13:40:00,88.87,88.87,88.76,88.85,17900.0,74.4286,74.4286,74.3365,74.4119,17900.0
2015-03-30 13:50:00,88.87,88.96,88.83,88.93,30800.0,74.4286,74.504,74.3951,74.4789,30800.0
2015-03-30 14:00:00,88.95,88.96,88.83,88.85,25300.0,74.4956,74.504,74.3951,74.4119,25300.0
2015-03-30 14:10:00,88.83,88.96,88.82,88.96,26100.0,74.3951,74.504,74.3868,74.504,26100.0
2015-03-30 14:20:00,88.97,89.03,88.85,88.85,30800.0,74.5124,74.5626,74.4119,74.4119,30800.0
2015-03-30 14:30:00,88.86,88.91,88.84,88.88,23000.0,74.4203,74.4621,74.4035,74.437,23000.0
2015-03-30 14:40:00,88.88,88.98,88.88,88.97,29200.0,74.437,74.5208,74.437,74.5124,29200.0
2015-03-30 14:50:00,88.98,89.04,88.9,88.97,28100.0,74.5208,74.571,74.4538,74.5124,28100.0
2015-03-30 15:00:00,88.97,88.99,88.78,88.78,44700.0,74.5124,74.5291,74.3533,74.3533,44700.0
2015-03-30 15:10:00,88.78,88.79,88.68,88.79,49600.0,74.3533,74.3616,74.2695,74.3616,49600.0
2015-03-30 15:20:00,88.78,88.79,88.65,88.7,47900.0,74.3533,74.3616,74.2444,74.2863,47900.0
2015-03-30 15:30:00,88.7,88.82,88.69,88.81,58700.0,74.2863,74.3868,74.2779,74.3784,58700.0
2015-03-30 15:40:00,88.82,88.83,88.63,88.63,65000.0,74.3868,74.3951,74.2276,74.2276,65000.0
2015-03-30 15:50:00,88.63,88.68,88.58,88.61,154000.0,74.2276,74.2695,74.1858,74.2109,154000.0
2015-03-31 09:30:00,88.12,88.48,87.94,88.32,74900.0,73.8005,74.102,73.6498,73.968,74900.0
2015-03-31 09:40:00,88.36,88.48,87.91,88.0,75200.0,74.0015,74.102,73.6246,73.7,75200.0
2015-03-31 09:50:00,88.01,88.07,87.88,88.06,34000.0,73.7084,73.7586,73.5995,73.7503,34000.0
2015-03-31 10:00:00,88.08,88.14,87.96,88.06,35800.0,73.767,73.8173,73.6665,73.7503,35800.0
2015-03-31 10:10:00,88.06,88.26,88.05,88.22,30100.0,73.7503,73.9178,73.7419,73.8843,30100.0
2015-03-31 10:20:00,88.22,88.47,88.2,88.36,33600.0,73.8843,74.0936,73.8675,74.0015,33600.0
2015-03-31 10:30:00,88.34,88.44,88.3,88.3,17400.0,73.9848,74.0685,73.9513,73.9513,17400.0
2015-03-31 10:40:00,88.32,88.48,88.31,88.4,35300.0,73.968,74.102,73.9596,74.035,35300.0
2015-03-31 10:50:00,88.41,88.45,88.32,88.33,19400.0,74.0434,74.0769,73.968,73.9764,19400.0
2015-03-31 11:00:00,88.33,88.49,88.33,88.48,19300.0,73.9764,74.1104,73.9764,74.102,19300.0
2015-03-31 11:10:00,88.47,88.56,88.45,88.55,44400.0,74.0936,74.169,74.0769,74.1606,44400.0
2015-03-31 11:20:00,88.56,88.56,88.46,88.49,49300.0,74.169,74.169,74.0853,74.1104,49300.0
2015-03-31 11:30:00,88.48,88.52,88.46,88.51,55600.0,74.102,74.1355,74.0853,74.1271,55600.0
2015-03-31 11:40:00,88.52,88.57,88.5,88.51,19000.0,74.1355,74.1774,74.1188,74.1271,19000.0
2015-03-31 11:50:00,88.51,88.6,88.37,88.37,17000.0,74.1271,74.2025,74.0099,74.0099,17000.0
2015-03-31 12:00:00,88.37,88.37,87.99,88.11,139700.0,74.0099,74.0099,73.6916,73.7921,139700.0
2015-03-31 12:10:00,88.11,88.11,87.69,87.7,107500.0,73.7921,73.7921,73.4404,73.4488,107500.0
2015-03-31 12:20:00,87.72,87.8,87.65,87.67,56400.0,73.4655,73.5325,73.4069,73.4236,56400.0
2015-03-31 12:30:00,87.66,87.98,87.65,87.87,26600.0,73.4153,73.6833,73.4069,73.5911,26600.0
2015-03-31 12:40:00,87.87,87.95,87.74,87.76,41900.0,73.5911,73.6581,73.4823,73.499,41900.0
2015-03-31 12:50:00,87.76,87.95,87.76,87.85,51100.0,73.499,73.6581,73.499,73.5744,51100.0
2015-03-31 13:00:00,87.83,88.11,87.83,88.07,36600.0,73.5576,73.7921,73.5576,73.7586,36600.0
2015-03-31 13:10:00,88.06,88.15,88.02,88.12,31100.0,73.7503,73.8256,73.7168,73.8005,31100.0
2015-03-31 13:20:00,88.12,88.19,88.07,88.09,21400.0,73.8005,73.8591,73.7586,73.7754,21400.0
2015-03-31 13:30:00,88.12,88.27,88.1,88.21,46200.0,73.8005,73.9261,73.7838,73.8759,46200.0
2015-03-31 13:40:00,88.2,88.25,88.11,88.13,35600.0,73.8675,73.9094,73.7921,73.8089,35600.0
2015-03-31 13:50:00,88.14,88.19,87.91,87.99,31200.0,73.8173,73.8591,73.6246,73.6916,31200.0
2015-03-31 14:00:00,87.97,87.98,87.87,87.9,75100.0,73.6749,73.6833,73.5911,73.6163,75100.0
2015-03-31 14:10:00,87.91,87.97,87.84,87.86,28400.0,73.6246,73.6749,73.566,73.5828,28400.0
2015-03-31 14:20:00,87.85,87.86,87.68,87.75,43800.0,73.5744,73.5828,73.432,73.4906,43800.0
2015-03-31 14:30:00,87.73,87.8,87.66,87.78,32800.0,73.4739,73.5325,73.4153,73.5158,32800.0
2015-03-31 14:40:00,87.78,87.92,87.71,87.92,53100.0,73.5158,73.633,73.4571,73.633,53100.0
2015-03-31 14:50:00,87.94,87.99,87.83,87.94,49800.0,73.6498,73.6916,73.5576,73.6498,49800.0
2015-03-31 15:00:00,87.94,87.94,87.72,87.79,77600.0,73.6498,73.6498,73.4655,73.5241,77600.0
2015-03-31 15:10:00,87.8,87.81,87.61,87.72,75600.0,73.5325,73.5409,73.3734,73.4655,75600.0
2015-03-31 15:20:00,87.73,87.76,87.58,87.58,64300.0,73.4739,73.499,73.3483,73.3483,64300.0
2015-03-31 15:30:00,87.59,87.62,87.5,87.56,101500.0,73.3566,73.3818,73.2813,73.3315,101500.0
2015-03-31 15:40:00,87.55,87.79,87.53,87.78,123300.0,73.3231,73.5241,73.3064,73.5158,123300.0
2015-03-31 15:50:00,87.77,87.84,87.65,87.68,192300.0,73.5074,73.566,73.4069,73.432,192300.0
2015-04-01 09:30:00,87.76,88.18,87.6,88.04,214400.0,73.499,73.8508,73.365,73.7335,214400.0
2015-04-01 09:40:00,88.02,88.06,87.72,87.81,149100.0,73.7168,73.7503,73.4655,73.5409,149100.0
2015-04-01 09:50:00,87.82,87.87,87.73,87.8,61800.0,73.5493,73.5911,73.4739,73.5325,61800.0
2015-04-01 10:00:00,87.76,87.95,87.71,87.79,78600.0,73.499,73.6581,73.4571,73.5241,78600.0
2015-04-01 10:10:00,87.79,87.88,87.67,87.7,62500.0,73.5241,73.5995,73.4236,73.4488,62500.0
2015-04-01 10:20:00,87.7,88.0,87.7,87.87,52000.0,73.4488,73.7,73.4488,73.5911,52000.0
2015-04-01 10:30:00,87.88,88.02,87.88,87.91,44700.0,73.5995,73.7168,73.5995,73.6246,44700.0
2015-04-01 10:40:00,87.91,88.12,87.9,88.12,46900.0,73.6246,73.8005,73.6163,73.8005,46900.0
2015-04-01 10:50:00,88.14,88.28,88.04,88.19,100900.0,73.8173,73.9345,73.7335,73.8591,100900.0
2015-04-01 11:00:00,88.19,88.35,88.14,88.35,115700.0,73.8591,73.9931,73.8173,73.9931,115700.0
2015-04-01 11:10:00,88.36,88.53,88.34,88.4,81500.0,74.0015,74.1439,73.9848,74.035,81500.0
2015-04-01 11:20:00,88.41,88.45,88.17,88.23,86800.0,74.0434,74.0769,73.8424,73.8926,86800.0
2015-04-01 11:30:00,88.23,88.28,88.16,88.2,52000.0,73.8926,73.9345,73.834,73.8675,52000.0
2015-04-01 11:40:00,88.19,88.42,88.19,88.32,71400.0,73.8591,74.0518,73.8591,73.968,71400.0
2015-04-01 11:50:00,88.33,88.36,88.2,88.23,50800.0,73.9764,74.0015,73.8675,73.8926,50800.0
2015-04-01 12:00:00,88.23,88.23,88.06,88.12,51600.0,73.8926,73.8926,73.7503,73.8005,51600.0
2015-04-01 12:10:00,88.13,88.16,88.02,88.09,59000.0,73.8089,73.834,73.7168,73.7754,59000.0
2015-04-01 12:20:00,88.09,88.21,88.04,88.1,51700.0,73.7754,73.8759,73.7335,73.7838,51700.0
2015-04-01 12:30:00,88.09,88.1,88.01,88.08,28400.0,73.7754,73.7838,73.7084,73.767,28400.0
2015-04-01 12:40:00,88.08,88.16,88.0,88.06,21500.0,73.767,73.834,73.7,73.7503,21500.0
2015-04-01 12:50:00,88.06,88.17,88.06,88.11,37000.0,73.7503,73.8424,73.7503,73.7921,37000.0
2015-04-01 13:00:00,88.11,88.15,88.04,88.15,41600.0,73.7921,73.8256,73.7335,73.8256,41600.0
2015-04-01 13:10:00,88.15,88.15,88.05,88.06,24600.0,73.8256,73.8256,73.7419,73.7503,24600.0
2015-04-01 13:20:00,88.04,88.08,87.95,88.02,38700.0,73.7335,73.767,73.6581,73.7168,38700.0
2015-04-01 13:30:00,88.02,88.07,88.0,88.04,33200.0,73.7168,73.7586,73.7,73.7335,33200.0
2015-04-01 13:40:00,88.04,88.05,87.96,88.0,36700.0,73.7335,73.7419,73.6665,73.7,36700.0
2015-04-01 13:50:00,88.0,88.04,87.94,87.98,38400.0,73.7,73.7335,73.6498,73.6833,38400.0
2015-04-01 14:00:00,87.99,88.02,87.85,87.94,54300.0,73.6916,73.7168,73.5744,73.6498,54300.0
2015-04-01 14:10:00,87.95,87.99,87.76,87.8,42800.0,73.6581,73.6916,73.499,73.5325,42800.0
2015-04-01 14:20:00,87.8,87.86,87.7,87.71,31100.0,73.5325,73.5828,73.4488,73.4571,31100.0
2015-04-01 14:30:00,87.7,87.74,87.65,87.69,44300.0,73.4488,73.4823,73.4069,73.4404,44300.0
2015-04-01 14:40:00,87.68,87.8,87.64,87.8,51800.0,73.432,73.5325,73.3985,73.5325,51800.0
2015-04-01 14:50:00,87.79,87.82,87.7,87.73,46400.0,73.5241,73.5493,73.4488,73.4739,46400.0
2015-04-01 15:00:00,87.74,87.79,87.48,87.48,72800.0,73.4823,73.5241,73.2645,73.2645,72800.0
2015-04-01 15:10:00,87.49,87.6,87.49,87.56,108100.0,73.2729,73.365,73.2729,73.3315,108100.0
2015-04-01 15:20:00,87.56,87.62,87.54,87.59,105000.0,73.3315,73.3818,73.3148,73.3566,105000.0
2015-04-01 15:30:00,87.58,87.75,87.58,87.64,97700.0,73.3483,73.4906,73.3483,73.3985,97700.0
2015-04-01 15:40:00,87.63,87.65,87.48,87.55,174700.0,73.3901,73.4069,73.2645,73.3231,174700.0
2015-04-01 15:50:00,87.56,87.63,87.48,87.61,219200.0,73.3315,73.3901,73.2645,73.3734,219200.0
2015-04-02 09:30:00,87.47,88.11,87.47,87.96,74500.0,73.2561,73.7921,73.2561,73.6665,74500.0
2015-04-02 09:40:00,87.93,88.4,87.93,88.37,55200.0,73.6414,74.035,73.6414,74.0099,55200.0
2015-04-02 09:50:00,88.38,88.52,88.35,88.47,37200.0,74.0183,74.1355,73.9931,74.0936,37200.0
2015-04-02 10:00:00,88.46,88.55,88.41,88.48,29700.0,74.0853,74.1606,74.0434,74.102,29700.0
2015-04-02 10:10:00,88.5,88.51,88.35,88.43,30900.0,74.1188,74.1271,73.9931,74.0601,30900.0
2015-04-02 10:20:00,88.45,88.54,88.42,88.47,33100.0,74.0769,74.1523,74.0518,74.0936,33100.0
2015-04-02 10:30:00,88.48,88.51,88.41,88.41,32800.0,74.102,74.1271,74.0434,74.0434,32800.0
2015-04-02 10:40:00,88.4,88.49,88.34,88.46,24800.0,74.035,74.1104,73.9848,74.0853,24800.0
2015-04-02 10:50:00,88.45,88.48,88.39,88.47,19900.0,74.0769,74.102,74.0266,74.0936,19900.0
2015-04-02 11:00:00,88.47,88.6,88.44,88.47,28300.0,74.0936,74.2025,74.0685,74.0936,28300.0
2015-04-02 11:10:00,88.47,88.5,88.38,88.5,18000.0,74.0936,74.1188,74.0183,74.1188,18000.0
2015-04-02 11:20:00,88.51,88.61,88.47,88.53,43800.0,74.1271,74.2109,74.0936,74.1439,43800.0
2015-04-02 11:30:00,88.52,88.54,88.33,88.37,30100.0,74.1355,74.1523,73.9764,74.0099,30100.0
2015-04-02 11:40:00,88.35,88.39,88.3,88.3,18000.0,73.9931,74.0266,73.9513,73.9513,18000.0
2015-04-02 11:50:00,88.31,88.35,88.2,88.21,22100.0,73.9596,73.9931,73.8675,73.8759,22100.0
2015-04-02 12:00:00,88.2,88.24,88.08,88.17,32200.0,73.8675,73.901,73.767,73.8424,32200.0
2015-04-02 12:10:00,88.17,88.19,88.04,88.19,29000.0,73.8424,73.8591,73.7335,73.8591,29000.0
2015-04-02 12:20:00,88.2,88.29,88.18,88.28,13800.0,73.8675,73.9429,73.8508,73.9345,13800.0
2015-04-02 12:30:00,88.27,88.41,88.26,88.39,37700.0,73.9261,74.0434,73.9178,74.0266,37700.0
2015-04-02 12:40:00,88.39,88.41,88.31,88.39,21900.0,74.0266,74.0434,73.9596,74.0266,21900.0
2015-04-02 12:50:00,88.4,88.45,88.39,88.42,20900.0,74.035,74.0769,74.0266,74.0518,20900.0
2015-04-02 13:00:00,88.43,88.46,88.41,88.41,17100.0,74.0601,74.0853,74.0434,74.0434,17100.0
2015-04-02 13:10:00,88.41,88.48,88.4,88.48,17500.0,74.0434,74.102,74.035,74.102,17500.0
2015-04-02 13:20:00,88.48,88.52,88.38,88.39,18000.0,74.102,74.1355,74.0183,74.0266,18000.0
2015-04-02 13:30:00,88.41,88.45,88.37,88.44,27900.0,74.0434,74.0769,74.0099,74.0685,27900.0
2015-04-02 13:40:00,88.44,88.47,88.32,88.37,63600.0,74.0685,74.0936,73.968,74.0099,63600.0
2015-04-02 13:50:00,88.37,88.4,88.34,88.36,17700.0,74.0099,74.035,73.9848,74.0015,17700.0
2015-04-02 14:00:00,88.35,88.39,88.27,88.31,15900.0,73.9931,74.0266,73.9261,73.9596,15900.0
2015-04-02 14:10:00,88.3,88.36,88.25,88.36,34100.0,73.9513,74.0015,73.9094,74.0015,34100.0
2015-04-02 14:20:00,88.36,88.37,88.28,88.3,19500.0,74.0015,74.0099,73.9345,73.9513,19500.0
2015-04-02 14:30:00,88.3,88.31,88.07,88.07,19700.0,73.9513,73.9596,73.7586,73.7586,19700.0
2015-04-02 14:40:00,88.1,88.17,87.99,88.01,24800.0,73.7838,73.8424,73.6916,73.7084,24800.0
2015-04-02 14:50:00,88.02,88.1,88.01,88.08,20700.0,73.7168,73.7838,73.7084,73.767,20700.0
2015-04-02 15:00:00,88.06,88.11,88.0,88.06,43500.0,73.7503,73.7921,73.7,73.7503,43500.0
2015-04-02 15:10:00,88.07,88.09,87.92,87.92,34800.0,73.7586,73.7754,73.633,73.633,34800.0
2015-04-02 15:20:00,87.93,88.09,87.92,88.05,31800.0,73.6414,73.7754,73.633,73.7419,31800.0
2015-04-02 15:30:00,88.06,88.12,88.04,88.08,35900.0,73.7503,73.8005,73.7335,73.767,35900.0
2015-04-02 15:40:00,88.09,88.19,88.07,88.16,56200.0,73.7754,73.8591,73.7586,73.834,56200.0
2015-04-02 15:50:00,88.14,88.16,87.98,87.99,101000.0,73.8173,73.834,73.6833,73.6916,101000.0
2015-04-06 09:30:00,88.02,88.37,87.74,87.78,197400.0,73.7168,74.0099,73.4823,73.5158,197400.0
2015-04-06 09:40:00,87.8,88.13,87.8,88.02,86100.0,73.5325,73.8089,73.5325,73.7168,86100.0
2015-04-06 09:50:00,88.04,88.05,87.87,87.9,87300.0,73.7335,73.7419,73.5911,73.6163,87300.0
2015-04-06 10:00:00,87.91,87.96,87.84,87.88,52800.0,73.6246,73.6665,73.566,73.5995,52800.0
2015-04-06 10:10:00,87.9,87.97,87.84,87.89,37600.0,73.6163,73.6749,73.566,73.6079,37600.0
2015-04-06 10:20:00,87.88,88.14,87.87,88.13,55400.0,73.5995,73.8173,73.5911,73.8089,55400.0
2015-04-06 10:30:00,88.14,88.28,88.14,88.25,29900.0,73.8173,73.9345,73.8173,73.9094,29900.0
2015-04-06 10:40:00,88.23,88.28,88.19,88.26,85100.0,73.8926,73.9345,73.8591,73.9178,85100.0
2015-04-06 10:50:00,88.26,88.43,88.26,88.39,42800.0,73.9178,74.0601,73.9178,74.0266,42800.0
2015-04-06 11:00:00,88.4,88.47,88.33,88.45,27300.0,74.035,74.0936,73.9764,74.0769,27300.0
2015-04-06 11:10:00,88.45,88.47,88.38,88.46,26200.0,74.0769,74.0936,74.0183,74.0853,26200.0
2015-04-06 11:20:00,88.46,88.51,88.44,88.48,19900.0,74.0853,74.1271,74.0685,74.102,19900.0
2015-04-06 11:30:00,88.48,88.61,88.45,88.6,27600.0,74.102,74.2109,74.0769,74.2025,27600.0
2015-04-06 11:40:00,88.57,88.7,88.57,88.64,26200.0,74.1774,74.2863,74.1774,74.236,26200.0
2015-04-06 11:50:00,88.66,88.66,88.59,88.59,16700.0,74.2528,74.2528,74.1941,74.1941,16700.0
2015-04-06 12:00:00,88.59,88.6,88.54,88.54,22200.0,74.1941,74.2025,74.1523,74.1523,22200.0
2015-04-06 12:10:00,88.54,88.58,88.51,88.52,14700.0,74.1523,74.1858,74.1271,74.1355,14700.0
2015-04-06 12:20:00,88.51,88.67,88.51,88.59,34600.0,74.1271,74.2611,74.1271,74.1941,34600.0
2015-04-06 12:30:00,88.59,88.63,88.55,88.63,21600.0,74.1941,74.2276,74.1606,74.2276,21600.0
2015-04-06 12:40:00,88.63,88.65,88.59,88.62,16400.0,74.2276,74.2444,74.1941,74.2193,16400.0
2015-04-06 12:50:00,88.62,88.63,88.57,88.6,13600.0,74.2193,74.2276,74.1774,74.2025,13600.0
2015-04-06 13:00:00,88.59,88.64,88.56,88.62,23400.0,74.1941,74.236,74.169,74.2193,23400.0
2015-04-06 13:10:00,88.62,88.73,88.6,88.73,32000.0,74.2193,74.3114,74.2025,74.3114,32000.0
2015-04-06 13:20:00,88.72,88.79,88.71,88.77,18500.0,74.303,74.3616,74.2946,74.3449,18500.0
2015-04-06 13:30:00,88.77,88.88,88.77,88.86,25300.0,74.3449,74.437,74.3449,74.4203,25300.0
2015-04-06 13:40:00,88.87,88.95,88.85,88.95,22300.0,74.4286,74.4956,74.4119,74.4956,22300.0
2015-04-06 13:50:00,88.95,88.99,88.92,88.98,42100.0,74.4956,74.5291,74.4705,74.5208,42100.0
2015-04-06 14:00:00,88.98,88.99,88.9,88.9,22700.0,74.5208,74.5291,74.4538,74.4538,22700.0
2015-04-06 14:10:00,88.89,88.94,88.86,88.93,22100.0,74.4454,74.4873,74.4203,74.4789,22100.0
2015-04-06 14:20:00,88.93,89.01,88.92,89.0,27100.0,74.4789,74.5459,74.4705,74.5375,27100.0
2015-04-06 14:30:00,89.0,89.05,88.97,88.97,44300.0,74.5375,74.5794,74.5124,74.5124,44300.0
2015-04-06 14:40:00,88.98,88.98,88.87,88.95,39100.0,74.5208,74.5208,74.4286,74.4956,39100.0
2015-04-06 14:50:00,88.93,88.94,88.82,88.88,19900.0,74.4789,74.4873,74.3868,74.437,19900.0
2015-04-06 15:00:00,88.88,88.93,88.7,88.71,43500.0,74.437,74.4789,74.2863,74.2946,43500.0
2015-04-06 15:10:00,88.72,88.83,88.69,88.72,41600.0,74.303,74.3951,74.2779,74.303,41600.0
2015-04-06 15:20:00,88.72,88.76,88.59,88.64,33800.0,74.303,74.3365,74.1941,74.236,33800.0
2015-04-06 15:30:00,88.64,88.74,88.61,88.61,31400.0,74.236,74.3198,74.2109,74.2109,31400.0
2015-04-06 15:40:00,88.61,88.66,88.49,88.53,52300.0,74.2109,74.2528,74.1104,74.1439,52300.0
2015-04-06 15:50:00,88.53,88.53,88.45,88.5,71200.0,74.1439,74.1439,74.0769,74.1188,71200.0
2015-04-07 09:30:00,88.63,88.79,88.35,88.55,85100.0,74.2276,74.3616,73.9931,74.1606,85100.0
2015-04-07 09:40:00,88.53,88.81,88.49,88.7,44500.0,74.1439,74.3784,74.1104,74.2863,44500.0
2015-04-07 09:50:00,88.71,88.76,88.62,88.67,63100.0,74.2946,74.3365,74.2193,74.2611,63100.0
2015-04-07 10:00:00,88.69,88.74,88.43,88.55,30800.0,74.2779,74.3198,74.0601,74.1606,30800.0
2015-04-07 10:10:00,88.55,88.82,88.47,88.82,31300.0,74.1606,74.3868,74.0936,74.3868,31300.0
2015-04-07 10:20:00,88.8,88.87,88.72,88.72,32000.0,74.37,74.4286,74.303,74.303,32000.0
2015-04-07 10:30:00,88.74,88.95,88.73,88.91,24000.0,74.3198,74.4956,74.3114,74.4621,24000.0
2015-04-07 10:40:00,88.92,89.02,88.9,88.92,25700.0,74.4705,74.5543,74.4538,74.4705,25700.0
2015-04-07 10:50:00,88.89,88.89,88.76,88.81,34500.0,74.4454,74.4454,74.3365,74.3784,34500.0
2015-04-07 11:00:00,88.8,88.83,88.61,88.61,41200.0,74.37,74.3951,74.2109,74.2109,41200.0
2015-04-07 11:10:00,88.62,88.65,88.52,88.53,33800.0,74.2193,74.2444,74.1355,74.1439,33800.0
2015-04-07 11:20:00,88.51,88.59,88.48,88.55,32900.0,74.1271,74.1941,74.102,74.1606,32900.0
2015-04-07 11:30:00,88.56,88.67,88.55,88.64,20600.0,74.169,74.2611,74.1606,74.236,20600.0
2015-04-07 11:40:00,88.64,88.67,88.58,88.6,19800.0,74.236,74.2611,74.1858,74.2025,19800.0
2015-04-07 11:50:00,88.6,88.63,88.51,88.51,33100.0,74.2025,74.2276,74.1271,74.1271,33100.0
2015-04-07 12:00:00,88.52,88.59,88.48,88.56,33100.0,74.1355,74.1941,74.102,74.169,33100.0
2015-04-07 12:10:00,88.56,88.58,88.51,88.52,34400.0,74.169,74.1858,74.1271,74.1355,34400.0
2015-04-07 12:20:00,88.52,88.55,88.43,88.47,32300.0,74.1355,74.1606,74.0601,74.0936,32300.0
2015-04-07 12:30:00,88.47,88.53,88.42,88.47,18400.0,74.0936,74.1439,74.0518,74.0936,18400.0
2015-04-07 12:40:00,88.46,88.46,88.28,88.28,12900.0,74.0853,74.0853,73.9345,73.9345,12900.0
2015-04-07 12:50:00,88.29,88.39,88.29,88.35,13400.0,73.9429,74.0266,73.9429,73.9931,13400.0
2015-04-07 13:00:00,88.34,88.42,88.33,88.41,14100.0,73.9848,74.0518,73.9764,74.0434,14100.0
2015-04-07 13:10:00,88.41,88.47,88.37,88.47,13400.0,74.0434,74.0936,74.0099,74.0936,13400.0
2015-04-07 13:20:00,88.47,88.56,88.47,88.56,32100.0,74.0936,74.169,74.0936,74.169,32100.0
2015-04-07 13:30:00,88.57,88.58,88.45,88.5,26900.0,74.1774,74.1858,74.0769,74.1188,26900.0
2015-04-07 13:40:00,88.5,88.54,88.29,88.31,51200.0,74.1188,74.1523,73.9429,73.9596,51200.0
2015-04-07 13:50:00,88.31,88.39,88.2,88.37,40800.0,73.9596,74.0266,73.8675,74.0099,40800.0
2015-04-07 14:00:00,88.39,88.56,88.36,88.52,15100.0,74.0266,74.169,74.0015,74.1355,15100.0
2015-04-07 14:10:00,88.51,88.58,88.48,88.54,15800.0,74.1271,74.1858,74.102,74.1523,15800.0
2015-04-07 14:20:00,88.54,88.54,88.47,88.54,29300.0,74.1523,74.1523,74.0936,74.1523,29300.0
2015-04-07 14:30:00,88.54,88.58,88.51,88.58,13500.0,74.1523,74.1858,74.1271,74.1858,13500.0
2015-04-07 14:40:00,88.59,88.62,88.43,88.48,20500.0,74.1941,74.2193,74.0601,74.102,20500.0
2015-04-07 14:50:00,88.48,88.54,88.48,88.48,17200.0,74.102,74.1523,74.102,74.102,17200.0
2015-04-07 15:00:00,88.5,88.51,88.42,88.46,29500.0,74.1188,74.1271,74.0518,74.0853,29500.0
2015-04-07 15:10:00,88.45,88.51,88.44,88.51,24000.0,74.0769,74.1271,74.0685,74.1271,24000.0
2015-04-07 15:20:00,88.51,88.51,88.39,88.5,35300.0,74.1271,74.1271,74.0266,74.1188,35300.0
2015-04-07 15:30:00,88.5,88.5,88.35,88.38,62700.0,74.1188,74.1188,73.9931,74.0183,62700.0
2015-04-07 15:40:00,88.38,88.5,88.32,88.47,103400.0,74.0183,74.1188,73.968,74.0936,103400.0
2015-04-07 15:50:00,88.45,88.47,88.36,88.44,149100.0,74.0769,74.0936,74.0015,74.0685,149100.0
2015-04-08 09:30:00,88.52,89.12,88.45,88.61,83500.0,74.1355,74.638,74.0769,74.2109,83500.0
2015-04-08 09:40:00,88.62,88.83,88.45,88.8,39900.0,74.2193,74.3951,74.0769,74.37,39900.0
2015-04-08 09:50:00,88.81,88.81,88.56,88.57,35000.0,74.3784,74.3784,74.169,74.1774,35000.0
2015-04-08 10:00:00,88.6,88.76,88.51,88.57,37200.0,74.2025,74.3365,74.1271,74.1774,37200.0
2015-04-08 10:10:00,88.54,88.79,88.51,88.78,57100.0,74.1523,74.3616,74.1271,74.3533,57100.0
2015-04-08 10:20:00,88.77,88.92,88.74,88.86,32800.0,74.3449,74.4705,74.3198,74.4203,32800.0
2015-04-08 10:30:00,88.87,88.87,88.65,88.74,31200.0,74.4286,74.4286,74.2444,74.3198,31200.0
2015-04-08 10:40:00,88.72,88.74,88.49,88.52,72300.0,74.303,74.3198,74.1104,74.1355,72300.0
2015-04-08 10:50:00,88.5,88.56,88.49,88.49,16900.0,74.1188,74.169,74.1104,74.1104,16900.0
2015-04-08 11:00:00,88.49,88.57,88.42,88.54,25600.0,74.1104,74.1774,74.0518,74.1523,25600.0
2015-04-08 11:10:00,88.54,88.61,88.4,88.6,24700.0,74.1523,74.2109,74.035,74.2025,24700.0
2015-04-08 11:20:00,88.6,88.61,88.5,88.51,21300.0,74.2025,74.2109,74.1188,74.1271,21300.0
2015-04-08 11:30:00,88.51,88.52,88.31,88.36,21200.0,74.1271,74.1355,73.9596,74.0015,21200.0
2015-04-08 11:40:00,88.35,88.51,88.33,88.46,19900.0,73.9931,74.1271,73.9764,74.0853,19900.0
2015-04-08 11:50:00,88.46,88.46,88.29,88.31,25800.0,74.0853,74.0853,73.9429,73.9596,25800.0
2015-04-08 12:00:00,88.31,88.31,88.15,88.16,27300.0,73.9596,73.9596,73.8256,73.834,27300.0
2015-04-08 12:10:00,88.16,88.16,88.02,88.04,33700.0,73.834,73.834,73.7168,73.7335,33700.0
2015-04-08 12:20:00,88.05,88.06,87.91,87.91,34400.0,73.7419,73.7503,73.6246,73.6246,34400.0
2015-04-08 12:30:00,87.91,87.93,87.76,87.76,59100.0,73.6246,73.6414,73.499,73.499,59100.0
2015-04-08 12:40:00,87.76,87.86,87.75,87.76,31300.0,73.499,73.5828,73.4906,73.499,31300.0
2015-04-08 12:50:00,87.78,87.78,87.65,87.7,52600.0,73.5158,73.5158,73.4069,73.4488,52600.0
2015-04-08 13:00:00,87.72,87.72,87.57,87.64,55200.0,73.4655,73.4655,73.3399,73.3985,55200.0
2015-04-08 13:10:00,87.65,87.72,87.56,87.59,32400.0,73.4069,73.4655,73.3315,73.3566,32400.0
2015-04-08 13:20:00,87.6,87.65,87.57,87.64,20700.0,73.365,73.4069,73.3399,73.3985,20700.0
2015-04-08 13:30:00,87.65,87.69,87.57,87.6,34800.0,73.4069,73.4404,73.3399,73.365,34800.0
2015-04-08 13:40:00,87.6,87.62,87.54,87.6,33900.0,73.365,73.3818,73.3148,73.365,33900.0
2015-04-08 13:50:00,87.59,87.73,87.59,87.68,19100.0,73.3566,73.4739,73.3566,73.432,19100.0
2015-04-08 14:00:00,87.68,87.69,87.4,87.4,77800.0,73.432,73.4404,73.1975,73.1975,77800.0
2015-04-08 14:10:00,87.4,87.84,87.39,87.74,39800.0,73.1975,73.566,73.1891,73.4823,39800.0
2015-04-08 14:20:00,87.76,87.85,87.72,87.75,86400.0,73.499,73.5744,73.4655,73.4906,86400.0
2015-04-08 14:30:00,87.73,87.79,87.62,87.67,55800.0,73.4739,73.5241,73.3818,73.4236,55800.0
2015-04-08 14:40:00,87.66,87.76,87.6,87.76,30200.0,73.4153,73.499,73.365,73.499,30200.0
2015-04-08 14:50:00,87.76,87.79,87.67,87.67,40200.0,73.499,73.5241,73.4236,73.4236,40200.0
2015-04-08 15:00:00,87.68,87.79,87.67,87.68,64200.0,73.432,73.5241,73.4236,73.432,64200.0
2015-04-08 15:10:00,87.67,87.72,87.63,87.7,52500.0,73.4236,73.4655,73.3901,73.4488,52500.0
2015-04-08 15:20:00,87.7,87.79,87.67,87.73,44500.0,73.4488,73.5241,73.4236,73.4739,44500.0
2015-04-08 15:30:00,87.74,87.79,87.68,87.72,46100.0,73.4823,73.5241,73.432,73.4655,46100.0
2015-04-08 15:40:00,87.72,87.81,87.7,87.76,78400.0,73.4655,73.5409,73.4488,73.499,78400.0
2015-04-08 15:50:00,87.77,87.85,87.75,87.83,149700.0,73.5074,73.5744,73.4906,73.5576,149700.0
2015-04-09 09:30:00,87.71,87.99,87.38,87.84,136400.0,73.4571,73.6916,73.1808,73.566,136400.0
2015-04-09 09:40:00,87.85,88.12,87.83,88.1,92500.0,73.5744,73.8005,73.5576,73.7838,92500.0
2015-04-09 09:50:00,88.1,88.14,87.86,87.86,107400.0,73.7838,73.8173,73.5828,73.5828,107400.0
2015-04-09 10:00:00,87.88,88.32,87.87,88.3,118100.0,73.5995,73.968,73.5911,73.9513,118100.0
2015-04-09 10:10:00,88.32,88.35,88.15,88.28,45600.0,73.968,73.9931,73.8256,73.9345,45600.0
2015-04-09 10:20:00,88.26,88.57,88.25,88.53,62600.0,73.9178,74.1774,73.9094,74.1439,62600.0
2015-04-09 10:30:00,88.48,88.48,88.19,88.41,42700.0,74.102,74.102,73.8591,74.0434,42700.0
2015-04-09 10:40:00,88.42,88.48,88.34,88.48,81300.0,74.0518,74.102,73.9848,74.102,81300.0
2015-04-09 10:50:00,88.48,88.66,88.44,88.64,71200.0,74.102,74.2528,74.0685,74.236,71200.0
2015-04-09 11:00:00,88.64,88.64,88.46,88.51,44700.0,74.236,74.236,74.0853,74.1271,44700.0
2015-04-09 11:10:00,88.5,88.51,88.35,88.48,47700.0,74.1188,74.1271,73.9931,74.102,47700.0
2015-04-09 11:20:00,88.49,88.56,88.47,88.47,63500.0,74.1104,74.169,74.0936,74.0936,63500.0
2015-04-09 11:30:00,88.46,88.47,88.37,88.37,65800.0,74.0853,74.0936,74.0099,74.0099,65800.0
2015-04-09 11:40:00,88.38,88.41,88.25,88.33,42500.0,74.0183,74.0434,73.9094,73.9764,42500.0
2015-04-09 11:50:00,88.35,88.35,88.21,88.24,30200.0,73.9931,73.9931,73.8759,73.901,30200.0
2015-04-09 12:00:00,88.24,88.39,88.19,88.26,45800.0,73.901,74.0266,73.8591,73.9178,45800.0
2015-04-09 12:10:00,88.27,88.5,88.26,88.41,34100.0,73.9261,74.1188,73.9178,74.0434,34100.0
2015-04-09 12:20:00,88.39,88.5,88.35,88.35,27100.0,74.0266,74.1188,73.9931,73.9931,27100.0
2015-04-09 12:30:00,88.36,88.38,88.26,88.26,18400.0,74.0015,74.0183,73.9178,73.9178,18400.0
2015-04-09 12:40:00,88.27,88.28,88.15,88.21,17600.0,73.9261,73.9345,73.8256,73.8759,17600.0
2015-04-09 12:50:00,88.22,88.25,88.14,88.21,22800.0,73.8843,73.9094,73.8173,73.8759,22800.0
2015-04-09 13:00:00,88.22,88.24,88.08,88.13,19900.0,73.8843,73.901,73.767,73.8089,19900.0
2015-04-09 13:10:00,88.13,88.15,88.03,88.05,19600.0,73.8089,73.8256,73.7251,73.7419,19600.0
2015-04-09 13:20:00,88.06,88.23,88.05,88.16,22900.0,73.7503,73.8926,73.7419,73.834,22900.0
2015-04-09 13:30:00,88.18,88.18,88.04,88.07,19800.0,73.8508,73.8508,73.7335,73.7586,19800.0
2015-04-09 13:40:00,88.07,88.22,88.06,88.2,47600.0,73.7586,73.8843,73.7503,73.8675,47600.0
2015-04-09 13:50:00,88.2,88.24,88.19,88.22,40800.0,73.8675,73.901,73.8591,73.8843,40800.0
2015-04-09 14:00:00,88.22,88.31,88.19,88.27,35000.0,73.8843,73.9596,73.8591,73.9261,35000.0
2015-04-09 14:10:00,88.25,88.31,88.24,88.25,30700.0,73.9094,73.9596,73.901,73.9094,30700.0
2015-04-09 14:20:00,88.25,88.35,88.24,88.27,40700.0,73.9094,73.9931,73.901,73.9261,40700.0
2015-04-09 14:30:00,88.27,88.31,88.24,88.28,64100.0,73.9261,73.9596,73.901,73.9345,64100.0
2015-04-09 14:40:00,88.29,88.29,88.1,88.11,43700.0,73.9429,73.9429,73.7838,73.7921,43700.0
2015-04-09 14:50:00,88.12,88.26,88.12,88.21,40100.0,73.8005,73.9178,73.8005,73.8759,40100.0
2015-04-09 15:00:00,88.2,88.31,88.2,88.24,55600.0,73.8675,73.9596,73.8675,73.901,55600.0
2015-04-09 15:10:00,88.23,88.4,88.23,88.37,74300.0,73.8926,74.035,73.8926,74.0099,74300.0
2015-04-09 15:20:00,88.37,88.52,88.36,88.51,76300.0,74.0099,74.1355,74.0015,74.1271,76300.0
2015-04-09 15:30:00,88.52,88.52,88.41,88.43,105200.0,74.1355,74.1355,74.0434,74.0601,105200.0
2015-04-09 15:40:00,88.43,88.43,88.33,88.34,122900.0,74.0601,74.0601,73.9764,73.9848,122900.0
2015-04-09 15:50:00,88.34,88.49,88.3,88.43,335200.0,73.9848,74.1104,73.9513,74.0601,335200.0
2015-04-10 09:30:00,88.03,89.5,88.03,89.5,137200.0,73.7251,74.9563,73.7251,74.9563,137200.0
2015-04-10 09:40:00,89.49,89.63,89.29,89.47,69800.0,74.9479,75.0651,74.7804,74.9311,69800.0
2015-04-10 09:50:00,89.48,89.68,89.36,89.54,80400.0,74.9395,75.107,74.839,74.9898,80400.0
2015-04-10 10:00:00,89.54,89.76,89.48,89.69,131400.0,74.9898,75.174,74.9395,75.1154,131400.0
2015-04-10 10:10:00,89.68,89.69,89.36,89.36,65200.0,75.107,75.1154,74.839,74.839,65200.0
2015-04-10 10:20:00,89.37,89.41,89.28,89.37,32300.0,74.8474,74.8809,74.772,74.8474,32300.0
2015-04-10 10:30:00,89.36,89.56,89.35,89.52,33800.0,74.839,75.0065,74.8306,74.973,33800.0
2015-04-10 10:40:00,89.53,89.61,89.48,89.56,65200.0,74.9814,75.0484,74.9395,75.0065,65200.0
2015-04-10 10:50:00,89.55,89.56,89.38,89.41,32500.0,74.9981,75.0065,74.8558,74.8809,32500.0
2015-04-10 11:00:00,89.4,89.45,89.34,89.41,36100.0,74.8725,74.9144,74.8223,74.8809,36100.0
2015-04-10 11:10:00,89.41,89.43,89.25,89.26,35400.0,74.8809,74.8976,74.7469,74.7553,35400.0
2015-04-10 11:20:00,89.27,89.46,89.27,89.37,39700.0,74.7636,74.9228,74.7636,74.8474,39700.0
2015-04-10 11:30:00,89.36,89.38,89.31,89.31,21700.0,74.839,74.8558,74.7971,74.7971,21700.0
2015-04-10 11:40:00,89.31,89.35,89.31,89.31,22600.0,74.7971,74.8306,74.7971,74.7971,22600.0
2015-04-10 11:50:00,89.31,89.34,89.27,89.28,19600.0,74.7971,74.8223,74.7636,74.772,19600.0
2015-04-10 12:00:00,89.27,89.27,89.21,89.26,25000.0,74.7636,74.7636,74.7134,74.7553,25000.0
2015-04-10 12:10:00,89.26,89.3,89.22,89.25,14100.0,74.7553,74.7888,74.7218,74.7469,14100.0
2015-04-10 12:20:00,89.24,89.29,89.2,89.28,23600.0,74.7385,74.7804,74.705,74.772,23600.0
2015-04-10 12:30:00,89.27,89.32,89.2,89.27,18600.0,74.7636,74.8055,74.705,74.7636,18600.0
2015-04-10 12:40:00,89.26,89.33,89.25,89.31,23700.0,74.7553,74.8139,74.7469,74.7971,23700.0
2015-04-10 12:50:00,89.3,89.32,89.24,89.25,30500.0,74.7888,74.8055,74.7385,74.7469,30500.0
2015-04-10 13:00:00,89.25,89.25,89.16,89.21,20300.0,74.7469,74.7469,74.6715,74.7134,20300.0
2015-04-10 13:10:00,89.22,89.24,89.11,89.11,14400.0,74.7218,74.7385,74.6296,74.6296,14400.0
2015-04-10 13:20:00,89.12,89.17,89.11,89.17,17400.0,74.638,74.6799,74.6296,74.6799,17400.0
2015-04-10 13:30:00,89.17,89.18,89.09,89.13,18900.0,74.6799,74.6883,74.6129,74.6464,18900.0
2015-04-10 13:40:00,89.14,89.29,89.13,89.26,19300.0,74.6548,74.7804,74.6464,74.7553,19300.0
2015-04-10 13:50:00,89.26,89.29,89.22,89.26,15100.0,74.7553,74.7804,74.7218,74.7553,15100.0
2015-04-10 14:00:00,89.25,89.26,89.15,89.17,19400.0,74.7469,74.7553,74.6631,74.6799,19400.0
2015-04-10 14:10:00,89.18,89.27,89.17,89.17,20800.0,74.6883,74.7636,74.6799,74.6799,20800.0
2015-04-10 14:20:00,89.17,89.22,89.11,89.22,29800.0,74.6799,74.7218,74.6296,74.7218,29800.0
2015-04-10 14:30:00,89.21,89.23,89.13,89.19,21100.0,74.7134,74.7301,74.6464,74.6966,21100.0
2015-04-10 14:40:00,89.19,89.28,89.18,89.22,24800.0,74.6966,74.772,74.6883,74.7218,24800.0
2015-04-10 14:50:00,89.22,89.37,89.22,89.34,36300.0,74.7218,74.8474,74.7218,74.8223,36300.0
2015-04-10 15:00:00,89.34,89.4,89.3,89.3,54500.0,74.8223,74.8725,74.7888,74.7888,54500.0
2015-04-10 15:10:00,89.3,89.34,89.2,89.24,31600.0,74.7888,74.8223,74.705,74.7385,31600.0
2015-04-10 15:20:00,89.23,89.3,89.19,89.21,101100.0,74.7301,74.7888,74.6966,74.7134,101100.0
2015-04-10 15:30:00,89.22,89.22,89.12,89.13,60200.0,74.7218,74.7218,74.638,74.6464,60200.0
2015-04-10 15:40:00,89.14,89.15,89.04,89.12,96600.0,74.6548,74.6631,74.571,74.638,96600.0
2015-04-10 15:50:00,89.12,89.12,89.03,89.07,137300.0,74.638,74.638,74.5626,74.5961,137300.0
2015-04-13 09:30:00,88.79,89.46,88.55,88.6,91400.0,74.3616,74.9228,74.1606,74.2025,91400.0
2015-04-13 09:40:00,88.6,88.86,88.58,88.62,52700.0,74.2025,74.4203,74.1858,74.2193,52700.0
2015-04-13 09:50:00,88.63,88.69,88.21,88.21,110000.0,74.2276,74.2779,73.8759,73.8759,110000.0
2015-04-13 10:00:00,88.24,88.36,88.06,88.27,69400.0,73.901,74.0015,73.7503,73.9261,69400.0
2015-04-13 10:10:00,88.27,88.28,88.17,88.18,78200.0,73.9261,73.9345,73.8424,73.8508,78200.0
2015-04-13 10:20:00,88.16,88.3,88.15,88.24,59400.0,73.834,73.9513,73.8256,73.901,59400.0
2015-04-13 10:30:00,88.24,88.58,88.23,88.56,120800.0,73.901,74.1858,73.8926,74.169,120800.0
2015-04-13 10:40:00,88.56,88.69,88.53,88.58,71700.0,74.169,74.2779,74.1439,74.1858,71700.0
2015-04-13 10:50:00,88.57,88.59,88.35,88.35,24500.0,74.1774,74.1941,73.9931,73.9931,24500.0
2015-04-13 11:00:00,88.34,88.35,88.2,88.23,32600.0,73.9848,73.9931,73.8675,73.8926,32600.0
2015-04-13 11:10:00,88.26,88.48,88.25,88.4,39700.0,73.9178,74.102,73.9094,74.035,39700.0
2015-04-13 11:20:00,88.41,88.51,88.36,88.41,75100.0,74.0434,74.1271,74.0015,74.0434,75100.0
2015-04-13 11:30:00,88.41,88.59,88.38,88.49,21900.0,74.0434,74.1941,74.0183,74.1104,21900.0
2015-04-13 11:40:00,88.48,88.5,88.33,88.34,33700.0,74.102,74.1188,73.9764,73.9848,33700.0
2015-04-13 11:50:00,88.34,88.43,88.33,88.37,97300.0,73.9848,74.0601,73.9764,74.0099,97300.0
2015-04-13 12:00:00,88.38,88.43,88.28,88.39,67700.0,74.0183,74.0601,73.9345,74.0266,67700.0
2015-04-13 12:10:00,88.38,88.39,88.3,88.34,21500.0,74.0183,74.0266,73.9513,73.9848,21500.0
2015-04-13 12:20:00,88.35,88.37,88.26,88.28,17400.0,73.9931,74.0099,73.9178,73.9345,17400.0
2015-04-13 12:30:00,88.28,88.34,88.27,88.3,26100.0,73.9345,73.9848,73.9261,73.9513,26100.0
2015-04-13 12:40:00,88.3,88.39,88.28,88.38,31700.0,73.9513,74.0266,73.9345,74.0183,31700.0
2015-04-13 12:50:00,88.39,88.4,88.35,88.39,19900.0,74.0266,74.035,73.9931,74.0266,19900.0
2015-04-13 13:00:00,88.39,88.41,88.27,88.3,42100.0,74.0266,74.0434,73.9261,73.9513,42100.0
2015-04-13 13:10:00,88.3,88.31,88.19,88.23,50100.0,73.9513,73.9596,73.8591,73.8926,50100.0
2015-04-13 13:20:00,88.24,88.25,88.17,88.2,46900.0,73.901,73.9094,73.8424,73.8675,46900.0
2015-04-13 13:30:00,88.2,88.29,88.17,88.28,30800.0,73.8675,73.9429,73.8424,73.9345,30800.0
2015-04-13 13:40:00,88.27,88.28,88.14,88.17,23300.0,73.9261,73.9345,73.8173,73.8424,23300.0
2015-04-13 13:50:00,88.16,88.24,88.12,88.24,26400.0,73.834,73.901,73.8005,73.901,26400.0
2015-04-13 14:00:00,88.24,88.29,88.19,88.21,34000.0,73.901,73.9429,73.8591,73.8759,34000.0
2015-04-13 14:10:00,88.21,88.29,88.2,88.23,44900.0,73.8759,73.9429,73.8675,73.8926,44900.0
2015-04-13 14:20:00,88.23,88.3,88.21,88.25,33500.0,73.8926,73.9513,73.8759,73.9094,33500.0
2015-04-13 14:30:00,88.25,88.27,88.17,88.21,38000.0,73.9094,73.9261,73.8424,73.8759,38000.0
2015-04-13 14:40:00,88.23,88.27,88.22,88.26,23500.0,73.8926,73.9261,73.8843,73.9178,23500.0
2015-04-13 14:50:00,88.25,88.25,88.11,88.13,41400.0,73.9094,73.9094,73.7921,73.8089,41400.0
2015-04-13 15:00:00,88.12,88.25,88.1,88.25,65400.0,73.8005,73.9094,73.7838,73.9094,65400.0
2015-04-13 15:10:00,88.24,88.27,88.14,88.16,77100.0,73.901,73.9261,73.8173,73.834,77100.0
2015-04-13 15:20:00,88.17,88.18,87.98,87.98,169500.0,73.8424,73.8508,73.6833,73.6833,169500.0
2015-04-13 15:30:00,87.99,88.07,87.97,88.06,96500.0,73.6916,73.7586,73.6749,73.7503,96500.0
2015-04-13 15:40:00,88.07,88.1,87.94,87.94,118200.0,73.7586,73.7838,73.6498,73.6498,118200.0
2015-04-13 15:50:00,87.95,88.05,87.9,87.99,178800.0,73.6581,73.7419,73.6163,73.6916,178800.0
2015-04-14 09:30:00,88.04,88.04,87.46,87.59,101600.0,73.7335,73.7335,73.2478,73.3566,101600.0
2015-04-14 09:40:00,87.56,87.97,87.53,87.9,115000.0,73.3315,73.6749,73.3064,73.6163,115000.0
2015-04-14 09:50:00,87.93,87.99,87.75,87.75,38700.0,73.6414,73.6916,73.4906,73.4906,38700.0
2015-04-14 10:00:00,87.74,87.74,87.47,87.6,42600.0,73.4823,73.4823,73.2561,73.365,42600.0
2015-04-14 10:10:00,87.58,87.8,87.57,87.76,52700.0,73.3483,73.5325,73.3399,73.499,52700.0
2015-04-14 10:20:00,87.75,87.78,87.63,87.73,19900.0,73.4906,73.5158,73.3901,73.4739,19900.0
2015-04-14 10:30:00,87.75,87.75,87.43,87.54,73100.0,73.4906,73.4906,73.2226,73.3148,73100.0
2015-04-14 10:40:00,87.55,87.64,87.5,87.6,69500.0,73.3231,73.3985,73.2813,73.365,69500.0
2015-04-14 10:50:00,87.6,87.67,87.6,87.66,21900.0,73.365,73.4236,73.365,73.4153,21900.0
2015-04-14 11:00:00,87.66,87.83,87.6,87.83,31100.0,73.4153,73.5576,73.365,73.5576,31100.0
2015-04-14 11:10:00,87.83,87.96,87.83,87.9,29800.0,73.5576,73.6665,73.5576,73.6163,29800.0
2015-04-14 11:20:00,87.92,87.92,87.8,87.8,25600.0,73.633,73.633,73.5325,73.5325,25600.0
2015-04-14 11:30:00,87.8,87.96,87.8,87.92,53200.0,73.5325,73.6665,73.5325,73.633,53200.0
2015-04-14 11:40:00,87.93,87.95,87.88,87.9,21700.0,73.6414,73.6581,73.5995,73.6163,21700.0
2015-04-14 11:50:00,87.9,88.0,87.89,87.98,19700.0,73.6163,73.7,73.6079,73.6833,19700.0
2015-04-14 12:00:00,88.0,88.01,87.86,87.88,33700.0,73.7,73.7084,73.5828,73.5995,33700.0
2015-04-14 12:10:00,87.88,87.88,87.83,87.86,15500.0,73.5995,73.5995,73.5576,73.5828,15500.0
2015-04-14 12:20:00,87.86,87.95,87.85,87.94,26400.0,73.5828,73.6581,73.5744,73.6498,26400.0
2015-04-14 12:30:00,87.94,88.07,87.94,88.0,25700.0,73.6498,73.7586,73.6498,73.7,25700.0
2015-04-14 12:40:00,87.99,87.99,87.87,87.87,27000.0,73.6916,73.6916,73.5911,73.5911,27000.0
2015-04-14 12:50:00,87.88,87.94,87.81,87.84,18500.0,73.5995,73.6498,73.5409,73.566,18500.0
2015-04-14 13:00:00,87.84,87.89,87.81,87.86,30900.0,73.566,73.6079,73.5409,73.5828,30900.0
2015-04-14 13:10:00,87.86,87.88,87.8,87.83,23600.0,73.5828,73.5995,73.5325,73.5576,23600.0
2015-04-14 13:20:00,87.83,87.87,87.83,87.86,23400.0,73.5576,73.5911,73.5576,73.5828,23400.0
2015-04-14 13:30:00,87.87,87.89,87.83,87.83,31900.0,73.5911,73.6079,73.5576,73.5576,31900.0
2015-04-14 13:40:00,87.84,87.87,87.8,87.85,16400.0,73.566,73.5911,73.5325,73.5744,16400.0
2015-04-14 13:50:00,87.85,87.91,87.81,87.88,17800.0,73.5744,73.6246,73.5409,73.5995,17800.0
2015-04-14 14:00:00,87.86,87.91,87.81,87.81,25700.0,73.5828,73.6246,73.5409,73.5409,25700.0
2015-04-14 14:10:00,87.81,87.89,87.79,87.88,24700.0,73.5409,73.6079,73.5241,73.5995,24700.0
2015-04-14 14:20:00,87.87,87.9,87.86,87.87,31600.0,73.5911,73.6163,73.5828,73.5911,31600.0
2015-04-14 14:30:00,87.88,87.89,87.78,87.8,40600.0,73.5995,73.6079,73.5158,73.5325,40600.0
2015-04-14 14:40:00,87.8,87.96,87.8,87.95,26000.0,73.5325,73.6665,73.5325,73.6581,26000.0
2015-04-14 14:50:00,87.95,88.06,87.93,88.02,19500.0,73.6581,73.7503,73.6414,73.7168,19500.0
2015-04-14 15:00:00,88.03,88.05,87.89,87.91,64300.0,73.7251,73.7419,73.6079,73.6246,64300.0
2015-04-14 15:10:00,87.91,88.04,87.89,88.0,32800.0,73.6246,73.7335,73.6079,73.7,32800.0
2015-04-14 15:20:00,88.0,88.01,87.92,87.93,31800.0,73.7,73.7084,73.633,73.6414,31800.0
2015-04-14 15:30:00,87.93,88.03,87.91,87.92,33500.0,73.6414,73.7251,73.6246,73.633,33500.0
2015-04-14 15:40:00,87.92,87.94,87.86,87.89,50400.0,73.633,73.6498,73.5828,73.6079,50400.0
2015-04-14 15:50:00,87.89,87.96,87.8,87.95,159800.0,73.6079,73.6665,73.5325,73.6581,159800.0
2015-04-15 09:30:00,88.11,88.11,87.55,87.68,175200.0,73.7921,73.7921,73.3231,73.432,175200.0
2015-04-15 09:40:00,87.68,88.11,87.62,88.1,55200.0,73.432,73.7921,73.3818,73.7838,55200.0
2015-04-15 09:50:00,88.1,88.26,87.9,88.04,131200.0,73.7838,73.9178,73.6163,73.7335,131200.0
2015-04-15 10:00:00,88.05,88.3,87.97,88.3,111400.0,73.7419,73.9513,73.6749,73.9513,111400.0
2015-04-15 10:10:00,88.28,88.33,88.2,88.23,86300.0,73.9345,73.9764,73.8675,73.8926,86300.0
2015-04-15 10:20:00,88.24,88.48,88.22,88.46,46200.0,73.901,74.102,73.8843,74.0853,46200.0
2015-04-15 10:30:00,88.46,88.48,88.29,88.29,54500.0,74.0853,74.102,73.9429,73.9429,54500.0
2015-04-15 10:40:00,88.29,88.3,88.17,88.24,36900.0,73.9429,73.9513,73.8424,73.901,36900.0
2015-04-15 10:50:00,88.26,88.28,88.14,88.22,48200.0,73.9178,73.9345,73.8173,73.8843,48200.0
2015-04-15 11:00:00,88.21,88.27,88.21,88.26,31400.0,73.8759,73.9261,73.8759,73.9178,31400.0
2015-04-15 11:10:00,88.27,88.32,88.21,88.31,98300.0,73.9261,73.968,73.8759,73.9596,98300.0
2015-04-15 11:20:00,88.32,88.43,88.28,88.43,44200.0,73.968,74.0601,73.9345,74.0601,44200.0
2015-04-15 11:30:00,88.42,88.43,88.3,88.39,34300.0,74.0518,74.0601,73.9513,74.0266,34300.0
2015-04-15 11:40:00,88.4,88.46,88.4,88.4,41300.0,74.035,74.0853,74.035,74.035,41300.0
2015-04-15 11:50:00,88.4,88.43,88.29,88.36,30800.0,74.035,74.0601,73.9429,74.0015,30800.0
2015-04-15 12:00:00,88.37,88.39,88.32,88.36,31600.0,74.0099,74.0266,73.968,74.0015,31600.0
2015-04-15 12:10:00,88.35,88.46,88.28,88.43,48800.0,73.9931,74.0853,73.9345,74.0601,48800.0
2015-04-15 12:20:00,88.43,88.46,88.43,88.45,21000.0,74.0601,74.0853,74.0601,74.0769,21000.0
2015-04-15 12:30:00,88.44,88.52,88.43,88.51,32100.0,74.0685,74.1355,74.0601,74.1271,32100.0
2015-04-15 12:40:00,88.52,88.52,88.49,88.51,35600.0,74.1355,74.1355,74.1104,74.1271,35600.0
2015-04-15 12:50:00,88.5,88.65,88.49,88.65,30700.0,74.1188,74.2444,74.1104,74.2444,30700.0
2015-04-15 13:00:00,88.65,88.73,88.59,88.69,109300.0,74.2444,74.3114,74.1941,74.2779,109300.0
2015-04-15 13:10:00,88.69,88.75,88.68,88.73,26600.0,74.2779,74.3281,74.2695,74.3114,26600.0
2015-04-15 13:20:00,88.74,88.89,88.71,88.89,34700.0,74.3198,74.4454,74.2946,74.4454,34700.0
2015-04-15 13:30:00,88.88,89.01,88.87,88.95,48400.0,74.437,74.5459,74.4286,74.4956,48400.0
2015-04-15 13:40:00,88.95,88.96,88.74,88.75,37000.0,74.4956,74.504,74.3198,74.3281,37000.0
2015-04-15 13:50:00,88.74,88.74,88.6,88.67,42400.0,74.3198,74.3198,74.2025,74.2611,42400.0
2015-04-15 14:00:00,88.66,88.94,88.64,88.94,49900.0,74.2528,74.4873,74.236,74.4873,49900.0
2015-04-15 14:10:00,88.95,89.3,88.94,89.23,72900.0,74.4956,74.7888,74.4873,74.7301,72900.0
2015-04-15 14:20:00,89.23,89.29,89.14,89.27,68900.0,74.7301,74.7804,74.6548,74.7636,68900.0
2015-04-15 14:30:00,89.28,89.37,89.25,89.32,48100.0,74.772,74.8474,74.7469,74.8055,48100.0
2015-04-15 14:40:00,89.31,89.45,89.23,89.42,90000.0,74.7971,74.9144,74.7301,74.8893,90000.0
2015-04-15 14:50:00,89.41,89.51,89.39,89.5,58600.0,74.8809,74.9646,74.8641,74.9563,58600.0
2015-04-15 15:00:00,89.48,89.5,89.38,89.4,74500.0,74.9395,74.9563,74.8558,74.8725,74500.0
2015-04-15 15:10:00,89.4,89.61,89.39,89.61,134500.0,74.8725,75.0484,74.8641,75.0484,134500.0
2015-04-15 15:20:00,89.6,89.74,89.57,89.73,96100.0,75.04,75.1573,75.0149,75.1489,96100.0
2015-04-15 15:30:00,89.74,89.74,89.59,89.59,150400.0,75.1573,75.1573,75.0316,75.0316,150400.0
2015-04-15 15:40:00,89.59,89.6,89.4,89.46,145400.0,75.0316,75.04,74.8725,74.9228,145400.0
2015-04-15 15:50:00,89.46,89.47,89.33,89.33,250500.0,74.9228,74.9311,74.8139,74.8139,250500.0
2015-04-16 09:30:00,89.15,89.36,88.67,88.77,82800.0,74.6631,74.839,74.2611,74.3449,82800.0
2015-04-16 09:40:00,88.77,89.2,88.64,88.82,55200.0,74.3449,74.705,74.236,74.3868,55200.0
2015-04-16 09:50:00,88.82,89.12,88.75,88.89,65700.0,74.3868,74.638,74.3281,74.4454,65700.0
2015-04-16 10:00:00,88.87,89.19,88.85,89.11,45800.0,74.4286,74.6966,74.4119,74.6296,45800.0
2015-04-16 10:10:00,89.14,89.27,89.03,89.04,37100.0,74.6548,74.7636,74.5626,74.571,37100.0
2015-04-16 10:20:00,89.04,89.06,88.87,88.88,25500.0,74.571,74.5878,74.4286,74.437,25500.0
2015-04-16 10:30:00,88.87,89.01,88.81,88.96,26600.0,74.4286,74.5459,74.3784,74.504,26600.0
2015-04-16 10:40:00,88.97,89.14,88.96,89.08,20700.0,74.5124,74.6548,74.504,74.6045,20700.0
2015-04-16 10:50:00,89.09,89.13,88.99,89.05,26100.0,74.6129,74.6464,74.5291,74.5794,26100.0
2015-04-16 11:00:00,89.04,89.06,88.96,89.04,26700.0,74.571,74.5878,74.504,74.571,26700.0
2015-04-16 11:10:00,89.04,89.09,88.96,88.96,22400.0,74.571,74.6129,74.504,74.504,22400.0
2015-04-16 11:20:00,88.97,88.99,88.9,88.92,18200.0,74.5124,74.5291,74.4538,74.4705,18200.0
2015-04-16 11:30:00,88.91,88.99,88.91,88.98,13600.0,74.4621,74.5291,74.4621,74.5208,13600.0
2015-04-16 11:40:00,88.99,88.99,88.82,88.84,17900.0,74.5291,74.5291,74.3868,74.4035,17900.0
2015-04-16 11:50:00,88.82,88.91,88.8,88.88,18000.0,74.3868,74.4621,74.37,74.437,18000.0
2015-04-16 12:00:00,88.89,88.96,88.86,88.91,20700.0,74.4454,74.504,74.4203,74.4621,20700.0
2015-04-16 12:10:00,88.91,89.1,88.9,89.09,28000.0,74.4621,74.6213,74.4538,74.6129,28000.0
2015-04-16 12:20:00,89.09,89.11,88.94,88.95,16200.0,74.6129,74.6296,74.4873,74.4956,16200.0
2015-04-16 12:30:00,88.93,89.07,88.89,89.03,17800.0,74.4789,74.5961,74.4454,74.5626,17800.0
2015-04-16 12:40:00,89.02,89.1,88.99,89.05,13900.0,74.5543,74.6213,74.5291,74.5794,13900.0
2015-04-16 12:50:00,89.05,89.05,88.95,88.98,18500.0,74.5794,74.5794,74.4956,74.5208,18500.0
2015-04-16 13:00:00,88.98,89.1,88.97,89.02,23400.0,74.5208,74.6213,74.5124,74.5543,23400.0
2015-04-16 13:10:00,89.01,89.05,88.98,89.01,16300.0,74.5459,74.5794,74.5208,74.5459,16300.0
2015-04-16 13:20:00,89.04,89.07,88.98,89.0,18100.0,74.571,74.5961,74.5208,74.5375,18100.0
2015-04-16 13:30:00,88.99,89.07,88.97,89.06,24400.0,74.5291,74.5961,74.5124,74.5878,24400.0
2015-04-16 13:40:00,89.04,89.15,89.03,89.15,27500.0,74.571,74.6631,74.5626,74.6631,27500.0
2015-04-16 13:50:00,89.14,89.2,89.13,89.16,28800.0,74.6548,74.705,74.6464,74.6715,28800.0
2015-04-16 14:00:00,89.17,89.3,89.15,89.24,39600.0,74.6799,74.7888,74.6631,74.7385,39600.0
2015-04-16 14:10:00,89.24,89.27,89.14,89.16,43700.0,74.7385,74.7636,74.6548,74.6715,43700.0
2015-04-16 14:20:00,89.16,89.21,89.11,89.19,35000.0,74.6715,74.7134,74.6296,74.6966,35000.0
2015-04-16 14:30:00,89.19,89.28,89.17,89.27,34400.0,74.6966,74.772,74.6799,74.7636,34400.0
2015-04-16 14:40:00,89.28,89.33,89.26,89.3,20300.0,74.772,74.8139,74.7553,74.7888,20300.0
2015-04-16 14:50:00,89.3,89.33,89.15,89.15,21200.0,74.7888,74.8139,74.6631,74.6631,21200.0
2015-04-16 15:00:00,89.16,89.25,89.15,89.22,29100.0,74.6715,74.7469,74.6631,74.7218,29100.0
2015-04-16 15:10:00,89.23,89.28,89.07,89.08,50200.0,74.7301,74.772,74.5961,74.6045,50200.0
2015-04-16 15:20:00,89.09,89.09,88.92,88.98,39600.0,74.6129,74.6129,74.4705,74.5208,39600.0
2015-04-16 15:30:00,88.98,89.02,88.96,89.01,54000.0,74.5208,74.5543,74.504,74.5459,54000.0
2015-04-16 15:40:00,89.02,89.04,88.91,88.97,54400.0,74.5543,74.571,74.4621,74.5124,54400.0
2015-04-16 15:50:00,88.97,89.03,88.88,88.95,126200.0,74.5124,74.5626,74.437,74.4956,126200.0
2015-04-17 09:30:00,88.12,88.38,87.81,88.23,155200.0,73.8005,74.0183,73.5409,73.8926,155200.0
2015-04-17 09:40:00,88.3,88.39,88.01,88.31,31000.0,73.9513,74.0266,73.7084,73.9596,31000.0
2015-04-17 09:50:00,88.29,88.29,88.08,88.09,47300.0,73.9429,73.9429,73.767,73.7754,47300.0
2015-04-17 10:00:00,88.08,88.11,87.64,87.68,58700.0,73.767,73.7921,73.3985,73.432,58700.0
2015-04-17 10:10:00,87.68,87.99,87.68,87.94,32000.0,73.432,73.6916,73.432,73.6498,32000.0
2015-04-17 10:20:00,87.94,88.05,87.87,87.98,19000.0,73.6498,73.7419,73.5911,73.6833,19000.0
2015-04-17 10:30:00,87.96,88.05,87.91,88.0,25600.0,73.6665,73.7419,73.6246,73.7,25600.0
2015-04-17 10:40:00,88.01,88.07,87.88,87.89,15900.0,73.7084,73.7586,73.5995,73.6079,15900.0
2015-04-17 10:50:00,87.89,87.93,87.84,87.88,15500.0,73.6079,73.6414,73.566,73.5995,15500.0
2015-04-17 11:00:00,87.88,87.89,87.78,87.89,35900.0,73.5995,73.6079,73.5158,73.6079,35900.0
2015-04-17 11:10:00,87.89,88.03,87.89,88.03,16300.0,73.6079,73.7251,73.6079,73.7251,16300.0
2015-04-17 11:20:00,88.04,88.16,88.02,88.11,18000.0,73.7335,73.834,73.7168,73.7921,18000.0
2015-04-17 11:30:00,88.1,88.11,87.95,87.98,28800.0,73.7838,73.7921,73.6581,73.6833,28800.0
2015-04-17 11:40:00,87.97,87.98,87.87,87.97,17000.0,73.6749,73.6833,73.5911,73.6749,17000.0
2015-04-17 11:50:00,87.98,88.05,87.97,88.02,14700.0,73.6833,73.7419,73.6749,73.7168,14700.0
2015-04-17 12:00:00,88.03,88.13,88.03,88.13,14400.0,73.7251,73.8089,73.7251,73.8089,14400.0
2015-04-17 12:10:00,88.15,88.17,88.05,88.06,26700.0,73.8256,73.8424,73.7419,73.7503,26700.0
2015-04-17 12:20:00,88.05,88.1,87.96,87.98,29500.0,73.7419,73.7838,73.6665,73.6833,29500.0
2015-04-17 12:30:00,87.96,88.02,87.9,88.01,37000.0,73.6665,73.7168,73.6163,73.7084,37000.0
2015-04-17 12:40:00,88.0,88.0,87.94,87.99,14300.0,73.7,73.7,73.6498,73.6916,14300.0
2015-04-17 12:50:00,87.97,88.02,87.9,87.95,22800.0,73.6749,73.7168,73.6163,73.6581,22800.0
2015-04-17 13:00:00,87.95,88.05,87.92,87.99,24300.0,73.6581,73.7419,73.633,73.6916,24300.0
2015-04-17 13:10:00,87.99,88.02,87.97,87.98,18800.0,73.6916,73.7168,73.6749,73.6833,18800.0
2015-04-17 13:20:00,87.98,88.04,87.94,87.97,27300.0,73.6833,73.7335,73.6498,73.6749,27300.0
2015-04-17 13:30:00,87.96,87.96,87.82,87.85,12200.0,73.6665,73.6665,73.5493,73.5744,12200.0
2015-04-17 13:40:00,87.86,87.92,87.81,87.9,15100.0,73.5828,73.633,73.5409,73.6163,15100.0
2015-04-17 13:50:00,87.89,87.92,87.75,87.81,52400.0,73.6079,73.633,73.4906,73.5409,52400.0
2015-04-17 14:00:00,87.82,87.82,87.68,87.69,20100.0,73.5493,73.5493,73.432,73.4404,20100.0
2015-04-17 14:10:00,87.68,87.72,87.61,87.66,60800.0,73.432,73.4655,73.3734,73.4153,60800.0
2015-04-17 14:20:00,87.67,87.82,87.64,87.76,56300.0,73.4236,73.5493,73.3985,73.499,56300.0
2015-04-17 14:30:00,87.78,87.79,87.65,87.66,38800.0,73.5158,73.5241,73.4069,73.4153,38800.0
2015-04-17 14:40:00,87.65,87.67,87.56,87.59,60600.0,73.4069,73.4236,73.3315,73.3566,60600.0
2015-04-17 14:50:00,87.61,87.65,87.56,87.59,38100.0,73.3734,73.4069,73.3315,73.3566,38100.0
2015-04-17 15:00:00,87.57,87.63,87.51,87.52,49000.0,73.3399,73.3901,73.2896,73.298,49000.0
2015-04-17 15:10:00,87.52,87.6,87.52,87.54,41800.0,73.298,73.365,73.298,73.3148,41800.0
2015-04-17 15:20:00,87.55,87.59,87.49,87.57,46800.0,73.3231,73.3566,73.2729,73.3399,46800.0
2015-04-17 15:30:00,87.58,87.89,87.57,87.84,68900.0,73.3483,73.6079,73.3399,73.566,68900.0
2015-04-17 15:40:00,87.84,87.86,87.58,87.59,134200.0,73.566,73.5828,73.3483,73.3566,134200.0
2015-04-17 15:50:00,87.59,87.61,87.46,87.51,305300.0,73.3566,73.3734,73.2478,73.2896,305300.0
2015-04-20 09:30:00,88.24,88.38,87.93,88.32,159500.0,73.901,74.0183,73.6414,73.968,159500.0
2015-04-20 09:40:00,88.32,88.64,88.32,88.42,48300.0,73.968,74.236,73.968,74.0518,48300.0
2015-04-20 09:50:00,88.45,88.6,88.19,88.25,137700.0,74.0769,74.2025,73.8591,73.9094,137700.0
2015-04-20 10:00:00,88.26,88.56,88.22,88.55,46900.0,73.9178,74.169,73.8843,74.1606,46900.0
2015-04-20 10:10:00,88.54,88.6,88.45,88.52,137000.0,74.1523,74.2025,74.0769,74.1355,137000.0
2015-04-20 10:20:00,88.51,88.56,88.51,88.51,48500.0,74.1271,74.169,74.1271,74.1271,48500.0
2015-04-20 10:30:00,88.51,88.52,88.46,88.5,37600.0,74.1271,74.1355,74.0853,74.1188,37600.0
2015-04-20 10:40:00,88.49,88.52,88.48,88.49,51400.0,74.1104,74.1355,74.102,74.1104,51400.0
2015-04-20 10:50:00,88.5,88.54,88.46,88.53,60300.0,74.1188,74.1523,74.0853,74.1439,60300.0
2015-04-20 11:00:00,88.53,88.6,88.53,88.57,42500.0,74.1439,74.2025,74.1439,74.1774,42500.0
2015-04-20 11:10:00,88.6,88.6,88.51,88.51,54200.0,74.2025,74.2025,74.1271,74.1271,54200.0
2015-04-20 11:20:00,88.52,88.53,88.5,88.51,36900.0,74.1355,74.1439,74.1188,74.1271,36900.0
2015-04-20 11:30:00,88.52,88.53,88.51,88.51,37600.0,74.1355,74.1439,74.1271,74.1271,37600.0
2015-04-20 11:40:00,88.52,88.54,88.45,88.45,37100.0,74.1355,74.1523,74.0769,74.0769,37100.0
2015-04-20 11:50:00,88.45,88.48,88.45,88.48,23200.0,74.0769,74.102,74.0769,74.102,23200.0
2015-04-20 12:00:00,88.47,88.5,88.45,88.48,37700.0,74.0936,74.1188,74.0769,74.102,37700.0
2015-04-20 12:10:00,88.49,88.5,88.44,88.45,27200.0,74.1104,74.1188,74.0685,74.0769,27200.0
2015-04-20 12:20:00,88.44,88.45,88.39,88.43,28600.0,74.0685,74.0769,74.0266,74.0601,28600.0
2015-04-20 12:30:00,88.42,88.43,88.39,88.42,23000.0,74.0518,74.0601,74.0266,74.0518,23000.0
2015-04-20 12:40:00,88.42,88.47,88.41,88.46,23600.0,74.0518,74.0936,74.0434,74.0853,23600.0
2015-04-20 12:50:00,88.47,88.55,88.47,88.55,20200.0,74.0936,74.1606,74.0936,74.1606,20200.0
2015-04-20 13:00:00,88.55,88.75,88.55,88.73,168000.0,74.1606,74.3281,74.1606,74.3114,168000.0
2015-04-20 13:10:00,88.72,88.77,88.7,88.75,29900.0,74.303,74.3449,74.2863,74.3281,29900.0
2015-04-20 13:20:00,88.75,88.77,88.66,88.7,35100.0,74.3281,74.3449,74.2528,74.2863,35100.0
2015-04-20 13:30:00,88.7,88.72,88.66,88.7,24100.0,74.2863,74.303,74.2528,74.2863,24100.0
2015-04-20 13:40:00,88.7,88.72,88.67,88.68,28700.0,74.2863,74.303,74.2611,74.2695,28700.0
2015-04-20 13:50:00,88.68,88.72,88.67,88.69,31300.0,74.2695,74.303,74.2611,74.2779,31300.0
2015-04-20 14:00:00,88.69,88.78,88.69,88.73,45600.0,74.2779,74.3533,74.2779,74.3114,45600.0
2015-04-20 14:10:00,88.73,88.74,88.65,88.67,50400.0,74.3114,74.3198,74.2444,74.2611,50400.0
2015-04-20 14:20:00,88.68,88.76,88.68,88.76,27700.0,74.2695,74.3365,74.2695,74.3365,27700.0
2015-04-20 14:30:00,88.76,88.78,88.73,88.77,41200.0,74.3365,74.3533,74.3114,74.3449,41200.0
2015-04-20 14:40:00,88.78,88.85,88.78,88.84,29400.0,74.3533,74.4119,74.3533,74.4035,29400.0
2015-04-20 14:50:00,88.84,88.86,88.75,88.76,32600.0,74.4035,74.4203,74.3281,74.3365,32600.0
2015-04-20 15:00:00,88.77,88.86,88.76,88.85,33900.0,74.3449,74.4203,74.3365,74.4119,33900.0
2015-04-20 15:10:00,88.87,88.98,88.86,88.98,45900.0,74.4286,74.5208,74.4203,74.5208,45900.0
2015-04-20 15:20:00,88.97,88.98,88.75,88.78,43200.0,74.5124,74.5208,74.3281,74.3533,43200.0
2015-04-20 15:30:00,88.78,88.85,88.77,88.84,65100.0,74.3533,74.4119,74.3449,74.4035,65100.0
2015-04-20 15:40:00,88.84,88.9,88.83,88.89,86300.0,74.4035,74.4538,74.3951,74.4454,86300.0
2015-04-20 15:50:00,88.89,88.95,88.89,88.92,215700.0,74.4454,74.4956,74.4454,74.4705,215700.0
2015-04-21 09:30:00,89.02,89.15,88.18,88.29,118700.0,74.5543,74.6631,73.8508,73.9429,118700.0
2015-04-21 09:40:00,88.26,88.3,88.06,88.17,104800.0,73.9178,73.9513,73.7503,73.8424,104800.0
2015-04-21 09:50:00,88.19,88.26,87.77,87.81,148100.0,73.8591,73.9178,73.5074,73.5409,148100.0
2015-04-21 10:00:00,87.82,87.94,87.72,87.82,121500.0,73.5493,73.6498,73.4655,73.5493,121500.0
2015-04-21 10:10:00,87.85,88.07,87.82,88.03,64900.0,73.5744,73.7586,73.5493,73.7251,64900.0
2015-04-21 10:20:00,88.01,88.01,87.88,87.92,30800.0,73.7084,73.7084,73.5995,73.633,30800.0
2015-04-21 10:30:00,87.92,88.14,87.83,88.14,55700.0,73.633,73.8173,73.5576,73.8173,55700.0
2015-04-21 10:40:00,88.12,88.19,88.01,88.19,52400.0,73.8005,73.8591,73.7084,73.8591,52400.0
2015-04-21 10:50:00,88.2,88.3,88.11,88.3,20000.0,73.8675,73.9513,73.7921,73.9513,20000.0
2015-04-21 11:00:00,88.3,88.39,88.25,88.31,63500.0,73.9513,74.0266,73.9094,73.9596,63500.0
2015-04-21 11:10:00,88.32,88.32,88.18,88.19,27600.0,73.968,73.968,73.8508,73.8591,27600.0
2015-04-21 11:20:00,88.19,88.3,88.17,88.21,31100.0,73.8591,73.9513,73.8424,73.8759,31100.0
2015-04-21 11:30:00,88.21,88.23,88.13,88.18,45500.0,73.8759,73.8926,73.8089,73.8508,45500.0
2015-04-21 11:40:00,88.17,88.17,87.95,87.95,17800.0,73.8424,73.8424,73.6581,73.6581,17800.0
2015-04-21 11:50:00,87.98,88.18,87.97,88.18,32800.0,73.6833,73.8508,73.6749,73.8508,32800.0
2015-04-21 12:00:00,88.18,88.18,88.04,88.06,43100.0,73.8508,73.8508,73.7335,73.7503,43100.0
2015-04-21 12:10:00,88.07,88.13,88.01,88.08,24300.0,73.7586,73.8089,73.7084,73.767,24300.0
2015-04-21 12:20:00,88.08,88.09,88.01,88.02,18600.0,73.767,73.7754,73.7084,73.7168,18600.0
2015-04-21 12:30:00,88.02,88.04,87.98,88.0,37400.0,73.7168,73.7335,73.6833,73.7,37400.0
2015-04-21 12:40:00,88.0,88.02,87.99,88.0,20700.0,73.7,73.7168,73.6916,73.7,20700.0
2015-04-21 12:50:00,88.0,88.03,87.96,88.01,49900.0,73.7,73.7251,73.6665,73.7084,49900.0
2015-04-21 13:00:00,88.02,88.06,87.93,87.96,26000.0,73.7168,73.7503,73.6414,73.6665,26000.0
2015-04-21 13:10:00,87.96,88.09,87.94,88.07,19700.0,73.6665,73.7754,73.6498,73.7586,19700.0
2015-04-21 13:20:00,88.08,88.1,88.06,88.09,27300.0,73.767,73.7838,73.7503,73.7754,27300.0
2015-04-21 13:30:00,88.09,88.09,87.97,87.98,55700.0,73.7754,73.7754,73.6749,73.6833,55700.0
2015-04-21 13:40:00,87.98,88.02,87.91,87.91,26700.0,73.6833,73.7168,73.6246,73.6246,26700.0
2015-04-21 13:50:00,87.9,88.01,87.89,87.98,29800.0,73.6163,73.7084,73.6079,73.6833,29800.0
2015-04-21 14:00:00,87.98,87.99,87.9,87.92,24000.0,73.6833,73.6916,73.6163,73.633,24000.0
2015-04-21 14:10:00,87.93,87.98,87.91,87.98,25400.0,73.6414,73.6833,73.6246,73.6833,25400.0
2015-04-21 14:20:00,87.97,88.07,87.97,88.06,37400.0,73.6749,73.7586,73.6749,73.7503,37400.0
2015-04-21 14:30:00,88.06,88.07,87.93,87.97,60800.0,73.7503,73.7586,73.6414,73.6749,60800.0
2015-04-21 14:40:00,87.97,88.03,87.94,88.0,39000.0,73.6749,73.7251,73.6498,73.7,39000.0
2015-04-21 14:50:00,87.99,88.09,87.96,88.08,17800.0,73.6916,73.7754,73.6665,73.767,17800.0
2015-04-21 15:00:00,88.08,88.09,87.95,88.01,23300.0,73.767,73.7754,73.6581,73.7084,23300.0
2015-04-21 15:10:00,88.02,88.03,87.98,87.98,29800.0,73.7168,73.7251,73.6833,73.6833,29800.0
2015-04-21 15:20:00,87.98,87.98,87.88,87.93,59200.0,73.6833,73.6833,73.5995,73.6414,59200.0
2015-04-21 15:30:00,87.92,88.01,87.9,88.0,56100.0,73.633,73.7084,73.6163,73.7,56100.0
2015-04-21 15:40:00,88.01,88.02,87.8,87.81,67100.0,73.7084,73.7168,73.5325,73.5409,67100.0
2015-04-21 15:50:00,87.82,87.93,87.81,87.92,166500.0,73.5493,73.6414,73.5409,73.633,166500.0
2015-04-22 09:30:00,87.9,88.1,87.77,87.86,83300.0,73.6163,73.7838,73.5074,73.5828,83300.0
2015-04-22 09:40:00,87.91,88.08,87.83,87.91,64200.0,73.6246,73.767,73.5576,73.6246,64200.0
2015-04-22 09:50:00,87.92,87.92,87.74,87.81,48000.0,73.633,73.633,73.4823,73.5409,48000.0
2015-04-22 10:00:00,87.81,87.94,87.67,87.67,40300.0,73.5409,73.6498,73.4236,73.4236,40300.0
2015-04-22 10:10:00,87.65,87.76,87.62,87.74,49800.0,73.4069,73.499,73.3818,73.4823,49800.0
2015-04-22 10:20:00,87.75,87.91,87.73,87.81,42000.0,73.4906,73.6246,73.4739,73.5409,42000.0
2015-04-22 10:30:00,87.81,87.92,87.73,87.73,34400.0,73.5409,73.633,73.4739,73.4739,34400.0
2015-04-22 10:40:00,87.74,88.08,87.74,88.07,35600.0,73.4823,73.767,73.4823,73.7586,35600.0
2015-04-22 10:50:00,88.07,88.1,87.84,87.85,45400.0,73.7586,73.7838,73.566,73.5744,45400.0
2015-04-22 11:00:00,87.87,87.93,87.8,87.81,23600.0,73.5911,73.6414,73.5325,73.5409,23600.0
2015-04-22 11:10:00,87.82,87.84,87.71,87.72,25200.0,73.5493,73.566,73.4571,73.4655,25200.0
2015-04-22 11:20:00,87.72,87.75,87.62,87.67,22300.0,73.4655,73.4906,73.3818,73.4236,22300.0
2015-04-22 11:30:00,87.67,87.82,87.67,87.75,46200.0,73.4236,73.5493,73.4236,73.4906,46200.0
2015-04-22 11:40:00,87.76,87.85,87.72,87.81,38600.0,73.499,73.5744,73.4655,73.5409,38600.0
2015-04-22 11:50:00,87.82,87.9,87.8,87.85,22500.0,73.5493,73.6163,73.5325,73.5744,22500.0
2015-04-22 12:00:00,87.86,87.87,87.76,87.78,18500.0,73.5828,73.5911,73.499,73.5158,18500.0
2015-04-22 12:10:00,87.79,87.82,87.73,87.75,21600.0,73.5241,73.5493,73.4739,73.4906,21600.0
2015-04-22 12:20:00,87.74,87.78,87.67,87.74,21000.0,73.4823,73.5158,73.4236,73.4823,21000.0
2015-04-22 12:30:00,87.75,87.77,87.73,87.75,17200.0,73.4906,73.5074,73.4739,73.4906,17200.0
2015-04-22 12:40:00,87.75,87.86,87.73,87.81,18500.0,73.4906,73.5828,73.4739,73.5409,18500.0
2015-04-22 12:50:00,87.82,87.88,87.78,87.87,17500.0,73.5493,73.5995,73.5158,73.5911,17500.0
2015-04-22 13:00:00,87.87,87.91,87.8,87.85,25000.0,73.5911,73.6246,73.5325,73.5744,25000.0
2015-04-22 13:10:00,87.85,87.89,87.81,87.82,25400.0,73.5744,73.6079,73.5409,73.5493,25400.0
2015-04-22 13:20:00,87.82,87.91,87.79,87.89,16000.0,73.5493,73.6246,73.5241,73.6079,16000.0
2015-04-22 13:30:00,87.89,87.99,87.88,87.95,13800.0,73.6079,73.6916,73.5995,73.6581,13800.0
2015-04-22 13:40:00,87.95,88.12,87.93,88.1,31200.0,73.6581,73.8005,73.6414,73.7838,31200.0
2015-04-22 13:50:00,88.1,88.11,88.06,88.09,23600.0,73.7838,73.7921,73.7503,73.7754,23600.0
2015-04-22 14:00:00,88.1,88.11,88.03,88.07,60800.0,73.7838,73.7921,73.7251,73.7586,60800.0
2015-04-22 14:10:00,88.08,88.09,88.02,88.02,41100.0,73.767,73.7754,73.7168,73.7168,41100.0
2015-04-22 14:20:00,88.03,88.06,87.96,87.99,49000.0,73.7251,73.7503,73.6665,73.6916,49000.0
2015-04-22 14:30:00,87.98,88.04,87.94,87.95,97100.0,73.6833,73.7335,73.6498,73.6581,97100.0
2015-04-22 14:40:00,87.95,87.96,87.89,87.92,51600.0,73.6581,73.6665,73.6079,73.633,51600.0
2015-04-22 14:50:00,87.92,87.96,87.88,87.88,21000.0,73.633,73.6665,73.5995,73.5995,21000.0
2015-04-22 15:00:00,87.89,88.01,87.88,87.98,30300.0,73.6079,73.7084,73.5995,73.6833,30300.0
2015-04-22 15:10:00,87.97,88.04,87.96,88.02,30700.0,73.6749,73.7335,73.6665,73.7168,30700.0
2015-04-22 15:20:00,88.01,88.11,87.98,88.08,28100.0,73.7084,73.7921,73.6833,73.767,28100.0
2015-04-22 15:30:00,88.08,88.1,87.89,87.92,42200.0,73.767,73.7838,73.6079,73.633,42200.0
2015-04-22 15:40:00,87.93,88.04,87.88,88.03,102100.0,73.6414,73.7335,73.5995,73.7251,102100.0
2015-04-22 15:50:00,88.03,88.13,88.02,88.09,253300.0,73.7251,73.8089,73.7168,73.7754,253300.0
2015-04-23 09:30:00,88.63,88.89,88.4,88.86,90500.0,74.2276,74.4454,74.035,74.4203,90500.0
2015-04-23 09:40:00,88.84,88.89,88.65,88.73,68500.0,74.4035,74.4454,74.2444,74.3114,68500.0
2015-04-23 09:50:00,88.73,88.75,88.39,88.39,96600.0,74.3114,74.3281,74.0266,74.0266,96600.0
2015-04-23 10:00:00,88.39,88.52,88.36,88.45,70600.0,74.0266,74.1355,74.0015,74.0769,70600.0
2015-04-23 10:10:00,88.42,88.47,88.26,88.31,49000.0,74.0518,74.0936,73.9178,73.9596,49000.0
2015-04-23 10:20:00,88.28,88.43,88.24,88.38,48600.0,73.9345,74.0601,73.901,74.0183,48600.0
2015-04-23 10:30:00,88.41,88.41,88.25,88.3,38400.0,74.0434,74.0434,73.9094,73.9513,38400.0
2015-04-23 10:40:00,88.29,88.48,88.25,88.48,31400.0,73.9429,74.102,73.9094,74.102,31400.0
2015-04-23 10:50:00,88.48,88.59,88.47,88.55,21500.0,74.102,74.1941,74.0936,74.1606,21500.0
2015-04-23 11:00:00,88.57,88.67,88.54,88.62,26200.0,74.1774,74.2611,74.1523,74.2193,26200.0
2015-04-23 11:10:00,88.62,88.66,88.37,88.43,32200.0,74.2193,74.2528,74.0099,74.0601,32200.0
2015-04-23 11:20:00,88.44,88.45,88.28,88.33,30300.0,74.0685,74.0769,73.9345,73.9764,30300.0
2015-04-23 11:30:00,88.32,88.54,88.32,88.52,17400.0,73.968,74.1523,73.968,74.1355,17400.0
2015-04-23 11:40:00,88.53,88.56,88.45,88.51,13000.0,74.1439,74.169,74.0769,74.1271,13000.0
2015-04-23 11:50:00,88.51,88.8,88.5,88.68,24200.0,74.1271,74.37,74.1188,74.2695,24200.0
2015-04-23 12:00:00,88.68,88.73,88.61,88.66,18500.0,74.2695,74.3114,74.2109,74.2528,18500.0
2015-04-23 12:10:00,88.68,88.71,88.61,88.64,24000.0,74.2695,74.2946,74.2109,74.236,24000.0
2015-04-23 12:20:00,88.64,88.65,88.55,88.58,15300.0,74.236,74.2444,74.1606,74.1858,15300.0
2015-04-23 12:30:00,88.58,88.73,88.57,88.73,29200.0,74.1858,74.3114,74.1774,74.3114,29200.0
2015-04-23 12:40:00,88.75,88.84,88.72,88.77,22900.0,74.3281,74.4035,74.303,74.3449,22900.0
2015-04-23 12:50:00,88.79,88.84,88.71,88.74,44700.0,74.3616,74.4035,74.2946,74.3198,44700.0
2015-04-23 13:00:00,88.74,88.85,88.71,88.75,26100.0,74.3198,74.4119,74.2946,74.3281,26100.0
2015-04-23 13:10:00,88.75,88.8,88.71,88.71,20500.0,74.3281,74.37,74.2946,74.2946,20500.0
2015-04-23 13:20:00,88.72,88.76,88.67,88.68,41900.0,74.303,74.3365,74.2611,74.2695,41900.0
2015-04-23 13:30:00,88.69,88.71,88.63,88.65,20600.0,74.2779,74.2946,74.2276,74.2444,20600.0
2015-04-23 13:40:00,88.64,88.77,88.63,88.77,22000.0,74.236,74.3449,74.2276,74.3449,22000.0
2015-04-23 13:50:00,88.77,88.86,88.71,88.84,42800.0,74.3449,74.4203,74.2946,74.4035,42800.0
2015-04-23 14:00:00,88.84,88.88,88.79,88.84,18500.0,74.4035,74.437,74.3616,74.4035,18500.0
2015-04-23 14:10:00,88.84,88.86,88.71,88.74,26100.0,74.4035,74.4203,74.2946,74.3198,26100.0
2015-04-23 14:20:00,88.75,88.83,88.62,88.66,31600.0,74.3281,74.3951,74.2193,74.2528,31600.0
2015-04-23 14:30:00,88.67,88.8,88.64,88.67,22400.0,74.2611,74.37,74.236,74.2611,22400.0
2015-04-23 14:40:00,88.66,88.72,88.65,88.71,21800.0,74.2528,74.303,74.2444,74.2946,21800.0
2015-04-23 14:50:00,88.7,88.74,88.66,88.73,27600.0,74.2863,74.3198,74.2528,74.3114,27600.0
2015-04-23 15:00:00,88.73,88.82,88.72,88.8,35300.0,74.3114,74.3868,74.303,74.37,35300.0
2015-04-23 15:10:00,88.8,88.86,88.76,88.77,47600.0,74.37,74.4203,74.3365,74.3449,47600.0
2015-04-23 15:20:00,88.76,88.78,88.72,88.78,26900.0,74.3365,74.3533,74.303,74.3533,26900.0
2015-04-23 15:30:00,88.78,88.86,88.77,88.85,50900.0,74.3533,74.4203,74.3449,74.4119,50900.0
2015-04-23 15:40:00,88.84,88.85,88.6,88.65,111200.0,74.4035,74.4119,74.2025,74.2444,111200.0
2015-04-23 15:50:00,88.64,88.65,88.52,88.59,152300.0,74.236,74.2444,74.1355,74.1941,152300.0
2015-04-24 09:30:00,88.49,88.67,88.26,88.36,53700.0,74.1104,74.2611,73.9178,74.0015,53700.0
2015-04-24 09:40:00,88.41,88.47,88.08,88.23,57900.0,74.0434,74.0936,73.767,73.8926,57900.0
2015-04-24 09:50:00,88.24,88.28,88.0,88.09,75000.0,73.901,73.9345,73.7,73.7754,75000.0
2015-04-24 10:00:00,88.09,88.14,87.95,87.95,55100.0,73.7754,73.8173,73.6581,73.6581,55100.0
2015-04-24 10:10:00,87.97,88.12,87.95,87.95,72300.0,73.6749,73.8005,73.6581,73.6581,72300.0
2015-04-24 10:20:00,87.95,88.04,87.91,88.03,48000.0,73.6581,73.7335,73.6246,73.7251,48000.0
2015-04-24 10:30:00,88.02,88.09,88.0,88.05,20800.0,73.7168,73.7754,73.7,73.7419,20800.0
2015-04-24 10:40:00,88.04,88.09,87.99,87.99,25300.0,73.7335,73.7754,73.6916,73.6916,25300.0
2015-04-24 10:50:00,88.0,88.14,87.99,88.12,19600.0,73.7,73.8173,73.6916,73.8005,19600.0
2015-04-24 11:00:00,88.11,88.21,88.11,88.16,25800.0,73.7921,73.8759,73.7921,73.834,25800.0
2015-04-24 11:10:00,88.17,88.28,88.13,88.28,15600.0,73.8424,73.9345,73.8089,73.9345,15600.0
2015-04-24 11:20:00,88.27,88.35,88.21,88.31,17700.0,73.9261,73.9931,73.8759,73.9596,17700.0
2015-04-24 11:30:00,88.32,88.4,88.29,88.31,12100.0,73.968,74.035,73.9429,73.9596,12100.0
2015-04-24 11:40:00,88.31,88.39,88.28,88.28,19200.0,73.9596,74.0266,73.9345,73.9345,19200.0
2015-04-24 11:50:00,88.28,88.31,88.19,88.2,22500.0,73.9345,73.9596,73.8591,73.8675,22500.0
2015-04-24 12:00:00,88.23,88.35,88.2,88.27,47500.0,73.8926,73.9931,73.8675,73.9261,47500.0
2015-04-24 12:10:00,88.29,88.32,88.2,88.24,12000.0,73.9429,73.968,73.8675,73.901,12000.0
2015-04-24 12:20:00,88.24,88.29,88.22,88.28,15800.0,73.901,73.9429,73.8843,73.9345,15800.0
2015-04-24 12:30:00,88.27,88.32,88.26,88.32,10600.0,73.9261,73.968,73.9178,73.968,10600.0
2015-04-24 12:40:00,88.34,88.35,88.22,88.24,18700.0,73.9848,73.9931,73.8843,73.901,18700.0
2015-04-24 12:50:00,88.23,88.26,88.2,88.2,11100.0,73.8926,73.9178,73.8675,73.8675,11100.0
2015-04-24 13:00:00,88.2,88.24,88.17,88.23,18400.0,73.8675,73.901,73.8424,73.8926,18400.0
2015-04-24 13:10:00,88.24,88.26,88.22,88.26,14000.0,73.901,73.9178,73.8843,73.9178,14000.0
2015-04-24 13:20:00,88.26,88.33,88.24,88.29,21500.0,73.9178,73.9764,73.901,73.9429,21500.0
2015-04-24 13:30:00,88.29,88.3,88.24,88.24,15000.0,73.9429,73.9513,73.901,73.901,15000.0
2015-04-24 13:40:00,88.24,88.26,88.17,88.25,25500.0,73.901,73.9178,73.8424,73.9094,25500.0
2015-04-24 13:50:00,88.22,88.31,88.22,88.27,10900.0,73.8843,73.9596,73.8843,73.9261,10900.0
2015-04-24 14:00:00,88.26,88.31,88.25,88.28,12200.0,73.9178,73.9596,73.9094,73.9345,12200.0
2015-04-24 14:10:00,88.27,88.3,88.23,88.26,20400.0,73.9261,73.9513,73.8926,73.9178,20400.0
2015-04-24 14:20:00,88.27,88.3,88.21,88.23,20500.0,73.9261,73.9513,73.8759,73.8926,20500.0
2015-04-24 14:30:00,88.23,88.25,88.14,88.19,21200.0,73.8926,73.9094,73.8173,73.8591,21200.0
2015-04-24 14:40:00,88.2,88.27,88.18,88.18,17000.0,73.8675,73.9261,73.8508,73.8508,17000.0
2015-04-24 14:50:00,88.19,88.22,88.09,88.09,18700.0,73.8591,73.8843,73.7754,73.7754,18700.0
2015-04-24 15:00:00,88.09,88.1,88.02,88.05,44700.0,73.7754,73.7838,73.7168,73.7419,44700.0
2015-04-24 15:10:00,88.05,88.17,88.04,88.15,24300.0,73.7419,73.8424,73.7335,73.8256,24300.0
2015-04-24 15:20:00,88.15,88.25,88.14,88.24,26000.0,73.8256,73.9094,73.8173,73.901,26000.0
2015-04-24 15:30:00,88.24,88.36,88.23,88.32,30700.0,73.901,74.0015,73.8926,73.968,30700.0
2015-04-24 15:40:00,88.32,88.45,88.23,88.43,60400.0,73.968,74.0769,73.8926,74.0601,60400.0
2015-04-24 15:50:00,88.42,88.49,88.39,88.41,147100.0,74.0518,74.1104,74.0266,74.0434,147100.0
2015-04-27 09:30:00,88.36,88.72,88.28,88.44,168000.0,74.0015,74.303,73.9345,74.0685,168000.0
2015-04-27 09:40:00,88.45,88.55,88.29,88.5,81500.0,74.0769,74.1606,73.9429,74.1188,81500.0
2015-04-27 09:50:00,88.47,88.69,88.47,88.59,102300.0,74.0936,74.2779,74.0936,74.1941,102300.0
2015-04-27 10:00:00,88.61,88.65,88.52,88.65,89900.0,74.2109,74.2444,74.1355,74.2444,89900.0
2015-04-27 10:10:00,88.65,88.86,88.57,88.79,118900.0,74.2444,74.4203,74.1774,74.3616,118900.0
2015-04-27 10:20:00,88.79,88.84,88.7,88.81,62500.0,74.3616,74.4035,74.2863,74.3784,62500.0
2015-04-27 10:30:00,88.81,88.84,88.72,88.75,39900.0,74.3784,74.4035,74.303,74.3281,39900.0
2015-04-27 10:40:00,88.74,88.76,88.67,88.71,23200.0,74.3198,74.3365,74.2611,74.2946,23200.0
2015-04-27 10:50:00,88.72,88.73,88.66,88.71,46200.0,74.303,74.3114,74.2528,74.2946,46200.0
2015-04-27 11:00:00,88.7,88.7,88.57,88.57,20300.0,74.2863,74.2863,74.1774,74.1774,20300.0
2015-04-27 11:10:00,88.58,88.72,88.58,88.72,33400.0,74.1858,74.303,74.1858,74.303,33400.0
2015-04-27 11:20:00,88.72,88.82,88.72,88.79,55600.0,74.303,74.3868,74.303,74.3616,55600.0
2015-04-27 11:30:00,88.79,88.88,88.76,88.86,43400.0,74.3616,74.437,74.3365,74.4203,43400.0
2015-04-27 11:40:00,88.85,88.91,88.78,88.82,71000.0,74.4119,74.4621,74.3533,74.3868,71000.0
2015-04-27 11:50:00,88.8,88.95,88.77,88.93,31100.0,74.37,74.4956,74.3449,74.4789,31100.0
2015-04-27 12:00:00,88.94,89.03,88.89,89.02,25800.0,74.4873,74.5626,74.4454,74.5543,25800.0
2015-04-27 12:10:00,89.03,89.03,88.92,88.92,20300.0,74.5626,74.5626,74.4705,74.4705,20300.0
2015-04-27 12:20:00,88.92,89.0,88.87,88.88,14700.0,74.4705,74.5375,74.4286,74.437,14700.0
2015-04-27 12:30:00,88.87,88.9,88.73,88.8,31800.0,74.4286,74.4538,74.3114,74.37,31800.0
2015-04-27 12:40:00,88.79,88.83,88.75,88.77,11400.0,74.3616,74.3951,74.3281,74.3449,11400.0
2015-04-27 12:50:00,88.76,88.77,88.66,88.69,45300.0,74.3365,74.3449,74.2528,74.2779,45300.0
2015-04-27 13:00:00,88.68,88.82,88.67,88.77,13100.0,74.2695,74.3868,74.2611,74.3449,13100.0
2015-04-27 13:10:00,88.75,88.75,88.59,88.6,12000.0,74.3281,74.3281,74.1941,74.2025,12000.0
2015-04-27 13:20:00,88.59,88.73,88.56,88.73,12300.0,74.1941,74.3114,74.169,74.3114,12300.0
2015-04-27 13:30:00,88.72,88.76,88.69,88.74,11000.0,74.303,74.3365,74.2779,74.3198,11000.0
2015-04-27 13:40:00,88.75,88.85,88.73,88.77,15400.0,74.3281,74.4119,74.3114,74.3449,15400.0
2015-04-27 13:50:00,88.78,88.81,88.73,88.81,9800.0,74.3533,74.3784,74.3114,74.3784,9800.0
2015-04-27 14:00:00,88.81,88.83,88.75,88.76,12600.0,74.3784,74.3951,74.3281,74.3365,12600.0
2015-04-27 14:10:00,88.76,88.8,88.68,88.76,16500.0,74.3365,74.37,74.2695,74.3365,16500.0
2015-04-27 14:20:00,88.79,88.87,88.76,88.84,17700.0,74.3616,74.4286,74.3365,74.4035,17700.0
2015-04-27 14:30:00,88.81,88.81,88.67,88.69,19100.0,74.3784,74.3784,74.2611,74.2779,19100.0
2015-04-27 14:40:00,88.68,88.74,88.64,88.67,22600.0,74.2695,74.3198,74.236,74.2611,22600.0
2015-04-27 14:50:00,88.68,88.75,88.67,88.72,16100.0,74.2695,74.3281,74.2611,74.303,16100.0
2015-04-27 15:00:00,88.72,88.83,88.71,88.83,22000.0,74.303,74.3951,74.2946,74.3951,22000.0
2015-04-27 15:10:00,88.83,88.97,88.79,88.79,45200.0,74.3951,74.5124,74.3616,74.3616,45200.0
2015-04-27 15:20:00,88.8,89.02,88.79,89.0,60900.0,74.37,74.5543,74.3616,74.5375,60900.0
2015-04-27 15:30:00,88.99,89.06,88.9,89.04,81700.0,74.5291,74.5878,74.4538,74.571,81700.0
2015-04-27 15:40:00,89.04,89.04,88.85,88.93,73700.0,74.571,74.571,74.4119,74.4789,73700.0
2015-04-27 15:50:00,88.93,88.98,88.91,88.93,140600.0,74.4789,74.5208,74.4621,74.4789,140600.0
2015-04-28 09:30:00,88.9,89.3,88.7,88.84,157900.0,74.4538,74.7888,74.2863,74.4035,157900.0
2015-04-28 09:40:00,88.8,88.8,88.31,88.44,79000.0,74.37,74.37,73.9596,74.0685,79000.0
2015-04-28 09:50:00,88.43,88.81,88.41,88.81,68000.0,74.0601,74.3784,74.0434,74.3784,68000.0
2015-04-28 10:00:00,88.77,88.83,88.54,88.54,88800.0,74.3449,74.3951,74.1523,74.1523,88800.0
2015-04-28 10:10:00,88.53,88.57,88.34,88.41,39000.0,74.1439,74.1774,73.9848,74.0434,39000.0
2015-04-28 10:20:00,88.41,88.43,88.27,88.28,40700.0,74.0434,74.0601,73.9261,73.9345,40700.0
2015-04-28 10:30:00,88.27,88.66,88.27,88.57,46400.0,73.9261,74.2528,73.9261,74.1774,46400.0
2015-04-28 10:40:00,88.59,88.9,88.53,88.83,49700.0,74.1941,74.4538,74.1439,74.3951,49700.0
2015-04-28 10:50:00,88.8,88.89,88.74,88.88,23200.0,74.37,74.4454,74.3198,74.437,23200.0
2015-04-28 11:00:00,88.89,89.21,88.88,89.1,76400.0,74.4454,74.7134,74.437,74.6213,76400.0
2015-04-28 11:10:00,89.1,89.14,88.88,88.88,42700.0,74.6213,74.6548,74.437,74.437,42700.0
2015-04-28 11:20:00,88.89,88.91,88.84,88.84,32400.0,74.4454,74.4621,74.4035,74.4035,32400.0
2015-04-28 11:30:00,88.85,89.19,88.84,89.14,37000.0,74.4119,74.6966,74.4035,74.6548,37000.0
2015-04-28 11:40:00,89.13,89.13,88.95,89.05,39300.0,74.6464,74.6464,74.4956,74.5794,39300.0
2015-04-28 11:50:00,89.04,89.07,88.96,89.0,25700.0,74.571,74.5961,74.504,74.5375,25700.0
2015-04-28 12:00:00,88.99,89.0,88.89,88.96,20800.0,74.5291,74.5375,74.4454,74.504,20800.0
2015-04-28 12:10:00,88.95,89.0,88.9,88.9,17400.0,74.4956,74.5375,74.4538,74.4538,17400.0
2015-04-28 12:20:00,88.91,88.91,88.81,88.86,44100.0,74.4621,74.4621,74.3784,74.4203,44100.0
2015-04-28 12:30:00,88.86,88.91,88.79,88.81,43000.0,74.4203,74.4621,74.3616,74.3784,43000.0
2015-04-28 12:40:00,88.82,88.88,88.76,88.77,23200.0,74.3868,74.437,74.3365,74.3449,23200.0
2015-04-28 12:50:00,88.77,88.86,88.77,88.85,34000.0,74.3449,74.4203,74.3449,74.4119,34000.0
2015-04-28 13:00:00,88.84,88.86,88.8,88.8,39200.0,74.4035,74.4203,74.37,74.37,39200.0
2015-04-28 13:10:00,88.79,88.79,88.71,88.71,33300.0,74.3616,74.3616,74.2946,74.2946,33300.0
2015-04-28 13:20:00,88.71,88.79,88.67,88.71,84100.0,74.2946,74.3616,74.2611,74.2946,84100.0
2015-04-28 13:30:00,88.7,88.75,88.62,88.71,43200.0,74.2863,74.3281,74.2193,74.2946,43200.0
2015-04-28 13:40:00,88.71,88.76,88.69,88.71,36800.0,74.2946,74.3365,74.2779,74.2946,36800.0
2015-04-28 13:50:00,88.7,88.78,88.69,88.71,33600.0,74.2863,74.3533,74.2779,74.2946,33600.0
2015-04-28 14:00:00,88.7,88.7,88.54,88.68,41900.0,74.2863,74.2863,74.1523,74.2695,41900.0
2015-04-28 14:10:00,88.69,88.85,88.66,88.79,114700.0,74.2779,74.4119,74.2528,74.3616,114700.0
2015-04-28 14:20:00,88.77,88.85,88.72,88.82,77000.0,74.3449,74.4119,74.303,74.3868,77000.0
2015-04-28 14:30:00,88.81,88.84,88.72,88.74,72400.0,74.3784,74.4035,74.303,74.3198,72400.0
2015-04-28 14:40:00,88.73,88.76,88.64,88.66,35900.0,74.3114,74.3365,74.236,74.2528,35900.0
2015-04-28 14:50:00,88.66,88.74,88.64,88.7,37300.0,74.2528,74.3198,74.236,74.2863,37300.0
2015-04-28 15:00:00,88.7,88.73,88.68,88.72,45600.0,74.2863,74.3114,74.2695,74.303,45600.0
2015-04-28 15:10:00,88.73,88.73,88.65,88.65,51100.0,74.3114,74.3114,74.2444,74.2444,51100.0
2015-04-28 15:20:00,88.66,88.7,88.63,88.68,87200.0,74.2528,74.2863,74.2276,74.2695,87200.0
2015-04-28 15:30:00,88.67,88.81,88.67,88.73,105800.0,74.2611,74.3784,74.2611,74.3114,105800.0
2015-04-28 15:40:00,88.73,88.77,88.65,88.7,165900.0,74.3114,74.3449,74.2444,74.2863,165900.0
2015-04-28 15:50:00,88.71,88.93,88.68,88.92,176000.0,74.2946,74.4789,74.2695,74.4705,176000.0
2015-04-29 09:30:00,88.41,89.18,88.41,88.7,85700.0,74.0434,74.6883,74.0434,74.2863,85700.0
2015-04-29 09:40:00,88.69,88.93,88.57,88.82,70600.0,74.2779,74.4789,74.1774,74.3868,70600.0
2015-04-29 09:50:00,88.81,88.83,88.53,88.63,35500.0,74.3784,74.3951,74.1439,74.2276,35500.0
2015-04-29 10:00:00,88.63,88.64,88.38,88.44,32300.0,74.2276,74.236,74.0183,74.0685,32300.0
2015-04-29 10:10:00,88.45,88.56,88.43,88.55,12500.0,74.0769,74.169,74.0601,74.1606,12500.0
2015-04-29 10:20:00,88.53,88.62,88.47,88.59,27300.0,74.1439,74.2193,74.0936,74.1941,27300.0
2015-04-29 10:30:00,88.59,89.04,88.59,89.02,17500.0,74.1941,74.571,74.1941,74.5543,17500.0
2015-04-29 10:40:00,88.99,89.04,88.91,88.96,27600.0,74.5291,74.571,74.4621,74.504,27600.0
2015-04-29 10:50:00,88.94,89.07,88.92,89.02,33900.0,74.4873,74.5961,74.4705,74.5543,33900.0
2015-04-29 11:00:00,89.02,89.27,89.01,89.14,53500.0,74.5543,74.7636,74.5459,74.6548,53500.0
2015-04-29 11:10:00,89.13,89.25,89.08,89.25,28400.0,74.6464,74.7469,74.6045,74.7469,28400.0
2015-04-29 11:20:00,89.25,89.44,89.21,89.35,66700.0,74.7469,74.906,74.7134,74.8306,66700.0
2015-04-29 11:30:00,89.36,89.4,89.2,89.31,42600.0,74.839,74.8725,74.705,74.7971,42600.0
2015-04-29 11:40:00,89.33,89.34,89.22,89.28,18700.0,74.8139,74.8223,74.7218,74.772,18700.0
2015-04-29 11:50:00,89.29,89.36,89.23,89.27,25900.0,74.7804,74.839,74.7301,74.7636,25900.0
2015-04-29 12:00:00,89.26,89.34,89.19,89.19,14400.0,74.7553,74.8223,74.6966,74.6966,14400.0
2015-04-29 12:10:00,89.19,89.22,89.07,89.11,21700.0,74.6966,74.7218,74.5961,74.6296,21700.0
2015-04-29 12:20:00,89.11,89.24,89.1,89.16,23900.0,74.6296,74.7385,74.6213,74.6715,23900.0
2015-04-29 12:30:00,89.17,89.24,89.07,89.17,13300.0,74.6799,74.7385,74.5961,74.6799,13300.0
2015-04-29 12:40:00,89.14,89.3,89.09,89.3,12600.0,74.6548,74.7888,74.6129,74.7888,12600.0
2015-04-29 12:50:00,89.3,89.34,89.24,89.32,13500.0,74.7888,74.8223,74.7385,74.8055,13500.0
2015-04-29 13:00:00,89.3,89.31,89.22,89.26,14600.0,74.7888,74.7971,74.7218,74.7553,14600.0
2015-04-29 13:10:00,89.25,89.3,89.18,89.26,15600.0,74.7469,74.7888,74.6883,74.7553,15600.0
2015-04-29 13:20:00,89.23,89.3,89.16,89.19,15300.0,74.7301,74.7888,74.6715,74.6966,15300.0
2015-04-29 13:30:00,89.2,89.33,89.17,89.33,18200.0,74.705,74.8139,74.6799,74.8139,18200.0
2015-04-29 13:40:00,89.33,89.63,89.31,89.63,54300.0,74.8139,75.0651,74.7971,75.0651,54300.0
2015-04-29 13:50:00,89.62,89.74,89.55,89.73,39600.0,75.0568,75.1573,74.9981,75.1489,39600.0
2015-04-29 14:00:00,89.73,89.78,89.43,89.74,69000.0,75.1489,75.1908,74.8976,75.1573,69000.0
2015-04-29 14:10:00,89.75,89.87,89.71,89.85,50200.0,75.1656,75.2661,75.1321,75.2494,50200.0
2015-04-29 14:20:00,89.84,89.92,89.77,89.84,31700.0,75.241,75.308,75.1824,75.241,31700.0
2015-04-29 14:30:00,89.84,90.0,89.81,89.96,75500.0,75.241,75.375,75.2159,75.3415,75500.0
2015-04-29 14:40:00,89.97,90.26,89.97,90.23,203300.0,75.3499,75.5928,75.3499,75.5676,203300.0
2015-04-29 14:50:00,90.21,90.25,90.11,90.14,77300.0,75.5509,75.5844,75.4671,75.4923,77300.0
2015-04-29 15:00:00,90.14,90.22,89.9,89.98,70500.0,75.4923,75.5593,75.2913,75.3583,70500.0
2015-04-29 15:10:00,89.99,90.04,89.81,89.97,60400.0,75.3666,75.4085,75.2159,75.3499,60400.0
2015-04-29 15:20:00,89.98,90.06,89.93,89.93,51500.0,75.3583,75.4253,75.3164,75.3164,51500.0
2015-04-29 15:30:00,89.93,90.2,89.93,90.12,54400.0,75.3164,75.5425,75.3164,75.4755,54400.0
2015-04-29 15:40:00,90.11,90.11,89.85,89.89,86700.0,75.4671,75.4671,75.2494,75.2829,86700.0
2015-04-29 15:50:00,89.9,89.95,89.8,89.88,119300.0,75.2913,75.3331,75.2075,75.2745,119300.0
2015-04-30 09:30:00,89.66,89.9,89.53,89.85,142800.0,75.0903,75.2913,74.9814,75.2494,142800.0
2015-04-30 09:40:00,89.84,89.84,89.55,89.59,50300.0,75.241,75.241,74.9981,75.0316,50300.0
2015-04-30 09:50:00,89.58,89.88,89.42,89.83,38600.0,75.0233,75.2745,74.8893,75.2326,38600.0
2015-04-30 10:00:00,89.82,89.82,89.44,89.55,29400.0,75.2243,75.2243,74.906,74.9981,29400.0
2015-04-30 10:10:00,89.56,89.79,89.5,89.78,30100.0,75.0065,75.1991,74.9563,75.1908,30100.0
2015-04-30 10:20:00,89.75,89.8,89.53,89.63,15500.0,75.1656,75.2075,74.9814,75.0651,15500.0
2015-04-30 10:30:00,89.63,89.88,89.63,89.83,35900.0,75.0651,75.2745,75.0651,75.2326,35900.0
2015-04-30 10:40:00,89.83,89.9,89.77,89.77,33800.0,75.2326,75.2913,75.1824,75.1824,33800.0
2015-04-30 10:50:00,89.76,89.81,89.69,89.72,50800.0,75.174,75.2159,75.1154,75.1405,50800.0
2015-04-30 11:00:00,89.74,90.07,89.74,89.98,21700.0,75.1573,75.4336,75.1573,75.3583,21700.0
2015-04-30 11:10:00,89.96,90.1,89.96,90.04,24800.0,75.3415,75.4588,75.3415,75.4085,24800.0
2015-04-30 11:20:00,90.03,90.23,90.03,90.21,38500.0,75.4001,75.5676,75.4001,75.5509,38500.0
2015-04-30 11:30:00,90.22,90.31,90.22,90.3,44700.0,75.5593,75.6346,75.5593,75.6263,44700.0
2015-04-30 11:40:00,90.3,90.31,90.22,90.27,32700.0,75.6263,75.6346,75.5593,75.6011,32700.0
2015-04-30 11:50:00,90.26,90.26,90.05,90.05,24100.0,75.5928,75.5928,75.4169,75.4169,24100.0
2015-04-30 12:00:00,90.05,90.16,90.02,90.08,39600.0,75.4169,75.509,75.3918,75.442,39600.0
2015-04-30 12:10:00,90.09,90.24,90.08,90.23,11900.0,75.4504,75.576,75.442,75.5676,11900.0
2015-04-30 12:20:00,90.22,90.27,90.18,90.25,36200.0,75.5593,75.6011,75.5258,75.5844,36200.0
2015-04-30 12:30:00,90.24,90.26,90.18,90.22,15800.0,75.576,75.5928,75.5258,75.5593,15800.0
2015-04-30 12:40:00,90.22,90.31,90.18,90.29,27800.0,75.5593,75.6346,75.5258,75.6179,27800.0
2015-04-30 12:50:00,90.32,90.34,90.16,90.34,22500.0,75.643,75.6598,75.509,75.6598,22500.0
2015-04-30 13:00:00,90.35,90.48,90.32,90.45,52900.0,75.6681,75.777,75.643,75.7519,52900.0
2015-04-30 13:10:00,90.44,90.5,90.43,90.49,28400.0,75.7435,75.7938,75.7351,75.7854,28400.0
2015-04-30 13:20:00,90.5,90.61,90.5,90.57,62200.0,75.7938,75.8859,75.7938,75.8524,62200.0
2015-04-30 13:30:00,90.56,90.76,90.55,90.7,98300.0,75.844,76.0115,75.8356,75.9613,98300.0
2015-04-30 13:40:00,90.69,90.88,90.65,90.86,52300.0,75.9529,76.112,75.9194,76.0953,52300.0
2015-04-30 13:50:00,90.84,90.97,90.82,90.94,56100.0,76.0785,76.1874,76.0618,76.1623,56100.0
2015-04-30 14:00:00,90.94,90.96,90.78,90.9,50900.0,76.1623,76.179,76.0283,76.1288,50900.0
2015-04-30 14:10:00,90.9,91.0,90.87,90.98,33500.0,76.1288,76.2125,76.1036,76.1958,33500.0
2015-04-30 14:20:00,90.97,91.0,90.61,90.63,129300.0,76.1874,76.2125,75.8859,75.9026,129300.0
2015-04-30 14:30:00,90.62,90.64,90.57,90.63,46200.0,75.8943,75.911,75.8524,75.9026,46200.0
2015-04-30 14:40:00,90.63,90.71,90.38,90.42,43100.0,75.9026,75.9696,75.6933,75.7268,43100.0
2015-04-30 14:50:00,90.42,90.44,90.29,90.35,53100.0,75.7268,75.7435,75.6179,75.6681,53100.0
2015-04-30 15:00:00,90.33,90.35,90.1,90.28,107400.0,75.6514,75.6681,75.4588,75.6095,107400.0
2015-04-30 15:10:00,90.27,90.45,90.17,90.39,61100.0,75.6011,75.7519,75.5174,75.7016,61100.0
2015-04-30 15:20:00,90.38,90.48,90.31,90.42,74000.0,75.6933,75.777,75.6346,75.7268,74000.0
2015-04-30 15:30:00,90.41,90.69,90.35,90.61,78800.0,75.7184,75.9529,75.6681,75.8859,78800.0
2015-04-30 15:40:00,90.61,90.61,90.45,90.47,136900.0,75.8859,75.8859,75.7519,75.7686,136900.0
2015-04-30 15:50:00,90.47,90.55,90.4,90.52,179500.0,75.7686,75.8356,75.71,75.8105,179500.0
2015-05-01 09:30:00,91.0,91.43,90.9,91.08,150100.0,76.2125,76.5726,76.1288,76.2795,150100.0
2015-05-01 09:40:00,91.06,91.11,90.88,90.89,62300.0,76.2628,76.3046,76.112,76.1204,62300.0
2015-05-01 09:50:00,90.85,91.04,90.81,90.9,44400.0,76.0869,76.246,76.0534,76.1288,44400.0
2015-05-01 10:00:00,90.88,91.12,90.84,91.09,96100.0,76.112,76.313,76.0785,76.2879,96100.0
2015-05-01 10:10:00,91.09,91.4,91.07,91.34,69300.0,76.2879,76.5475,76.2711,76.4973,69300.0
2015-05-01 10:20:00,91.34,91.38,91.27,91.28,49200.0,76.4973,76.5308,76.4386,76.447,49200.0
2015-05-01 10:30:00,91.28,91.29,91.12,91.14,30700.0,76.447,76.4554,76.313,76.3298,30700.0
2015-05-01 10:40:00,91.14,91.14,90.97,91.05,39200.0,76.3298,76.3298,76.1874,76.2544,39200.0
2015-05-01 10:50:00,91.03,91.04,90.95,91.0,33200.0,76.2376,76.246,76.1706,76.2125,33200.0
2015-05-01 11:00:00,91.0,91.08,90.95,91.0,33200.0,76.2125,76.2795,76.1706,76.2125,33200.0
2015-05-01 11:10:00,90.98,91.02,90.94,90.99,28700.0,76.1958,76.2293,76.1623,76.2041,28700.0
2015-05-01 11:20:00,90.99,91.07,90.98,91.06,33100.0,76.2041,76.2711,76.1958,76.2628,33100.0
2015-05-01 11:30:00,91.06,91.07,90.95,91.0,78300.0,76.2628,76.2711,76.1706,76.2125,78300.0
2015-05-01 11:40:00,90.99,90.99,90.86,90.91,18400.0,76.2041,76.2041,76.0953,76.1371,18400.0
2015-05-01 11:50:00,90.9,90.93,90.84,90.88,34300.0,76.1288,76.1539,76.0785,76.112,34300.0
2015-05-01 12:00:00,90.88,90.92,90.74,90.78,44200.0,76.112,76.1455,75.9948,76.0283,44200.0
2015-05-01 12:10:00,90.79,90.83,90.76,90.78,37800.0,76.0366,76.0701,76.0115,76.0283,37800.0
2015-05-01 12:20:00,90.78,90.85,90.77,90.85,18600.0,76.0283,76.0869,76.0199,76.0869,18600.0
2015-05-01 12:30:00,90.85,90.94,90.85,90.86,41700.0,76.0869,76.1623,76.0869,76.0953,41700.0
2015-05-01 12:40:00,90.85,90.92,90.83,90.92,17600.0,76.0869,76.1455,76.0701,76.1455,17600.0
2015-05-01 12:50:00,90.92,90.94,90.89,90.92,38600.0,76.1455,76.1623,76.1204,76.1455,38600.0
2015-05-01 13:00:00,90.92,90.96,90.9,90.96,84300.0,76.1455,76.179,76.1288,76.179,84300.0
2015-05-01 13:10:00,90.95,91.01,90.92,90.97,73600.0,76.1706,76.2209,76.1455,76.1874,73600.0
2015-05-01 13:20:00,90.97,91.05,90.9,91.01,102300.0,76.1874,76.2544,76.1288,76.2209,102300.0
2015-05-01 13:30:00,91.03,91.2,91.02,91.2,20200.0,76.2376,76.38,76.2293,76.38,20200.0
2015-05-01 13:40:00,91.18,91.21,91.08,91.21,16800.0,76.3633,76.3884,76.2795,76.3884,16800.0
2015-05-01 13:50:00,91.2,91.35,91.2,91.3,31200.0,76.38,76.5056,76.38,76.4638,31200.0
2015-05-01 14:00:00,91.29,91.35,91.28,91.32,20400.0,76.4554,76.5056,76.447,76.4805,20400.0
2015-05-01 14:10:00,91.32,91.42,91.31,91.42,46400.0,76.4805,76.5643,76.4721,76.5643,46400.0
2015-05-01 14:20:00,91.41,91.49,91.3,91.47,39700.0,76.5559,76.6229,76.4638,76.6061,39700.0
2015-05-01 14:30:00,91.49,91.5,91.42,91.48,32800.0,76.6229,76.6313,76.5643,76.6145,32800.0
2015-05-01 14:40:00,91.48,91.51,91.44,91.51,32200.0,76.6145,76.6396,76.581,76.6396,32200.0
2015-05-01 14:50:00,91.5,91.58,91.49,91.56,58200.0,76.6313,76.6983,76.6229,76.6815,58200.0
2015-05-01 15:00:00,91.56,91.64,91.54,91.58,54600.0,76.6815,76.7485,76.6648,76.6983,54600.0
2015-05-01 15:10:00,91.58,91.61,91.48,91.59,123200.0,76.6983,76.7234,76.6145,76.7066,123200.0
2015-05-01 15:20:00,91.58,91.6,91.35,91.35,57900.0,76.6983,76.715,76.5056,76.5056,57900.0
2015-05-01 15:30:00,91.36,91.41,91.33,91.41,76600.0,76.514,76.5559,76.4889,76.5559,76600.0
2015-05-01 15:40:00,91.4,91.49,91.33,91.4,88000.0,76.5475,76.6229,76.4889,76.5475,88000.0
2015-05-01 15:50:00,91.4,91.49,91.36,91.36,218300.0,76.5475,76.6229,76.514,76.514,218300.0
2015-05-04 09:30:00,91.38,91.57,91.28,91.46,99500.0,76.5308,76.6899,76.447,76.5978,99500.0
2015-05-04 09:40:00,91.48,91.57,91.26,91.28,44200.0,76.6145,76.6899,76.4303,76.447,44200.0
2015-05-04 09:50:00,91.31,91.4,91.29,91.34,37400.0,76.4721,76.5475,76.4554,76.4973,37400.0
2015-05-04 10:00:00,91.34,91.38,91.2,91.2,157600.0,76.4973,76.5308,76.38,76.38,157600.0
2015-05-04 10:10:00,91.19,91.21,90.94,90.99,57600.0,76.3716,76.3884,76.1623,76.2041,57600.0
2015-05-04 10:20:00,90.99,90.99,90.79,90.79,35400.0,76.2041,76.2041,76.0366,76.0366,35400.0
2015-05-04 10:30:00,90.8,91.01,90.79,90.91,50200.0,76.045,76.2209,76.0366,76.1371,50200.0
2015-05-04 10:40:00,90.92,90.97,90.8,90.85,65700.0,76.1455,76.1874,76.045,76.0869,65700.0
2015-05-04 10:50:00,90.84,90.84,90.76,90.78,37300.0,76.0785,76.0785,76.0115,76.0283,37300.0
2015-05-04 11:00:00,90.78,90.78,90.63,90.75,46500.0,76.0283,76.0283,75.9026,76.0031,46500.0
2015-05-04 11:10:00,90.75,90.77,90.62,90.66,88300.0,76.0031,76.0199,75.8943,75.9278,88300.0
2015-05-04 11:20:00,90.65,90.73,90.64,90.65,51500.0,75.9194,75.9864,75.911,75.9194,51500.0
2015-05-04 11:30:00,90.66,90.71,90.64,90.67,29300.0,75.9278,75.9696,75.911,75.9361,29300.0
2015-05-04 11:40:00,90.67,90.75,90.65,90.71,37200.0,75.9361,76.0031,75.9194,75.9696,37200.0
2015-05-04 11:50:00,90.73,90.83,90.6,90.78,93000.0,75.9864,76.0701,75.8775,76.0283,93000.0
2015-05-04 12:00:00,90.77,90.88,90.74,90.86,65100.0,76.0199,76.112,75.9948,76.0953,65100.0
2015-05-04 12:10:00,90.87,90.9,90.81,90.86,23200.0,76.1036,76.1288,76.0534,76.0953,23200.0
2015-05-04 12:20:00,90.84,90.93,90.81,90.93,22500.0,76.0785,76.1539,76.0534,76.1539,22500.0
2015-05-04 12:30:00,90.94,90.97,90.82,90.96,29600.0,76.1623,76.1874,76.0618,76.179,29600.0
2015-05-04 12:40:00,90.96,90.97,90.9,90.91,17700.0,76.179,76.1874,76.1288,76.1371,17700.0
2015-05-04 12:50:00,90.92,90.93,90.88,90.91,14100.0,76.1455,76.1539,76.112,76.1371,14100.0
2015-05-04 13:00:00,90.91,91.01,90.9,90.99,22900.0,76.1371,76.2209,76.1288,76.2041,22900.0
2015-05-04 13:10:00,91.0,91.01,90.93,90.93,24100.0,76.2125,76.2209,76.1539,76.1539,24100.0
2015-05-04 13:20:00,90.92,90.97,90.89,90.97,20700.0,76.1455,76.1874,76.1204,76.1874,20700.0
2015-05-04 13:30:00,90.97,90.98,90.9,90.92,24900.0,76.1874,76.1958,76.1288,76.1455,24900.0
2015-05-04 13:40:00,90.93,90.96,90.87,90.89,30700.0,76.1539,76.179,76.1036,76.1204,30700.0
2015-05-04 13:50:00,90.88,90.91,90.85,90.91,18200.0,76.112,76.1371,76.0869,76.1371,18200.0
2015-05-04 14:00:00,90.92,90.96,90.89,90.94,33000.0,76.1455,76.179,76.1204,76.1623,33000.0
2015-05-04 14:10:00,90.95,90.97,90.91,90.95,35200.0,76.1706,76.1874,76.1371,76.1706,35200.0
2015-05-04 14:20:00,90.95,91.02,90.94,90.99,24600.0,76.1706,76.2293,76.1623,76.2041,24600.0
2015-05-04 14:30:00,91.0,91.03,90.98,90.98,35000.0,76.2125,76.2376,76.1958,76.1958,35000.0
2015-05-04 14:40:00,90.99,91.02,90.98,91.0,24000.0,76.2041,76.2293,76.1958,76.2125,24000.0
2015-05-04 14:50:00,91.0,91.0,90.88,90.89,36500.0,76.2125,76.2125,76.112,76.1204,36500.0
2015-05-04 15:00:00,90.9,90.9,90.88,90.88,49800.0,76.1288,76.1288,76.112,76.112,49800.0
2015-05-04 15:10:00,90.89,90.94,90.88,90.93,54900.0,76.1204,76.1623,76.112,76.1539,54900.0
2015-05-04 15:20:00,90.93,91.1,90.93,91.01,140800.0,76.1539,76.2963,76.1539,76.2209,140800.0
2015-05-04 15:30:00,91.02,91.03,90.96,90.97,138000.0,76.2293,76.2376,76.179,76.1874,138000.0
2015-05-04 15:40:00,90.97,90.99,90.91,90.93,90700.0,76.1874,76.2041,76.1371,76.1539,90700.0
2015-05-04 15:50:00,90.94,90.99,90.86,90.89,169700.0,76.1623,76.2041,76.0953,76.1204,169700.0
2015-05-05 09:30:00,90.85,91.31,90.57,91.19,67200.0,76.0869,76.4721,75.8524,76.3716,67200.0
2015-05-05 09:40:00,91.16,91.44,91.03,91.09,41100.0,76.3465,76.581,76.2376,76.2879,41100.0
2015-05-05 09:50:00,91.09,91.12,90.83,90.83,28300.0,76.2879,76.313,76.0701,76.0701,28300.0
2015-05-05 10:00:00,90.76,90.81,90.57,90.8,50400.0,76.0115,76.0534,75.8524,76.045,50400.0
2015-05-05 10:10:00,90.79,90.95,90.78,90.84,41200.0,76.0366,76.1706,76.0283,76.0785,41200.0
2015-05-05 10:20:00,90.81,90.88,90.65,90.65,71700.0,76.0534,76.112,75.9194,75.9194,71700.0
2015-05-05 10:30:00,90.65,90.73,90.53,90.54,42400.0,75.9194,75.9864,75.8189,75.8273,42400.0
2015-05-05 10:40:00,90.53,90.67,90.47,90.62,38000.0,75.8189,75.9361,75.7686,75.8943,38000.0
2015-05-05 10:50:00,90.61,90.71,90.54,90.55,31900.0,75.8859,75.9696,75.8273,75.8356,31900.0
2015-05-05 11:00:00,90.53,90.53,90.28,90.29,43300.0,75.8189,75.8189,75.6095,75.6179,43300.0
2015-05-05 11:10:00,90.29,90.35,90.15,90.18,70700.0,75.6179,75.6681,75.5006,75.5258,70700.0
2015-05-05 11:20:00,90.17,90.26,89.98,89.98,87500.0,75.5174,75.5928,75.3583,75.3583,87500.0
2015-05-05 11:30:00,89.98,90.16,89.95,90.16,71500.0,75.3583,75.509,75.3331,75.509,71500.0
2015-05-05 11:40:00,90.16,90.25,90.12,90.16,22500.0,75.509,75.5844,75.4755,75.509,22500.0
2015-05-05 11:50:00,90.16,90.26,90.15,90.23,30500.0,75.509,75.5928,75.5006,75.5676,30500.0
2015-05-05 12:00:00,90.23,90.34,90.18,90.22,25600.0,75.5676,75.6598,75.5258,75.5593,25600.0
2015-05-05 12:10:00,90.23,90.26,90.17,90.26,20200.0,75.5676,75.5928,75.5174,75.5928,20200.0
2015-05-05 12:20:00,90.26,90.37,90.26,90.32,16700.0,75.5928,75.6849,75.5928,75.643,16700.0
2015-05-05 12:30:00,90.3,90.36,90.24,90.25,23100.0,75.6263,75.6765,75.576,75.5844,23100.0
2015-05-05 12:40:00,90.24,90.31,90.2,90.25,19100.0,75.576,75.6346,75.5425,75.5844,19100.0
2015-05-05 12:50:00,90.25,90.28,90.2,90.22,14400.0,75.5844,75.6095,75.5425,75.5593,14400.0
2015-05-05 13:00:00,90.21,90.31,90.2,90.22,17800.0,75.5509,75.6346,75.5425,75.5593,17800.0
2015-05-05 13:10:00,90.19,90.2,90.02,90.04,23600.0,75.5341,75.5425,75.3918,75.4085,23600.0
2015-05-05 13:20:00,90.02,90.19,89.99,90.18,26500.0,75.3918,75.5341,75.3666,75.5258,26500.0
2015-05-05 13:30:00,90.17,90.21,90.14,90.21,14700.0,75.5174,75.5509,75.4923,75.5509,14700.0
2015-05-05 13:40:00,90.21,90.21,90.14,90.15,14700.0,75.5509,75.5509,75.4923,75.5006,14700.0
2015-05-05 13:50:00,90.15,90.2,90.08,90.11,19500.0,75.5006,75.5425,75.442,75.4671,19500.0
2015-05-05 14:00:00,90.09,90.11,90.01,90.08,20800.0,75.4504,75.4671,75.3834,75.442,20800.0
2015-05-05 14:10:00,90.08,90.19,90.08,90.16,15900.0,75.442,75.5341,75.442,75.509,15900.0
2015-05-05 14:20:00,90.17,90.18,90.01,90.04,11300.0,75.5174,75.5258,75.3834,75.4085,11300.0
2015-05-05 14:30:00,90.04,90.12,90.0,90.09,21700.0,75.4085,75.4755,75.375,75.4504,21700.0
2015-05-05 14:40:00,90.09,90.09,90.0,90.01,42200.0,75.4504,75.4504,75.375,75.3834,42200.0
2015-05-05 14:50:00,90.02,90.03,90.0,90.02,43000.0,75.3918,75.4001,75.375,75.3918,43000.0
2015-05-05 15:00:00,90.0,90.04,89.95,89.99,40900.0,75.375,75.4085,75.3331,75.3666,40900.0
2015-05-05 15:10:00,89.99,90.07,89.97,90.0,36900.0,75.3666,75.4336,75.3499,75.375,36900.0
2015-05-05 15:20:00,90.0,90.17,89.97,90.15,42400.0,75.375,75.5174,75.3499,75.5006,42400.0
2015-05-05 15:30:00,90.15,90.31,90.15,90.27,40100.0,75.5006,75.6346,75.5006,75.6011,40100.0
2015-05-05 15:40:00,90.27,90.28,90.11,90.11,43600.0,75.6011,75.6095,75.4671,75.4671,43600.0
2015-05-05 15:50:00,90.11,90.17,90.08,90.15,100200.0,75.4671,75.5174,75.442,75.5006,100200.0
2015-05-06 09:30:00,90.48,90.75,90.29,90.29,68800.0,75.777,76.0031,75.6179,75.6179,68800.0
2015-05-06 09:40:00,90.23,90.28,90.01,90.16,41700.0,75.5676,75.6095,75.3834,75.509,41700.0
2015-05-06 09:50:00,90.13,90.25,90.0,90.23,26800.0,75.4839,75.5844,75.375,75.5676,26800.0
2015-05-06 10:00:00,90.23,90.39,90.06,90.08,30000.0,75.5676,75.7016,75.4253,75.442,30000.0
2015-05-06 10:10:00,90.07,90.09,89.96,90.03,20400.0,75.4336,75.4504,75.3415,75.4001,20400.0
2015-05-06 10:20:00,90.05,90.08,89.91,90.08,25100.0,75.4169,75.442,75.2996,75.442,25100.0
2015-05-06 10:30:00,90.1,90.22,90.1,90.21,17000.0,75.4588,75.5593,75.4588,75.5509,17000.0
2015-05-06 10:40:00,90.23,90.58,90.23,90.57,30400.0,75.5676,75.8608,75.5676,75.8524,30400.0
2015-05-06 10:50:00,90.55,90.56,90.37,90.47,61000.0,75.8356,75.844,75.6849,75.7686,61000.0
2015-05-06 11:00:00,90.48,90.48,90.21,90.22,26600.0,75.777,75.777,75.5509,75.5593,26600.0
2015-05-06 11:10:00,90.22,90.22,90.01,90.02,13600.0,75.5593,75.5593,75.3834,75.3918,13600.0
2015-05-06 11:20:00,90.01,90.1,90.0,90.05,21100.0,75.3834,75.4588,75.375,75.4169,21100.0
2015-05-06 11:30:00,90.05,90.13,90.05,90.09,48400.0,75.4169,75.4839,75.4169,75.4504,48400.0
2015-05-06 11:40:00,90.09,90.3,90.09,90.26,15800.0,75.4504,75.6263,75.4504,75.5928,15800.0
2015-05-06 11:50:00,90.26,90.31,90.17,90.23,13400.0,75.5928,75.6346,75.5174,75.5676,13400.0
2015-05-06 12:00:00,90.22,90.22,90.09,90.12,10100.0,75.5593,75.5593,75.4504,75.4755,10100.0
2015-05-06 12:10:00,90.1,90.17,90.1,90.17,19500.0,75.4588,75.5174,75.4588,75.5174,19500.0
2015-05-06 12:20:00,90.18,90.3,90.18,90.22,9500.0,75.5258,75.6263,75.5258,75.5593,9500.0
2015-05-06 12:30:00,90.21,90.23,90.15,90.22,7300.0,75.5509,75.5676,75.5006,75.5593,7300.0
2015-05-06 12:40:00,90.23,90.29,90.18,90.27,10700.0,75.5676,75.6179,75.5258,75.6011,10700.0
2015-05-06 12:50:00,90.26,90.27,90.11,90.17,8800.0,75.5928,75.6011,75.4671,75.5174,8800.0
2015-05-06 13:00:00,90.17,90.23,90.11,90.17,13300.0,75.5174,75.5676,75.4671,75.5174,13300.0
2015-05-06 13:10:00,90.18,90.3,90.18,90.21,15400.0,75.5258,75.6263,75.5258,75.5509,15400.0
2015-05-06 13:20:00,90.21,90.24,90.14,90.15,18500.0,75.5509,75.576,75.4923,75.5006,18500.0
2015-05-06 13:30:00,90.15,90.15,89.99,90.1,17800.0,75.5006,75.5006,75.3666,75.4588,17800.0
2015-05-06 13:40:00,90.09,90.1,89.92,90.01,16900.0,75.4504,75.4588,75.308,75.3834,16900.0
2015-05-06 13:50:00,90.01,90.04,89.95,90.0,21100.0,75.3834,75.4085,75.3331,75.375,21100.0
2015-05-06 14:00:00,90.0,90.04,89.95,90.0,23000.0,75.375,75.4085,75.3331,75.375,23000.0
2015-05-06 14:10:00,89.99,90.0,89.93,89.98,18700.0,75.3666,75.375,75.3164,75.3583,18700.0
2015-05-06 14:20:00,89.99,89.99,89.87,89.94,23400.0,75.3666,75.3666,75.2661,75.3248,23400.0
2015-05-06 14:30:00,89.94,89.95,89.74,89.75,26200.0,75.3248,75.3331,75.1573,75.1656,26200.0
2015-05-06 14:40:00,89.74,89.78,89.64,89.78,30000.0,75.1573,75.1908,75.0735,75.1908,30000.0
2015-05-06 14:50:00,89.78,89.96,89.78,89.92,24900.0,75.1908,75.3415,75.1908,75.308,24900.0
2015-05-06 15:00:00,89.93,89.96,89.81,89.86,23500.0,75.3164,75.3415,75.2159,75.2578,23500.0
2015-05-06 15:10:00,89.85,89.85,89.73,89.77,27200.0,75.2494,75.2494,75.1489,75.1824,27200.0
2015-05-06 15:20:00,89.76,89.89,89.75,89.86,25400.0,75.174,75.2829,75.1656,75.2578,25400.0
2015-05-06 15:30:00,89.85,89.87,89.74,89.82,68600.0,75.2494,75.2661,75.1573,75.2243,68600.0
2015-05-06 15:40:00,89.82,89.86,89.71,89.81,58100.0,75.2243,75.2578,75.1321,75.2159,58100.0
2015-05-06 15:50:00,89.81,89.98,89.76,89.98,95100.0,75.2159,75.3583,75.174,75.3583,95100.0
2015-05-07 09:30:00,89.75,89.87,89.37,89.51,60300.0,75.1656,75.2661,74.8474,74.9646,60300.0
2015-05-07 09:40:00,89.51,89.55,89.39,89.46,54200.0,74.9646,74.9981,74.8641,74.9228,54200.0
2015-05-07 09:50:00,89.47,89.49,89.28,89.43,66500.0,74.9311,74.9479,74.772,74.8976,66500.0
2015-05-07 10:00:00,89.42,89.49,89.29,89.36,48100.0,74.8893,74.9479,74.7804,74.839,48100.0
2015-05-07 10:10:00,89.4,89.43,89.33,89.4,19200.0,74.8725,74.8976,74.8139,74.8725,19200.0
2015-05-07 10:20:00,89.39,89.4,89.03,89.11,43500.0,74.8641,74.8725,74.5626,74.6296,43500.0
2015-05-07 10:30:00,89.08,89.15,89.07,89.13,36000.0,74.6045,74.6631,74.5961,74.6464,36000.0
2015-05-07 10:40:00,89.14,89.19,89.09,89.1,55100.0,74.6548,74.6966,74.6129,74.6213,55100.0
2015-05-07 10:50:00,89.11,89.21,89.1,89.15,31300.0,74.6296,74.7134,74.6213,74.6631,31300.0
2015-05-07 11:00:00,89.17,89.29,89.14,89.16,32900.0,74.6799,74.7804,74.6548,74.6715,32900.0
2015-05-07 11:10:00,89.16,89.43,89.14,89.43,18200.0,74.6715,74.8976,74.6548,74.8976,18200.0
2015-05-07 11:20:00,89.45,89.53,89.4,89.41,21500.0,74.9144,74.9814,74.8725,74.8809,21500.0
2015-05-07 11:30:00,89.42,89.45,89.38,89.4,12900.0,74.8893,74.9144,74.8558,74.8725,12900.0
2015-05-07 11:40:00,89.4,89.44,89.28,89.28,30900.0,74.8725,74.906,74.772,74.772,30900.0
2015-05-07 11:50:00,89.27,89.31,89.27,89.28,22600.0,74.7636,74.7971,74.7636,74.772,22600.0
2015-05-07 12:00:00,89.28,89.3,89.25,89.3,34700.0,74.772,74.7888,74.7469,74.7888,34700.0
2015-05-07 12:10:00,89.29,89.37,89.29,89.36,24900.0,74.7804,74.8474,74.7804,74.839,24900.0
2015-05-07 12:20:00,89.37,89.43,89.35,89.41,16000.0,74.8474,74.8976,74.8306,74.8809,16000.0
2015-05-07 12:30:00,89.42,89.54,89.4,89.53,10400.0,74.8893,74.9898,74.8725,74.9814,10400.0
2015-05-07 12:40:00,89.54,89.63,89.47,89.49,22400.0,74.9898,75.0651,74.9311,74.9479,22400.0
2015-05-07 12:50:00,89.48,89.51,89.37,89.39,17100.0,74.9395,74.9646,74.8474,74.8641,17100.0
2015-05-07 13:00:00,89.39,89.53,89.38,89.53,21900.0,74.8641,74.9814,74.8558,74.9814,21900.0
2015-05-07 13:10:00,89.54,89.66,89.54,89.64,14600.0,74.9898,75.0903,74.9898,75.0735,14600.0
2015-05-07 13:20:00,89.65,89.66,89.56,89.65,25700.0,75.0819,75.0903,75.0065,75.0819,25700.0
2015-05-07 13:30:00,89.64,89.64,89.58,89.62,25400.0,75.0735,75.0735,75.0233,75.0568,25400.0
2015-05-07 13:40:00,89.63,89.64,89.56,89.59,22800.0,75.0651,75.0735,75.0065,75.0316,22800.0
2015-05-07 13:50:00,89.6,89.69,89.59,89.6,21600.0,75.04,75.1154,75.0316,75.04,21600.0
2015-05-07 14:00:00,89.61,89.71,89.6,89.71,20600.0,75.0484,75.1321,75.04,75.1321,20600.0
2015-05-07 14:10:00,89.7,89.71,89.62,89.63,28600.0,75.1238,75.1321,75.0568,75.0651,28600.0
2015-05-07 14:20:00,89.62,89.78,89.62,89.78,34500.0,75.0568,75.1908,75.0568,75.1908,34500.0
2015-05-07 14:30:00,89.78,89.8,89.6,89.62,36200.0,75.1908,75.2075,75.04,75.0568,36200.0
2015-05-07 14:40:00,89.61,89.7,89.59,89.59,20500.0,75.0484,75.1238,75.0316,75.0316,20500.0
2015-05-07 14:50:00,89.59,89.66,89.59,89.65,14800.0,75.0316,75.0903,75.0316,75.0819,14800.0
2015-05-07 15:00:00,89.64,89.67,89.58,89.61,36900.0,75.0735,75.0986,75.0233,75.0484,36900.0
2015-05-07 15:10:00,89.62,89.64,89.5,89.54,25000.0,75.0568,75.0735,74.9563,74.9898,25000.0
2015-05-07 15:20:00,89.53,89.59,89.5,89.53,37300.0,74.9814,75.0316,74.9563,74.9814,37300.0
2015-05-07 15:30:00,89.53,89.61,89.52,89.53,37400.0,74.9814,75.0484,74.973,74.9814,37400.0
2015-05-07 15:40:00,89.53,89.64,89.52,89.64,51100.0,74.9814,75.0735,74.973,75.0735,51100.0
2015-05-07 15:50:00,89.64,89.73,89.6,89.64,128500.0,75.0735,75.1489,75.04,75.0735,128500.0
2015-05-08 09:30:00,90.1,90.45,89.63,89.68,125700.0,75.4588,75.7519,75.0651,75.107,125700.0
2015-05-08 09:40:00,89.68,89.7,89.46,89.46,81200.0,75.107,75.1238,74.9228,74.9228,81200.0
2015-05-08 09:50:00,89.45,89.58,89.41,89.45,146000.0,74.9144,75.0233,74.8809,74.9144,146000.0
2015-05-08 10:00:00,89.43,89.57,89.43,89.5,98500.0,74.8976,75.0149,74.8976,74.9563,98500.0
2015-05-08 10:10:00,89.5,89.5,89.32,89.35,65400.0,74.9563,74.9563,74.8055,74.8306,65400.0
2015-05-08 10:20:00,89.37,89.41,89.11,89.14,77700.0,74.8474,74.8809,74.6296,74.6548,77700.0
2015-05-08 10:30:00,89.15,89.2,89.07,89.2,67500.0,74.6631,74.705,74.5961,74.705,67500.0
2015-05-08 10:40:00,89.19,89.56,89.19,89.53,34500.0,74.6966,75.0065,74.6966,74.9814,34500.0
2015-05-08 10:50:00,89.53,89.64,89.52,89.54,25400.0,74.9814,75.0735,74.973,74.9898,25400.0
2015-05-08 11:00:00,89.55,89.69,89.54,89.68,26600.0,74.9981,75.1154,74.9898,75.107,26600.0
2015-05-08 11:10:00,89.68,89.89,89.65,89.88,60100.0,75.107,75.2829,75.0819,75.2745,60100.0
2015-05-08 11:20:00,89.88,89.89,89.77,89.78,24200.0,75.2745,75.2829,75.1824,75.1908,24200.0
2015-05-08 11:30:00,89.78,89.89,89.74,89.88,22300.0,75.1908,75.2829,75.1573,75.2745,22300.0
2015-05-08 11:40:00,89.87,89.95,89.86,89.95,22000.0,75.2661,75.3331,75.2578,75.3331,22000.0
2015-05-08 11:50:00,89.95,90.03,89.93,90.02,18600.0,75.3331,75.4001,75.3164,75.3918,18600.0
2015-05-08 12:00:00,90.02,90.06,90.0,90.01,16900.0,75.3918,75.4253,75.375,75.3834,16900.0
2015-05-08 12:10:00,90.0,90.03,89.91,89.93,18500.0,75.375,75.4001,75.2996,75.3164,18500.0
2015-05-08 12:20:00,89.93,89.96,89.91,89.94,27900.0,75.3164,75.3415,75.2996,75.3248,27900.0
2015-05-08 12:30:00,89.92,89.93,89.86,89.87,20200.0,75.308,75.3164,75.2578,75.2661,20200.0
2015-05-08 12:40:00,89.88,89.89,89.81,89.83,19800.0,75.2745,75.2829,75.2159,75.2326,19800.0
2015-05-08 12:50:00,89.83,89.9,89.83,89.88,24300.0,75.2326,75.2913,75.2326,75.2745,24300.0
2015-05-08 13:00:00,89.89,89.89,89.83,89.84,24300.0,75.2829,75.2829,75.2326,75.241,24300.0
2015-05-08 13:10:00,89.86,89.97,89.85,89.97,15900.0,75.2578,75.3499,75.2494,75.3499,15900.0
2015-05-08 13:20:00,89.97,90.03,89.96,90.0,11600.0,75.3499,75.4001,75.3415,75.375,11600.0
2015-05-08 13:30:00,90.01,90.07,90.0,90.02,16000.0,75.3834,75.4336,75.375,75.3918,16000.0
2015-05-08 13:40:00,90.03,90.04,89.96,89.99,43100.0,75.4001,75.4085,75.3415,75.3666,43100.0
2015-05-08 13:50:00,89.99,90.01,89.97,89.98,15000.0,75.3666,75.3834,75.3499,75.3583,15000.0
2015-05-08 14:00:00,89.97,90.02,89.97,90.0,15900.0,75.3499,75.3918,75.3499,75.375,15900.0
2015-05-08 14:10:00,89.99,90.01,89.89,89.9,20400.0,75.3666,75.3834,75.2829,75.2913,20400.0
2015-05-08 14:20:00,89.89,89.9,89.84,89.86,13200.0,75.2829,75.2913,75.241,75.2578,13200.0
2015-05-08 14:30:00,89.86,89.91,89.85,89.9,19800.0,75.2578,75.2996,75.2494,75.2913,19800.0
2015-05-08 14:40:00,89.9,89.9,89.73,89.74,60300.0,75.2913,75.2913,75.1489,75.1573,60300.0
2015-05-08 14:50:00,89.73,89.76,89.71,89.75,36400.0,75.1489,75.174,75.1321,75.1656,36400.0
2015-05-08 15:00:00,89.75,89.93,89.74,89.92,61000.0,75.1656,75.3164,75.1573,75.308,61000.0
2015-05-08 15:10:00,89.92,89.94,89.88,89.89,26000.0,75.308,75.3248,75.2745,75.2829,26000.0
2015-05-08 15:20:00,89.89,89.91,89.85,89.9,37600.0,75.2829,75.2996,75.2494,75.2913,37600.0
2015-05-08 15:30:00,89.9,90.0,89.9,89.99,46800.0,75.2913,75.375,75.2913,75.3666,46800.0
2015-05-08 15:40:00,89.99,90.03,89.82,89.83,75600.0,75.3666,75.4001,75.2243,75.2326,75600.0
2015-05-08 15:50:00,89.84,89.96,89.83,89.88,152100.0,75.241,75.3415,75.2326,75.2745,152100.0
2015-05-11 09:30:00,90.21,90.94,90.06,90.93,151700.0,75.5509,76.1623,75.4253,76.1539,151700.0
2015-05-11 09:40:00,90.91,91.1,90.89,90.97,185200.0,76.1371,76.2963,76.1204,76.1874,185200.0
2015-05-11 09:50:00,90.97,90.97,90.55,90.81,94000.0,76.1874,76.1874,75.8356,76.0534,94000.0
2015-05-11 10:00:00,90.82,90.92,90.71,90.74,101500.0,76.0618,76.1455,75.9696,75.9948,101500.0
2015-05-11 10:10:00,90.73,90.84,90.69,90.76,68200.0,75.9864,76.0785,75.9529,76.0115,68200.0
2015-05-11 10:20:00,90.77,90.88,90.74,90.79,48100.0,76.0199,76.112,75.9948,76.0366,48100.0
2015-05-11 10:30:00,90.78,90.82,90.59,90.75,52100.0,76.0283,76.0618,75.8691,76.0031,52100.0
2015-05-11 10:40:00,90.75,91.05,90.67,91.04,62800.0,76.0031,76.2544,75.9361,76.246,62800.0
2015-05-11 10:50:00,91.03,91.12,91.01,91.06,58500.0,76.2376,76.313,76.2209,76.2628,58500.0
2015-05-11 11:00:00,91.07,91.13,90.99,91.13,92000.0,76.2711,76.3214,76.2041,76.3214,92000.0
2015-05-11 11:10:00,91.13,91.21,91.07,91.12,54600.0,76.3214,76.3884,76.2711,76.313,54600.0
2015-05-11 11:20:00,91.12,91.17,91.0,91.17,60500.0,76.313,76.3549,76.2125,76.3549,60500.0
2015-05-11 11:30:00,91.16,91.26,91.1,91.25,49100.0,76.3465,76.4303,76.2963,76.4219,49100.0
2015-05-11 11:40:00,91.26,91.28,91.2,91.21,38500.0,76.4303,76.447,76.38,76.3884,38500.0
2015-05-11 11:50:00,91.21,91.21,91.04,91.2,86000.0,76.3884,76.3884,76.246,76.38,86000.0
2015-05-11 12:00:00,91.21,91.21,91.05,91.11,39900.0,76.3884,76.3884,76.2544,76.3046,39900.0
2015-05-11 12:10:00,91.11,91.21,91.06,91.2,37300.0,76.3046,76.3884,76.2628,76.38,37300.0
2015-05-11 12:20:00,91.19,91.28,91.15,91.24,42200.0,76.3716,76.447,76.3381,76.4135,42200.0
2015-05-11 12:30:00,91.24,91.32,91.16,91.31,22400.0,76.4135,76.4805,76.3465,76.4721,22400.0
2015-05-11 12:40:00,91.33,91.4,91.25,91.25,50600.0,76.4889,76.5475,76.4219,76.4219,50600.0
2015-05-11 12:50:00,91.26,91.26,91.16,91.23,37700.0,76.4303,76.4303,76.3465,76.4051,37700.0
2015-05-11 13:00:00,91.22,91.35,91.15,91.34,27500.0,76.3968,76.5056,76.3381,76.4973,27500.0
2015-05-11 13:10:00,91.35,91.43,91.35,91.37,37400.0,76.5056,76.5726,76.5056,76.5224,37400.0
2015-05-11 13:20:00,91.35,91.39,91.27,91.39,13200.0,76.5056,76.5391,76.4386,76.5391,13200.0
2015-05-11 13:30:00,91.39,91.44,91.33,91.4,81600.0,76.5391,76.581,76.4889,76.5475,81600.0
2015-05-11 13:40:00,91.41,91.41,91.26,91.29,31600.0,76.5559,76.5559,76.4303,76.4554,31600.0
2015-05-11 13:50:00,91.28,91.34,91.28,91.31,27600.0,76.447,76.4973,76.447,76.4721,27600.0
2015-05-11 14:00:00,91.31,91.32,91.23,91.23,30100.0,76.4721,76.4805,76.4051,76.4051,30100.0
2015-05-11 14:10:00,91.23,91.25,91.12,91.15,44000.0,76.4051,76.4219,76.313,76.3381,44000.0
2015-05-11 14:20:00,91.15,91.28,91.15,91.26,31500.0,76.3381,76.447,76.3381,76.4303,31500.0
2015-05-11 14:30:00,91.25,91.33,91.24,91.27,52700.0,76.4219,76.4889,76.4135,76.4386,52700.0
2015-05-11 14:40:00,91.28,91.37,91.27,91.31,40100.0,76.447,76.5224,76.4386,76.4721,40100.0
2015-05-11 14:50:00,91.31,91.35,91.17,91.17,44100.0,76.4721,76.5056,76.3549,76.3549,44100.0
2015-05-11 15:00:00,91.16,91.27,91.11,91.26,61900.0,76.3465,76.4386,76.3046,76.4303,61900.0
2015-05-11 15:10:00,91.25,91.35,91.24,91.35,58900.0,76.4219,76.5056,76.4135,76.5056,58900.0
2015-05-11 15:20:00,91.35,91.35,91.18,91.19,80100.0,76.5056,76.5056,76.3633,76.3716,80100.0
2015-05-11 15:30:00,91.19,91.21,91.12,91.16,75500.0,76.3716,76.3884,76.313,76.3465,75500.0
2015-05-11 15:40:00,91.16,91.21,91.14,91.2,93200.0,76.3465,76.3884,76.3298,76.38,93200.0
2015-05-11 15:50:00,91.2,91.24,91.17,91.17,166300.0,76.38,76.4135,76.3549,76.3549,166300.0
2015-05-12 09:30:00,90.56,90.71,90.1,90.41,108700.0,75.844,75.9696,75.4588,75.7184,108700.0
2015-05-12 09:40:00,90.43,90.44,90.14,90.32,48100.0,75.7351,75.7435,75.4923,75.643,48100.0
2015-05-12 09:50:00,90.31,90.31,90.03,90.04,24600.0,75.6346,75.6346,75.4001,75.4085,24600.0
2015-05-12 10:00:00,90.02,90.27,90.01,90.27,36100.0,75.3918,75.6011,75.3834,75.6011,36100.0
2015-05-12 10:10:00,90.26,90.31,90.14,90.15,40100.0,75.5928,75.6346,75.4923,75.5006,40100.0
2015-05-12 10:20:00,90.14,90.15,90.03,90.07,26100.0,75.4923,75.5006,75.4001,75.4336,26100.0
2015-05-12 10:30:00,90.07,90.44,90.06,90.44,28600.0,75.4336,75.7435,75.4253,75.7435,28600.0
2015-05-12 10:40:00,90.46,90.6,90.46,90.47,47900.0,75.7603,75.8775,75.7603,75.7686,47900.0
2015-05-12 10:50:00,90.48,90.57,90.47,90.57,37600.0,75.777,75.8524,75.7686,75.8524,37600.0
2015-05-12 11:00:00,90.58,90.72,90.56,90.7,33000.0,75.8608,75.978,75.844,75.9613,33000.0
2015-05-12 11:10:00,90.72,90.77,90.62,90.68,31800.0,75.978,76.0199,75.8943,75.9445,31800.0
2015-05-12 11:20:00,90.69,90.77,90.69,90.76,23300.0,75.9529,76.0199,75.9529,76.0115,23300.0
2015-05-12 11:30:00,90.75,90.8,90.68,90.74,20200.0,76.0031,76.045,75.9445,75.9948,20200.0
2015-05-12 11:40:00,90.75,90.85,90.72,90.79,19000.0,76.0031,76.0869,75.978,76.0366,19000.0
2015-05-12 11:50:00,90.8,90.8,90.53,90.53,34500.0,76.045,76.045,75.8189,75.8189,34500.0
2015-05-12 12:00:00,90.53,90.69,90.35,90.36,75500.0,75.8189,75.9529,75.6681,75.6765,75500.0
2015-05-12 12:10:00,90.35,90.47,90.3,90.44,24100.0,75.6681,75.7686,75.6263,75.7435,24100.0
2015-05-12 12:20:00,90.44,90.57,90.42,90.56,15600.0,75.7435,75.8524,75.7268,75.844,15600.0
2015-05-12 12:30:00,90.56,90.66,90.54,90.65,13600.0,75.844,75.9278,75.8273,75.9194,13600.0
2015-05-12 12:40:00,90.64,90.65,90.57,90.58,11100.0,75.911,75.9194,75.8524,75.8608,11100.0
2015-05-12 12:50:00,90.58,90.67,90.51,90.51,18600.0,75.8608,75.9361,75.8021,75.8021,18600.0
2015-05-12 13:00:00,90.5,90.54,90.44,90.53,13200.0,75.7938,75.8273,75.7435,75.8189,13200.0
2015-05-12 13:10:00,90.53,90.62,90.53,90.57,16700.0,75.8189,75.8943,75.8189,75.8524,16700.0
2015-05-12 13:20:00,90.57,90.62,90.55,90.55,17600.0,75.8524,75.8943,75.8356,75.8356,17600.0
2015-05-12 13:30:00,90.54,90.57,90.43,90.46,27200.0,75.8273,75.8524,75.7351,75.7603,27200.0
2015-05-12 13:40:00,90.46,90.46,90.39,90.4,23700.0,75.7603,75.7603,75.7016,75.71,23700.0
2015-05-12 13:50:00,90.39,90.42,90.37,90.41,24000.0,75.7016,75.7268,75.6849,75.7184,24000.0
2015-05-12 14:00:00,90.42,90.51,90.42,90.48,24700.0,75.7268,75.8021,75.7268,75.777,24700.0
2015-05-12 14:10:00,90.48,90.49,90.31,90.37,24700.0,75.777,75.7854,75.6346,75.6849,24700.0
2015-05-12 14:20:00,90.38,90.48,90.38,90.47,20300.0,75.6933,75.777,75.6933,75.7686,20300.0
2015-05-12 14:30:00,90.48,90.61,90.48,90.58,15500.0,75.777,75.8859,75.777,75.8608,15500.0
2015-05-12 14:40:00,90.59,90.6,90.48,90.5,38600.0,75.8691,75.8775,75.777,75.7938,38600.0
2015-05-12 14:50:00,90.5,90.52,90.35,90.39,24900.0,75.7938,75.8105,75.6681,75.7016,24900.0
2015-05-12 15:00:00,90.39,90.48,90.38,90.47,26100.0,75.7016,75.777,75.6933,75.7686,26100.0
2015-05-12 15:10:00,90.48,90.57,90.45,90.53,48300.0,75.777,75.8524,75.7519,75.8189,48300.0
2015-05-12 15:20:00,90.53,90.61,90.42,90.45,37300.0,75.8189,75.8859,75.7268,75.7519,37300.0
2015-05-12 15:30:00,90.44,90.54,90.42,90.46,37300.0,75.7435,75.8273,75.7268,75.7603,37300.0
2015-05-12 15:40:00,90.46,90.47,90.38,90.43,76300.0,75.7603,75.7686,75.6933,75.7351,76300.0
2015-05-12 15:50:00,90.43,90.47,90.39,90.39,119400.0,75.7351,75.7686,75.7016,75.7016,119400.0
2015-05-13 09:30:00,90.83,91.19,90.44,91.15,77800.0,76.0701,76.3716,75.7435,76.3381,77800.0
2015-05-13 09:40:00,91.16,91.47,91.16,91.45,82500.0,76.3465,76.6061,76.3465,76.5894,82500.0
2015-05-13 09:50:00,91.45,91.5,91.37,91.41,74000.0,76.5894,76.6313,76.5224,76.5559,74000.0
2015-05-13 10:00:00,91.4,91.4,91.3,91.37,28800.0,76.5475,76.5475,76.4638,76.5224,28800.0
2015-05-13 10:10:00,91.36,91.46,91.35,91.38,54600.0,76.514,76.5978,76.5056,76.5308,54600.0
2015-05-13 10:20:00,91.39,91.44,91.35,91.44,39300.0,76.5391,76.581,76.5056,76.581,39300.0
2015-05-13 10:30:00,91.44,91.48,91.37,91.45,43300.0,76.581,76.6145,76.5224,76.5894,43300.0
2015-05-13 10:40:00,91.44,91.47,91.24,91.24,20800.0,76.581,76.6061,76.4135,76.4135,20800.0
2015-05-13 10:50:00,91.22,91.32,91.12,91.12,25600.0,76.3968,76.4805,76.313,76.313,25600.0
2015-05-13 11:00:00,91.12,91.14,91.0,91.05,34600.0,76.313,76.3298,76.2125,76.2544,34600.0
2015-05-13 11:10:00,91.06,91.13,90.98,91.12,27700.0,76.2628,76.3214,76.1958,76.313,27700.0
2015-05-13 11:20:00,91.1,91.14,91.03,91.03,18200.0,76.2963,76.3298,76.2376,76.2376,18200.0
2015-05-13 11:30:00,91.02,91.04,90.92,90.96,29600.0,76.2293,76.246,76.1455,76.179,29600.0
2015-05-13 11:40:00,90.97,91.14,90.97,91.11,18100.0,76.1874,76.3298,76.1874,76.3046,18100.0
2015-05-13 11:50:00,91.11,91.14,91.01,91.02,17100.0,76.3046,76.3298,76.2209,76.2293,17100.0
2015-05-13 12:00:00,91.01,91.12,90.98,91.06,16800.0,76.2209,76.313,76.1958,76.2628,16800.0
2015-05-13 12:10:00,91.05,91.09,91.02,91.02,24100.0,76.2544,76.2879,76.2293,76.2293,24100.0
2015-05-13 12:20:00,91.02,91.02,90.83,90.86,35800.0,76.2293,76.2293,76.0701,76.0953,35800.0
2015-05-13 12:30:00,90.86,90.99,90.83,90.94,33800.0,76.0953,76.2041,76.0701,76.1623,33800.0
2015-05-13 12:40:00,90.93,90.96,90.9,90.94,20100.0,76.1539,76.179,76.1288,76.1623,20100.0
2015-05-13 12:50:00,90.95,90.98,90.93,90.95,14100.0,76.1706,76.1958,76.1539,76.1706,14100.0
2015-05-13 13:00:00,90.95,91.01,90.86,90.87,65900.0,76.1706,76.2209,76.0953,76.1036,65900.0
2015-05-13 13:10:00,90.88,90.88,90.8,90.83,33100.0,76.112,76.112,76.045,76.0701,33100.0
2015-05-13 13:20:00,90.82,90.94,90.82,90.93,20000.0,76.0618,76.1623,76.0618,76.1539,20000.0
2015-05-13 13:30:00,90.94,90.94,90.83,90.83,10700.0,76.1623,76.1623,76.0701,76.0701,10700.0
2015-05-13 13:40:00,90.85,90.87,90.8,90.81,63300.0,76.0869,76.1036,76.045,76.0534,63300.0
2015-05-13 13:50:00,90.81,90.84,90.8,90.83,22400.0,76.0534,76.0785,76.045,76.0701,22400.0
2015-05-13 14:00:00,90.84,90.85,90.79,90.82,57500.0,76.0785,76.0869,76.0366,76.0618,57500.0
2015-05-13 14:10:00,90.81,90.84,90.76,90.77,22300.0,76.0534,76.0785,76.0115,76.0199,22300.0
2015-05-13 14:20:00,90.76,90.77,90.69,90.69,18900.0,76.0115,76.0199,75.9529,75.9529,18900.0
2015-05-13 14:30:00,90.71,90.77,90.65,90.66,30900.0,75.9696,76.0199,75.9194,75.9278,30900.0
2015-05-13 14:40:00,90.66,90.72,90.6,90.61,54100.0,75.9278,75.978,75.8775,75.8859,54100.0
2015-05-13 14:50:00,90.61,90.62,90.55,90.55,29500.0,75.8859,75.8943,75.8356,75.8356,29500.0
2015-05-13 15:00:00,90.56,90.68,90.51,90.66,61600.0,75.844,75.9445,75.8021,75.9278,61600.0
2015-05-13 15:10:00,90.66,90.69,90.51,90.6,38200.0,75.9278,75.9529,75.8021,75.8775,38200.0
2015-05-13 15:20:00,90.6,90.7,90.55,90.61,37500.0,75.8775,75.9613,75.8356,75.8859,37500.0
2015-05-13 15:30:00,90.61,90.67,90.55,90.58,42200.0,75.8859,75.9361,75.8356,75.8608,42200.0
2015-05-13 15:40:00,90.59,90.63,90.53,90.55,55400.0,75.8691,75.9026,75.8189,75.8356,55400.0
2015-05-13 15:50:00,90.56,90.66,90.55,90.61,90600.0,75.844,75.9278,75.8356,75.8859,90600.0
2015-05-14 09:30:00,90.93,91.6,90.92,91.49,73000.0,76.1539,76.715,76.1455,76.6229,73000.0
2015-05-14 09:40:00,91.5,91.73,91.5,91.59,48200.0,76.6313,76.8239,76.6313,76.7066,48200.0
2015-05-14 09:50:00,91.6,91.89,91.59,91.84,46700.0,76.715,76.9579,76.7066,76.916,46700.0
2015-05-14 10:00:00,91.83,91.86,91.63,91.78,41900.0,76.9076,76.9328,76.7401,76.8658,41900.0
2015-05-14 10:10:00,91.8,91.99,91.8,91.92,49800.0,76.8825,77.0416,76.8825,76.983,49800.0
2015-05-14 10:20:00,91.92,91.94,91.71,91.73,31700.0,76.983,76.9998,76.8071,76.8239,31700.0
2015-05-14 10:30:00,91.74,91.79,91.68,91.77,45400.0,76.8323,76.8741,76.782,76.8574,45400.0
2015-05-14 10:40:00,91.77,91.88,91.75,91.88,49300.0,76.8574,76.9495,76.8406,76.9495,49300.0
2015-05-14 10:50:00,91.88,91.97,91.8,91.8,42800.0,76.9495,77.0249,76.8825,76.8825,42800.0
2015-05-14 11:00:00,91.78,91.85,91.7,91.7,31600.0,76.8658,76.9244,76.7988,76.7988,31600.0
2015-05-14 11:10:00,91.7,91.71,91.6,91.61,26300.0,76.7988,76.8071,76.715,76.7234,26300.0
2015-05-14 11:20:00,91.61,91.8,91.61,91.8,28700.0,76.7234,76.8825,76.7234,76.8825,28700.0
2015-05-14 11:30:00,91.79,91.8,91.7,91.78,26300.0,76.8741,76.8825,76.7988,76.8658,26300.0
2015-05-14 11:40:00,91.78,91.86,91.76,91.86,15200.0,76.8658,76.9328,76.849,76.9328,15200.0
2015-05-14 11:50:00,91.87,91.93,91.87,91.89,24200.0,76.9411,76.9914,76.9411,76.9579,24200.0
2015-05-14 12:00:00,91.89,91.93,91.87,91.9,20400.0,76.9579,76.9914,76.9411,76.9663,20400.0
2015-05-14 12:10:00,91.91,91.99,91.91,91.98,31500.0,76.9746,77.0416,76.9746,77.0333,31500.0
2015-05-14 12:20:00,91.97,92.15,91.97,92.09,79300.0,77.0249,77.1756,77.0249,77.1254,79300.0
2015-05-14 12:30:00,92.1,92.11,91.99,91.99,22900.0,77.1338,77.1421,77.0416,77.0416,22900.0
2015-05-14 12:40:00,91.98,91.99,91.94,91.95,15300.0,77.0333,77.0416,76.9998,77.0081,15300.0
2015-05-14 12:50:00,91.94,92.08,91.94,92.08,18400.0,76.9998,77.117,76.9998,77.117,18400.0
2015-05-14 13:00:00,92.09,92.2,92.08,92.18,33400.0,77.1254,77.2175,77.117,77.2008,33400.0
2015-05-14 13:10:00,92.18,92.25,92.17,92.24,32000.0,77.2008,77.2594,77.1924,77.251,32000.0
2015-05-14 13:20:00,92.24,92.33,92.23,92.32,39500.0,77.251,77.3264,77.2426,77.318,39500.0
2015-05-14 13:30:00,92.32,92.36,92.24,92.27,40200.0,77.318,77.3515,77.251,77.2761,40200.0
2015-05-14 13:40:00,92.26,92.29,92.2,92.21,30100.0,77.2678,77.2929,77.2175,77.2259,30100.0
2015-05-14 13:50:00,92.21,92.22,92.14,92.16,45300.0,77.2259,77.2343,77.1673,77.184,45300.0
2015-05-14 14:00:00,92.15,92.19,92.0,92.01,31500.0,77.1756,77.2091,77.05,77.0584,31500.0
2015-05-14 14:10:00,92.0,92.1,91.98,92.1,35200.0,77.05,77.1338,77.0333,77.1338,35200.0
2015-05-14 14:20:00,92.1,92.13,92.06,92.07,14600.0,77.1338,77.1589,77.1003,77.1086,14600.0
2015-05-14 14:30:00,92.07,92.09,92.02,92.05,20900.0,77.1086,77.1254,77.0668,77.0919,20900.0
2015-05-14 14:40:00,92.05,92.1,92.05,92.08,28000.0,77.0919,77.1338,77.0919,77.117,28000.0
2015-05-14 14:50:00,92.09,92.15,92.07,92.11,42400.0,77.1254,77.1756,77.1086,77.1421,42400.0
2015-05-14 15:00:00,92.1,92.12,92.03,92.12,39900.0,77.1338,77.1505,77.0751,77.1505,39900.0
2015-05-14 15:10:00,92.13,92.18,92.11,92.11,23500.0,77.1589,77.2008,77.1421,77.1421,23500.0
2015-05-14 15:20:00,92.12,92.15,92.08,92.1,34900.0,77.1505,77.1756,77.117,77.1338,34900.0
2015-05-14 15:30:00,92.1,92.12,92.08,92.09,52100.0,77.1338,77.1505,77.117,77.1254,52100.0
2015-05-14 15:40:00,92.09,92.18,92.06,92.16,77600.0,77.1254,77.2008,77.1003,77.184,77600.0
2015-05-14 15:50:00,92.16,92.24,92.14,92.23,213200.0,77.184,77.251,77.1673,77.2426,213200.0
2015-05-15 09:30:00,90.3,90.65,90.03,90.14,537400.0,75.6263,75.9194,75.4001,75.4923,537400.0
2015-05-15 09:40:00,90.15,90.19,89.5,89.75,388200.0,75.5006,75.5341,74.9563,75.1656,388200.0
2015-05-15 09:50:00,89.74,89.95,89.7,89.76,218100.0,75.1573,75.3331,75.1238,75.174,218100.0
2015-05-15 10:00:00,89.74,89.77,89.35,89.37,232400.0,75.1573,75.1824,74.8306,74.8474,232400.0
2015-05-15 10:10:00,89.36,89.46,89.33,89.36,201700.0,74.839,74.9228,74.8139,74.839,201700.0
2015-05-15 10:20:00,89.36,89.53,89.24,89.4,267200.0,74.839,74.9814,74.7385,74.8725,267200.0
2015-05-15 10:30:00,89.39,89.49,89.3,89.48,130400.0,74.8641,74.9479,74.7888,74.9395,130400.0
2015-05-15 10:40:00,89.48,89.58,89.3,89.34,135700.0,74.9395,75.0233,74.7888,74.8223,135700.0
2015-05-15 10:50:00,89.33,89.33,88.93,88.97,210000.0,74.8139,74.8139,74.4789,74.5124,210000.0
2015-05-15 11:00:00,88.97,88.98,88.4,88.48,466800.0,74.5124,74.5208,74.035,74.102,466800.0
2015-05-15 11:10:00,88.48,88.7,88.13,88.15,265500.0,74.102,74.2863,73.8089,73.8256,265500.0
2015-05-15 11:20:00,88.16,88.72,88.13,88.7,176600.0,73.834,74.303,73.8089,74.2863,176600.0
2015-05-15 11:30:00,88.7,88.72,88.34,88.34,94400.0,74.2863,74.303,73.9848,73.9848,94400.0
2015-05-15 11:40:00,88.34,88.61,88.33,88.58,81100.0,73.9848,74.2109,73.9764,74.1858,81100.0
2015-05-15 11:50:00,88.57,88.58,88.36,88.4,78300.0,74.1774,74.1858,74.0015,74.035,78300.0
2015-05-15 12:00:00,88.4,88.44,88.26,88.41,66200.0,74.035,74.0685,73.9178,74.0434,66200.0
2015-05-15 12:10:00,88.42,88.42,88.31,88.32,80000.0,74.0518,74.0518,73.9596,73.968,80000.0
2015-05-15 12:20:00,88.32,88.58,88.32,88.56,60100.0,73.968,74.1858,73.968,74.169,60100.0
2015-05-15 12:30:00,88.55,88.55,88.32,88.42,87800.0,74.1606,74.1606,73.968,74.0518,87800.0
2015-05-15 12:40:00,88.41,88.66,88.41,88.62,93100.0,74.0434,74.2528,74.0434,74.2193,93100.0
2015-05-15 12:50:00,88.61,88.7,88.51,88.67,66600.0,74.2109,74.2863,74.1271,74.2611,66600.0
2015-05-15 13:00:00,88.68,88.76,88.6,88.62,66800.0,74.2695,74.3365,74.2025,74.2193,66800.0
2015-05-15 13:10:00,88.64,88.66,88.51,88.53,54100.0,74.236,74.2528,74.1271,74.1439,54100.0
2015-05-15 13:20:00,88.52,88.62,88.51,88.59,42600.0,74.1355,74.2193,74.1271,74.1941,42600.0
2015-05-15 13:30:00,88.59,88.75,88.55,88.75,78600.0,74.1941,74.3281,74.1606,74.3281,78600.0
2015-05-15 13:40:00,88.75,88.86,88.7,88.73,99300.0,74.3281,74.4203,74.2863,74.3114,99300.0
2015-05-15 13:50:00,88.72,88.88,88.72,88.8,111700.0,74.303,74.437,74.303,74.37,111700.0
2015-05-15 14:00:00,88.8,88.88,88.7,88.73,93700.0,74.37,74.437,74.2863,74.3114,93700.0
2015-05-15 14:10:00,88.73,88.96,88.71,88.91,60200.0,74.3114,74.504,74.2946,74.4621,60200.0
2015-05-15 14:20:00,88.9,88.93,88.79,88.91,72700.0,74.4538,74.4789,74.3616,74.4621,72700.0
2015-05-15 14:30:00,88.92,88.95,88.89,88.91,62800.0,74.4705,74.4956,74.4454,74.4621,62800.0
2015-05-15 14:40:00,88.91,88.97,88.89,88.95,49800.0,74.4621,74.5124,74.4454,74.4956,49800.0
2015-05-15 14:50:00,88.96,88.98,88.9,88.96,59000.0,74.504,74.5208,74.4538,74.504,59000.0
2015-05-15 15:00:00,88.96,88.98,88.9,88.93,108900.0,74.504,74.5208,74.4538,74.4789,108900.0
2015-05-15 15:10:00,88.93,89.02,88.88,88.95,118500.0,74.4789,74.5543,74.437,74.4956,118500.0
2015-05-15 15:20:00,88.95,89.05,88.95,89.02,100300.0,74.4956,74.5794,74.4956,74.5543,100300.0
2015-05-15 15:30:00,89.02,89.08,89.0,89.02,182300.0,74.5543,74.6045,74.5375,74.5543,182300.0
2015-05-15 15:40:00,89.01,89.1,88.99,89.06,198400.0,74.5459,74.6213,74.5291,74.5878,198400.0
2015-05-15 15:50:00,89.05,89.14,89.01,89.13,285100.0,74.5794,74.6548,74.5459,74.6464,285100.0
2015-05-18 09:30:00,89.0,89.55,88.92,89.06,123100.0,74.5375,74.9981,74.4705,74.5878,123100.0
2015-05-18 09:40:00,89.04,89.1,88.7,88.71,63100.0,74.571,74.6213,74.2863,74.2946,63100.0
2015-05-18 09:50:00,88.71,88.78,88.68,88.74,39500.0,74.2946,74.3533,74.2695,74.3198,39500.0
2015-05-18 10:00:00,88.76,88.79,88.63,88.65,30800.0,74.3365,74.3616,74.2276,74.2444,30800.0
2015-05-18 10:10:00,88.66,88.84,88.64,88.78,48000.0,74.2528,74.4035,74.236,74.3533,48000.0
2015-05-18 10:20:00,88.76,88.99,88.76,88.99,37400.0,74.3365,74.5291,74.3365,74.5291,37400.0
2015-05-18 10:30:00,88.99,89.13,88.86,89.09,75500.0,74.5291,74.6464,74.4203,74.6129,75500.0
2015-05-18 10:40:00,89.1,89.18,89.04,89.04,62300.0,74.6213,74.6883,74.571,74.571,62300.0
2015-05-18 10:50:00,89.04,89.19,89.03,89.19,25900.0,74.571,74.6966,74.5626,74.6966,25900.0
2015-05-18 11:00:00,89.19,89.28,89.1,89.27,48700.0,74.6966,74.772,74.6213,74.7636,48700.0
2015-05-18 11:10:00,89.27,89.47,89.21,89.43,56600.0,74.7636,74.9311,74.7134,74.8976,56600.0
2015-05-18 11:20:00,89.43,89.44,89.31,89.41,57700.0,74.8976,74.906,74.7971,74.8809,57700.0
2015-05-18 11:30:00,89.41,89.43,89.2,89.25,44000.0,74.8809,74.8976,74.705,74.7469,44000.0
2015-05-18 11:40:00,89.26,89.31,89.07,89.07,38700.0,74.7553,74.7971,74.5961,74.5961,38700.0
2015-05-18 11:50:00,89.08,89.23,89.03,89.23,51200.0,74.6045,74.7301,74.5626,74.7301,51200.0
2015-05-18 12:00:00,89.22,89.29,89.2,89.29,25600.0,74.7218,74.7804,74.705,74.7804,25600.0
2015-05-18 12:10:00,89.29,89.31,89.19,89.21,21600.0,74.7804,74.7971,74.6966,74.7134,21600.0
2015-05-18 12:20:00,89.23,89.25,89.11,89.14,38200.0,74.7301,74.7469,74.6296,74.6548,38200.0
2015-05-18 12:30:00,89.16,89.21,89.09,89.21,19000.0,74.6715,74.7134,74.6129,74.7134,19000.0
2015-05-18 12:40:00,89.22,89.25,89.14,89.18,14700.0,74.7218,74.7469,74.6548,74.6883,14700.0
2015-05-18 12:50:00,89.17,89.18,89.07,89.14,13700.0,74.6799,74.6883,74.5961,74.6548,13700.0
2015-05-18 13:00:00,89.13,89.18,89.05,89.12,33700.0,74.6464,74.6883,74.5794,74.638,33700.0
2015-05-18 13:10:00,89.12,89.13,89.06,89.08,29300.0,74.638,74.6464,74.5878,74.6045,29300.0
2015-05-18 13:20:00,89.09,89.09,88.98,88.99,35700.0,74.6129,74.6129,74.5208,74.5291,35700.0
2015-05-18 13:30:00,88.99,89.06,88.98,89.06,42000.0,74.5291,74.5878,74.5208,74.5878,42000.0
2015-05-18 13:40:00,89.06,89.1,89.02,89.07,42600.0,74.5878,74.6213,74.5543,74.5961,42600.0
2015-05-18 13:50:00,89.08,89.15,89.06,89.15,29500.0,74.6045,74.6631,74.5878,74.6631,29500.0
2015-05-18 14:00:00,89.16,89.19,89.13,89.14,46600.0,74.6715,74.6966,74.6464,74.6548,46600.0
2015-05-18 14:10:00,89.14,89.24,89.14,89.23,25400.0,74.6548,74.7385,74.6548,74.7301,25400.0
2015-05-18 14:20:00,89.24,89.25,89.22,89.23,28600.0,74.7385,74.7469,74.7218,74.7301,28600.0
2015-05-18 14:30:00,89.24,89.25,89.21,89.25,24900.0,74.7385,74.7469,74.7134,74.7469,24900.0
2015-05-18 14:40:00,89.25,89.25,89.17,89.24,33300.0,74.7469,74.7469,74.6799,74.7385,33300.0
2015-05-18 14:50:00,89.23,89.28,89.19,89.26,30800.0,74.7301,74.772,74.6966,74.7553,30800.0
2015-05-18 15:00:00,89.27,89.27,89.19,89.2,30900.0,74.7636,74.7636,74.6966,74.705,30900.0
2015-05-18 15:10:00,89.2,89.3,89.2,89.27,48200.0,74.705,74.7888,74.705,74.7636,48200.0
2015-05-18 15:20:00,89.28,89.36,89.26,89.32,62300.0,74.772,74.839,74.7553,74.8055,62300.0
2015-05-18 15:30:00,89.33,89.42,89.32,89.33,86400.0,74.8139,74.8893,74.8055,74.8139,86400.0
2015-05-18 15:40:00,89.32,89.34,89.22,89.25,127400.0,74.8055,74.8223,74.7218,74.7469,127400.0
2015-05-18 15:50:00,89.24,89.25,89.15,89.18,178300.0,74.7385,74.7469,74.6631,74.6883,178300.0
2015-05-19 09:30:00,89.08,89.41,88.91,88.99,99800.0,74.6045,74.8809,74.4621,74.5291,99800.0
2015-05-19 09:40:00,88.95,88.98,88.57,88.57,107500.0,74.4956,74.5208,74.1774,74.1774,107500.0
2015-05-19 09:50:00,88.57,88.8,88.46,88.67,58000.0,74.1774,74.37,74.0853,74.2611,58000.0
2015-05-19 10:00:00,88.65,89.06,88.61,89.03,105500.0,74.2444,74.5878,74.2109,74.5626,105500.0
2015-05-19 10:10:00,89.02,89.04,88.79,88.83,37100.0,74.5543,74.571,74.3616,74.3951,37100.0
2015-05-19 10:20:00,88.84,88.91,88.77,88.86,35100.0,74.4035,74.4621,74.3449,74.4203,35100.0
2015-05-19 10:30:00,88.86,88.95,88.85,88.9,23700.0,74.4203,74.4956,74.4119,74.4538,23700.0
2015-05-19 10:40:00,88.88,88.97,88.87,88.95,20100.0,74.437,74.5124,74.4286,74.4956,20100.0
2015-05-19 10:50:00,88.94,88.95,88.86,88.92,25800.0,74.4873,74.4956,74.4203,74.4705,25800.0
2015-05-19 11:00:00,88.9,89.03,88.9,89.0,47400.0,74.4538,74.5626,74.4538,74.5375,47400.0
2015-05-19 11:10:00,88.99,89.14,88.98,89.11,54100.0,74.5291,74.6548,74.5208,74.6296,54100.0
2015-05-19 11:20:00,89.11,89.2,89.1,89.12,30200.0,74.6296,74.705,74.6213,74.638,30200.0
2015-05-19 11:30:00,89.13,89.27,89.09,89.11,41400.0,74.6464,74.7636,74.6129,74.6296,41400.0
2015-05-19 11:40:00,89.12,89.18,88.96,88.97,50400.0,74.638,74.6883,74.504,74.5124,50400.0
2015-05-19 11:50:00,88.97,89.08,88.92,89.08,31900.0,74.5124,74.6045,74.4705,74.6045,31900.0
2015-05-19 12:00:00,89.06,89.14,89.05,89.13,11100.0,74.5878,74.6548,74.5794,74.6464,11100.0
2015-05-19 12:10:00,89.13,89.14,88.94,88.95,36200.0,74.6464,74.6548,74.4873,74.4956,36200.0
2015-05-19 12:20:00,88.96,88.96,88.79,88.89,56500.0,74.504,74.504,74.3616,74.4454,56500.0
2015-05-19 12:30:00,88.9,88.92,88.82,88.86,63600.0,74.4538,74.4705,74.3868,74.4203,63600.0
2015-05-19 12:40:00,88.88,88.95,88.87,88.95,17300.0,74.437,74.4956,74.4286,74.4956,17300.0
2015-05-19 12:50:00,88.97,89.07,88.95,89.0,53200.0,74.5124,74.5961,74.4956,74.5375,53200.0
2015-05-19 13:00:00,89.01,89.16,89.01,89.15,23300.0,74.5459,74.6715,74.5459,74.6631,23300.0
2015-05-19 13:10:00,89.15,89.19,89.01,89.09,50600.0,74.6631,74.6966,74.5459,74.6129,50600.0
2015-05-19 13:20:00,89.1,89.19,89.09,89.16,20700.0,74.6213,74.6966,74.6129,74.6715,20700.0
2015-05-19 13:30:00,89.16,89.26,89.15,89.23,28500.0,74.6715,74.7553,74.6631,74.7301,28500.0
2015-05-19 13:40:00,89.23,89.3,89.15,89.26,17900.0,74.7301,74.7888,74.6631,74.7553,17900.0
2015-05-19 13:50:00,89.25,89.29,89.25,89.28,15400.0,74.7469,74.7804,74.7469,74.772,15400.0
2015-05-19 14:00:00,89.27,89.34,89.16,89.22,29800.0,74.7636,74.8223,74.6715,74.7218,29800.0
2015-05-19 14:10:00,89.21,89.25,89.19,89.25,25100.0,74.7134,74.7469,74.6966,74.7469,25100.0
2015-05-19 14:20:00,89.25,89.25,89.16,89.16,24700.0,74.7469,74.7469,74.6715,74.6715,24700.0
2015-05-19 14:30:00,89.15,89.16,89.03,89.08,53400.0,74.6631,74.6715,74.5626,74.6045,53400.0
2015-05-19 14:40:00,89.07,89.13,89.02,89.12,26300.0,74.5961,74.6464,74.5543,74.638,26300.0
2015-05-19 14:50:00,89.13,89.15,89.08,89.15,31100.0,74.6464,74.6631,74.6045,74.6631,31100.0
2015-05-19 15:00:00,89.15,89.19,89.0,89.03,47900.0,74.6631,74.6966,74.5375,74.5626,47900.0
2015-05-19 15:10:00,89.03,89.09,88.96,89.07,53100.0,74.5626,74.6129,74.504,74.5961,53100.0
2015-05-19 15:20:00,89.06,89.11,89.04,89.07,54700.0,74.5878,74.6296,74.571,74.5961,54700.0
2015-05-19 15:30:00,89.08,89.17,89.06,89.15,62800.0,74.6045,74.6799,74.5878,74.6631,62800.0
2015-05-19 15:40:00,89.15,89.18,89.06,89.18,75400.0,74.6631,74.6883,74.5878,74.6883,75400.0
2015-05-19 15:50:00,89.17,89.2,89.13,89.19,170000.0,74.6799,74.705,74.6464,74.6966,170000.0
2015-05-20 09:30:00,89.19,89.4,88.62,88.76,61400.0,74.6966,74.8725,74.2193,74.3365,61400.0
2015-05-20 09:40:00,88.73,89.2,88.71,89.17,49300.0,74.3114,74.705,74.2946,74.6799,49300.0
2015-05-20 09:50:00,89.17,89.18,88.94,89.09,48300.0,74.6799,74.6883,74.4873,74.6129,48300.0
2015-05-20 10:00:00,89.06,89.24,89.05,89.2,31800.0,74.5878,74.7385,74.5794,74.705,31800.0
2015-05-20 10:10:00,89.2,89.36,89.1,89.32,47800.0,74.705,74.839,74.6213,74.8055,47800.0
2015-05-20 10:20:00,89.32,89.41,89.26,89.33,49000.0,74.8055,74.8809,74.7553,74.8139,49000.0
2015-05-20 10:30:00,89.33,89.37,89.24,89.29,31400.0,74.8139,74.8474,74.7385,74.7804,31400.0
2015-05-20 10:40:00,89.3,89.31,89.12,89.14,25300.0,74.7888,74.7971,74.638,74.6548,25300.0
2015-05-20 10:50:00,89.14,89.14,89.0,89.0,22900.0,74.6548,74.6548,74.5375,74.5375,22900.0
2015-05-20 11:00:00,88.99,89.0,88.86,88.88,34700.0,74.5291,74.5375,74.4203,74.437,34700.0
2015-05-20 11:10:00,88.87,88.95,88.82,88.94,21500.0,74.4286,74.4956,74.3868,74.4873,21500.0
2015-05-20 11:20:00,88.93,88.95,88.75,88.79,25900.0,74.4789,74.4956,74.3281,74.3616,25900.0
2015-05-20 11:30:00,88.79,88.83,88.65,88.66,35800.0,74.3616,74.3951,74.2444,74.2528,35800.0
2015-05-20 11:40:00,88.67,88.69,88.58,88.66,54600.0,74.2611,74.2779,74.1858,74.2528,54600.0
2015-05-20 11:50:00,88.66,88.74,88.61,88.71,30200.0,74.2528,74.3198,74.2109,74.2946,30200.0
2015-05-20 12:00:00,88.71,88.78,88.67,88.7,26200.0,74.2946,74.3533,74.2611,74.2863,26200.0
2015-05-20 12:10:00,88.7,88.85,88.7,88.85,24800.0,74.2863,74.4119,74.2863,74.4119,24800.0
2015-05-20 12:20:00,88.86,89.06,88.85,88.99,41000.0,74.4203,74.5878,74.4119,74.5291,41000.0
2015-05-20 12:30:00,88.99,89.01,88.86,88.88,23800.0,74.5291,74.5459,74.4203,74.437,23800.0
2015-05-20 12:40:00,88.9,88.9,88.78,88.86,27800.0,74.4538,74.4538,74.3533,74.4203,27800.0
2015-05-20 12:50:00,88.86,88.89,88.76,88.76,20900.0,74.4203,74.4454,74.3365,74.3365,20900.0
2015-05-20 13:00:00,88.76,88.84,88.69,88.69,45000.0,74.3365,74.4035,74.2779,74.2779,45000.0
2015-05-20 13:10:00,88.69,88.74,88.66,88.67,43900.0,74.2779,74.3198,74.2528,74.2611,43900.0
2015-05-20 13:20:00,88.67,88.78,88.65,88.73,25100.0,74.2611,74.3533,74.2444,74.3114,25100.0
2015-05-20 13:30:00,88.73,88.78,88.68,88.68,24200.0,74.3114,74.3533,74.2695,74.2695,24200.0
2015-05-20 13:40:00,88.68,88.73,88.63,88.63,16000.0,74.2695,74.3114,74.2276,74.2276,16000.0
2015-05-20 13:50:00,88.62,88.75,88.59,88.69,22600.0,74.2193,74.3281,74.1941,74.2779,22600.0
2015-05-20 14:00:00,88.69,89.05,88.69,88.86,50900.0,74.2779,74.5794,74.2779,74.4203,50900.0
2015-05-20 14:10:00,88.85,88.96,88.83,88.92,31500.0,74.4119,74.504,74.3951,74.4705,31500.0
2015-05-20 14:20:00,88.93,89.17,88.92,89.15,49400.0,74.4789,74.6799,74.4705,74.6631,49400.0
2015-05-20 14:30:00,89.15,89.2,89.02,89.04,66400.0,74.6631,74.705,74.5543,74.571,66400.0
2015-05-20 14:40:00,89.03,89.08,88.94,88.94,44100.0,74.5626,74.6045,74.4873,74.4873,44100.0
2015-05-20 14:50:00,88.95,89.07,88.92,89.02,39900.0,74.4956,74.5961,74.4705,74.5543,39900.0
2015-05-20 15:00:00,89.01,89.04,88.93,89.03,32000.0,74.5459,74.571,74.4789,74.5626,32000.0
2015-05-20 15:10:00,89.03,89.05,88.83,88.84,40200.0,74.5626,74.5794,74.3951,74.4035,40200.0
2015-05-20 15:20:00,88.84,88.93,88.77,88.93,38600.0,74.4035,74.4789,74.3449,74.4789,38600.0
2015-05-20 15:30:00,88.93,88.99,88.85,88.94,53100.0,74.4789,74.5291,74.4119,74.4873,53100.0
2015-05-20 15:40:00,88.94,89.11,88.92,89.1,73500.0,74.4873,74.6296,74.4705,74.6213,73500.0
2015-05-20 15:50:00,89.11,89.15,88.97,88.98,188100.0,74.6296,74.6631,74.5124,74.5208,188100.0
2015-05-21 09:30:00,89.18,89.54,89.05,89.5,91700.0,74.6883,74.9898,74.5794,74.9563,91700.0
2015-05-21 09:40:00,89.52,89.53,89.05,89.08,76600.0,74.973,74.9814,74.5794,74.6045,76600.0
2015-05-21 09:50:00,89.09,89.19,89.05,89.17,74100.0,74.6129,74.6966,74.5794,74.6799,74100.0
2015-05-21 10:00:00,89.16,89.45,89.12,89.42,93700.0,74.6715,74.9144,74.638,74.8893,93700.0
2015-05-21 10:10:00,89.42,89.43,89.3,89.38,54900.0,74.8893,74.8976,74.7888,74.8558,54900.0
2015-05-21 10:20:00,89.39,89.46,89.27,89.3,71000.0,74.8641,74.9228,74.7636,74.7888,71000.0
2015-05-21 10:30:00,89.31,89.5,89.3,89.47,61500.0,74.7971,74.9563,74.7888,74.9311,61500.0
2015-05-21 10:40:00,89.48,89.62,89.44,89.57,78300.0,74.9395,75.0568,74.906,75.0149,78300.0
2015-05-21 10:50:00,89.56,89.56,89.38,89.4,42400.0,75.0065,75.0065,74.8558,74.8725,42400.0
2015-05-21 11:00:00,89.4,89.43,89.31,89.33,37700.0,74.8725,74.8976,74.7971,74.8139,37700.0
2015-05-21 11:10:00,89.34,89.36,89.27,89.31,60300.0,74.8223,74.839,74.7636,74.7971,60300.0
2015-05-21 11:20:00,89.31,89.65,89.3,89.65,50100.0,74.7971,75.0819,74.7888,75.0819,50100.0
2015-05-21 11:30:00,89.65,89.79,89.63,89.66,77700.0,75.0819,75.1991,75.0651,75.0903,77700.0
2015-05-21 11:40:00,89.68,89.76,89.61,89.67,32000.0,75.107,75.174,75.0484,75.0986,32000.0
2015-05-21 11:50:00,89.67,89.69,89.5,89.61,34300.0,75.0986,75.1154,74.9563,75.0484,34300.0
2015-05-21 12:00:00,89.6,89.68,89.6,89.65,37600.0,75.04,75.107,75.04,75.0819,37600.0
2015-05-21 12:10:00,89.66,89.77,89.66,89.74,26100.0,75.0903,75.1824,75.0903,75.1573,26100.0
2015-05-21 12:20:00,89.74,89.79,89.69,89.76,22100.0,75.1573,75.1991,75.1154,75.174,22100.0
2015-05-21 12:30:00,89.76,89.77,89.66,89.67,35500.0,75.174,75.1824,75.0903,75.0986,35500.0
2015-05-21 12:40:00,89.66,89.71,89.55,89.7,28000.0,75.0903,75.1321,74.9981,75.1238,28000.0
2015-05-21 12:50:00,89.7,89.73,89.62,89.67,48500.0,75.1238,75.1489,75.0568,75.0986,48500.0
2015-05-21 13:00:00,89.67,89.69,89.58,89.62,25300.0,75.0986,75.1154,75.0233,75.0568,25300.0
2015-05-21 13:10:00,89.62,89.63,89.49,89.5,56000.0,75.0568,75.0651,74.9479,74.9563,56000.0
2015-05-21 13:20:00,89.5,89.5,89.38,89.43,22500.0,74.9563,74.9563,74.8558,74.8976,22500.0
2015-05-21 13:30:00,89.42,89.52,89.37,89.39,42100.0,74.8893,74.973,74.8474,74.8641,42100.0
2015-05-21 13:40:00,89.39,89.39,89.28,89.3,34200.0,74.8641,74.8641,74.772,74.7888,34200.0
2015-05-21 13:50:00,89.31,89.37,89.17,89.18,47300.0,74.7971,74.8474,74.6799,74.6883,47300.0
2015-05-21 14:00:00,89.18,89.35,89.17,89.32,52500.0,74.6883,74.8306,74.6799,74.8055,52500.0
2015-05-21 14:10:00,89.31,89.47,89.29,89.46,50200.0,74.7971,74.9311,74.7804,74.9228,50200.0
2015-05-21 14:20:00,89.47,89.56,89.46,89.55,40400.0,74.9311,75.0065,74.9228,74.9981,40400.0
2015-05-21 14:30:00,89.54,89.55,89.45,89.47,60800.0,74.9898,74.9981,74.9144,74.9311,60800.0
2015-05-21 14:40:00,89.47,89.47,89.3,89.33,79600.0,74.9311,74.9311,74.7888,74.8139,79600.0
2015-05-21 14:50:00,89.33,89.36,89.29,89.33,54600.0,74.8139,74.839,74.7804,74.8139,54600.0
2015-05-21 15:00:00,89.33,89.36,89.19,89.2,77500.0,74.8139,74.839,74.6966,74.705,77500.0
2015-05-21 15:10:00,89.19,89.22,89.08,89.14,88900.0,74.6966,74.7218,74.6045,74.6548,88900.0
2015-05-21 15:20:00,89.15,89.29,89.11,89.29,69000.0,74.6631,74.7804,74.6296,74.7804,69000.0
2015-05-21 15:30:00,89.28,89.35,89.27,89.3,106300.0,74.772,74.8306,74.7636,74.7888,106300.0
2015-05-21 15:40:00,89.3,89.41,89.29,89.4,252500.0,74.7888,74.8809,74.7804,74.8725,252500.0
2015-05-21 15:50:00,89.39,89.5,89.38,89.45,315500.0,74.8641,74.9563,74.8558,74.9144,315500.0
2015-05-22 09:30:00,91.81,93.35,91.76,92.95,906200.0,76.8909,78.1806,76.849,77.8456,906200.0
2015-05-22 09:40:00,92.9,93.12,92.5,92.95,325000.0,77.8038,77.988,77.4688,77.8456,325000.0
2015-05-22 09:50:00,92.96,93.35,92.87,93.21,395000.0,77.854,78.1806,77.7786,78.0634,395000.0
2015-05-22 10:00:00,93.24,93.35,92.98,93.14,292300.0,78.0885,78.1806,77.8708,78.0048,292300.0
2015-05-22 10:10:00,93.15,93.15,92.31,92.71,449400.0,78.0131,78.0131,77.3096,77.6446,449400.0
2015-05-22 10:20:00,92.75,92.81,92.3,92.75,257600.0,77.6781,77.7284,77.3013,77.6781,257600.0
2015-05-22 10:30:00,92.75,92.84,92.0,92.44,322700.0,77.6781,77.7535,77.05,77.4185,322700.0
2015-05-22 10:40:00,92.38,92.58,92.26,92.32,171800.0,77.3683,77.5358,77.2678,77.318,171800.0
2015-05-22 10:50:00,92.31,92.8,92.27,92.74,167700.0,77.3096,77.72,77.2761,77.6698,167700.0
2015-05-22 11:00:00,92.73,93.05,92.7,92.94,237500.0,77.6614,77.9294,77.6363,77.8373,237500.0
2015-05-22 11:10:00,92.94,93.05,92.89,92.99,162800.0,77.8373,77.9294,77.7954,77.8791,162800.0
2015-05-22 11:20:00,92.98,93.0,92.85,93.0,111400.0,77.8708,77.8875,77.7619,77.8875,111400.0
2015-05-22 11:30:00,92.99,93.0,92.74,92.93,96300.0,77.8791,77.8875,77.6698,77.8289,96300.0
2015-05-22 11:40:00,92.93,93.1,92.83,92.97,220000.0,77.8289,77.9713,77.7451,77.8624,220000.0
2015-05-22 11:50:00,92.96,93.04,92.87,93.0,66700.0,77.854,77.921,77.7786,77.8875,66700.0
2015-05-22 12:00:00,93.0,93.25,92.89,93.22,166400.0,77.8875,78.0969,77.7954,78.0718,166400.0
2015-05-22 12:10:00,93.19,93.22,93.0,93.16,84500.0,78.0466,78.0718,77.8875,78.0215,84500.0
2015-05-22 12:20:00,93.16,93.25,93.08,93.14,55000.0,78.0215,78.0969,77.9545,78.0048,55000.0
2015-05-22 12:30:00,93.14,93.34,93.14,93.26,136400.0,78.0048,78.1723,78.0048,78.1053,136400.0
2015-05-22 12:40:00,93.27,93.29,93.18,93.26,49900.0,78.1136,78.1304,78.0383,78.1053,49900.0
2015-05-22 12:50:00,93.27,93.3,93.13,93.24,62200.0,78.1136,78.1388,77.9964,78.0885,62200.0
2015-05-22 13:00:00,93.24,93.34,93.16,93.32,108700.0,78.0885,78.1723,78.0215,78.1555,108700.0
2015-05-22 13:10:00,93.32,93.33,92.88,92.99,107600.0,78.1555,78.1639,77.787,77.8791,107600.0
2015-05-22 13:20:00,92.97,93.23,92.97,93.21,72200.0,77.8624,78.0801,77.8624,78.0634,72200.0
2015-05-22 13:30:00,93.2,93.32,93.12,93.27,70800.0,78.055,78.1555,77.988,78.1136,70800.0
2015-05-22 13:40:00,93.27,93.27,93.15,93.22,89600.0,78.1136,78.1136,78.0131,78.0718,89600.0
2015-05-22 13:50:00,93.22,93.26,93.03,93.08,73500.0,78.0718,78.1053,77.9126,77.9545,73500.0
2015-05-22 14:00:00,93.08,93.1,92.85,92.94,98800.0,77.9545,77.9713,77.7619,77.8373,98800.0
2015-05-22 14:10:00,92.94,93.03,92.85,92.94,78300.0,77.8373,77.9126,77.7619,77.8373,78300.0
2015-05-22 14:20:00,92.92,93.16,92.9,93.15,68100.0,77.8205,78.0215,77.8038,78.0131,68100.0
2015-05-22 14:30:00,93.15,93.22,93.04,93.19,76400.0,78.0131,78.0718,77.921,78.0466,76400.0
2015-05-22 14:40:00,93.18,93.2,93.02,93.15,85900.0,78.0383,78.055,77.9043,78.0131,85900.0
2015-05-22 14:50:00,93.17,93.43,93.14,93.39,174600.0,78.0299,78.2476,78.0048,78.2141,174600.0
2015-05-22 15:00:00,93.39,93.39,93.18,93.33,179800.0,78.2141,78.2141,78.0383,78.1639,179800.0
2015-05-22 15:10:00,93.33,93.34,93.02,93.05,133800.0,78.1639,78.1723,77.9043,77.9294,133800.0
2015-05-22 15:20:00,93.03,93.25,93.01,93.1,134100.0,77.9126,78.0969,77.8959,77.9713,134100.0
2015-05-22 15:30:00,93.11,93.37,93.1,93.31,209100.0,77.9796,78.1974,77.9713,78.1471,209100.0
2015-05-22 15:40:00,93.32,93.45,93.29,93.44,276400.0,78.1555,78.2644,78.1304,78.256,276400.0
2015-05-22 15:50:00,93.44,93.54,93.31,93.45,719400.0,78.256,78.3398,78.1471,78.2644,719400.0
2015-05-26 09:30:00,92.61,93.23,92.5,93.13,273000.0,77.5609,78.0801,77.4688,77.9964,273000.0
2015-05-26 09:40:00,93.1,93.42,92.9,93.41,153500.0,77.9713,78.2393,77.8038,78.2309,153500.0
2015-05-26 09:50:00,93.42,94.24,93.4,94.1,330900.0,78.2393,78.926,78.2225,78.8088,330900.0
2015-05-26 10:00:00,94.12,94.15,93.91,94.02,223700.0,78.8255,78.8506,78.6496,78.7418,223700.0
2015-05-26 10:10:00,94.0,94.04,93.78,93.98,271800.0,78.725,78.7585,78.5408,78.7083,271800.0
2015-05-26 10:20:00,93.97,94.24,93.93,94.11,187500.0,78.6999,78.926,78.6664,78.8171,187500.0
2015-05-26 10:30:00,94.11,94.23,94.03,94.08,105700.0,78.8171,78.9176,78.7501,78.792,105700.0
2015-05-26 10:40:00,94.06,94.14,93.95,94.02,93100.0,78.7753,78.8423,78.6831,78.7418,93100.0
2015-05-26 10:50:00,94.04,94.08,93.81,93.97,196100.0,78.7585,78.792,78.5659,78.6999,196100.0
2015-05-26 11:00:00,93.97,94.05,93.81,94.04,138700.0,78.6999,78.7669,78.5659,78.7585,138700.0
2015-05-26 11:10:00,94.03,94.05,93.9,93.96,73400.0,78.7501,78.7669,78.6413,78.6915,73400.0
2015-05-26 11:20:00,93.95,94.11,93.86,94.04,62300.0,78.6831,78.8171,78.6078,78.7585,62300.0
2015-05-26 11:30:00,94.04,94.18,94.04,94.09,64300.0,78.7585,78.8758,78.7585,78.8004,64300.0
2015-05-26 11:40:00,94.1,94.12,93.85,93.9,71600.0,78.8088,78.8255,78.5994,78.6413,71600.0
2015-05-26 11:50:00,93.91,94.01,93.89,93.92,69000.0,78.6496,78.7334,78.6329,78.658,69000.0
2015-05-26 12:00:00,93.92,94.04,93.88,93.93,86200.0,78.658,78.7585,78.6245,78.6664,86200.0
2015-05-26 12:10:00,93.93,94.04,93.9,93.93,43800.0,78.6664,78.7585,78.6413,78.6664,43800.0
2015-05-26 12:20:00,93.94,94.01,93.9,93.97,42300.0,78.6748,78.7334,78.6413,78.6999,42300.0
2015-05-26 12:30:00,93.96,93.99,93.9,93.91,60200.0,78.6915,78.7166,78.6413,78.6496,60200.0
2015-05-26 12:40:00,93.9,94.0,93.82,93.86,98200.0,78.6413,78.725,78.5743,78.6078,98200.0
2015-05-26 12:50:00,93.87,93.87,93.61,93.61,77800.0,78.6161,78.6161,78.3984,78.3984,77800.0
2015-05-26 13:00:00,93.62,93.64,93.49,93.62,65500.0,78.4068,78.4235,78.2979,78.4068,65500.0
2015-05-26 13:10:00,93.61,93.8,93.61,93.69,78800.0,78.3984,78.5575,78.3984,78.4654,78800.0
2015-05-26 13:20:00,93.72,93.94,93.71,93.73,45300.0,78.4905,78.6748,78.4821,78.4989,45300.0
2015-05-26 13:30:00,93.73,93.76,93.63,93.65,284200.0,78.4989,78.524,78.4151,78.4319,284200.0
2015-05-26 13:40:00,93.65,93.67,93.55,93.63,44000.0,78.4319,78.4486,78.3481,78.4151,44000.0
2015-05-26 13:50:00,93.62,93.63,93.56,93.6,99200.0,78.4068,78.4151,78.3565,78.39,99200.0
2015-05-26 14:00:00,93.59,93.65,93.58,93.62,67500.0,78.3816,78.4319,78.3733,78.4068,67500.0
2015-05-26 14:10:00,93.61,93.68,93.52,93.63,115900.0,78.3984,78.457,78.323,78.4151,115900.0
2015-05-26 14:20:00,93.62,93.64,93.44,93.44,88900.0,78.4068,78.4235,78.256,78.256,88900.0
2015-05-26 14:30:00,93.47,93.47,93.23,93.33,195900.0,78.2811,78.2811,78.0801,78.1639,195900.0
2015-05-26 14:40:00,93.33,93.44,93.24,93.31,148500.0,78.1639,78.256,78.0885,78.1471,148500.0
2015-05-26 14:50:00,93.33,93.43,93.28,93.41,74900.0,78.1639,78.2476,78.122,78.2309,74900.0
2015-05-26 15:00:00,93.4,93.57,93.39,93.54,120400.0,78.2225,78.3649,78.2141,78.3398,120400.0
2015-05-26 15:10:00,93.54,93.69,93.51,93.55,77100.0,78.3398,78.4654,78.3146,78.3481,77100.0
2015-05-26 15:20:00,93.56,93.57,93.5,93.56,75400.0,78.3565,78.3649,78.3063,78.3565,75400.0
2015-05-26 15:30:00,93.57,93.73,93.54,93.71,138200.0,78.3649,78.4989,78.3398,78.4821,138200.0
2015-05-26 15:40:00,93.71,93.8,93.67,93.8,165400.0,78.4821,78.5575,78.4486,78.5575,165400.0
2015-05-26 15:50:00,93.79,93.84,93.74,93.81,280800.0,78.5491,78.591,78.5073,78.5659,280800.0
2015-05-27 09:30:00,93.89,94.1,93.7,94.08,115400.0,78.6329,78.8088,78.4738,78.792,115400.0
2015-05-27 09:40:00,94.09,94.24,94.07,94.23,106400.0,78.8004,78.926,78.7836,78.9176,106400.0
2015-05-27 09:50:00,94.24,94.4,94.18,94.35,184600.0,78.926,79.06,78.8758,79.0181,184600.0
2015-05-27 10:00:00,94.38,94.5,94.12,94.21,116600.0,79.0433,79.1438,78.8255,78.9009,116600.0
2015-05-27 10:10:00,94.21,94.46,94.21,94.42,131800.0,78.9009,79.1103,78.9009,79.0768,131800.0
2015-05-27 10:20:00,94.43,94.55,94.3,94.42,145900.0,79.0851,79.1856,78.9763,79.0768,145900.0
2015-05-27 10:30:00,94.42,94.7,94.42,94.64,149100.0,79.0768,79.3113,79.0768,79.261,149100.0
2015-05-27 10:40:00,94.62,94.72,94.61,94.62,55400.0,79.2443,79.328,79.2359,79.2443,55400.0
2015-05-27 10:50:00,94.62,94.62,94.47,94.59,43600.0,79.2443,79.2443,79.1186,79.2191,43600.0
2015-05-27 11:00:00,94.59,94.76,94.58,94.74,84500.0,79.2191,79.3615,79.2108,79.3448,84500.0
2015-05-27 11:10:00,94.72,94.73,94.25,94.26,105900.0,79.328,79.3364,78.9344,78.9428,105900.0
2015-05-27 11:20:00,94.29,94.38,94.11,94.36,140200.0,78.9679,79.0433,78.8171,79.0265,140200.0
2015-05-27 11:30:00,94.35,94.39,94.13,94.18,123800.0,79.0181,79.0516,78.8339,78.8758,123800.0
2015-05-27 11:40:00,94.19,94.48,94.18,94.48,91000.0,78.8841,79.127,78.8758,79.127,91000.0
2015-05-27 11:50:00,94.48,94.59,94.45,94.5,107800.0,79.127,79.2191,79.1019,79.1438,107800.0
2015-05-27 12:00:00,94.5,94.68,94.44,94.56,103800.0,79.1438,79.2945,79.0935,79.194,103800.0
2015-05-27 12:10:00,94.56,94.8,94.55,94.79,80400.0,79.194,79.395,79.1856,79.3866,80400.0
2015-05-27 12:20:00,94.78,94.83,94.6,94.76,92000.0,79.3783,79.4201,79.2275,79.3615,92000.0
2015-05-27 12:30:00,94.76,94.8,94.6,94.7,70700.0,79.3615,79.395,79.2275,79.3113,70700.0
2015-05-27 12:40:00,94.7,94.74,94.65,94.73,44300.0,79.3113,79.3448,79.2694,79.3364,44300.0
2015-05-27 12:50:00,94.72,94.78,94.68,94.68,37300.0,79.328,79.3783,79.2945,79.2945,37300.0
2015-05-27 13:00:00,94.69,94.88,94.69,94.76,48500.0,79.3029,79.462,79.3029,79.3615,48500.0
2015-05-27 13:10:00,94.75,94.8,94.69,94.77,36200.0,79.3531,79.395,79.3029,79.3699,36200.0
2015-05-27 13:20:00,94.78,94.8,94.64,94.67,45500.0,79.3783,79.395,79.261,79.2861,45500.0
2015-05-27 13:30:00,94.68,94.8,94.67,94.8,62300.0,79.2945,79.395,79.2861,79.395,62300.0
2015-05-27 13:40:00,94.8,94.8,94.68,94.7,43600.0,79.395,79.395,79.2945,79.3113,43600.0
2015-05-27 13:50:00,94.71,94.78,94.66,94.77,57400.0,79.3196,79.3783,79.2778,79.3699,57400.0
2015-05-27 14:00:00,94.77,94.8,94.73,94.74,44800.0,79.3699,79.395,79.3364,79.3448,44800.0
2015-05-27 14:10:00,94.73,94.76,94.69,94.73,48900.0,79.3364,79.3615,79.3029,79.3364,48900.0
2015-05-27 14:20:00,94.73,94.78,94.7,94.75,30000.0,79.3364,79.3783,79.3113,79.3531,30000.0
2015-05-27 14:30:00,94.75,94.75,94.69,94.72,65800.0,79.3531,79.3531,79.3029,79.328,65800.0
2015-05-27 14:40:00,94.72,94.74,94.57,94.59,74400.0,79.328,79.3448,79.2024,79.2191,74400.0
2015-05-27 14:50:00,94.59,94.67,94.5,94.54,52400.0,79.2191,79.2861,79.1438,79.1773,52400.0
2015-05-27 15:00:00,94.54,94.71,94.52,94.71,62500.0,79.1773,79.3196,79.1605,79.3196,62500.0
2015-05-27 15:10:00,94.71,94.78,94.65,94.65,61400.0,79.3196,79.3783,79.2694,79.2694,61400.0
2015-05-27 15:20:00,94.65,94.65,94.28,94.32,168700.0,79.2694,79.2694,78.9595,78.993,168700.0
2015-05-27 15:30:00,94.32,94.45,94.3,94.45,99500.0,78.993,79.1019,78.9763,79.1019,99500.0
2015-05-27 15:40:00,94.45,94.52,94.44,94.5,113900.0,79.1019,79.1605,79.0935,79.1438,113900.0
2015-05-27 15:50:00,94.49,94.52,94.32,94.37,199900.0,79.1354,79.1605,78.993,79.0349,199900.0
2015-05-28 09:30:00,93.92,93.92,93.18,93.59,162300.0,78.658,78.658,78.0383,78.3816,162300.0
2015-05-28 09:40:00,93.58,93.86,93.5,93.84,75100.0,78.3733,78.6078,78.3063,78.591,75100.0
2015-05-28 09:50:00,93.81,93.87,93.57,93.59,87900.0,78.5659,78.6161,78.3649,78.3816,87900.0
2015-05-28 10:00:00,93.6,93.6,93.2,93.42,108300.0,78.39,78.39,78.055,78.2393,108300.0
2015-05-28 10:10:00,93.43,93.46,93.21,93.31,92600.0,78.2476,78.2728,78.0634,78.1471,92600.0
2015-05-28 10:20:00,93.33,93.52,93.32,93.5,41100.0,78.1639,78.323,78.1555,78.3063,41100.0
2015-05-28 10:30:00,93.49,93.69,93.4,93.67,60700.0,78.2979,78.4654,78.2225,78.4486,60700.0
2015-05-28 10:40:00,93.67,93.68,93.51,93.52,38700.0,78.4486,78.457,78.3146,78.323,38700.0
2015-05-28 10:50:00,93.53,93.56,93.51,93.56,30300.0,78.3314,78.3565,78.3146,78.3565,30300.0
2015-05-28 11:00:00,93.57,93.6,93.47,93.5,61400.0,78.3649,78.39,78.2811,78.3063,61400.0
2015-05-28 11:10:00,93.48,93.55,93.37,93.43,49300.0,78.2895,78.3481,78.1974,78.2476,49300.0
2015-05-28 11:20:00,93.43,93.43,93.23,93.29,45300.0,78.2476,78.2476,78.0801,78.1304,45300.0
2015-05-28 11:30:00,93.29,93.53,93.28,93.32,45400.0,78.1304,78.3314,78.122,78.1555,45400.0
2015-05-28 11:40:00,93.32,93.38,93.14,93.18,53200.0,78.1555,78.2058,78.0048,78.0383,53200.0
2015-05-28 11:50:00,93.17,93.27,93.08,93.25,46400.0,78.0299,78.1136,77.9545,78.0969,46400.0
2015-05-28 12:00:00,93.26,93.5,93.22,93.48,37900.0,78.1053,78.3063,78.0718,78.2895,37900.0
2015-05-28 12:10:00,93.47,93.53,93.37,93.5,45300.0,78.2811,78.3314,78.1974,78.3063,45300.0
2015-05-28 12:20:00,93.5,93.61,93.46,93.6,51200.0,78.3063,78.3984,78.2728,78.39,51200.0
2015-05-28 12:30:00,93.59,93.59,93.32,93.34,34500.0,78.3816,78.3816,78.1555,78.1723,34500.0
2015-05-28 12:40:00,93.31,93.47,93.3,93.47,38600.0,78.1471,78.2811,78.1388,78.2811,38600.0
2015-05-28 12:50:00,93.48,93.59,93.35,93.36,36400.0,78.2895,78.3816,78.1806,78.189,36400.0
2015-05-28 13:00:00,93.36,93.5,93.35,93.4,47100.0,78.189,78.3063,78.1806,78.2225,47100.0
2015-05-28 13:10:00,93.4,93.44,93.22,93.44,132700.0,78.2225,78.256,78.0718,78.256,132700.0
2015-05-28 13:20:00,93.44,93.59,93.43,93.45,55200.0,78.256,78.3816,78.2476,78.2644,55200.0
2015-05-28 13:30:00,93.44,93.61,93.4,93.6,68500.0,78.256,78.3984,78.2225,78.39,68500.0
2015-05-28 13:40:00,93.62,93.74,93.56,93.56,25600.0,78.4068,78.5073,78.3565,78.3565,25600.0
2015-05-28 13:50:00,93.55,93.71,93.46,93.69,29800.0,78.3481,78.4821,78.2728,78.4654,29800.0
2015-05-28 14:00:00,93.69,93.69,93.53,93.61,29700.0,78.4654,78.4654,78.3314,78.3984,29700.0
2015-05-28 14:10:00,93.61,93.72,93.56,93.7,29100.0,78.3984,78.4905,78.3565,78.4738,29100.0
2015-05-28 14:20:00,93.71,93.83,93.71,93.79,28200.0,78.4821,78.5826,78.4821,78.5491,28200.0
2015-05-28 14:30:00,93.8,93.88,93.69,93.73,50000.0,78.5575,78.6245,78.4654,78.4989,50000.0
2015-05-28 14:40:00,93.72,93.88,93.72,93.87,38000.0,78.4905,78.6245,78.4905,78.6161,38000.0
2015-05-28 14:50:00,93.87,93.92,93.77,93.87,43000.0,78.6161,78.658,78.5324,78.6161,43000.0
2015-05-28 15:00:00,93.87,93.92,93.73,93.75,69100.0,78.6161,78.658,78.4989,78.5156,69100.0
2015-05-28 15:10:00,93.76,93.85,93.75,93.81,67900.0,78.524,78.5994,78.5156,78.5659,67900.0
2015-05-28 15:20:00,93.8,93.81,93.55,93.55,71100.0,78.5575,78.5659,78.3481,78.3481,71100.0
2015-05-28 15:30:00,93.57,93.59,93.46,93.49,120900.0,78.3649,78.3816,78.2728,78.2979,120900.0
2015-05-28 15:40:00,93.49,93.53,93.39,93.43,154600.0,78.2979,78.3314,78.2141,78.2476,154600.0
2015-05-28 15:50:00,93.43,93.54,93.42,93.51,284100.0,78.2476,78.3398,78.2393,78.3146,284100.0
2015-05-29 09:30:00,93.42,93.49,93.11,93.49,101600.0,78.2393,78.2979,77.9796,78.2979,101600.0
2015-05-29 09:40:00,93.49,93.58,93.31,93.54,130400.0,78.2979,78.3733,78.1471,78.3398,130400.0
2015-05-29 09:50:00,93.53,93.83,93.51,93.76,334400.0,78.3314,78.5826,78.3146,78.524,334400.0
2015-05-29 10:00:00,93.76,93.88,93.6,93.64,163000.0,78.524,78.6245,78.39,78.4235,163000.0
2015-05-29 10:10:00,93.65,93.81,93.53,93.65,130400.0,78.4319,78.5659,78.3314,78.4319,130400.0
2015-05-29 10:20:00,93.65,94.02,93.64,93.89,99800.0,78.4319,78.7418,78.4235,78.6329,99800.0
2015-05-29 10:30:00,93.87,93.89,93.69,93.73,169600.0,78.6161,78.6329,78.4654,78.4989,169600.0
2015-05-29 10:40:00,93.73,93.78,93.49,93.52,94200.0,78.4989,78.5408,78.2979,78.323,94200.0
2015-05-29 10:50:00,93.52,93.57,93.34,93.57,99700.0,78.323,78.3649,78.1723,78.3649,99700.0
2015-05-29 11:00:00,93.56,93.72,93.56,93.67,148400.0,78.3565,78.4905,78.3565,78.4486,148400.0
2015-05-29 11:10:00,93.68,93.8,93.57,93.7,136700.0,78.457,78.5575,78.3649,78.4738,136700.0
2015-05-29 11:20:00,93.7,93.77,93.63,93.66,59300.0,78.4738,78.5324,78.4151,78.4403,59300.0
2015-05-29 11:30:00,93.68,93.71,93.57,93.7,79900.0,78.457,78.4821,78.3649,78.4738,79900.0
2015-05-29 11:40:00,93.7,93.82,93.65,93.66,65700.0,78.4738,78.5743,78.4319,78.4403,65700.0
2015-05-29 11:50:00,93.65,93.72,93.64,93.67,66600.0,78.4319,78.4905,78.4235,78.4486,66600.0
2015-05-29 12:00:00,93.67,93.68,93.57,93.61,67500.0,78.4486,78.457,78.3649,78.3984,67500.0
2015-05-29 12:10:00,93.62,93.74,93.57,93.68,36200.0,78.4068,78.5073,78.3649,78.457,36200.0
2015-05-29 12:20:00,93.67,93.83,93.67,93.79,26900.0,78.4486,78.5826,78.4486,78.5491,26900.0
2015-05-29 12:30:00,93.79,93.87,93.72,93.74,257600.0,78.5491,78.6161,78.4905,78.5073,257600.0
2015-05-29 12:40:00,93.75,93.86,93.72,93.75,75400.0,78.5156,78.6078,78.4905,78.5156,75400.0
2015-05-29 12:50:00,93.73,93.77,93.66,93.7,23000.0,78.4989,78.5324,78.4403,78.4738,23000.0
2015-05-29 13:00:00,93.71,93.79,93.69,93.77,37000.0,78.4821,78.5491,78.4654,78.5324,37000.0
2015-05-29 13:10:00,93.77,93.77,93.56,93.72,56200.0,78.5324,78.5324,78.3565,78.4905,56200.0
2015-05-29 13:20:00,93.73,93.8,93.69,93.74,40900.0,78.4989,78.5575,78.4654,78.5073,40900.0
2015-05-29 13:30:00,93.75,93.8,93.74,93.76,81500.0,78.5156,78.5575,78.5073,78.524,81500.0
2015-05-29 13:40:00,93.76,93.92,93.76,93.91,84800.0,78.524,78.658,78.524,78.6496,84800.0
2015-05-29 13:50:00,93.9,93.91,93.77,93.83,56300.0,78.6413,78.6496,78.5324,78.5826,56300.0
2015-05-29 14:00:00,93.82,93.86,93.76,93.77,54300.0,78.5743,78.6078,78.524,78.5324,54300.0
2015-05-29 14:10:00,93.76,94.0,93.76,93.95,177400.0,78.524,78.725,78.524,78.6831,177400.0
2015-05-29 14:20:00,93.96,94.04,93.86,93.98,110000.0,78.6915,78.7585,78.6078,78.7083,110000.0
2015-05-29 14:30:00,93.98,94.11,93.9,93.97,186600.0,78.7083,78.8171,78.6413,78.6999,186600.0
2015-05-29 14:40:00,93.98,94.02,93.76,93.85,209000.0,78.7083,78.7418,78.524,78.5994,209000.0
2015-05-29 14:50:00,93.83,94.0,93.83,93.94,71700.0,78.5826,78.725,78.5826,78.6748,71700.0
2015-05-29 15:00:00,93.94,94.0,93.82,93.99,66100.0,78.6748,78.725,78.5743,78.7166,66100.0
2015-05-29 15:10:00,93.98,94.03,93.9,93.95,82300.0,78.7083,78.7501,78.6413,78.6831,82300.0
2015-05-29 15:20:00,93.95,93.96,93.85,93.86,84700.0,78.6831,78.6915,78.5994,78.6078,84700.0
2015-05-29 15:30:00,93.86,93.93,93.76,93.78,100400.0,78.6078,78.6664,78.524,78.5408,100400.0
2015-05-29 15:40:00,93.79,93.93,93.78,93.85,128300.0,78.5491,78.6664,78.5408,78.5994,128300.0
2015-05-29 15:50:00,93.85,93.85,93.67,93.67,361500.0,78.5994,78.5994,78.4486,78.4486,361500.0
2015-06-01 09:30:00,93.82,93.82,93.44,93.59,149692.0,78.5743,78.5743,78.256,78.3816,149692.0
2015-06-01 09:40:00,93.57,93.78,93.47,93.59,58808.0,78.3649,78.5408,78.2811,78.3816,58808.0
2015-06-01 09:50:00,93.58,93.71,93.5,93.7,45957.0,78.3733,78.4821,78.3063,78.4738,45957.0
2015-06-01 10:00:00,93.7,93.84,93.57,93.66,66715.0,78.4738,78.591,78.3649,78.4403,66715.0
2015-06-01 10:10:00,93.66,93.66,93.1,93.11,86134.0,78.4403,78.4403,77.9713,77.9796,86134.0
2015-06-01 10:20:00,93.11,93.27,93.1,93.14,53483.0,77.9796,78.1136,77.9713,78.0048,53483.0
2015-06-01 10:30:00,93.15,93.15,92.93,93.06,64190.0,78.0131,78.0131,77.8289,77.9378,64190.0
2015-06-01 10:40:00,93.05,93.07,92.89,93.05,37305.0,77.9294,77.9461,77.7954,77.9294,37305.0
2015-06-01 10:50:00,93.03,93.05,92.84,93.02,42354.0,77.9126,77.9294,77.7535,77.9043,42354.0
2015-06-01 11:00:00,93.03,93.19,93.03,93.09,40199.0,77.9126,78.0466,77.9126,77.9629,40199.0
2015-06-01 11:10:00,93.1,93.1,92.74,92.78,74503.0,77.9713,77.9713,77.6698,77.7033,74503.0
2015-06-01 11:20:00,92.77,92.81,92.65,92.7,68676.0,77.6949,77.7284,77.5944,77.6363,68676.0
2015-06-01 11:30:00,92.69,92.74,92.66,92.71,43718.0,77.6279,77.6698,77.6028,77.6446,43718.0
2015-06-01 11:40:00,92.7,92.71,92.6,92.63,53848.0,77.6363,77.6446,77.5525,77.5776,53848.0
2015-06-01 11:50:00,92.64,92.72,92.58,92.61,36215.0,77.586,77.653,77.5358,77.5609,36215.0
2015-06-01 12:00:00,92.61,92.67,92.6,92.67,47660.0,77.5609,77.6111,77.5525,77.6111,47660.0
2015-06-01 12:10:00,92.65,92.83,92.58,92.83,48652.0,77.5944,77.7451,77.5358,77.7451,48652.0
2015-06-01 12:20:00,92.85,92.96,92.81,92.95,39140.0,77.7619,77.854,77.7284,77.8456,39140.0
2015-06-01 12:30:00,92.95,92.98,92.88,92.89,30576.0,77.8456,77.8708,77.787,77.7954,30576.0
2015-06-01 12:40:00,92.9,93.02,92.89,92.96,51842.0,77.8038,77.9043,77.7954,77.854,51842.0
2015-06-01 12:50:00,92.97,93.15,92.96,93.14,64727.0,77.8624,78.0131,77.854,78.0048,64727.0
2015-06-01 13:00:00,93.14,93.23,93.14,93.19,31302.0,78.0048,78.0801,78.0048,78.0466,31302.0
2015-06-01 13:10:00,93.18,93.24,93.15,93.16,49099.0,78.0383,78.0885,78.0131,78.0215,49099.0
2015-06-01 13:20:00,93.16,93.27,93.16,93.17,27494.0,78.0215,78.1136,78.0215,78.0299,27494.0
2015-06-01 13:30:00,93.18,93.2,93.06,93.06,23443.0,78.0383,78.055,77.9378,77.9378,23443.0
2015-06-01 13:40:00,93.07,93.08,92.98,93.01,30835.0,77.9461,77.9545,77.8708,77.8959,30835.0
2015-06-01 13:50:00,93.01,93.01,92.84,92.85,35182.0,77.8959,77.8959,77.7535,77.7619,35182.0
2015-06-01 14:00:00,92.86,92.89,92.79,92.8,43101.0,77.7703,77.7954,77.7116,77.72,43101.0
2015-06-01 14:10:00,92.79,92.97,92.78,92.97,38254.0,77.7116,77.8624,77.7033,77.8624,38254.0
2015-06-01 14:20:00,92.97,92.98,92.92,92.95,41871.0,77.8624,77.8708,77.8205,77.8456,41871.0
2015-06-01 14:30:00,92.95,92.99,92.81,92.84,36449.0,77.8456,77.8791,77.7284,77.7535,36449.0
2015-06-01 14:40:00,92.83,92.97,92.82,92.85,41660.0,77.7451,77.8624,77.7368,77.7619,41660.0
2015-06-01 14:50:00,92.85,92.9,92.82,92.89,44604.0,77.7619,77.8038,77.7368,77.7954,44604.0
2015-06-01 15:00:00,92.89,92.96,92.88,92.93,57603.0,77.7954,77.854,77.787,77.8289,57603.0
2015-06-01 15:10:00,92.93,92.94,92.8,92.8,67893.0,77.8289,77.8373,77.72,77.72,67893.0
2015-06-01 15:20:00,92.8,92.86,92.78,92.79,75347.0,77.72,77.7703,77.7033,77.7116,75347.0
2015-06-01 15:30:00,92.78,92.8,92.74,92.76,132145.0,77.7033,77.72,77.6698,77.6865,132145.0
2015-06-01 15:40:00,92.76,92.79,92.63,92.7,198682.0,77.6865,77.7116,77.5776,77.6363,198682.0
2015-06-01 15:50:00,92.7,92.71,92.6,92.68,299848.0,77.6363,77.6446,77.5525,77.6195,299848.0
2015-06-02 09:30:00,92.73,92.86,92.34,92.71,70094.0,77.6614,77.7703,77.3348,77.6446,70094.0
2015-06-02 09:40:00,92.7,92.8,92.5,92.7,35059.0,77.6363,77.72,77.4688,77.6363,35059.0
2015-06-02 09:50:00,92.69,92.8,92.62,92.77,27710.0,77.6279,77.72,77.5693,77.6949,27710.0
2015-06-02 10:00:00,92.75,93.15,92.71,93.08,60177.0,77.6781,78.0131,77.6446,77.9545,60177.0
2015-06-02 10:10:00,93.08,93.17,92.99,93.04,49459.0,77.9545,78.0299,77.8791,77.921,49459.0
2015-06-02 10:20:00,93.03,93.24,92.98,93.12,79276.0,77.9126,78.0885,77.8708,77.988,79276.0
2015-06-02 10:30:00,93.12,93.12,92.97,92.97,33489.0,77.988,77.988,77.8624,77.8624,33489.0
2015-06-02 10:40:00,92.97,93.01,92.9,92.94,29379.0,77.8624,77.8959,77.8038,77.8373,29379.0
2015-06-02 10:50:00,92.94,92.94,92.74,92.74,61123.0,77.8373,77.8373,77.6698,77.6698,61123.0
2015-06-02 11:00:00,92.72,92.91,92.69,92.87,47747.0,77.653,77.8121,77.6279,77.7786,47747.0
2015-06-02 11:10:00,92.87,92.97,92.84,92.84,37183.0,77.7786,77.8624,77.7535,77.7535,37183.0
2015-06-02 11:20:00,92.85,92.87,92.75,92.75,20835.0,77.7619,77.7786,77.6781,77.6781,20835.0
2015-06-02 11:30:00,92.76,92.86,92.75,92.81,18480.0,77.6865,77.7703,77.6781,77.7284,18480.0
2015-06-02 11:40:00,92.83,92.86,92.71,92.75,33394.0,77.7451,77.7703,77.6446,77.6781,33394.0
2015-06-02 11:50:00,92.75,92.75,92.67,92.68,26475.0,77.6781,77.6781,77.6111,77.6195,26475.0
2015-06-02 12:00:00,92.67,92.89,92.6,92.82,45772.0,77.6111,77.7954,77.5525,77.7368,45772.0
2015-06-02 12:10:00,92.83,92.85,92.74,92.77,17726.0,77.7451,77.7619,77.6698,77.6949,17726.0
2015-06-02 12:20:00,92.77,92.92,92.77,92.9,18723.0,77.6949,77.8205,77.6949,77.8038,18723.0
2015-06-02 12:30:00,92.9,92.97,92.89,92.96,28010.0,77.8038,77.8624,77.7954,77.854,28010.0
2015-06-02 12:40:00,92.95,93.05,92.85,92.89,190409.0,77.8456,77.9294,77.7619,77.7954,190409.0
2015-06-02 12:50:00,92.9,92.96,92.83,92.85,36718.0,77.8038,77.854,77.7451,77.7619,36718.0
2015-06-02 13:00:00,92.86,92.89,92.81,92.88,32206.0,77.7703,77.7954,77.7284,77.787,32206.0
2015-06-02 13:10:00,92.86,93.01,92.84,92.99,35419.0,77.7703,77.8959,77.7535,77.8791,35419.0
2015-06-02 13:20:00,92.98,93.0,92.86,92.87,29988.0,77.8708,77.8875,77.7703,77.7786,29988.0
2015-06-02 13:30:00,92.88,92.92,92.78,92.83,45014.0,77.787,77.8205,77.7033,77.7451,45014.0
2015-06-02 13:40:00,92.82,92.91,92.8,92.9,48461.0,77.7368,77.8121,77.72,77.8038,48461.0
2015-06-02 13:50:00,92.9,92.98,92.87,92.91,25415.0,77.8038,77.8708,77.7786,77.8121,25415.0
2015-06-02 14:00:00,92.9,92.91,92.77,92.79,36302.0,77.8038,77.8121,77.6949,77.7116,36302.0
2015-06-02 14:10:00,92.78,92.78,92.63,92.65,38711.0,77.7033,77.7033,77.5776,77.5944,38711.0
2015-06-02 14:20:00,92.66,92.81,92.66,92.81,30983.0,77.6028,77.7284,77.6028,77.7284,30983.0
2015-06-02 14:30:00,92.81,92.83,92.61,92.61,29303.0,77.7284,77.7451,77.5609,77.5609,29303.0
2015-06-02 14:40:00,92.62,92.62,92.51,92.51,30589.0,77.5693,77.5693,77.4771,77.4771,30589.0
2015-06-02 14:50:00,92.51,92.72,92.45,92.72,43466.0,77.4771,77.653,77.4269,77.653,43466.0
2015-06-02 15:00:00,92.71,92.72,92.54,92.64,43025.0,77.6446,77.653,77.5023,77.586,43025.0
2015-06-02 15:10:00,92.64,92.73,92.6,92.71,48496.0,77.586,77.6614,77.5525,77.6446,48496.0
2015-06-02 15:20:00,92.71,92.8,92.66,92.78,54763.0,77.6446,77.72,77.6028,77.7033,54763.0
2015-06-02 15:30:00,92.77,92.86,92.73,92.73,74682.0,77.6949,77.7703,77.6614,77.6614,74682.0
2015-06-02 15:40:00,92.72,92.8,92.68,92.76,108654.0,77.653,77.72,77.6195,77.6865,108654.0
2015-06-02 15:50:00,92.75,92.83,92.68,92.7,256559.0,77.6781,77.7451,77.6195,77.6363,256559.0
2015-06-03 09:30:00,93.08,93.25,92.75,92.79,50376.0,77.9545,78.0969,77.6781,77.7116,50376.0
2015-06-03 09:40:00,92.79,92.95,92.43,92.52,107625.0,77.7116,77.8456,77.4101,77.4855,107625.0
2015-06-03 09:50:00,92.52,92.63,92.38,92.5,66349.0,77.4855,77.5776,77.3683,77.4688,66349.0
2015-06-03 10:00:00,92.48,92.63,92.3,92.59,66053.0,77.452,77.5776,77.3013,77.5441,66053.0
2015-06-03 10:10:00,92.65,92.81,92.64,92.78,49136.0,77.5944,77.7284,77.586,77.7033,49136.0
2015-06-03 10:20:00,92.8,92.87,92.6,92.66,73538.0,77.72,77.7786,77.5525,77.6028,73538.0
2015-06-03 10:30:00,92.67,92.91,92.67,92.79,46134.0,77.6111,77.8121,77.6111,77.7116,46134.0
2015-06-03 10:40:00,92.79,92.86,92.71,92.83,59980.0,77.7116,77.7703,77.6446,77.7451,59980.0
2015-06-03 10:50:00,92.85,92.93,92.82,92.88,22623.0,77.7619,77.8289,77.7368,77.787,22623.0
2015-06-03 11:00:00,92.87,92.88,92.64,92.76,92000.0,77.7786,77.787,77.586,77.6865,92000.0
2015-06-03 11:10:00,92.76,92.84,92.75,92.84,43514.0,77.6865,77.7535,77.6781,77.7535,43514.0
2015-06-03 11:20:00,92.86,92.86,92.68,92.73,27016.0,77.7703,77.7703,77.6195,77.6614,27016.0
2015-06-03 11:30:00,92.73,92.77,92.6,92.65,47184.0,77.6614,77.6949,77.5525,77.5944,47184.0
2015-06-03 11:40:00,92.59,92.68,92.48,92.64,88680.0,77.5441,77.6195,77.452,77.586,88680.0
2015-06-03 11:50:00,92.64,92.74,92.59,92.66,42452.0,77.586,77.6698,77.5441,77.6028,42452.0
2015-06-03 12:00:00,92.65,92.76,92.63,92.65,39328.0,77.5944,77.6865,77.5776,77.5944,39328.0
2015-06-03 12:10:00,92.65,92.68,92.54,92.54,19016.0,77.5944,77.6195,77.5023,77.5023,19016.0
2015-06-03 12:20:00,92.54,92.66,92.48,92.66,13711.0,77.5023,77.6028,77.452,77.6028,13711.0
2015-06-03 12:30:00,92.66,92.8,92.65,92.78,17482.0,77.6028,77.72,77.5944,77.7033,17482.0
2015-06-03 12:40:00,92.8,92.81,92.71,92.75,27116.0,77.72,77.7284,77.6446,77.6781,27116.0
2015-06-03 12:50:00,92.75,92.76,92.67,92.76,17913.0,77.6781,77.6865,77.6111,77.6865,17913.0
2015-06-03 13:00:00,92.77,92.78,92.71,92.73,34995.0,77.6949,77.7033,77.6446,77.6614,34995.0
2015-06-03 13:10:00,92.73,92.85,92.73,92.84,19266.0,77.6614,77.7619,77.6614,77.7535,19266.0
2015-06-03 13:20:00,92.85,92.87,92.76,92.86,32029.0,77.7619,77.7786,77.6865,77.7703,32029.0
2015-06-03 13:30:00,92.87,92.89,92.78,92.82,24499.0,77.7786,77.7954,77.7033,77.7368,24499.0
2015-06-03 13:40:00,92.83,92.86,92.77,92.78,13482.0,77.7451,77.7703,77.6949,77.7033,13482.0
2015-06-03 13:50:00,92.79,92.89,92.79,92.89,28710.0,77.7116,77.7954,77.7116,77.7954,28710.0
2015-06-03 14:00:00,92.89,93.08,92.89,92.93,43440.0,77.7954,77.9545,77.7954,77.8289,43440.0
2015-06-03 14:10:00,92.93,93.02,92.92,92.98,23781.0,77.8289,77.9043,77.8205,77.8708,23781.0
2015-06-03 14:20:00,92.97,93.01,92.91,92.94,27285.0,77.8624,77.8959,77.8121,77.8373,27285.0
2015-06-03 14:30:00,92.95,92.99,92.89,92.97,20632.0,77.8456,77.8791,77.7954,77.8624,20632.0
2015-06-03 14:40:00,92.97,93.06,92.94,93.0,99713.0,77.8624,77.9378,77.8373,77.8875,99713.0
2015-06-03 14:50:00,93.0,93.0,92.94,92.96,18818.0,77.8875,77.8875,77.8373,77.854,18818.0
2015-06-03 15:00:00,92.96,93.03,92.96,92.97,24713.0,77.854,77.9126,77.854,77.8624,24713.0
2015-06-03 15:10:00,92.96,93.03,92.9,92.92,28203.0,77.854,77.9126,77.8038,77.8205,28203.0
2015-06-03 15:20:00,92.93,93.0,92.9,92.9,56099.0,77.8289,77.8875,77.8038,77.8038,56099.0
2015-06-03 15:30:00,92.89,92.91,92.83,92.88,61145.0,77.7954,77.8121,77.7451,77.787,61145.0
2015-06-03 15:40:00,92.88,92.89,92.7,92.75,73936.0,77.787,77.7954,77.6363,77.6781,73936.0
2015-06-03 15:50:00,92.73,92.76,92.69,92.75,144336.0,77.6614,77.6865,77.6279,77.6781,144336.0
2015-06-04 09:30:00,92.24,92.47,91.9,92.09,147104.0,77.251,77.4436,76.9663,77.1254,147104.0
2015-06-04 09:40:00,92.11,92.24,91.97,92.14,73496.0,77.1421,77.251,77.0249,77.1673,73496.0
2015-06-04 09:50:00,92.12,92.26,92.0,92.17,73843.0,77.1505,77.2678,77.05,77.1924,73843.0
2015-06-04 10:00:00,92.2,92.45,92.15,92.19,51402.0,77.2175,77.4269,77.1756,77.2091,51402.0
2015-06-04 10:10:00,92.21,92.27,92.11,92.21,42889.0,77.2259,77.2761,77.1421,77.2259,42889.0
2015-06-04 10:20:00,92.22,92.22,92.0,92.0,68364.0,77.2343,77.2343,77.05,77.05,68364.0
2015-06-04 10:30:00,92.0,92.03,91.99,92.0,76447.0,77.05,77.0751,77.0416,77.05,76447.0
2015-06-04 10:40:00,92.01,92.07,92.0,92.01,43112.0,77.0584,77.1086,77.05,77.0584,43112.0
2015-06-04 10:50:00,92.01,92.04,91.77,91.87,88518.0,77.0584,77.0835,76.8574,76.9411,88518.0
2015-06-04 11:00:00,91.86,91.88,91.66,91.87,36123.0,76.9328,76.9495,76.7653,76.9411,36123.0
2015-06-04 11:10:00,91.87,92.12,91.84,92.04,83574.0,76.9411,77.1505,76.916,77.0835,83574.0
2015-06-04 11:20:00,92.05,92.23,91.98,92.06,27588.0,77.0919,77.2426,77.0333,77.1003,27588.0
2015-06-04 11:30:00,92.05,92.05,91.82,91.92,24647.0,77.0919,77.0919,76.8993,76.983,24647.0
2015-06-04 11:40:00,91.92,91.98,91.8,91.87,16683.0,76.983,77.0333,76.8825,76.9411,16683.0
2015-06-04 11:50:00,91.88,91.97,91.76,91.92,32662.0,76.9495,77.0249,76.849,76.983,32662.0
2015-06-04 12:00:00,91.91,92.15,91.89,92.13,14981.0,76.9746,77.1756,76.9579,77.1589,14981.0
2015-06-04 12:10:00,92.15,92.23,92.11,92.21,37667.0,77.1756,77.2426,77.1421,77.2259,37667.0
2015-06-04 12:20:00,92.2,92.36,92.16,92.33,34824.0,77.2175,77.3515,77.184,77.3264,34824.0
2015-06-04 12:30:00,92.32,92.37,92.22,92.32,39720.0,77.318,77.3599,77.2343,77.318,39720.0
2015-06-04 12:40:00,92.32,92.38,92.28,92.28,30502.0,77.318,77.3683,77.2845,77.2845,30502.0
2015-06-04 12:50:00,92.28,92.32,92.16,92.2,22547.0,77.2845,77.318,77.184,77.2175,22547.0
2015-06-04 13:00:00,92.2,92.22,92.1,92.14,26533.0,77.2175,77.2343,77.1338,77.1673,26533.0
2015-06-04 13:10:00,92.15,92.18,91.84,91.9,48721.0,77.1756,77.2008,76.916,76.9663,48721.0
2015-06-04 13:20:00,91.93,91.93,91.8,91.82,26135.0,76.9914,76.9914,76.8825,76.8993,26135.0
2015-06-04 13:30:00,91.82,91.87,91.74,91.79,25503.0,76.8993,76.9411,76.8323,76.8741,25503.0
2015-06-04 13:40:00,91.79,91.87,91.7,91.72,16154.0,76.8741,76.9411,76.7988,76.8155,16154.0
2015-06-04 13:50:00,91.73,91.74,91.66,91.71,31547.0,76.8239,76.8323,76.7653,76.8071,31547.0
2015-06-04 14:00:00,91.7,91.88,91.69,91.75,31993.0,76.7988,76.9495,76.7904,76.8406,31993.0
2015-06-04 14:10:00,91.77,91.95,91.75,91.89,24492.0,76.8574,77.0081,76.8406,76.9579,24492.0
2015-06-04 14:20:00,91.88,92.02,91.87,91.89,28199.0,76.9495,77.0668,76.9411,76.9579,28199.0
2015-06-04 14:30:00,91.89,91.91,91.77,91.86,61342.0,76.9579,76.9746,76.8574,76.9328,61342.0
2015-06-04 14:40:00,91.84,91.94,91.73,91.74,39952.0,76.916,76.9998,76.8239,76.8323,39952.0
2015-06-04 14:50:00,91.74,91.89,91.69,91.86,76087.0,76.8323,76.9579,76.7904,76.9328,76087.0
2015-06-04 15:00:00,91.86,92.04,91.85,92.04,64223.0,76.9328,77.0835,76.9244,77.0835,64223.0
2015-06-04 15:10:00,92.04,92.04,91.84,91.84,60004.0,77.0835,77.0835,76.916,76.916,60004.0
2015-06-04 15:20:00,91.84,91.88,91.81,91.81,45225.0,76.916,76.9495,76.8909,76.8909,45225.0
2015-06-04 15:30:00,91.82,91.86,91.74,91.8,70189.0,76.8993,76.9328,76.8323,76.8825,70189.0
2015-06-04 15:40:00,91.8,91.89,91.78,91.79,101484.0,76.8825,76.9579,76.8658,76.8741,101484.0
2015-06-04 15:50:00,91.78,91.85,91.69,91.84,293142.0,76.8658,76.9244,76.7904,76.916,293142.0
2015-06-05 09:30:00,91.59,91.92,91.36,91.45,87601.0,76.7066,76.983,76.514,76.5894,87601.0
2015-06-05 09:40:00,91.38,91.58,91.24,91.53,59803.0,76.5308,76.6983,76.4135,76.6564,59803.0
2015-06-05 09:50:00,91.52,91.78,91.52,91.74,45149.0,76.648,76.8658,76.648,76.8323,45149.0
2015-06-05 10:00:00,91.74,92.12,91.7,92.05,73096.0,76.8323,77.1505,76.7988,77.0919,73096.0
2015-06-05 10:10:00,92.06,92.19,92.04,92.12,62254.0,77.1003,77.2091,77.0835,77.1505,62254.0
2015-06-05 10:20:00,92.13,92.43,92.12,92.26,71386.0,77.1589,77.4101,77.1505,77.2678,71386.0
2015-06-05 10:30:00,92.27,92.46,92.22,92.41,43607.0,77.2761,77.4353,77.2343,77.3934,43607.0
2015-06-05 10:40:00,92.4,92.42,92.18,92.2,46607.0,77.385,77.4018,77.2008,77.2175,46607.0
2015-06-05 10:50:00,92.22,92.28,92.08,92.13,29951.0,77.2343,77.2845,77.117,77.1589,29951.0
2015-06-05 11:00:00,92.14,92.29,92.12,92.24,30335.0,77.1673,77.2929,77.1505,77.251,30335.0
2015-06-05 11:10:00,92.24,92.26,92.08,92.17,49474.0,77.251,77.2678,77.117,77.1924,49474.0
2015-06-05 11:20:00,92.17,92.31,92.16,92.22,55472.0,77.1924,77.3096,77.184,77.2343,55472.0
2015-06-05 11:30:00,92.22,92.25,92.07,92.12,17474.0,77.2343,77.2594,77.1086,77.1505,17474.0
2015-06-05 11:40:00,92.08,92.12,91.97,92.12,24103.0,77.117,77.1505,77.0249,77.1505,24103.0
2015-06-05 11:50:00,92.11,92.18,92.03,92.17,35538.0,77.1421,77.2008,77.0751,77.1924,35538.0
2015-06-05 12:00:00,92.16,92.23,92.11,92.2,48901.0,77.184,77.2426,77.1421,77.2175,48901.0
2015-06-05 12:10:00,92.2,92.24,92.12,92.14,18008.0,77.2175,77.251,77.1505,77.1673,18008.0
2015-06-05 12:20:00,92.14,92.15,92.04,92.04,17376.0,77.1673,77.1756,77.0835,77.0835,17376.0
2015-06-05 12:30:00,92.07,92.09,92.0,92.06,10834.0,77.1086,77.1254,77.05,77.1003,10834.0
2015-06-05 12:40:00,92.05,92.19,92.0,92.06,17058.0,77.0919,77.2091,77.05,77.1003,17058.0
2015-06-05 12:50:00,92.06,92.28,92.06,92.28,18966.0,77.1003,77.2845,77.1003,77.2845,18966.0
2015-06-05 13:00:00,92.27,92.28,92.2,92.24,16665.0,77.2761,77.2845,77.2175,77.251,16665.0
2015-06-05 13:10:00,92.24,92.24,92.11,92.21,15149.0,77.251,77.251,77.1421,77.2259,15149.0
2015-06-05 13:20:00,92.22,92.26,92.19,92.22,20398.0,77.2343,77.2678,77.2091,77.2343,20398.0
2015-06-05 13:30:00,92.22,92.23,92.11,92.15,17937.0,77.2343,77.2426,77.1421,77.1756,17937.0
2015-06-05 13:40:00,92.15,92.15,92.07,92.08,14915.0,77.1756,77.1756,77.1086,77.117,14915.0
2015-06-05 13:50:00,92.08,92.15,92.08,92.09,25880.0,77.117,77.1756,77.117,77.1254,25880.0
2015-06-05 14:00:00,92.08,92.17,92.08,92.16,22832.0,77.117,77.1924,77.117,77.184,22832.0
2015-06-05 14:10:00,92.15,92.2,92.12,92.16,19059.0,77.1756,77.2175,77.1505,77.184,19059.0
2015-06-05 14:20:00,92.18,92.18,92.09,92.15,19977.0,77.2008,77.2008,77.1254,77.1756,19977.0
2015-06-05 14:30:00,92.15,92.17,92.04,92.04,21252.0,77.1756,77.1924,77.0835,77.0835,21252.0
2015-06-05 14:40:00,92.04,92.04,91.93,91.96,25198.0,77.0835,77.0835,76.9914,77.0165,25198.0
2015-06-05 14:50:00,91.97,92.1,91.97,92.01,22427.0,77.0249,77.1338,77.0249,77.0584,22427.0
2015-06-05 15:00:00,92.02,92.09,92.01,92.03,33692.0,77.0668,77.1254,77.0584,77.0751,33692.0
2015-06-05 15:10:00,92.04,92.09,92.0,92.01,40590.0,77.0835,77.1254,77.05,77.0584,40590.0
2015-06-05 15:20:00,92.0,92.05,91.96,92.04,37060.0,77.05,77.0919,77.0165,77.0835,37060.0
2015-06-05 15:30:00,92.03,92.03,91.88,91.93,61853.0,77.0751,77.0751,76.9495,76.9914,61853.0
2015-06-05 15:40:00,91.93,92.16,91.9,92.16,60505.0,76.9914,77.184,76.9663,77.184,60505.0
2015-06-05 15:50:00,92.15,92.23,92.1,92.17,134735.0,77.1756,77.2426,77.1338,77.1924,134735.0
2015-06-08 09:30:00,91.93,92.15,91.75,91.98,52491.0,76.9914,77.1756,76.8406,77.0333,52491.0
2015-06-08 09:40:00,92.0,92.04,91.77,91.89,58090.0,77.05,77.0835,76.8574,76.9579,58090.0
2015-06-08 09:50:00,91.87,91.88,91.7,91.85,60226.0,76.9411,76.9495,76.7988,76.9244,60226.0
2015-06-08 10:00:00,91.85,92.08,91.82,91.98,30330.0,76.9244,77.117,76.8993,77.0333,30330.0
2015-06-08 10:10:00,91.94,92.08,91.81,91.83,32724.0,76.9998,77.117,76.8909,76.9076,32724.0
2015-06-08 10:20:00,91.81,91.86,91.69,91.71,22461.0,76.8909,76.9328,76.7904,76.8071,22461.0
2015-06-08 10:30:00,91.71,91.84,91.63,91.77,40753.0,76.8071,76.916,76.7401,76.8574,40753.0
2015-06-08 10:40:00,91.79,91.8,91.74,91.76,30222.0,76.8741,76.8825,76.8323,76.849,30222.0
2015-06-08 10:50:00,91.76,91.78,91.72,91.76,32221.0,76.849,76.8658,76.8155,76.849,32221.0
2015-06-08 11:00:00,91.76,91.83,91.74,91.74,19909.0,76.849,76.9076,76.8323,76.8323,19909.0
2015-06-08 11:10:00,91.75,91.75,91.68,91.68,11845.0,76.8406,76.8406,76.782,76.782,11845.0
2015-06-08 11:20:00,91.68,91.77,91.64,91.65,30338.0,76.782,76.8574,76.7485,76.7569,30338.0
2015-06-08 11:30:00,91.65,91.71,91.59,91.59,31191.0,76.7569,76.8071,76.7066,76.7066,31191.0
2015-06-08 11:40:00,91.58,91.61,91.53,91.55,31796.0,76.6983,76.7234,76.6564,76.6731,31796.0
2015-06-08 11:50:00,91.55,91.55,91.49,91.51,21363.0,76.6731,76.6731,76.6229,76.6396,21363.0
2015-06-08 12:00:00,91.52,91.64,91.51,91.63,35193.0,76.648,76.7485,76.6396,76.7401,35193.0
2015-06-08 12:10:00,91.62,91.62,91.52,91.56,21638.0,76.7318,76.7318,76.648,76.6815,21638.0
2015-06-08 12:20:00,91.55,91.63,91.54,91.63,27650.0,76.6731,76.7401,76.6648,76.7401,27650.0
2015-06-08 12:30:00,91.64,91.65,91.58,91.6,24298.0,76.7485,76.7569,76.6983,76.715,24298.0
2015-06-08 12:40:00,91.59,91.61,91.53,91.61,18926.0,76.7066,76.7234,76.6564,76.7234,18926.0
2015-06-08 12:50:00,91.6,91.68,91.57,91.67,36124.0,76.715,76.782,76.6899,76.7736,36124.0
2015-06-08 13:00:00,91.67,91.84,91.66,91.84,43044.0,76.7736,76.916,76.7653,76.916,43044.0
2015-06-08 13:10:00,91.83,91.96,91.82,91.91,48764.0,76.9076,77.0165,76.8993,76.9746,48764.0
2015-06-08 13:20:00,91.92,91.98,91.89,91.96,36328.0,76.983,77.0333,76.9579,77.0165,36328.0
2015-06-08 13:30:00,91.95,91.96,91.72,91.75,30399.0,77.0081,77.0165,76.8155,76.8406,30399.0
2015-06-08 13:40:00,91.75,91.76,91.74,91.74,14272.0,76.8406,76.849,76.8323,76.8323,14272.0
2015-06-08 13:50:00,91.74,91.76,91.7,91.74,26785.0,76.8323,76.849,76.7988,76.8323,26785.0
2015-06-08 14:00:00,91.72,91.74,91.7,91.74,22321.0,76.8155,76.8323,76.7988,76.8323,22321.0
2015-06-08 14:10:00,91.72,91.74,91.67,91.7,23529.0,76.8155,76.8323,76.7736,76.7988,23529.0
2015-06-08 14:20:00,91.7,91.7,91.63,91.67,28181.0,76.7988,76.7988,76.7401,76.7736,28181.0
2015-06-08 14:30:00,91.68,91.93,91.68,91.89,26270.0,76.782,76.9914,76.782,76.9579,26270.0
2015-06-08 14:40:00,91.87,92.0,91.86,91.98,28726.0,76.9411,77.05,76.9328,77.0333,28726.0
2015-06-08 14:50:00,91.98,92.02,91.92,92.0,27849.0,77.0333,77.0668,76.983,77.05,27849.0
2015-06-08 15:00:00,91.98,91.99,91.79,91.8,48928.0,77.0333,77.0416,76.8741,76.8825,48928.0
2015-06-08 15:10:00,91.79,91.81,91.71,91.72,31568.0,76.8741,76.8909,76.8071,76.8155,31568.0
2015-06-08 15:20:00,91.71,91.79,91.62,91.74,49244.0,76.8071,76.8741,76.7318,76.8323,49244.0
2015-06-08 15:30:00,91.75,91.75,91.61,91.66,45555.0,76.8406,76.8406,76.7234,76.7653,45555.0
2015-06-08 15:40:00,91.66,91.79,91.65,91.75,70384.0,76.7653,76.8741,76.7569,76.8406,70384.0
2015-06-08 15:50:00,91.75,91.76,91.57,91.61,97612.0,76.8406,76.849,76.6899,76.7234,97612.0
2015-06-09 09:30:00,91.88,92.35,91.46,92.31,68215.0,76.9495,77.3431,76.5978,77.3096,68215.0
2015-06-09 09:40:00,92.3,92.72,92.3,92.52,66334.0,77.3013,77.653,77.3013,77.4855,66334.0
2015-06-09 09:50:00,92.51,92.59,92.25,92.25,27958.0,77.4771,77.5441,77.2594,77.2594,27958.0
2015-06-09 10:00:00,92.25,92.43,92.15,92.42,36847.0,77.2594,77.4101,77.1756,77.4018,36847.0
2015-06-09 10:10:00,92.41,92.54,92.41,92.47,27817.0,77.3934,77.5023,77.3934,77.4436,27817.0
2015-06-09 10:20:00,92.5,92.53,92.3,92.36,27987.0,77.4688,77.4939,77.3013,77.3515,27987.0
2015-06-09 10:30:00,92.35,92.69,92.25,92.69,84336.0,77.3431,77.6279,77.2594,77.6279,84336.0
2015-06-09 10:40:00,92.7,92.84,92.66,92.69,84250.0,77.6363,77.7535,77.6028,77.6279,84250.0
2015-06-09 10:50:00,92.7,92.89,92.67,92.86,36839.0,77.6363,77.7954,77.6111,77.7703,36839.0
2015-06-09 11:00:00,92.85,92.89,92.65,92.65,42537.0,77.7619,77.7954,77.5944,77.5944,42537.0
2015-06-09 11:10:00,92.66,92.7,92.57,92.66,25859.0,77.6028,77.6363,77.5274,77.6028,25859.0
2015-06-09 11:20:00,92.65,92.77,92.64,92.74,24850.0,77.5944,77.6949,77.586,77.6698,24850.0
2015-06-09 11:30:00,92.77,92.85,92.72,92.78,20382.0,77.6949,77.7619,77.653,77.7033,20382.0
2015-06-09 11:40:00,92.77,92.81,92.63,92.65,36055.0,77.6949,77.7284,77.5776,77.5944,36055.0
2015-06-09 11:50:00,92.64,92.64,92.56,92.57,30297.0,77.586,77.586,77.519,77.5274,30297.0
2015-06-09 12:00:00,92.56,92.56,92.42,92.43,19936.0,77.519,77.519,77.4018,77.4101,19936.0
2015-06-09 12:10:00,92.43,92.45,92.35,92.42,19261.0,77.4101,77.4269,77.3431,77.4018,19261.0
2015-06-09 12:20:00,92.41,92.47,92.32,92.37,23943.0,77.3934,77.4436,77.318,77.3599,23943.0
2015-06-09 12:30:00,92.37,92.46,92.36,92.45,22177.0,77.3599,77.4353,77.3515,77.4269,22177.0
2015-06-09 12:40:00,92.45,92.51,92.43,92.44,12648.0,77.4269,77.4771,77.4101,77.4185,12648.0
2015-06-09 12:50:00,92.43,92.48,92.41,92.46,17308.0,77.4101,77.452,77.3934,77.4353,17308.0
2015-06-09 13:00:00,92.46,92.56,92.45,92.49,19601.0,77.4353,77.519,77.4269,77.4604,19601.0
2015-06-09 13:10:00,92.48,92.49,92.29,92.3,16671.0,77.452,77.4604,77.2929,77.3013,16671.0
2015-06-09 13:20:00,92.3,92.36,92.3,92.34,17397.0,77.3013,77.3515,77.3013,77.3348,17397.0
2015-06-09 13:30:00,92.32,92.37,92.32,92.34,15850.0,77.318,77.3599,77.318,77.3348,15850.0
2015-06-09 13:40:00,92.34,92.35,92.21,92.29,32952.0,77.3348,77.3431,77.2259,77.2929,32952.0
2015-06-09 13:50:00,92.29,92.35,92.22,92.23,25648.0,77.2929,77.3431,77.2343,77.2426,25648.0
2015-06-09 14:00:00,92.23,92.24,92.16,92.19,25174.0,77.2426,77.251,77.184,77.2091,25174.0
2015-06-09 14:10:00,92.18,92.26,92.08,92.11,28612.0,77.2008,77.2678,77.117,77.1421,28612.0
2015-06-09 14:20:00,92.11,92.14,92.07,92.14,19960.0,77.1421,77.1673,77.1086,77.1673,19960.0
2015-06-09 14:30:00,92.14,92.25,92.14,92.24,33060.0,77.1673,77.2594,77.1673,77.251,33060.0
2015-06-09 14:40:00,92.22,92.24,92.09,92.09,31581.0,77.2343,77.251,77.1254,77.1254,31581.0
2015-06-09 14:50:00,92.1,92.11,91.97,91.99,41938.0,77.1338,77.1421,77.0249,77.0416,41938.0
2015-06-09 15:00:00,91.98,92.02,91.93,91.93,33073.0,77.0333,77.0668,76.9914,76.9914,33073.0
2015-06-09 15:10:00,91.91,91.95,91.87,91.94,39805.0,76.9746,77.0081,76.9411,76.9998,39805.0
2015-06-09 15:20:00,91.93,91.93,91.77,91.8,42534.0,76.9914,76.9914,76.8574,76.8825,42534.0
2015-06-09 15:30:00,91.8,91.93,91.77,91.93,44976.0,76.8825,76.9914,76.8574,76.9914,44976.0
2015-06-09 15:40:00,91.93,91.94,91.8,91.86,73793.0,76.9914,76.9998,76.8825,76.9328,73793.0
2015-06-09 15:50:00,91.86,91.94,91.83,91.86,146255.0,76.9328,76.9998,76.9076,76.9328,146255.0
2015-06-10 09:30:00,92.11,92.63,91.95,92.53,72397.0,77.1421,77.5776,77.0081,77.4939,72397.0
2015-06-10 09:40:00,92.57,92.83,92.57,92.81,36083.0,77.5274,77.7451,77.5274,77.7284,36083.0
2015-06-10 09:50:00,92.82,92.97,92.78,92.8,49982.0,77.7368,77.8624,77.7033,77.72,49982.0
2015-06-10 10:00:00,92.8,92.98,92.79,92.97,30514.0,77.72,77.8708,77.7116,77.8624,30514.0
2015-06-10 10:10:00,92.98,92.98,92.78,92.82,25790.0,77.8708,77.8708,77.7033,77.7368,25790.0
2015-06-10 10:20:00,92.85,92.89,92.8,92.84,36993.0,77.7619,77.7954,77.72,77.7535,36993.0
2015-06-10 10:30:00,92.85,92.97,92.79,92.8,29656.0,77.7619,77.8624,77.7116,77.72,29656.0
2015-06-10 10:40:00,92.8,92.89,92.75,92.75,22750.0,77.72,77.7954,77.6781,77.6781,22750.0
2015-06-10 10:50:00,92.76,92.93,92.71,92.87,30223.0,77.6865,77.8289,77.6446,77.7786,30223.0
2015-06-10 11:00:00,92.87,93.09,92.87,93.01,57325.0,77.7786,77.9629,77.7786,77.8959,57325.0
2015-06-10 11:10:00,93.01,93.27,92.91,93.23,57376.0,77.8959,78.1136,77.8121,78.0801,57376.0
2015-06-10 11:20:00,93.22,93.23,93.11,93.19,41549.0,78.0718,78.0801,77.9796,78.0466,41549.0
2015-06-10 11:30:00,93.18,93.2,93.04,93.16,27208.0,78.0383,78.055,77.921,78.0215,27208.0
2015-06-10 11:40:00,93.17,93.23,93.06,93.08,26250.0,78.0299,78.0801,77.9378,77.9545,26250.0
2015-06-10 11:50:00,93.06,93.25,93.03,93.25,30956.0,77.9378,78.0969,77.9126,78.0969,30956.0
2015-06-10 12:00:00,93.23,93.25,93.1,93.1,49330.0,78.0801,78.0969,77.9713,77.9713,49330.0
2015-06-10 12:10:00,93.1,93.1,92.9,92.99,20685.0,77.9713,77.9713,77.8038,77.8791,20685.0
2015-06-10 12:20:00,92.97,93.05,92.95,93.02,20190.0,77.8624,77.9294,77.8456,77.9043,20190.0
2015-06-10 12:30:00,93.01,93.13,92.99,93.02,17911.0,77.8959,77.9964,77.8791,77.9043,17911.0
2015-06-10 12:40:00,93.02,93.1,93.0,93.09,12756.0,77.9043,77.9713,77.8875,77.9629,12756.0
2015-06-10 12:50:00,93.09,93.14,93.07,93.09,16337.0,77.9629,78.0048,77.9461,77.9629,16337.0
2015-06-10 13:00:00,93.09,93.12,93.04,93.05,18077.0,77.9629,77.988,77.921,77.9294,18077.0
2015-06-10 13:10:00,93.04,93.07,92.94,92.97,32037.0,77.921,77.9461,77.8373,77.8624,32037.0
2015-06-10 13:20:00,92.97,93.05,92.93,92.95,22379.0,77.8624,77.9294,77.8289,77.8456,22379.0
2015-06-10 13:30:00,92.94,93.06,92.92,93.06,30146.0,77.8373,77.9378,77.8205,77.9378,30146.0
2015-06-10 13:40:00,93.05,93.06,92.95,93.0,32204.0,77.9294,77.9378,77.8456,77.8875,32204.0
2015-06-10 13:50:00,92.99,93.07,92.96,93.05,42046.0,77.8791,77.9461,77.854,77.9294,42046.0
2015-06-10 14:00:00,93.05,93.08,92.97,93.04,66947.0,77.9294,77.9545,77.8624,77.921,66947.0
2015-06-10 14:10:00,93.04,93.04,92.96,92.99,34793.0,77.921,77.921,77.854,77.8791,34793.0
2015-06-10 14:20:00,92.99,93.02,92.97,92.99,32798.0,77.8791,77.9043,77.8624,77.8791,32798.0
2015-06-10 14:30:00,92.98,93.02,92.95,93.0,50215.0,77.8708,77.9043,77.8456,77.8875,50215.0
2015-06-10 14:40:00,93.0,93.01,92.93,92.95,54526.0,77.8875,77.8959,77.8289,77.8456,54526.0
2015-06-10 14:50:00,92.95,93.0,92.91,92.99,27874.0,77.8456,77.8875,77.8121,77.8791,27874.0
2015-06-10 15:00:00,92.98,92.99,92.95,92.97,33996.0,77.8708,77.8791,77.8456,77.8624,33996.0
2015-06-10 15:10:00,92.96,92.98,92.93,92.96,60741.0,77.854,77.8708,77.8289,77.854,60741.0
2015-06-10 15:20:00,92.97,92.98,92.95,92.96,42077.0,77.8624,77.8708,77.8456,77.854,42077.0
2015-06-10 15:30:00,92.97,92.97,92.89,92.92,66411.0,77.8624,77.8624,77.7954,77.8205,66411.0
2015-06-10 15:40:00,92.92,92.99,92.89,92.95,80631.0,77.8205,77.8791,77.7954,77.8456,80631.0
2015-06-10 15:50:00,92.96,92.98,92.92,92.94,136037.0,77.854,77.8708,77.8205,77.8373,136037.0
2015-06-11 09:30:00,92.92,92.97,92.74,92.84,42523.0,77.8205,77.8624,77.6698,77.7535,42523.0
2015-06-11 09:40:00,92.82,92.96,92.8,92.88,50783.0,77.7368,77.854,77.72,77.787,50783.0
2015-06-11 09:50:00,92.92,93.04,92.92,93.0,51074.0,77.8205,77.921,77.8205,77.8875,51074.0
2015-06-11 10:00:00,93.0,93.1,93.0,93.0,42429.0,77.8875,77.9713,77.8875,77.8875,42429.0
2015-06-11 10:10:00,93.0,93.05,92.97,93.05,33317.0,77.8875,77.9294,77.8624,77.9294,33317.0
2015-06-11 10:20:00,93.05,93.24,93.04,93.24,56690.0,77.9294,78.0885,77.921,78.0885,56690.0
2015-06-11 10:30:00,93.24,93.24,93.08,93.16,60886.0,78.0885,78.0885,77.9545,78.0215,60886.0
2015-06-11 10:40:00,93.17,93.25,93.16,93.22,44972.0,78.0299,78.0969,78.0215,78.0718,44972.0
2015-06-11 10:50:00,93.21,93.21,93.08,93.08,43683.0,78.0634,78.0634,77.9545,77.9545,43683.0
2015-06-11 11:00:00,93.08,93.25,93.07,93.23,42898.0,77.9545,78.0969,77.9461,78.0801,42898.0
2015-06-11 11:10:00,93.24,93.38,93.24,93.32,54092.0,78.0885,78.2058,78.0885,78.1555,54092.0
2015-06-11 11:20:00,93.32,93.43,93.31,93.4,39459.0,78.1555,78.2476,78.1471,78.2225,39459.0
2015-06-11 11:30:00,93.4,93.59,93.39,93.56,69555.0,78.2225,78.3816,78.2141,78.3565,69555.0
2015-06-11 11:40:00,93.55,93.55,93.18,93.24,33001.0,78.3481,78.3481,78.0383,78.0885,33001.0
2015-06-11 11:50:00,93.23,93.35,93.23,93.3,23838.0,78.0801,78.1806,78.0801,78.1388,23838.0
2015-06-11 12:00:00,93.29,93.32,93.22,93.22,26051.0,78.1304,78.1555,78.0718,78.0718,26051.0
2015-06-11 12:10:00,93.22,93.27,93.18,93.27,26573.0,78.0718,78.1136,78.0383,78.1136,26573.0
2015-06-11 12:20:00,93.26,93.28,93.24,93.26,21534.0,78.1053,78.122,78.0885,78.1053,21534.0
2015-06-11 12:30:00,93.25,93.37,93.25,93.37,16827.0,78.0969,78.1974,78.0969,78.1974,16827.0
2015-06-11 12:40:00,93.37,93.37,93.32,93.32,27221.0,78.1974,78.1974,78.1555,78.1555,27221.0
2015-06-11 12:50:00,93.33,93.34,93.2,93.2,30731.0,78.1639,78.1723,78.055,78.055,30731.0
2015-06-11 13:00:00,93.21,93.22,93.09,93.13,19861.0,78.0634,78.0718,77.9629,77.9964,19861.0
2015-06-11 13:10:00,93.13,93.15,93.1,93.13,24207.0,77.9964,78.0131,77.9713,77.9964,24207.0
2015-06-11 13:20:00,93.12,93.2,93.11,93.12,34220.0,77.988,78.055,77.9796,77.988,34220.0
2015-06-11 13:30:00,93.13,93.21,93.12,93.14,34043.0,77.9964,78.0634,77.988,78.0048,34043.0
2015-06-11 13:40:00,93.14,93.25,93.14,93.18,26161.0,78.0048,78.0969,78.0048,78.0383,26161.0
2015-06-11 13:50:00,93.18,93.22,93.15,93.19,17078.0,78.0383,78.0718,78.0131,78.0466,17078.0
2015-06-11 14:00:00,93.19,93.23,93.18,93.23,17496.0,78.0466,78.0801,78.0383,78.0801,17496.0
2015-06-11 14:10:00,93.23,93.26,93.23,93.25,16384.0,78.0801,78.1053,78.0801,78.0969,16384.0
2015-06-11 14:20:00,93.26,93.3,93.24,93.25,21163.0,78.1053,78.1388,78.0885,78.0969,21163.0
2015-06-11 14:30:00,93.24,93.3,93.24,93.3,23780.0,78.0885,78.1388,78.0885,78.1388,23780.0
2015-06-11 14:40:00,93.3,93.35,93.3,93.31,31856.0,78.1388,78.1806,78.1388,78.1471,31856.0
2015-06-11 14:50:00,93.31,93.32,93.21,93.25,27286.0,78.1471,78.1555,78.0634,78.0969,27286.0
2015-06-11 15:00:00,93.25,93.28,93.24,93.28,28862.0,78.0969,78.122,78.0885,78.122,28862.0
2015-06-11 15:10:00,93.28,93.32,93.26,93.28,43697.0,78.122,78.1555,78.1053,78.122,43697.0
2015-06-11 15:20:00,93.27,93.29,93.26,93.27,55240.0,78.1136,78.1304,78.1053,78.1136,55240.0
2015-06-11 15:30:00,93.27,93.31,93.2,93.23,88497.0,78.1136,78.1471,78.055,78.0801,88497.0
2015-06-11 15:40:00,93.23,93.26,93.13,93.19,176302.0,78.0801,78.1053,77.9964,78.0466,176302.0
2015-06-11 15:50:00,93.19,93.22,93.11,93.22,319934.0,78.0466,78.0718,77.9796,78.0718,319934.0
2015-06-12 09:30:00,92.83,93.04,92.78,92.99,33977.0,77.7451,77.921,77.7033,77.8791,33977.0
2015-06-12 09:40:00,92.89,93.24,92.82,93.2,30088.0,77.7954,78.0885,77.7368,78.055,30088.0
2015-06-12 09:50:00,93.2,93.4,93.11,93.26,56597.0,78.055,78.2225,77.9796,78.1053,56597.0
2015-06-12 10:00:00,93.25,93.37,93.17,93.24,20385.0,78.0969,78.1974,78.0299,78.0885,20385.0
2015-06-12 10:10:00,93.24,93.24,92.97,92.97,19296.0,78.0885,78.0885,77.8624,77.8624,19296.0
2015-06-12 10:20:00,92.97,93.13,92.95,93.06,30400.0,77.8624,77.9964,77.8456,77.9378,30400.0
2015-06-12 10:30:00,93.05,93.08,92.88,92.93,36755.0,77.9294,77.9545,77.787,77.8289,36755.0
2015-06-12 10:40:00,92.92,92.96,92.86,92.93,36626.0,77.8205,77.854,77.7703,77.8289,36626.0
2015-06-12 10:50:00,92.94,93.0,92.9,92.9,22595.0,77.8373,77.8875,77.8038,77.8038,22595.0
2015-06-12 11:00:00,92.88,92.91,92.84,92.86,58738.0,77.787,77.8121,77.7535,77.7703,58738.0
2015-06-12 11:10:00,92.87,93.09,92.83,93.09,26625.0,77.7786,77.9629,77.7451,77.9629,26625.0
2015-06-12 11:20:00,93.09,93.18,93.06,93.06,23733.0,77.9629,78.0383,77.9378,77.9378,23733.0
2015-06-12 11:30:00,93.08,93.11,92.96,92.96,9339.0,77.9545,77.9796,77.854,77.854,9339.0
2015-06-12 11:40:00,92.93,92.93,92.81,92.87,33885.0,77.8289,77.8289,77.7284,77.7786,33885.0
2015-06-12 11:50:00,92.89,92.91,92.84,92.9,21187.0,77.7954,77.8121,77.7535,77.8038,21187.0
2015-06-12 12:00:00,92.89,92.92,92.85,92.85,15362.0,77.7954,77.8205,77.7619,77.7619,15362.0
2015-06-12 12:10:00,92.85,92.85,92.74,92.76,19476.0,77.7619,77.7619,77.6698,77.6865,19476.0
2015-06-12 12:20:00,92.76,92.88,92.75,92.81,32645.0,77.6865,77.787,77.6781,77.7284,32645.0
2015-06-12 12:30:00,92.81,92.81,92.71,92.73,16425.0,77.7284,77.7284,77.6446,77.6614,16425.0
2015-06-12 12:40:00,92.73,92.73,92.64,92.64,15963.0,77.6614,77.6614,77.586,77.586,15963.0
2015-06-12 12:50:00,92.65,92.66,92.54,92.55,26892.0,77.5944,77.6028,77.5023,77.5106,26892.0
2015-06-12 13:00:00,92.56,92.57,92.49,92.54,21320.0,77.519,77.5274,77.4604,77.5023,21320.0
2015-06-12 13:10:00,92.53,92.63,92.49,92.6,22728.0,77.4939,77.5776,77.4604,77.5525,22728.0
2015-06-12 13:20:00,92.62,92.66,92.62,92.66,17746.0,77.5693,77.6028,77.5693,77.6028,17746.0
2015-06-12 13:30:00,92.66,92.76,92.64,92.75,19272.0,77.6028,77.6865,77.586,77.6781,19272.0
2015-06-12 13:40:00,92.74,92.74,92.66,92.66,23824.0,77.6698,77.6698,77.6028,77.6028,23824.0
2015-06-12 13:50:00,92.67,92.67,92.63,92.64,11968.0,77.6111,77.6111,77.5776,77.586,11968.0
2015-06-12 14:00:00,92.65,92.65,92.56,92.56,14546.0,77.5944,77.5944,77.519,77.519,14546.0
2015-06-12 14:10:00,92.56,92.58,92.55,92.55,12737.0,77.519,77.5358,77.5106,77.5106,12737.0
2015-06-12 14:20:00,92.55,92.61,92.54,92.59,30339.0,77.5106,77.5609,77.5023,77.5441,30339.0
2015-06-12 14:30:00,92.59,92.59,92.37,92.37,24844.0,77.5441,77.5441,77.3599,77.3599,24844.0
2015-06-12 14:40:00,92.37,92.57,92.37,92.54,21966.0,77.3599,77.5274,77.3599,77.5023,21966.0
2015-06-12 14:50:00,92.55,92.58,92.43,92.43,20404.0,77.5106,77.5358,77.4101,77.4101,20404.0
2015-06-12 15:00:00,92.44,92.45,92.37,92.37,46737.0,77.4185,77.4269,77.3599,77.3599,46737.0
2015-06-12 15:10:00,92.38,92.52,92.34,92.51,37075.0,77.3683,77.4855,77.3348,77.4771,37075.0
2015-06-12 15:20:00,92.52,92.7,92.52,92.7,31259.0,77.4855,77.6363,77.4855,77.6363,31259.0
2015-06-12 15:30:00,92.71,92.75,92.67,92.68,43975.0,77.6446,77.6781,77.6111,77.6195,43975.0
2015-06-12 15:40:00,92.67,92.67,92.61,92.63,49783.0,77.6111,77.6111,77.5609,77.5776,49783.0
2015-06-12 15:50:00,92.63,92.63,92.56,92.56,109418.0,77.5776,77.5776,77.519,77.519,109418.0
2015-06-15 09:30:00,91.76,92.11,91.58,92.06,73189.0,76.849,77.1421,76.6983,77.1003,73189.0
2015-06-15 09:40:00,92.06,92.18,91.92,92.03,37959.0,77.1003,77.2008,76.983,77.0751,37959.0
2015-06-15 09:50:00,92.0,92.21,91.92,92.12,30491.0,77.05,77.2259,76.983,77.1505,30491.0
2015-06-15 10:00:00,92.13,92.27,92.13,92.17,35416.0,77.1589,77.2761,77.1589,77.1924,35416.0
2015-06-15 10:10:00,92.17,92.27,92.14,92.27,29472.0,77.1924,77.2761,77.1673,77.2761,29472.0
2015-06-15 10:20:00,92.25,92.42,92.24,92.41,53679.0,77.2594,77.4018,77.251,77.3934,53679.0
2015-06-15 10:30:00,92.39,92.41,92.28,92.38,49778.0,77.3766,77.3934,77.2845,77.3683,49778.0
2015-06-15 10:40:00,92.38,92.47,92.34,92.42,43862.0,77.3683,77.4436,77.3348,77.4018,43862.0
2015-06-15 10:50:00,92.4,92.51,92.4,92.5,33248.0,77.385,77.4771,77.385,77.4688,33248.0
2015-06-15 11:00:00,92.5,92.72,92.49,92.52,37548.0,77.4688,77.653,77.4604,77.4855,37548.0
2015-06-15 11:10:00,92.53,92.7,92.53,92.62,34227.0,77.4939,77.6363,77.4939,77.5693,34227.0
2015-06-15 11:20:00,92.6,92.6,92.25,92.26,27745.0,77.5525,77.5525,77.2594,77.2678,27745.0
2015-06-15 11:30:00,92.26,92.32,92.23,92.27,28726.0,77.2678,77.318,77.2426,77.2761,28726.0
2015-06-15 11:40:00,92.26,92.51,92.24,92.5,54973.0,77.2678,77.4771,77.251,77.4688,54973.0
2015-06-15 11:50:00,92.52,92.57,92.45,92.46,17988.0,77.4855,77.5274,77.4269,77.4353,17988.0
2015-06-15 12:00:00,92.46,92.47,92.35,92.42,26130.0,77.4353,77.4436,77.3431,77.4018,26130.0
2015-06-15 12:10:00,92.41,92.45,92.38,92.43,20903.0,77.3934,77.4269,77.3683,77.4101,20903.0
2015-06-15 12:20:00,92.42,92.44,92.33,92.36,25188.0,77.4018,77.4185,77.3264,77.3515,25188.0
2015-06-15 12:30:00,92.37,92.4,92.34,92.4,27067.0,77.3599,77.385,77.3348,77.385,27067.0
2015-06-15 12:40:00,92.4,92.59,92.38,92.59,19054.0,77.385,77.5441,77.3683,77.5441,19054.0
2015-06-15 12:50:00,92.59,92.63,92.49,92.49,22978.0,77.5441,77.5776,77.4604,77.4604,22978.0
2015-06-15 13:00:00,92.49,92.56,92.46,92.51,19631.0,77.4604,77.519,77.4353,77.4771,19631.0
2015-06-15 13:10:00,92.5,92.67,92.49,92.62,21309.0,77.4688,77.6111,77.4604,77.5693,21309.0
2015-06-15 13:20:00,92.62,92.66,92.52,92.55,24335.0,77.5693,77.6028,77.4855,77.5106,24335.0
2015-06-15 13:30:00,92.54,92.56,92.51,92.52,31793.0,77.5023,77.519,77.4771,77.4855,31793.0
2015-06-15 13:40:00,92.52,92.53,92.44,92.48,28559.0,77.4855,77.4939,77.4185,77.452,28559.0
2015-06-15 13:50:00,92.47,92.73,92.45,92.52,40215.0,77.4436,77.6614,77.4269,77.4855,40215.0
2015-06-15 14:00:00,92.52,92.6,92.46,92.46,24431.0,77.4855,77.5525,77.4353,77.4353,24431.0
2015-06-15 14:10:00,92.46,92.63,92.46,92.61,24769.0,77.4353,77.5776,77.4353,77.5609,24769.0
2015-06-15 14:20:00,92.6,92.63,92.52,92.55,24227.0,77.5525,77.5776,77.4855,77.5106,24227.0
2015-06-15 14:30:00,92.54,92.54,92.43,92.43,34702.0,77.5023,77.5023,77.4101,77.4101,34702.0
2015-06-15 14:40:00,92.43,92.49,92.39,92.48,27203.0,77.4101,77.4604,77.3766,77.452,27203.0
2015-06-15 14:50:00,92.48,92.48,92.29,92.36,39918.0,77.452,77.452,77.2929,77.3515,39918.0
2015-06-15 15:00:00,92.35,92.38,92.32,92.32,35505.0,77.3431,77.3683,77.318,77.318,35505.0
2015-06-15 15:10:00,92.32,92.41,92.29,92.37,31947.0,77.318,77.3934,77.2929,77.3599,31947.0
2015-06-15 15:20:00,92.38,92.44,92.36,92.4,29685.0,77.3683,77.4185,77.3515,77.385,29685.0
2015-06-15 15:30:00,92.41,92.48,92.4,92.47,56099.0,77.3934,77.452,77.385,77.4436,56099.0
2015-06-15 15:40:00,92.45,92.61,92.45,92.5,95646.0,77.4269,77.5609,77.4269,77.4688,95646.0
2015-06-15 15:50:00,92.5,92.55,92.44,92.48,138636.0,77.4688,77.5106,77.4185,77.452,138636.0
2015-06-16 09:30:00,92.15,92.24,91.69,92.02,90413.0,77.1756,77.251,76.7904,77.0668,90413.0
2015-06-16 09:40:00,92.06,92.13,91.84,92.1,82061.0,77.1003,77.1589,76.916,77.1338,82061.0
2015-06-16 09:50:00,92.12,92.3,92.06,92.07,72406.0,77.1505,77.3013,77.1003,77.1086,72406.0
2015-06-16 10:00:00,92.07,92.13,91.97,92.02,45862.0,77.1086,77.1589,77.0249,77.0668,45862.0
2015-06-16 10:10:00,92.0,92.07,91.93,92.03,44674.0,77.05,77.1086,76.9914,77.0751,44674.0
2015-06-16 10:20:00,92.03,92.08,91.95,91.95,34272.0,77.0751,77.117,77.0081,77.0081,34272.0
2015-06-16 10:30:00,91.95,91.95,91.76,91.78,36506.0,77.0081,77.0081,76.849,76.8658,36506.0
2015-06-16 10:40:00,91.77,91.93,91.72,91.83,63062.0,76.8574,76.9914,76.8155,76.9076,63062.0
2015-06-16 10:50:00,91.82,91.92,91.78,91.86,42011.0,76.8993,76.983,76.8658,76.9328,42011.0
2015-06-16 11:00:00,91.87,91.93,91.85,91.86,27945.0,76.9411,76.9914,76.9244,76.9328,27945.0
2015-06-16 11:10:00,91.85,92.02,91.83,91.88,33147.0,76.9244,77.0668,76.9076,76.9495,33147.0
2015-06-16 11:20:00,91.86,91.88,91.77,91.77,32701.0,76.9328,76.9495,76.8574,76.8574,32701.0
2015-06-16 11:30:00,91.78,91.91,91.75,91.79,48360.0,76.8658,76.9746,76.8406,76.8741,48360.0
2015-06-16 11:40:00,91.79,91.89,91.79,91.88,19317.0,76.8741,76.9579,76.8741,76.9495,19317.0
2015-06-16 11:50:00,91.88,91.97,91.87,91.92,18674.0,76.9495,77.0249,76.9411,76.983,18674.0
2015-06-16 12:00:00,91.92,91.94,91.87,91.87,15332.0,76.983,76.9998,76.9411,76.9411,15332.0
2015-06-16 12:10:00,91.85,91.85,91.79,91.79,15214.0,76.9244,76.9244,76.8741,76.8741,15214.0
2015-06-16 12:20:00,91.8,91.83,91.77,91.78,24218.0,76.8825,76.9076,76.8574,76.8658,24218.0
2015-06-16 12:30:00,91.77,91.88,91.77,91.84,20473.0,76.8574,76.9495,76.8574,76.916,20473.0
2015-06-16 12:40:00,91.83,91.86,91.83,91.84,19328.0,76.9076,76.9328,76.9076,76.916,19328.0
2015-06-16 12:50:00,91.86,92.01,91.84,92.01,44737.0,76.9328,77.0584,76.916,77.0584,44737.0
2015-06-16 13:00:00,92.02,92.06,92.02,92.05,26450.0,77.0668,77.1003,77.0668,77.0919,26450.0
2015-06-16 13:10:00,92.05,92.08,92.02,92.04,16352.0,77.0919,77.117,77.0668,77.0835,16352.0
2015-06-16 13:20:00,92.03,92.1,92.0,92.09,26065.0,77.0751,77.1338,77.05,77.1254,26065.0
2015-06-16 13:30:00,92.1,92.14,91.99,92.03,19886.0,77.1338,77.1673,77.0416,77.0751,19886.0
2015-06-16 13:40:00,92.04,92.04,91.98,91.99,22906.0,77.0835,77.0835,77.0333,77.0416,22906.0
2015-06-16 13:50:00,91.99,92.06,91.96,92.04,29329.0,77.0416,77.1003,77.0165,77.0835,29329.0
2015-06-16 14:00:00,92.05,92.14,91.98,92.14,41002.0,77.0919,77.1673,77.0333,77.1673,41002.0
2015-06-16 14:10:00,92.15,92.18,92.06,92.09,37565.0,77.1756,77.2008,77.1003,77.1254,37565.0
2015-06-16 14:20:00,92.08,92.12,92.02,92.09,25390.0,77.117,77.1505,77.0668,77.1254,25390.0
2015-06-16 14:30:00,92.1,92.12,92.04,92.1,107410.0,77.1338,77.1505,77.0835,77.1338,107410.0
2015-06-16 14:40:00,92.08,92.14,91.98,92.08,123622.0,77.117,77.1673,77.0333,77.117,123622.0
2015-06-16 14:50:00,92.07,92.21,92.07,92.11,38698.0,77.1086,77.2259,77.1086,77.1421,38698.0
2015-06-16 15:00:00,92.12,92.12,91.98,92.0,93875.0,77.1505,77.1505,77.0333,77.05,93875.0
2015-06-16 15:10:00,92.0,92.05,91.99,91.99,62936.0,77.05,77.0919,77.0416,77.0416,62936.0
2015-06-16 15:20:00,92.0,92.06,91.98,92.03,50879.0,77.05,77.1003,77.0333,77.0751,50879.0
2015-06-16 15:30:00,92.05,92.05,91.99,92.04,44692.0,77.0919,77.0919,77.0416,77.0835,44692.0
2015-06-16 15:40:00,92.03,92.11,92.02,92.07,101291.0,77.0751,77.1421,77.0668,77.1086,101291.0
2015-06-16 15:50:00,92.07,92.11,92.02,92.11,173697.0,77.1086,77.1421,77.0668,77.1421,173697.0
2015-06-17 09:30:00,92.19,92.32,92.01,92.05,59134.0,77.2091,77.318,77.0584,77.0919,59134.0
2015-06-17 09:40:00,92.05,92.27,92.02,92.2,30300.0,77.0919,77.2761,77.0668,77.2175,30300.0
2015-06-17 09:50:00,92.21,92.3,92.11,92.15,25581.0,77.2259,77.3013,77.1421,77.1756,25581.0
2015-06-17 10:00:00,92.15,92.37,92.15,92.31,40442.0,77.1756,77.3599,77.1756,77.3096,40442.0
2015-06-17 10:10:00,92.32,92.35,92.19,92.22,28451.0,77.318,77.3431,77.2091,77.2343,28451.0
2015-06-17 10:20:00,92.22,92.22,92.11,92.15,33382.0,77.2343,77.2343,77.1421,77.1756,33382.0
2015-06-17 10:30:00,92.13,92.27,92.1,92.22,37405.0,77.1589,77.2761,77.1338,77.2343,37405.0
2015-06-17 10:40:00,92.21,92.25,92.18,92.23,33921.0,77.2259,77.2594,77.2008,77.2426,33921.0
2015-06-17 10:50:00,92.23,92.28,92.12,92.16,41222.0,77.2426,77.2845,77.1505,77.184,41222.0
2015-06-17 11:00:00,92.14,92.2,92.12,92.16,44614.0,77.1673,77.2175,77.1505,77.184,44614.0
2015-06-17 11:10:00,92.15,92.22,92.14,92.19,32455.0,77.1756,77.2343,77.1673,77.2091,32455.0
2015-06-17 11:20:00,92.2,92.25,92.18,92.21,44324.0,77.2175,77.2594,77.2008,77.2259,44324.0
2015-06-17 11:30:00,92.2,92.21,92.13,92.16,31734.0,77.2175,77.2259,77.1589,77.184,31734.0
2015-06-17 11:40:00,92.15,92.21,92.1,92.21,31084.0,77.1756,77.2259,77.1338,77.2259,31084.0
2015-06-17 11:50:00,92.22,92.25,92.2,92.22,15772.0,77.2343,77.2594,77.2175,77.2343,15772.0
2015-06-17 12:00:00,92.21,92.22,92.07,92.08,50820.0,77.2259,77.2343,77.1086,77.117,50820.0
2015-06-17 12:10:00,92.08,92.09,92.02,92.07,31250.0,77.117,77.1254,77.0668,77.1086,31250.0
2015-06-17 12:20:00,92.07,92.12,92.06,92.11,27329.0,77.1086,77.1505,77.1003,77.1421,27329.0
2015-06-17 12:30:00,92.11,92.11,91.98,91.98,36702.0,77.1421,77.1421,77.0333,77.0333,36702.0
2015-06-17 12:40:00,91.97,92.03,91.94,91.99,54027.0,77.0249,77.0751,76.9998,77.0416,54027.0
2015-06-17 12:50:00,92.0,92.03,91.91,92.02,44230.0,77.05,77.0751,76.9746,77.0668,44230.0
2015-06-17 13:00:00,92.01,92.07,91.98,92.04,20931.0,77.0584,77.1086,77.0333,77.0835,20931.0
2015-06-17 13:10:00,92.03,92.07,92.02,92.03,27932.0,77.0751,77.1086,77.0668,77.0751,27932.0
2015-06-17 13:20:00,92.04,92.05,92.0,92.02,15923.0,77.0835,77.0919,77.05,77.0668,15923.0
2015-06-17 13:30:00,92.02,92.07,92.0,92.0,19098.0,77.0668,77.1086,77.05,77.05,19098.0
2015-06-17 13:40:00,92.02,92.08,91.99,92.03,25871.0,77.0668,77.117,77.0416,77.0751,25871.0
2015-06-17 13:50:00,92.02,92.19,92.0,92.0,22654.0,77.0668,77.2091,77.05,77.05,22654.0
2015-06-17 14:00:00,92.01,92.45,91.78,92.44,98883.0,77.0584,77.4269,76.8658,77.4185,98883.0
2015-06-17 14:10:00,92.44,92.46,92.23,92.25,40261.0,77.4185,77.4353,77.2426,77.2594,40261.0
2015-06-17 14:20:00,92.24,92.26,92.01,92.01,31407.0,77.251,77.2678,77.0584,77.0584,31407.0
2015-06-17 14:30:00,92.0,92.34,91.98,92.34,36497.0,77.05,77.3348,77.0333,77.3348,36497.0
2015-06-17 14:40:00,92.36,92.62,92.34,92.55,55783.0,77.3515,77.5693,77.3348,77.5106,55783.0
2015-06-17 14:50:00,92.53,92.54,92.34,92.35,42931.0,77.4939,77.5023,77.3348,77.3431,42931.0
2015-06-17 15:00:00,92.36,92.39,92.17,92.18,46467.0,77.3515,77.3766,77.1924,77.2008,46467.0
2015-06-17 15:10:00,92.17,92.29,92.16,92.24,64936.0,77.1924,77.2929,77.184,77.251,64936.0
2015-06-17 15:20:00,92.24,92.49,92.24,92.44,93296.0,77.251,77.4604,77.251,77.4185,93296.0
2015-06-17 15:30:00,92.43,92.44,92.31,92.36,96994.0,77.4101,77.4185,77.3096,77.3515,96994.0
2015-06-17 15:40:00,92.36,92.39,92.27,92.32,84585.0,77.3515,77.3766,77.2761,77.318,84585.0
2015-06-17 15:50:00,92.33,92.39,92.25,92.26,217041.0,77.3264,77.3766,77.2594,77.2678,217041.0
2015-06-18 09:30:00,91.65,92.5,91.46,92.02,106654.0,76.7569,77.4688,76.5978,77.0668,106654.0
2015-06-18 09:40:00,92.03,92.21,91.85,92.16,96604.0,77.0751,77.2259,76.9244,77.184,96604.0
2015-06-18 09:50:00,92.17,92.26,92.1,92.15,46047.0,77.1924,77.2678,77.1338,77.1756,46047.0
2015-06-18 10:00:00,92.17,92.49,92.17,92.39,49868.0,77.1924,77.4604,77.1924,77.3766,49868.0
2015-06-18 10:10:00,92.39,92.44,92.26,92.3,33413.0,77.3766,77.4185,77.2678,77.3013,33413.0
2015-06-18 10:20:00,92.3,92.33,92.23,92.25,40531.0,77.3013,77.3264,77.2426,77.2594,40531.0
2015-06-18 10:30:00,92.25,92.29,92.11,92.12,62977.0,77.2594,77.2929,77.1421,77.1505,62977.0
2015-06-18 10:40:00,92.12,92.29,92.08,92.26,29944.0,77.1505,77.2929,77.117,77.2678,29944.0
2015-06-18 10:50:00,92.24,92.47,92.24,92.45,26071.0,77.251,77.4436,77.251,77.4269,26071.0
2015-06-18 11:00:00,92.47,92.58,92.38,92.58,46204.0,77.4436,77.5358,77.3683,77.5358,46204.0
2015-06-18 11:10:00,92.57,92.69,92.55,92.58,33871.0,77.5274,77.6279,77.5106,77.5358,33871.0
2015-06-18 11:20:00,92.58,92.59,92.49,92.58,24602.0,77.5358,77.5441,77.4604,77.5358,24602.0
2015-06-18 11:30:00,92.57,92.66,92.56,92.59,39745.0,77.5274,77.6028,77.519,77.5441,39745.0
2015-06-18 11:40:00,92.59,92.6,92.46,92.52,35342.0,77.5441,77.5525,77.4353,77.4855,35342.0
2015-06-18 11:50:00,92.51,92.51,92.4,92.43,20247.0,77.4771,77.4771,77.385,77.4101,20247.0
2015-06-18 12:00:00,92.43,92.52,92.36,92.36,24095.0,77.4101,77.4855,77.3515,77.3515,24095.0
2015-06-18 12:10:00,92.36,92.37,92.24,92.34,23130.0,77.3515,77.3599,77.251,77.3348,23130.0
2015-06-18 12:20:00,92.35,92.62,92.35,92.55,24439.0,77.3431,77.5693,77.3431,77.5106,24439.0
2015-06-18 12:30:00,92.55,92.67,92.49,92.56,33399.0,77.5106,77.6111,77.4604,77.519,33399.0
2015-06-18 12:40:00,92.59,92.59,92.5,92.5,8059.0,77.5441,77.5441,77.4688,77.4688,8059.0
2015-06-18 12:50:00,92.5,92.55,92.47,92.52,15015.0,77.4688,77.5106,77.4436,77.4855,15015.0
2015-06-18 13:00:00,92.51,92.56,92.47,92.47,16848.0,77.4771,77.519,77.4436,77.4436,16848.0
2015-06-18 13:10:00,92.47,92.51,92.4,92.41,15974.0,77.4436,77.4771,77.385,77.3934,15974.0
2015-06-18 13:20:00,92.41,92.49,92.41,92.47,21293.0,77.3934,77.4604,77.3934,77.4436,21293.0
2015-06-18 13:30:00,92.46,92.51,92.43,92.44,20101.0,77.4353,77.4771,77.4101,77.4185,20101.0
2015-06-18 13:40:00,92.44,92.51,92.43,92.47,15146.0,77.4185,77.4771,77.4101,77.4436,15146.0
2015-06-18 13:50:00,92.47,92.54,92.47,92.53,35755.0,77.4436,77.5023,77.4436,77.4939,35755.0
2015-06-18 14:00:00,92.51,92.61,92.47,92.57,21279.0,77.4771,77.5609,77.4436,77.5274,21279.0
2015-06-18 14:10:00,92.57,92.58,92.48,92.48,19671.0,77.5274,77.5358,77.452,77.452,19671.0
2015-06-18 14:20:00,92.48,92.65,92.48,92.53,21545.0,77.452,77.5944,77.452,77.4939,21545.0
2015-06-18 14:30:00,92.53,92.61,92.51,92.61,20906.0,77.4939,77.5609,77.4771,77.5609,20906.0
2015-06-18 14:40:00,92.61,92.66,92.6,92.6,29830.0,77.5609,77.6028,77.5525,77.5525,29830.0
2015-06-18 14:50:00,92.59,92.66,92.58,92.63,31615.0,77.5441,77.6028,77.5358,77.5776,31615.0
2015-06-18 15:00:00,92.63,92.67,92.59,92.61,31918.0,77.5776,77.6111,77.5441,77.5609,31918.0
2015-06-18 15:10:00,92.6,92.66,92.58,92.61,37347.0,77.5525,77.6028,77.5358,77.5609,37347.0
2015-06-18 15:20:00,92.61,92.77,92.61,92.77,44459.0,77.5609,77.6949,77.5609,77.6949,44459.0
2015-06-18 15:30:00,92.78,92.78,92.58,92.59,39501.0,77.7033,77.7033,77.5358,77.5441,39501.0
2015-06-18 15:40:00,92.58,92.66,92.54,92.54,73706.0,77.5358,77.6028,77.5023,77.5023,73706.0
2015-06-18 15:50:00,92.54,92.64,92.53,92.58,123513.0,77.5023,77.586,77.4939,77.5358,123513.0
2015-06-19 09:30:00,92.61,92.68,92.29,92.48,335902.0,77.5609,77.6195,77.2929,77.452,335902.0
2015-06-19 09:40:00,92.47,92.48,92.26,92.33,47739.0,77.4436,77.452,77.2678,77.3264,47739.0
2015-06-19 09:50:00,92.31,92.44,92.31,92.42,43400.0,77.3096,77.4185,77.3096,77.4018,43400.0
2015-06-19 10:00:00,92.42,92.81,92.41,92.79,53065.0,77.4018,77.7284,77.3934,77.7116,53065.0
2015-06-19 10:10:00,92.79,92.83,92.69,92.75,53111.0,77.7116,77.7451,77.6279,77.6781,53111.0
2015-06-19 10:20:00,92.76,92.8,92.72,92.79,53232.0,77.6865,77.72,77.653,77.7116,53232.0
2015-06-19 10:30:00,92.78,92.95,92.74,92.74,40616.0,77.7033,77.8456,77.6698,77.6698,40616.0
2015-06-19 10:40:00,92.74,92.85,92.71,92.81,29194.0,77.6698,77.7619,77.6446,77.7284,29194.0
2015-06-19 10:50:00,92.82,92.85,92.79,92.79,28845.0,77.7368,77.7619,77.7116,77.7116,28845.0
2015-06-19 11:00:00,92.82,92.85,92.78,92.78,25234.0,77.7368,77.7619,77.7033,77.7033,25234.0
2015-06-19 11:10:00,92.77,92.78,92.69,92.74,28194.0,77.6949,77.7033,77.6279,77.6698,28194.0
2015-06-19 11:20:00,92.75,92.75,92.67,92.68,21080.0,77.6781,77.6781,77.6111,77.6195,21080.0
2015-06-19 11:30:00,92.67,92.72,92.64,92.72,21804.0,77.6111,77.653,77.586,77.653,21804.0
2015-06-19 11:40:00,92.73,92.75,92.52,92.62,50860.0,77.6614,77.6781,77.4855,77.5693,50860.0
2015-06-19 11:50:00,92.61,92.74,92.54,92.74,41513.0,77.5609,77.6698,77.5023,77.6698,41513.0
2015-06-19 12:00:00,92.71,92.78,92.7,92.74,18070.0,77.6446,77.7033,77.6363,77.6698,18070.0
2015-06-19 12:10:00,92.73,92.77,92.7,92.75,15940.0,77.6614,77.6949,77.6363,77.6781,15940.0
2015-06-19 12:20:00,92.74,92.77,92.72,92.75,19743.0,77.6698,77.6949,77.653,77.6781,19743.0
2015-06-19 12:30:00,92.74,92.83,92.7,92.8,17538.0,77.6698,77.7451,77.6363,77.72,17538.0
2015-06-19 12:40:00,92.81,92.85,92.8,92.85,18444.0,77.7284,77.7619,77.72,77.7619,18444.0
2015-06-19 12:50:00,92.84,92.85,92.83,92.84,17403.0,77.7535,77.7619,77.7451,77.7535,17403.0
2015-06-19 13:00:00,92.85,92.91,92.83,92.91,27681.0,77.7619,77.8121,77.7451,77.8121,27681.0
2015-06-19 13:10:00,92.9,92.93,92.9,92.9,18164.0,77.8038,77.8289,77.8038,77.8038,18164.0
2015-06-19 13:20:00,92.9,92.91,92.72,92.74,48696.0,77.8038,77.8121,77.653,77.6698,48696.0
2015-06-19 13:30:00,92.75,92.78,92.7,92.74,48388.0,77.6781,77.7033,77.6363,77.6698,48388.0
2015-06-19 13:40:00,92.74,92.74,92.56,92.56,45035.0,77.6698,77.6698,77.519,77.519,45035.0
2015-06-19 13:50:00,92.56,92.57,92.43,92.46,53258.0,77.519,77.5274,77.4101,77.4353,53258.0
2015-06-19 14:00:00,92.47,92.64,92.47,92.62,34234.0,77.4436,77.586,77.4436,77.5693,34234.0
2015-06-19 14:10:00,92.62,92.66,92.62,92.64,25176.0,77.5693,77.6028,77.5693,77.586,25176.0
2015-06-19 14:20:00,92.64,92.65,92.51,92.58,43721.0,77.586,77.5944,77.4771,77.5358,43721.0
2015-06-19 14:30:00,92.57,92.64,92.57,92.64,44397.0,77.5274,77.586,77.5274,77.586,44397.0
2015-06-19 14:40:00,92.64,92.66,92.61,92.63,21257.0,77.586,77.6028,77.5609,77.5776,21257.0
2015-06-19 14:50:00,92.63,92.63,92.57,92.59,25795.0,77.5776,77.5776,77.5274,77.5441,25795.0
2015-06-19 15:00:00,92.6,92.65,92.54,92.55,77925.0,77.5525,77.5944,77.5023,77.5106,77925.0
2015-06-19 15:10:00,92.56,92.63,92.53,92.62,63774.0,77.519,77.5776,77.4939,77.5693,63774.0
2015-06-19 15:20:00,92.62,92.63,92.58,92.58,54323.0,77.5693,77.5776,77.5358,77.5358,54323.0
2015-06-19 15:30:00,92.58,92.71,92.58,92.61,77934.0,77.5358,77.6446,77.5358,77.5609,77934.0
2015-06-19 15:40:00,92.61,92.63,92.51,92.61,152335.0,77.5609,77.5776,77.4771,77.5609,152335.0
2015-06-19 15:50:00,92.61,92.63,92.52,92.52,346003.0,77.5609,77.5776,77.4855,77.4855,346003.0
2015-06-22 09:30:00,93.23,93.46,93.09,93.43,65832.0,78.0801,78.2728,77.9629,78.2476,65832.0
2015-06-22 09:40:00,93.43,93.72,93.4,93.6,72428.0,78.2476,78.4905,78.2225,78.39,72428.0
2015-06-22 09:50:00,93.63,93.87,93.63,93.87,47310.0,78.4151,78.6161,78.4151,78.6161,47310.0
2015-06-22 10:00:00,93.88,93.93,93.79,93.87,65216.0,78.6245,78.6664,78.5491,78.6161,65216.0
2015-06-22 10:10:00,93.87,94.15,93.85,94.08,79131.0,78.6161,78.8506,78.5994,78.792,79131.0
2015-06-22 10:20:00,94.07,94.13,93.97,93.97,38949.0,78.7836,78.8339,78.6999,78.6999,38949.0
2015-06-22 10:30:00,93.96,94.07,93.89,93.92,49723.0,78.6915,78.7836,78.6329,78.658,49723.0
2015-06-22 10:40:00,93.93,93.95,93.86,93.9,50723.0,78.6664,78.6831,78.6078,78.6413,50723.0
2015-06-22 10:50:00,93.89,93.98,93.8,93.94,35589.0,78.6329,78.7083,78.5575,78.6748,35589.0
2015-06-22 11:00:00,93.94,93.94,93.74,93.8,49282.0,78.6748,78.6748,78.5073,78.5575,49282.0
2015-06-22 11:10:00,93.8,93.86,93.8,93.84,33558.0,78.5575,78.6078,78.5575,78.591,33558.0
2015-06-22 11:20:00,93.84,93.85,93.74,93.79,39415.0,78.591,78.5994,78.5073,78.5491,39415.0
2015-06-22 11:30:00,93.79,93.92,93.78,93.87,41813.0,78.5491,78.658,78.5408,78.6161,41813.0
2015-06-22 11:40:00,93.87,93.87,93.73,93.78,41068.0,78.6161,78.6161,78.4989,78.5408,41068.0
2015-06-22 11:50:00,93.78,93.79,93.67,93.71,39173.0,78.5408,78.5491,78.4486,78.4821,39173.0
2015-06-22 12:00:00,93.71,93.73,93.69,93.72,25697.0,78.4821,78.4989,78.4654,78.4905,25697.0
2015-06-22 12:10:00,93.71,93.77,93.69,93.72,31869.0,78.4821,78.5324,78.4654,78.4905,31869.0
2015-06-22 12:20:00,93.72,93.74,93.64,93.71,86034.0,78.4905,78.5073,78.4235,78.4821,86034.0
2015-06-22 12:30:00,93.71,93.74,93.68,93.7,36710.0,78.4821,78.5073,78.457,78.4738,36710.0
2015-06-22 12:40:00,93.7,93.7,93.62,93.67,31805.0,78.4738,78.4738,78.4068,78.4486,31805.0
2015-06-22 12:50:00,93.66,93.67,93.58,93.59,34192.0,78.4403,78.4486,78.3733,78.3816,34192.0
2015-06-22 13:00:00,93.58,93.59,93.43,93.47,41437.0,78.3733,78.3816,78.2476,78.2811,41437.0
2015-06-22 13:10:00,93.47,93.49,93.41,93.42,19131.0,78.2811,78.2979,78.2309,78.2393,19131.0
2015-06-22 13:20:00,93.41,93.51,93.4,93.4,24145.0,78.2309,78.3146,78.2225,78.2225,24145.0
2015-06-22 13:30:00,93.41,93.53,93.38,93.48,30096.0,78.2309,78.3314,78.2058,78.2895,30096.0
2015-06-22 13:40:00,93.47,93.48,93.38,93.41,33236.0,78.2811,78.2895,78.2058,78.2309,33236.0
2015-06-22 13:50:00,93.41,93.47,93.41,93.46,20140.0,78.2309,78.2811,78.2309,78.2728,20140.0
2015-06-22 14:00:00,93.46,93.57,93.46,93.49,32519.0,78.2728,78.3649,78.2728,78.2979,32519.0
2015-06-22 14:10:00,93.5,93.6,93.45,93.56,31778.0,78.3063,78.39,78.2644,78.3565,31778.0
2015-06-22 14:20:00,93.57,93.63,93.53,93.62,27284.0,78.3649,78.4151,78.3314,78.4068,27284.0
2015-06-22 14:30:00,93.62,93.63,93.53,93.6,24072.0,78.4068,78.4151,78.3314,78.39,24072.0
2015-06-22 14:40:00,93.6,93.6,93.51,93.54,27242.0,78.39,78.39,78.3146,78.3398,27242.0
2015-06-22 14:50:00,93.54,93.59,93.53,93.58,32068.0,78.3398,78.3816,78.3314,78.3733,32068.0
2015-06-22 15:00:00,93.57,93.58,93.5,93.54,38468.0,78.3649,78.3733,78.3063,78.3398,38468.0
2015-06-22 15:10:00,93.54,93.61,93.53,93.6,40695.0,78.3398,78.3984,78.3314,78.39,40695.0
2015-06-22 15:20:00,93.59,93.63,93.55,93.55,32677.0,78.3816,78.4151,78.3481,78.3481,32677.0
2015-06-22 15:30:00,93.56,93.6,93.54,93.55,53104.0,78.3565,78.39,78.3398,78.3481,53104.0
2015-06-22 15:40:00,93.55,93.62,93.52,93.57,74825.0,78.3481,78.4068,78.323,78.3649,74825.0
2015-06-22 15:50:00,93.57,93.59,93.5,93.58,150556.0,78.3649,78.3816,78.3063,78.3733,150556.0
2015-06-23 09:30:00,93.39,93.49,93.18,93.27,72123.0,78.2141,78.2979,78.0383,78.1136,72123.0
2015-06-23 09:40:00,93.29,93.59,93.18,93.51,33060.0,78.1304,78.3816,78.0383,78.3146,33060.0
2015-06-23 09:50:00,93.52,93.93,93.52,93.82,52049.0,78.323,78.6664,78.323,78.5743,52049.0
2015-06-23 10:00:00,93.81,93.84,93.61,93.63,34323.0,78.5659,78.591,78.3984,78.4151,34323.0
2015-06-23 10:10:00,93.63,93.8,93.59,93.59,42375.0,78.4151,78.5575,78.3816,78.3816,42375.0
2015-06-23 10:20:00,93.58,93.71,93.58,93.68,23928.0,78.3733,78.4821,78.3733,78.457,23928.0
2015-06-23 10:30:00,93.67,93.75,93.62,93.66,19352.0,78.4486,78.5156,78.4068,78.4403,19352.0
2015-06-23 10:40:00,93.65,93.67,93.6,93.64,29161.0,78.4319,78.4486,78.39,78.4235,29161.0
2015-06-23 10:50:00,93.64,93.67,93.61,93.63,23715.0,78.4235,78.4486,78.3984,78.4151,23715.0
2015-06-23 11:00:00,93.61,93.69,93.51,93.66,41859.0,78.3984,78.4654,78.3146,78.4403,41859.0
2015-06-23 11:10:00,93.67,93.79,93.63,93.78,27276.0,78.4486,78.5491,78.4151,78.5408,27276.0
2015-06-23 11:20:00,93.8,93.81,93.73,93.75,37757.0,78.5575,78.5659,78.4989,78.5156,37757.0
2015-06-23 11:30:00,93.75,93.88,93.74,93.86,60734.0,78.5156,78.6245,78.5073,78.6078,60734.0
2015-06-23 11:40:00,93.86,93.91,93.85,93.91,23348.0,78.6078,78.6496,78.5994,78.6496,23348.0
2015-06-23 11:50:00,93.92,93.92,93.85,93.89,31019.0,78.658,78.658,78.5994,78.6329,31019.0
2015-06-23 12:00:00,93.89,93.91,93.84,93.88,39811.0,78.6329,78.6496,78.591,78.6245,39811.0
2015-06-23 12:10:00,93.88,93.9,93.82,93.85,38139.0,78.6245,78.6413,78.5743,78.5994,38139.0
2015-06-23 12:20:00,93.85,93.9,93.84,93.89,31228.0,78.5994,78.6413,78.591,78.6329,31228.0
2015-06-23 12:30:00,93.88,93.88,93.85,93.86,19062.0,78.6245,78.6245,78.5994,78.6078,19062.0
2015-06-23 12:40:00,93.85,93.92,93.85,93.86,29736.0,78.5994,78.658,78.5994,78.6078,29736.0
2015-06-23 12:50:00,93.85,93.9,93.85,93.86,39195.0,78.5994,78.6413,78.5994,78.6078,39195.0
2015-06-23 13:00:00,93.86,93.88,93.85,93.87,20610.0,78.6078,78.6245,78.5994,78.6161,20610.0
2015-06-23 13:10:00,93.87,93.91,93.85,93.89,25772.0,78.6161,78.6496,78.5994,78.6329,25772.0
2015-06-23 13:20:00,93.9,93.91,93.85,93.88,20767.0,78.6413,78.6496,78.5994,78.6245,20767.0
2015-06-23 13:30:00,93.87,93.91,93.86,93.89,16098.0,78.6161,78.6496,78.6078,78.6329,16098.0
2015-06-23 13:40:00,93.9,93.91,93.86,93.87,9927.0,78.6413,78.6496,78.6078,78.6161,9927.0
2015-06-23 13:50:00,93.86,93.88,93.85,93.88,25877.0,78.6078,78.6245,78.5994,78.6245,25877.0
2015-06-23 14:00:00,93.86,93.94,93.84,93.88,69499.0,78.6078,78.6748,78.591,78.6245,69499.0
2015-06-23 14:10:00,93.88,93.93,93.87,93.93,12831.0,78.6245,78.6664,78.6161,78.6664,12831.0
2015-06-23 14:20:00,93.94,93.94,93.87,93.94,16959.0,78.6748,78.6748,78.6161,78.6748,16959.0
2015-06-23 14:30:00,93.94,93.94,93.86,93.93,32337.0,78.6748,78.6748,78.6078,78.6664,32337.0
2015-06-23 14:40:00,93.93,93.99,93.9,93.9,22271.0,78.6664,78.7166,78.6413,78.6413,22271.0
2015-06-23 14:50:00,93.9,93.96,93.9,93.91,15474.0,78.6413,78.6915,78.6413,78.6496,15474.0
2015-06-23 15:00:00,93.92,93.92,93.76,93.77,60977.0,78.658,78.658,78.524,78.5324,60977.0
2015-06-23 15:10:00,93.77,93.78,93.67,93.68,35548.0,78.5324,78.5408,78.4486,78.457,35548.0
2015-06-23 15:20:00,93.68,93.73,93.68,93.69,44840.0,78.457,78.4989,78.457,78.4654,44840.0
2015-06-23 15:30:00,93.69,93.77,93.62,93.63,50829.0,78.4654,78.5324,78.4068,78.4151,50829.0
2015-06-23 15:40:00,93.63,93.72,93.63,93.68,60683.0,78.4151,78.4905,78.4151,78.457,60683.0
2015-06-23 15:50:00,93.69,93.71,93.63,93.69,147423.0,78.4654,78.4821,78.4151,78.4654,147423.0
2015-06-24 09:30:00,93.52,93.99,93.45,93.93,40991.0,78.323,78.7166,78.2644,78.6664,40991.0
2015-06-24 09:40:00,93.92,94.29,93.9,94.28,64986.0,78.658,78.9679,78.6413,78.9595,64986.0
2015-06-24 09:50:00,94.26,94.27,94.09,94.15,41021.0,78.9428,78.9511,78.8004,78.8506,41021.0
2015-06-24 10:00:00,94.14,94.15,94.0,94.03,26105.0,78.8423,78.8506,78.725,78.7501,26105.0
2015-06-24 10:10:00,94.03,94.17,93.86,93.95,25727.0,78.7501,78.8674,78.6078,78.6831,25727.0
2015-06-24 10:20:00,93.95,94.13,93.95,94.05,52841.0,78.6831,78.8339,78.6831,78.7669,52841.0
2015-06-24 10:30:00,94.06,94.09,94.0,94.03,36229.0,78.7753,78.8004,78.725,78.7501,36229.0
2015-06-24 10:40:00,94.02,94.04,93.87,93.89,22823.0,78.7418,78.7585,78.6161,78.6329,22823.0
2015-06-24 10:50:00,93.89,93.89,93.76,93.78,24017.0,78.6329,78.6329,78.524,78.5408,24017.0
2015-06-24 11:00:00,93.78,93.95,93.67,93.95,32503.0,78.5408,78.6831,78.4486,78.6831,32503.0
2015-06-24 11:10:00,93.94,93.95,93.79,93.91,68884.0,78.6748,78.6831,78.5491,78.6496,68884.0
2015-06-24 11:20:00,93.91,93.91,93.79,93.9,30692.0,78.6496,78.6496,78.5491,78.6413,30692.0
2015-06-24 11:30:00,93.9,93.91,93.85,93.88,18470.0,78.6413,78.6496,78.5994,78.6245,18470.0
2015-06-24 11:40:00,93.87,93.99,93.85,93.93,19221.0,78.6161,78.7166,78.5994,78.6664,19221.0
2015-06-24 11:50:00,93.93,94.02,93.9,93.92,27370.0,78.6664,78.7418,78.6413,78.658,27370.0
2015-06-24 12:00:00,93.91,93.92,93.84,93.91,18438.0,78.6496,78.658,78.591,78.6496,18438.0
2015-06-24 12:10:00,93.89,93.91,93.84,93.9,19777.0,78.6329,78.6496,78.591,78.6413,19777.0
2015-06-24 12:20:00,93.88,93.96,93.84,93.89,23646.0,78.6245,78.6915,78.591,78.6329,23646.0
2015-06-24 12:30:00,93.87,93.92,93.85,93.89,37307.0,78.6161,78.658,78.5994,78.6329,37307.0
2015-06-24 12:40:00,93.87,93.94,93.86,93.91,51268.0,78.6161,78.6748,78.6078,78.6496,51268.0
2015-06-24 12:50:00,93.89,93.92,93.87,93.9,22591.0,78.6329,78.658,78.6161,78.6413,22591.0
2015-06-24 13:00:00,93.91,93.93,93.88,93.91,55014.0,78.6496,78.6664,78.6245,78.6496,55014.0
2015-06-24 13:10:00,93.91,93.94,93.87,93.9,44747.0,78.6496,78.6748,78.6161,78.6413,44747.0
2015-06-24 13:20:00,93.89,93.93,93.86,93.87,37851.0,78.6329,78.6664,78.6078,78.6161,37851.0
2015-06-24 13:30:00,93.87,93.91,93.87,93.88,33932.0,78.6161,78.6496,78.6161,78.6245,33932.0
2015-06-24 13:40:00,93.89,93.92,93.87,93.9,21052.0,78.6329,78.658,78.6161,78.6413,21052.0
2015-06-24 13:50:00,93.9,93.92,93.88,93.92,17692.0,78.6413,78.658,78.6245,78.658,17692.0
2015-06-24 14:00:00,93.91,93.91,93.85,93.86,33148.0,78.6496,78.6496,78.5994,78.6078,33148.0
2015-06-24 14:10:00,93.85,93.86,93.81,93.81,26884.0,78.5994,78.6078,78.5659,78.5659,26884.0
2015-06-24 14:20:00,93.8,93.8,93.71,93.78,16984.0,78.5575,78.5575,78.4821,78.5408,16984.0
2015-06-24 14:30:00,93.79,93.85,93.78,93.83,64177.0,78.5491,78.5994,78.5408,78.5826,64177.0
2015-06-24 14:40:00,93.83,93.92,93.82,93.9,44484.0,78.5826,78.658,78.5743,78.6413,44484.0
2015-06-24 14:50:00,93.91,94.01,93.9,94.0,49418.0,78.6496,78.7334,78.6413,78.725,49418.0
2015-06-24 15:00:00,93.99,94.0,93.84,93.86,37922.0,78.7166,78.725,78.591,78.6078,37922.0
2015-06-24 15:10:00,93.86,93.96,93.86,93.94,37573.0,78.6078,78.6915,78.6078,78.6748,37573.0
2015-06-24 15:20:00,93.94,94.08,93.94,94.04,49801.0,78.6748,78.792,78.6748,78.7585,49801.0
2015-06-24 15:30:00,94.03,94.04,93.95,94.0,77697.0,78.7501,78.7585,78.6831,78.725,77697.0
2015-06-24 15:40:00,94.01,94.07,93.99,94.06,89729.0,78.7334,78.7836,78.7166,78.7753,89729.0
2015-06-24 15:50:00,94.05,94.11,94.0,94.0,271405.0,78.7669,78.8171,78.725,78.725,271405.0
2015-06-25 09:30:00,94.19,94.19,93.68,93.87,65799.0,78.8841,78.8841,78.457,78.6161,65799.0
2015-06-25 09:40:00,93.87,93.87,93.5,93.72,70028.0,78.6161,78.6161,78.3063,78.4905,70028.0
2015-06-25 09:50:00,93.72,93.74,93.43,93.43,107415.0,78.4905,78.5073,78.2476,78.2476,107415.0
2015-06-25 10:00:00,93.44,93.49,93.08,93.12,147839.0,78.256,78.2979,77.9545,77.988,147839.0
2015-06-25 10:10:00,93.12,93.59,93.12,93.59,235508.0,77.988,78.3816,77.988,78.3816,235508.0
2015-06-25 10:20:00,93.59,93.65,93.4,93.54,111117.0,78.3816,78.4319,78.2225,78.3398,111117.0
2015-06-25 10:30:00,93.51,93.61,93.49,93.57,43934.0,78.3146,78.3984,78.2979,78.3649,43934.0
2015-06-25 10:40:00,93.56,93.59,93.5,93.55,39015.0,78.3565,78.3816,78.3063,78.3481,39015.0
2015-06-25 10:50:00,93.55,93.58,93.47,93.49,50150.0,78.3481,78.3733,78.2811,78.2979,50150.0
2015-06-25 11:00:00,93.5,93.56,93.48,93.54,53561.0,78.3063,78.3565,78.2895,78.3398,53561.0
2015-06-25 11:10:00,93.52,93.53,93.47,93.49,74076.0,78.323,78.3314,78.2811,78.2979,74076.0
2015-06-25 11:20:00,93.48,93.51,93.43,93.46,65482.0,78.2895,78.3146,78.2476,78.2728,65482.0
2015-06-25 11:30:00,93.45,93.5,93.39,93.49,53579.0,78.2644,78.3063,78.2141,78.2979,53579.0
2015-06-25 11:40:00,93.49,93.62,93.49,93.54,38010.0,78.2979,78.4068,78.2979,78.3398,38010.0
2015-06-25 11:50:00,93.54,93.63,93.54,93.62,37322.0,78.3398,78.4151,78.3398,78.4068,37322.0
2015-06-25 12:00:00,93.62,93.66,93.58,93.65,49360.0,78.4068,78.4403,78.3733,78.4319,49360.0
2015-06-25 12:10:00,93.66,93.75,93.62,93.73,50752.0,78.4403,78.5156,78.4068,78.4989,50752.0
2015-06-25 12:20:00,93.74,94.14,93.7,94.13,318309.0,78.5073,78.8423,78.4738,78.8339,318309.0
2015-06-25 12:30:00,94.13,94.25,94.08,94.09,147511.0,78.8339,78.9344,78.792,78.8004,147511.0
2015-06-25 12:40:00,94.08,94.1,93.86,93.97,62092.0,78.792,78.8088,78.6078,78.6999,62092.0
2015-06-25 12:50:00,93.97,94.13,93.97,94.12,89188.0,78.6999,78.8339,78.6999,78.8255,89188.0
2015-06-25 13:00:00,94.11,94.16,94.08,94.14,51506.0,78.8171,78.859,78.792,78.8423,51506.0
2015-06-25 13:10:00,94.15,94.22,94.15,94.16,41424.0,78.8506,78.9093,78.8506,78.859,41424.0
2015-06-25 13:20:00,94.16,94.24,94.15,94.2,55140.0,78.859,78.926,78.8506,78.8925,55140.0
2015-06-25 13:30:00,94.2,94.21,93.93,93.94,50415.0,78.8925,78.9009,78.6664,78.6748,50415.0
2015-06-25 13:40:00,93.95,94.12,93.9,94.08,74436.0,78.6831,78.8255,78.6413,78.792,74436.0
2015-06-25 13:50:00,94.07,94.08,93.91,93.96,47346.0,78.7836,78.792,78.6496,78.6915,47346.0
2015-06-25 14:00:00,93.99,94.19,93.99,94.06,58221.0,78.7166,78.8841,78.7166,78.7753,58221.0
2015-06-25 14:10:00,94.06,94.12,94.0,94.08,48353.0,78.7753,78.8255,78.725,78.792,48353.0
2015-06-25 14:20:00,94.09,94.09,93.97,94.03,56721.0,78.8004,78.8004,78.6999,78.7501,56721.0
2015-06-25 14:30:00,94.02,94.09,93.88,94.07,100321.0,78.7418,78.8004,78.6245,78.7836,100321.0
2015-06-25 14:40:00,94.05,94.11,93.99,94.08,53141.0,78.7669,78.8171,78.7166,78.792,53141.0
2015-06-25 14:50:00,94.08,94.16,94.05,94.15,67109.0,78.792,78.859,78.7669,78.8506,67109.0
2015-06-25 15:00:00,94.15,94.39,94.14,94.36,92676.0,78.8506,79.0516,78.8423,79.0265,92676.0
2015-06-25 15:10:00,94.36,94.36,94.18,94.2,71355.0,79.0265,79.0265,78.8758,78.8925,71355.0
2015-06-25 15:20:00,94.21,94.25,94.1,94.11,50524.0,78.9009,78.9344,78.8088,78.8171,50524.0
2015-06-25 15:30:00,94.1,94.28,94.1,94.2,97782.0,78.8088,78.9595,78.8088,78.8925,97782.0
2015-06-25 15:40:00,94.2,94.21,94.02,94.02,84235.0,78.8925,78.9009,78.7418,78.7418,84235.0
2015-06-25 15:50:00,94.02,94.07,94.0,94.0,152122.0,78.7418,78.7836,78.725,78.725,152122.0
2015-06-26 09:30:00,94.0,94.45,93.55,94.32,152773.0,79.2148,79.594,78.8356,79.4845,152773.0
2015-06-26 09:40:00,94.33,94.89,94.27,94.87,196749.0,79.4929,79.9648,79.4423,79.948,196749.0
2015-06-26 09:50:00,94.88,95.12,94.8,95.03,486674.0,79.9564,80.1586,79.889,80.0828,486674.0
2015-06-26 10:00:00,95.04,95.97,95.0,95.79,491327.0,80.0912,80.8749,80.0575,80.7233,491327.0
2015-06-26 10:10:00,95.79,96.5,95.72,96.33,694889.0,80.7233,81.3216,80.6643,81.1783,694889.0
2015-06-26 10:20:00,96.32,96.7,96.15,96.21,366933.0,81.1699,81.4901,81.0266,81.0772,366933.0
2015-06-26 10:30:00,96.21,96.33,95.98,96.1,168618.0,81.0772,81.1783,80.8834,80.9845,168618.0
2015-06-26 10:40:00,96.1,96.3,96.05,96.16,149015.0,80.9845,81.153,80.9424,81.0351,149015.0
2015-06-26 10:50:00,96.17,96.18,95.83,95.84,153851.0,81.0435,81.0519,80.757,80.7654,153851.0
2015-06-26 11:00:00,95.85,96.03,95.85,96.03,122552.0,80.7738,80.9255,80.7738,80.9255,122552.0
2015-06-26 11:10:00,96.02,96.23,95.98,96.2,134980.0,80.9171,81.094,80.8834,81.0688,134980.0
2015-06-26 11:20:00,96.2,96.46,96.17,96.41,98826.0,81.0688,81.2879,81.0435,81.2457,98826.0
2015-06-26 11:30:00,96.41,96.47,96.23,96.37,120930.0,81.2457,81.2963,81.094,81.212,120930.0
2015-06-26 11:40:00,96.36,96.57,96.33,96.57,86176.0,81.2036,81.3806,81.1783,81.3806,86176.0
2015-06-26 11:50:00,96.55,96.56,96.27,96.4,60082.0,81.3637,81.3721,81.1278,81.2373,60082.0
2015-06-26 12:00:00,96.4,96.41,96.25,96.4,75296.0,81.2373,81.2457,81.1109,81.2373,75296.0
2015-06-26 12:10:00,96.4,96.65,96.38,96.65,118391.0,81.2373,81.448,81.2205,81.448,118391.0
2015-06-26 12:20:00,96.65,96.68,96.49,96.6,177932.0,81.448,81.4733,81.3132,81.4058,177932.0
2015-06-26 12:30:00,96.6,96.65,96.56,96.58,77547.0,81.4058,81.448,81.3721,81.389,77547.0
2015-06-26 12:40:00,96.57,96.75,96.57,96.73,122079.0,81.3806,81.5323,81.3806,81.5154,122079.0
2015-06-26 12:50:00,96.72,96.79,96.58,96.64,96484.0,81.507,81.566,81.389,81.4396,96484.0
2015-06-26 13:00:00,96.63,96.85,96.6,96.76,113952.0,81.4311,81.6165,81.4058,81.5407,113952.0
2015-06-26 13:10:00,96.75,96.77,96.5,96.58,105500.0,81.5323,81.5491,81.3216,81.389,105500.0
2015-06-26 13:20:00,96.58,96.76,96.52,96.72,76018.0,81.389,81.5407,81.3384,81.507,76018.0
2015-06-26 13:30:00,96.72,96.75,96.65,96.7,68165.0,81.507,81.5323,81.448,81.4901,68165.0
2015-06-26 13:40:00,96.7,96.89,96.7,96.77,98380.0,81.4901,81.6502,81.4901,81.5491,98380.0
2015-06-26 13:50:00,96.77,96.78,96.69,96.74,95770.0,81.5491,81.5575,81.4817,81.5238,95770.0
2015-06-26 14:00:00,96.74,96.84,96.68,96.75,64798.0,81.5238,81.6081,81.4733,81.5323,64798.0
2015-06-26 14:10:00,96.74,96.74,96.43,96.45,92170.0,81.5238,81.5238,81.2626,81.2794,92170.0
2015-06-26 14:20:00,96.44,96.56,96.43,96.49,64722.0,81.271,81.3721,81.2626,81.3132,64722.0
2015-06-26 14:30:00,96.48,96.56,96.46,96.53,68270.0,81.3047,81.3721,81.2879,81.3469,68270.0
2015-06-26 14:40:00,96.52,96.53,96.38,96.5,78077.0,81.3384,81.3469,81.2205,81.3216,78077.0
2015-06-26 14:50:00,96.48,96.52,96.46,96.51,72792.0,81.3047,81.3384,81.2879,81.33,72792.0
2015-06-26 15:00:00,96.5,96.6,96.42,96.55,85109.0,81.3216,81.4058,81.2542,81.3637,85109.0
2015-06-26 15:10:00,96.56,96.65,96.53,96.62,89597.0,81.3721,81.448,81.3469,81.4227,89597.0
2015-06-26 15:20:00,96.61,96.62,96.4,96.5,111329.0,81.4143,81.4227,81.2373,81.3216,111329.0
2015-06-26 15:30:00,96.5,96.5,96.33,96.33,124854.0,81.3216,81.3216,81.1783,81.1783,124854.0
2015-06-26 15:40:00,96.33,96.43,96.31,96.42,220283.0,81.1783,81.2626,81.1615,81.2542,220283.0
2015-06-26 15:50:00,96.42,96.51,96.38,96.47,363568.0,81.2542,81.33,81.2205,81.2963,363568.0
2015-06-29 09:30:00,95.57,95.93,95.5,95.74,188073.0,80.5379,80.8412,80.4789,80.6811,188073.0
2015-06-29 09:40:00,95.71,96.35,95.69,96.31,176358.0,80.6558,81.1952,80.639,81.1615,176358.0
2015-06-29 09:50:00,96.31,96.33,95.93,96.11,125631.0,81.1615,81.1783,80.8412,80.9929,125631.0
2015-06-29 10:00:00,96.11,96.46,96.08,96.39,151259.0,80.9929,81.2879,80.9676,81.2289,151259.0
2015-06-29 10:10:00,96.41,96.5,96.26,96.26,132733.0,81.2457,81.3216,81.1193,81.1193,132733.0
2015-06-29 10:20:00,96.26,96.59,96.11,96.58,150129.0,81.1193,81.3974,80.9929,81.389,150129.0
2015-06-29 10:30:00,96.56,96.59,96.3,96.59,114872.0,81.3721,81.3974,81.153,81.3974,114872.0
2015-06-29 10:40:00,96.57,96.64,96.44,96.44,196901.0,81.3806,81.4396,81.271,81.271,196901.0
2015-06-29 10:50:00,96.43,96.43,96.24,96.26,64777.0,81.2626,81.2626,81.1025,81.1193,64777.0
2015-06-29 11:00:00,96.27,96.28,96.04,96.04,53708.0,81.1278,81.1362,80.9339,80.9339,53708.0
2015-06-29 11:10:00,96.04,96.09,95.97,96.05,74522.0,80.9339,80.9761,80.8749,80.9424,74522.0
2015-06-29 11:20:00,96.03,96.19,96.03,96.13,40793.0,80.9255,81.0603,80.9255,81.0098,40793.0
2015-06-29 11:30:00,96.14,96.14,95.93,95.94,67540.0,81.0182,81.0182,80.8412,80.8497,67540.0
2015-06-29 11:40:00,95.94,95.98,95.81,95.87,64907.0,80.8497,80.8834,80.7401,80.7907,64907.0
2015-06-29 11:50:00,95.85,95.87,95.73,95.75,54859.0,80.7738,80.7907,80.6727,80.6895,54859.0
2015-06-29 12:00:00,95.75,95.76,95.65,95.73,51238.0,80.6895,80.698,80.6053,80.6727,51238.0
2015-06-29 12:10:00,95.73,95.74,95.54,95.54,56674.0,80.6727,80.6811,80.5126,80.5126,56674.0
2015-06-29 12:20:00,95.54,95.54,95.34,95.5,78026.0,80.5126,80.5126,80.344,80.4789,78026.0
2015-06-29 12:30:00,95.5,95.6,95.46,95.47,37703.0,80.4789,80.5631,80.4452,80.4536,37703.0
2015-06-29 12:40:00,95.47,95.48,95.28,95.3,51265.0,80.4536,80.462,80.2935,80.3103,51265.0
2015-06-29 12:50:00,95.3,95.4,95.26,95.39,50216.0,80.3103,80.3946,80.2766,80.3862,50216.0
2015-06-29 13:00:00,95.4,95.41,95.38,95.4,53673.0,80.3946,80.403,80.3777,80.3946,53673.0
2015-06-29 13:10:00,95.39,95.41,95.13,95.18,53101.0,80.3862,80.403,80.1671,80.2092,53101.0
2015-06-29 13:20:00,95.18,95.23,95.16,95.19,49088.0,80.2092,80.2513,80.1923,80.2176,49088.0
2015-06-29 13:30:00,95.19,95.49,95.18,95.49,40107.0,80.2176,80.4704,80.2092,80.4704,40107.0
2015-06-29 13:40:00,95.48,95.53,95.38,95.43,81551.0,80.462,80.5041,80.3777,80.4199,81551.0
2015-06-29 13:50:00,95.42,95.43,95.33,95.37,34198.0,80.4114,80.4199,80.3356,80.3693,34198.0
2015-06-29 14:00:00,95.37,95.37,95.29,95.3,39841.0,80.3693,80.3693,80.3019,80.3103,39841.0
2015-06-29 14:10:00,95.3,95.32,95.19,95.2,58543.0,80.3103,80.3272,80.2176,80.2261,58543.0
2015-06-29 14:20:00,95.19,95.21,95.14,95.19,52109.0,80.2176,80.2345,80.1755,80.2176,52109.0
2015-06-29 14:30:00,95.18,95.21,95.06,95.2,97135.0,80.2092,80.2345,80.1081,80.2261,97135.0
2015-06-29 14:40:00,95.19,95.27,95.15,95.19,96054.0,80.2176,80.285,80.1839,80.2176,96054.0
2015-06-29 14:50:00,95.18,95.21,95.04,95.05,50497.0,80.2092,80.2345,80.0912,80.0996,50497.0
2015-06-29 15:00:00,95.04,95.09,94.96,95.07,74393.0,80.0912,80.1334,80.0238,80.1165,74393.0
2015-06-29 15:10:00,95.07,95.21,95.07,95.16,87262.0,80.1165,80.2345,80.1165,80.1923,87262.0
2015-06-29 15:20:00,95.16,95.22,95.1,95.17,86772.0,80.1923,80.2429,80.1418,80.2008,86772.0
2015-06-29 15:30:00,95.16,95.16,94.99,95.0,110544.0,80.1923,80.1923,80.0491,80.0575,110544.0
2015-06-29 15:40:00,94.99,95.2,94.99,95.1,152937.0,80.0491,80.2261,80.0491,80.1418,152937.0
2015-06-29 15:50:00,95.09,95.19,94.91,94.97,211838.0,80.1334,80.2176,79.9817,80.0322,211838.0
2015-06-30 09:30:00,95.63,95.78,95.43,95.61,158605.0,80.5884,80.7148,80.4199,80.5716,158605.0
2015-06-30 09:40:00,95.61,95.7,95.23,95.49,104234.0,80.5716,80.6474,80.2513,80.4704,104234.0
2015-06-30 09:50:00,95.51,95.64,95.32,95.32,47182.0,80.4873,80.5968,80.3272,80.3272,47182.0
2015-06-30 10:00:00,95.32,95.56,95.22,95.5,61704.0,80.3272,80.5294,80.2429,80.4789,61704.0
2015-06-30 10:10:00,95.52,95.59,95.46,95.55,62506.0,80.4957,80.5547,80.4452,80.521,62506.0
2015-06-30 10:20:00,95.55,95.68,95.46,95.65,50871.0,80.521,80.6306,80.4452,80.6053,50871.0
2015-06-30 10:30:00,95.64,95.64,95.48,95.54,33496.0,80.5968,80.5968,80.462,80.5126,33496.0
2015-06-30 10:40:00,95.55,95.61,95.45,95.5,40136.0,80.521,80.5716,80.4367,80.4789,40136.0
2015-06-30 10:50:00,95.5,95.72,95.45,95.64,48422.0,80.4789,80.6643,80.4367,80.5968,48422.0
2015-06-30 11:00:00,95.65,95.8,95.63,95.74,123964.0,80.6053,80.7317,80.5884,80.6811,123964.0
2015-06-30 11:10:00,95.76,96.07,95.76,96.04,124190.0,80.698,80.9592,80.698,80.9339,124190.0
2015-06-30 11:20:00,96.06,96.06,95.86,95.88,55420.0,80.9508,80.9508,80.7822,80.7991,55420.0
2015-06-30 11:30:00,95.89,95.9,95.72,95.85,38590.0,80.8075,80.816,80.6643,80.7738,38590.0
2015-06-30 11:40:00,95.86,95.88,95.81,95.83,70480.0,80.7822,80.7991,80.7401,80.757,70480.0
2015-06-30 11:50:00,95.83,95.83,95.49,95.5,41625.0,80.757,80.757,80.4704,80.4789,41625.0
2015-06-30 12:00:00,95.52,96.69,95.49,96.28,458593.0,80.4957,81.4817,80.4704,81.1362,458593.0
2015-06-30 12:10:00,96.29,96.41,96.21,96.22,68420.0,81.1446,81.2457,81.0772,81.0856,68420.0
2015-06-30 12:20:00,96.22,96.25,96.02,96.03,121801.0,81.0856,81.1109,80.9171,80.9255,121801.0
2015-06-30 12:30:00,96.05,96.1,95.9,96.08,60592.0,80.9424,80.9845,80.816,80.9676,60592.0
2015-06-30 12:40:00,96.09,96.54,96.07,96.53,58525.0,80.9761,81.3553,80.9592,81.3469,58525.0
2015-06-30 12:50:00,96.51,97.3,96.5,97.28,325171.0,81.33,81.9957,81.3216,81.9789,325171.0
2015-06-30 13:00:00,97.3,97.42,97.19,97.28,208179.0,81.9957,82.0969,81.903,81.9789,208179.0
2015-06-30 13:10:00,97.28,97.42,97.26,97.36,97482.0,81.9789,82.0969,81.962,82.0463,97482.0
2015-06-30 13:20:00,97.36,97.84,97.31,97.82,257890.0,82.0463,82.4508,82.0042,82.434,257890.0
2015-06-30 13:30:00,97.82,97.92,97.72,97.85,164386.0,82.434,82.5182,82.3497,82.4592,164386.0
2015-06-30 13:40:00,97.86,97.98,97.68,97.8,189106.0,82.4677,82.5688,82.316,82.4171,189106.0
2015-06-30 13:50:00,97.8,98.1,97.74,97.84,249040.0,82.4171,82.6699,82.3665,82.4508,249040.0
2015-06-30 14:00:00,97.85,98.14,97.7,98.05,134519.0,82.4592,82.7036,82.3328,82.6278,134519.0
2015-06-30 14:10:00,98.06,98.23,97.96,98.03,149251.0,82.6362,82.7795,82.5519,82.6109,149251.0
2015-06-30 14:20:00,98.03,98.18,97.93,98.01,206284.0,82.6109,82.7373,82.5267,82.5941,206284.0
2015-06-30 14:30:00,98.0,98.14,97.77,97.82,149604.0,82.5856,82.7036,82.3918,82.434,149604.0
2015-06-30 14:40:00,97.82,97.87,97.58,97.58,124089.0,82.434,82.4761,82.2317,82.2317,124089.0
2015-06-30 14:50:00,97.57,97.66,97.32,97.38,103522.0,82.2233,82.2991,82.0126,82.0632,103522.0
2015-06-30 15:00:00,97.39,97.43,97.2,97.25,103489.0,82.0716,82.1053,81.9115,81.9536,103489.0
2015-06-30 15:10:00,97.24,97.25,97.01,97.08,175645.0,81.9452,81.9536,81.7514,81.8103,175645.0
2015-06-30 15:20:00,97.09,97.29,97.05,97.28,160958.0,81.8188,81.9873,81.7851,81.9789,160958.0
2015-06-30 15:30:00,97.28,97.58,97.27,97.36,240025.0,81.9789,82.2317,81.9705,82.0463,240025.0
2015-06-30 15:40:00,97.35,97.35,97.16,97.3,301666.0,82.0379,82.0379,81.8778,81.9957,301666.0
2015-06-30 15:50:00,97.3,97.41,97.04,97.05,611626.0,81.9957,82.0884,81.7766,81.7851,611626.0
2015-07-01 09:30:00,97.53,97.55,96.48,97.07,211868.0,82.1896,82.2064,81.3047,81.8019,211868.0
2015-07-01 09:40:00,97.1,97.41,96.96,97.38,88756.0,81.8272,82.0884,81.7092,82.0632,88756.0
2015-07-01 09:50:00,97.37,97.7,97.33,97.35,106189.0,82.0547,82.3328,82.021,82.0379,106189.0
2015-07-01 10:00:00,97.31,97.44,97.14,97.15,81835.0,82.0042,82.1137,81.8609,81.8693,81835.0
2015-07-01 10:10:00,97.17,97.17,96.01,96.05,284407.0,81.8862,81.8862,80.9086,80.9424,284407.0
2015-07-01 10:20:00,96.06,96.49,96.05,96.48,172314.0,80.9508,81.3132,80.9424,81.3047,172314.0
2015-07-01 10:30:00,96.48,96.5,96.25,96.29,127940.0,81.3047,81.3216,81.1109,81.1446,127940.0
2015-07-01 10:40:00,96.3,96.53,96.24,96.24,129937.0,81.153,81.3469,81.1025,81.1025,129937.0
2015-07-01 10:50:00,96.25,96.25,96.0,96.05,130243.0,81.1109,81.1109,80.9002,80.9424,130243.0
2015-07-01 11:00:00,96.05,96.39,96.04,96.36,64864.0,80.9424,81.2289,80.9339,81.2036,64864.0
2015-07-01 11:10:00,96.36,96.45,96.15,96.3,118353.0,81.2036,81.2794,81.0266,81.153,118353.0
2015-07-01 11:20:00,96.31,96.47,96.29,96.39,47742.0,81.1615,81.2963,81.1446,81.2289,47742.0
2015-07-01 11:30:00,96.39,96.43,96.06,96.09,48583.0,81.2289,81.2626,80.9508,80.9761,48583.0
2015-07-01 11:40:00,96.08,96.09,95.95,96.06,123275.0,80.9676,80.9761,80.8581,80.9508,123275.0
2015-07-01 11:50:00,96.08,96.13,96.0,96.0,30623.0,80.9676,81.0098,80.9002,80.9002,30623.0
2015-07-01 12:00:00,96.0,96.09,96.0,96.02,37299.0,80.9002,80.9761,80.9002,80.9171,37299.0
2015-07-01 12:10:00,96.03,96.06,96.0,96.02,27175.0,80.9255,80.9508,80.9002,80.9171,27175.0
2015-07-01 12:20:00,96.02,96.08,96.0,96.08,21360.0,80.9171,80.9676,80.9002,80.9676,21360.0
2015-07-01 12:30:00,96.07,96.16,96.04,96.06,58654.0,80.9592,81.0351,80.9339,80.9508,58654.0
2015-07-01 12:40:00,96.05,96.11,96.0,96.0,52858.0,80.9424,80.9929,80.9002,80.9002,52858.0
2015-07-01 12:50:00,96.01,96.08,96.0,96.06,34357.0,80.9086,80.9676,80.9002,80.9508,34357.0
2015-07-01 13:00:00,96.06,96.1,96.0,96.02,47679.0,80.9508,80.9845,80.9002,80.9171,47679.0
2015-07-01 13:10:00,96.01,96.05,96.0,96.0,72612.0,80.9086,80.9424,80.9002,80.9002,72612.0
2015-07-01 13:20:00,96.0,96.02,95.82,95.82,92962.0,80.9002,80.9171,80.7485,80.7485,92962.0
2015-07-01 13:30:00,95.81,95.89,95.66,95.7,75324.0,80.7401,80.8075,80.6137,80.6474,75324.0
2015-07-01 13:40:00,95.68,95.68,95.51,95.59,83330.0,80.6306,80.6306,80.4873,80.5547,83330.0
2015-07-01 13:50:00,95.6,95.84,95.6,95.74,56615.0,80.5631,80.7654,80.5631,80.6811,56615.0
2015-07-01 14:00:00,95.75,95.96,95.75,95.91,90445.0,80.6895,80.8665,80.6895,80.8244,90445.0
2015-07-01 14:10:00,95.92,96.08,95.87,96.06,81464.0,80.8328,80.9676,80.7907,80.9508,81464.0
2015-07-01 14:20:00,96.06,96.09,95.83,95.88,43307.0,80.9508,80.9761,80.757,80.7991,43307.0
2015-07-01 14:30:00,95.87,95.91,95.75,95.82,66435.0,80.7907,80.8244,80.6895,80.7485,66435.0
2015-07-01 14:40:00,95.82,95.87,95.68,95.87,52813.0,80.7485,80.7907,80.6306,80.7907,52813.0
2015-07-01 14:50:00,95.88,96.0,95.86,95.95,33518.0,80.7991,80.9002,80.7822,80.8581,33518.0
2015-07-01 15:00:00,95.95,96.1,95.93,96.05,47233.0,80.8581,80.9845,80.8412,80.9424,47233.0
2015-07-01 15:10:00,96.05,96.08,96.02,96.06,41996.0,80.9424,80.9676,80.9171,80.9508,41996.0
2015-07-01 15:20:00,96.05,96.09,96.01,96.05,43384.0,80.9424,80.9761,80.9086,80.9424,43384.0
2015-07-01 15:30:00,96.05,96.06,95.97,96.05,52456.0,80.9424,80.9508,80.8749,80.9424,52456.0
2015-07-01 15:40:00,96.04,96.13,95.96,96.06,95321.0,80.9339,81.0098,80.8665,80.9508,95321.0
2015-07-01 15:50:00,96.06,96.2,96.0,96.18,131123.0,80.9508,81.0688,80.9002,81.0519,131123.0
2015-07-02 09:30:00,96.16,96.4,95.8,96.05,136956.0,81.0351,81.2373,80.7317,80.9424,136956.0
2015-07-02 09:40:00,96.05,96.5,96.0,96.44,87885.0,80.9424,81.3216,80.9002,81.271,87885.0
2015-07-02 09:50:00,96.42,96.96,96.4,96.82,256889.0,81.2542,81.7092,81.2373,81.5912,256889.0
2015-07-02 10:00:00,96.82,97.01,96.75,96.97,112660.0,81.5912,81.7514,81.5323,81.7177,112660.0
2015-07-02 10:10:00,96.99,97.01,96.79,96.79,62709.0,81.7345,81.7514,81.566,81.566,62709.0
2015-07-02 10:20:00,96.78,96.9,96.71,96.89,51801.0,81.5575,81.6587,81.4985,81.6502,51801.0
2015-07-02 10:30:00,96.89,96.9,96.69,96.69,58545.0,81.6502,81.6587,81.4817,81.4817,58545.0
2015-07-02 10:40:00,96.68,96.82,96.64,96.74,50949.0,81.4733,81.5912,81.4396,81.5238,50949.0
2015-07-02 10:50:00,96.73,96.77,96.55,96.72,73391.0,81.5154,81.5491,81.3637,81.507,73391.0
2015-07-02 11:00:00,96.71,96.71,96.41,96.41,36725.0,81.4985,81.4985,81.2457,81.2457,36725.0
2015-07-02 11:10:00,96.42,96.43,96.22,96.29,42110.0,81.2542,81.2626,81.0856,81.1446,42110.0
2015-07-02 11:20:00,96.3,96.3,96.19,96.23,38571.0,81.153,81.153,81.0603,81.094,38571.0
2015-07-02 11:30:00,96.2,96.29,96.08,96.27,89393.0,81.0688,81.1446,80.9676,81.1278,89393.0
2015-07-02 11:40:00,96.28,96.29,96.14,96.22,39616.0,81.1362,81.1446,81.0182,81.0856,39616.0
2015-07-02 11:50:00,96.24,96.25,95.95,95.98,100993.0,81.1025,81.1109,80.8581,80.8834,100993.0
2015-07-02 12:00:00,95.98,96.03,95.93,95.99,132946.0,80.8834,80.9255,80.8412,80.8918,132946.0
2015-07-02 12:10:00,95.99,96.01,95.86,95.86,42562.0,80.8918,80.9086,80.7822,80.7822,42562.0
2015-07-02 12:20:00,95.87,95.9,95.7,95.75,50781.0,80.7907,80.816,80.6474,80.6895,50781.0
2015-07-02 12:30:00,95.72,95.99,95.72,95.89,71716.0,80.6643,80.8918,80.6643,80.8075,71716.0
2015-07-02 12:40:00,95.88,95.94,95.83,95.9,32062.0,80.7991,80.8497,80.757,80.816,32062.0
2015-07-02 12:50:00,95.9,95.91,95.86,95.91,34345.0,80.816,80.8244,80.7822,80.8244,34345.0
2015-07-02 13:00:00,95.9,95.97,95.84,95.94,54501.0,80.816,80.8749,80.7654,80.8497,54501.0
2015-07-02 13:10:00,95.93,95.97,95.89,95.95,45716.0,80.8412,80.8749,80.8075,80.8581,45716.0
2015-07-02 13:20:00,95.94,96.05,95.93,96.05,37935.0,80.8497,80.9424,80.8412,80.9424,37935.0
2015-07-02 13:30:00,96.06,96.19,96.06,96.17,32409.0,80.9508,81.0603,80.9508,81.0435,32409.0
2015-07-02 13:40:00,96.17,96.22,96.1,96.19,28964.0,81.0435,81.0856,80.9845,81.0603,28964.0
2015-07-02 13:50:00,96.19,96.2,96.06,96.06,33156.0,81.0603,81.0688,80.9508,80.9508,33156.0
2015-07-02 14:00:00,96.05,96.06,95.94,96.05,41094.0,80.9424,80.9508,80.8497,80.9424,41094.0
2015-07-02 14:10:00,96.06,96.06,95.89,96.02,46858.0,80.9508,80.9508,80.8075,80.9171,46858.0
2015-07-02 14:20:00,96.04,96.04,95.98,96.04,29643.0,80.9339,80.9339,80.8834,80.9339,29643.0
2015-07-02 14:30:00,96.05,96.05,96.0,96.02,22904.0,80.9424,80.9424,80.9002,80.9171,22904.0
2015-07-02 14:40:00,96.03,96.07,95.92,96.03,73873.0,80.9255,80.9592,80.8328,80.9255,73873.0
2015-07-02 14:50:00,96.03,96.13,95.97,96.1,53642.0,80.9255,81.0098,80.8749,80.9845,53642.0
2015-07-02 15:00:00,96.13,96.18,95.99,96.05,42584.0,81.0098,81.0519,80.8918,80.9424,42584.0
2015-07-02 15:10:00,96.05,96.13,96.0,96.03,39693.0,80.9424,81.0098,80.9002,80.9255,39693.0
2015-07-02 15:20:00,96.03,96.24,96.01,96.23,51008.0,80.9255,81.1025,80.9086,81.094,51008.0
2015-07-02 15:30:00,96.24,96.26,96.12,96.24,80180.0,81.1025,81.1193,81.0013,81.1025,80180.0
2015-07-02 15:40:00,96.24,96.46,96.24,96.43,71562.0,81.1025,81.2879,81.1025,81.2626,71562.0
2015-07-02 15:50:00,96.43,96.45,96.3,96.32,168094.0,81.2626,81.2794,81.153,81.1699,168094.0
2015-07-06 09:30:00,95.79,95.81,95.25,95.64,141581.0,80.7233,80.7401,80.2682,80.5968,141581.0
2015-07-06 09:40:00,95.67,96.11,95.66,96.08,59139.0,80.6221,80.9929,80.6137,80.9676,59139.0
2015-07-06 09:50:00,96.06,96.19,95.94,96.17,40697.0,80.9508,81.0603,80.8497,81.0435,40697.0
2015-07-06 10:00:00,96.15,96.25,96.04,96.22,40119.0,81.0266,81.1109,80.9339,81.0856,40119.0
2015-07-06 10:10:00,96.22,96.46,96.18,96.27,49956.0,81.0856,81.2879,81.0519,81.1278,49956.0
2015-07-06 10:20:00,96.26,96.33,96.15,96.16,48995.0,81.1193,81.1783,81.0266,81.0351,48995.0
2015-07-06 10:30:00,96.15,96.21,96.1,96.19,39594.0,81.0266,81.0772,80.9845,81.0603,39594.0
2015-07-06 10:40:00,96.2,96.41,96.19,96.31,48424.0,81.0688,81.2457,81.0603,81.1615,48424.0
2015-07-06 10:50:00,96.35,96.35,96.06,96.11,45940.0,81.1952,81.1952,80.9508,80.9929,45940.0
2015-07-06 11:00:00,96.11,96.12,96.0,96.05,94383.0,80.9929,81.0013,80.9002,80.9424,94383.0
2015-07-06 11:10:00,96.03,96.05,95.84,95.84,92900.0,80.9255,80.9424,80.7654,80.7654,92900.0
2015-07-06 11:20:00,95.84,95.91,95.79,95.89,28247.0,80.7654,80.8244,80.7233,80.8075,28247.0
2015-07-06 11:30:00,95.91,96.08,95.86,96.08,30829.0,80.8244,80.9676,80.7822,80.9676,30829.0
2015-07-06 11:40:00,96.05,96.05,95.95,96.05,51654.0,80.9424,80.9424,80.8581,80.9424,51654.0
2015-07-06 11:50:00,96.03,96.11,95.9,96.11,29562.0,80.9255,80.9929,80.816,80.9929,29562.0
2015-07-06 12:00:00,96.08,96.08,95.97,96.04,17847.0,80.9676,80.9676,80.8749,80.9339,17847.0
2015-07-06 12:10:00,96.05,96.13,96.04,96.1,9626.0,80.9424,81.0098,80.9339,80.9845,9626.0
2015-07-06 12:20:00,96.09,96.16,96.0,96.04,13793.0,80.9761,81.0351,80.9002,80.9339,13793.0
2015-07-06 12:30:00,96.04,96.04,95.92,95.93,39069.0,80.9339,80.9339,80.8328,80.8412,39069.0
2015-07-06 12:40:00,95.9,95.96,95.86,95.92,14837.0,80.816,80.8665,80.7822,80.8328,14837.0
2015-07-06 12:50:00,95.91,95.94,95.86,95.88,26846.0,80.8244,80.8497,80.7822,80.7991,26846.0
2015-07-06 13:00:00,95.89,95.93,95.88,95.91,17026.0,80.8075,80.8412,80.7991,80.8244,17026.0
2015-07-06 13:10:00,95.9,95.93,95.7,95.7,29492.0,80.816,80.8412,80.6474,80.6474,29492.0
2015-07-06 13:20:00,95.67,95.72,95.61,95.61,27623.0,80.6221,80.6643,80.5716,80.5716,27623.0
2015-07-06 13:30:00,95.62,95.73,95.6,95.68,23205.0,80.58,80.6727,80.5631,80.6306,23205.0
2015-07-06 13:40:00,95.63,95.71,95.57,95.66,38673.0,80.5884,80.6558,80.5379,80.6137,38673.0
2015-07-06 13:50:00,95.66,95.69,95.62,95.62,18539.0,80.6137,80.639,80.58,80.58,18539.0
2015-07-06 14:00:00,95.61,95.62,95.46,95.54,37110.0,80.5716,80.58,80.4452,80.5126,37110.0
2015-07-06 14:10:00,95.54,95.66,95.54,95.62,83977.0,80.5126,80.6137,80.5126,80.58,83977.0
2015-07-06 14:20:00,95.61,95.65,95.36,95.37,41357.0,80.5716,80.6053,80.3609,80.3693,41357.0
2015-07-06 14:30:00,95.36,95.49,95.35,95.36,56451.0,80.3609,80.4704,80.3525,80.3609,56451.0
2015-07-06 14:40:00,95.37,95.49,95.27,95.4,103419.0,80.3693,80.4704,80.285,80.3946,103419.0
2015-07-06 14:50:00,95.4,95.45,95.34,95.36,36764.0,80.3946,80.4367,80.344,80.3609,36764.0
2015-07-06 15:00:00,95.36,95.44,95.26,95.28,31830.0,80.3609,80.4283,80.2766,80.2935,31830.0
2015-07-06 15:10:00,95.28,95.46,95.27,95.36,30939.0,80.2935,80.4452,80.285,80.3609,30939.0
2015-07-06 15:20:00,95.36,95.46,95.32,95.34,38493.0,80.3609,80.4452,80.3272,80.344,38493.0
2015-07-06 15:30:00,95.34,95.51,95.33,95.41,158230.0,80.344,80.4873,80.3356,80.403,158230.0
2015-07-06 15:40:00,95.42,95.48,95.32,95.38,66281.0,80.4114,80.462,80.3272,80.3777,66281.0
2015-07-06 15:50:00,95.39,95.55,95.38,95.55,187542.0,80.3862,80.521,80.3777,80.521,187542.0
2015-07-07 09:30:00,95.57,96.0,94.66,94.76,125208.0,80.5379,80.9002,79.771,79.8553,125208.0
2015-07-07 09:40:00,94.79,95.04,94.79,94.95,61305.0,79.8805,80.0912,79.8805,80.0154,61305.0
2015-07-07 09:50:00,94.98,94.99,94.88,94.91,42384.0,80.0407,80.0491,79.9564,79.9817,42384.0
2015-07-07 10:00:00,94.91,94.93,94.62,94.71,96767.0,79.9817,79.9985,79.7373,79.8131,96767.0
2015-07-07 10:10:00,94.71,94.88,94.7,94.87,89301.0,79.8131,79.9564,79.8047,79.948,89301.0
2015-07-07 10:20:00,94.86,94.92,94.74,94.87,82297.0,79.9395,79.9901,79.8384,79.948,82297.0
2015-07-07 10:30:00,94.85,94.95,94.8,94.89,64727.0,79.9311,80.0154,79.889,79.9648,64727.0
2015-07-07 10:40:00,94.88,94.92,94.67,94.87,82442.0,79.9564,79.9901,79.7794,79.948,82442.0
2015-07-07 10:50:00,94.87,95.02,94.86,94.89,66534.0,79.948,80.0744,79.9395,79.9648,66534.0
2015-07-07 11:00:00,94.88,94.9,94.73,94.83,45039.0,79.9564,79.9732,79.83,79.9143,45039.0
2015-07-07 11:10:00,94.85,95.01,94.85,95.0,27805.0,79.9311,80.0659,79.9311,80.0575,27805.0
2015-07-07 11:20:00,94.99,95.02,94.8,94.88,44160.0,80.0491,80.0744,79.889,79.9564,44160.0
2015-07-07 11:30:00,94.84,94.92,94.71,94.82,42183.0,79.9227,79.9901,79.8131,79.9058,42183.0
2015-07-07 11:40:00,94.83,95.2,94.83,95.14,55495.0,79.9143,80.2261,79.9143,80.1755,55495.0
2015-07-07 11:50:00,95.13,95.56,95.1,95.49,65787.0,80.1671,80.5294,80.1418,80.4704,65787.0
2015-07-07 12:00:00,95.45,95.5,95.27,95.48,62058.0,80.4367,80.4789,80.285,80.462,62058.0
2015-07-07 12:10:00,95.48,95.48,95.34,95.38,38707.0,80.462,80.462,80.344,80.3777,38707.0
2015-07-07 12:20:00,95.39,95.54,95.38,95.48,33184.0,80.3862,80.5126,80.3777,80.462,33184.0
2015-07-07 12:30:00,95.47,95.57,95.4,95.55,34421.0,80.4536,80.5379,80.3946,80.521,34421.0
2015-07-07 12:40:00,95.55,95.65,95.5,95.52,26331.0,80.521,80.6053,80.4789,80.4957,26331.0
2015-07-07 12:50:00,95.52,95.67,95.49,95.57,39761.0,80.4957,80.6221,80.4704,80.5379,39761.0
2015-07-07 13:00:00,95.57,95.6,95.49,95.57,41912.0,80.5379,80.5631,80.4704,80.5379,41912.0
2015-07-07 13:10:00,95.57,95.88,95.54,95.58,32504.0,80.5379,80.7991,80.5126,80.5463,32504.0
2015-07-07 13:20:00,95.6,95.78,95.58,95.77,55263.0,80.5631,80.7148,80.5463,80.7064,55263.0
2015-07-07 13:30:00,95.78,95.83,95.64,95.64,51486.0,80.7148,80.757,80.5968,80.5968,51486.0
2015-07-07 13:40:00,95.65,95.79,95.63,95.76,50627.0,80.6053,80.7233,80.5884,80.698,50627.0
2015-07-07 13:50:00,95.79,95.8,95.69,95.78,30327.0,80.7233,80.7317,80.639,80.7148,30327.0
2015-07-07 14:00:00,95.79,95.82,95.69,95.81,38861.0,80.7233,80.7485,80.639,80.7401,38861.0
2015-07-07 14:10:00,95.81,95.89,95.62,95.65,40778.0,80.7401,80.8075,80.58,80.6053,40778.0
2015-07-07 14:20:00,95.65,95.77,95.65,95.73,33772.0,80.6053,80.7064,80.6053,80.6727,33772.0
2015-07-07 14:30:00,95.73,95.92,95.69,95.9,39518.0,80.6727,80.8328,80.639,80.816,39518.0
2015-07-07 14:40:00,95.92,96.32,95.91,96.2,73959.0,80.8328,81.1699,80.8244,81.0688,73959.0
2015-07-07 14:50:00,96.18,96.22,96.02,96.21,47964.0,81.0519,81.0856,80.9171,81.0772,47964.0
2015-07-07 15:00:00,96.19,96.31,96.06,96.15,48145.0,81.0603,81.1615,80.9508,81.0266,48145.0
2015-07-07 15:10:00,96.17,96.25,96.1,96.25,61677.0,81.0435,81.1109,80.9845,81.1109,61677.0
2015-07-07 15:20:00,96.28,96.38,96.17,96.28,53362.0,81.1362,81.2205,81.0435,81.1362,53362.0
2015-07-07 15:30:00,96.29,96.41,96.28,96.29,64022.0,81.1446,81.2457,81.1362,81.1446,64022.0
2015-07-07 15:40:00,96.29,96.3,96.14,96.19,111869.0,81.1446,81.153,81.0182,81.0603,111869.0
2015-07-07 15:50:00,96.18,96.4,96.18,96.3,218796.0,81.0519,81.2373,81.0519,81.153,218796.0
2015-07-08 09:30:00,95.9,96.11,95.59,95.93,69104.0,80.816,80.9929,80.5547,80.8412,69104.0
2015-07-08 09:40:00,95.89,95.93,95.45,95.5,94717.0,80.8075,80.8412,80.4367,80.4789,94717.0
2015-07-08 09:50:00,95.5,95.7,95.45,95.52,125034.0,80.4789,80.6474,80.4367,80.4957,125034.0
2015-07-08 10:00:00,95.51,95.82,95.47,95.81,75606.0,80.4873,80.7485,80.4536,80.7401,75606.0
2015-07-08 10:10:00,95.8,95.8,95.57,95.66,37200.0,80.7317,80.7317,80.5379,80.6137,37200.0
2015-07-08 10:20:00,95.67,95.81,95.6,95.81,158732.0,80.6221,80.7401,80.5631,80.7401,158732.0
2015-07-08 10:30:00,95.79,95.83,95.62,95.81,48351.0,80.7233,80.757,80.58,80.7401,48351.0
2015-07-08 10:40:00,95.81,95.93,95.76,95.92,38193.0,80.7401,80.8412,80.698,80.8328,38193.0
2015-07-08 10:50:00,95.94,96.02,95.84,95.84,41241.0,80.8497,80.9171,80.7654,80.7654,41241.0
2015-07-08 11:00:00,95.83,95.84,95.43,95.43,23198.0,80.757,80.7654,80.4199,80.4199,23198.0
2015-07-08 11:10:00,95.42,95.57,95.38,95.51,101567.0,80.4114,80.5379,80.3777,80.4873,101567.0
2015-07-08 11:20:00,95.49,95.65,95.42,95.47,61825.0,80.4704,80.6053,80.4114,80.4536,61825.0
2015-07-08 11:30:00,95.54,95.54,95.39,95.43,82475.0,80.5126,80.5126,80.3862,80.4199,82475.0
2015-07-08 11:40:00,95.45,95.47,95.22,95.28,34258.0,80.4367,80.4536,80.2429,80.2935,34258.0
2015-07-08 11:50:00,95.27,95.27,95.06,95.12,65584.0,80.285,80.285,80.1081,80.1586,65584.0
2015-07-08 12:00:00,95.12,95.31,95.12,95.17,14559.0,80.1586,80.3188,80.1586,80.2008,14559.0
2015-07-08 12:10:00,95.16,95.17,95.02,95.1,27274.0,80.1923,80.2008,80.0744,80.1418,27274.0
2015-07-08 12:20:00,95.11,95.14,95.0,95.12,43228.0,80.1502,80.1755,80.0575,80.1586,43228.0
2015-07-08 12:30:00,95.06,95.08,95.0,95.01,18361.0,80.1081,80.1249,80.0575,80.0659,18361.0
2015-07-08 12:40:00,95.01,95.1,94.98,95.09,106570.0,80.0659,80.1418,80.0407,80.1334,106570.0
2015-07-08 12:50:00,95.09,95.22,95.05,95.18,39928.0,80.1334,80.2429,80.0996,80.2092,39928.0
2015-07-08 13:00:00,95.18,95.22,95.09,95.14,26510.0,80.2092,80.2429,80.1334,80.1755,26510.0
2015-07-08 13:10:00,95.14,95.31,95.13,95.29,47472.0,80.1755,80.3188,80.1671,80.3019,47472.0
2015-07-08 13:20:00,95.3,95.34,95.24,95.34,56067.0,80.3103,80.344,80.2598,80.344,56067.0
2015-07-08 13:30:00,95.35,95.35,95.24,95.32,36072.0,80.3525,80.3525,80.2598,80.3272,36072.0
2015-07-08 13:40:00,95.31,95.35,95.24,95.34,27706.0,80.3188,80.3525,80.2598,80.344,27706.0
2015-07-08 13:50:00,95.33,95.45,95.31,95.37,20807.0,80.3356,80.4367,80.3188,80.3693,20807.0
2015-07-08 14:00:00,95.39,95.39,95.2,95.26,57756.0,80.3862,80.3862,80.2261,80.2766,57756.0
2015-07-08 14:10:00,95.28,95.39,95.16,95.16,30954.0,80.2935,80.3862,80.1923,80.1923,30954.0
2015-07-08 14:20:00,95.19,95.21,95.0,95.15,32100.0,80.2176,80.2345,80.0575,80.1839,32100.0
2015-07-08 14:30:00,95.13,95.13,94.98,95.03,37221.0,80.1671,80.1671,80.0407,80.0828,37221.0
2015-07-08 14:40:00,95.02,95.04,94.43,94.69,81455.0,80.0744,80.0912,79.5772,79.7963,81455.0
2015-07-08 14:50:00,94.68,94.91,94.63,94.85,30484.0,79.7878,79.9817,79.7457,79.9311,30484.0
2015-07-08 15:00:00,94.85,95.0,94.85,94.98,27785.0,79.9311,80.0575,79.9311,80.0407,27785.0
2015-07-08 15:10:00,95.0,95.15,94.98,95.03,119051.0,80.0575,80.1839,80.0407,80.0828,119051.0
2015-07-08 15:20:00,95.04,95.07,94.77,94.81,48474.0,80.0912,80.1165,79.8637,79.8974,48474.0
2015-07-08 15:30:00,94.81,95.02,94.8,94.94,50711.0,79.8974,80.0744,79.889,80.0069,50711.0
2015-07-08 15:40:00,94.94,95.08,94.86,94.96,92371.0,80.0069,80.1249,79.9395,80.0238,92371.0
2015-07-08 15:50:00,94.96,95.03,94.89,95.0,217320.0,80.0238,80.0828,79.9648,80.0575,217320.0
2015-07-09 09:30:00,96.02,96.61,95.9,96.07,94913.0,80.9171,81.4143,80.816,80.9592,94913.0
2015-07-09 09:40:00,96.12,96.12,95.56,95.87,67513.0,81.0013,81.0013,80.5294,80.7907,67513.0
2015-07-09 09:50:00,95.87,95.9,95.57,95.67,47132.0,80.7907,80.816,80.5379,80.6221,47132.0
2015-07-09 10:00:00,95.65,95.74,95.32,95.37,36824.0,80.6053,80.6811,80.3272,80.3693,36824.0
2015-07-09 10:10:00,95.36,95.5,95.28,95.37,49971.0,80.3609,80.4789,80.2935,80.3693,49971.0
2015-07-09 10:20:00,95.36,95.4,95.05,95.05,44907.0,80.3609,80.3946,80.0996,80.0996,44907.0
2015-07-09 10:30:00,95.04,95.19,95.04,95.16,43474.0,80.0912,80.2176,80.0912,80.1923,43474.0
2015-07-09 10:40:00,95.15,95.41,95.1,95.37,44085.0,80.1839,80.403,80.1418,80.3693,44085.0
2015-07-09 10:50:00,95.36,95.42,95.3,95.39,26006.0,80.3609,80.4114,80.3103,80.3862,26006.0
2015-07-09 11:00:00,95.4,95.47,95.34,95.38,30689.0,80.3946,80.4536,80.344,80.3777,30689.0
2015-07-09 11:10:00,95.4,95.43,95.26,95.26,34578.0,80.3946,80.4199,80.2766,80.2766,34578.0
2015-07-09 11:20:00,95.27,95.32,95.14,95.17,38864.0,80.285,80.3272,80.1755,80.2008,38864.0
2015-07-09 11:30:00,95.14,95.2,94.99,95.04,49435.0,80.1755,80.2261,80.0491,80.0912,49435.0
2015-07-09 11:40:00,95.05,95.09,94.83,94.84,72416.0,80.0996,80.1334,79.9143,79.9227,72416.0
2015-07-09 11:50:00,94.84,94.89,94.73,94.78,54009.0,79.9227,79.9648,79.83,79.8721,54009.0
2015-07-09 12:00:00,94.78,94.95,94.77,94.86,27743.0,79.8721,80.0154,79.8637,79.9395,27743.0
2015-07-09 12:10:00,94.86,94.96,94.84,94.96,29321.0,79.9395,80.0238,79.9227,80.0238,29321.0
2015-07-09 12:20:00,94.97,94.98,94.84,94.87,36112.0,80.0322,80.0407,79.9227,79.948,36112.0
2015-07-09 12:30:00,94.88,94.98,94.85,94.89,52363.0,79.9564,80.0407,79.9311,79.9648,52363.0
2015-07-09 12:40:00,94.89,94.99,94.84,94.86,37944.0,79.9648,80.0491,79.9227,79.9395,37944.0
2015-07-09 12:50:00,94.86,94.96,94.85,94.89,32475.0,79.9395,80.0238,79.9311,79.9648,32475.0
2015-07-09 13:00:00,94.89,94.92,94.73,94.76,43046.0,79.9648,79.9901,79.83,79.8553,43046.0
2015-07-09 13:10:00,94.77,94.91,94.77,94.88,29233.0,79.8637,79.9817,79.8637,79.9564,29233.0
2015-07-09 13:20:00,94.88,94.93,94.84,94.85,45794.0,79.9564,79.9985,79.9227,79.9311,45794.0
2015-07-09 13:30:00,94.84,94.91,94.84,94.85,74451.0,79.9227,79.9817,79.9227,79.9311,74451.0
2015-07-09 13:40:00,94.86,94.97,94.84,94.94,29101.0,79.9395,80.0322,79.9227,80.0069,29101.0
2015-07-09 13:50:00,94.94,94.94,94.89,94.93,33789.0,80.0069,80.0069,79.9648,79.9985,33789.0
2015-07-09 14:00:00,94.93,94.94,94.88,94.88,38862.0,79.9985,80.0069,79.9564,79.9564,38862.0
2015-07-09 14:10:00,94.88,94.91,94.76,94.76,69853.0,79.9564,79.9817,79.8553,79.8553,69853.0
2015-07-09 14:20:00,94.75,94.77,94.62,94.64,67726.0,79.8468,79.8637,79.7373,79.7541,67726.0
2015-07-09 14:30:00,94.64,94.74,94.51,94.7,78262.0,79.7541,79.8384,79.6446,79.8047,78262.0
2015-07-09 14:40:00,94.69,94.73,94.61,94.63,47520.0,79.7963,79.83,79.7289,79.7457,47520.0
2015-07-09 14:50:00,94.64,94.82,94.64,94.79,41335.0,79.7541,79.9058,79.7541,79.8805,41335.0
2015-07-09 15:00:00,94.8,94.96,94.78,94.96,68458.0,79.889,80.0238,79.8721,80.0238,68458.0
2015-07-09 15:10:00,94.95,94.96,94.87,94.95,61071.0,80.0154,80.0238,79.948,80.0154,61071.0
2015-07-09 15:20:00,94.94,94.95,94.79,94.8,79387.0,80.0069,80.0154,79.8805,79.889,79387.0
2015-07-09 15:30:00,94.81,94.86,94.62,94.68,189758.0,79.8974,79.9395,79.7373,79.7878,189758.0
2015-07-09 15:40:00,94.67,94.8,94.6,94.79,84230.0,79.7794,79.889,79.7204,79.8805,84230.0
2015-07-09 15:50:00,94.79,94.79,94.53,94.55,216585.0,79.8805,79.8805,79.6614,79.6783,216585.0
2015-07-10 09:30:00,95.4,95.95,95.35,95.47,86263.0,80.3946,80.8581,80.3525,80.4536,86263.0
2015-07-10 09:40:00,95.39,95.39,94.95,95.0,93382.0,80.3862,80.3862,80.0154,80.0575,93382.0
2015-07-10 09:50:00,94.98,95.06,94.81,94.84,26234.0,80.0407,80.1081,79.8974,79.9227,26234.0
2015-07-10 10:00:00,94.82,95.14,94.77,95.04,64563.0,79.9058,80.1755,79.8637,80.0912,64563.0
2015-07-10 10:10:00,95.01,95.09,94.97,95.03,45554.0,80.0659,80.1334,80.0322,80.0828,45554.0
2015-07-10 10:20:00,95.03,95.09,94.99,95.08,74514.0,80.0828,80.1334,80.0491,80.1249,74514.0
2015-07-10 10:30:00,95.09,95.25,95.06,95.14,59757.0,80.1334,80.2682,80.1081,80.1755,59757.0
2015-07-10 10:40:00,95.14,95.14,94.99,95.08,162792.0,80.1755,80.1755,80.0491,80.1249,162792.0
2015-07-10 10:50:00,95.08,95.1,94.97,94.98,63131.0,80.1249,80.1418,80.0322,80.0407,63131.0
2015-07-10 11:00:00,94.97,95.11,94.97,95.07,26498.0,80.0322,80.1502,80.0322,80.1165,26498.0
2015-07-10 11:10:00,95.07,95.1,94.97,95.0,58012.0,80.1165,80.1418,80.0322,80.0575,58012.0
2015-07-10 11:20:00,95.01,95.11,94.99,95.06,54973.0,80.0659,80.1502,80.0491,80.1081,54973.0
2015-07-10 11:30:00,95.06,95.08,94.97,95.06,52080.0,80.1081,80.1249,80.0322,80.1081,52080.0
2015-07-10 11:40:00,95.06,95.11,95.02,95.03,48836.0,80.1081,80.1502,80.0744,80.0828,48836.0
2015-07-10 11:50:00,95.03,95.1,94.99,95.05,50622.0,80.0828,80.1418,80.0491,80.0996,50622.0
2015-07-10 12:00:00,95.05,95.18,94.89,95.04,249670.0,80.0996,80.2092,79.9648,80.0912,249670.0
2015-07-10 12:10:00,95.04,95.11,94.98,95.11,30512.0,80.0912,80.1502,80.0407,80.1502,30512.0
2015-07-10 12:20:00,95.12,95.15,95.01,95.13,50616.0,80.1586,80.1839,80.0659,80.1671,50616.0
2015-07-10 12:30:00,95.12,95.12,94.98,95.04,33608.0,80.1586,80.1586,80.0407,80.0912,33608.0
2015-07-10 12:40:00,95.04,95.09,95.0,95.04,44739.0,80.0912,80.1334,80.0575,80.0912,44739.0
2015-07-10 12:50:00,95.03,95.1,95.0,95.05,17288.0,80.0828,80.1418,80.0575,80.0996,17288.0
2015-07-10 13:00:00,95.05,95.09,95.0,95.03,23693.0,80.0996,80.1334,80.0575,80.0828,23693.0
2015-07-10 13:10:00,95.02,95.04,94.96,95.01,46179.0,80.0744,80.0912,80.0238,80.0659,46179.0
2015-07-10 13:20:00,95.02,95.09,95.0,95.05,20270.0,80.0744,80.1334,80.0575,80.0996,20270.0
2015-07-10 13:30:00,95.05,95.06,95.01,95.03,17382.0,80.0996,80.1081,80.0659,80.0828,17382.0
2015-07-10 13:40:00,95.03,95.06,95.0,95.01,21428.0,80.0828,80.1081,80.0575,80.0659,21428.0
2015-07-10 13:50:00,95.0,95.06,95.0,95.05,19829.0,80.0575,80.1081,80.0575,80.0996,19829.0
2015-07-10 14:00:00,95.06,95.07,95.0,95.03,24315.0,80.1081,80.1165,80.0575,80.0828,24315.0
2015-07-10 14:10:00,95.02,95.09,94.99,95.06,21890.0,80.0744,80.1334,80.0491,80.1081,21890.0
2015-07-10 14:20:00,95.08,95.1,95.0,95.04,18591.0,80.1249,80.1418,80.0575,80.0912,18591.0
2015-07-10 14:30:00,95.04,95.07,95.01,95.07,27881.0,80.0912,80.1165,80.0659,80.1165,27881.0
2015-07-10 14:40:00,95.07,95.11,95.06,95.1,24442.0,80.1165,80.1502,80.1081,80.1418,24442.0
2015-07-10 14:50:00,95.1,95.14,95.08,95.09,26471.0,80.1418,80.1755,80.1249,80.1334,26471.0
2015-07-10 15:00:00,95.09,95.13,95.05,95.1,30679.0,80.1334,80.1671,80.0996,80.1418,30679.0
2015-07-10 15:10:00,95.1,95.14,95.09,95.12,98002.0,80.1418,80.1755,80.1334,80.1586,98002.0
2015-07-10 15:20:00,95.11,95.16,95.08,95.11,52167.0,80.1502,80.1923,80.1249,80.1502,52167.0
2015-07-10 15:30:00,95.11,95.19,95.09,95.18,109693.0,80.1502,80.2176,80.1334,80.2092,109693.0
2015-07-10 15:40:00,95.17,95.26,95.14,95.24,81291.0,80.2008,80.2766,80.1755,80.2598,81291.0
2015-07-10 15:50:00,95.24,95.29,95.14,95.14,193192.0,80.2598,80.3019,80.1755,80.1755,193192.0
2015-07-13 09:30:00,95.65,95.75,95.17,95.46,115951.0,80.6053,80.6895,80.2008,80.4452,115951.0
2015-07-13 09:40:00,95.51,95.6,95.42,95.58,93049.0,80.4873,80.5631,80.4114,80.5463,93049.0
2015-07-13 09:50:00,95.59,95.78,95.58,95.74,72117.0,80.5547,80.7148,80.5463,80.6811,72117.0
2015-07-13 10:00:00,95.75,95.79,95.59,95.73,75151.0,80.6895,80.7233,80.5547,80.6727,75151.0
2015-07-13 10:10:00,95.75,95.81,95.68,95.78,38024.0,80.6895,80.7401,80.6306,80.7148,38024.0
2015-07-13 10:20:00,95.8,95.8,95.62,95.72,49608.0,80.7317,80.7317,80.58,80.6643,49608.0
2015-07-13 10:30:00,95.73,95.83,95.71,95.81,107839.0,80.6727,80.757,80.6558,80.7401,107839.0
2015-07-13 10:40:00,95.81,95.83,95.69,95.81,38256.0,80.7401,80.757,80.639,80.7401,38256.0
2015-07-13 10:50:00,95.81,95.9,95.8,95.86,33517.0,80.7401,80.816,80.7317,80.7822,33517.0
2015-07-13 11:00:00,95.87,95.89,95.8,95.81,30517.0,80.7907,80.8075,80.7317,80.7401,30517.0
2015-07-13 11:10:00,95.82,95.84,95.79,95.81,77721.0,80.7485,80.7654,80.7233,80.7401,77721.0
2015-07-13 11:20:00,95.82,95.9,95.81,95.9,37109.0,80.7485,80.816,80.7401,80.816,37109.0
2015-07-13 11:30:00,95.9,95.93,95.84,95.86,55411.0,80.816,80.8412,80.7654,80.7822,55411.0
2015-07-13 11:40:00,95.86,95.9,95.84,95.86,16237.0,80.7822,80.816,80.7654,80.7822,16237.0
2015-07-13 11:50:00,95.87,95.92,95.83,95.86,42364.0,80.7907,80.8328,80.757,80.7822,42364.0
2015-07-13 12:00:00,95.86,95.89,95.83,95.87,22180.0,80.7822,80.8075,80.757,80.7907,22180.0
2015-07-13 12:10:00,95.88,95.9,95.81,95.84,18428.0,80.7991,80.816,80.7401,80.7654,18428.0
2015-07-13 12:20:00,95.83,95.91,95.83,95.9,19648.0,80.757,80.8244,80.757,80.816,19648.0
2015-07-13 12:30:00,95.91,95.96,95.88,95.93,44137.0,80.8244,80.8665,80.7991,80.8412,44137.0
2015-07-13 12:40:00,95.92,95.96,95.9,95.95,13689.0,80.8328,80.8665,80.816,80.8581,13689.0
2015-07-13 12:50:00,95.95,95.98,95.9,95.96,32667.0,80.8581,80.8834,80.816,80.8665,32667.0
2015-07-13 13:00:00,95.95,96.0,95.91,95.92,43923.0,80.8581,80.9002,80.8244,80.8328,43923.0
2015-07-13 13:10:00,95.91,95.99,95.89,95.97,116027.0,80.8244,80.8918,80.8075,80.8749,116027.0
2015-07-13 13:20:00,95.98,96.1,95.98,96.05,32237.0,80.8834,80.9845,80.8834,80.9424,32237.0
2015-07-13 13:30:00,96.05,96.08,95.99,96.05,26136.0,80.9424,80.9676,80.8918,80.9424,26136.0
2015-07-13 13:40:00,96.03,96.06,95.99,96.04,18228.0,80.9255,80.9508,80.8918,80.9339,18228.0
2015-07-13 13:50:00,96.05,96.05,95.98,96.0,55636.0,80.9424,80.9424,80.8834,80.9002,55636.0
2015-07-13 14:00:00,96.01,96.08,96.01,96.05,32691.0,80.9086,80.9676,80.9086,80.9424,32691.0
2015-07-13 14:10:00,96.04,96.08,96.0,96.02,40010.0,80.9339,80.9676,80.9002,80.9171,40010.0
2015-07-13 14:20:00,96.02,96.05,95.98,96.01,26282.0,80.9171,80.9424,80.8834,80.9086,26282.0
2015-07-13 14:30:00,96.0,96.07,96.0,96.05,20257.0,80.9002,80.9592,80.9002,80.9424,20257.0
2015-07-13 14:40:00,96.05,96.05,96.01,96.05,25067.0,80.9424,80.9424,80.9086,80.9424,25067.0
2015-07-13 14:50:00,96.04,96.12,96.04,96.09,26066.0,80.9339,81.0013,80.9339,80.9761,26066.0
2015-07-13 15:00:00,96.09,96.12,96.08,96.1,23195.0,80.9761,81.0013,80.9676,80.9845,23195.0
2015-07-13 15:10:00,96.11,96.14,96.04,96.14,55788.0,80.9929,81.0182,80.9339,81.0182,55788.0
2015-07-13 15:20:00,96.12,96.3,96.12,96.3,66753.0,81.0013,81.153,81.0013,81.153,66753.0
2015-07-13 15:30:00,96.3,96.39,96.25,96.36,89682.0,81.153,81.2289,81.1109,81.2036,89682.0
2015-07-13 15:40:00,96.37,96.44,96.28,96.32,93275.0,81.212,81.271,81.1362,81.1699,93275.0
2015-07-13 15:50:00,96.32,96.46,96.27,96.28,186508.0,81.1699,81.2879,81.1278,81.1362,186508.0
2015-07-14 09:30:00,96.13,96.21,95.59,95.66,86120.0,81.0098,81.0772,80.5547,80.6137,86120.0
2015-07-14 09:40:00,95.59,95.97,95.52,95.95,77715.0,80.5547,80.8749,80.4957,80.8581,77715.0
2015-07-14 09:50:00,95.91,96.02,95.77,95.83,31469.0,80.8244,80.9171,80.7064,80.757,31469.0
2015-07-14 10:00:00,95.83,95.9,95.76,95.8,36429.0,80.757,80.816,80.698,80.7317,36429.0
2015-07-14 10:10:00,95.8,95.92,95.77,95.92,46580.0,80.7317,80.8328,80.7064,80.8328,46580.0
2015-07-14 10:20:00,95.95,96.22,95.95,96.22,24933.0,80.8581,81.0856,80.8581,81.0856,24933.0
2015-07-14 10:30:00,96.21,96.3,96.15,96.21,26737.0,81.0772,81.153,81.0266,81.0772,26737.0
2015-07-14 10:40:00,96.21,96.21,96.08,96.18,27376.0,81.0772,81.0772,80.9676,81.0519,27376.0
2015-07-14 10:50:00,96.21,96.26,96.07,96.16,43672.0,81.0772,81.1193,80.9592,81.0351,43672.0
2015-07-14 11:00:00,96.2,96.4,96.2,96.32,28850.0,81.0688,81.2373,81.0688,81.1699,28850.0
2015-07-14 11:10:00,96.32,96.39,96.3,96.33,16280.0,81.1699,81.2289,81.153,81.1783,16280.0
2015-07-14 11:20:00,96.31,96.38,96.27,96.3,44966.0,81.1615,81.2205,81.1278,81.153,44966.0
2015-07-14 11:30:00,96.3,96.37,96.28,96.36,27634.0,81.153,81.212,81.1362,81.2036,27634.0
2015-07-14 11:40:00,96.34,96.38,96.3,96.3,24677.0,81.1867,81.2205,81.153,81.153,24677.0
2015-07-14 11:50:00,96.3,96.36,96.29,96.36,19427.0,81.153,81.2036,81.1446,81.2036,19427.0
2015-07-14 12:00:00,96.37,96.53,96.35,96.45,61366.0,81.212,81.3469,81.1952,81.2794,61366.0
2015-07-14 12:10:00,96.45,96.46,96.3,96.35,24389.0,81.2794,81.2879,81.153,81.1952,24389.0
2015-07-14 12:20:00,96.35,96.38,96.29,96.38,16565.0,81.1952,81.2205,81.1446,81.2205,16565.0
2015-07-14 12:30:00,96.37,96.41,96.34,96.39,15602.0,81.212,81.2457,81.1867,81.2289,15602.0
2015-07-14 12:40:00,96.39,96.41,96.28,96.28,20389.0,81.2289,81.2457,81.1362,81.1362,20389.0
2015-07-14 12:50:00,96.3,96.44,96.29,96.41,16277.0,81.153,81.271,81.1446,81.2457,16277.0
2015-07-14 13:00:00,96.43,96.43,96.35,96.39,30360.0,81.2626,81.2626,81.1952,81.2289,30360.0
2015-07-14 13:10:00,96.39,96.41,96.3,96.32,14042.0,81.2289,81.2457,81.153,81.1699,14042.0
2015-07-14 13:20:00,96.33,96.37,96.29,96.35,25677.0,81.1783,81.212,81.1446,81.1952,25677.0
2015-07-14 13:30:00,96.34,96.4,96.34,96.4,19413.0,81.1867,81.2373,81.1867,81.2373,19413.0
2015-07-14 13:40:00,96.38,96.39,96.34,96.35,18978.0,81.2205,81.2289,81.1867,81.1952,18978.0
2015-07-14 13:50:00,96.36,96.42,96.35,96.35,21033.0,81.2036,81.2542,81.1952,81.1952,21033.0
2015-07-14 14:00:00,96.36,96.38,96.31,96.32,55516.0,81.2036,81.2205,81.1615,81.1699,55516.0
2015-07-14 14:10:00,96.33,96.42,96.32,96.39,96974.0,81.1783,81.2542,81.1699,81.2289,96974.0
2015-07-14 14:20:00,96.4,96.41,96.3,96.33,18069.0,81.2373,81.2457,81.153,81.1783,18069.0
2015-07-14 14:30:00,96.32,96.34,96.23,96.32,25063.0,81.1699,81.1867,81.094,81.1699,25063.0
2015-07-14 14:40:00,96.32,96.33,96.28,96.33,12717.0,81.1699,81.1783,81.1362,81.1783,12717.0
2015-07-14 14:50:00,96.33,96.46,96.33,96.45,17852.0,81.1783,81.2879,81.1783,81.2794,17852.0
2015-07-14 15:00:00,96.45,96.5,96.41,96.47,20554.0,81.2794,81.3216,81.2457,81.2963,20554.0
2015-07-14 15:10:00,96.48,96.58,96.48,96.54,28065.0,81.3047,81.389,81.3047,81.3553,28065.0
2015-07-14 15:20:00,96.53,96.55,96.48,96.54,43978.0,81.3469,81.3637,81.3047,81.3553,43978.0
2015-07-14 15:30:00,96.53,96.59,96.53,96.58,46564.0,81.3469,81.3974,81.3469,81.389,46564.0
2015-07-14 15:40:00,96.59,96.66,96.49,96.51,86891.0,81.3974,81.4564,81.3132,81.33,86891.0
2015-07-14 15:50:00,96.52,96.56,96.4,96.41,166617.0,81.3384,81.3721,81.2373,81.2457,166617.0
2015-07-15 09:30:00,96.21,96.43,95.9,96.41,89416.0,81.0772,81.2626,80.816,81.2457,89416.0
2015-07-15 09:40:00,96.4,96.8,96.36,96.7,67799.0,81.2373,81.5744,81.2036,81.4901,67799.0
2015-07-15 09:50:00,96.68,96.82,96.57,96.58,35670.0,81.4733,81.5912,81.3806,81.389,35670.0
2015-07-15 10:00:00,96.6,96.64,96.34,96.48,40330.0,81.4058,81.4396,81.1867,81.3047,40330.0
2015-07-15 10:10:00,96.48,96.56,96.39,96.41,31243.0,81.3047,81.3721,81.2289,81.2457,31243.0
2015-07-15 10:20:00,96.39,96.5,96.37,96.48,32905.0,81.2289,81.3216,81.212,81.3047,32905.0
2015-07-15 10:30:00,96.46,96.58,96.39,96.58,22583.0,81.2879,81.389,81.2289,81.389,22583.0
2015-07-15 10:40:00,96.6,96.64,96.54,96.57,21602.0,81.4058,81.4396,81.3553,81.3806,21602.0
2015-07-15 10:50:00,96.57,96.61,96.44,96.46,40125.0,81.3806,81.4143,81.271,81.2879,40125.0
2015-07-15 11:00:00,96.45,96.5,96.4,96.47,122154.0,81.2794,81.3216,81.2373,81.2963,122154.0
2015-07-15 11:10:00,96.48,96.52,96.4,96.44,59916.0,81.3047,81.3384,81.2373,81.271,59916.0
2015-07-15 11:20:00,96.44,96.55,96.43,96.51,58002.0,81.271,81.3637,81.2626,81.33,58002.0
2015-07-15 11:30:00,96.52,96.58,96.49,96.5,26174.0,81.3384,81.389,81.3132,81.3216,26174.0
2015-07-15 11:40:00,96.5,96.52,96.39,96.4,40252.0,81.3216,81.3384,81.2289,81.2373,40252.0
2015-07-15 11:50:00,96.41,96.59,96.38,96.53,48610.0,81.2457,81.3974,81.2205,81.3469,48610.0
2015-07-15 12:00:00,96.54,96.56,96.39,96.41,32230.0,81.3553,81.3721,81.2289,81.2457,32230.0
2015-07-15 12:10:00,96.42,96.42,96.2,96.21,20847.0,81.2542,81.2542,81.0688,81.0772,20847.0
2015-07-15 12:20:00,96.19,96.21,96.09,96.14,29505.0,81.0603,81.0772,80.9761,81.0182,29505.0
2015-07-15 12:30:00,96.15,96.18,96.08,96.15,18939.0,81.0266,81.0519,80.9676,81.0266,18939.0
2015-07-15 12:40:00,96.15,96.18,96.13,96.17,20489.0,81.0266,81.0519,81.0098,81.0435,20489.0
2015-07-15 12:50:00,96.15,96.21,96.11,96.2,12526.0,81.0266,81.0772,80.9929,81.0688,12526.0
2015-07-15 13:00:00,96.19,96.25,96.11,96.25,16834.0,81.0603,81.1109,80.9929,81.1109,16834.0
2015-07-15 13:10:00,96.25,96.27,96.2,96.25,24662.0,81.1109,81.1278,81.0688,81.1109,24662.0
2015-07-15 13:20:00,96.23,96.27,96.21,96.23,11539.0,81.094,81.1278,81.0772,81.094,11539.0
2015-07-15 13:30:00,96.24,96.36,96.24,96.28,12335.0,81.1025,81.2036,81.1025,81.1362,12335.0
2015-07-15 13:40:00,96.29,96.39,96.27,96.37,11103.0,81.1446,81.2289,81.1278,81.212,11103.0
2015-07-15 13:50:00,96.38,96.38,96.26,96.28,11964.0,81.2205,81.2205,81.1193,81.1362,11964.0
2015-07-15 14:00:00,96.27,96.35,96.25,96.35,14979.0,81.1278,81.1952,81.1109,81.1952,14979.0
2015-07-15 14:10:00,96.34,96.34,96.23,96.3,16559.0,81.1867,81.1867,81.094,81.153,16559.0
2015-07-15 14:20:00,96.29,96.3,96.25,96.29,15395.0,81.1446,81.153,81.1109,81.1446,15395.0
2015-07-15 14:30:00,96.28,96.3,96.22,96.27,22526.0,81.1362,81.153,81.0856,81.1278,22526.0
2015-07-15 14:40:00,96.27,96.27,96.14,96.2,38175.0,81.1278,81.1278,81.0182,81.0688,38175.0
2015-07-15 14:50:00,96.2,96.23,96.18,96.22,34027.0,81.0688,81.094,81.0519,81.0856,34027.0
2015-07-15 15:00:00,96.22,96.33,96.2,96.23,44467.0,81.0856,81.1783,81.0688,81.094,44467.0
2015-07-15 15:10:00,96.24,96.25,96.15,96.16,36083.0,81.1025,81.1109,81.0266,81.0351,36083.0
2015-07-15 15:20:00,96.16,96.31,96.16,96.3,62811.0,81.0351,81.1615,81.0351,81.153,62811.0
2015-07-15 15:30:00,96.3,96.49,96.27,96.41,61252.0,81.153,81.3132,81.1278,81.2457,61252.0
2015-07-15 15:40:00,96.41,96.45,96.39,96.45,129143.0,81.2457,81.2794,81.2289,81.2794,129143.0
2015-07-15 15:50:00,96.44,96.56,96.41,96.52,262583.0,81.271,81.3721,81.2457,81.3384,262583.0
2015-07-16 09:30:00,96.97,97.32,96.88,97.24,65333.0,81.7177,82.0126,81.6418,81.9452,65333.0
2015-07-16 09:40:00,97.26,97.31,97.02,97.05,47360.0,81.962,82.0042,81.7598,81.7851,47360.0
2015-07-16 09:50:00,97.07,97.15,96.95,97.0,38590.0,81.8019,81.8693,81.7008,81.7429,38590.0
2015-07-16 10:00:00,97.03,97.11,96.85,97.05,55739.0,81.7682,81.8356,81.6165,81.7851,55739.0
2015-07-16 10:10:00,97.04,97.05,96.9,97.05,24032.0,81.7766,81.7851,81.6587,81.7851,24032.0
2015-07-16 10:20:00,97.05,97.14,97.0,97.09,38102.0,81.7851,81.8609,81.7429,81.8188,38102.0
2015-07-16 10:30:00,97.1,97.18,97.04,97.09,90405.0,81.8272,81.8946,81.7766,81.8188,90405.0
2015-07-16 10:40:00,97.09,97.19,97.08,97.12,37552.0,81.8188,81.903,81.8103,81.8441,37552.0
2015-07-16 10:50:00,97.13,97.26,97.1,97.25,24085.0,81.8525,81.962,81.8272,81.9536,24085.0
2015-07-16 11:00:00,97.26,97.31,97.22,97.26,25377.0,81.962,82.0042,81.9283,81.962,25377.0
2015-07-16 11:10:00,97.27,97.42,97.25,97.3,28398.0,81.9705,82.0969,81.9536,81.9957,28398.0
2015-07-16 11:20:00,97.3,97.36,97.3,97.31,38703.0,81.9957,82.0463,81.9957,82.0042,38703.0
2015-07-16 11:30:00,97.32,97.35,97.26,97.35,51031.0,82.0126,82.0379,81.962,82.0379,51031.0
2015-07-16 11:40:00,97.35,97.35,97.15,97.16,43684.0,82.0379,82.0379,81.8693,81.8778,43684.0
2015-07-16 11:50:00,97.15,97.15,96.9,96.9,36650.0,81.8693,81.8693,81.6587,81.6587,36650.0
2015-07-16 12:00:00,96.9,97.02,96.81,96.9,27602.0,81.6587,81.7598,81.5828,81.6587,27602.0
2015-07-16 12:10:00,96.92,97.02,96.9,97.02,31166.0,81.6755,81.7598,81.6587,81.7598,31166.0
2015-07-16 12:20:00,97.02,97.04,96.99,97.02,23543.0,81.7598,81.7766,81.7345,81.7598,23543.0
2015-07-16 12:30:00,97.04,97.19,97.03,97.19,46741.0,81.7766,81.903,81.7682,81.903,46741.0
2015-07-16 12:40:00,97.19,97.35,97.19,97.31,47078.0,81.903,82.0379,81.903,82.0042,47078.0
2015-07-16 12:50:00,97.3,97.45,97.29,97.32,45891.0,81.9957,82.1222,81.9873,82.0126,45891.0
2015-07-16 13:00:00,97.34,97.38,97.3,97.3,21668.0,82.0295,82.0632,81.9957,81.9957,21668.0
2015-07-16 13:10:00,97.31,97.38,97.3,97.33,25303.0,82.0042,82.0632,81.9957,82.021,25303.0
2015-07-16 13:20:00,97.33,97.45,97.32,97.45,26395.0,82.021,82.1222,82.0126,82.1222,26395.0
2015-07-16 13:30:00,97.44,97.49,97.37,97.37,35533.0,82.1137,82.1559,82.0547,82.0547,35533.0
2015-07-16 13:40:00,97.37,97.56,97.34,97.53,44801.0,82.0547,82.2149,82.0295,82.1896,44801.0
2015-07-16 13:50:00,97.55,97.55,97.47,97.5,74680.0,82.2064,82.2064,82.139,82.1643,74680.0
2015-07-16 14:00:00,97.5,97.51,97.43,97.43,45203.0,82.1643,82.1727,82.1053,82.1053,45203.0
2015-07-16 14:10:00,97.43,97.44,97.3,97.41,47684.0,82.1053,82.1137,81.9957,82.0884,47684.0
2015-07-16 14:20:00,97.4,97.42,97.34,97.38,37718.0,82.08,82.0969,82.0295,82.0632,37718.0
2015-07-16 14:30:00,97.37,97.4,97.27,97.33,27090.0,82.0547,82.08,81.9705,82.021,27090.0
2015-07-16 14:40:00,97.33,97.46,97.33,97.38,38757.0,82.021,82.1306,82.021,82.0632,38757.0
2015-07-16 14:50:00,97.38,97.45,97.34,97.39,35364.0,82.0632,82.1222,82.0295,82.0716,35364.0
2015-07-16 15:00:00,97.4,97.43,97.22,97.32,50042.0,82.08,82.1053,81.9283,82.0126,50042.0
2015-07-16 15:10:00,97.32,97.42,97.29,97.35,55681.0,82.0126,82.0969,81.9873,82.0379,55681.0
2015-07-16 15:20:00,97.34,97.44,97.29,97.32,53079.0,82.0295,82.1137,81.9873,82.0126,53079.0
2015-07-16 15:30:00,97.32,97.38,97.24,97.24,54818.0,82.0126,82.0632,81.9452,81.9452,54818.0
2015-07-16 15:40:00,97.25,97.45,97.24,97.45,93150.0,81.9536,82.1222,81.9452,82.1222,93150.0
2015-07-16 15:50:00,97.45,97.47,97.29,97.33,189650.0,82.1222,82.139,81.9873,82.021,189650.0
2015-07-17 09:30:00,97.05,97.05,96.78,96.89,133252.0,81.7851,81.7851,81.5575,81.6502,133252.0
2015-07-17 09:40:00,96.85,96.88,96.62,96.67,46303.0,81.6165,81.6418,81.4227,81.4648,46303.0
2015-07-17 09:50:00,96.68,96.71,96.53,96.54,34192.0,81.4733,81.4985,81.3469,81.3553,34192.0
2015-07-17 10:00:00,96.55,96.71,96.5,96.6,36017.0,81.3637,81.4985,81.3216,81.4058,36017.0
2015-07-17 10:10:00,96.61,96.67,96.57,96.59,37252.0,81.4143,81.4648,81.3806,81.3974,37252.0
2015-07-17 10:20:00,96.6,96.69,96.56,96.59,59737.0,81.4058,81.4817,81.3721,81.3974,59737.0
2015-07-17 10:30:00,96.59,96.78,96.58,96.73,46708.0,81.3974,81.5575,81.389,81.5154,46708.0
2015-07-17 10:40:00,96.73,96.78,96.65,96.7,44143.0,81.5154,81.5575,81.448,81.4901,44143.0
2015-07-17 10:50:00,96.7,96.72,96.61,96.7,31139.0,81.4901,81.507,81.4143,81.4901,31139.0
2015-07-17 11:00:00,96.72,96.85,96.72,96.85,17516.0,81.507,81.6165,81.507,81.6165,17516.0
2015-07-17 11:10:00,96.83,96.84,96.64,96.67,38445.0,81.5997,81.6081,81.4396,81.4648,38445.0
2015-07-17 11:20:00,96.68,96.7,96.61,96.66,26052.0,81.4733,81.4901,81.4143,81.4564,26052.0
2015-07-17 11:30:00,96.67,96.94,96.67,96.71,54808.0,81.4648,81.6924,81.4648,81.4985,54808.0
2015-07-17 11:40:00,96.73,96.77,96.64,96.65,9078.0,81.5154,81.5491,81.4396,81.448,9078.0
2015-07-17 11:50:00,96.65,96.71,96.58,96.61,23017.0,81.448,81.4985,81.389,81.4143,23017.0
2015-07-17 12:00:00,96.61,96.63,96.55,96.63,14803.0,81.4143,81.4311,81.3637,81.4311,14803.0
2015-07-17 12:10:00,96.65,96.7,96.62,96.65,12028.0,81.448,81.4901,81.4227,81.448,12028.0
2015-07-17 12:20:00,96.64,96.67,96.58,96.64,20426.0,81.4396,81.4648,81.389,81.4396,20426.0
2015-07-17 12:30:00,96.63,96.72,96.61,96.7,16351.0,81.4311,81.507,81.4143,81.4901,16351.0
2015-07-17 12:40:00,96.68,96.75,96.62,96.75,31866.0,81.4733,81.5323,81.4227,81.5323,31866.0
2015-07-17 12:50:00,96.75,96.8,96.72,96.74,12284.0,81.5323,81.5744,81.507,81.5238,12284.0
2015-07-17 13:00:00,96.72,96.81,96.67,96.78,22164.0,81.507,81.5828,81.4648,81.5575,22164.0
2015-07-17 13:10:00,96.79,96.83,96.76,96.82,23423.0,81.566,81.5997,81.5407,81.5912,23423.0
2015-07-17 13:20:00,96.83,96.9,96.75,96.89,23094.0,81.5997,81.6587,81.5323,81.6502,23094.0
2015-07-17 13:30:00,96.89,96.89,96.79,96.87,13593.0,81.6502,81.6502,81.566,81.6334,13593.0
2015-07-17 13:40:00,96.87,96.91,96.75,96.9,42153.0,81.6334,81.6671,81.5323,81.6587,42153.0
2015-07-17 13:50:00,96.89,97.04,96.86,97.02,47847.0,81.6502,81.7766,81.625,81.7598,47847.0
2015-07-17 14:00:00,97.02,97.02,96.94,96.96,31019.0,81.7598,81.7598,81.6924,81.7092,31019.0
2015-07-17 14:10:00,96.96,96.96,96.9,96.93,18457.0,81.7092,81.7092,81.6587,81.6839,18457.0
2015-07-17 14:20:00,96.9,97.09,96.9,97.06,25477.0,81.6587,81.8188,81.6587,81.7935,25477.0
2015-07-17 14:30:00,97.06,97.08,96.94,97.06,31044.0,81.7935,81.8103,81.6924,81.7935,31044.0
2015-07-17 14:40:00,97.04,97.06,96.99,97.02,26412.0,81.7766,81.7935,81.7345,81.7598,26412.0
2015-07-17 14:50:00,97.03,97.08,96.96,96.97,24533.0,81.7682,81.8103,81.7092,81.7177,24533.0
2015-07-17 15:00:00,96.96,96.99,96.92,96.94,30874.0,81.7092,81.7345,81.6755,81.6924,30874.0
2015-07-17 15:10:00,96.93,96.97,96.89,96.91,29568.0,81.6839,81.7177,81.6502,81.6671,29568.0
2015-07-17 15:20:00,96.92,97.0,96.91,96.98,22448.0,81.6755,81.7429,81.6671,81.7261,22448.0
2015-07-17 15:30:00,96.99,97.04,96.96,96.97,59510.0,81.7345,81.7766,81.7092,81.7177,59510.0
2015-07-17 15:40:00,96.96,96.97,96.85,96.95,80958.0,81.7092,81.7177,81.6165,81.7008,80958.0
2015-07-17 15:50:00,96.93,97.01,96.93,96.96,157493.0,81.6839,81.7514,81.6839,81.7092,157493.0
2015-07-20 09:30:00,96.87,97.23,96.58,96.9,82156.0,81.6334,81.9368,81.389,81.6587,82156.0
2015-07-20 09:40:00,96.92,96.93,96.4,96.59,62941.0,81.6755,81.6839,81.2373,81.3974,62941.0
2015-07-20 09:50:00,96.61,96.85,96.53,96.65,38786.0,81.4143,81.6165,81.3469,81.448,38786.0
2015-07-20 10:00:00,96.64,96.75,96.49,96.74,78866.0,81.4396,81.5323,81.3132,81.5238,78866.0
2015-07-20 10:10:00,96.76,96.86,96.74,96.86,34174.0,81.5407,81.625,81.5238,81.625,34174.0
2015-07-20 10:20:00,96.87,96.87,96.75,96.75,21665.0,81.6334,81.6334,81.5323,81.5323,21665.0
2015-07-20 10:30:00,96.73,96.82,96.62,96.63,36191.0,81.5154,81.5912,81.4227,81.4311,36191.0
2015-07-20 10:40:00,96.63,96.64,96.51,96.54,48369.0,81.4311,81.4396,81.33,81.3553,48369.0
2015-07-20 10:50:00,96.53,96.67,96.5,96.67,56820.0,81.3469,81.4648,81.3216,81.4648,56820.0
2015-07-20 11:00:00,96.68,96.77,96.65,96.73,26743.0,81.4733,81.5491,81.448,81.5154,26743.0
2015-07-20 11:10:00,96.73,96.76,96.66,96.66,64981.0,81.5154,81.5407,81.4564,81.4564,64981.0
2015-07-20 11:20:00,96.66,96.69,96.54,96.55,31796.0,81.4564,81.4817,81.3553,81.3637,31796.0
2015-07-20 11:30:00,96.58,96.63,96.44,96.59,29704.0,81.389,81.4311,81.271,81.3974,29704.0
2015-07-20 11:40:00,96.6,96.61,96.49,96.53,36278.0,81.4058,81.4143,81.3132,81.3469,36278.0
2015-07-20 11:50:00,96.52,96.56,96.49,96.53,20847.0,81.3384,81.3721,81.3132,81.3469,20847.0
2015-07-20 12:00:00,96.53,96.54,96.5,96.51,17946.0,81.3469,81.3553,81.3216,81.33,17946.0
2015-07-20 12:10:00,96.51,96.7,96.5,96.7,13940.0,81.33,81.4901,81.3216,81.4901,13940.0
2015-07-20 12:20:00,96.7,96.7,96.52,96.53,17837.0,81.4901,81.4901,81.3384,81.3469,17837.0
2015-07-20 12:30:00,96.54,96.61,96.52,96.6,11428.0,81.3553,81.4143,81.3384,81.4058,11428.0
2015-07-20 12:40:00,96.6,96.65,96.49,96.53,22744.0,81.4058,81.448,81.3132,81.3469,22744.0
2015-07-20 12:50:00,96.53,96.53,96.49,96.52,11112.0,81.3469,81.3469,81.3132,81.3384,11112.0
2015-07-20 13:00:00,96.52,96.55,96.51,96.53,10657.0,81.3384,81.3637,81.33,81.3469,10657.0
2015-07-20 13:10:00,96.53,96.54,96.49,96.51,17850.0,81.3469,81.3553,81.3132,81.33,17850.0
2015-07-20 13:20:00,96.51,96.58,96.5,96.52,73578.0,81.33,81.389,81.3216,81.3384,73578.0
2015-07-20 13:30:00,96.52,96.53,96.49,96.5,24889.0,81.3384,81.3469,81.3132,81.3216,24889.0
2015-07-20 13:40:00,96.5,96.53,96.47,96.51,47711.0,81.3216,81.3469,81.2963,81.33,47711.0
2015-07-20 13:50:00,96.52,96.53,96.47,96.52,33356.0,81.3384,81.3469,81.2963,81.3384,33356.0
2015-07-20 14:00:00,96.51,96.53,96.49,96.51,25127.0,81.33,81.3469,81.3132,81.33,25127.0
2015-07-20 14:10:00,96.5,96.56,96.49,96.51,39200.0,81.3216,81.3721,81.3132,81.33,39200.0
2015-07-20 14:20:00,96.51,96.56,96.49,96.54,25882.0,81.33,81.3721,81.3132,81.3553,25882.0
2015-07-20 14:30:00,96.53,96.54,96.49,96.5,48697.0,81.3469,81.3553,81.3132,81.3216,48697.0
2015-07-20 14:40:00,96.5,96.52,96.42,96.42,46091.0,81.3216,81.3384,81.2542,81.2542,46091.0
2015-07-20 14:50:00,96.41,96.41,96.32,96.35,34369.0,81.2457,81.2457,81.1699,81.1952,34369.0
2015-07-20 15:00:00,96.35,96.44,96.33,96.43,46150.0,81.1952,81.271,81.1783,81.2626,46150.0
2015-07-20 15:10:00,96.44,96.47,96.32,96.32,52457.0,81.271,81.2963,81.1699,81.1699,52457.0
2015-07-20 15:20:00,96.31,96.33,96.26,96.31,72671.0,81.1615,81.1783,81.1193,81.1615,72671.0
2015-07-20 15:30:00,96.31,96.37,96.3,96.32,97730.0,81.1615,81.212,81.153,81.1699,97730.0
2015-07-20 15:40:00,96.32,96.34,96.29,96.31,117552.0,81.1699,81.1867,81.1446,81.1615,117552.0
2015-07-20 15:50:00,96.31,96.35,96.2,96.23,170881.0,81.1615,81.1952,81.0688,81.094,170881.0
2015-07-21 09:30:00,96.19,96.23,95.65,95.94,96331.0,81.0603,81.094,80.6053,80.8497,96331.0
2015-07-21 09:40:00,95.99,96.03,95.79,95.8,61260.0,80.8918,80.9255,80.7233,80.7317,61260.0
2015-07-21 09:50:00,95.82,95.82,95.63,95.7,48471.0,80.7485,80.7485,80.5884,80.6474,48471.0
2015-07-21 10:00:00,95.7,95.89,95.66,95.87,64514.0,80.6474,80.8075,80.6137,80.7907,64514.0
2015-07-21 10:10:00,95.87,96.33,95.83,96.22,42341.0,80.7907,81.1783,80.757,81.0856,42341.0
2015-07-21 10:20:00,96.21,96.49,96.16,96.48,55233.0,81.0772,81.3132,81.0351,81.3047,55233.0
2015-07-21 10:30:00,96.46,96.46,96.14,96.17,26269.0,81.2879,81.2879,81.0182,81.0435,26269.0
2015-07-21 10:40:00,96.15,96.16,95.84,95.84,19755.0,81.0266,81.0351,80.7654,80.7654,19755.0
2015-07-21 10:50:00,95.85,95.96,95.82,95.94,15415.0,80.7738,80.8665,80.7485,80.8497,15415.0
2015-07-21 11:00:00,95.96,95.98,95.87,95.9,19646.0,80.8665,80.8834,80.7907,80.816,19646.0
2015-07-21 11:10:00,95.89,96.02,95.8,95.85,30099.0,80.8075,80.9171,80.7317,80.7738,30099.0
2015-07-21 11:20:00,95.89,95.96,95.86,95.95,13107.0,80.8075,80.8665,80.7822,80.8581,13107.0
2015-07-21 11:30:00,95.93,95.99,95.84,95.86,9750.0,80.8412,80.8918,80.7654,80.7822,9750.0
2015-07-21 11:40:00,95.87,96.0,95.87,95.94,14168.0,80.7907,80.9002,80.7907,80.8497,14168.0
2015-07-21 11:50:00,95.96,95.96,95.77,95.77,16448.0,80.8665,80.8665,80.7064,80.7064,16448.0
2015-07-21 12:00:00,95.79,95.92,95.73,95.9,61216.0,80.7233,80.8328,80.6727,80.816,61216.0
2015-07-21 12:10:00,95.88,95.99,95.78,95.91,118531.0,80.7991,80.8918,80.7148,80.8244,118531.0
2015-07-21 12:20:00,95.91,96.11,95.91,96.02,16903.0,80.8244,80.9929,80.8244,80.9171,16903.0
2015-07-21 12:30:00,96.03,96.08,96.01,96.04,18192.0,80.9255,80.9676,80.9086,80.9339,18192.0
2015-07-21 12:40:00,96.05,96.09,96.0,96.0,14213.0,80.9424,80.9761,80.9002,80.9002,14213.0
2015-07-21 12:50:00,96.02,96.17,96.0,96.14,14981.0,80.9171,81.0435,80.9002,81.0182,14981.0
2015-07-21 13:00:00,96.14,96.14,95.9,95.9,17861.0,81.0182,81.0182,80.816,80.816,17861.0
2015-07-21 13:10:00,95.9,95.91,95.82,95.85,22106.0,80.816,80.8244,80.7485,80.7738,22106.0
2015-07-21 13:20:00,95.87,95.89,95.77,95.78,20439.0,80.7907,80.8075,80.7064,80.7148,20439.0
2015-07-21 13:30:00,95.79,95.82,95.66,95.71,20765.0,80.7233,80.7485,80.6137,80.6558,20765.0
2015-07-21 13:40:00,95.7,95.7,95.6,95.62,17053.0,80.6474,80.6474,80.5631,80.58,17053.0
2015-07-21 13:50:00,95.65,95.67,95.56,95.56,30384.0,80.6053,80.6221,80.5294,80.5294,30384.0
2015-07-21 14:00:00,95.56,95.58,95.43,95.49,26865.0,80.5294,80.5463,80.4199,80.4704,26865.0
2015-07-21 14:10:00,95.5,95.63,95.48,95.55,62433.0,80.4789,80.5884,80.462,80.521,62433.0
2015-07-21 14:20:00,95.55,95.69,95.53,95.6,25386.0,80.521,80.639,80.5041,80.5631,25386.0
2015-07-21 14:30:00,95.62,95.68,95.57,95.65,53807.0,80.58,80.6306,80.5379,80.6053,53807.0
2015-07-21 14:40:00,95.65,95.68,95.58,95.6,29513.0,80.6053,80.6306,80.5463,80.5631,29513.0
2015-07-21 14:50:00,95.59,95.61,95.51,95.59,36805.0,80.5547,80.5716,80.4873,80.5547,36805.0
2015-07-21 15:00:00,95.59,95.6,95.49,95.58,36456.0,80.5547,80.5631,80.4704,80.5463,36456.0
2015-07-21 15:10:00,95.58,95.69,95.55,95.59,35169.0,80.5463,80.639,80.521,80.5547,35169.0
2015-07-21 15:20:00,95.57,95.58,95.38,95.4,93431.0,80.5379,80.5463,80.3777,80.3946,93431.0
2015-07-21 15:30:00,95.4,95.61,95.39,95.57,70228.0,80.3946,80.5716,80.3862,80.5379,70228.0
2015-07-21 15:40:00,95.57,95.65,95.48,95.52,87965.0,80.5379,80.6053,80.462,80.4957,87965.0
2015-07-21 15:50:00,95.53,95.61,95.44,95.51,216399.0,80.5041,80.5716,80.4283,80.4873,216399.0
2015-07-22 09:30:00,95.48,95.49,95.1,95.35,67358.0,80.462,80.4704,80.1418,80.3525,67358.0
2015-07-22 09:40:00,95.33,95.54,95.16,95.33,78957.0,80.3356,80.5126,80.1923,80.3356,78957.0
2015-07-22 09:50:00,95.31,95.44,95.22,95.37,31144.0,80.3188,80.4283,80.2429,80.3693,31144.0
2015-07-22 10:00:00,95.41,95.42,95.18,95.2,37094.0,80.403,80.4114,80.2092,80.2261,37094.0
2015-07-22 10:10:00,95.2,95.24,95.11,95.21,25551.0,80.2261,80.2598,80.1502,80.2345,25551.0
2015-07-22 10:20:00,95.21,95.28,95.11,95.11,26638.0,80.2345,80.2935,80.1502,80.1502,26638.0
2015-07-22 10:30:00,95.12,95.16,94.78,94.84,63820.0,80.1586,80.1923,79.8721,79.9227,63820.0
2015-07-22 10:40:00,94.84,94.93,94.77,94.79,106739.0,79.9227,79.9985,79.8637,79.8805,106739.0
2015-07-22 10:50:00,94.79,94.82,94.74,94.77,56796.0,79.8805,79.9058,79.8384,79.8637,56796.0
2015-07-22 11:00:00,94.78,94.78,94.63,94.75,41056.0,79.8721,79.8721,79.7457,79.8468,41056.0
2015-07-22 11:10:00,94.75,94.78,94.68,94.69,38398.0,79.8468,79.8721,79.7878,79.7963,38398.0
2015-07-22 11:20:00,94.69,94.78,94.68,94.75,52142.0,79.7963,79.8721,79.7878,79.8468,52142.0
2015-07-22 11:30:00,94.76,95.02,94.72,95.01,51063.0,79.8553,80.0744,79.8216,80.0659,51063.0
2015-07-22 11:40:00,95.01,95.07,94.8,94.82,26691.0,80.0659,80.1165,79.889,79.9058,26691.0
2015-07-22 11:50:00,94.82,94.95,94.82,94.94,20416.0,79.9058,80.0154,79.9058,80.0069,20416.0
2015-07-22 12:00:00,94.97,95.05,94.91,94.92,20625.0,80.0322,80.0996,79.9817,79.9901,20625.0
2015-07-22 12:10:00,94.91,94.99,94.89,94.92,18596.0,79.9817,80.0491,79.9648,79.9901,18596.0
2015-07-22 12:20:00,94.93,95.01,94.85,94.88,27645.0,79.9985,80.0659,79.9311,79.9564,27645.0
2015-07-22 12:30:00,94.87,94.87,94.66,94.69,33412.0,79.948,79.948,79.771,79.7963,33412.0
2015-07-22 12:40:00,94.69,94.81,94.63,94.73,24300.0,79.7963,79.8974,79.7457,79.83,24300.0
2015-07-22 12:50:00,94.71,94.83,94.69,94.78,46406.0,79.8131,79.9143,79.7963,79.8721,46406.0
2015-07-22 13:00:00,94.79,94.8,94.68,94.69,30702.0,79.8805,79.889,79.7878,79.7963,30702.0
2015-07-22 13:10:00,94.69,94.74,94.63,94.74,26716.0,79.7963,79.8384,79.7457,79.8384,26716.0
2015-07-22 13:20:00,94.74,94.83,94.69,94.8,31977.0,79.8384,79.9143,79.7963,79.889,31977.0
2015-07-22 13:30:00,94.81,94.81,94.75,94.78,36794.0,79.8974,79.8974,79.8468,79.8721,36794.0
2015-07-22 13:40:00,94.77,94.89,94.75,94.85,47048.0,79.8637,79.9648,79.8468,79.9311,47048.0
2015-07-22 13:50:00,94.85,94.86,94.79,94.81,27104.0,79.9311,79.9395,79.8805,79.8974,27104.0
2015-07-22 14:00:00,94.81,94.96,94.81,94.93,14926.0,79.8974,80.0238,79.8974,79.9985,14926.0
2015-07-22 14:10:00,94.93,94.94,94.85,94.88,24726.0,79.9985,80.0069,79.9311,79.9564,24726.0
2015-07-22 14:20:00,94.88,94.97,94.87,94.88,19462.0,79.9564,80.0322,79.948,79.9564,19462.0
2015-07-22 14:30:00,94.87,94.98,94.86,94.95,21179.0,79.948,80.0407,79.9395,80.0154,21179.0
2015-07-22 14:40:00,94.95,94.95,94.81,94.86,32083.0,80.0154,80.0154,79.8974,79.9395,32083.0
2015-07-22 14:50:00,94.85,94.97,94.85,94.95,34490.0,79.9311,80.0322,79.9311,80.0154,34490.0
2015-07-22 15:00:00,94.96,95.01,94.95,94.98,30835.0,80.0238,80.0659,80.0154,80.0407,30835.0
2015-07-22 15:10:00,94.98,95.0,94.95,94.96,31521.0,80.0407,80.0575,80.0154,80.0238,31521.0
2015-07-22 15:20:00,94.96,95.0,94.93,94.95,44697.0,80.0238,80.0575,79.9985,80.0154,44697.0
2015-07-22 15:30:00,94.95,94.95,94.76,94.77,64909.0,80.0154,80.0154,79.8553,79.8637,64909.0
2015-07-22 15:40:00,94.77,94.78,94.67,94.7,103322.0,79.8637,79.8721,79.7794,79.8047,103322.0
2015-07-22 15:50:00,94.7,94.8,94.69,94.79,120848.0,79.8047,79.889,79.7963,79.8805,120848.0
2015-07-23 09:30:00,94.23,94.3,93.57,94.12,174525.0,79.4086,79.4676,78.8524,79.3159,174525.0
2015-07-23 09:40:00,94.13,94.77,94.01,94.49,87857.0,79.3244,79.8637,79.2232,79.6277,87857.0
2015-07-23 09:50:00,94.49,94.75,94.4,94.57,41089.0,79.6277,79.8468,79.5519,79.6951,41089.0
2015-07-23 10:00:00,94.54,94.58,94.17,94.17,54094.0,79.6699,79.7036,79.3581,79.3581,54094.0
2015-07-23 10:10:00,94.17,94.2,93.92,94.0,77945.0,79.3581,79.3833,79.1474,79.2148,77945.0
2015-07-23 10:20:00,94.03,94.03,93.67,93.68,170541.0,79.2401,79.2401,78.9367,78.9451,170541.0
2015-07-23 10:30:00,93.7,93.88,93.68,93.87,117683.0,78.962,79.1137,78.9451,79.1052,117683.0
2015-07-23 10:40:00,93.87,94.02,93.86,93.89,55059.0,79.1052,79.2317,79.0968,79.1221,55059.0
2015-07-23 10:50:00,93.89,94.0,93.79,93.79,31666.0,79.1221,79.2148,79.0378,79.0378,31666.0
2015-07-23 11:00:00,93.8,93.86,93.69,93.7,44250.0,79.0463,79.0968,78.9536,78.962,44250.0
2015-07-23 11:10:00,93.69,93.73,93.54,93.56,39523.0,78.9536,78.9873,78.8272,78.844,39523.0
2015-07-23 11:20:00,93.57,93.57,93.01,93.01,117711.0,78.8524,78.8524,78.3805,78.3805,117711.0
2015-07-23 11:30:00,93.01,93.22,92.82,93.05,119880.0,78.3805,78.5575,78.2204,78.4142,119880.0
2015-07-23 11:40:00,93.07,93.2,92.82,92.82,80143.0,78.4311,78.5406,78.2204,78.2204,80143.0
2015-07-23 11:50:00,92.82,92.83,92.53,92.55,111207.0,78.2204,78.2288,77.976,77.9929,111207.0
2015-07-23 12:00:00,92.55,92.88,92.53,92.88,52832.0,77.9929,78.271,77.976,78.271,52832.0
2015-07-23 12:10:00,92.89,92.98,92.66,92.71,55008.0,78.2794,78.3552,78.0856,78.1277,55008.0
2015-07-23 12:20:00,92.69,92.79,92.54,92.65,74144.0,78.1108,78.1951,77.9844,78.0771,74144.0
2015-07-23 12:30:00,92.64,92.89,92.63,92.73,70867.0,78.0687,78.2794,78.0603,78.1446,70867.0
2015-07-23 12:40:00,92.73,92.76,92.54,92.56,48081.0,78.1446,78.1698,77.9844,78.0013,48081.0
2015-07-23 12:50:00,92.56,92.61,92.41,92.44,66207.0,78.0013,78.0434,77.8749,77.9002,66207.0
2015-07-23 13:00:00,92.44,92.71,92.43,92.71,45610.0,77.9002,78.1277,77.8917,78.1277,45610.0
2015-07-23 13:10:00,92.72,92.8,92.7,92.74,56176.0,78.1361,78.2035,78.1193,78.153,56176.0
2015-07-23 13:20:00,92.72,92.79,92.69,92.75,29450.0,78.1361,78.1951,78.1108,78.1614,29450.0
2015-07-23 13:30:00,92.76,92.89,92.73,92.84,21747.0,78.1698,78.2794,78.1446,78.2373,21747.0
2015-07-23 13:40:00,92.87,93.06,92.87,92.93,45582.0,78.2625,78.4227,78.2625,78.3131,45582.0
2015-07-23 13:50:00,92.93,93.01,92.86,92.99,42032.0,78.3131,78.3805,78.2541,78.3637,42032.0
2015-07-23 14:00:00,92.98,93.02,92.88,92.96,60306.0,78.3552,78.3889,78.271,78.3384,60306.0
2015-07-23 14:10:00,92.97,93.08,92.96,93.05,84520.0,78.3468,78.4395,78.3384,78.4142,84520.0
2015-07-23 14:20:00,93.06,93.07,92.88,92.94,34793.0,78.4227,78.4311,78.271,78.3215,34793.0
2015-07-23 14:30:00,92.94,93.12,92.93,93.09,24738.0,78.3215,78.4732,78.3131,78.4479,24738.0
2015-07-23 14:40:00,93.09,93.15,92.98,93.06,35475.0,78.4479,78.4985,78.3552,78.4227,35475.0
2015-07-23 14:50:00,93.06,93.11,92.99,93.06,55422.0,78.4227,78.4648,78.3637,78.4227,55422.0
2015-07-23 15:00:00,93.05,93.09,92.95,93.0,64194.0,78.4142,78.4479,78.33,78.3721,64194.0
2015-07-23 15:10:00,93.0,93.01,92.89,92.91,87061.0,78.3721,78.3805,78.2794,78.2962,87061.0
2015-07-23 15:20:00,92.92,93.06,92.87,93.05,72594.0,78.3047,78.4227,78.2625,78.4142,72594.0
2015-07-23 15:30:00,93.06,93.15,93.02,93.15,86979.0,78.4227,78.4985,78.3889,78.4985,86979.0
2015-07-23 15:40:00,93.15,93.19,93.07,93.11,119331.0,78.4985,78.5322,78.4311,78.4648,119331.0
2015-07-23 15:50:00,93.11,93.28,93.06,93.26,253479.0,78.4648,78.608,78.4227,78.5912,253479.0
2015-07-24 09:30:00,93.41,93.41,92.79,92.92,98553.0,78.7176,78.7176,78.1951,78.3047,98553.0
2015-07-24 09:40:00,92.89,93.08,92.86,93.08,72775.0,78.2794,78.4395,78.2541,78.4395,72775.0
2015-07-24 09:50:00,93.08,93.19,93.02,93.05,26074.0,78.4395,78.5322,78.3889,78.4142,26074.0
2015-07-24 10:00:00,93.09,93.17,93.06,93.14,35283.0,78.4479,78.5154,78.4227,78.4901,35283.0
2015-07-24 10:10:00,93.14,93.14,92.72,92.73,74262.0,78.4901,78.4901,78.1361,78.1446,74262.0
2015-07-24 10:20:00,92.72,92.73,92.41,92.47,84491.0,78.1361,78.1446,77.8749,77.9255,84491.0
2015-07-24 10:30:00,92.45,92.49,92.34,92.47,86104.0,77.9086,77.9423,77.8159,77.9255,86104.0
2015-07-24 10:40:00,92.49,92.6,92.46,92.57,104955.0,77.9423,78.035,77.917,78.0097,104955.0
2015-07-24 10:50:00,92.58,92.77,92.57,92.64,60267.0,78.0182,78.1783,78.0097,78.0687,60267.0
2015-07-24 11:00:00,92.64,92.84,92.64,92.81,31206.0,78.0687,78.2373,78.0687,78.212,31206.0
2015-07-24 11:10:00,92.81,92.85,92.74,92.8,34043.0,78.212,78.2457,78.153,78.2035,34043.0
2015-07-24 11:20:00,92.81,92.83,92.61,92.64,36749.0,78.212,78.2288,78.0434,78.0687,36749.0
2015-07-24 11:30:00,92.65,92.72,92.64,92.68,22211.0,78.0771,78.1361,78.0687,78.1024,22211.0
2015-07-24 11:40:00,92.69,92.89,92.68,92.89,24203.0,78.1108,78.2794,78.1024,78.2794,24203.0
2015-07-24 11:50:00,92.91,92.92,92.78,92.8,25397.0,78.2962,78.3047,78.1867,78.2035,25397.0
2015-07-24 12:00:00,92.8,92.81,92.71,92.75,30128.0,78.2035,78.212,78.1277,78.1614,30128.0
2015-07-24 12:10:00,92.74,92.76,92.69,92.76,20846.0,78.153,78.1698,78.1108,78.1698,20846.0
2015-07-24 12:20:00,92.75,92.76,92.63,92.69,22292.0,78.1614,78.1698,78.0603,78.1108,22292.0
2015-07-24 12:30:00,92.68,92.72,92.6,92.61,27600.0,78.1024,78.1361,78.035,78.0434,27600.0
2015-07-24 12:40:00,92.6,92.61,92.54,92.59,29578.0,78.035,78.0434,77.9844,78.0266,29578.0
2015-07-24 12:50:00,92.58,92.61,92.53,92.57,28930.0,78.0182,78.0434,77.976,78.0097,28930.0
2015-07-24 13:00:00,92.58,92.74,92.58,92.68,27202.0,78.0182,78.153,78.0182,78.1024,27202.0
2015-07-24 13:10:00,92.68,92.73,92.65,92.72,29156.0,78.1024,78.1446,78.0771,78.1361,29156.0
2015-07-24 13:20:00,92.73,92.76,92.67,92.67,16253.0,78.1446,78.1698,78.094,78.094,16253.0
2015-07-24 13:30:00,92.66,92.68,92.64,92.67,23547.0,78.0856,78.1024,78.0687,78.094,23547.0
2015-07-24 13:40:00,92.66,92.66,92.49,92.51,26327.0,78.0856,78.0856,77.9423,77.9592,26327.0
2015-07-24 13:50:00,92.51,92.7,92.5,92.69,35551.0,77.9592,78.1193,77.9507,78.1108,35551.0
2015-07-24 14:00:00,92.68,92.71,92.56,92.57,31327.0,78.1024,78.1277,78.0013,78.0097,31327.0
2015-07-24 14:10:00,92.57,92.62,92.49,92.51,36673.0,78.0097,78.0519,77.9423,77.9592,36673.0
2015-07-24 14:20:00,92.51,92.63,92.5,92.62,38252.0,77.9592,78.0603,77.9507,78.0519,38252.0
2015-07-24 14:30:00,92.62,92.62,92.44,92.44,56111.0,78.0519,78.0519,77.9002,77.9002,56111.0
2015-07-24 14:40:00,92.43,92.46,92.4,92.41,60109.0,77.8917,77.917,77.8665,77.8749,60109.0
2015-07-24 14:50:00,92.39,92.4,92.33,92.36,49137.0,77.858,77.8665,77.8075,77.8328,49137.0
2015-07-24 15:00:00,92.37,92.46,92.3,92.39,92684.0,77.8412,77.917,77.7822,77.858,92684.0
2015-07-24 15:10:00,92.39,92.52,92.37,92.5,80708.0,77.858,77.9676,77.8412,77.9507,80708.0
2015-07-24 15:20:00,92.49,92.55,92.38,92.39,59768.0,77.9423,77.9929,77.8496,77.858,59768.0
2015-07-24 15:30:00,92.4,92.49,92.36,92.44,64390.0,77.8665,77.9423,77.8328,77.9002,64390.0
2015-07-24 15:40:00,92.44,92.49,92.38,92.39,114363.0,77.9002,77.9423,77.8496,77.858,114363.0
2015-07-24 15:50:00,92.38,92.45,92.34,92.42,112922.0,77.8496,77.9086,77.8159,77.8833,112922.0
2015-07-27 09:30:00,91.82,92.11,90.64,92.04,183980.0,77.3777,77.6221,76.3833,77.5631,183980.0
2015-07-27 09:40:00,92.03,92.35,91.93,92.33,145167.0,77.5547,77.8243,77.4704,77.8075,145167.0
2015-07-27 09:50:00,92.33,92.41,92.2,92.2,65016.0,77.8075,77.8749,77.6979,77.6979,65016.0
2015-07-27 10:00:00,92.23,92.27,92.11,92.14,89217.0,77.7232,77.7569,77.6221,77.6474,89217.0
2015-07-27 10:10:00,92.14,92.39,92.11,92.18,46080.0,77.6474,77.858,77.6221,77.6811,46080.0
2015-07-27 10:20:00,92.17,92.35,92.07,92.32,71966.0,77.6726,77.8243,77.5884,77.799,71966.0
2015-07-27 10:30:00,92.34,92.43,92.3,92.42,30367.0,77.8159,77.8917,77.7822,77.8833,30367.0
2015-07-27 10:40:00,92.48,92.5,92.29,92.35,25383.0,77.9339,77.9507,77.7738,77.8243,25383.0
2015-07-27 10:50:00,92.34,92.34,92.25,92.25,28973.0,77.8159,77.8159,77.7401,77.7401,28973.0
2015-07-27 11:00:00,92.27,92.45,92.27,92.43,26491.0,77.7569,77.9086,77.7569,77.8917,26491.0
2015-07-27 11:10:00,92.43,92.44,92.34,92.41,31113.0,77.8917,77.9002,77.8159,77.8749,31113.0
2015-07-27 11:20:00,92.42,92.49,92.33,92.44,26634.0,77.8833,77.9423,77.8075,77.9002,26634.0
2015-07-27 11:30:00,92.44,92.45,92.3,92.36,24916.0,77.9002,77.9086,77.7822,77.8328,24916.0
2015-07-27 11:40:00,92.35,92.36,92.13,92.22,45369.0,77.8243,77.8328,77.6389,77.7148,45369.0
2015-07-27 11:50:00,92.22,92.28,92.18,92.24,31120.0,77.7148,77.7653,77.6811,77.7316,31120.0
2015-07-27 12:00:00,92.24,92.24,91.87,91.87,61521.0,77.7316,77.7316,77.4198,77.4198,61521.0
2015-07-27 12:10:00,91.87,91.89,91.74,91.77,56402.0,77.4198,77.4367,77.3103,77.3356,56402.0
2015-07-27 12:20:00,91.78,91.87,91.75,91.75,22328.0,77.344,77.4198,77.3187,77.3187,22328.0
2015-07-27 12:30:00,91.79,91.91,91.77,91.9,29293.0,77.3524,77.4535,77.3356,77.4451,29293.0
2015-07-27 12:40:00,91.88,91.99,91.83,91.97,14676.0,77.4283,77.521,77.3861,77.5041,14676.0
2015-07-27 12:50:00,91.97,92.05,91.91,92.03,30444.0,77.5041,77.5715,77.4535,77.5547,30444.0
2015-07-27 13:00:00,92.05,92.08,92.01,92.02,30144.0,77.5715,77.5968,77.5378,77.5462,30144.0
2015-07-27 13:10:00,92.03,92.05,91.78,91.79,23778.0,77.5547,77.5715,77.344,77.3524,23778.0
2015-07-27 13:20:00,91.77,91.84,91.67,91.76,25692.0,77.3356,77.3945,77.2513,77.3271,25692.0
2015-07-27 13:30:00,91.76,91.89,91.74,91.85,29149.0,77.3271,77.4367,77.3103,77.403,29149.0
2015-07-27 13:40:00,91.85,91.98,91.84,91.94,22254.0,77.403,77.5125,77.3945,77.4788,22254.0
2015-07-27 13:50:00,91.95,91.99,91.85,91.9,25619.0,77.4872,77.521,77.403,77.4451,25619.0
2015-07-27 14:00:00,91.89,91.89,91.84,91.85,66177.0,77.4367,77.4367,77.3945,77.403,66177.0
2015-07-27 14:10:00,91.86,91.93,91.79,91.79,35076.0,77.4114,77.4704,77.3524,77.3524,35076.0
2015-07-27 14:20:00,91.81,91.83,91.66,91.67,49724.0,77.3693,77.3861,77.2429,77.2513,49724.0
2015-07-27 14:30:00,91.67,91.75,91.66,91.67,35488.0,77.2513,77.3187,77.2429,77.2513,35488.0
2015-07-27 14:40:00,91.67,91.74,91.62,91.65,54908.0,77.2513,77.3103,77.2091,77.2344,54908.0
2015-07-27 14:50:00,91.67,91.79,91.62,91.79,49853.0,77.2513,77.3524,77.2091,77.3524,49853.0
2015-07-27 15:00:00,91.77,91.77,91.47,91.47,87364.0,77.3356,77.3356,77.0827,77.0827,87364.0
2015-07-27 15:10:00,91.47,91.62,91.44,91.45,55132.0,77.0827,77.2091,77.0575,77.0659,55132.0
2015-07-27 15:20:00,91.46,91.52,91.39,91.4,61379.0,77.0743,77.1249,77.0153,77.0238,61379.0
2015-07-27 15:30:00,91.42,91.47,91.37,91.4,85135.0,77.0406,77.0827,76.9985,77.0238,85135.0
2015-07-27 15:40:00,91.41,91.46,91.2,91.2,187675.0,77.0322,77.0743,76.8552,76.8552,187675.0
2015-07-27 15:50:00,91.2,91.28,91.04,91.26,376076.0,76.8552,76.9226,76.7204,76.9058,376076.0
2015-07-28 09:30:00,91.98,92.7,91.96,92.52,139245.0,77.5125,78.1193,77.4957,77.9676,139245.0
2015-07-28 09:40:00,92.52,92.52,92.03,92.17,70132.0,77.9676,77.9676,77.5547,77.6726,70132.0
2015-07-28 09:50:00,92.21,92.34,92.0,92.28,32147.0,77.7063,77.8159,77.5294,77.7653,32147.0
2015-07-28 10:00:00,92.31,92.37,92.12,92.17,47937.0,77.7906,77.8412,77.6305,77.6726,47937.0
2015-07-28 10:10:00,92.18,92.41,92.18,92.32,34336.0,77.6811,77.8749,77.6811,77.799,34336.0
2015-07-28 10:20:00,92.34,92.38,92.17,92.19,47520.0,77.8159,77.8496,77.6726,77.6895,47520.0
2015-07-28 10:30:00,92.2,92.36,92.14,92.16,43482.0,77.6979,77.8328,77.6474,77.6642,43482.0
2015-07-28 10:40:00,92.18,92.34,91.95,92.02,141379.0,77.6811,77.8159,77.4872,77.5462,141379.0
2015-07-28 10:50:00,92.04,92.25,91.96,92.19,132452.0,77.5631,77.7401,77.4957,77.6895,132452.0
2015-07-28 11:00:00,92.18,92.35,92.05,92.05,43253.0,77.6811,77.8243,77.5715,77.5715,43253.0
2015-07-28 11:10:00,92.08,92.12,91.98,92.0,41791.0,77.5968,77.6305,77.5125,77.5294,41791.0
2015-07-28 11:20:00,92.02,92.02,91.81,91.88,61615.0,77.5462,77.5462,77.3693,77.4283,61615.0
2015-07-28 11:30:00,91.89,91.97,91.88,91.89,57532.0,77.4367,77.5041,77.4283,77.4367,57532.0
2015-07-28 11:40:00,91.88,92.06,91.88,91.96,62713.0,77.4283,77.5799,77.4283,77.4957,62713.0
2015-07-28 11:50:00,91.98,92.01,91.96,91.99,38245.0,77.5125,77.5378,77.4957,77.521,38245.0
2015-07-28 12:00:00,91.99,92.01,91.94,91.94,37235.0,77.521,77.5378,77.4788,77.4788,37235.0
2015-07-28 12:10:00,91.95,91.99,91.84,91.97,28036.0,77.4872,77.521,77.3945,77.5041,28036.0
2015-07-28 12:20:00,91.98,92.0,91.96,91.99,33273.0,77.5125,77.5294,77.4957,77.521,33273.0
2015-07-28 12:30:00,91.99,92.0,91.9,91.92,45291.0,77.521,77.5294,77.4451,77.462,45291.0
2015-07-28 12:40:00,91.93,91.99,91.92,91.94,29259.0,77.4704,77.521,77.462,77.4788,29259.0
2015-07-28 12:50:00,91.94,91.98,91.93,91.95,27734.0,77.4788,77.5125,77.4704,77.4872,27734.0
2015-07-28 13:00:00,91.96,92.0,91.94,91.96,36156.0,77.4957,77.5294,77.4788,77.4957,36156.0
2015-07-28 13:10:00,91.95,91.97,91.79,91.83,42159.0,77.4872,77.5041,77.3524,77.3861,42159.0
2015-07-28 13:20:00,91.83,91.97,91.83,91.93,21501.0,77.3861,77.5041,77.3861,77.4704,21501.0
2015-07-28 13:30:00,91.92,91.99,91.91,91.96,29344.0,77.462,77.521,77.4535,77.4957,29344.0
2015-07-28 13:40:00,91.95,92.03,91.95,92.0,88674.0,77.4872,77.5547,77.4872,77.5294,88674.0
2015-07-28 13:50:00,92.01,92.06,91.97,92.04,95341.0,77.5378,77.5799,77.5041,77.5631,95341.0
2015-07-28 14:00:00,92.03,92.1,92.02,92.03,68208.0,77.5547,77.6137,77.5462,77.5547,68208.0
2015-07-28 14:10:00,92.05,92.07,92.01,92.04,52393.0,77.5715,77.5884,77.5378,77.5631,52393.0
2015-07-28 14:20:00,92.04,92.05,92.0,92.03,54366.0,77.5631,77.5715,77.5294,77.5547,54366.0
2015-07-28 14:30:00,92.03,92.1,91.99,92.0,39284.0,77.5547,77.6137,77.521,77.5294,39284.0
2015-07-28 14:40:00,92.01,92.1,91.99,92.04,47687.0,77.5378,77.6137,77.521,77.5631,47687.0
2015-07-28 14:50:00,92.03,92.07,92.01,92.05,35044.0,77.5547,77.5884,77.5378,77.5715,35044.0
2015-07-28 15:00:00,92.05,92.07,91.99,92.04,54764.0,77.5715,77.5884,77.521,77.5631,54764.0
2015-07-28 15:10:00,92.03,92.1,91.99,92.03,53532.0,77.5547,77.6137,77.521,77.5547,53532.0
2015-07-28 15:20:00,92.04,92.07,91.97,91.99,75844.0,77.5631,77.5884,77.5041,77.521,75844.0
2015-07-28 15:30:00,91.99,92.13,91.98,92.09,110303.0,77.521,77.6389,77.5125,77.6052,110303.0
2015-07-28 15:40:00,92.09,92.22,92.09,92.17,155338.0,77.6052,77.7148,77.6052,77.6726,155338.0
2015-07-28 15:50:00,92.16,92.52,92.12,92.45,427428.0,77.6642,77.9676,77.6305,77.9086,427428.0
2015-07-29 09:30:00,92.25,92.45,91.82,92.27,107842.0,77.7401,77.9086,77.3777,77.7569,107842.0
2015-07-29 09:40:00,92.16,92.4,92.07,92.22,49820.0,77.6642,77.8665,77.5884,77.7148,49820.0
2015-07-29 09:50:00,92.21,92.54,92.15,92.48,47515.0,77.7063,77.9844,77.6558,77.9339,47515.0
2015-07-29 10:00:00,92.48,92.76,92.46,92.71,41016.0,77.9339,78.1698,77.917,78.1277,41016.0
2015-07-29 10:10:00,92.74,93.08,92.7,93.05,83713.0,78.153,78.4395,78.1193,78.4142,83713.0
2015-07-29 10:20:00,93.02,93.08,92.78,92.78,54109.0,78.3889,78.4395,78.1867,78.1867,54109.0
2015-07-29 10:30:00,92.8,93.25,92.8,93.25,28900.0,78.2035,78.5828,78.2035,78.5828,28900.0
2015-07-29 10:40:00,93.25,93.52,93.23,93.52,110780.0,78.5828,78.8103,78.5659,78.8103,110780.0
2015-07-29 10:50:00,93.51,93.62,93.47,93.61,63620.0,78.8019,78.8946,78.7682,78.8861,63620.0
2015-07-29 11:00:00,93.6,93.6,93.25,93.26,73997.0,78.8777,78.8777,78.5828,78.5912,73997.0
2015-07-29 11:10:00,93.27,93.4,93.21,93.39,46050.0,78.5996,78.7092,78.5491,78.7007,46050.0
2015-07-29 11:20:00,93.39,93.52,93.37,93.43,47970.0,78.7007,78.8103,78.6839,78.7345,47970.0
2015-07-29 11:30:00,93.45,93.61,93.45,93.59,32454.0,78.7513,78.8861,78.7513,78.8693,32454.0
2015-07-29 11:40:00,93.59,93.67,93.55,93.55,51794.0,78.8693,78.9367,78.8356,78.8356,51794.0
2015-07-29 11:50:00,93.55,93.64,93.49,93.64,37492.0,78.8356,78.9114,78.785,78.9114,37492.0
2015-07-29 12:00:00,93.64,93.72,93.5,93.5,38529.0,78.9114,78.9788,78.7934,78.7934,38529.0
2015-07-29 12:10:00,93.49,93.61,93.49,93.53,30631.0,78.785,78.8861,78.785,78.8187,30631.0
2015-07-29 12:20:00,93.53,93.53,93.37,93.43,26243.0,78.8187,78.8187,78.6839,78.7345,26243.0
2015-07-29 12:30:00,93.44,93.54,93.37,93.43,31724.0,78.7429,78.8272,78.6839,78.7345,31724.0
2015-07-29 12:40:00,93.41,93.43,93.28,93.4,28973.0,78.7176,78.7345,78.608,78.7092,28973.0
2015-07-29 12:50:00,93.4,93.51,93.36,93.48,54546.0,78.7092,78.8019,78.6755,78.7766,54546.0
2015-07-29 13:00:00,93.48,93.5,93.37,93.4,31251.0,78.7766,78.7934,78.6839,78.7092,31251.0
2015-07-29 13:10:00,93.4,93.55,93.4,93.45,29749.0,78.7092,78.8356,78.7092,78.7513,29749.0
2015-07-29 13:20:00,93.43,93.45,93.35,93.38,28437.0,78.7345,78.7513,78.667,78.6923,28437.0
2015-07-29 13:30:00,93.39,93.5,93.34,93.39,21094.0,78.7007,78.7934,78.6586,78.7007,21094.0
2015-07-29 13:40:00,93.39,93.39,93.24,93.27,19628.0,78.7007,78.7007,78.5743,78.5996,19628.0
2015-07-29 13:50:00,93.26,93.31,93.13,93.13,26895.0,78.5912,78.6333,78.4816,78.4816,26895.0
2015-07-29 14:00:00,93.13,93.52,93.08,93.12,44820.0,78.4816,78.8103,78.4395,78.4732,44820.0
2015-07-29 14:10:00,93.12,93.37,93.12,93.37,26038.0,78.4732,78.6839,78.4732,78.6839,26038.0
2015-07-29 14:20:00,93.38,93.46,93.32,93.38,36665.0,78.6923,78.7597,78.6418,78.6923,36665.0
2015-07-29 14:30:00,93.37,93.5,93.37,93.5,37670.0,78.6839,78.7934,78.6839,78.7934,37670.0
2015-07-29 14:40:00,93.5,93.53,93.39,93.45,44847.0,78.7934,78.8187,78.7007,78.7513,44847.0
2015-07-29 14:50:00,93.48,93.67,93.43,93.62,35825.0,78.7766,78.9367,78.7345,78.8946,35825.0
2015-07-29 15:00:00,93.61,93.64,93.49,93.55,46042.0,78.8861,78.9114,78.785,78.8356,46042.0
2015-07-29 15:10:00,93.55,93.68,93.53,93.54,46848.0,78.8356,78.9451,78.8187,78.8272,46848.0
2015-07-29 15:20:00,93.54,93.7,93.54,93.59,51643.0,78.8272,78.962,78.8272,78.8693,51643.0
2015-07-29 15:30:00,93.6,93.6,93.39,93.42,75241.0,78.8777,78.8777,78.7007,78.726,75241.0
2015-07-29 15:40:00,93.43,93.72,93.42,93.67,94796.0,78.7345,78.9788,78.726,78.9367,94796.0
2015-07-29 15:50:00,93.67,93.77,93.63,93.64,188162.0,78.9367,79.021,78.903,78.9114,188162.0
2015-07-30 09:30:00,93.28,93.64,92.92,93.46,74715.0,78.608,78.9114,78.3047,78.7597,74715.0
2015-07-30 09:40:00,93.41,93.58,93.0,93.07,34812.0,78.7176,78.8609,78.3721,78.4311,34812.0
2015-07-30 09:50:00,93.11,93.3,93.04,93.28,39171.0,78.4648,78.6249,78.4058,78.608,39171.0
2015-07-30 10:00:00,93.24,93.63,93.23,93.61,25111.0,78.5743,78.903,78.5659,78.8861,25111.0
2015-07-30 10:10:00,93.62,93.93,93.61,93.81,25655.0,78.8946,79.1558,78.8861,79.0547,25655.0
2015-07-30 10:20:00,93.85,93.88,93.67,93.71,33240.0,79.0884,79.1137,78.9367,78.9704,33240.0
2015-07-30 10:30:00,93.72,93.81,93.46,93.54,33262.0,78.9788,79.0547,78.7597,78.8272,33262.0
2015-07-30 10:40:00,93.54,93.86,93.5,93.85,27344.0,78.8272,79.0968,78.7934,79.0884,27344.0
2015-07-30 10:50:00,93.84,93.85,93.6,93.63,24389.0,79.08,79.0884,78.8777,78.903,24389.0
2015-07-30 11:00:00,93.64,93.71,93.55,93.6,42070.0,78.9114,78.9704,78.8356,78.8777,42070.0
2015-07-30 11:10:00,93.62,93.92,93.62,93.86,26316.0,78.8946,79.1474,78.8946,79.0968,26316.0
2015-07-30 11:20:00,93.86,93.98,93.81,93.81,20929.0,79.0968,79.1979,79.0547,79.0547,20929.0
2015-07-30 11:30:00,93.81,93.84,93.73,93.76,12214.0,79.0547,79.08,78.9873,79.0126,12214.0
2015-07-30 11:40:00,93.76,93.78,93.65,93.65,18120.0,79.0126,79.0294,78.9199,78.9199,18120.0
2015-07-30 11:50:00,93.66,93.74,93.57,93.69,23165.0,78.9283,78.9957,78.8524,78.9536,23165.0
2015-07-30 12:00:00,93.68,93.74,93.66,93.68,11062.0,78.9451,78.9957,78.9283,78.9451,11062.0
2015-07-30 12:10:00,93.67,93.68,93.56,93.63,27534.0,78.9367,78.9451,78.844,78.903,27534.0
2015-07-30 12:20:00,93.62,93.66,93.55,93.55,19414.0,78.8946,78.9283,78.8356,78.8356,19414.0
2015-07-30 12:30:00,93.55,93.58,93.42,93.47,23863.0,78.8356,78.8609,78.726,78.7682,23863.0
2015-07-30 12:40:00,93.46,93.54,93.45,93.54,12813.0,78.7597,78.8272,78.7513,78.8272,12813.0
2015-07-30 12:50:00,93.55,93.58,93.51,93.53,10831.0,78.8356,78.8609,78.8019,78.8187,10831.0
2015-07-30 13:00:00,93.53,93.55,93.42,93.43,12830.0,78.8187,78.8356,78.726,78.7345,12830.0
2015-07-30 13:10:00,93.43,93.45,93.33,93.4,14443.0,78.7345,78.7513,78.6502,78.7092,14443.0
2015-07-30 13:20:00,93.4,93.43,93.35,93.4,15540.0,78.7092,78.7345,78.667,78.7092,15540.0
2015-07-30 13:30:00,93.41,93.48,93.39,93.4,12083.0,78.7176,78.7766,78.7007,78.7092,12083.0
2015-07-30 13:40:00,93.4,93.55,93.4,93.55,11741.0,78.7092,78.8356,78.7092,78.8356,11741.0
2015-07-30 13:50:00,93.54,93.56,93.44,93.5,27610.0,78.8272,78.844,78.7429,78.7934,27610.0
2015-07-30 14:00:00,93.5,93.52,93.41,93.42,25852.0,78.7934,78.8103,78.7176,78.726,25852.0
2015-07-30 14:10:00,93.42,93.43,93.33,93.34,25937.0,78.726,78.7345,78.6502,78.6586,25937.0
2015-07-30 14:20:00,93.34,93.42,93.34,93.42,20586.0,78.6586,78.726,78.6586,78.726,20586.0
2015-07-30 14:30:00,93.41,93.47,93.39,93.45,32446.0,78.7176,78.7682,78.7007,78.7513,32446.0
2015-07-30 14:40:00,93.45,93.57,93.45,93.53,30541.0,78.7513,78.8524,78.7513,78.8187,30541.0
2015-07-30 14:50:00,93.52,93.6,93.51,93.6,43523.0,78.8103,78.8777,78.8019,78.8777,43523.0
2015-07-30 15:00:00,93.62,93.69,93.56,93.57,42459.0,78.8946,78.9536,78.844,78.8524,42459.0
2015-07-30 15:10:00,93.57,93.69,93.56,93.65,20249.0,78.8524,78.9536,78.844,78.9199,20249.0
2015-07-30 15:20:00,93.67,93.69,93.59,93.63,42377.0,78.9367,78.9536,78.8693,78.903,42377.0
2015-07-30 15:30:00,93.63,93.66,93.53,93.56,46316.0,78.903,78.9283,78.8187,78.844,46316.0
2015-07-30 15:40:00,93.55,93.6,93.5,93.56,78728.0,78.8356,78.8777,78.7934,78.844,78728.0
2015-07-30 15:50:00,93.56,93.67,93.5,93.53,147954.0,78.844,78.9367,78.7934,78.8187,147954.0
2015-07-31 09:30:00,93.85,94.25,93.72,93.94,49652.0,79.0884,79.4255,78.9788,79.1642,49652.0
2015-07-31 09:40:00,93.93,94.05,93.78,93.78,32314.0,79.1558,79.2569,79.0294,79.0294,32314.0
2015-07-31 09:50:00,93.75,94.03,93.65,93.97,25976.0,79.0041,79.2401,78.9199,79.1895,25976.0
2015-07-31 10:00:00,93.94,94.0,93.8,93.96,21988.0,79.1642,79.2148,79.0463,79.1811,21988.0
2015-07-31 10:10:00,93.94,94.14,93.89,94.11,33437.0,79.1642,79.3328,79.1221,79.3075,33437.0
2015-07-31 10:20:00,94.1,94.33,94.1,94.13,39869.0,79.2991,79.4929,79.2991,79.3244,39869.0
2015-07-31 10:30:00,94.14,94.22,94.11,94.13,26433.0,79.3328,79.4002,79.3075,79.3244,26433.0
2015-07-31 10:40:00,94.15,94.17,93.92,94.03,42307.0,79.3412,79.3581,79.1474,79.2401,42307.0
2015-07-31 10:50:00,94.04,94.27,94.03,94.22,28229.0,79.2485,79.4423,79.2401,79.4002,28229.0
2015-07-31 11:00:00,94.22,94.43,94.22,94.39,35365.0,79.4002,79.5772,79.4002,79.5435,35365.0
2015-07-31 11:10:00,94.4,94.47,94.36,94.39,28409.0,79.5519,79.6109,79.5182,79.5435,28409.0
2015-07-31 11:20:00,94.39,94.4,94.2,94.36,23585.0,79.5435,79.5519,79.3833,79.5182,23585.0
2015-07-31 11:30:00,94.36,94.47,94.35,94.41,23954.0,79.5182,79.6109,79.5097,79.5603,23954.0
2015-07-31 11:40:00,94.4,94.44,94.27,94.33,24039.0,79.5519,79.5856,79.4423,79.4929,24039.0
2015-07-31 11:50:00,94.33,94.38,94.13,94.15,32584.0,79.4929,79.535,79.3244,79.3412,32584.0
2015-07-31 12:00:00,94.17,94.38,94.17,94.38,8528.0,79.3581,79.535,79.3581,79.535,8528.0
2015-07-31 12:10:00,94.4,94.42,94.26,94.28,20117.0,79.5519,79.5687,79.4339,79.4508,20117.0
2015-07-31 12:20:00,94.27,94.3,94.11,94.13,18231.0,79.4423,79.4676,79.3075,79.3244,18231.0
2015-07-31 12:30:00,94.15,94.19,93.99,94.01,19903.0,79.3412,79.3749,79.2064,79.2232,19903.0
2015-07-31 12:40:00,94.02,94.06,94.0,94.01,15865.0,79.2317,79.2654,79.2148,79.2232,15865.0
2015-07-31 12:50:00,94.0,94.11,93.99,93.99,19231.0,79.2148,79.3075,79.2064,79.2064,19231.0
2015-07-31 13:00:00,93.98,94.05,93.96,93.97,25145.0,79.1979,79.2569,79.1811,79.1895,25145.0
2015-07-31 13:10:00,94.0,94.02,93.96,94.01,20055.0,79.2148,79.2317,79.1811,79.2232,20055.0
2015-07-31 13:20:00,93.99,94.03,93.92,93.94,19990.0,79.2064,79.2401,79.1474,79.1642,19990.0
2015-07-31 13:30:00,93.93,93.93,93.88,93.89,27488.0,79.1558,79.1558,79.1137,79.1221,27488.0
2015-07-31 13:40:00,93.9,93.99,93.87,93.97,19232.0,79.1305,79.2064,79.1052,79.1895,19232.0
2015-07-31 13:50:00,93.98,94.04,93.97,94.02,23139.0,79.1979,79.2485,79.1895,79.2317,23139.0
2015-07-31 14:00:00,94.02,94.24,94.02,94.12,75665.0,79.2317,79.4171,79.2317,79.3159,75665.0
2015-07-31 14:10:00,94.11,94.22,94.08,94.21,27239.0,79.3075,79.4002,79.2822,79.3918,27239.0
2015-07-31 14:20:00,94.2,94.22,94.15,94.19,22775.0,79.3833,79.4002,79.3412,79.3749,22775.0
2015-07-31 14:30:00,94.19,94.23,94.14,94.14,22003.0,79.3749,79.4086,79.3328,79.3328,22003.0
2015-07-31 14:40:00,94.16,94.25,94.14,94.19,28000.0,79.3496,79.4255,79.3328,79.3749,28000.0
2015-07-31 14:50:00,94.2,94.32,94.2,94.3,20993.0,79.3833,79.4845,79.3833,79.4676,20993.0
2015-07-31 15:00:00,94.3,94.45,94.29,94.44,63323.0,79.4676,79.594,79.4592,79.5856,63323.0
2015-07-31 15:10:00,94.44,94.53,94.37,94.52,46356.0,79.5856,79.6614,79.5266,79.653,46356.0
2015-07-31 15:20:00,94.52,94.52,94.44,94.45,51835.0,79.653,79.653,79.5856,79.594,51835.0
2015-07-31 15:30:00,94.46,94.54,94.46,94.52,73891.0,79.6024,79.6699,79.6024,79.653,73891.0
2015-07-31 15:40:00,94.53,94.57,94.42,94.53,121280.0,79.6614,79.6951,79.5687,79.6614,121280.0
2015-07-31 15:50:00,94.54,94.64,94.45,94.58,225338.0,79.6699,79.7541,79.594,79.7036,225338.0
2015-08-03 09:30:00,94.5,94.5,93.63,93.7,88009.0,79.6362,79.6362,78.903,78.962,88009.0
2015-08-03 09:40:00,93.65,93.82,93.47,93.71,119586.0,78.9199,79.0631,78.7682,78.9704,119586.0
2015-08-03 09:50:00,93.69,93.98,93.69,93.81,30540.0,78.9536,79.1979,78.9536,79.0547,30540.0
2015-08-03 10:00:00,93.83,93.93,93.54,93.62,31773.0,79.0715,79.1558,78.8272,78.8946,31773.0
2015-08-03 10:10:00,93.63,93.79,93.4,93.4,50505.0,78.903,79.0378,78.7092,78.7092,50505.0
2015-08-03 10:20:00,93.42,93.55,93.36,93.44,43824.0,78.726,78.8356,78.6755,78.7429,43824.0
2015-08-03 10:30:00,93.44,93.55,93.39,93.52,22594.0,78.7429,78.8356,78.7007,78.8103,22594.0
2015-08-03 10:40:00,93.53,93.68,93.44,93.66,84229.0,78.8187,78.9451,78.7429,78.9283,84229.0
2015-08-03 10:50:00,93.66,93.88,93.62,93.88,59669.0,78.9283,79.1137,78.8946,79.1137,59669.0
2015-08-03 11:00:00,93.86,93.96,93.8,93.8,29049.0,79.0968,79.1811,79.0463,79.0463,29049.0
2015-08-03 11:10:00,93.8,93.8,93.63,93.64,38697.0,79.0463,79.0463,78.903,78.9114,38697.0
2015-08-03 11:20:00,93.64,93.66,93.39,93.47,35739.0,78.9114,78.9283,78.7007,78.7682,35739.0
2015-08-03 11:30:00,93.5,93.55,93.38,93.38,39114.0,78.7934,78.8356,78.6923,78.6923,39114.0
2015-08-03 11:40:00,93.39,93.48,93.34,93.44,33732.0,78.7007,78.7766,78.6586,78.7429,33732.0
2015-08-03 11:50:00,93.47,93.48,93.34,93.38,46600.0,78.7682,78.7766,78.6586,78.6923,46600.0
2015-08-03 12:00:00,93.38,93.38,93.24,93.27,33417.0,78.6923,78.6923,78.5743,78.5996,33417.0
2015-08-03 12:10:00,93.28,93.35,93.12,93.12,48976.0,78.608,78.667,78.4732,78.4732,48976.0
2015-08-03 12:20:00,93.13,93.42,93.13,93.42,30294.0,78.4816,78.726,78.4816,78.726,30294.0
2015-08-03 12:30:00,93.42,93.42,93.2,93.22,32572.0,78.726,78.726,78.5406,78.5575,32572.0
2015-08-03 12:40:00,93.22,93.26,93.12,93.19,21587.0,78.5575,78.5912,78.4732,78.5322,21587.0
2015-08-03 12:50:00,93.19,93.29,93.15,93.26,19135.0,78.5322,78.6165,78.4985,78.5912,19135.0
2015-08-03 13:00:00,93.26,93.3,93.05,93.1,33389.0,78.5912,78.6249,78.4142,78.4564,33389.0
2015-08-03 13:10:00,93.11,93.23,93.0,93.23,64430.0,78.4648,78.5659,78.3721,78.5659,64430.0
2015-08-03 13:20:00,93.23,93.31,93.23,93.31,20198.0,78.5659,78.6333,78.5659,78.6333,20198.0
2015-08-03 13:30:00,93.3,93.31,93.17,93.17,29782.0,78.6249,78.6333,78.5154,78.5154,29782.0
2015-08-03 13:40:00,93.17,93.3,93.17,93.3,21202.0,78.5154,78.6249,78.5154,78.6249,21202.0
2015-08-03 13:50:00,93.31,93.31,93.02,93.04,38057.0,78.6333,78.6333,78.3889,78.4058,38057.0
2015-08-03 14:00:00,93.04,93.06,92.97,93.0,34078.0,78.4058,78.4227,78.3468,78.3721,34078.0
2015-08-03 14:10:00,93.01,93.09,92.99,93.03,53281.0,78.3805,78.4479,78.3637,78.3974,53281.0
2015-08-03 14:20:00,93.03,93.06,92.95,93.01,49999.0,78.3974,78.4227,78.33,78.3805,49999.0
2015-08-03 14:30:00,93.02,93.02,92.86,92.92,41665.0,78.3889,78.3889,78.2541,78.3047,41665.0
2015-08-03 14:40:00,92.91,92.94,92.88,92.93,62181.0,78.2962,78.3215,78.271,78.3131,62181.0
2015-08-03 14:50:00,92.92,93.01,92.9,92.94,54198.0,78.3047,78.3805,78.2878,78.3215,54198.0
2015-08-03 15:00:00,92.95,93.06,92.93,93.06,37860.0,78.33,78.4227,78.3131,78.4227,37860.0
2015-08-03 15:10:00,93.06,93.15,93.03,93.14,55080.0,78.4227,78.4985,78.3974,78.4901,55080.0
2015-08-03 15:20:00,93.14,93.2,93.06,93.16,59385.0,78.4901,78.5406,78.4227,78.5069,59385.0
2015-08-03 15:30:00,93.18,93.34,93.16,93.31,72644.0,78.5238,78.6586,78.5069,78.6333,72644.0
2015-08-03 15:40:00,93.31,93.41,93.26,93.28,97956.0,78.6333,78.7176,78.5912,78.608,97956.0
2015-08-03 15:50:00,93.28,93.42,93.27,93.41,131940.0,78.608,78.726,78.5996,78.7176,131940.0
2015-08-04 09:30:00,93.59,93.67,93.33,93.39,53253.0,78.8693,78.9367,78.6502,78.7007,53253.0
2015-08-04 09:40:00,93.34,93.47,93.31,93.46,16625.0,78.6586,78.7682,78.6333,78.7597,16625.0
2015-08-04 09:50:00,93.46,93.47,93.18,93.21,27382.0,78.7597,78.7682,78.5238,78.5491,27382.0
2015-08-04 10:00:00,93.25,93.27,93.04,93.25,38553.0,78.5828,78.5996,78.4058,78.5828,38553.0
2015-08-04 10:10:00,93.23,93.42,93.16,93.22,46800.0,78.5659,78.726,78.5069,78.5575,46800.0
2015-08-04 10:20:00,93.22,93.41,93.13,93.33,32283.0,78.5575,78.7176,78.4816,78.6502,32283.0
2015-08-04 10:30:00,93.33,93.47,93.29,93.32,17561.0,78.6502,78.7682,78.6165,78.6418,17561.0
2015-08-04 10:40:00,93.31,93.38,93.22,93.3,32157.0,78.6333,78.6923,78.5575,78.6249,32157.0
2015-08-04 10:50:00,93.27,93.38,93.22,93.26,26217.0,78.5996,78.6923,78.5575,78.5912,26217.0
2015-08-04 11:00:00,93.28,93.45,93.25,93.42,30754.0,78.608,78.7513,78.5828,78.726,30754.0
2015-08-04 11:10:00,93.41,93.59,93.4,93.41,16834.0,78.7176,78.8693,78.7092,78.7176,16834.0
2015-08-04 11:20:00,93.41,93.48,93.37,93.48,16850.0,78.7176,78.7766,78.6839,78.7766,16850.0
2015-08-04 11:30:00,93.48,93.57,93.43,93.52,20822.0,78.7766,78.8524,78.7345,78.8103,20822.0
2015-08-04 11:40:00,93.53,93.65,93.53,93.55,13627.0,78.8187,78.9199,78.8187,78.8356,13627.0
2015-08-04 11:50:00,93.52,93.55,93.49,93.53,18216.0,78.8103,78.8356,78.785,78.8187,18216.0
2015-08-04 12:00:00,93.51,93.53,93.45,93.47,14193.0,78.8019,78.8187,78.7513,78.7682,14193.0
2015-08-04 12:10:00,93.45,93.51,93.35,93.36,10391.0,78.7513,78.8019,78.667,78.6755,10391.0
2015-08-04 12:20:00,93.35,93.35,93.16,93.31,35569.0,78.667,78.667,78.5069,78.6333,35569.0
2015-08-04 12:30:00,93.31,93.32,93.16,93.18,19899.0,78.6333,78.6418,78.5069,78.5238,19899.0
2015-08-04 12:40:00,93.17,93.19,93.11,93.18,15703.0,78.5154,78.5322,78.4648,78.5238,15703.0
2015-08-04 12:50:00,93.18,93.19,93.13,93.16,8546.0,78.5238,78.5322,78.4816,78.5069,8546.0
2015-08-04 13:00:00,93.15,93.17,93.09,93.13,14626.0,78.4985,78.5154,78.4479,78.4816,14626.0
2015-08-04 13:10:00,93.13,93.17,93.1,93.17,9117.0,78.4816,78.5154,78.4564,78.5154,9117.0
2015-08-04 13:20:00,93.17,93.21,93.15,93.18,33137.0,78.5154,78.5491,78.4985,78.5238,33137.0
2015-08-04 13:30:00,93.18,93.31,93.18,93.26,16423.0,78.5238,78.6333,78.5238,78.5912,16423.0
2015-08-04 13:40:00,93.27,93.28,93.01,93.01,67661.0,78.5996,78.608,78.3805,78.3805,67661.0
2015-08-04 13:50:00,93.02,93.04,92.91,92.95,21794.0,78.3889,78.4058,78.2962,78.33,21794.0
2015-08-04 14:00:00,92.94,92.98,92.83,92.83,28307.0,78.3215,78.3552,78.2288,78.2288,28307.0
2015-08-04 14:10:00,92.83,92.83,92.72,92.81,34441.0,78.2288,78.2288,78.1361,78.212,34441.0
2015-08-04 14:20:00,92.81,92.85,92.73,92.75,46497.0,78.212,78.2457,78.1446,78.1614,46497.0
2015-08-04 14:30:00,92.75,92.89,92.71,92.81,51578.0,78.1614,78.2794,78.1277,78.212,51578.0
2015-08-04 14:40:00,92.81,92.98,92.75,92.98,37159.0,78.212,78.3552,78.1614,78.3552,37159.0
2015-08-04 14:50:00,92.96,93.01,92.9,92.93,22752.0,78.3384,78.3805,78.2878,78.3131,22752.0
2015-08-04 15:00:00,92.96,93.12,92.93,93.04,83637.0,78.3384,78.4732,78.3131,78.4058,83637.0
2015-08-04 15:10:00,93.04,93.12,92.99,93.02,69634.0,78.4058,78.4732,78.3637,78.3889,69634.0
2015-08-04 15:20:00,93.02,93.11,93.01,93.07,27493.0,78.3889,78.4648,78.3805,78.4311,27493.0
2015-08-04 15:30:00,93.07,93.14,93.03,93.03,42926.0,78.4311,78.4901,78.3974,78.3974,42926.0
2015-08-04 15:40:00,93.03,93.09,92.95,92.97,81253.0,78.3974,78.4479,78.33,78.3468,81253.0
2015-08-04 15:50:00,92.96,93.13,92.96,93.09,144295.0,78.3384,78.4816,78.3384,78.4479,144295.0
2015-08-05 09:30:00,93.69,94.36,93.69,94.24,61588.0,78.9536,79.5182,78.9536,79.4171,61588.0
2015-08-05 09:40:00,94.23,94.65,94.18,94.58,38713.0,79.4086,79.7626,79.3665,79.7036,38713.0
2015-08-05 09:50:00,94.57,94.63,94.41,94.46,45634.0,79.6951,79.7457,79.5603,79.6024,45634.0
2015-08-05 10:00:00,94.47,94.6,94.32,94.47,34750.0,79.6109,79.7204,79.4845,79.6109,34750.0
2015-08-05 10:10:00,94.47,94.59,94.23,94.23,89912.0,79.6109,79.712,79.4086,79.4086,89912.0
2015-08-05 10:20:00,94.27,94.6,94.26,94.59,19818.0,79.4423,79.7204,79.4339,79.712,19818.0
2015-08-05 10:30:00,94.59,94.9,94.59,94.86,40991.0,79.712,79.9732,79.712,79.9395,40991.0
2015-08-05 10:40:00,94.88,95.24,94.86,95.16,66222.0,79.9564,80.2598,79.9395,80.1923,66222.0
2015-08-05 10:50:00,95.14,95.26,95.14,95.17,61429.0,80.1755,80.2766,80.1755,80.2008,61429.0
2015-08-05 11:00:00,95.17,95.31,95.11,95.3,55106.0,80.2008,80.3188,80.1502,80.3103,55106.0
2015-08-05 11:10:00,95.28,95.41,95.27,95.41,52302.0,80.2935,80.403,80.285,80.403,52302.0
2015-08-05 11:20:00,95.41,95.66,95.4,95.44,63773.0,80.403,80.6137,80.3946,80.4283,63773.0
2015-08-05 11:30:00,95.45,95.46,95.22,95.33,36218.0,80.4367,80.4452,80.2429,80.3356,36218.0
2015-08-05 11:40:00,95.3,95.4,95.3,95.38,26474.0,80.3103,80.3946,80.3103,80.3777,26474.0
2015-08-05 11:50:00,95.38,95.46,95.32,95.35,65009.0,80.3777,80.4452,80.3272,80.3525,65009.0
2015-08-05 12:00:00,95.34,95.35,95.1,95.22,38339.0,80.344,80.3525,80.1418,80.2429,38339.0
2015-08-05 12:10:00,95.22,95.26,95.02,95.07,41680.0,80.2429,80.2766,80.0744,80.1165,41680.0
2015-08-05 12:20:00,95.05,95.12,94.98,95.03,27786.0,80.0996,80.1586,80.0407,80.0828,27786.0
2015-08-05 12:30:00,95.03,95.13,94.85,95.03,32694.0,80.0828,80.1671,79.9311,80.0828,32694.0
2015-08-05 12:40:00,95.05,95.13,94.89,95.11,22987.0,80.0996,80.1671,79.9648,80.1502,22987.0
2015-08-05 12:50:00,95.08,95.27,95.01,95.27,31569.0,80.1249,80.285,80.0659,80.285,31569.0
2015-08-05 13:00:00,95.31,95.32,95.15,95.28,33922.0,80.3188,80.3272,80.1839,80.2935,33922.0
2015-08-05 13:10:00,95.28,95.31,95.09,95.21,43522.0,80.2935,80.3188,80.1334,80.2345,43522.0
2015-08-05 13:20:00,95.2,95.41,95.2,95.39,42084.0,80.2261,80.403,80.2261,80.3862,42084.0
2015-08-05 13:30:00,95.39,95.41,95.31,95.34,36297.0,80.3862,80.403,80.3188,80.344,36297.0
2015-08-05 13:40:00,95.34,95.43,95.34,95.39,29972.0,80.344,80.4199,80.344,80.3862,29972.0
2015-08-05 13:50:00,95.38,95.53,95.38,95.51,33873.0,80.3777,80.5041,80.3777,80.4873,33873.0
2015-08-05 14:00:00,95.51,95.85,95.5,95.85,52921.0,80.4873,80.7738,80.4789,80.7738,52921.0
2015-08-05 14:10:00,95.84,95.85,95.71,95.73,54968.0,80.7654,80.7738,80.6558,80.6727,54968.0
2015-08-05 14:20:00,95.72,95.77,95.69,95.76,35793.0,80.6643,80.7064,80.639,80.698,35793.0
2015-08-05 14:30:00,95.77,95.85,95.7,95.83,36819.0,80.7064,80.7738,80.6474,80.757,36819.0
2015-08-05 14:40:00,95.82,95.83,95.73,95.78,44058.0,80.7485,80.757,80.6727,80.7148,44058.0
2015-08-05 14:50:00,95.78,95.81,95.7,95.71,34807.0,80.7148,80.7401,80.6474,80.6558,34807.0
2015-08-05 15:00:00,95.71,95.76,95.66,95.7,46089.0,80.6558,80.698,80.6137,80.6474,46089.0
2015-08-05 15:10:00,95.7,95.73,95.61,95.69,45719.0,80.6474,80.6727,80.5716,80.639,45719.0
2015-08-05 15:20:00,95.69,95.83,95.67,95.7,71271.0,80.639,80.757,80.6221,80.6474,71271.0
2015-08-05 15:30:00,95.7,95.7,95.53,95.54,79922.0,80.6474,80.6474,80.5041,80.5126,79922.0
2015-08-05 15:40:00,95.54,95.63,95.42,95.63,127929.0,80.5126,80.5884,80.4114,80.5884,127929.0
2015-08-05 15:50:00,95.63,95.66,95.51,95.52,218162.0,80.5884,80.6137,80.4873,80.4957,218162.0
2015-08-06 09:30:00,95.16,95.39,94.84,94.91,114952.0,80.1923,80.3862,79.9227,79.9817,114952.0
2015-08-06 09:40:00,94.88,95.18,94.84,95.18,37461.0,79.9564,80.2092,79.9227,80.2092,37461.0
2015-08-06 09:50:00,95.18,95.27,94.99,95.26,21278.0,80.2092,80.285,80.0491,80.2766,21278.0
2015-08-06 10:00:00,95.29,95.32,95.14,95.29,35883.0,80.3019,80.3272,80.1755,80.3019,35883.0
2015-08-06 10:10:00,95.27,95.57,95.27,95.46,25827.0,80.285,80.5379,80.285,80.4452,25827.0
2015-08-06 10:20:00,95.45,95.46,95.34,95.39,23405.0,80.4367,80.4452,80.344,80.3862,23405.0
2015-08-06 10:30:00,95.37,95.6,95.35,95.56,24592.0,80.3693,80.5631,80.3525,80.5294,24592.0
2015-08-06 10:40:00,95.57,95.71,95.53,95.68,27228.0,80.5379,80.6558,80.5041,80.6306,27228.0
2015-08-06 10:50:00,95.68,95.68,95.58,95.6,26759.0,80.6306,80.6306,80.5463,80.5631,26759.0
2015-08-06 11:00:00,95.6,95.63,95.59,95.61,20227.0,80.5631,80.5884,80.5547,80.5716,20227.0
2015-08-06 11:10:00,95.6,95.63,95.56,95.62,21843.0,80.5631,80.5884,80.5294,80.58,21843.0
2015-08-06 11:20:00,95.62,95.62,95.41,95.41,13626.0,80.58,80.58,80.403,80.403,13626.0
2015-08-06 11:30:00,95.42,95.42,95.18,95.3,23516.0,80.4114,80.4114,80.2092,80.3103,23516.0
2015-08-06 11:40:00,95.29,95.41,95.29,95.37,13101.0,80.3019,80.403,80.3019,80.3693,13101.0
2015-08-06 11:50:00,95.37,95.38,95.26,95.27,20263.0,80.3693,80.3777,80.2766,80.285,20263.0
2015-08-06 12:00:00,95.26,95.5,95.26,95.48,19427.0,80.2766,80.4789,80.2766,80.462,19427.0
2015-08-06 12:10:00,95.51,95.58,95.47,95.55,22338.0,80.4873,80.5463,80.4536,80.521,22338.0
2015-08-06 12:20:00,95.52,95.57,95.46,95.57,13448.0,80.4957,80.5379,80.4452,80.5379,13448.0
2015-08-06 12:30:00,95.57,95.57,95.44,95.47,18142.0,80.5379,80.5379,80.4283,80.4536,18142.0
2015-08-06 12:40:00,95.47,95.62,95.45,95.6,18426.0,80.4536,80.58,80.4367,80.5631,18426.0
2015-08-06 12:50:00,95.6,95.6,95.49,95.6,20246.0,80.5631,80.5631,80.4704,80.5631,20246.0
2015-08-06 13:00:00,95.6,95.74,95.57,95.67,26273.0,80.5631,80.6811,80.5379,80.6221,26273.0
2015-08-06 13:10:00,95.67,95.87,95.67,95.85,23936.0,80.6221,80.7907,80.6221,80.7738,23936.0
2015-08-06 13:20:00,95.86,95.98,95.78,95.8,60385.0,80.7822,80.8834,80.7148,80.7317,60385.0
2015-08-06 13:30:00,95.78,95.81,95.62,95.62,44890.0,80.7148,80.7401,80.58,80.58,44890.0
2015-08-06 13:40:00,95.62,95.84,95.59,95.78,23567.0,80.58,80.7654,80.5547,80.7148,23567.0
2015-08-06 13:50:00,95.76,95.78,95.62,95.63,14103.0,80.698,80.7148,80.58,80.5884,14103.0
2015-08-06 14:00:00,95.63,95.69,95.54,95.69,30960.0,80.5884,80.639,80.5126,80.639,30960.0
2015-08-06 14:10:00,95.69,95.79,95.67,95.71,29529.0,80.639,80.7233,80.6221,80.6558,29529.0
2015-08-06 14:20:00,95.72,95.82,95.68,95.78,17930.0,80.6643,80.7485,80.6306,80.7148,17930.0
2015-08-06 14:30:00,95.78,95.9,95.75,95.78,24241.0,80.7148,80.816,80.6895,80.7148,24241.0
2015-08-06 14:40:00,95.78,95.81,95.71,95.71,29319.0,80.7148,80.7401,80.6558,80.6558,29319.0
2015-08-06 14:50:00,95.73,95.75,95.69,95.73,20521.0,80.6727,80.6895,80.639,80.6727,20521.0
2015-08-06 15:00:00,95.73,95.74,95.63,95.67,25509.0,80.6727,80.6811,80.5884,80.6221,25509.0
2015-08-06 15:10:00,95.66,95.79,95.63,95.77,36816.0,80.6137,80.7233,80.5884,80.7064,36816.0
2015-08-06 15:20:00,95.78,95.8,95.56,95.58,26453.0,80.7148,80.7317,80.5294,80.5463,26453.0
2015-08-06 15:30:00,95.57,95.64,95.5,95.64,41309.0,80.5379,80.5968,80.4789,80.5968,41309.0
2015-08-06 15:40:00,95.65,95.68,95.59,95.67,58437.0,80.6053,80.6306,80.5547,80.6221,58437.0
2015-08-06 15:50:00,95.66,95.74,95.56,95.61,119670.0,80.6137,80.6811,80.5294,80.5716,119670.0
2015-08-07 09:30:00,95.44,95.8,95.35,95.8,36887.0,80.4283,80.7317,80.3525,80.7317,36887.0
2015-08-07 09:40:00,95.8,95.88,95.53,95.63,45368.0,80.7317,80.7991,80.5041,80.5884,45368.0
2015-08-07 09:50:00,95.62,95.85,95.53,95.67,19801.0,80.58,80.7738,80.5041,80.6221,19801.0
2015-08-07 10:00:00,95.64,95.7,95.37,95.64,72310.0,80.5968,80.6474,80.3693,80.5968,72310.0
2015-08-07 10:10:00,95.64,95.84,95.64,95.69,61342.0,80.5968,80.7654,80.5968,80.639,61342.0
2015-08-07 10:20:00,95.69,95.89,95.68,95.76,34832.0,80.639,80.8075,80.6306,80.698,34832.0
2015-08-07 10:30:00,95.77,95.85,95.7,95.83,36529.0,80.7064,80.7738,80.6474,80.757,36529.0
2015-08-07 10:40:00,95.79,95.93,95.7,95.8,36657.0,80.7233,80.8412,80.6474,80.7317,36657.0
2015-08-07 10:50:00,95.82,95.85,95.68,95.75,33019.0,80.7485,80.7738,80.6306,80.6895,33019.0
2015-08-07 11:00:00,95.75,95.77,95.46,95.47,42818.0,80.6895,80.7064,80.4452,80.4536,42818.0
2015-08-07 11:10:00,95.48,95.56,95.29,95.31,33023.0,80.462,80.5294,80.3019,80.3188,33023.0
2015-08-07 11:20:00,95.33,95.54,95.33,95.49,58407.0,80.3356,80.5126,80.3356,80.4704,58407.0
2015-08-07 11:30:00,95.52,95.79,95.48,95.67,50029.0,80.4957,80.7233,80.462,80.6221,50029.0
2015-08-07 11:40:00,95.69,95.92,95.69,95.77,37938.0,80.639,80.8328,80.639,80.7064,37938.0
2015-08-07 11:50:00,95.78,95.93,95.76,95.92,44659.0,80.7148,80.8412,80.698,80.8328,44659.0
2015-08-07 12:00:00,95.93,95.99,95.89,95.9,31271.0,80.8412,80.8918,80.8075,80.816,31271.0
2015-08-07 12:10:00,95.91,95.97,95.82,95.86,52996.0,80.8244,80.8749,80.7485,80.7822,52996.0
2015-08-07 12:20:00,95.85,95.9,95.75,95.79,55953.0,80.7738,80.816,80.6895,80.7233,55953.0
2015-08-07 12:30:00,95.79,95.79,95.6,95.69,45927.0,80.7233,80.7233,80.5631,80.639,45927.0
2015-08-07 12:40:00,95.69,95.85,95.62,95.79,41420.0,80.639,80.7738,80.58,80.7233,41420.0
2015-08-07 12:50:00,95.77,95.84,95.66,95.69,19177.0,80.7064,80.7654,80.6137,80.639,19177.0
2015-08-07 13:00:00,95.68,95.73,95.62,95.66,27826.0,80.6306,80.6727,80.58,80.6137,27826.0
2015-08-07 13:10:00,95.66,95.66,95.45,95.45,27218.0,80.6137,80.6137,80.4367,80.4367,27218.0
2015-08-07 13:20:00,95.45,95.6,95.45,95.58,27268.0,80.4367,80.5631,80.4367,80.5463,27268.0
2015-08-07 13:30:00,95.58,95.69,95.57,95.62,23095.0,80.5463,80.639,80.5379,80.58,23095.0
2015-08-07 13:40:00,95.63,95.7,95.63,95.63,14513.0,80.5884,80.6474,80.5884,80.5884,14513.0
2015-08-07 13:50:00,95.67,95.67,95.5,95.56,15059.0,80.6221,80.6221,80.4789,80.5294,15059.0
2015-08-07 14:00:00,95.54,95.61,95.52,95.6,14511.0,80.5126,80.5716,80.4957,80.5631,14511.0
2015-08-07 14:10:00,95.61,95.82,95.6,95.62,31712.0,80.5716,80.7485,80.5631,80.58,31712.0
2015-08-07 14:20:00,95.62,95.72,95.55,95.7,19411.0,80.58,80.6643,80.521,80.6474,19411.0
2015-08-07 14:30:00,95.72,95.77,95.72,95.75,18918.0,80.6643,80.7064,80.6643,80.6895,18918.0
2015-08-07 14:40:00,95.74,95.74,95.52,95.66,20924.0,80.6811,80.6811,80.4957,80.6137,20924.0
2015-08-07 14:50:00,95.66,95.77,95.66,95.68,14554.0,80.6137,80.7064,80.6137,80.6306,14554.0
2015-08-07 15:00:00,95.66,95.67,95.54,95.58,38562.0,80.6137,80.6221,80.5126,80.5463,38562.0
2015-08-07 15:10:00,95.57,95.62,95.54,95.6,29427.0,80.5379,80.58,80.5126,80.5631,29427.0
2015-08-07 15:20:00,95.6,95.77,95.59,95.73,40496.0,80.5631,80.7064,80.5547,80.6727,40496.0
2015-08-07 15:30:00,95.73,95.82,95.73,95.77,37472.0,80.6727,80.7485,80.6727,80.7064,37472.0
2015-08-07 15:40:00,95.77,95.83,95.67,95.8,56032.0,80.7064,80.757,80.6221,80.7317,56032.0
2015-08-07 15:50:00,95.79,95.9,95.77,95.86,101348.0,80.7233,80.816,80.7064,80.7822,101348.0
2015-08-10 09:30:00,96.25,96.4,95.9,96.07,85164.0,81.1109,81.2373,80.816,80.9592,85164.0
2015-08-10 09:40:00,96.05,96.6,96.04,96.6,40370.0,80.9424,81.4058,80.9339,81.4058,40370.0
2015-08-10 09:50:00,96.56,96.94,96.56,96.71,57045.0,81.3721,81.6924,81.3721,81.4985,57045.0
2015-08-10 10:00:00,96.75,97.02,96.66,96.98,62860.0,81.5323,81.7598,81.4564,81.7261,62860.0
2015-08-10 10:10:00,96.98,97.27,96.97,97.24,63226.0,81.7261,81.9705,81.7177,81.9452,63226.0
2015-08-10 10:20:00,97.25,97.44,97.25,97.4,69336.0,81.9536,82.1137,81.9536,82.08,69336.0
2015-08-10 10:30:00,97.39,97.42,97.0,97.21,52381.0,82.0716,82.0969,81.7429,81.9199,52381.0
2015-08-10 10:40:00,97.24,97.38,97.21,97.38,22517.0,81.9452,82.0632,81.9199,82.0632,22517.0
2015-08-10 10:50:00,97.4,97.4,97.27,97.31,17001.0,82.08,82.08,81.9705,82.0042,17001.0
2015-08-10 11:00:00,97.33,97.36,97.27,97.3,27584.0,82.021,82.0463,81.9705,81.9957,27584.0
2015-08-10 11:10:00,97.3,97.35,97.2,97.23,43536.0,81.9957,82.0379,81.9115,81.9368,43536.0
2015-08-10 11:20:00,97.23,97.36,97.22,97.24,66613.0,81.9368,82.0463,81.9283,81.9452,66613.0
2015-08-10 11:30:00,97.23,97.33,97.22,97.25,23745.0,81.9368,82.021,81.9283,81.9536,23745.0
2015-08-10 11:40:00,97.26,97.39,97.25,97.32,38364.0,81.962,82.0716,81.9536,82.0126,38364.0
2015-08-10 11:50:00,97.32,97.38,97.29,97.33,17215.0,82.0126,82.0632,81.9873,82.021,17215.0
2015-08-10 12:00:00,97.34,97.36,97.27,97.31,30048.0,82.0295,82.0463,81.9705,82.0042,30048.0
2015-08-10 12:10:00,97.29,97.36,97.29,97.3,22863.0,81.9873,82.0463,81.9873,81.9957,22863.0
2015-08-10 12:20:00,97.3,97.34,97.27,97.3,12002.0,81.9957,82.0295,81.9705,81.9957,12002.0
2015-08-10 12:30:00,97.3,97.36,97.3,97.34,20090.0,81.9957,82.0463,81.9957,82.0295,20090.0
2015-08-10 12:40:00,97.34,97.36,97.3,97.34,49004.0,82.0295,82.0463,81.9957,82.0295,49004.0
2015-08-10 12:50:00,97.34,97.36,97.3,97.33,22624.0,82.0295,82.0463,81.9957,82.021,22624.0
2015-08-10 13:00:00,97.33,97.35,97.27,97.32,22331.0,82.021,82.0379,81.9705,82.0126,22331.0
2015-08-10 13:10:00,97.32,97.35,97.26,97.26,9938.0,82.0126,82.0379,81.962,81.962,9938.0
2015-08-10 13:20:00,97.25,97.25,97.19,97.2,14009.0,81.9536,81.9536,81.903,81.9115,14009.0
2015-08-10 13:30:00,97.2,97.37,97.2,97.36,16392.0,81.9115,82.0547,81.9115,82.0463,16392.0
2015-08-10 13:40:00,97.36,97.36,97.31,97.33,14337.0,82.0463,82.0463,82.0042,82.021,14337.0
2015-08-10 13:50:00,97.32,97.34,97.19,97.25,15332.0,82.0126,82.0295,81.903,81.9536,15332.0
2015-08-10 14:00:00,97.26,97.31,97.24,97.24,14925.0,81.962,82.0042,81.9452,81.9452,14925.0
2015-08-10 14:10:00,97.25,97.35,97.24,97.33,29586.0,81.9536,82.0379,81.9452,82.021,29586.0
2015-08-10 14:20:00,97.33,97.49,97.31,97.41,34769.0,82.021,82.1559,82.0042,82.0884,34769.0
2015-08-10 14:30:00,97.4,97.44,97.36,97.43,19918.0,82.08,82.1137,82.0463,82.1053,19918.0
2015-08-10 14:40:00,97.43,97.43,97.25,97.3,24893.0,82.1053,82.1053,81.9536,81.9957,24893.0
2015-08-10 14:50:00,97.31,97.33,97.25,97.27,56444.0,82.0042,82.021,81.9536,81.9705,56444.0
2015-08-10 15:00:00,97.27,97.34,97.23,97.31,30725.0,81.9705,82.0295,81.9368,82.0042,30725.0
2015-08-10 15:10:00,97.31,97.34,97.26,97.27,44025.0,82.0042,82.0295,81.962,81.9705,44025.0
2015-08-10 15:20:00,97.27,97.27,97.2,97.2,63804.0,81.9705,81.9705,81.9115,81.9115,63804.0
2015-08-10 15:30:00,97.21,97.25,97.16,97.19,67103.0,81.9199,81.9536,81.8778,81.903,67103.0
2015-08-10 15:40:00,97.19,97.27,97.18,97.2,101252.0,81.903,81.9705,81.8946,81.9115,101252.0
2015-08-10 15:50:00,97.2,97.23,97.07,97.1,321051.0,81.9115,81.9368,81.8019,81.8272,321051.0
2015-08-11 09:30:00,96.44,96.69,96.33,96.69,56641.0,81.271,81.4817,81.1783,81.4817,56641.0
2015-08-11 09:40:00,96.74,96.8,96.44,96.56,50462.0,81.5238,81.5744,81.271,81.3721,50462.0
2015-08-11 09:50:00,96.57,96.62,96.44,96.57,44819.0,81.3806,81.4227,81.271,81.3806,44819.0
2015-08-11 10:00:00,96.54,96.74,96.53,96.74,41203.0,81.3553,81.5238,81.3469,81.5238,41203.0
2015-08-11 10:10:00,96.74,96.75,96.55,96.71,39241.0,81.5238,81.5323,81.3637,81.4985,39241.0
2015-08-11 10:20:00,96.7,96.79,96.69,96.69,28993.0,81.4901,81.566,81.4817,81.4817,28993.0
2015-08-11 10:30:00,96.68,96.72,96.53,96.6,29119.0,81.4733,81.507,81.3469,81.4058,29119.0
2015-08-11 10:40:00,96.57,96.71,96.52,96.7,24127.0,81.3806,81.4985,81.3384,81.4901,24127.0
2015-08-11 10:50:00,96.7,96.76,96.67,96.69,26096.0,81.4901,81.5407,81.4648,81.4817,26096.0
2015-08-11 11:00:00,96.69,96.71,96.41,96.41,34102.0,81.4817,81.4985,81.2457,81.2457,34102.0
2015-08-11 11:10:00,96.4,96.48,96.39,96.46,26891.0,81.2373,81.3047,81.2289,81.2879,26891.0
2015-08-11 11:20:00,96.44,96.45,96.3,96.34,35883.0,81.271,81.2794,81.153,81.1867,35883.0
2015-08-11 11:30:00,96.34,96.6,96.34,96.59,29552.0,81.1867,81.4058,81.1867,81.3974,29552.0
2015-08-11 11:40:00,96.58,96.6,96.37,96.4,26733.0,81.389,81.4058,81.212,81.2373,26733.0
2015-08-11 11:50:00,96.39,96.49,96.35,96.41,21330.0,81.2289,81.3132,81.1952,81.2457,21330.0
2015-08-11 12:00:00,96.41,96.49,96.29,96.44,16020.0,81.2457,81.3132,81.1446,81.271,16020.0
2015-08-11 12:10:00,96.47,96.51,96.46,96.47,13468.0,81.2963,81.33,81.2879,81.2963,13468.0
2015-08-11 12:20:00,96.46,96.46,96.37,96.39,27518.0,81.2879,81.2879,81.212,81.2289,27518.0
2015-08-11 12:30:00,96.39,96.45,96.33,96.33,30809.0,81.2289,81.2794,81.1783,81.1783,30809.0
2015-08-11 12:40:00,96.31,96.31,95.96,96.06,50053.0,81.1615,81.1615,80.8665,80.9508,50053.0
2015-08-11 12:50:00,96.05,96.07,95.63,95.84,59756.0,80.9424,80.9592,80.5884,80.7654,59756.0
2015-08-11 13:00:00,95.86,95.92,95.73,95.77,49041.0,80.7822,80.8328,80.6727,80.7064,49041.0
2015-08-11 13:10:00,95.77,95.87,95.65,95.85,34857.0,80.7064,80.7907,80.6053,80.7738,34857.0
2015-08-11 13:20:00,95.87,96.01,95.84,96.0,31222.0,80.7907,80.9086,80.7654,80.9002,31222.0
2015-08-11 13:30:00,95.97,96.11,95.92,96.05,45434.0,80.8749,80.9929,80.8328,80.9424,45434.0
2015-08-11 13:40:00,96.1,96.22,96.09,96.12,28260.0,80.9845,81.0856,80.9761,81.0013,28260.0
2015-08-11 13:50:00,96.12,96.12,95.91,95.93,34087.0,81.0013,81.0013,80.8244,80.8412,34087.0
2015-08-11 14:00:00,95.93,95.97,95.88,95.96,22918.0,80.8412,80.8749,80.7991,80.8665,22918.0
2015-08-11 14:10:00,95.96,95.99,95.91,95.94,25492.0,80.8665,80.8918,80.8244,80.8497,25492.0
2015-08-11 14:20:00,95.94,96.02,95.93,95.96,38565.0,80.8497,80.9171,80.8412,80.8665,38565.0
2015-08-11 14:30:00,95.96,96.02,95.92,95.98,27966.0,80.8665,80.9171,80.8328,80.8834,27966.0
2015-08-11 14:40:00,95.98,96.06,95.94,96.06,43792.0,80.8834,80.9508,80.8497,80.9508,43792.0
2015-08-11 14:50:00,96.07,96.15,96.04,96.08,34961.0,80.9592,81.0266,80.9339,80.9676,34961.0
2015-08-11 15:00:00,96.09,96.25,96.08,96.21,50633.0,80.9761,81.1109,80.9676,81.0772,50633.0
2015-08-11 15:10:00,96.21,96.29,96.15,96.22,43051.0,81.0772,81.1446,81.0266,81.0856,43051.0
2015-08-11 15:20:00,96.23,96.26,96.19,96.22,37093.0,81.094,81.1193,81.0603,81.0856,37093.0
2015-08-11 15:30:00,96.22,96.28,96.15,96.24,93302.0,81.0856,81.1362,81.0266,81.1025,93302.0
2015-08-11 15:40:00,96.23,96.29,96.2,96.22,107296.0,81.094,81.1446,81.0688,81.0856,107296.0
2015-08-11 15:50:00,96.22,96.36,96.21,96.27,200849.0,81.0856,81.2036,81.0772,81.1278,200849.0
2015-08-12 09:30:00,95.87,95.96,95.49,95.67,53421.0,80.7907,80.8665,80.4704,80.6221,53421.0
2015-08-12 09:40:00,95.67,95.84,95.35,95.41,50675.0,80.6221,80.7654,80.3525,80.403,50675.0
2015-08-12 09:50:00,95.41,95.41,94.96,94.96,61248.0,80.403,80.403,80.0238,80.0238,61248.0
2015-08-12 10:00:00,95.02,95.11,94.72,94.85,106388.0,80.0744,80.1502,79.8216,79.9311,106388.0
2015-08-12 10:10:00,94.83,94.9,94.71,94.78,29006.0,79.9143,79.9732,79.8131,79.8721,29006.0
2015-08-12 10:20:00,94.77,94.88,94.63,94.86,40638.0,79.8637,79.9564,79.7457,79.9395,40638.0
2015-08-12 10:30:00,94.89,94.99,94.79,94.85,34552.0,79.9648,80.0491,79.8805,79.9311,34552.0
2015-08-12 10:40:00,94.87,94.91,94.75,94.87,23693.0,79.948,79.9817,79.8468,79.948,23693.0
2015-08-12 10:50:00,94.88,95.15,94.87,94.92,43304.0,79.9564,80.1839,79.948,79.9901,43304.0
2015-08-12 11:00:00,94.96,95.23,94.94,95.11,32427.0,80.0238,80.2513,80.0069,80.1502,32427.0
2015-08-12 11:10:00,95.1,95.24,95.1,95.21,60442.0,80.1418,80.2598,80.1418,80.2345,60442.0
2015-08-12 11:20:00,95.21,95.24,95.03,95.15,40345.0,80.2345,80.2598,80.0828,80.1839,40345.0
2015-08-12 11:30:00,95.1,95.14,95.0,95.09,26653.0,80.1418,80.1755,80.0575,80.1334,26653.0
2015-08-12 11:40:00,95.1,95.15,94.85,94.87,50219.0,80.1418,80.1839,79.9311,79.948,50219.0
2015-08-12 11:50:00,94.87,94.9,94.74,94.84,30447.0,79.948,79.9732,79.8384,79.9227,30447.0
2015-08-12 12:00:00,94.81,94.81,91.87,92.9,1031900.0,79.8974,79.8974,77.4198,78.2878,1031900.0
2015-08-12 12:10:00,92.85,93.25,92.79,92.81,199579.0,78.2457,78.5828,78.1951,78.212,199579.0
2015-08-12 12:20:00,92.8,92.84,91.71,92.23,243503.0,78.2035,78.2373,77.285,77.7232,243503.0
2015-08-12 12:30:00,92.27,92.71,92.21,92.42,135266.0,77.7569,78.1277,77.7063,77.8833,135266.0
2015-08-12 12:40:00,92.32,92.6,92.02,92.06,113444.0,77.799,78.035,77.5462,77.5799,113444.0
2015-08-12 12:50:00,92.07,92.7,92.03,92.69,102337.0,77.5884,78.1193,77.5547,78.1108,102337.0
2015-08-12 13:00:00,92.68,93.01,92.51,92.95,110237.0,78.1024,78.3805,77.9592,78.33,110237.0
2015-08-12 13:10:00,92.95,93.22,92.88,93.19,79072.0,78.33,78.5575,78.271,78.5322,79072.0
2015-08-12 13:20:00,93.17,93.28,92.91,93.05,75627.0,78.5154,78.608,78.2962,78.4142,75627.0
2015-08-12 13:30:00,93.05,93.4,93.02,93.32,91810.0,78.4142,78.7092,78.3889,78.6418,91810.0
2015-08-12 13:40:00,93.31,93.7,93.3,93.58,128342.0,78.6333,78.962,78.6249,78.8609,128342.0
2015-08-12 13:50:00,93.58,93.8,93.56,93.74,64683.0,78.8609,79.0463,78.844,78.9957,64683.0
2015-08-12 14:00:00,93.72,93.74,93.15,93.23,84201.0,78.9788,78.9957,78.4985,78.5659,84201.0
2015-08-12 14:10:00,93.22,93.54,93.22,93.52,59445.0,78.5575,78.8272,78.5575,78.8103,59445.0
2015-08-12 14:20:00,93.52,93.68,93.5,93.51,56432.0,78.8103,78.9451,78.7934,78.8019,56432.0
2015-08-12 14:30:00,93.54,93.65,93.51,93.63,37135.0,78.8272,78.9199,78.8019,78.903,37135.0
2015-08-12 14:40:00,93.63,93.89,93.59,93.85,120849.0,78.903,79.1221,78.8693,79.0884,120849.0
2015-08-12 14:50:00,93.84,93.9,93.55,93.7,73812.0,79.08,79.1305,78.8356,78.962,73812.0
2015-08-12 15:00:00,93.7,93.9,93.53,93.78,129995.0,78.962,79.1305,78.8187,79.0294,129995.0
2015-08-12 15:10:00,93.81,93.86,93.55,93.63,70491.0,79.0547,79.0968,78.8356,78.903,70491.0
2015-08-12 15:20:00,93.63,93.8,93.62,93.8,108499.0,78.903,79.0463,78.8946,79.0463,108499.0
2015-08-12 15:30:00,93.8,93.86,93.62,93.62,179249.0,79.0463,79.0968,78.8946,78.8946,179249.0
2015-08-12 15:40:00,93.62,93.66,93.42,93.42,130111.0,78.8946,78.9283,78.726,78.726,130111.0
2015-08-12 15:50:00,93.42,93.65,93.42,93.64,227027.0,78.726,78.9199,78.726,78.9114,227027.0
2015-08-13 09:30:00,93.55,93.55,91.56,93.15,92453.0,78.8356,78.8356,77.1586,78.4985,92453.0
2015-08-13 09:40:00,93.15,93.92,93.04,93.67,57202.0,78.4985,79.1474,78.4058,78.9367,57202.0
2015-08-13 09:50:00,93.62,93.65,93.28,93.42,125998.0,78.8946,78.9199,78.608,78.726,125998.0
2015-08-13 10:00:00,93.37,93.48,93.18,93.18,46748.0,78.6839,78.7766,78.5238,78.5238,46748.0
2015-08-13 10:10:00,93.22,93.35,93.19,93.26,98393.0,78.5575,78.667,78.5322,78.5912,98393.0
2015-08-13 10:20:00,93.23,93.3,93.06,93.27,84209.0,78.5659,78.6249,78.4227,78.5996,84209.0
2015-08-13 10:30:00,93.27,93.5,93.21,93.46,50359.0,78.5996,78.7934,78.5491,78.7597,50359.0
2015-08-13 10:40:00,93.47,93.52,93.4,93.4,42883.0,78.7682,78.8103,78.7092,78.7092,42883.0
2015-08-13 10:50:00,93.4,93.4,92.97,92.99,56496.0,78.7092,78.7092,78.3468,78.3637,56496.0
2015-08-13 11:00:00,92.99,93.13,92.99,93.07,27809.0,78.3637,78.4816,78.3637,78.4311,27809.0
2015-08-13 11:10:00,93.07,93.29,93.06,93.27,26707.0,78.4311,78.6165,78.4227,78.5996,26707.0
2015-08-13 11:20:00,93.27,93.33,93.24,93.25,30056.0,78.5996,78.6502,78.5743,78.5828,30056.0
2015-08-13 11:30:00,93.24,93.24,92.93,93.19,36873.0,78.5743,78.5743,78.3131,78.5322,36873.0
2015-08-13 11:40:00,93.19,93.45,93.19,93.45,25868.0,78.5322,78.7513,78.5322,78.7513,25868.0
2015-08-13 11:50:00,93.46,93.5,93.32,93.36,24890.0,78.7597,78.7934,78.6418,78.6755,24890.0
2015-08-13 12:00:00,93.36,93.43,93.26,93.3,38348.0,78.6755,78.7345,78.5912,78.6249,38348.0
2015-08-13 12:10:00,93.3,93.38,93.23,93.31,52092.0,78.6249,78.6923,78.5659,78.6333,52092.0
2015-08-13 12:20:00,93.29,93.44,93.28,93.42,23804.0,78.6165,78.7429,78.608,78.726,23804.0
2015-08-13 12:30:00,93.43,93.63,93.41,93.56,26531.0,78.7345,78.903,78.7176,78.844,26531.0
2015-08-13 12:40:00,93.56,93.61,93.47,93.47,18650.0,78.844,78.8861,78.7682,78.7682,18650.0
2015-08-13 12:50:00,93.49,93.6,93.48,93.55,43385.0,78.785,78.8777,78.7766,78.8356,43385.0
2015-08-13 13:00:00,93.53,93.63,93.53,93.62,14890.0,78.8187,78.903,78.8187,78.8946,14890.0
2015-08-13 13:10:00,93.65,93.75,93.61,93.74,24827.0,78.9199,79.0041,78.8861,78.9957,24827.0
2015-08-13 13:20:00,93.73,93.8,93.68,93.68,12877.0,78.9873,79.0463,78.9451,78.9451,12877.0
2015-08-13 13:30:00,93.68,93.7,93.58,93.58,16581.0,78.9451,78.962,78.8609,78.8609,16581.0
2015-08-13 13:40:00,93.61,93.61,93.41,93.41,19965.0,78.8861,78.8861,78.7176,78.7176,19965.0
2015-08-13 13:50:00,93.39,93.41,93.29,93.32,24067.0,78.7007,78.7176,78.6165,78.6418,24067.0
2015-08-13 14:00:00,93.35,93.5,93.33,93.45,19732.0,78.667,78.7934,78.6502,78.7513,19732.0
2015-08-13 14:10:00,93.45,93.57,93.45,93.52,18578.0,78.7513,78.8524,78.7513,78.8103,18578.0
2015-08-13 14:20:00,93.52,93.58,93.52,93.56,20922.0,78.8103,78.8609,78.8103,78.844,20922.0
2015-08-13 14:30:00,93.56,93.57,93.52,93.53,36476.0,78.844,78.8524,78.8103,78.8187,36476.0
2015-08-13 14:40:00,93.53,93.59,93.52,93.57,21688.0,78.8187,78.8693,78.8103,78.8524,21688.0
2015-08-13 14:50:00,93.56,93.58,93.49,93.53,35114.0,78.844,78.8609,78.785,78.8187,35114.0
2015-08-13 15:00:00,93.53,93.57,93.42,93.46,37704.0,78.8187,78.8524,78.726,78.7597,37704.0
2015-08-13 15:10:00,93.46,93.55,93.42,93.5,39418.0,78.7597,78.8356,78.726,78.7934,39418.0
2015-08-13 15:20:00,93.5,93.51,93.21,93.22,59388.0,78.7934,78.8019,78.5491,78.5575,59388.0
2015-08-13 15:30:00,93.22,93.25,93.12,93.19,73702.0,78.5575,78.5828,78.4732,78.5322,73702.0
2015-08-13 15:40:00,93.19,93.25,93.06,93.12,104278.0,78.5322,78.5828,78.4227,78.4732,104278.0
2015-08-13 15:50:00,93.12,93.12,92.99,93.1,198402.0,78.4732,78.4732,78.3637,78.4564,198402.0
2015-08-14 09:30:00,92.88,93.68,92.88,93.67,82429.0,78.271,78.9451,78.271,78.9367,82429.0
2015-08-14 09:40:00,93.69,93.69,93.28,93.47,115889.0,78.9536,78.9536,78.608,78.7682,115889.0
2015-08-14 09:50:00,93.5,93.64,93.33,93.59,63725.0,78.7934,78.9114,78.6502,78.8693,63725.0
2015-08-14 10:00:00,93.64,93.64,93.47,93.62,390711.0,78.9114,78.9114,78.7682,78.8946,390711.0
2015-08-14 10:10:00,93.61,94.21,93.61,94.21,37727.0,78.8861,79.3918,78.8861,79.3918,37727.0
2015-08-14 10:20:00,94.18,94.24,94.0,94.01,33418.0,79.3665,79.4171,79.2148,79.2232,33418.0
2015-08-14 10:30:00,94.03,94.13,93.97,94.06,66576.0,79.2401,79.3244,79.1895,79.2654,66576.0
2015-08-14 10:40:00,94.05,94.12,94.03,94.11,87719.0,79.2569,79.3159,79.2401,79.3075,87719.0
2015-08-14 10:50:00,94.09,94.26,94.09,94.24,38527.0,79.2906,79.4339,79.2906,79.4171,38527.0
2015-08-14 11:00:00,94.21,94.27,94.18,94.19,35306.0,79.3918,79.4423,79.3665,79.3749,35306.0
2015-08-14 11:10:00,94.2,94.35,94.19,94.27,40350.0,79.3833,79.5097,79.3749,79.4423,40350.0
2015-08-14 11:20:00,94.27,94.3,94.13,94.15,39130.0,79.4423,79.4676,79.3244,79.3412,39130.0
2015-08-14 11:30:00,94.14,94.18,93.93,94.17,25859.0,79.3328,79.3665,79.1558,79.3581,25859.0
2015-08-14 11:40:00,94.19,94.19,94.08,94.1,21751.0,79.3749,79.3749,79.2822,79.2991,21751.0
2015-08-14 11:50:00,94.1,94.19,94.08,94.12,33655.0,79.2991,79.3749,79.2822,79.3159,33655.0
2015-08-14 12:00:00,94.11,94.15,94.06,94.09,27642.0,79.3075,79.3412,79.2654,79.2906,27642.0
2015-08-14 12:10:00,94.1,94.17,94.02,94.16,21431.0,79.2991,79.3581,79.2317,79.3496,21431.0
2015-08-14 12:20:00,94.16,94.25,94.1,94.25,28103.0,79.3496,79.4255,79.2991,79.4255,28103.0
2015-08-14 12:30:00,94.23,94.25,94.18,94.19,18817.0,79.4086,79.4255,79.3665,79.3749,18817.0
2015-08-14 12:40:00,94.19,94.19,93.95,93.98,17521.0,79.3749,79.3749,79.1727,79.1979,17521.0
2015-08-14 12:50:00,93.98,94.15,93.94,94.12,22803.0,79.1979,79.3412,79.1642,79.3159,22803.0
2015-08-14 13:00:00,94.12,94.2,94.01,94.12,26988.0,79.3159,79.3833,79.2232,79.3159,26988.0
2015-08-14 13:10:00,94.12,94.27,94.12,94.23,22159.0,79.3159,79.4423,79.3159,79.4086,22159.0
2015-08-14 13:20:00,94.23,94.28,94.2,94.26,21377.0,79.4086,79.4508,79.3833,79.4339,21377.0
2015-08-14 13:30:00,94.25,94.28,94.24,94.25,14020.0,79.4255,79.4508,79.4171,79.4255,14020.0
2015-08-14 13:40:00,94.25,94.31,94.23,94.26,24718.0,79.4255,79.476,79.4086,79.4339,24718.0
2015-08-14 13:50:00,94.25,94.34,94.25,94.33,19566.0,79.4255,79.5013,79.4255,79.4929,19566.0
2015-08-14 14:00:00,94.33,94.33,94.23,94.25,14854.0,79.4929,79.4929,79.4086,79.4255,14854.0
2015-08-14 14:10:00,94.26,94.28,94.24,94.26,17176.0,79.4339,79.4508,79.4171,79.4339,17176.0
2015-08-14 14:20:00,94.27,94.36,94.27,94.32,39383.0,79.4423,79.5182,79.4423,79.4845,39383.0
2015-08-14 14:30:00,94.3,94.45,94.28,94.42,25481.0,79.4676,79.594,79.4508,79.5687,25481.0
2015-08-14 14:40:00,94.42,94.44,94.33,94.39,15778.0,79.5687,79.5856,79.4929,79.5435,15778.0
2015-08-14 14:50:00,94.4,94.41,94.34,94.35,29285.0,79.5519,79.5603,79.5013,79.5097,29285.0
2015-08-14 15:00:00,94.34,94.43,94.34,94.4,45320.0,79.5013,79.5772,79.5013,79.5519,45320.0
2015-08-14 15:10:00,94.41,94.49,94.38,94.4,36537.0,79.5603,79.6277,79.535,79.5519,36537.0
2015-08-14 15:20:00,94.4,94.46,94.38,94.39,32052.0,79.5519,79.6024,79.535,79.5435,32052.0
2015-08-14 15:30:00,94.39,94.42,94.33,94.36,39855.0,79.5435,79.5687,79.4929,79.5182,39855.0
2015-08-14 15:40:00,94.35,94.36,94.28,94.32,59328.0,79.5097,79.5182,79.4508,79.4845,59328.0
2015-08-14 15:50:00,94.32,94.41,94.3,94.34,174112.0,79.4845,79.5603,79.4676,79.5013,174112.0
2015-08-17 09:30:00,93.86,93.99,93.28,93.28,53228.0,79.0968,79.2064,78.608,78.608,53228.0
2015-08-17 09:40:00,93.37,93.37,93.07,93.3,69394.0,78.6839,78.6839,78.4311,78.6249,69394.0
2015-08-17 09:50:00,93.24,93.37,93.15,93.33,25480.0,78.5743,78.6839,78.4985,78.6502,25480.0
2015-08-17 10:00:00,93.32,93.37,93.31,93.34,18731.0,78.6418,78.6839,78.6333,78.6586,18731.0
2015-08-17 10:10:00,93.34,93.81,93.3,93.8,39319.0,78.6586,79.0547,78.6249,79.0463,39319.0
2015-08-17 10:20:00,93.81,93.81,93.51,93.55,23508.0,79.0547,79.0547,78.8019,78.8356,23508.0
2015-08-17 10:30:00,93.58,93.63,93.45,93.53,26002.0,78.8609,78.903,78.7513,78.8187,26002.0
2015-08-17 10:40:00,93.52,93.56,93.46,93.49,12213.0,78.8103,78.844,78.7597,78.785,12213.0
2015-08-17 10:50:00,93.5,93.64,93.41,93.62,25231.0,78.7934,78.9114,78.7176,78.8946,25231.0
2015-08-17 11:00:00,93.64,93.87,93.62,93.76,30008.0,78.9114,79.1052,78.8946,79.0126,30008.0
2015-08-17 11:10:00,93.78,93.83,93.73,93.75,25503.0,79.0294,79.0715,78.9873,79.0041,25503.0
2015-08-17 11:20:00,93.78,93.9,93.73,93.78,17959.0,79.0294,79.1305,78.9873,79.0294,17959.0
2015-08-17 11:30:00,93.78,93.79,93.62,93.75,30071.0,79.0294,79.0378,78.8946,79.0041,30071.0
2015-08-17 11:40:00,93.75,94.0,93.74,94.0,22833.0,79.0041,79.2148,78.9957,79.2148,22833.0
2015-08-17 11:50:00,93.99,94.06,93.98,94.0,40142.0,79.2064,79.2654,79.1979,79.2148,40142.0
2015-08-17 12:00:00,94.0,94.09,94.0,94.07,12015.0,79.2148,79.2906,79.2148,79.2738,12015.0
2015-08-17 12:10:00,94.1,94.2,94.1,94.1,21612.0,79.2991,79.3833,79.2991,79.2991,21612.0
2015-08-17 12:20:00,94.11,94.12,94.04,94.11,18290.0,79.3075,79.3159,79.2485,79.3075,18290.0
2015-08-17 12:30:00,94.11,94.14,94.03,94.05,18195.0,79.3075,79.3328,79.2401,79.2569,18195.0
2015-08-17 12:40:00,94.04,94.06,93.98,94.0,35760.0,79.2485,79.2654,79.1979,79.2148,35760.0
2015-08-17 12:50:00,94.0,94.04,93.94,93.95,26867.0,79.2148,79.2485,79.1642,79.1727,26867.0
2015-08-17 13:00:00,93.96,93.96,93.8,93.8,22584.0,79.1811,79.1811,79.0463,79.0463,22584.0
2015-08-17 13:10:00,93.8,93.83,93.71,93.78,21815.0,79.0463,79.0715,78.9704,79.0294,21815.0
2015-08-17 13:20:00,93.8,93.96,93.78,93.86,33051.0,79.0463,79.1811,79.0294,79.0968,33051.0
2015-08-17 13:30:00,93.88,93.94,93.83,93.84,18886.0,79.1137,79.1642,79.0715,79.08,18886.0
2015-08-17 13:40:00,93.83,93.92,93.81,93.92,18411.0,79.0715,79.1474,79.0547,79.1474,18411.0
2015-08-17 13:50:00,93.94,94.01,93.94,93.98,16058.0,79.1642,79.2232,79.1642,79.1979,16058.0
2015-08-17 14:00:00,93.99,93.99,93.77,93.77,19471.0,79.2064,79.2064,79.021,79.021,19471.0
2015-08-17 14:10:00,93.77,93.91,93.73,93.85,42497.0,79.021,79.139,78.9873,79.0884,42497.0
2015-08-17 14:20:00,93.85,93.92,93.82,93.82,45329.0,79.0884,79.1474,79.0631,79.0631,45329.0
2015-08-17 14:30:00,93.83,94.0,93.83,93.99,16220.0,79.0715,79.2148,79.0715,79.2064,16220.0
2015-08-17 14:40:00,94.0,94.09,93.98,94.08,26528.0,79.2148,79.2906,79.1979,79.2822,26528.0
2015-08-17 14:50:00,94.06,94.09,94.0,94.03,26526.0,79.2654,79.2906,79.2148,79.2401,26526.0
2015-08-17 15:00:00,94.05,94.09,94.04,94.08,30966.0,79.2569,79.2906,79.2485,79.2822,30966.0
2015-08-17 15:10:00,94.08,94.18,94.07,94.18,40853.0,79.2822,79.3665,79.2738,79.3665,40853.0
2015-08-17 15:20:00,94.18,94.19,94.04,94.09,42570.0,79.3665,79.3749,79.2485,79.2906,42570.0
2015-08-17 15:30:00,94.09,94.12,94.03,94.06,99406.0,79.2906,79.3159,79.2401,79.2654,99406.0
2015-08-17 15:40:00,94.07,94.25,94.04,94.18,83253.0,79.2738,79.4255,79.2485,79.3665,83253.0
2015-08-17 15:50:00,94.18,94.26,94.16,94.2,143109.0,79.3665,79.4339,79.3496,79.3833,143109.0
2015-08-18 09:30:00,93.87,94.11,93.36,93.55,91755.0,79.1052,79.3075,78.6755,78.8356,91755.0
2015-08-18 09:40:00,93.54,93.83,93.53,93.7,32896.0,78.8272,79.0715,78.8187,78.962,32896.0
2015-08-18 09:50:00,93.7,93.95,93.7,93.89,38500.0,78.962,79.1727,78.962,79.1221,38500.0
2015-08-18 10:00:00,93.88,94.06,93.87,93.96,59614.0,79.1137,79.2654,79.1052,79.1811,59614.0
2015-08-18 10:10:00,93.97,93.97,93.63,93.66,25764.0,79.1895,79.1895,78.903,78.9283,25764.0
2015-08-18 10:20:00,93.7,93.74,93.66,93.67,23220.0,78.962,78.9957,78.9283,78.9367,23220.0
2015-08-18 10:30:00,93.66,93.78,93.65,93.66,39464.0,78.9283,79.0294,78.9199,78.9283,39464.0
2015-08-18 10:40:00,93.67,93.85,93.63,93.74,38332.0,78.9367,79.0884,78.903,78.9957,38332.0
2015-08-18 10:50:00,93.73,93.83,93.71,93.73,32615.0,78.9873,79.0715,78.9704,78.9873,32615.0
2015-08-18 11:00:00,93.74,93.76,93.64,93.65,21184.0,78.9957,79.0126,78.9114,78.9199,21184.0
2015-08-18 11:10:00,93.65,93.73,93.58,93.72,36215.0,78.9199,78.9873,78.8609,78.9788,36215.0
2015-08-18 11:20:00,93.71,93.86,93.7,93.81,22102.0,78.9704,79.0968,78.962,79.0547,22102.0
2015-08-18 11:30:00,93.81,93.83,93.6,93.6,17667.0,79.0547,79.0715,78.8777,78.8777,17667.0
2015-08-18 11:40:00,93.6,93.77,93.6,93.74,38718.0,78.8777,79.021,78.8777,78.9957,38718.0
2015-08-18 11:50:00,93.75,93.83,93.66,93.83,26669.0,79.0041,79.0715,78.9283,79.0715,26669.0
2015-08-18 12:00:00,93.82,93.93,93.76,93.89,46185.0,79.0631,79.1558,79.0126,79.1221,46185.0
2015-08-18 12:10:00,93.89,93.91,93.82,93.86,67125.0,79.1221,79.139,79.0631,79.0968,67125.0
2015-08-18 12:20:00,93.86,93.92,93.83,93.9,38955.0,79.0968,79.1474,79.0715,79.1305,38955.0
2015-08-18 12:30:00,93.89,93.9,93.82,93.85,23710.0,79.1221,79.1305,79.0631,79.0884,23710.0
2015-08-18 12:40:00,93.86,93.86,93.75,93.82,42483.0,79.0968,79.0968,79.0041,79.0631,42483.0
2015-08-18 12:50:00,93.81,93.82,93.78,93.81,16061.0,79.0547,79.0631,79.0294,79.0547,16061.0
2015-08-18 13:00:00,93.8,93.81,93.71,93.74,21661.0,79.0463,79.0547,78.9704,78.9957,21661.0
2015-08-18 13:10:00,93.76,93.84,93.73,93.83,42125.0,79.0126,79.08,78.9873,79.0715,42125.0
2015-08-18 13:20:00,93.81,93.87,93.78,93.87,23011.0,79.0547,79.1052,79.0294,79.1052,23011.0
2015-08-18 13:30:00,93.86,93.88,93.81,93.87,22785.0,79.0968,79.1137,79.0547,79.1052,22785.0
2015-08-18 13:40:00,93.86,93.97,93.86,93.95,19435.0,79.0968,79.1895,79.0968,79.1727,19435.0
2015-08-18 13:50:00,93.94,94.08,93.92,94.06,22729.0,79.1642,79.2822,79.1474,79.2654,22729.0
2015-08-18 14:00:00,94.08,94.11,94.02,94.09,18079.0,79.2822,79.3075,79.2317,79.2906,18079.0
2015-08-18 14:10:00,94.09,94.25,94.08,94.23,31015.0,79.2906,79.4255,79.2822,79.4086,31015.0
2015-08-18 14:20:00,94.23,94.23,94.13,94.15,30397.0,79.4086,79.4086,79.3244,79.3412,30397.0
2015-08-18 14:30:00,94.14,94.32,94.13,94.31,37406.0,79.3328,79.4845,79.3244,79.476,37406.0
2015-08-18 14:40:00,94.32,94.35,94.1,94.1,52912.0,79.4845,79.5097,79.2991,79.2991,52912.0
2015-08-18 14:50:00,94.1,94.11,94.01,94.05,27681.0,79.2991,79.3075,79.2232,79.2569,27681.0
2015-08-18 15:00:00,94.05,94.05,93.98,94.04,29729.0,79.2569,79.2569,79.1979,79.2485,29729.0
2015-08-18 15:10:00,94.04,94.18,94.03,94.09,54514.0,79.2485,79.3665,79.2401,79.2906,54514.0
2015-08-18 15:20:00,94.1,94.12,93.91,93.92,45969.0,79.2991,79.3159,79.139,79.1474,45969.0
2015-08-18 15:30:00,93.92,93.94,93.82,93.87,45896.0,79.1474,79.1642,79.0631,79.1052,45896.0
2015-08-18 15:40:00,93.87,93.93,93.75,93.9,77089.0,79.1052,79.1558,79.0041,79.1305,77089.0
2015-08-18 15:50:00,93.89,94.02,93.88,93.93,142492.0,79.1221,79.2317,79.1137,79.1558,142492.0
2015-08-19 09:30:00,93.23,93.28,92.34,92.58,96988.0,78.5659,78.608,77.8159,78.0182,96988.0
2015-08-19 09:40:00,92.58,92.9,92.48,92.82,125041.0,78.0182,78.2878,77.9339,78.2204,125041.0
2015-08-19 09:50:00,92.83,93.0,92.67,92.69,89458.0,78.2288,78.3721,78.094,78.1108,89458.0
2015-08-19 10:00:00,92.65,92.81,92.41,92.53,165974.0,78.0771,78.212,77.8749,77.976,165974.0
2015-08-19 10:10:00,92.54,92.59,92.3,92.5,81148.0,77.9844,78.0266,77.7822,77.9507,81148.0
2015-08-19 10:20:00,92.53,92.53,92.15,92.15,89125.0,77.976,77.976,77.6558,77.6558,89125.0
2015-08-19 10:30:00,92.15,92.15,91.81,91.87,107724.0,77.6558,77.6558,77.3693,77.4198,107724.0
2015-08-19 10:40:00,91.88,91.89,91.65,91.65,118205.0,77.4283,77.4367,77.2344,77.2344,118205.0
2015-08-19 10:50:00,91.68,91.69,91.39,91.5,112524.0,77.2597,77.2681,77.0153,77.108,112524.0
2015-08-19 11:00:00,91.5,91.64,91.22,91.5,123238.0,77.108,77.226,76.8721,77.108,123238.0
2015-08-19 11:10:00,91.5,91.57,91.29,91.31,87793.0,77.108,77.167,76.9311,76.9479,87793.0
2015-08-19 11:20:00,91.33,91.49,91.3,91.46,187410.0,76.9648,77.0996,76.9395,77.0743,187410.0
2015-08-19 11:30:00,91.46,91.62,91.45,91.55,134371.0,77.0743,77.2091,77.0659,77.1502,134371.0
2015-08-19 11:40:00,91.57,91.68,91.57,91.64,109099.0,77.167,77.2597,77.167,77.226,109099.0
2015-08-19 11:50:00,91.64,91.88,91.63,91.79,151497.0,77.226,77.4283,77.2176,77.3524,151497.0
2015-08-19 12:00:00,91.8,91.94,91.76,91.76,52030.0,77.3608,77.4788,77.3271,77.3271,52030.0
2015-08-19 12:10:00,91.77,91.79,91.38,91.41,54261.0,77.3356,77.3524,77.0069,77.0322,54261.0
2015-08-19 12:20:00,91.41,91.53,91.39,91.46,34406.0,77.0322,77.1333,77.0153,77.0743,34406.0
2015-08-19 12:30:00,91.47,91.67,91.47,91.67,32165.0,77.0827,77.2513,77.0827,77.2513,32165.0
2015-08-19 12:40:00,91.68,91.76,91.61,91.61,35515.0,77.2597,77.3271,77.2007,77.2007,35515.0
2015-08-19 12:50:00,91.61,91.65,91.54,91.61,36720.0,77.2007,77.2344,77.1417,77.2007,36720.0
2015-08-19 13:00:00,91.62,91.75,91.62,91.75,36976.0,77.2091,77.3187,77.2091,77.3187,36976.0
2015-08-19 13:10:00,91.76,92.03,91.76,92.0,44243.0,77.3271,77.5547,77.3271,77.5294,44243.0
2015-08-19 13:20:00,91.99,92.01,91.68,91.69,43233.0,77.521,77.5378,77.2597,77.2681,43233.0
2015-08-19 13:30:00,91.69,91.81,91.6,91.69,47570.0,77.2681,77.3693,77.1923,77.2681,47570.0
2015-08-19 13:40:00,91.68,92.11,91.68,91.94,45299.0,77.2597,77.6221,77.2597,77.4788,45299.0
2015-08-19 13:50:00,91.95,92.01,91.77,91.86,46395.0,77.4872,77.5378,77.3356,77.4114,46395.0
2015-08-19 14:00:00,91.87,92.29,91.79,92.22,60389.0,77.4198,77.7738,77.3524,77.7148,60389.0
2015-08-19 14:10:00,92.23,92.57,92.23,92.45,70610.0,77.7232,78.0097,77.7232,77.9086,70610.0
2015-08-19 14:20:00,92.47,92.47,92.2,92.23,46745.0,77.9255,77.9255,77.6979,77.7232,46745.0
2015-08-19 14:30:00,92.24,92.28,92.17,92.18,70583.0,77.7316,77.7653,77.6726,77.6811,70583.0
2015-08-19 14:40:00,92.17,92.24,92.06,92.14,65406.0,77.6726,77.7316,77.5799,77.6474,65406.0
2015-08-19 14:50:00,92.15,92.22,92.0,92.2,106532.0,77.6558,77.7148,77.5294,77.6979,106532.0
2015-08-19 15:00:00,92.21,92.21,91.95,91.95,98703.0,77.7063,77.7063,77.4872,77.4872,98703.0
2015-08-19 15:10:00,91.96,91.99,91.79,91.86,226411.0,77.4957,77.521,77.3524,77.4114,226411.0
2015-08-19 15:20:00,91.85,92.14,91.84,92.14,85784.0,77.403,77.6474,77.3945,77.6474,85784.0
2015-08-19 15:30:00,92.14,92.21,92.03,92.07,109682.0,77.6474,77.7063,77.5547,77.5884,109682.0
2015-08-19 15:40:00,92.07,92.25,92.04,92.2,115247.0,77.5884,77.7401,77.5631,77.6979,115247.0
2015-08-19 15:50:00,92.2,92.3,91.98,91.99,226833.0,77.6979,77.7822,77.5125,77.521,226833.0
2015-08-20 09:30:00,91.31,91.55,90.9,91.2,72460.0,76.9479,77.1502,76.6024,76.8552,72460.0
2015-08-20 09:40:00,91.22,91.57,91.2,91.32,69144.0,76.8721,77.167,76.8552,76.9563,69144.0
2015-08-20 09:50:00,91.3,91.52,91.15,91.47,40027.0,76.9395,77.1249,76.8131,77.0827,40027.0
2015-08-20 10:00:00,91.5,91.5,91.11,91.37,65115.0,77.108,77.108,76.7794,76.9985,65115.0
2015-08-20 10:10:00,91.37,91.61,91.35,91.56,78194.0,76.9985,77.2007,76.9816,77.1586,78194.0
2015-08-20 10:20:00,91.56,91.73,91.54,91.64,132638.0,77.1586,77.3018,77.1417,77.226,132638.0
2015-08-20 10:30:00,91.64,91.71,91.52,91.63,69769.0,77.226,77.285,77.1249,77.2176,69769.0
2015-08-20 10:40:00,91.63,92.09,91.53,92.07,83002.0,77.2176,77.6052,77.1333,77.5884,83002.0
2015-08-20 10:50:00,92.09,92.28,92.06,92.22,93435.0,77.6052,77.7653,77.5799,77.7148,93435.0
2015-08-20 11:00:00,92.22,92.45,92.01,92.01,277862.0,77.7148,77.9086,77.5378,77.5378,277862.0
2015-08-20 11:10:00,92.02,92.23,91.76,91.78,68811.0,77.5462,77.7232,77.3271,77.344,68811.0
2015-08-20 11:20:00,91.76,92.01,91.76,91.92,52771.0,77.3271,77.5378,77.3271,77.462,52771.0
2015-08-20 11:30:00,91.93,92.04,91.84,91.92,90106.0,77.4704,77.5631,77.3945,77.462,90106.0
2015-08-20 11:40:00,91.92,91.95,91.81,91.91,37138.0,77.462,77.4872,77.3693,77.4535,37138.0
2015-08-20 11:50:00,91.9,91.91,91.7,91.77,47647.0,77.4451,77.4535,77.2766,77.3356,47647.0
2015-08-20 12:00:00,91.77,91.8,91.56,91.68,42709.0,77.3356,77.3608,77.1586,77.2597,42709.0
2015-08-20 12:10:00,91.68,91.69,91.5,91.51,56847.0,77.2597,77.2681,77.108,77.1165,56847.0
2015-08-20 12:20:00,91.5,91.56,91.39,91.5,55374.0,77.108,77.1586,77.0153,77.108,55374.0
2015-08-20 12:30:00,91.51,91.68,91.49,91.61,96086.0,77.1165,77.2597,77.0996,77.2007,96086.0
2015-08-20 12:40:00,91.6,91.6,91.38,91.54,86775.0,77.1923,77.1923,77.0069,77.1417,86775.0
2015-08-20 12:50:00,91.53,91.58,91.46,91.49,72876.0,77.1333,77.1754,77.0743,77.0996,72876.0
2015-08-20 13:00:00,91.5,91.53,91.28,91.44,70430.0,77.108,77.1333,76.9226,77.0575,70430.0
2015-08-20 13:10:00,91.44,91.58,91.35,91.57,42960.0,77.0575,77.1754,76.9816,77.167,42960.0
2015-08-20 13:20:00,91.57,91.63,91.49,91.5,91332.0,77.167,77.2176,77.0996,77.108,91332.0
2015-08-20 13:30:00,91.48,91.57,91.37,91.38,52145.0,77.0912,77.167,76.9985,77.0069,52145.0
2015-08-20 13:40:00,91.38,91.38,91.2,91.29,54247.0,77.0069,77.0069,76.8552,76.9311,54247.0
2015-08-20 13:50:00,91.29,91.35,91.18,91.2,51539.0,76.9311,76.9816,76.8384,76.8552,51539.0
2015-08-20 14:00:00,91.2,91.2,90.92,90.95,102864.0,76.8552,76.8552,76.6193,76.6445,102864.0
2015-08-20 14:10:00,90.95,90.96,90.75,90.88,93425.0,76.6445,76.653,76.476,76.5855,93425.0
2015-08-20 14:20:00,90.87,90.9,90.71,90.76,70241.0,76.5771,76.6024,76.4423,76.4844,70241.0
2015-08-20 14:30:00,90.76,91.01,90.75,90.98,134465.0,76.4844,76.6951,76.476,76.6698,134465.0
2015-08-20 14:40:00,90.97,91.02,90.8,90.98,69581.0,76.6614,76.7035,76.5181,76.6698,69581.0
2015-08-20 14:50:00,90.98,91.12,90.98,91.07,82788.0,76.6698,76.7878,76.6698,76.7457,82788.0
2015-08-20 15:00:00,91.06,91.12,90.93,91.08,80904.0,76.7372,76.7878,76.6277,76.7541,80904.0
2015-08-20 15:10:00,91.07,91.07,90.83,90.95,119346.0,76.7457,76.7457,76.5434,76.6445,119346.0
2015-08-20 15:20:00,90.94,90.96,90.69,90.69,190632.0,76.6361,76.653,76.4254,76.4254,190632.0
2015-08-20 15:30:00,90.71,90.86,90.67,90.71,155497.0,76.4423,76.5687,76.4086,76.4423,155497.0
2015-08-20 15:40:00,90.71,90.72,90.37,90.39,222423.0,76.4423,76.4507,76.1558,76.1726,222423.0
2015-08-20 15:50:00,90.39,90.79,90.38,90.65,472135.0,76.1726,76.5097,76.1642,76.3917,472135.0
2015-08-21 09:30:00,85.91,86.39,84.82,84.94,1298378.0,72.3973,72.8018,71.4787,71.5798,1298378.0
2015-08-21 09:40:00,84.91,85.01,81.89,82.7,1318676.0,71.5546,71.6388,69.0096,69.6922,1318676.0
2015-08-21 09:50:00,82.7,84.98,82.61,84.81,1573679.0,69.6922,71.6136,69.6163,71.4703,1573679.0
2015-08-21 10:00:00,84.78,85.2,83.19,83.48,895517.0,71.445,71.7989,70.1051,70.3495,895517.0
2015-08-21 10:10:00,83.44,83.72,83.0,83.51,558874.0,70.3158,70.5517,69.945,70.3748,558874.0
2015-08-21 10:20:00,83.5,85.25,83.5,84.08,506272.0,70.3663,71.8411,70.3663,70.8551,506272.0
2015-08-21 10:30:00,84.04,84.33,83.87,84.03,241129.0,70.8214,71.0658,70.6781,70.813,241129.0
2015-08-21 10:40:00,84.01,84.52,84.01,84.38,281205.0,70.7961,71.2259,70.7961,71.1079,281205.0
2015-08-21 10:50:00,84.36,84.79,84.28,84.75,595963.0,71.0911,71.4534,71.0237,71.4197,595963.0
2015-08-21 11:00:00,84.75,84.97,84.4,84.95,244191.0,71.4197,71.6051,71.1248,71.5883,244191.0
2015-08-21 11:10:00,84.94,85.07,84.36,84.5,333904.0,71.5798,71.6894,71.0911,71.209,333904.0
2015-08-21 11:20:00,84.5,84.55,84.21,84.43,266870.0,71.209,71.2512,70.9647,71.1501,266870.0
2015-08-21 11:30:00,84.43,84.61,84.33,84.45,258825.0,71.1501,71.3017,71.0658,71.1669,258825.0
2015-08-21 11:40:00,84.44,84.54,84.29,84.47,115325.0,71.1585,71.2428,71.0321,71.1838,115325.0
2015-08-21 11:50:00,84.48,84.65,84.42,84.65,115837.0,71.1922,71.3355,71.1416,71.3355,115837.0
2015-08-21 12:00:00,84.65,84.77,84.51,84.67,136140.0,71.3355,71.4366,71.2175,71.3523,136140.0
2015-08-21 12:10:00,84.65,84.8,84.57,84.63,108027.0,71.3355,71.4619,71.268,71.3186,108027.0
2015-08-21 12:20:00,84.63,84.69,84.24,84.27,102939.0,71.3186,71.3692,70.9899,71.0152,102939.0
2015-08-21 12:30:00,84.26,84.36,84.04,84.16,106904.0,71.0068,71.0911,70.8214,70.9225,106904.0
2015-08-21 12:40:00,84.16,84.17,83.79,83.84,97058.0,70.9225,70.931,70.6107,70.6529,97058.0
2015-08-21 12:50:00,83.87,83.93,83.51,83.51,91916.0,70.6781,70.7287,70.3748,70.3748,91916.0
2015-08-21 13:00:00,83.54,83.59,83.08,83.21,168278.0,70.4,70.4422,70.0124,70.122,168278.0
2015-08-21 13:10:00,83.22,83.31,83.07,83.18,157909.0,70.1304,70.2062,70.004,70.0967,157909.0
2015-08-21 13:20:00,83.17,83.56,83.16,83.47,164905.0,70.0882,70.4169,70.0798,70.3411,164905.0
2015-08-21 13:30:00,83.44,83.77,83.35,83.71,121276.0,70.3158,70.5939,70.2399,70.5433,121276.0
2015-08-21 13:40:00,83.71,83.72,83.52,83.54,97232.0,70.5433,70.5517,70.3832,70.4,97232.0
2015-08-21 13:50:00,83.54,83.71,83.43,83.59,99269.0,70.4,70.5433,70.3073,70.4422,99269.0
2015-08-21 14:00:00,83.58,83.81,83.46,83.51,105254.0,70.4338,70.6276,70.3326,70.3748,105254.0
2015-08-21 14:10:00,83.5,83.57,83.35,83.44,161389.0,70.3663,70.4253,70.2399,70.3158,161389.0
2015-08-21 14:20:00,83.45,83.48,83.27,83.35,124869.0,70.3242,70.3495,70.1725,70.2399,124869.0
2015-08-21 14:30:00,83.37,83.46,83.27,83.37,279058.0,70.2568,70.3326,70.1725,70.2568,279058.0
2015-08-21 14:40:00,83.36,83.43,83.3,83.4,212261.0,70.2484,70.3073,70.1978,70.2821,212261.0
2015-08-21 14:50:00,83.4,83.42,83.25,83.28,157366.0,70.2821,70.2989,70.1557,70.1809,157366.0
2015-08-21 15:00:00,83.27,83.34,83.0,83.09,203574.0,70.1725,70.2315,69.945,70.0208,203574.0
2015-08-21 15:10:00,83.1,83.38,83.0,83.35,261408.0,70.0293,70.2652,69.945,70.2399,261408.0
2015-08-21 15:20:00,83.36,83.65,83.34,83.48,292048.0,70.2484,70.4927,70.2315,70.3495,292048.0
2015-08-21 15:30:00,83.47,83.54,83.13,83.28,271041.0,70.3411,70.4,70.0545,70.1809,271041.0
2015-08-21 15:40:00,83.27,83.88,83.21,83.83,396389.0,70.1725,70.6866,70.122,70.6444,396389.0
2015-08-21 15:50:00,83.82,83.95,83.21,83.29,783476.0,70.636,70.7456,70.122,70.1894,783476.0
2015-08-24 09:30:00,78.24,79.64,77.21,79.15,45238.0,65.9337,67.1135,65.0657,66.7005,45238.0
2015-08-24 09:40:00,79.05,79.26,76.76,79.0,780473.0,66.6163,66.7932,64.6865,66.5741,780473.0
2015-08-24 09:50:00,79.04,79.44,78.22,79.39,362628.0,66.6078,66.9449,65.9168,66.9028,362628.0
2015-08-24 10:00:00,79.44,81.91,79.17,81.79,341586.0,66.9449,69.0264,66.7174,68.9253,341586.0
2015-08-24 10:10:00,81.82,82.0,80.95,81.22,216212.0,68.9506,69.1023,68.2174,68.445,216212.0
2015-08-24 10:20:00,81.22,81.97,80.93,80.98,178006.0,68.445,69.077,68.2006,68.2427,178006.0
2015-08-24 10:30:00,80.93,81.68,80.13,81.23,193220.0,68.2006,68.8326,67.5264,68.4534,193220.0
2015-08-24 10:40:00,81.15,81.53,80.7,81.13,122214.0,68.386,68.7062,68.0067,68.3691,122214.0
2015-08-24 10:50:00,81.12,81.31,80.88,81.19,140074.0,68.3607,68.5208,68.1584,68.4197,140074.0
2015-08-24 11:00:00,81.18,81.36,81.0,81.28,145655.0,68.4113,68.5629,68.2596,68.4955,145655.0
2015-08-24 11:10:00,81.29,81.74,81.13,81.33,109470.0,68.5039,68.8832,68.3691,68.5377,109470.0
2015-08-24 11:20:00,81.3,81.33,81.05,81.11,106807.0,68.5124,68.5377,68.3017,68.3523,106807.0
2015-08-24 11:30:00,81.09,81.7,81.0,81.69,131750.0,68.3354,68.8495,68.2596,68.841,131750.0
2015-08-24 11:40:00,81.68,81.83,81.27,81.82,94260.0,68.8326,68.959,68.4871,68.9506,94260.0
2015-08-24 11:50:00,81.81,82.79,81.81,82.31,232562.0,68.9422,69.768,68.9422,69.3635,232562.0
2015-08-24 12:00:00,82.28,82.55,81.89,82.49,70592.0,69.3382,69.5658,69.0096,69.5152,70592.0
2015-08-24 12:10:00,82.44,83.01,82.43,82.95,151516.0,69.4731,69.9534,69.4646,69.9028,151516.0
2015-08-24 12:20:00,82.91,83.03,82.67,82.91,138194.0,69.8691,69.9703,69.6669,69.8691,138194.0
2015-08-24 12:30:00,82.88,83.03,82.75,82.75,120110.0,69.8439,69.9703,69.7343,69.7343,120110.0
2015-08-24 12:40:00,82.73,82.79,82.22,82.36,53470.0,69.7175,69.768,69.2877,69.4056,53470.0
2015-08-24 12:50:00,82.35,82.65,82.26,82.43,78461.0,69.3972,69.65,69.3214,69.4646,78461.0
2015-08-24 13:00:00,82.49,82.64,82.44,82.6,54562.0,69.5152,69.6416,69.4731,69.6079,54562.0
2015-08-24 13:10:00,82.61,82.62,82.22,82.34,60270.0,69.6163,69.6248,69.2877,69.3888,60270.0
2015-08-24 13:20:00,82.31,82.32,81.7,81.74,99698.0,69.3635,69.3719,68.8495,68.8832,99698.0
2015-08-24 13:30:00,81.75,81.81,81.24,81.38,68220.0,68.8916,68.9422,68.4618,68.5798,68220.0
2015-08-24 13:40:00,81.37,81.51,81.23,81.43,63163.0,68.5714,68.6893,68.4534,68.6219,63163.0
2015-08-24 13:50:00,81.44,81.46,80.85,81.07,103633.0,68.6304,68.6472,68.1332,68.3186,103633.0
2015-08-24 14:00:00,81.08,81.26,80.98,81.03,123969.0,68.327,68.4787,68.2427,68.2848,123969.0
2015-08-24 14:10:00,81.01,81.48,81.0,81.4,153082.0,68.268,68.6641,68.2596,68.5966,153082.0
2015-08-24 14:20:00,81.4,81.52,81.26,81.44,108809.0,68.5966,68.6978,68.4787,68.6304,108809.0
2015-08-24 14:30:00,81.44,81.83,81.37,81.66,111539.0,68.6304,68.959,68.5714,68.8158,111539.0
2015-08-24 14:40:00,81.63,81.64,81.05,81.13,73379.0,68.7905,68.7989,68.3017,68.3691,73379.0
2015-08-24 14:50:00,81.16,81.21,80.55,80.63,320070.0,68.3944,68.4365,67.8803,67.9478,320070.0
2015-08-24 15:00:00,80.58,81.01,80.15,80.99,214589.0,67.9056,68.268,67.5433,68.2511,214589.0
2015-08-24 15:10:00,80.99,80.99,80.36,80.59,200000.0,68.2511,68.2511,67.7202,67.9141,200000.0
2015-08-24 15:20:00,80.6,80.95,80.43,80.64,242777.0,67.9225,68.2174,67.7792,67.9562,242777.0
2015-08-24 15:30:00,80.64,81.75,80.5,81.68,257639.0,67.9562,68.8916,67.8382,68.8326,257639.0
2015-08-24 15:40:00,81.66,82.04,81.17,81.21,315383.0,68.8158,69.136,68.4028,68.4365,315383.0
2015-08-24 15:50:00,81.19,81.68,80.72,80.79,480930.0,68.4197,68.8326,68.0236,68.0826,480930.0
2015-08-25 09:30:00,82.63,83.01,81.74,81.87,225505.0,69.6332,69.9534,68.8832,68.9927,225505.0
2015-08-25 09:40:00,81.85,82.07,81.06,81.14,179241.0,68.9759,69.1613,68.3101,68.3775,179241.0
2015-08-25 09:50:00,81.13,81.73,81.01,81.11,218715.0,68.3691,68.8747,68.268,68.3523,218715.0
2015-08-25 10:00:00,81.09,81.26,80.92,81.2,189738.0,68.3354,68.4787,68.1921,68.4281,189738.0
2015-08-25 10:10:00,81.21,81.23,80.88,80.9,139518.0,68.4365,68.4534,68.1584,68.1753,139518.0
2015-08-25 10:20:00,80.91,80.95,80.6,80.74,94656.0,68.1837,68.2174,67.9225,68.0405,94656.0
2015-08-25 10:30:00,80.75,81.01,80.58,80.99,83030.0,68.0489,68.268,67.9056,68.2511,83030.0
2015-08-25 10:40:00,80.98,81.14,80.85,80.98,58728.0,68.2427,68.3775,68.1332,68.2427,58728.0
2015-08-25 10:50:00,80.98,81.27,80.98,81.1,54359.0,68.2427,68.4871,68.2427,68.3438,54359.0
2015-08-25 11:00:00,81.1,81.42,81.09,81.36,69982.0,68.3438,68.6135,68.3354,68.5629,69982.0
2015-08-25 11:10:00,81.39,81.7,81.37,81.43,51775.0,68.5882,68.8495,68.5714,68.6219,51775.0
2015-08-25 11:20:00,81.46,81.66,81.29,81.3,70949.0,68.6472,68.8158,68.5039,68.5124,70949.0
2015-08-25 11:30:00,81.3,81.3,80.98,81.01,65876.0,68.5124,68.5124,68.2427,68.268,65876.0
2015-08-25 11:40:00,81.02,81.05,80.78,80.99,78774.0,68.2764,68.3017,68.0742,68.2511,78774.0
2015-08-25 11:50:00,80.99,81.03,80.79,80.84,81816.0,68.2511,68.2848,68.0826,68.1247,81816.0
2015-08-25 12:00:00,80.86,81.03,80.85,80.99,72742.0,68.1416,68.2848,68.1332,68.2511,72742.0
2015-08-25 12:10:00,80.99,81.14,80.97,81.05,64325.0,68.2511,68.3775,68.2343,68.3017,64325.0
2015-08-25 12:20:00,81.04,81.46,81.01,81.45,72243.0,68.2933,68.6472,68.268,68.6388,72243.0
2015-08-25 12:30:00,81.42,81.49,81.08,81.12,39744.0,68.6135,68.6725,68.327,68.3607,39744.0
2015-08-25 12:40:00,81.11,81.23,81.1,81.14,43532.0,68.3523,68.4534,68.3438,68.3775,43532.0
2015-08-25 12:50:00,81.15,81.22,80.95,80.97,42202.0,68.386,68.445,68.2174,68.2343,42202.0
2015-08-25 13:00:00,80.98,81.23,80.92,81.09,51776.0,68.2427,68.4534,68.1921,68.3354,51776.0
2015-08-25 13:10:00,81.1,81.14,80.89,80.9,63927.0,68.3438,68.3775,68.1669,68.1753,63927.0
2015-08-25 13:20:00,80.9,81.05,80.59,80.62,87502.0,68.1753,68.3017,67.9141,67.9393,87502.0
2015-08-25 13:30:00,80.62,81.01,80.6,80.94,103574.0,67.9393,68.268,67.9225,68.209,103574.0
2015-08-25 13:40:00,80.92,80.92,80.65,80.89,98873.0,68.1921,68.1921,67.9646,68.1669,98873.0
2015-08-25 13:50:00,80.88,81.09,80.87,81.03,78166.0,68.1584,68.3354,68.15,68.2848,78166.0
2015-08-25 14:00:00,81.03,81.1,80.86,80.88,84196.0,68.2848,68.3438,68.1416,68.1584,84196.0
2015-08-25 14:10:00,80.88,81.05,80.69,80.89,119704.0,68.1584,68.3017,67.9983,68.1669,119704.0
2015-08-25 14:20:00,80.89,81.06,80.85,80.95,76149.0,68.1669,68.3101,68.1332,68.2174,76149.0
2015-08-25 14:30:00,80.94,81.12,80.87,80.99,182919.0,68.209,68.3607,68.15,68.2511,182919.0
2015-08-25 14:40:00,80.99,81.22,80.98,81.22,92323.0,68.2511,68.445,68.2427,68.445,92323.0
2015-08-25 14:50:00,81.24,81.35,81.03,81.15,243100.0,68.4618,68.5545,68.2848,68.386,243100.0
2015-08-25 15:00:00,81.14,81.16,80.67,80.73,171511.0,68.3775,68.3944,67.9815,68.032,171511.0
2015-08-25 15:10:00,80.72,80.83,80.45,80.52,169196.0,68.0236,68.1163,67.7961,67.8551,169196.0
2015-08-25 15:20:00,80.53,80.56,79.96,80.01,262765.0,67.8635,67.8888,67.3831,67.4253,262765.0
2015-08-25 15:30:00,80.01,80.14,79.82,79.87,368135.0,67.4253,67.5348,67.2652,67.3073,368135.0
2015-08-25 15:40:00,79.86,80.01,79.28,79.51,306205.0,67.2989,67.4253,66.8101,67.0039,306205.0
2015-08-25 15:50:00,79.52,80.22,79.02,79.11,782613.0,67.0124,67.6022,66.591,66.6668,782613.0
2015-08-26 09:30:00,81.01,81.22,80.55,80.68,136117.0,68.268,68.445,67.8803,67.9899,136117.0
2015-08-26 09:40:00,80.73,80.8,80.16,80.4,124632.0,68.032,68.091,67.5517,67.7539,124632.0
2015-08-26 09:50:00,80.37,80.43,79.84,80.17,155564.0,67.7287,67.7792,67.282,67.5601,155564.0
2015-08-26 10:00:00,80.17,80.71,80.14,80.28,94579.0,67.5601,68.0152,67.5348,67.6528,94579.0
2015-08-26 10:10:00,80.32,80.51,79.88,79.98,282328.0,67.6865,67.8466,67.3157,67.4,282328.0
2015-08-26 10:20:00,80.0,80.36,79.96,80.33,126478.0,67.4169,67.7202,67.3831,67.6949,126478.0
2015-08-26 10:30:00,80.33,80.65,80.07,80.32,203115.0,67.6949,67.9646,67.4758,67.6865,203115.0
2015-08-26 10:40:00,80.3,80.3,79.96,80.13,142365.0,67.6697,67.6697,67.3831,67.5264,142365.0
2015-08-26 10:50:00,80.16,80.48,80.05,80.25,90443.0,67.5517,67.8214,67.459,67.6275,90443.0
2015-08-26 11:00:00,80.25,80.37,80.11,80.11,144234.0,67.6275,67.7287,67.5095,67.5095,144234.0
2015-08-26 11:10:00,80.12,80.56,80.04,80.52,85310.0,67.518,67.8888,67.4506,67.8551,85310.0
2015-08-26 11:20:00,80.52,80.61,80.2,80.28,170732.0,67.8551,67.9309,67.5854,67.6528,170732.0
2015-08-26 11:30:00,80.29,80.48,79.9,79.98,95547.0,67.6612,67.8214,67.3326,67.4,95547.0
2015-08-26 11:40:00,79.99,80.38,79.99,80.16,59156.0,67.4084,67.7371,67.4084,67.5517,59156.0
2015-08-26 11:50:00,80.16,80.26,80.03,80.15,51427.0,67.5517,67.636,67.4421,67.5433,51427.0
2015-08-26 12:00:00,80.15,80.17,80.0,80.16,53485.0,67.5433,67.5601,67.4169,67.5517,53485.0
2015-08-26 12:10:00,80.16,80.28,80.0,80.2,42190.0,67.5517,67.6528,67.4169,67.5854,42190.0
2015-08-26 12:20:00,80.22,80.24,79.99,80.04,52697.0,67.6022,67.6191,67.4084,67.4506,52697.0
2015-08-26 12:30:00,80.03,80.11,79.93,79.98,118561.0,67.4421,67.5095,67.3579,67.4,118561.0
2015-08-26 12:40:00,79.99,80.26,79.92,80.22,93859.0,67.4084,67.636,67.3494,67.6022,93859.0
2015-08-26 12:50:00,80.21,80.57,80.15,80.57,61684.0,67.5938,67.8972,67.5433,67.8972,61684.0
2015-08-26 13:00:00,80.57,80.78,80.3,80.31,61307.0,67.8972,68.0742,67.6697,67.6781,61307.0
2015-08-26 13:10:00,80.31,80.49,80.2,80.4,54167.0,67.6781,67.8298,67.5854,67.7539,54167.0
2015-08-26 13:20:00,80.39,80.72,80.36,80.64,55050.0,67.7455,68.0236,67.7202,67.9562,55050.0
2015-08-26 13:30:00,80.65,80.75,80.47,80.7,91807.0,67.9646,68.0489,67.8129,68.0067,91807.0
2015-08-26 13:40:00,80.69,80.81,80.53,80.64,110939.0,67.9983,68.0994,67.8635,67.9562,110939.0
2015-08-26 13:50:00,80.63,80.75,80.55,80.74,69840.0,67.9478,68.0489,67.8803,68.0405,69840.0
2015-08-26 14:00:00,80.72,80.74,80.48,80.6,75525.0,68.0236,68.0405,67.8214,67.9225,75525.0
2015-08-26 14:10:00,80.59,80.65,80.37,80.43,92077.0,67.9141,67.9646,67.7287,67.7792,92077.0
2015-08-26 14:20:00,80.43,80.66,80.4,80.59,71826.0,67.7792,67.973,67.7539,67.9141,71826.0
2015-08-26 14:30:00,80.59,80.73,80.48,80.68,65055.0,67.9141,68.032,67.8214,67.9899,65055.0
2015-08-26 14:40:00,80.69,80.99,80.69,80.8,75244.0,67.9983,68.2511,67.9983,68.091,75244.0
2015-08-26 14:50:00,80.77,80.88,80.48,80.6,100289.0,68.0657,68.1584,67.8214,67.9225,100289.0
2015-08-26 15:00:00,80.59,80.79,80.49,80.78,113549.0,67.9141,68.0826,67.8298,68.0742,113549.0
2015-08-26 15:10:00,80.78,81.21,80.78,81.18,152155.0,68.0742,68.4365,68.0742,68.4113,152155.0
2015-08-26 15:20:00,81.2,81.33,80.85,80.97,165943.0,68.4281,68.5377,68.1332,68.2343,165943.0
2015-08-26 15:30:00,80.98,81.2,80.94,80.96,154950.0,68.2427,68.4281,68.209,68.2259,154950.0
2015-08-26 15:40:00,80.96,81.4,80.96,81.06,210217.0,68.2259,68.5966,68.2259,68.3101,210217.0
2015-08-26 15:50:00,81.06,81.31,80.99,81.25,334863.0,68.3101,68.5208,68.2511,68.4702,334863.0
2015-08-27 09:30:00,82.01,82.14,81.6,81.89,132965.0,69.1107,69.2203,68.7652,69.0096,132965.0
2015-08-27 09:40:00,81.87,82.08,81.82,82.03,107182.0,68.9927,69.1697,68.9506,69.1276,107182.0
2015-08-27 09:50:00,82.06,82.32,81.65,81.68,107059.0,69.1528,69.3719,68.8073,68.8326,107059.0
2015-08-27 10:00:00,81.67,81.78,81.44,81.76,69041.0,68.8242,68.9169,68.6304,68.9,69041.0
2015-08-27 10:10:00,81.75,81.82,81.38,81.5,99095.0,68.8916,68.9506,68.5798,68.6809,99095.0
2015-08-27 10:20:00,81.5,81.55,81.35,81.47,66381.0,68.6809,68.7231,68.5545,68.6556,66381.0
2015-08-27 10:30:00,81.46,81.75,81.43,81.73,95308.0,68.6472,68.8916,68.6219,68.8747,95308.0
2015-08-27 10:40:00,81.72,81.92,81.68,81.87,71425.0,68.8663,69.0349,68.8326,68.9927,71425.0
2015-08-27 10:50:00,81.86,82.02,81.81,81.93,60906.0,68.9843,69.1191,68.9422,69.0433,60906.0
2015-08-27 11:00:00,81.92,82.05,81.89,81.93,91544.0,69.0349,69.1444,69.0096,69.0433,91544.0
2015-08-27 11:10:00,81.93,82.08,81.83,81.83,86230.0,69.0433,69.1697,68.959,68.959,86230.0
2015-08-27 11:20:00,81.84,81.85,81.7,81.79,67531.0,68.9674,68.9759,68.8495,68.9253,67531.0
2015-08-27 11:30:00,81.79,81.87,81.49,81.5,84285.0,68.9253,68.9927,68.6725,68.6809,84285.0
2015-08-27 11:40:00,81.5,81.77,81.5,81.77,56479.0,68.6809,68.9084,68.6809,68.9084,56479.0
2015-08-27 11:50:00,81.77,81.98,81.74,81.98,35090.0,68.9084,69.0854,68.8832,69.0854,35090.0
2015-08-27 12:00:00,81.97,82.31,81.97,82.18,45279.0,69.077,69.3635,69.077,69.254,45279.0
2015-08-27 12:10:00,82.21,82.21,82.04,82.14,26256.0,69.2792,69.2792,69.136,69.2203,26256.0
2015-08-27 12:20:00,82.12,82.2,82.08,82.17,23544.0,69.2034,69.2708,69.1697,69.2455,23544.0
2015-08-27 12:30:00,82.17,82.25,82.15,82.22,39040.0,69.2455,69.313,69.2287,69.2877,39040.0
2015-08-27 12:40:00,82.22,82.24,82.06,82.18,32753.0,69.2877,69.3045,69.1528,69.254,32753.0
2015-08-27 12:50:00,82.2,82.4,82.18,82.36,37478.0,69.2708,69.4394,69.254,69.4056,37478.0
2015-08-27 13:00:00,82.36,82.44,82.35,82.4,49648.0,69.4056,69.4731,69.3972,69.4394,49648.0
2015-08-27 13:10:00,82.39,82.47,82.32,82.34,66115.0,69.4309,69.4983,69.3719,69.3888,66115.0
2015-08-27 13:20:00,82.32,82.4,82.22,82.24,48081.0,69.3719,69.4394,69.2877,69.3045,48081.0
2015-08-27 13:30:00,82.24,82.34,82.13,82.15,48323.0,69.3045,69.3888,69.2118,69.2287,48323.0
2015-08-27 13:40:00,82.15,82.21,81.95,82.06,52662.0,69.2287,69.2792,69.0601,69.1528,52662.0
2015-08-27 13:50:00,82.06,82.19,81.98,82.17,43794.0,69.1528,69.2624,69.0854,69.2455,43794.0
2015-08-27 14:00:00,82.17,82.25,82.06,82.07,55299.0,69.2455,69.313,69.1528,69.1613,55299.0
2015-08-27 14:10:00,82.07,82.12,81.73,81.81,70953.0,69.1613,69.2034,68.8747,68.9422,70953.0
2015-08-27 14:20:00,81.79,81.86,81.44,81.54,90840.0,68.9253,68.9843,68.6304,68.7146,90840.0
2015-08-27 14:30:00,81.54,81.77,81.5,81.77,68477.0,68.7146,68.9084,68.6809,68.9084,68477.0
2015-08-27 14:40:00,81.75,81.79,81.44,81.46,72377.0,68.8916,68.9253,68.6304,68.6472,72377.0
2015-08-27 14:50:00,81.45,81.58,81.12,81.14,106401.0,68.6388,68.7483,68.3607,68.3775,106401.0
2015-08-27 15:00:00,81.15,81.29,80.87,81.21,151688.0,68.386,68.5039,68.15,68.4365,151688.0
2015-08-27 15:10:00,81.2,81.4,81.05,81.32,119903.0,68.4281,68.5966,68.3017,68.5292,119903.0
2015-08-27 15:20:00,81.33,81.73,81.2,81.65,111790.0,68.5377,68.8747,68.4281,68.8073,111790.0
2015-08-27 15:30:00,81.68,81.9,81.55,81.67,101899.0,68.8326,69.018,68.7231,68.8242,101899.0
2015-08-27 15:40:00,81.66,82.11,81.6,82.08,100330.0,68.8158,69.195,68.7652,69.1697,100330.0
2015-08-27 15:50:00,82.08,82.41,81.99,82.4,237478.0,69.1697,69.4478,69.0938,69.4394,237478.0
2015-08-28 09:30:00,81.8,82.22,81.8,82.06,142898.0,68.9337,69.2877,68.9337,69.1528,142898.0
2015-08-28 09:40:00,82.06,82.23,81.89,81.92,89923.0,69.1528,69.2961,69.0096,69.0349,89923.0
2015-08-28 09:50:00,81.95,82.16,81.81,82.1,72566.0,69.0601,69.2371,68.9422,69.1865,72566.0
2015-08-28 10:00:00,82.1,82.25,82.0,82.17,61727.0,69.1865,69.313,69.1023,69.2455,61727.0
2015-08-28 10:10:00,82.19,82.38,82.08,82.29,49471.0,69.2624,69.4225,69.1697,69.3467,49471.0
2015-08-28 10:20:00,82.27,82.32,82.07,82.21,56111.0,69.3298,69.3719,69.1613,69.2792,56111.0
2015-08-28 10:30:00,82.21,82.3,81.93,81.98,48404.0,69.2792,69.3551,69.0433,69.0854,48404.0
2015-08-28 10:40:00,81.97,82.1,81.79,82.01,41789.0,69.077,69.1865,68.9253,69.1107,41789.0
2015-08-28 10:50:00,82.03,82.23,81.94,81.96,25378.0,69.1276,69.2961,69.0517,69.0686,25378.0
2015-08-28 11:00:00,81.96,82.2,81.96,82.05,44954.0,69.0686,69.2708,69.0686,69.1444,44954.0
2015-08-28 11:10:00,82.05,82.06,81.92,82.0,78474.0,69.1444,69.1528,69.0349,69.1023,78474.0
2015-08-28 11:20:00,82.0,82.27,81.92,82.2,87247.0,69.1023,69.3298,69.0349,69.2708,87247.0
2015-08-28 11:30:00,82.21,82.58,82.2,82.37,89869.0,69.2792,69.591,69.2708,69.4141,89869.0
2015-08-28 11:40:00,82.38,82.4,82.23,82.4,59459.0,69.4225,69.4394,69.2961,69.4394,59459.0
2015-08-28 11:50:00,82.4,82.5,82.18,82.21,33417.0,69.4394,69.5236,69.254,69.2792,33417.0
2015-08-28 12:00:00,82.22,82.45,82.2,82.37,27507.0,69.2877,69.4815,69.2708,69.4141,27507.0
2015-08-28 12:10:00,82.34,82.53,82.27,82.49,21486.0,69.3888,69.5489,69.3298,69.5152,21486.0
2015-08-28 12:20:00,82.5,82.67,82.49,82.59,26970.0,69.5236,69.6669,69.5152,69.5995,26970.0
2015-08-28 12:30:00,82.59,82.68,82.54,82.56,30407.0,69.5995,69.6753,69.5573,69.5742,30407.0
2015-08-28 12:40:00,82.56,82.63,82.49,82.61,37456.0,69.5742,69.6332,69.5152,69.6163,37456.0
2015-08-28 12:50:00,82.6,82.66,82.49,82.5,36653.0,69.6079,69.6585,69.5152,69.5236,36653.0
2015-08-28 13:00:00,82.52,82.54,82.42,82.46,16374.0,69.5405,69.5573,69.4562,69.4899,16374.0
2015-08-28 13:10:00,82.44,82.53,82.37,82.5,28008.0,69.4731,69.5489,69.4141,69.5236,28008.0
2015-08-28 13:20:00,82.5,82.5,82.19,82.19,26393.0,69.5236,69.5236,69.2624,69.2624,26393.0
2015-08-28 13:30:00,82.21,82.32,81.99,81.99,29849.0,69.2792,69.3719,69.0938,69.0938,29849.0
2015-08-28 13:40:00,81.98,82.09,81.9,82.0,36960.0,69.0854,69.1781,69.018,69.1023,36960.0
2015-08-28 13:50:00,82.02,82.19,82.02,82.15,42769.0,69.1191,69.2624,69.1191,69.2287,42769.0
2015-08-28 14:00:00,82.17,82.4,82.17,82.37,43772.0,69.2455,69.4394,69.2455,69.4141,43772.0
2015-08-28 14:10:00,82.38,82.41,82.27,82.33,35179.0,69.4225,69.4478,69.3298,69.3804,35179.0
2015-08-28 14:20:00,82.35,82.42,82.29,82.35,30622.0,69.3972,69.4562,69.3467,69.3972,30622.0
2015-08-28 14:30:00,82.36,82.42,82.14,82.23,24294.0,69.4056,69.4562,69.2203,69.2961,24294.0
2015-08-28 14:40:00,82.24,82.46,82.2,82.41,34672.0,69.3045,69.4899,69.2708,69.4478,34672.0
2015-08-28 14:50:00,82.41,82.43,82.27,82.43,32046.0,69.4478,69.4646,69.3298,69.4646,32046.0
2015-08-28 15:00:00,82.42,82.46,82.25,82.43,62695.0,69.4562,69.4899,69.313,69.4646,62695.0
2015-08-28 15:10:00,82.42,82.44,82.24,82.26,57873.0,69.4562,69.4731,69.3045,69.3214,57873.0
2015-08-28 15:20:00,82.25,82.31,82.02,82.09,90549.0,69.313,69.3635,69.1191,69.1781,90549.0
2015-08-28 15:30:00,82.08,82.13,81.92,82.0,131218.0,69.1697,69.2118,69.0349,69.1023,131218.0
2015-08-28 15:40:00,81.98,82.22,81.93,82.17,145845.0,69.0854,69.2877,69.0433,69.2455,145845.0
2015-08-28 15:50:00,82.18,82.53,82.17,82.47,197886.0,69.254,69.5489,69.2455,69.4983,197886.0
2015-08-31 09:30:00,82.3,82.43,81.62,81.88,77379.0,69.3551,69.4646,68.782,69.0011,77379.0
2015-08-31 09:40:00,81.85,82.26,81.84,82.03,33433.0,68.9759,69.3214,68.9674,69.1276,33433.0
2015-08-31 09:50:00,81.99,82.15,81.92,81.97,56421.0,69.0938,69.2287,69.0349,69.077,56421.0
2015-08-31 10:00:00,81.95,82.2,81.9,82.13,76459.0,69.0601,69.2708,69.018,69.2118,76459.0
2015-08-31 10:10:00,82.13,82.29,82.05,82.26,23544.0,69.2118,69.3467,69.1444,69.3214,23544.0
2015-08-31 10:20:00,82.28,82.41,82.23,82.34,28937.0,69.3382,69.4478,69.2961,69.3888,28937.0
2015-08-31 10:30:00,82.36,82.37,82.15,82.29,32566.0,69.4056,69.4141,69.2287,69.3467,32566.0
2015-08-31 10:40:00,82.3,82.32,82.09,82.12,25062.0,69.3551,69.3719,69.1781,69.2034,25062.0
2015-08-31 10:50:00,82.14,82.16,82.0,82.02,39581.0,69.2203,69.2371,69.1023,69.1191,39581.0
2015-08-31 11:00:00,82.03,82.08,81.95,82.0,50148.0,69.1276,69.1697,69.0601,69.1023,50148.0
2015-08-31 11:10:00,82.0,82.08,81.97,82.06,34634.0,69.1023,69.1697,69.077,69.1528,34634.0
2015-08-31 11:20:00,82.07,82.25,82.04,82.24,30143.0,69.1613,69.313,69.136,69.3045,30143.0
2015-08-31 11:30:00,82.23,82.34,82.08,82.34,19050.0,69.2961,69.3888,69.1697,69.3888,19050.0
2015-08-31 11:40:00,82.35,82.49,82.32,82.37,29807.0,69.3972,69.5152,69.3719,69.4141,29807.0
2015-08-31 11:50:00,82.36,82.4,82.26,82.34,33811.0,69.4056,69.4394,69.3214,69.3888,33811.0
2015-08-31 12:00:00,82.35,82.53,82.32,82.43,25640.0,69.3972,69.5489,69.3719,69.4646,25640.0
2015-08-31 12:10:00,82.42,82.49,82.39,82.47,20679.0,69.4562,69.5152,69.4309,69.4983,20679.0
2015-08-31 12:20:00,82.45,82.53,82.34,82.37,36752.0,69.4815,69.5489,69.3888,69.4141,36752.0
2015-08-31 12:30:00,82.38,82.44,82.34,82.43,25311.0,69.4225,69.4731,69.3888,69.4646,25311.0
2015-08-31 12:40:00,82.41,82.43,82.32,82.36,19133.0,69.4478,69.4646,69.3719,69.4056,19133.0
2015-08-31 12:50:00,82.37,82.37,82.23,82.23,21826.0,69.4141,69.4141,69.2961,69.2961,21826.0
2015-08-31 13:00:00,82.23,82.25,82.16,82.17,16688.0,69.2961,69.313,69.2371,69.2455,16688.0
2015-08-31 13:10:00,82.17,82.29,82.15,82.21,26001.0,69.2455,69.3467,69.2287,69.2792,26001.0
2015-08-31 13:20:00,82.2,82.22,82.09,82.14,25797.0,69.2708,69.2877,69.1781,69.2203,25797.0
2015-08-31 13:30:00,82.15,82.27,82.14,82.27,39605.0,69.2287,69.3298,69.2203,69.3298,39605.0
2015-08-31 13:40:00,82.26,82.29,82.21,82.25,20159.0,69.3214,69.3467,69.2792,69.313,20159.0
2015-08-31 13:50:00,82.25,82.27,82.2,82.22,25571.0,69.313,69.3298,69.2708,69.2877,25571.0
2015-08-31 14:00:00,82.22,82.25,82.12,82.15,24446.0,69.2877,69.313,69.2034,69.2287,24446.0
2015-08-31 14:10:00,82.14,82.14,82.08,82.09,28497.0,69.2203,69.2203,69.1697,69.1781,28497.0
2015-08-31 14:20:00,82.1,82.17,82.1,82.13,27747.0,69.1865,69.2455,69.1865,69.2118,27747.0
2015-08-31 14:30:00,82.12,82.24,82.08,82.21,48423.0,69.2034,69.3045,69.1697,69.2792,48423.0
2015-08-31 14:40:00,82.19,82.21,82.03,82.03,35149.0,69.2624,69.2792,69.1276,69.1276,35149.0
2015-08-31 14:50:00,82.03,82.03,81.92,81.97,50330.0,69.1276,69.1276,69.0349,69.077,50330.0
2015-08-31 15:00:00,81.95,82.21,81.94,82.18,50038.0,69.0601,69.2792,69.0517,69.254,50038.0
2015-08-31 15:10:00,82.19,82.21,82.03,82.04,72422.0,69.2624,69.2792,69.1276,69.136,72422.0
2015-08-31 15:20:00,82.04,82.04,81.84,81.87,118037.0,69.136,69.136,68.9674,68.9927,118037.0
2015-08-31 15:30:00,81.87,82.17,81.85,82.03,102316.0,68.9927,69.2455,68.9759,69.1276,102316.0
2015-08-31 15:40:00,82.02,82.1,81.93,81.94,162690.0,69.1191,69.1865,69.0433,69.0517,162690.0
2015-08-31 15:50:00,81.95,82.01,81.74,81.78,312361.0,69.0601,69.1107,68.8832,68.9169,312361.0
2015-09-01 09:30:00,80.27,81.11,79.91,80.3,184443.0,67.6444,68.3523,67.341,67.6697,184443.0
2015-09-01 09:40:00,80.3,80.3,79.91,80.1,173522.0,67.6697,67.6697,67.341,67.5011,173522.0
2015-09-01 09:50:00,80.09,80.18,79.87,79.93,228656.0,67.4927,67.5685,67.3073,67.3579,228656.0
2015-09-01 10:00:00,79.91,79.95,79.7,79.77,132183.0,67.341,67.3747,67.164,67.223,132183.0
2015-09-01 10:10:00,79.74,79.94,79.67,79.76,89167.0,67.1977,67.3663,67.1388,67.2146,89167.0
2015-09-01 10:20:00,79.75,80.01,79.74,79.95,57034.0,67.2062,67.4253,67.1977,67.3747,57034.0
2015-09-01 10:30:00,79.95,80.24,79.94,79.96,176819.0,67.3747,67.6191,67.3663,67.3831,176819.0
2015-09-01 10:40:00,79.97,80.17,79.88,80.13,127472.0,67.3916,67.5601,67.3157,67.5264,127472.0
2015-09-01 10:50:00,80.13,80.27,80.03,80.27,59413.0,67.5264,67.6444,67.4421,67.6444,59413.0
2015-09-01 11:00:00,80.3,80.32,80.09,80.3,37084.0,67.6697,67.6865,67.4927,67.6697,37084.0
2015-09-01 11:10:00,80.29,80.48,80.25,80.43,33624.0,67.6612,67.8214,67.6275,67.7792,33624.0
2015-09-01 11:20:00,80.42,80.45,80.2,80.21,53829.0,67.7708,67.7961,67.5854,67.5938,53829.0
2015-09-01 11:30:00,80.2,80.42,80.14,80.37,75135.0,67.5854,67.7708,67.5348,67.7287,75135.0
2015-09-01 11:40:00,80.35,80.39,80.02,80.09,52916.0,67.7118,67.7455,67.4337,67.4927,52916.0
2015-09-01 11:50:00,80.1,80.23,80.01,80.13,43550.0,67.5011,67.6107,67.4253,67.5264,43550.0
2015-09-01 12:00:00,80.13,80.18,80.0,80.0,58225.0,67.5264,67.5685,67.4169,67.4169,58225.0
2015-09-01 12:10:00,80.01,80.27,80.0,80.26,43718.0,67.4253,67.6444,67.4169,67.636,43718.0
2015-09-01 12:20:00,80.26,80.28,80.04,80.05,34125.0,67.636,67.6528,67.4506,67.459,34125.0
2015-09-01 12:30:00,80.05,80.09,79.96,80.06,89805.0,67.459,67.4927,67.3831,67.4674,89805.0
2015-09-01 12:40:00,80.07,80.11,79.95,79.96,87353.0,67.4758,67.5095,67.3747,67.3831,87353.0
2015-09-01 12:50:00,79.95,80.04,79.91,80.0,61973.0,67.3747,67.4506,67.341,67.4169,61973.0
2015-09-01 13:00:00,80.0,80.28,80.0,80.07,38094.0,67.4169,67.6528,67.4169,67.4758,38094.0
2015-09-01 13:10:00,80.03,80.2,79.95,80.1,45466.0,67.4421,67.5854,67.3747,67.5011,45466.0
2015-09-01 13:20:00,80.09,80.3,80.04,80.26,33860.0,67.4927,67.6697,67.4506,67.636,33860.0
2015-09-01 13:30:00,80.23,80.28,80.04,80.06,30899.0,67.6107,67.6528,67.4506,67.4674,30899.0
2015-09-01 13:40:00,80.08,80.21,80.02,80.07,28414.0,67.4843,67.5938,67.4337,67.4758,28414.0
2015-09-01 13:50:00,80.07,80.21,80.07,80.21,50365.0,67.4758,67.5938,67.4758,67.5938,50365.0
2015-09-01 14:00:00,80.21,80.21,80.07,80.1,44760.0,67.5938,67.5938,67.4758,67.5011,44760.0
2015-09-01 14:10:00,80.09,80.19,80.01,80.04,54951.0,67.4927,67.577,67.4253,67.4506,54951.0
2015-09-01 14:20:00,80.01,80.19,80.01,80.04,58753.0,67.4253,67.577,67.4253,67.4506,58753.0
2015-09-01 14:30:00,80.05,80.31,80.01,80.29,48638.0,67.459,67.6781,67.4253,67.6612,48638.0
2015-09-01 14:40:00,80.32,80.33,80.13,80.14,78533.0,67.6865,67.6949,67.5264,67.5348,78533.0
2015-09-01 14:50:00,80.15,80.34,80.15,80.19,58942.0,67.5433,67.7034,67.5433,67.577,58942.0
2015-09-01 15:00:00,80.19,80.27,80.06,80.11,84579.0,67.577,67.6444,67.4674,67.5095,84579.0
2015-09-01 15:10:00,80.09,80.25,80.05,80.12,77501.0,67.4927,67.6275,67.459,67.518,77501.0
2015-09-01 15:20:00,80.13,80.25,80.05,80.05,119975.0,67.5264,67.6275,67.459,67.459,119975.0
2015-09-01 15:30:00,80.06,80.08,79.95,79.99,184049.0,67.4674,67.4843,67.3747,67.4084,184049.0
2015-09-01 15:40:00,79.99,80.09,79.79,80.01,319849.0,67.4084,67.4927,67.2399,67.4253,319849.0
2015-09-01 15:50:00,80.02,80.29,79.96,80.05,460918.0,67.4337,67.6612,67.3831,67.459,460918.0
2015-09-02 09:30:00,80.98,80.98,79.63,80.55,166152.0,68.2427,68.2427,67.105,67.8803,166152.0
2015-09-02 09:40:00,80.59,80.69,80.37,80.69,71663.0,67.9141,67.9983,67.7287,67.9983,71663.0
2015-09-02 09:50:00,80.73,81.02,80.67,80.89,70652.0,68.032,68.2764,67.9815,68.1669,70652.0
2015-09-02 10:00:00,80.86,81.12,80.72,81.02,73341.0,68.1416,68.3607,68.0236,68.2764,73341.0
2015-09-02 10:10:00,81.02,81.18,80.83,80.9,54212.0,68.2764,68.4113,68.1163,68.1753,54212.0
2015-09-02 10:20:00,80.9,80.99,80.81,80.81,46573.0,68.1753,68.2511,68.0994,68.0994,46573.0
2015-09-02 10:30:00,80.8,80.81,80.65,80.71,46946.0,68.091,68.0994,67.9646,68.0152,46946.0
2015-09-02 10:40:00,80.68,80.76,80.41,80.44,35085.0,67.9899,68.0573,67.7624,67.7876,35085.0
2015-09-02 10:50:00,80.47,80.75,80.47,80.72,40163.0,67.8129,68.0489,67.8129,68.0236,40163.0
2015-09-02 11:00:00,80.69,80.86,80.65,80.82,51513.0,67.9983,68.1416,67.9646,68.1079,51513.0
2015-09-02 11:10:00,80.83,80.87,80.61,80.84,49188.0,68.1163,68.15,67.9309,68.1247,49188.0
2015-09-02 11:20:00,80.83,81.03,80.82,80.98,51194.0,68.1163,68.2848,68.1079,68.2427,51194.0
2015-09-02 11:30:00,81.0,81.01,80.52,80.54,33557.0,68.2596,68.268,67.8551,67.8719,33557.0
2015-09-02 11:40:00,80.51,80.67,80.4,80.4,51786.0,67.8466,67.9815,67.7539,67.7539,51786.0
2015-09-02 11:50:00,80.4,80.42,80.11,80.26,54990.0,67.7539,67.7708,67.5095,67.636,54990.0
2015-09-02 12:00:00,80.25,80.28,80.14,80.16,30052.0,67.6275,67.6528,67.5348,67.5517,30052.0
2015-09-02 12:10:00,80.16,80.22,80.07,80.18,28987.0,67.5517,67.6022,67.4758,67.5685,28987.0
2015-09-02 12:20:00,80.17,80.35,80.14,80.33,24703.0,67.5601,67.7118,67.5348,67.6949,24703.0
2015-09-02 12:30:00,80.33,80.48,80.32,80.48,24809.0,67.6949,67.8214,67.6865,67.8214,24809.0
2015-09-02 12:40:00,80.46,80.65,80.43,80.64,54886.0,67.8045,67.9646,67.7792,67.9562,54886.0
2015-09-02 12:50:00,80.63,80.75,80.48,80.71,29331.0,67.9478,68.0489,67.8214,68.0152,29331.0
2015-09-02 13:00:00,80.71,80.75,80.57,80.63,24901.0,68.0152,68.0489,67.8972,67.9478,24901.0
2015-09-02 13:10:00,80.64,80.72,80.61,80.62,19276.0,67.9562,68.0236,67.9309,67.9393,19276.0
2015-09-02 13:20:00,80.63,80.82,80.62,80.79,28871.0,67.9478,68.1079,67.9393,68.0826,28871.0
2015-09-02 13:30:00,80.78,80.78,80.45,80.49,31294.0,68.0742,68.0742,67.7961,67.8298,31294.0
2015-09-02 13:40:00,80.49,80.66,80.47,80.61,30432.0,67.8298,67.973,67.8129,67.9309,30432.0
2015-09-02 13:50:00,80.58,80.61,80.46,80.53,23463.0,67.9056,67.9309,67.8045,67.8635,23463.0
2015-09-02 14:00:00,80.54,80.64,80.47,80.5,41328.0,67.8719,67.9562,67.8129,67.8382,41328.0
2015-09-02 14:10:00,80.51,80.64,80.51,80.53,33648.0,67.8466,67.9562,67.8466,67.8635,33648.0
2015-09-02 14:20:00,80.52,80.59,80.46,80.55,34337.0,67.8551,67.9141,67.8045,67.8803,34337.0
2015-09-02 14:30:00,80.56,80.65,80.47,80.51,58718.0,67.8888,67.9646,67.8129,67.8466,58718.0
2015-09-02 14:40:00,80.54,80.54,80.36,80.46,46678.0,67.8719,67.8719,67.7202,67.8045,46678.0
2015-09-02 14:50:00,80.44,80.62,80.42,80.62,44337.0,67.7876,67.9393,67.7708,67.9393,44337.0
2015-09-02 15:00:00,80.62,80.66,80.52,80.53,56929.0,67.9393,67.973,67.8551,67.8635,56929.0
2015-09-02 15:10:00,80.55,80.56,80.31,80.48,70304.0,67.8803,67.8888,67.6781,67.8214,70304.0
2015-09-02 15:20:00,80.49,80.57,80.39,80.49,62039.0,67.8298,67.8972,67.7455,67.8298,62039.0
2015-09-02 15:30:00,80.5,80.67,80.46,80.55,92799.0,67.8382,67.9815,67.8045,67.8803,92799.0
2015-09-02 15:40:00,80.56,80.63,80.49,80.51,122219.0,67.8888,67.9478,67.8298,67.8466,122219.0
2015-09-02 15:50:00,80.51,80.8,80.5,80.78,321896.0,67.8466,68.091,67.8382,68.0742,321896.0
2015-09-03 09:30:00,80.72,80.8,80.14,80.76,103777.0,68.0236,68.091,67.5348,68.0573,103777.0
2015-09-03 09:40:00,80.82,81.04,80.76,80.87,50030.0,68.1079,68.2933,68.0573,68.15,50030.0
2015-09-03 09:50:00,80.86,81.0,80.75,80.82,57513.0,68.1416,68.2596,68.0489,68.1079,57513.0
2015-09-03 10:00:00,80.85,80.88,80.69,80.78,96962.0,68.1332,68.1584,67.9983,68.0742,96962.0
2015-09-03 10:10:00,80.77,81.04,80.73,81.02,38353.0,68.0657,68.2933,68.032,68.2764,38353.0
2015-09-03 10:20:00,81.07,81.42,81.04,81.39,51451.0,68.3186,68.6135,68.2933,68.5882,51451.0
2015-09-03 10:30:00,81.39,81.66,81.24,81.48,85749.0,68.5882,68.8158,68.4618,68.6641,85749.0
2015-09-03 10:40:00,81.5,81.77,81.43,81.54,50451.0,68.6809,68.9084,68.6219,68.7146,50451.0
2015-09-03 10:50:00,81.53,81.92,81.53,81.72,55587.0,68.7062,69.0349,68.7062,68.8663,55587.0
2015-09-03 11:00:00,81.72,81.85,81.56,81.83,48345.0,68.8663,68.9759,68.7315,68.959,48345.0
2015-09-03 11:10:00,81.83,81.95,81.45,81.48,48029.0,68.959,69.0601,68.6388,68.6641,48029.0
2015-09-03 11:20:00,81.46,81.52,81.29,81.34,32584.0,68.6472,68.6978,68.5039,68.5461,32584.0
2015-09-03 11:30:00,81.35,81.37,81.16,81.21,23797.0,68.5545,68.5714,68.3944,68.4365,23797.0
2015-09-03 11:40:00,81.21,81.33,81.17,81.18,28797.0,68.4365,68.5377,68.4028,68.4113,28797.0
2015-09-03 11:50:00,81.2,81.3,81.08,81.28,37424.0,68.4281,68.5124,68.327,68.4955,37424.0
2015-09-03 12:00:00,81.26,81.43,81.26,81.4,26546.0,68.4787,68.6219,68.4787,68.5966,26546.0
2015-09-03 12:10:00,81.4,81.43,81.26,81.42,25398.0,68.5966,68.6219,68.4787,68.6135,25398.0
2015-09-03 12:20:00,81.42,81.44,81.34,81.4,22801.0,68.6135,68.6304,68.5461,68.5966,22801.0
2015-09-03 12:30:00,81.43,81.43,81.26,81.34,23039.0,68.6219,68.6219,68.4787,68.5461,23039.0
2015-09-03 12:40:00,81.32,81.48,81.23,81.45,66910.0,68.5292,68.6641,68.4534,68.6388,66910.0
2015-09-03 12:50:00,81.46,81.48,81.37,81.4,21415.0,68.6472,68.6641,68.5714,68.5966,21415.0
2015-09-03 13:00:00,81.41,81.42,81.2,81.23,43165.0,68.6051,68.6135,68.4281,68.4534,43165.0
2015-09-03 13:10:00,81.2,81.21,81.02,81.14,45152.0,68.4281,68.4365,68.2764,68.3775,45152.0
2015-09-03 13:20:00,81.15,81.22,81.07,81.14,72578.0,68.386,68.445,68.3186,68.3775,72578.0
2015-09-03 13:30:00,81.15,81.15,80.95,80.95,60516.0,68.386,68.386,68.2174,68.2174,60516.0
2015-09-03 13:40:00,80.95,80.96,80.8,80.86,58098.0,68.2174,68.2259,68.091,68.1416,58098.0
2015-09-03 13:50:00,80.87,80.87,80.65,80.77,44469.0,68.15,68.15,67.9646,68.0657,44469.0
2015-09-03 14:00:00,80.77,80.94,80.69,80.76,31629.0,68.0657,68.209,67.9983,68.0573,31629.0
2015-09-03 14:10:00,80.76,80.94,80.76,80.89,50518.0,68.0573,68.209,68.0573,68.1669,50518.0
2015-09-03 14:20:00,80.89,81.03,80.81,81.03,52648.0,68.1669,68.2848,68.0994,68.2848,52648.0
2015-09-03 14:30:00,81.03,81.2,80.98,81.17,39964.0,68.2848,68.4281,68.2427,68.4028,39964.0
2015-09-03 14:40:00,81.17,81.26,81.11,81.17,32556.0,68.4028,68.4787,68.3523,68.4028,32556.0
2015-09-03 14:50:00,81.16,81.2,81.02,81.16,41243.0,68.3944,68.4281,68.2764,68.3944,41243.0
2015-09-03 15:00:00,81.16,81.24,81.07,81.08,48542.0,68.3944,68.4618,68.3186,68.327,48542.0
2015-09-03 15:10:00,81.1,81.27,81.09,81.14,51875.0,68.3438,68.4871,68.3354,68.3775,51875.0
2015-09-03 15:20:00,81.15,81.21,80.94,81.05,56424.0,68.386,68.4365,68.209,68.3017,56424.0
2015-09-03 15:30:00,81.04,81.05,80.8,80.91,82489.0,68.2933,68.3017,68.091,68.1837,82489.0
2015-09-03 15:40:00,80.9,81.18,80.82,81.02,123394.0,68.1753,68.4113,68.1079,68.2764,123394.0
2015-09-03 15:50:00,81.02,81.21,80.98,80.99,186678.0,68.2764,68.4365,68.2427,68.2511,186678.0
2015-09-04 09:30:00,79.81,80.1,79.64,80.01,113084.0,67.2567,67.5011,67.1135,67.4253,113084.0
2015-09-04 09:40:00,80.01,80.16,79.9,80.05,83278.0,67.4253,67.5517,67.3326,67.459,83278.0
2015-09-04 09:50:00,80.04,80.05,79.89,80.02,101198.0,67.4506,67.459,67.3242,67.4337,101198.0
2015-09-04 10:00:00,80.01,80.12,79.89,80.11,63819.0,67.4253,67.518,67.3242,67.5095,63819.0
2015-09-04 10:10:00,80.09,80.15,79.96,80.02,35193.0,67.4927,67.5433,67.3831,67.4337,35193.0
2015-09-04 10:20:00,80.04,80.14,79.94,80.07,45394.0,67.4506,67.5348,67.3663,67.4758,45394.0
2015-09-04 10:30:00,80.05,80.13,79.98,80.01,35925.0,67.459,67.5264,67.4,67.4253,35925.0
2015-09-04 10:40:00,80.02,80.08,79.89,79.9,52851.0,67.4337,67.4843,67.3242,67.3326,52851.0
2015-09-04 10:50:00,79.92,79.94,79.77,79.78,68970.0,67.3494,67.3663,67.223,67.2315,68970.0
2015-09-04 11:00:00,79.79,79.88,79.66,79.66,72593.0,67.2399,67.3157,67.1303,67.1303,72593.0
2015-09-04 11:10:00,79.66,79.83,79.62,79.81,52621.0,67.1303,67.2736,67.0966,67.2567,52621.0
2015-09-04 11:20:00,79.79,79.8,79.58,79.66,39566.0,67.2399,67.2483,67.0629,67.1303,39566.0
2015-09-04 11:30:00,79.65,79.66,79.45,79.56,37799.0,67.1219,67.1303,66.9534,67.0461,37799.0
2015-09-04 11:40:00,79.57,79.74,79.52,79.72,46550.0,67.0545,67.1977,67.0124,67.1809,46550.0
2015-09-04 11:50:00,79.73,79.75,79.59,79.59,33058.0,67.1893,67.2062,67.0713,67.0713,33058.0
2015-09-04 12:00:00,79.61,79.61,79.37,79.38,51100.0,67.0882,67.0882,66.8859,66.8944,51100.0
2015-09-04 12:10:00,79.37,79.44,79.32,79.39,41472.0,66.8859,66.9449,66.8438,66.9028,41472.0
2015-09-04 12:20:00,79.39,79.39,79.23,79.24,74162.0,66.9028,66.9028,66.768,66.7764,74162.0
2015-09-04 12:30:00,79.23,79.4,79.2,79.36,55368.0,66.768,66.9112,66.7427,66.8775,55368.0
2015-09-04 12:40:00,79.35,79.46,79.31,79.44,33150.0,66.8691,66.9618,66.8354,66.9449,33150.0
2015-09-04 12:50:00,79.44,79.5,79.4,79.4,30392.0,66.9449,66.9955,66.9112,66.9112,30392.0
2015-09-04 13:00:00,79.41,79.42,79.3,79.32,55404.0,66.9197,66.9281,66.827,66.8438,55404.0
2015-09-04 13:10:00,79.32,79.41,79.24,79.26,62111.0,66.8438,66.9197,66.7764,66.7932,62111.0
2015-09-04 13:20:00,79.25,79.25,79.07,79.19,52984.0,66.7848,66.7848,66.6331,66.7343,52984.0
2015-09-04 13:30:00,79.17,79.37,79.16,79.36,46184.0,66.7174,66.8859,66.709,66.8775,46184.0
2015-09-04 13:40:00,79.35,79.41,79.27,79.27,41781.0,66.8691,66.9197,66.8017,66.8017,41781.0
2015-09-04 13:50:00,79.28,79.4,79.25,79.3,37760.0,66.8101,66.9112,66.7848,66.827,37760.0
2015-09-04 14:00:00,79.3,79.3,79.13,79.15,38586.0,66.827,66.827,66.6837,66.7005,38586.0
2015-09-04 14:10:00,79.15,79.22,79.12,79.13,43335.0,66.7005,66.7595,66.6753,66.6837,43335.0
2015-09-04 14:20:00,79.13,79.17,79.05,79.07,43068.0,66.6837,66.7174,66.6163,66.6331,43068.0
2015-09-04 14:30:00,79.07,79.12,79.0,79.03,45535.0,66.6331,66.6753,66.5741,66.5994,45535.0
2015-09-04 14:40:00,79.04,79.22,79.04,79.18,42835.0,66.6078,66.7595,66.6078,66.7258,42835.0
2015-09-04 14:50:00,79.19,79.22,79.13,79.22,52341.0,66.7343,66.7595,66.6837,66.7595,52341.0
2015-09-04 15:00:00,79.23,79.3,79.15,79.21,58738.0,66.768,66.827,66.7005,66.7511,58738.0
2015-09-04 15:10:00,79.22,79.22,79.08,79.18,76570.0,66.7595,66.7595,66.6416,66.7258,76570.0
2015-09-04 15:20:00,79.17,79.23,79.08,79.23,90536.0,66.7174,66.768,66.6416,66.768,90536.0
2015-09-04 15:30:00,79.24,79.45,79.18,79.35,135320.0,66.7764,66.9534,66.7258,66.8691,135320.0
2015-09-04 15:40:00,79.33,79.61,79.33,79.54,171468.0,66.8522,67.0882,66.8522,67.0292,171468.0
2015-09-04 15:50:00,79.55,79.56,79.23,79.24,369663.0,67.0376,67.0461,66.768,66.7764,369663.0
2015-09-08 09:30:00,80.42,80.45,79.77,79.78,121654.0,67.7708,67.7961,67.223,67.2315,121654.0
2015-09-08 09:40:00,79.81,80.03,79.78,79.85,116724.0,67.2567,67.4421,67.2315,67.2904,116724.0
2015-09-08 09:50:00,79.85,79.87,79.45,79.52,123129.0,67.2904,67.3073,66.9534,67.0124,123129.0
2015-09-08 10:00:00,79.51,79.67,79.51,79.56,73642.0,67.0039,67.1388,67.0039,67.0461,73642.0
2015-09-08 10:10:00,79.56,79.64,79.47,79.47,75932.0,67.0461,67.1135,66.9702,66.9702,75932.0
2015-09-08 10:20:00,79.46,79.49,79.3,79.4,57360.0,66.9618,66.9871,66.827,66.9112,57360.0
2015-09-08 10:30:00,79.43,79.49,79.32,79.42,41347.0,66.9365,66.9871,66.8438,66.9281,41347.0
2015-09-08 10:40:00,79.44,79.5,79.37,79.47,65191.0,66.9449,66.9955,66.8859,66.9702,65191.0
2015-09-08 10:50:00,79.47,79.69,79.46,79.67,74207.0,66.9702,67.1556,66.9618,67.1388,74207.0
2015-09-08 11:00:00,79.68,79.76,79.57,79.63,62014.0,67.1472,67.2146,67.0545,67.105,62014.0
2015-09-08 11:10:00,79.62,79.7,79.58,79.6,45446.0,67.0966,67.164,67.0629,67.0798,45446.0
2015-09-08 11:20:00,79.6,79.73,79.52,79.61,57191.0,67.0798,67.1893,67.0124,67.0882,57191.0
2015-09-08 11:30:00,79.6,79.63,79.44,79.45,46440.0,67.0798,67.105,66.9449,66.9534,46440.0
2015-09-08 11:40:00,79.44,79.63,79.41,79.56,38773.0,66.9449,67.105,66.9197,67.0461,38773.0
2015-09-08 11:50:00,79.57,79.72,79.56,79.7,43392.0,67.0545,67.1809,67.0461,67.164,43392.0
2015-09-08 12:00:00,79.7,79.81,79.68,79.77,34851.0,67.164,67.2567,67.1472,67.223,34851.0
2015-09-08 12:10:00,79.78,79.98,79.78,79.95,33352.0,67.2315,67.4,67.2315,67.3747,33352.0
2015-09-08 12:20:00,79.95,80.11,79.94,80.11,43041.0,67.3747,67.5095,67.3663,67.5095,43041.0
2015-09-08 12:30:00,80.12,80.15,79.92,79.93,30620.0,67.518,67.5433,67.3494,67.3579,30620.0
2015-09-08 12:40:00,79.92,79.97,79.89,79.89,34908.0,67.3494,67.3916,67.3242,67.3242,34908.0
2015-09-08 12:50:00,79.89,79.89,79.75,79.75,30371.0,67.3242,67.3242,67.2062,67.2062,30371.0
2015-09-08 13:00:00,79.75,79.77,79.67,79.67,23168.0,67.2062,67.223,67.1388,67.1388,23168.0
2015-09-08 13:10:00,79.65,79.8,79.64,79.78,83514.0,67.1219,67.2483,67.1135,67.2315,83514.0
2015-09-08 13:20:00,79.77,79.77,79.69,79.7,30933.0,67.223,67.223,67.1556,67.164,30933.0
2015-09-08 13:30:00,79.69,79.75,79.59,79.72,34050.0,67.1556,67.2062,67.0713,67.1809,34050.0
2015-09-08 13:40:00,79.72,79.76,79.69,79.74,34910.0,67.1809,67.2146,67.1556,67.1977,34910.0
2015-09-08 13:50:00,79.74,79.8,79.73,79.78,30975.0,67.1977,67.2483,67.1893,67.2315,30975.0
2015-09-08 14:00:00,79.78,79.88,79.77,79.88,37020.0,67.2315,67.3157,67.223,67.3157,37020.0
2015-09-08 14:10:00,79.87,79.9,79.82,79.85,27658.0,67.3073,67.3326,67.2652,67.2904,27658.0
2015-09-08 14:20:00,79.85,79.9,79.83,79.87,33658.0,67.2904,67.3326,67.2736,67.3073,33658.0
2015-09-08 14:30:00,79.87,80.02,79.85,80.0,56983.0,67.3073,67.4337,67.2904,67.4169,56983.0
2015-09-08 14:40:00,80.0,80.07,79.98,79.98,43345.0,67.4169,67.4758,67.4,67.4,43345.0
2015-09-08 14:50:00,79.99,80.09,79.92,79.94,48082.0,67.4084,67.4927,67.3494,67.3663,48082.0
2015-09-08 15:00:00,79.94,80.06,79.89,79.92,48325.0,67.3663,67.4674,67.3242,67.3494,48325.0
2015-09-08 15:10:00,79.92,79.93,79.76,79.76,68116.0,67.3494,67.3579,67.2146,67.2146,68116.0
2015-09-08 15:20:00,79.77,79.96,79.65,79.95,131540.0,67.223,67.3831,67.1219,67.3747,131540.0
2015-09-08 15:30:00,79.94,80.14,79.89,80.1,98022.0,67.3663,67.5348,67.3242,67.5011,98022.0
2015-09-08 15:40:00,80.09,80.21,80.08,80.17,141005.0,67.4927,67.5938,67.4843,67.5601,141005.0
2015-09-08 15:50:00,80.17,80.23,80.09,80.1,372559.0,67.5601,67.6107,67.4927,67.5011,372559.0
2015-09-09 09:30:00,80.99,81.27,80.76,81.23,85020.0,68.2511,68.4871,68.0573,68.4534,85020.0
2015-09-09 09:40:00,81.23,81.39,81.09,81.15,153753.0,68.4534,68.5882,68.3354,68.386,153753.0
2015-09-09 09:50:00,81.16,81.66,81.16,81.35,79756.0,68.3944,68.8158,68.3944,68.5545,79756.0
2015-09-09 10:00:00,81.36,81.4,81.16,81.23,53521.0,68.5629,68.5966,68.3944,68.4534,53521.0
2015-09-09 10:10:00,81.21,81.33,80.95,80.96,89497.0,68.4365,68.5377,68.2174,68.2259,89497.0
2015-09-09 10:20:00,80.96,81.09,80.84,80.97,19411.0,68.2259,68.3354,68.1247,68.2343,19411.0
2015-09-09 10:30:00,80.98,81.03,80.74,80.84,58644.0,68.2427,68.2848,68.0405,68.1247,58644.0
2015-09-09 10:40:00,80.86,80.92,80.75,80.89,26970.0,68.1416,68.1921,68.0489,68.1669,26970.0
2015-09-09 10:50:00,80.9,80.97,80.66,80.87,53804.0,68.1753,68.2343,67.973,68.15,53804.0
2015-09-09 11:00:00,80.86,80.98,80.84,80.91,26171.0,68.1416,68.2427,68.1247,68.1837,26171.0
2015-09-09 11:10:00,80.91,81.14,80.91,81.0,22124.0,68.1837,68.3775,68.1837,68.2596,22124.0
2015-09-09 11:20:00,81.0,81.04,80.87,80.99,50173.0,68.2596,68.2933,68.15,68.2511,50173.0
2015-09-09 11:30:00,81.01,81.11,80.87,80.87,20391.0,68.268,68.3523,68.15,68.15,20391.0
2015-09-09 11:40:00,80.86,80.89,80.78,80.83,33220.0,68.1416,68.1669,68.0742,68.1163,33220.0
2015-09-09 11:50:00,80.82,80.91,80.77,80.91,20635.0,68.1079,68.1837,68.0657,68.1837,20635.0
2015-09-09 12:00:00,80.91,80.96,80.76,80.83,32608.0,68.1837,68.2259,68.0573,68.1163,32608.0
2015-09-09 12:10:00,80.83,80.89,80.76,80.87,25643.0,68.1163,68.1669,68.0573,68.15,25643.0
2015-09-09 12:20:00,80.87,80.92,80.64,80.72,63885.0,68.15,68.1921,67.9562,68.0236,63885.0
2015-09-09 12:30:00,80.74,80.81,80.61,80.64,32384.0,68.0405,68.0994,67.9309,67.9562,32384.0
2015-09-09 12:40:00,80.65,80.78,80.63,80.67,36109.0,67.9646,68.0742,67.9478,67.9815,36109.0
2015-09-09 12:50:00,80.68,80.69,80.49,80.53,30891.0,67.9899,67.9983,67.8298,67.8635,30891.0
2015-09-09 13:00:00,80.52,80.69,80.49,80.61,28654.0,67.8551,67.9983,67.8298,67.9309,28654.0
2015-09-09 13:10:00,80.62,80.75,80.58,80.69,71884.0,67.9393,68.0489,67.9056,67.9983,71884.0
2015-09-09 13:20:00,80.69,80.71,80.42,80.43,41900.0,67.9983,68.0152,67.7708,67.7792,41900.0
2015-09-09 13:30:00,80.42,80.43,80.3,80.31,38247.0,67.7708,67.7792,67.6697,67.6781,38247.0
2015-09-09 13:40:00,80.31,80.31,80.24,80.27,40751.0,67.6781,67.6781,67.6191,67.6444,40751.0
2015-09-09 13:50:00,80.26,80.26,79.98,80.0,44894.0,67.636,67.636,67.4,67.4169,44894.0
2015-09-09 14:00:00,80.0,80.18,79.95,80.18,66785.0,67.4169,67.5685,67.3747,67.5685,66785.0
2015-09-09 14:10:00,80.18,80.24,80.13,80.14,44013.0,67.5685,67.6191,67.5264,67.5348,44013.0
2015-09-09 14:20:00,80.13,80.13,79.94,80.04,37499.0,67.5264,67.5264,67.3663,67.4506,37499.0
2015-09-09 14:30:00,80.04,80.2,79.97,80.16,84777.0,67.4506,67.5854,67.3916,67.5517,84777.0
2015-09-09 14:40:00,80.18,80.18,79.86,80.01,49615.0,67.5685,67.5685,67.2989,67.4253,49615.0
2015-09-09 14:50:00,80.01,80.21,79.99,80.1,40545.0,67.4253,67.5938,67.4084,67.5011,40545.0
2015-09-09 15:00:00,80.09,80.23,79.96,80.21,57256.0,67.4927,67.6107,67.3831,67.5938,57256.0
2015-09-09 15:10:00,80.21,80.24,80.02,80.19,63838.0,67.5938,67.6191,67.4337,67.577,63838.0
2015-09-09 15:20:00,80.19,80.19,79.92,79.95,63596.0,67.577,67.577,67.3494,67.3747,63596.0
2015-09-09 15:30:00,79.95,79.95,79.75,79.79,62655.0,67.3747,67.3747,67.2062,67.2399,62655.0
2015-09-09 15:40:00,79.78,79.8,79.62,79.66,215066.0,67.2315,67.2483,67.0966,67.1303,215066.0
2015-09-09 15:50:00,79.66,79.72,79.4,79.6,326586.0,67.1303,67.1809,66.9112,67.0798,326586.0
2015-09-10 09:30:00,79.55,79.98,79.54,79.94,58419.0,67.0376,67.4,67.0292,67.3663,58419.0
2015-09-10 09:40:00,79.95,79.97,79.77,79.82,80276.0,67.3747,67.3916,67.223,67.2652,80276.0
2015-09-10 09:50:00,79.8,79.88,79.47,79.47,72780.0,67.2483,67.3157,66.9702,66.9702,72780.0
2015-09-10 10:00:00,79.49,79.53,79.25,79.37,63729.0,66.9871,67.0208,66.7848,66.8859,63729.0
2015-09-10 10:10:00,79.37,79.42,79.03,79.27,80804.0,66.8859,66.9281,66.5994,66.8017,80804.0
2015-09-10 10:20:00,79.26,79.31,79.07,79.16,53186.0,66.7932,66.8354,66.6331,66.709,53186.0
2015-09-10 10:30:00,79.16,79.49,79.12,79.45,79151.0,66.709,66.9871,66.6753,66.9534,79151.0
2015-09-10 10:40:00,79.43,79.65,79.43,79.63,37473.0,66.9365,67.1219,66.9365,67.105,37473.0
2015-09-10 10:50:00,79.65,79.76,79.6,79.68,50500.0,67.1219,67.2146,67.0798,67.1472,50500.0
2015-09-10 11:00:00,79.67,79.82,79.61,79.64,35676.0,67.1388,67.2652,67.0882,67.1135,35676.0
2015-09-10 11:10:00,79.62,79.68,79.46,79.48,31730.0,67.0966,67.1472,66.9618,66.9786,31730.0
2015-09-10 11:20:00,79.48,79.59,79.4,79.59,54316.0,66.9786,67.0713,66.9112,67.0713,54316.0
2015-09-10 11:30:00,79.58,79.87,79.53,79.85,47564.0,67.0629,67.3073,67.0208,67.2904,47564.0
2015-09-10 11:40:00,79.84,79.89,79.74,79.76,34930.0,67.282,67.3242,67.1977,67.2146,34930.0
2015-09-10 11:50:00,79.76,79.93,79.7,79.87,50436.0,67.2146,67.3579,67.164,67.3073,50436.0
2015-09-10 12:00:00,79.88,80.03,79.79,80.01,69369.0,67.3157,67.4421,67.2399,67.4253,69369.0
2015-09-10 12:10:00,80.01,80.08,79.9,79.9,53008.0,67.4253,67.4843,67.3326,67.3326,53008.0
2015-09-10 12:20:00,79.9,79.97,79.82,79.87,29195.0,67.3326,67.3916,67.2652,67.3073,29195.0
2015-09-10 12:30:00,79.88,80.05,79.83,80.03,25156.0,67.3157,67.459,67.2736,67.4421,25156.0
2015-09-10 12:40:00,80.03,80.13,79.96,80.13,35135.0,67.4421,67.5264,67.3831,67.5264,35135.0
2015-09-10 12:50:00,80.12,80.12,79.96,80.05,33326.0,67.518,67.518,67.3831,67.459,33326.0
2015-09-10 13:00:00,80.04,80.11,79.98,80.07,25289.0,67.4506,67.5095,67.4,67.4758,25289.0
2015-09-10 13:10:00,80.08,80.12,80.06,80.11,25731.0,67.4843,67.518,67.4674,67.5095,25731.0
2015-09-10 13:20:00,80.11,80.4,80.07,80.36,40616.0,67.5095,67.7539,67.4758,67.7202,40616.0
2015-09-10 13:30:00,80.36,80.59,80.34,80.52,58744.0,67.7202,67.9141,67.7034,67.8551,58744.0
2015-09-10 13:40:00,80.53,80.55,80.41,80.49,92895.0,67.8635,67.8803,67.7624,67.8298,92895.0
2015-09-10 13:50:00,80.49,80.52,80.32,80.4,33849.0,67.8298,67.8551,67.6865,67.7539,33849.0
2015-09-10 14:00:00,80.41,80.51,80.37,80.38,38215.0,67.7624,67.8466,67.7287,67.7371,38215.0
2015-09-10 14:10:00,80.39,80.43,80.28,80.31,56956.0,67.7455,67.7792,67.6528,67.6781,56956.0
2015-09-10 14:20:00,80.31,80.33,80.26,80.28,47496.0,67.6781,67.6949,67.636,67.6528,47496.0
2015-09-10 14:30:00,80.26,80.34,80.21,80.22,42062.0,67.636,67.7034,67.5938,67.6022,42062.0
2015-09-10 14:40:00,80.23,80.34,80.16,80.21,56289.0,67.6107,67.7034,67.5517,67.5938,56289.0
2015-09-10 14:50:00,80.22,80.26,80.08,80.11,64353.0,67.6022,67.636,67.4843,67.5095,64353.0
2015-09-10 15:00:00,80.11,80.12,79.92,80.02,58753.0,67.5095,67.518,67.3494,67.4337,58753.0
2015-09-10 15:10:00,80.03,80.19,79.99,80.03,79193.0,67.4421,67.577,67.4084,67.4421,79193.0
2015-09-10 15:20:00,80.04,80.08,79.91,80.03,95806.0,67.4506,67.4843,67.341,67.4421,95806.0
2015-09-10 15:30:00,80.02,80.04,79.87,80.0,105969.0,67.4337,67.4506,67.3073,67.4169,105969.0
2015-09-10 15:40:00,79.99,79.99,79.77,79.94,144151.0,67.4084,67.4084,67.223,67.3663,144151.0
2015-09-10 15:50:00,79.95,80.17,79.87,80.08,254740.0,67.3747,67.5601,67.3073,67.4843,254740.0
2015-09-11 09:30:00,80.01,80.25,79.71,79.88,102086.0,67.4253,67.6275,67.1725,67.3157,102086.0
2015-09-11 09:40:00,79.85,80.12,79.76,79.81,140807.0,67.2904,67.518,67.2146,67.2567,140807.0
2015-09-11 09:50:00,79.81,79.87,79.52,79.59,105307.0,67.2567,67.3073,67.0124,67.0713,105307.0
2015-09-11 10:00:00,79.59,79.65,79.36,79.45,79802.0,67.0713,67.1219,66.8775,66.9534,79802.0
2015-09-11 10:10:00,79.41,79.42,79.26,79.32,64169.0,66.9197,66.9281,66.7932,66.8438,64169.0
2015-09-11 10:20:00,79.31,79.47,79.29,79.39,59767.0,66.8354,66.9702,66.8185,66.9028,59767.0
2015-09-11 10:30:00,79.39,79.46,79.35,79.46,25207.0,66.9028,66.9618,66.8691,66.9618,25207.0
2015-09-11 10:40:00,79.46,79.49,79.37,79.45,54423.0,66.9618,66.9871,66.8859,66.9534,54423.0
2015-09-11 10:50:00,79.44,79.46,79.19,79.21,40078.0,66.9449,66.9618,66.7343,66.7511,40078.0
2015-09-11 11:00:00,79.21,79.48,79.18,79.42,33633.0,66.7511,66.9786,66.7258,66.9281,33633.0
2015-09-11 11:10:00,79.42,79.44,79.33,79.44,25688.0,66.9281,66.9449,66.8522,66.9449,25688.0
2015-09-11 11:20:00,79.45,79.46,79.33,79.46,21989.0,66.9534,66.9618,66.8522,66.9618,21989.0
2015-09-11 11:30:00,79.46,79.58,79.34,79.58,25434.0,66.9618,67.0629,66.8607,67.0629,25434.0
2015-09-11 11:40:00,79.59,79.59,79.4,79.48,33033.0,67.0713,67.0713,66.9112,66.9786,33033.0
2015-09-11 11:50:00,79.49,79.61,79.47,79.49,82557.0,66.9871,67.0882,66.9702,66.9871,82557.0
2015-09-11 12:00:00,79.5,79.8,79.12,79.5,343117.0,66.9955,67.2483,66.6753,66.9955,343117.0
2015-09-11 12:10:00,79.5,79.87,79.5,79.71,80996.0,66.9955,67.3073,66.9955,67.1725,80996.0
2015-09-11 12:20:00,79.7,79.83,79.67,79.83,77659.0,67.164,67.2736,67.1388,67.2736,77659.0
2015-09-11 12:30:00,79.83,79.89,79.7,79.7,32728.0,67.2736,67.3242,67.164,67.164,32728.0
2015-09-11 12:40:00,79.7,79.76,79.62,79.75,37364.0,67.164,67.2146,67.0966,67.2062,37364.0
2015-09-11 12:50:00,79.75,79.76,79.65,79.65,28213.0,67.2062,67.2146,67.1219,67.1219,28213.0
2015-09-11 13:00:00,79.67,79.69,79.5,79.52,24838.0,67.1388,67.1556,66.9955,67.0124,24838.0
2015-09-11 13:10:00,79.54,79.56,79.45,79.46,21635.0,67.0292,67.0461,66.9534,66.9618,21635.0
2015-09-11 13:20:00,79.45,79.45,79.2,79.3,46838.0,66.9534,66.9534,66.7427,66.827,46838.0
2015-09-11 13:30:00,79.28,79.29,79.2,79.26,31805.0,66.8101,66.8185,66.7427,66.7932,31805.0
2015-09-11 13:40:00,79.26,79.37,79.22,79.36,101173.0,66.7932,66.8859,66.7595,66.8775,101173.0
2015-09-11 13:50:00,79.37,79.46,79.37,79.45,28169.0,66.8859,66.9618,66.8859,66.9534,28169.0
2015-09-11 14:00:00,79.45,79.53,79.45,79.5,43637.0,66.9534,67.0208,66.9534,66.9955,43637.0
2015-09-11 14:10:00,79.49,79.5,79.37,79.4,39227.0,66.9871,66.9955,66.8859,66.9112,39227.0
2015-09-11 14:20:00,79.39,79.52,79.39,79.4,49428.0,66.9028,67.0124,66.9028,66.9112,49428.0
2015-09-11 14:30:00,79.41,79.55,79.41,79.52,47615.0,66.9197,67.0376,66.9197,67.0124,47615.0
2015-09-11 14:40:00,79.52,79.52,79.4,79.41,27533.0,67.0124,67.0124,66.9112,66.9197,27533.0
2015-09-11 14:50:00,79.41,79.42,79.26,79.27,90950.0,66.9197,66.9281,66.7932,66.8017,90950.0
2015-09-11 15:00:00,79.26,79.4,79.23,79.28,136759.0,66.7932,66.9112,66.768,66.8101,136759.0
2015-09-11 15:10:00,79.28,79.29,79.15,79.15,185663.0,66.8101,66.8185,66.7005,66.7005,185663.0
2015-09-11 15:20:00,79.16,79.21,79.1,79.1,150623.0,66.709,66.7511,66.6584,66.6584,150623.0
2015-09-11 15:30:00,79.11,79.11,78.93,78.98,217966.0,66.6668,66.6668,66.5152,66.5573,217966.0
2015-09-11 15:40:00,78.98,79.04,78.9,79.03,222906.0,66.5573,66.6078,66.4899,66.5994,222906.0
2015-09-11 15:50:00,79.03,79.31,79.02,79.25,382626.0,66.5994,66.8354,66.591,66.7848,382626.0
2015-09-14 09:30:00,79.25,79.31,78.79,78.96,94142.0,66.7848,66.8354,66.3972,66.5404,94142.0
2015-09-14 09:40:00,78.91,79.11,78.87,78.97,56086.0,66.4983,66.6668,66.4646,66.5489,56086.0
2015-09-14 09:50:00,78.93,79.13,78.87,79.05,60270.0,66.5152,66.6837,66.4646,66.6163,60270.0
2015-09-14 10:00:00,79.07,79.22,79.04,79.2,43363.0,66.6331,66.7595,66.6078,66.7427,43363.0
2015-09-14 10:10:00,79.19,79.3,79.12,79.13,28987.0,66.7343,66.827,66.6753,66.6837,28987.0
2015-09-14 10:20:00,79.12,79.22,79.12,79.18,51192.0,66.6753,66.7595,66.6753,66.7258,51192.0
2015-09-14 10:30:00,79.18,79.52,79.15,79.51,79420.0,66.7258,67.0124,66.7005,67.0039,79420.0
2015-09-14 10:40:00,79.52,79.54,79.36,79.38,41499.0,67.0124,67.0292,66.8775,66.8944,41499.0
2015-09-14 10:50:00,79.38,79.42,79.26,79.41,77405.0,66.8944,66.9281,66.7932,66.9197,77405.0
2015-09-14 11:00:00,79.41,79.51,79.35,79.43,33060.0,66.9197,67.0039,66.8691,66.9365,33060.0
2015-09-14 11:10:00,79.44,79.46,79.35,79.39,56356.0,66.9449,66.9618,66.8691,66.9028,56356.0
2015-09-14 11:20:00,79.4,79.43,79.2,79.22,61953.0,66.9112,66.9365,66.7427,66.7595,61953.0
2015-09-14 11:30:00,79.23,79.3,79.06,79.09,32065.0,66.768,66.827,66.6247,66.65,32065.0
2015-09-14 11:40:00,79.11,79.18,79.06,79.13,31670.0,66.6668,66.7258,66.6247,66.6837,31670.0
2015-09-14 11:50:00,79.14,79.15,79.05,79.05,42442.0,66.6921,66.7005,66.6163,66.6163,42442.0
2015-09-14 12:00:00,79.04,79.17,79.0,79.12,23927.0,66.6078,66.7174,66.5741,66.6753,23927.0
2015-09-14 12:10:00,79.11,79.17,79.01,79.16,30800.0,66.6668,66.7174,66.5826,66.709,30800.0
2015-09-14 12:20:00,79.16,79.29,79.14,79.28,36664.0,66.709,66.8185,66.6921,66.8101,36664.0
2015-09-14 12:30:00,79.29,79.38,79.23,79.31,44752.0,66.8185,66.8944,66.768,66.8354,44752.0
2015-09-14 12:40:00,79.3,79.34,79.26,79.31,25023.0,66.827,66.8607,66.7932,66.8354,25023.0
2015-09-14 12:50:00,79.31,79.32,79.2,79.22,22063.0,66.8354,66.8438,66.7427,66.7595,22063.0
2015-09-14 13:00:00,79.21,79.26,79.11,79.23,26146.0,66.7511,66.7932,66.6668,66.768,26146.0
2015-09-14 13:10:00,79.22,79.26,79.21,79.24,23980.0,66.7595,66.7932,66.7511,66.7764,23980.0
2015-09-14 13:20:00,79.24,79.24,79.16,79.21,22125.0,66.7764,66.7764,66.709,66.7511,22125.0
2015-09-14 13:30:00,79.2,79.34,79.2,79.32,30059.0,66.7427,66.8607,66.7427,66.8438,30059.0
2015-09-14 13:40:00,79.33,79.47,79.32,79.47,25098.0,66.8522,66.9702,66.8438,66.9702,25098.0
2015-09-14 13:50:00,79.47,79.47,79.3,79.39,33981.0,66.9702,66.9702,66.827,66.9028,33981.0
2015-09-14 14:00:00,79.38,79.39,79.25,79.26,23970.0,66.8944,66.9028,66.7848,66.7932,23970.0
2015-09-14 14:10:00,79.28,79.33,79.24,79.3,23649.0,66.8101,66.8522,66.7764,66.827,23649.0
2015-09-14 14:20:00,79.3,79.39,79.21,79.26,32891.0,66.827,66.9028,66.7511,66.7932,32891.0
2015-09-14 14:30:00,79.24,79.28,79.2,79.28,27081.0,66.7764,66.8101,66.7427,66.8101,27081.0
2015-09-14 14:40:00,79.27,79.42,79.25,79.25,36511.0,66.8017,66.9281,66.7848,66.7848,36511.0
2015-09-14 14:50:00,79.25,79.38,79.22,79.25,53439.0,66.7848,66.8944,66.7595,66.7848,53439.0
2015-09-14 15:00:00,79.26,79.26,79.18,79.26,47500.0,66.7932,66.7932,66.7258,66.7932,47500.0
2015-09-14 15:10:00,79.27,79.45,79.26,79.43,69028.0,66.8017,66.9534,66.7932,66.9365,69028.0
2015-09-14 15:20:00,79.43,79.51,79.36,79.45,92962.0,66.9365,67.0039,66.8775,66.9534,92962.0
2015-09-14 15:30:00,79.45,79.7,79.41,79.63,221896.0,66.9534,67.164,66.9197,67.105,221896.0
2015-09-14 15:40:00,79.64,79.76,79.58,79.62,181506.0,67.1135,67.2146,67.0629,67.0966,181506.0
2015-09-14 15:50:00,79.62,79.68,79.53,79.64,250036.0,67.0966,67.1472,67.0208,67.1135,250036.0
2015-09-15 09:30:00,79.19,79.9,79.19,79.64,67670.0,66.7343,67.3326,66.7343,67.1135,67670.0
2015-09-15 09:40:00,79.65,79.92,79.62,79.86,33905.0,67.1219,67.3494,67.0966,67.2989,33905.0
2015-09-15 09:50:00,79.89,80.19,79.88,80.06,25277.0,67.3242,67.577,67.3157,67.4674,25277.0
2015-09-15 10:00:00,80.06,80.08,79.93,80.03,29697.0,67.4674,67.4843,67.3579,67.4421,29697.0
2015-09-15 10:10:00,80.01,80.3,80.01,80.26,29117.0,67.4253,67.6697,67.4253,67.636,29117.0
2015-09-15 10:20:00,80.27,80.46,80.25,80.29,32553.0,67.6444,67.8045,67.6275,67.6612,32553.0
2015-09-15 10:30:00,80.3,80.56,80.3,80.42,49269.0,67.6697,67.8888,67.6697,67.7708,49269.0
2015-09-15 10:40:00,80.42,80.72,80.41,80.64,42650.0,67.7708,68.0236,67.7624,67.9562,42650.0
2015-09-15 10:50:00,80.62,80.63,80.46,80.55,37208.0,67.9393,67.9478,67.8045,67.8803,37208.0
2015-09-15 11:00:00,80.53,80.75,80.53,80.64,51898.0,67.8635,68.0489,67.8635,67.9562,51898.0
2015-09-15 11:10:00,80.64,80.66,80.57,80.58,24140.0,67.9562,67.973,67.8972,67.9056,24140.0
2015-09-15 11:20:00,80.58,80.65,80.58,80.62,22868.0,67.9056,67.9646,67.9056,67.9393,22868.0
2015-09-15 11:30:00,80.64,80.65,80.45,80.45,25447.0,67.9562,67.9646,67.7961,67.7961,25447.0
2015-09-15 11:40:00,80.43,80.65,80.43,80.65,23175.0,67.7792,67.9646,67.7792,67.9646,23175.0
2015-09-15 11:50:00,80.65,80.69,80.54,80.63,25957.0,67.9646,67.9983,67.8719,67.9478,25957.0
2015-09-15 12:00:00,80.63,80.65,80.54,80.65,18631.0,67.9478,67.9646,67.8719,67.9646,18631.0
2015-09-15 12:10:00,80.67,80.78,80.62,80.75,25818.0,67.9815,68.0742,67.9393,68.0489,25818.0
2015-09-15 12:20:00,80.75,80.82,80.71,80.74,27935.0,68.0489,68.1079,68.0152,68.0405,27935.0
2015-09-15 12:30:00,80.74,80.74,80.65,80.66,18127.0,68.0405,68.0405,67.9646,67.973,18127.0
2015-09-15 12:40:00,80.69,80.69,80.58,80.6,23943.0,67.9983,67.9983,67.9056,67.9225,23943.0
2015-09-15 12:50:00,80.61,80.71,80.56,80.66,39253.0,67.9309,68.0152,67.8888,67.973,39253.0
2015-09-15 13:00:00,80.66,80.82,80.64,80.8,32819.0,67.973,68.1079,67.9562,68.091,32819.0
2015-09-15 13:10:00,80.81,81.05,80.79,81.0,54402.0,68.0994,68.3017,68.0826,68.2596,54402.0
2015-09-15 13:20:00,80.99,81.2,80.99,81.08,53355.0,68.2511,68.4281,68.2511,68.327,53355.0
2015-09-15 13:30:00,81.07,81.27,81.05,81.24,83632.0,68.3186,68.4871,68.3017,68.4618,83632.0
2015-09-15 13:40:00,81.23,81.36,81.12,81.13,60680.0,68.4534,68.5629,68.3607,68.3691,60680.0
2015-09-15 13:50:00,81.13,81.15,80.92,81.01,37815.0,68.3691,68.386,68.1921,68.268,37815.0
2015-09-15 14:00:00,81.02,81.22,81.0,81.17,71362.0,68.2764,68.445,68.2596,68.4028,71362.0
2015-09-15 14:10:00,81.17,81.28,81.14,81.15,37856.0,68.4028,68.4955,68.3775,68.386,37856.0
2015-09-15 14:20:00,81.15,81.22,81.07,81.22,38623.0,68.386,68.445,68.3186,68.445,38623.0
2015-09-15 14:30:00,81.23,81.24,81.1,81.14,55094.0,68.4534,68.4618,68.3438,68.3775,55094.0
2015-09-15 14:40:00,81.14,81.44,81.13,81.42,94799.0,68.3775,68.6304,68.3691,68.6135,94799.0
2015-09-15 14:50:00,81.43,81.65,81.42,81.63,77917.0,68.6219,68.8073,68.6135,68.7905,77917.0
2015-09-15 15:00:00,81.63,81.73,81.54,81.58,90904.0,68.7905,68.8747,68.7146,68.7483,90904.0
2015-09-15 15:10:00,81.58,81.77,81.58,81.64,99525.0,68.7483,68.9084,68.7483,68.7989,99525.0
2015-09-15 15:20:00,81.64,81.66,81.54,81.57,82041.0,68.7989,68.8158,68.7146,68.7399,82041.0
2015-09-15 15:30:00,81.56,81.67,81.44,81.45,105224.0,68.7315,68.8242,68.6304,68.6388,105224.0
2015-09-15 15:40:00,81.45,81.64,81.39,81.44,179591.0,68.6388,68.7989,68.5882,68.6304,179591.0
2015-09-15 15:50:00,81.45,81.61,81.41,81.43,553845.0,68.6388,68.7736,68.6051,68.6219,553845.0
2015-09-16 09:30:00,81.44,81.62,81.32,81.49,63111.0,68.6304,68.782,68.5292,68.6725,63111.0
2015-09-16 09:40:00,81.49,81.65,81.2,81.31,88559.0,68.6725,68.8073,68.4281,68.5208,88559.0
2015-09-16 09:50:00,81.31,81.49,81.23,81.28,129825.0,68.5208,68.6725,68.4534,68.4955,129825.0
2015-09-16 10:00:00,81.3,81.62,81.24,81.53,57519.0,68.5124,68.782,68.4618,68.7062,57519.0
2015-09-16 10:10:00,81.51,81.54,81.46,81.53,22754.0,68.6893,68.7146,68.6472,68.7062,22754.0
2015-09-16 10:20:00,81.53,81.68,81.52,81.66,56208.0,68.7062,68.8326,68.6978,68.8158,56208.0
2015-09-16 10:30:00,81.66,81.7,81.49,81.6,42090.0,68.8158,68.8495,68.6725,68.7652,42090.0
2015-09-16 10:40:00,81.6,81.64,81.47,81.58,40351.0,68.7652,68.7989,68.6556,68.7483,40351.0
2015-09-16 10:50:00,81.56,81.66,81.52,81.59,36542.0,68.7315,68.8158,68.6978,68.7568,36542.0
2015-09-16 11:00:00,81.6,81.83,81.58,81.82,42224.0,68.7652,68.959,68.7483,68.9506,42224.0
2015-09-16 11:10:00,81.83,81.86,81.69,81.81,77378.0,68.959,68.9843,68.841,68.9422,77378.0
2015-09-16 11:20:00,81.81,81.88,81.74,81.8,40362.0,68.9422,69.0011,68.8832,68.9337,40362.0
2015-09-16 11:30:00,81.8,81.8,81.66,81.76,28114.0,68.9337,68.9337,68.8158,68.9,28114.0
2015-09-16 11:40:00,81.76,81.86,81.76,81.84,72441.0,68.9,68.9843,68.9,68.9674,72441.0
2015-09-16 11:50:00,81.83,81.89,81.73,81.74,48670.0,68.959,69.0096,68.8747,68.8832,48670.0
2015-09-16 12:00:00,81.75,81.82,81.49,81.53,93511.0,68.8916,68.9506,68.6725,68.7062,93511.0
2015-09-16 12:10:00,81.53,81.62,81.5,81.6,17132.0,68.7062,68.782,68.6809,68.7652,17132.0
2015-09-16 12:20:00,81.6,81.65,81.59,81.6,21805.0,68.7652,68.8073,68.7568,68.7652,21805.0
2015-09-16 12:30:00,81.6,81.65,81.56,81.57,24152.0,68.7652,68.8073,68.7315,68.7399,24152.0
2015-09-16 12:40:00,81.58,81.58,81.49,81.49,27670.0,68.7483,68.7483,68.6725,68.6725,27670.0
2015-09-16 12:50:00,81.48,81.65,81.48,81.61,20291.0,68.6641,68.8073,68.6641,68.7736,20291.0
2015-09-16 13:00:00,81.61,81.61,81.52,81.58,22957.0,68.7736,68.7736,68.6978,68.7483,22957.0
2015-09-16 13:10:00,81.57,81.58,81.4,81.43,61050.0,68.7399,68.7483,68.5966,68.6219,61050.0
2015-09-16 13:20:00,81.43,81.51,81.31,81.5,85423.0,68.6219,68.6893,68.5208,68.6809,85423.0
2015-09-16 13:30:00,81.5,81.62,81.47,81.47,98028.0,68.6809,68.782,68.6556,68.6556,98028.0
2015-09-16 13:40:00,81.47,81.57,81.46,81.52,28600.0,68.6556,68.7399,68.6472,68.6978,28600.0
2015-09-16 13:50:00,81.52,81.56,81.48,81.53,148872.0,68.6978,68.7315,68.6641,68.7062,148872.0
2015-09-16 14:00:00,81.54,81.54,81.36,81.36,37409.0,68.7146,68.7146,68.5629,68.5629,37409.0
2015-09-16 14:10:00,81.37,81.37,81.28,81.31,50776.0,68.5714,68.5714,68.4955,68.5208,50776.0
2015-09-16 14:20:00,81.33,81.38,81.14,81.25,95202.0,68.5377,68.5798,68.3775,68.4702,95202.0
2015-09-16 14:30:00,81.24,81.38,81.13,81.32,124176.0,68.4618,68.5798,68.3691,68.5292,124176.0
2015-09-16 14:40:00,81.32,81.51,81.29,81.5,32017.0,68.5292,68.6893,68.5039,68.6809,32017.0
2015-09-16 14:50:00,81.5,81.58,81.39,81.56,48955.0,68.6809,68.7483,68.5882,68.7315,48955.0
2015-09-16 15:00:00,81.56,81.62,81.43,81.43,66078.0,68.7315,68.782,68.6219,68.6219,66078.0
2015-09-16 15:10:00,81.43,81.51,81.37,81.47,79158.0,68.6219,68.6893,68.5714,68.6556,79158.0
2015-09-16 15:20:00,81.48,81.52,81.37,81.49,90495.0,68.6641,68.6978,68.5714,68.6725,90495.0
2015-09-16 15:30:00,81.5,81.52,81.39,81.45,93931.0,68.6809,68.6978,68.5882,68.6388,93931.0
2015-09-16 15:40:00,81.46,81.51,81.34,81.42,88722.0,68.6472,68.6893,68.5461,68.6135,88722.0
2015-09-16 15:50:00,81.42,81.47,81.33,81.35,206540.0,68.6135,68.6556,68.5377,68.5545,206540.0
2015-09-17 09:30:00,80.94,81.34,80.85,80.91,91971.0,68.209,68.5461,68.1332,68.1837,91971.0
2015-09-17 09:40:00,80.91,81.06,80.85,81.0,33362.0,68.1837,68.3101,68.1332,68.2596,33362.0
2015-09-17 09:50:00,81.0,81.05,80.87,80.87,28990.0,68.2596,68.3017,68.15,68.15,28990.0
2015-09-17 10:00:00,80.84,80.9,80.72,80.76,60127.0,68.1247,68.1753,68.0236,68.0573,60127.0
2015-09-17 10:10:00,80.76,81.04,80.74,80.88,68406.0,68.0573,68.2933,68.0405,68.1584,68406.0
2015-09-17 10:20:00,80.86,80.92,80.73,80.77,72624.0,68.1416,68.1921,68.032,68.0657,72624.0
2015-09-17 10:30:00,80.79,80.84,80.66,80.68,82227.0,68.0826,68.1247,67.973,67.9899,82227.0
2015-09-17 10:40:00,80.69,80.77,80.59,80.69,60468.0,67.9983,68.0657,67.9141,67.9983,60468.0
2015-09-17 10:50:00,80.69,80.72,80.59,80.65,34076.0,67.9983,68.0236,67.9141,67.9646,34076.0
2015-09-17 11:00:00,80.66,80.78,80.64,80.71,29596.0,67.973,68.0742,67.9562,68.0152,29596.0
2015-09-17 11:10:00,80.7,80.78,80.62,80.67,66292.0,68.0067,68.0742,67.9393,67.9815,66292.0
2015-09-17 11:20:00,80.68,80.74,80.65,80.71,37536.0,67.9899,68.0405,67.9646,68.0152,37536.0
2015-09-17 11:30:00,80.72,80.81,80.7,80.8,41905.0,68.0236,68.0994,68.0067,68.091,41905.0
2015-09-17 11:40:00,80.81,80.92,80.73,80.91,137729.0,68.0994,68.1921,68.032,68.1837,137729.0
2015-09-17 11:50:00,80.91,81.2,80.89,81.18,49957.0,68.1837,68.4281,68.1669,68.4113,49957.0
2015-09-17 12:00:00,81.21,81.21,81.06,81.16,22085.0,68.4365,68.4365,68.3101,68.3944,22085.0
2015-09-17 12:10:00,81.14,81.16,81.09,81.09,21862.0,68.3775,68.3944,68.3354,68.3354,21862.0
2015-09-17 12:20:00,81.1,81.11,81.02,81.05,17731.0,68.3438,68.3523,68.2764,68.3017,17731.0
2015-09-17 12:30:00,81.04,81.11,80.91,81.05,45008.0,68.2933,68.3523,68.1837,68.3017,45008.0
2015-09-17 12:40:00,81.06,81.06,80.92,80.97,14878.0,68.3101,68.3101,68.1921,68.2343,14878.0
2015-09-17 12:50:00,80.98,81.04,80.93,81.04,13261.0,68.2427,68.2933,68.2006,68.2933,13261.0
2015-09-17 13:00:00,81.02,81.14,81.0,81.0,16691.0,68.2764,68.3775,68.2596,68.2596,16691.0
2015-09-17 13:10:00,80.98,81.06,80.93,81.06,17693.0,68.2427,68.3101,68.2006,68.3101,17693.0
2015-09-17 13:20:00,81.07,81.07,80.92,80.92,31684.0,68.3186,68.3186,68.1921,68.1921,31684.0
2015-09-17 13:30:00,80.93,81.02,80.87,80.92,33700.0,68.2006,68.2764,68.15,68.1921,33700.0
2015-09-17 13:40:00,80.93,80.96,80.88,80.95,16784.0,68.2006,68.2259,68.1584,68.2174,16784.0
2015-09-17 13:50:00,80.93,81.01,80.89,80.9,21361.0,68.2006,68.268,68.1669,68.1753,21361.0
2015-09-17 14:00:00,80.95,81.25,80.61,80.99,157632.0,68.2174,68.4702,67.9309,68.2511,157632.0
2015-09-17 14:10:00,81.03,81.37,81.01,81.06,71408.0,68.2848,68.5714,68.268,68.3101,71408.0
2015-09-17 14:20:00,81.03,81.08,80.78,80.82,76737.0,68.2848,68.327,68.0742,68.1079,76737.0
2015-09-17 14:30:00,80.82,81.06,80.77,80.89,77289.0,68.1079,68.3101,68.0657,68.1669,77289.0
2015-09-17 14:40:00,80.88,81.41,80.87,81.31,100789.0,68.1584,68.6051,68.15,68.5208,100789.0
2015-09-17 14:50:00,81.32,81.36,81.06,81.13,80073.0,68.5292,68.5629,68.3101,68.3691,80073.0
2015-09-17 15:00:00,81.13,81.26,80.79,80.83,62575.0,68.3691,68.4787,68.0826,68.1163,62575.0
2015-09-17 15:10:00,80.81,80.95,80.56,80.74,196275.0,68.0994,68.2174,67.8888,68.0405,196275.0
2015-09-17 15:20:00,80.71,80.81,80.09,80.68,231558.0,68.0152,68.0994,67.4927,67.9899,231558.0
2015-09-17 15:30:00,80.68,80.98,80.6,80.66,164974.0,67.9899,68.2427,67.9225,67.973,164974.0
2015-09-17 15:40:00,80.67,80.72,80.48,80.55,738289.0,67.9815,68.0236,67.8214,67.8803,738289.0
2015-09-17 15:50:00,80.54,80.57,80.24,80.46,293426.0,67.8719,67.8972,67.6191,67.8045,293426.0
2015-09-18 09:30:00,79.49,79.89,79.22,79.33,567017.0,66.9871,67.3242,66.7595,66.8522,567017.0
2015-09-18 09:40:00,79.35,79.59,79.25,79.36,183281.0,66.8691,67.0713,66.7848,66.8775,183281.0
2015-09-18 09:50:00,79.35,80.05,79.35,79.59,143864.0,66.8691,67.459,66.8691,67.0713,143864.0
2015-09-18 10:00:00,79.55,79.88,79.36,79.79,65996.0,67.0376,67.3157,66.8775,67.2399,65996.0
2015-09-18 10:10:00,79.81,79.84,79.57,79.61,35816.0,67.2567,67.282,67.0545,67.0882,35816.0
2015-09-18 10:20:00,79.6,80.03,79.48,79.85,61834.0,67.0798,67.4421,66.9786,67.2904,61834.0
2015-09-18 10:30:00,79.84,80.01,79.76,79.78,47046.0,67.282,67.4253,67.2146,67.2315,47046.0
2015-09-18 10:40:00,79.76,79.91,79.74,79.91,47804.0,67.2146,67.341,67.1977,67.341,47804.0
2015-09-18 10:50:00,79.92,79.93,79.81,79.83,39745.0,67.3494,67.3579,67.2567,67.2736,39745.0
2015-09-18 11:00:00,79.84,80.01,79.82,80.0,96968.0,67.282,67.4253,67.2652,67.4169,96968.0
2015-09-18 11:10:00,80.0,80.04,79.95,79.97,41594.0,67.4169,67.4506,67.3747,67.3916,41594.0
2015-09-18 11:20:00,79.97,80.09,79.86,79.88,38355.0,67.3916,67.4927,67.2989,67.3157,38355.0
2015-09-18 11:30:00,79.85,80.07,79.81,80.07,50862.0,67.2904,67.4758,67.2567,67.4758,50862.0
2015-09-18 11:40:00,80.07,80.27,79.99,80.18,44658.0,67.4758,67.6444,67.4084,67.5685,44658.0
2015-09-18 11:50:00,80.18,80.18,79.96,79.96,19586.0,67.5685,67.5685,67.3831,67.3831,19586.0
2015-09-18 12:00:00,79.95,80.05,79.83,79.86,310666.0,67.3747,67.459,67.2736,67.2989,310666.0
2015-09-18 12:10:00,79.83,79.86,79.62,79.7,53231.0,67.2736,67.2989,67.0966,67.164,53231.0
2015-09-18 12:20:00,79.71,79.79,79.62,79.72,50593.0,67.1725,67.2399,67.0966,67.1809,50593.0
2015-09-18 12:30:00,79.72,79.77,79.59,79.71,30048.0,67.1809,67.223,67.0713,67.1725,30048.0
2015-09-18 12:40:00,79.68,79.77,79.6,79.62,46149.0,67.1472,67.223,67.0798,67.0966,46149.0
2015-09-18 12:50:00,79.63,79.67,79.61,79.62,66330.0,67.105,67.1388,67.0882,67.0966,66330.0
2015-09-18 13:00:00,79.63,79.83,79.62,79.72,30745.0,67.105,67.2736,67.0966,67.1809,30745.0
2015-09-18 13:10:00,79.73,79.85,79.7,79.79,33088.0,67.1893,67.2904,67.164,67.2399,33088.0
2015-09-18 13:20:00,79.77,79.77,79.65,79.75,32349.0,67.223,67.223,67.1219,67.2062,32349.0
2015-09-18 13:30:00,79.74,79.76,79.61,79.65,55354.0,67.1977,67.2146,67.0882,67.1219,55354.0
2015-09-18 13:40:00,79.66,79.82,79.64,79.72,47650.0,67.1303,67.2652,67.1135,67.1809,47650.0
2015-09-18 13:50:00,79.71,79.73,79.56,79.62,53855.0,67.1725,67.1893,67.0461,67.0966,53855.0
2015-09-18 14:00:00,79.6,79.79,79.49,79.64,69073.0,67.0798,67.2399,66.9871,67.1135,69073.0
2015-09-18 14:10:00,79.61,79.78,79.58,79.66,34643.0,67.0882,67.2315,67.0629,67.1303,34643.0
2015-09-18 14:20:00,79.66,79.79,79.63,79.71,40959.0,67.1303,67.2399,67.105,67.1725,40959.0
2015-09-18 14:30:00,79.71,79.71,79.49,79.6,56305.0,67.1725,67.1725,66.9871,67.0798,56305.0
2015-09-18 14:40:00,79.6,79.8,79.56,79.65,142047.0,67.0798,67.2483,67.0461,67.1219,142047.0
2015-09-18 14:50:00,79.64,79.86,79.61,79.82,75831.0,67.1135,67.2989,67.0882,67.2652,75831.0
2015-09-18 15:00:00,79.81,79.88,79.59,79.61,82808.0,67.2567,67.3157,67.0713,67.0882,82808.0
2015-09-18 15:10:00,79.61,79.72,79.32,79.44,188042.0,67.0882,67.1809,66.8438,66.9449,188042.0
2015-09-18 15:20:00,79.45,79.51,79.34,79.38,117148.0,66.9534,67.0039,66.8607,66.8944,117148.0
2015-09-18 15:30:00,79.38,79.43,79.25,79.4,189411.0,66.8944,66.9365,66.7848,66.9112,189411.0
2015-09-18 15:40:00,79.4,79.67,79.38,79.66,382657.0,66.9112,67.1388,66.8944,67.1303,382657.0
2015-09-18 15:50:00,79.66,79.68,79.36,79.52,688488.0,67.1303,67.1472,66.8775,67.0124,688488.0
2015-09-21 09:30:00,79.61,79.7,79.18,79.29,119886.0,67.0882,67.164,66.7258,66.8185,119886.0
2015-09-21 09:40:00,79.3,79.65,79.28,79.47,58498.0,66.827,67.1219,66.8101,66.9702,58498.0
2015-09-21 09:50:00,79.49,79.68,79.17,79.17,67166.0,66.9871,67.1472,66.7174,66.7174,67166.0
2015-09-21 10:00:00,79.21,79.39,79.19,79.29,39765.0,66.7511,66.9028,66.7343,66.8185,39765.0
2015-09-21 10:10:00,79.3,79.44,79.29,79.42,79312.0,66.827,66.9449,66.8185,66.9281,79312.0
2015-09-21 10:20:00,79.4,79.51,79.25,79.26,148640.0,66.9112,67.0039,66.7848,66.7932,148640.0
2015-09-21 10:30:00,79.24,79.47,79.24,79.41,154411.0,66.7764,66.9702,66.7764,66.9197,154411.0
2015-09-21 10:40:00,79.42,79.48,79.32,79.34,24355.0,66.9281,66.9786,66.8438,66.8607,24355.0
2015-09-21 10:50:00,79.34,79.41,79.24,79.25,38802.0,66.8607,66.9197,66.7764,66.7848,38802.0
2015-09-21 11:00:00,79.26,79.37,79.24,79.31,36923.0,66.7932,66.8859,66.7764,66.8354,36923.0
2015-09-21 11:10:00,79.32,79.4,79.32,79.38,25642.0,66.8438,66.9112,66.8438,66.8944,25642.0
2015-09-21 11:20:00,79.38,79.38,79.12,79.15,66965.0,66.8944,66.8944,66.6753,66.7005,66965.0
2015-09-21 11:30:00,79.15,79.17,78.86,78.87,61955.0,66.7005,66.7174,66.4562,66.4646,61955.0
2015-09-21 11:40:00,78.87,78.97,78.86,78.94,39152.0,66.4646,66.5489,66.4562,66.5236,39152.0
2015-09-21 11:50:00,78.93,78.97,78.87,78.91,45943.0,66.5152,66.5489,66.4646,66.4983,45943.0
2015-09-21 12:00:00,78.9,78.94,78.74,78.78,76779.0,66.4899,66.5236,66.355,66.3887,76779.0
2015-09-21 12:10:00,78.78,78.89,78.77,78.81,42252.0,66.3887,66.4814,66.3803,66.414,42252.0
2015-09-21 12:20:00,78.81,78.84,78.73,78.82,60506.0,66.414,66.4393,66.3466,66.4225,60506.0
2015-09-21 12:30:00,78.82,79.02,78.81,79.0,86642.0,66.4225,66.591,66.414,66.5741,86642.0
2015-09-21 12:40:00,79.0,79.03,78.98,78.99,60086.0,66.5741,66.5994,66.5573,66.5657,60086.0
2015-09-21 12:50:00,78.99,79.01,78.8,78.89,49624.0,66.5657,66.5826,66.4056,66.4814,49624.0
2015-09-21 13:00:00,78.89,79.1,78.88,79.07,118175.0,66.4814,66.6584,66.473,66.6331,118175.0
2015-09-21 13:10:00,79.07,79.29,79.04,79.19,63132.0,66.6331,66.8185,66.6078,66.7343,63132.0
2015-09-21 13:20:00,79.19,79.26,79.17,79.23,127789.0,66.7343,66.7932,66.7174,66.768,127789.0
2015-09-21 13:30:00,79.24,79.28,79.12,79.24,43324.0,66.7764,66.8101,66.6753,66.7764,43324.0
2015-09-21 13:40:00,79.23,79.25,79.17,79.2,30316.0,66.768,66.7848,66.7174,66.7427,30316.0
2015-09-21 13:50:00,79.2,79.25,79.05,79.09,94197.0,66.7427,66.7848,66.6163,66.65,94197.0
2015-09-21 14:00:00,79.08,79.15,79.05,79.07,35598.0,66.6416,66.7005,66.6163,66.6331,35598.0
2015-09-21 14:10:00,79.05,79.05,78.9,78.96,54543.0,66.6163,66.6163,66.4899,66.5404,54543.0
2015-09-21 14:20:00,78.97,79.01,78.93,78.97,47325.0,66.5489,66.5826,66.5152,66.5489,47325.0
2015-09-21 14:30:00,78.98,79.29,78.96,79.2,110096.0,66.5573,66.8185,66.5404,66.7427,110096.0
2015-09-21 14:40:00,79.2,79.2,79.11,79.2,46978.0,66.7427,66.7427,66.6668,66.7427,46978.0
2015-09-21 14:50:00,79.21,79.35,79.19,79.3,52146.0,66.7511,66.8691,66.7343,66.827,52146.0
2015-09-21 15:00:00,79.3,79.31,79.15,79.18,49103.0,66.827,66.8354,66.7005,66.7258,49103.0
2015-09-21 15:10:00,79.19,79.21,79.13,79.16,62043.0,66.7343,66.7511,66.6837,66.709,62043.0
2015-09-21 15:20:00,79.16,79.2,79.07,79.19,77820.0,66.709,66.7427,66.6331,66.7343,77820.0
2015-09-21 15:30:00,79.17,79.2,78.92,79.03,97189.0,66.7174,66.7427,66.5067,66.5994,97189.0
2015-09-21 15:40:00,79.02,79.16,79.0,79.06,105563.0,66.591,66.709,66.5741,66.6247,105563.0
2015-09-21 15:50:00,79.07,79.22,79.0,79.17,232285.0,66.6331,66.7595,66.5741,66.7174,232285.0
2015-09-22 09:30:00,78.2,78.65,78.1,78.54,88301.0,65.9,66.2792,65.8157,66.1865,88301.0
2015-09-22 09:40:00,78.51,78.52,78.32,78.33,143089.0,66.1612,66.1696,66.0011,66.0095,143089.0
2015-09-22 09:50:00,78.33,78.56,78.32,78.53,138293.0,66.0095,66.2033,66.0011,66.1781,138293.0
2015-09-22 10:00:00,78.53,78.64,78.46,78.49,50244.0,66.1781,66.2708,66.1191,66.1444,50244.0
2015-09-22 10:10:00,78.48,78.52,78.31,78.31,82961.0,66.1359,66.1696,65.9927,65.9927,82961.0
2015-09-22 10:20:00,78.32,78.43,78.32,78.37,34724.0,66.0011,66.0938,66.0011,66.0432,34724.0
2015-09-22 10:30:00,78.36,78.39,78.25,78.28,66113.0,66.0348,66.0601,65.9421,65.9674,66113.0
2015-09-22 10:40:00,78.27,78.28,78.16,78.18,116807.0,65.959,65.9674,65.8663,65.8831,116807.0
2015-09-22 10:50:00,78.18,78.37,78.18,78.32,67088.0,65.8831,66.0432,65.8831,66.0011,67088.0
2015-09-22 11:00:00,78.31,78.45,78.28,78.45,37356.0,65.9927,66.1107,65.9674,66.1107,37356.0
2015-09-22 11:10:00,78.43,78.64,78.43,78.6,86619.0,66.0938,66.2708,66.0938,66.2371,86619.0
2015-09-22 11:20:00,78.59,78.72,78.55,78.62,50077.0,66.2286,66.3382,66.1949,66.2539,50077.0
2015-09-22 11:30:00,78.6,78.72,78.56,78.58,72206.0,66.2371,66.3382,66.2033,66.2202,72206.0
2015-09-22 11:40:00,78.57,78.6,78.44,78.5,46157.0,66.2118,66.2371,66.1022,66.1528,46157.0
2015-09-22 11:50:00,78.49,78.59,78.37,78.38,123205.0,66.1444,66.2286,66.0432,66.0517,123205.0
2015-09-22 12:00:00,78.39,78.61,78.34,78.56,38608.0,66.0601,66.2455,66.018,66.2033,38608.0
2015-09-22 12:10:00,78.58,78.69,78.57,78.69,43294.0,66.2202,66.3129,66.2118,66.3129,43294.0
2015-09-22 12:20:00,78.68,78.7,78.47,78.54,21435.0,66.3045,66.3213,66.1275,66.1865,21435.0
2015-09-22 12:30:00,78.55,78.73,78.53,78.73,44277.0,66.1949,66.3466,66.1781,66.3466,44277.0
2015-09-22 12:40:00,78.74,79.27,78.72,78.72,273272.0,66.355,66.8017,66.3382,66.3382,273272.0
2015-09-22 12:50:00,78.7,78.74,78.45,78.47,63091.0,66.3213,66.355,66.1107,66.1275,63091.0
2015-09-22 13:00:00,78.45,78.53,78.36,78.37,43825.0,66.1107,66.1781,66.0348,66.0432,43825.0
2015-09-22 13:10:00,78.37,78.47,78.35,78.45,41877.0,66.0432,66.1275,66.0264,66.1107,41877.0
2015-09-22 13:20:00,78.43,78.46,78.3,78.41,48267.0,66.0938,66.1191,65.9842,66.0769,48267.0
2015-09-22 13:30:00,78.41,78.51,78.39,78.47,28217.0,66.0769,66.1612,66.0601,66.1275,28217.0
2015-09-22 13:40:00,78.49,78.56,78.36,78.36,106494.0,66.1444,66.2033,66.0348,66.0348,106494.0
2015-09-22 13:50:00,78.36,78.47,78.31,78.45,44940.0,66.0348,66.1275,65.9927,66.1107,44940.0
2015-09-22 14:00:00,78.45,78.55,78.42,78.46,55765.0,66.1107,66.1949,66.0854,66.1191,55765.0
2015-09-22 14:10:00,78.45,78.52,78.43,78.47,36017.0,66.1107,66.1696,66.0938,66.1275,36017.0
2015-09-22 14:20:00,78.5,78.58,78.47,78.56,36193.0,66.1528,66.2202,66.1275,66.2033,36193.0
2015-09-22 14:30:00,78.56,79.2,78.54,78.97,130862.0,66.2033,66.7427,66.1865,66.5489,130862.0
2015-09-22 14:40:00,78.95,79.01,78.76,78.79,45958.0,66.532,66.5826,66.3719,66.3972,45958.0
2015-09-22 14:50:00,78.78,78.87,78.73,78.85,31414.0,66.3887,66.4646,66.3466,66.4477,31414.0
2015-09-22 15:00:00,78.83,79.02,78.78,78.84,62303.0,66.4309,66.591,66.3887,66.4393,62303.0
2015-09-22 15:10:00,78.85,78.85,78.68,78.75,44005.0,66.4477,66.4477,66.3045,66.3635,44005.0
2015-09-22 15:20:00,78.74,78.89,78.73,78.88,64744.0,66.355,66.4814,66.3466,66.473,64744.0
2015-09-22 15:30:00,78.88,79.01,78.86,78.99,90943.0,66.473,66.5826,66.4562,66.5657,90943.0
2015-09-22 15:40:00,78.99,79.05,78.83,78.88,86306.0,66.5657,66.6163,66.4309,66.473,86306.0
2015-09-22 15:50:00,78.87,78.94,78.77,78.84,161144.0,66.4646,66.5236,66.3803,66.4393,161144.0
2015-09-23 09:30:00,78.81,78.96,78.5,78.58,49955.0,66.414,66.5404,66.1528,66.2202,49955.0
2015-09-23 09:40:00,78.58,78.68,78.33,78.37,31051.0,66.2202,66.3045,66.0095,66.0432,31051.0
2015-09-23 09:50:00,78.37,78.42,78.26,78.33,29774.0,66.0432,66.0854,65.9505,66.0095,29774.0
2015-09-23 10:00:00,78.34,78.48,78.14,78.14,94604.0,66.018,66.1359,65.8494,65.8494,94604.0
2015-09-23 10:10:00,78.15,78.25,77.96,78.25,227864.0,65.8578,65.9421,65.6977,65.9421,227864.0
2015-09-23 10:20:00,78.24,78.24,77.86,78.09,103721.0,65.9337,65.9337,65.6135,65.8073,103721.0
2015-09-23 10:30:00,78.11,78.12,77.86,77.87,23008.0,65.8241,65.8326,65.6135,65.6219,23008.0
2015-09-23 10:40:00,77.87,77.92,77.74,77.89,51861.0,65.6219,65.664,65.5123,65.6387,51861.0
2015-09-23 10:50:00,77.89,77.98,77.82,77.86,41581.0,65.6387,65.7146,65.5797,65.6135,41581.0
2015-09-23 11:00:00,77.84,77.89,77.71,77.76,49901.0,65.5966,65.6387,65.487,65.5292,49901.0
2015-09-23 11:10:00,77.75,77.78,77.68,77.72,185846.0,65.5208,65.546,65.4618,65.4955,185846.0
2015-09-23 11:20:00,77.72,77.72,77.62,77.66,56009.0,65.4955,65.4955,65.4112,65.4449,56009.0
2015-09-23 11:30:00,77.66,77.67,77.61,77.62,98342.0,65.4449,65.4533,65.4028,65.4112,98342.0
2015-09-23 11:40:00,77.62,77.67,77.43,77.51,207529.0,65.4112,65.4533,65.2511,65.3185,207529.0
2015-09-23 11:50:00,77.51,77.56,77.43,77.56,122640.0,65.3185,65.3606,65.2511,65.3606,122640.0
2015-09-23 12:00:00,77.56,77.56,77.45,77.53,109370.0,65.3606,65.3606,65.2679,65.3354,109370.0
2015-09-23 12:10:00,77.53,77.67,77.53,77.62,36001.0,65.3354,65.4533,65.3354,65.4112,36001.0
2015-09-23 12:20:00,77.61,77.68,77.6,77.61,40224.0,65.4028,65.4618,65.3943,65.4028,40224.0
2015-09-23 12:30:00,77.61,77.64,77.55,77.56,17384.0,65.4028,65.4281,65.3522,65.3606,17384.0
2015-09-23 12:40:00,77.55,77.57,77.48,77.48,15244.0,65.3522,65.3691,65.2932,65.2932,15244.0
2015-09-23 12:50:00,77.5,77.58,77.49,77.55,20744.0,65.3101,65.3775,65.3016,65.3522,20744.0
2015-09-23 13:00:00,77.54,77.64,77.51,77.6,22377.0,65.3438,65.4281,65.3185,65.3943,22377.0
2015-09-23 13:10:00,77.62,77.67,77.58,77.67,54561.0,65.4112,65.4533,65.3775,65.4533,54561.0
2015-09-23 13:20:00,77.67,77.85,77.63,77.74,55626.0,65.4533,65.605,65.4196,65.5123,55626.0
2015-09-23 13:30:00,77.76,77.88,77.74,77.86,22787.0,65.5292,65.6303,65.5123,65.6135,22787.0
2015-09-23 13:40:00,77.85,78.18,77.83,78.15,41000.0,65.605,65.8831,65.5882,65.8578,41000.0
2015-09-23 13:50:00,78.15,78.15,77.9,77.93,29248.0,65.8578,65.8578,65.6472,65.6724,29248.0
2015-09-23 14:00:00,77.94,78.19,77.92,78.1,25534.0,65.6809,65.8915,65.664,65.8157,25534.0
2015-09-23 14:10:00,78.11,78.21,78.04,78.14,37855.0,65.8241,65.9084,65.7651,65.8494,37855.0
2015-09-23 14:20:00,78.14,78.15,78.06,78.08,35493.0,65.8494,65.8578,65.782,65.7988,35493.0
2015-09-23 14:30:00,78.09,78.15,78.06,78.13,54957.0,65.8073,65.8578,65.782,65.841,54957.0
2015-09-23 14:40:00,78.11,78.12,77.82,77.88,65707.0,65.8241,65.8326,65.5797,65.6303,65707.0
2015-09-23 14:50:00,77.87,77.97,77.85,77.96,59459.0,65.6219,65.7061,65.605,65.6977,59459.0
2015-09-23 15:00:00,77.96,78.06,77.93,78.03,41721.0,65.6977,65.782,65.6724,65.7567,41721.0
2015-09-23 15:10:00,78.03,78.03,77.86,77.94,55481.0,65.7567,65.7567,65.6135,65.6809,55481.0
2015-09-23 15:20:00,77.95,77.96,77.81,77.85,77615.0,65.6893,65.6977,65.5713,65.605,77615.0
2015-09-23 15:30:00,77.85,77.89,77.66,77.74,81048.0,65.605,65.6387,65.4449,65.5123,81048.0
2015-09-23 15:40:00,77.73,77.79,77.69,77.71,69187.0,65.5039,65.5545,65.4702,65.487,69187.0
2015-09-23 15:50:00,77.71,77.82,77.63,77.66,402282.0,65.487,65.5797,65.4196,65.4449,402282.0
2015-09-24 09:30:00,75.37,75.72,75.01,75.05,531740.0,63.5151,63.8101,63.2117,63.2454,531740.0
2015-09-24 09:40:00,75.08,75.31,74.77,74.81,370340.0,63.2707,63.4645,63.0095,63.0432,370340.0
2015-09-24 09:50:00,74.78,74.83,74.61,74.73,315601.0,63.0179,63.06,62.8746,62.9758,315601.0
2015-09-24 10:00:00,74.71,74.76,74.35,74.62,291082.0,62.9589,63.001,62.6555,62.8831,291082.0
2015-09-24 10:10:00,74.62,74.63,74.3,74.35,376842.0,62.8831,62.8915,62.6134,62.6555,376842.0
2015-09-24 10:20:00,74.37,74.51,74.3,74.45,193707.0,62.6724,62.7904,62.6134,62.7398,193707.0
2015-09-24 10:30:00,74.45,74.77,74.43,74.61,275001.0,62.7398,63.0095,62.723,62.8746,275001.0
2015-09-24 10:40:00,74.59,74.63,74.41,74.61,238825.0,62.8578,62.8915,62.7061,62.8746,238825.0
2015-09-24 10:50:00,74.6,75.05,74.55,74.86,361169.0,62.8662,63.2454,62.8241,63.0853,361169.0
2015-09-24 11:00:00,74.86,75.14,74.72,74.99,154041.0,63.0853,63.3213,62.9673,63.1949,154041.0
2015-09-24 11:10:00,74.97,75.29,74.95,75.05,238917.0,63.178,63.4477,63.1612,63.2454,238917.0
2015-09-24 11:20:00,75.05,75.09,74.75,74.77,94413.0,63.2454,63.2791,62.9926,63.0095,94413.0
2015-09-24 11:30:00,74.77,75.13,74.76,75.06,140522.0,63.0095,63.3129,63.001,63.2539,140522.0
2015-09-24 11:40:00,75.08,75.14,74.93,75.0,59613.0,63.2707,63.3213,63.1443,63.2033,59613.0
2015-09-24 11:50:00,75.0,75.05,74.87,74.91,120116.0,63.2033,63.2454,63.0937,63.1275,120116.0
2015-09-24 12:00:00,74.91,75.12,74.91,74.92,147744.0,63.1275,63.3044,63.1275,63.1359,147744.0
2015-09-24 12:10:00,74.93,75.11,74.9,75.08,54925.0,63.1443,63.296,63.119,63.2707,54925.0
2015-09-24 12:20:00,75.07,75.09,74.95,74.98,69145.0,63.2623,63.2791,63.1612,63.1864,69145.0
2015-09-24 12:30:00,75.0,75.17,74.99,75.12,99437.0,63.2033,63.3466,63.1949,63.3044,99437.0
2015-09-24 12:40:00,75.11,75.29,75.0,75.11,190199.0,63.296,63.4477,63.2033,63.296,190199.0
2015-09-24 12:50:00,75.1,75.1,74.9,74.9,62393.0,63.2876,63.2876,63.119,63.119,62393.0
2015-09-24 13:00:00,74.9,75.11,74.89,74.95,164163.0,63.119,63.296,63.1106,63.1612,164163.0
2015-09-24 13:10:00,74.95,75.02,74.85,74.92,225224.0,63.1612,63.2202,63.0769,63.1359,225224.0
2015-09-24 13:20:00,74.92,75.0,74.91,74.91,36101.0,63.1359,63.2033,63.1275,63.1275,36101.0
2015-09-24 13:30:00,74.93,75.03,74.83,75.01,227016.0,63.1443,63.2286,63.06,63.2117,227016.0
2015-09-24 13:40:00,75.01,75.47,74.96,75.4,138120.0,63.2117,63.5994,63.1696,63.5404,138120.0
2015-09-24 13:50:00,75.39,75.51,75.25,75.35,117027.0,63.532,63.6331,63.414,63.4982,117027.0
2015-09-24 14:00:00,75.36,75.36,75.21,75.24,93395.0,63.5067,63.5067,63.3803,63.4055,93395.0
2015-09-24 14:10:00,75.23,75.27,75.22,75.25,90087.0,63.3971,63.4308,63.3887,63.414,90087.0
2015-09-24 14:20:00,75.25,75.86,75.22,75.59,238149.0,63.414,63.928,63.3887,63.7005,238149.0
2015-09-24 14:30:00,75.58,75.75,75.49,75.61,122044.0,63.6921,63.8353,63.6162,63.7174,122044.0
2015-09-24 14:40:00,75.6,75.64,75.43,75.61,124646.0,63.7089,63.7426,63.5657,63.7174,124646.0
2015-09-24 14:50:00,75.64,75.82,75.63,75.69,130185.0,63.7426,63.8943,63.7342,63.7848,130185.0
2015-09-24 15:00:00,75.68,75.76,75.52,75.57,101270.0,63.7763,63.8438,63.6415,63.6836,101270.0
2015-09-24 15:10:00,75.56,75.78,75.44,75.77,77080.0,63.6752,63.8606,63.5741,63.8522,77080.0
2015-09-24 15:20:00,75.76,76.02,75.66,75.92,110663.0,63.8438,64.0629,63.7595,63.9786,110663.0
2015-09-24 15:30:00,75.92,75.96,75.59,75.66,173419.0,63.9786,64.0123,63.7005,63.7595,173419.0
2015-09-24 15:40:00,75.66,75.94,75.66,75.71,154887.0,63.7595,63.9954,63.7595,63.8016,154887.0
2015-09-24 15:50:00,75.71,75.92,75.61,75.79,337747.0,63.8016,63.9786,63.7174,63.869,337747.0
2015-09-25 09:30:00,76.1,76.1,75.25,75.29,148825.0,64.1303,64.1303,63.414,63.4477,148825.0
2015-09-25 09:40:00,75.29,75.37,74.74,75.21,317137.0,63.4477,63.5151,62.9842,63.3803,317137.0
2015-09-25 09:50:00,75.24,75.32,75.13,75.31,107968.0,63.4055,63.473,63.3129,63.4645,107968.0
2015-09-25 10:00:00,75.31,75.58,75.28,75.5,125833.0,63.4645,63.6921,63.4393,63.6247,125833.0
2015-09-25 10:10:00,75.5,75.62,75.4,75.57,90902.0,63.6247,63.7258,63.5404,63.6836,90902.0
2015-09-25 10:20:00,75.56,75.74,75.52,75.69,95116.0,63.6752,63.8269,63.6415,63.7848,95116.0
2015-09-25 10:30:00,75.71,75.72,75.41,75.57,157656.0,63.8016,63.8101,63.5488,63.6836,157656.0
2015-09-25 10:40:00,75.58,75.6,75.45,75.55,134476.0,63.6921,63.7089,63.5825,63.6668,134476.0
2015-09-25 10:50:00,75.55,75.64,75.52,75.52,34714.0,63.6668,63.7426,63.6415,63.6415,34714.0
2015-09-25 11:00:00,75.5,75.53,75.32,75.53,68959.0,63.6247,63.6499,63.473,63.6499,68959.0
2015-09-25 11:10:00,75.52,75.55,75.47,75.51,43159.0,63.6415,63.6668,63.5994,63.6331,43159.0
2015-09-25 11:20:00,75.52,75.7,75.5,75.67,37239.0,63.6415,63.7932,63.6247,63.7679,37239.0
2015-09-25 11:30:00,75.65,75.66,75.5,75.52,36893.0,63.7511,63.7595,63.6247,63.6415,36893.0
2015-09-25 11:40:00,75.51,75.66,75.5,75.55,50677.0,63.6331,63.7595,63.6247,63.6668,50677.0
2015-09-25 11:50:00,75.56,75.64,75.48,75.5,40721.0,63.6752,63.7426,63.6078,63.6247,40721.0
2015-09-25 12:00:00,75.51,75.54,75.48,75.52,41942.0,63.6331,63.6584,63.6078,63.6415,41942.0
2015-09-25 12:10:00,75.51,75.6,75.5,75.53,41341.0,63.6331,63.7089,63.6247,63.6499,41341.0
2015-09-25 12:20:00,75.53,75.67,75.5,75.67,32230.0,63.6499,63.7679,63.6247,63.7679,32230.0
2015-09-25 12:30:00,75.67,75.71,75.62,75.66,46582.0,63.7679,63.8016,63.7258,63.7595,46582.0
2015-09-25 12:40:00,75.66,75.84,75.65,75.84,32371.0,63.7595,63.9112,63.7511,63.9112,32371.0
2015-09-25 12:50:00,75.83,75.94,75.82,75.88,51571.0,63.9027,63.9954,63.8943,63.9449,51571.0
2015-09-25 13:00:00,75.88,76.06,75.88,76.02,43029.0,63.9449,64.0966,63.9449,64.0629,43029.0
2015-09-25 13:10:00,76.03,76.07,75.95,76.0,32001.0,64.0713,64.105,64.0039,64.046,32001.0
2015-09-25 13:20:00,76.01,76.13,76.01,76.04,32047.0,64.0544,64.1556,64.0544,64.0797,32047.0
2015-09-25 13:30:00,76.04,76.16,76.0,76.14,46752.0,64.0797,64.1808,64.046,64.164,46752.0
2015-09-25 13:40:00,76.14,76.25,76.12,76.25,47511.0,64.164,64.2567,64.1471,64.2567,47511.0
2015-09-25 13:50:00,76.26,76.27,76.17,76.19,43884.0,64.2651,64.2735,64.1893,64.2061,43884.0
2015-09-25 14:00:00,76.19,76.2,76.03,76.03,54036.0,64.2061,64.2146,64.0713,64.0713,54036.0
2015-09-25 14:10:00,76.04,76.05,75.9,75.9,49331.0,64.0797,64.0881,63.9617,63.9617,49331.0
2015-09-25 14:20:00,75.9,75.91,75.77,75.89,86945.0,63.9617,63.9702,63.8522,63.9533,86945.0
2015-09-25 14:30:00,75.88,75.95,75.83,75.87,100070.0,63.9449,64.0039,63.9027,63.9365,100070.0
2015-09-25 14:40:00,75.87,75.89,75.76,75.77,47166.0,63.9365,63.9533,63.8438,63.8522,47166.0
2015-09-25 14:50:00,75.78,75.87,75.73,75.86,83920.0,63.8606,63.9365,63.8185,63.928,83920.0
2015-09-25 15:00:00,75.87,75.87,75.74,75.76,77669.0,63.9365,63.9365,63.8269,63.8438,77669.0
2015-09-25 15:10:00,75.77,75.85,75.65,75.81,100976.0,63.8522,63.9196,63.7511,63.8859,100976.0
2015-09-25 15:20:00,75.82,76.03,75.8,75.92,90658.0,63.8943,64.0713,63.8775,63.9786,90658.0
2015-09-25 15:30:00,75.91,76.01,75.74,75.82,103454.0,63.9702,64.0544,63.8269,63.8943,103454.0
2015-09-25 15:40:00,75.81,75.88,75.77,75.8,176844.0,63.8859,63.9449,63.8522,63.8775,176844.0
2015-09-25 15:50:00,75.79,75.88,75.7,75.82,202223.0,63.869,63.9449,63.7932,63.8943,202223.0
2015-09-28 09:30:00,74.49,75.01,74.47,74.65,136837.0,63.2841,63.7259,63.2672,63.4201,136837.0
2015-09-28 09:40:00,74.71,74.81,74.53,74.59,99403.0,63.4711,63.556,63.3181,63.3691,99403.0
2015-09-28 09:50:00,74.59,74.66,74.49,74.6,64527.0,63.3691,63.4286,63.2841,63.3776,64527.0
2015-09-28 10:00:00,74.58,74.68,74.47,74.5,77909.0,63.3606,63.4456,63.2672,63.2926,77909.0
2015-09-28 10:10:00,74.51,74.54,74.42,74.48,122955.0,63.3011,63.3266,63.2247,63.2757,122955.0
2015-09-28 10:20:00,74.48,74.55,74.43,74.51,94757.0,63.2757,63.3351,63.2332,63.3011,94757.0
2015-09-28 10:30:00,74.5,74.59,74.34,74.5,90691.0,63.2926,63.3691,63.1567,63.2926,90691.0
2015-09-28 10:40:00,74.5,74.54,74.21,74.26,71081.0,63.2926,63.3266,63.0463,63.0887,71081.0
2015-09-28 10:50:00,74.28,74.46,74.2,74.31,94643.0,63.1057,63.2587,63.0378,63.1312,94643.0
2015-09-28 11:00:00,74.31,74.46,74.22,74.4,102165.0,63.1312,63.2587,63.0548,63.2077,102165.0
2015-09-28 11:10:00,74.4,74.48,74.33,74.41,40610.0,63.2077,63.2757,63.1482,63.2162,40610.0
2015-09-28 11:20:00,74.41,74.49,74.31,74.31,59232.0,63.2162,63.2841,63.1312,63.1312,59232.0
2015-09-28 11:30:00,74.31,74.32,74.04,74.09,71912.0,63.1312,63.1397,62.9018,62.9443,71912.0
2015-09-28 11:40:00,74.08,74.1,73.99,74.04,51100.0,62.9358,62.9528,62.8594,62.9018,51100.0
2015-09-28 11:50:00,74.02,74.08,73.98,74.0,79127.0,62.8849,62.9358,62.8509,62.8679,79127.0
2015-09-28 12:00:00,74.0,74.11,74.0,74.04,57926.0,62.8679,62.9613,62.8679,62.9018,57926.0
2015-09-28 12:10:00,74.06,74.09,73.96,74.02,37811.0,62.9188,62.9443,62.8339,62.8849,37811.0
2015-09-28 12:20:00,74.03,74.07,73.93,74.0,67004.0,62.8933,62.9273,62.8084,62.8679,67004.0
2015-09-28 12:30:00,74.0,74.16,73.96,74.14,37130.0,62.8679,63.0038,62.8339,62.9868,37130.0
2015-09-28 12:40:00,74.14,74.18,73.92,73.94,90042.0,62.9868,63.0208,62.7999,62.8169,90042.0
2015-09-28 12:50:00,73.94,74.01,73.84,73.92,62804.0,62.8169,62.8764,62.7319,62.7999,62804.0
2015-09-28 13:00:00,73.92,74.15,73.91,74.13,40955.0,62.7999,62.9953,62.7914,62.9783,40955.0
2015-09-28 13:10:00,74.13,74.28,74.12,74.24,86031.0,62.9783,63.1057,62.9698,63.0718,86031.0
2015-09-28 13:20:00,74.24,74.3,74.15,74.27,85298.0,63.0718,63.1227,62.9953,63.0972,85298.0
2015-09-28 13:30:00,74.27,74.41,74.26,74.32,101327.0,63.0972,63.2162,63.0887,63.1397,101327.0
2015-09-28 13:40:00,74.31,74.4,74.25,74.25,48025.0,63.1312,63.2077,63.0803,63.0803,48025.0
2015-09-28 13:50:00,74.27,74.33,74.17,74.21,52477.0,63.0972,63.1482,63.0123,63.0463,52477.0
2015-09-28 14:00:00,74.21,74.24,73.96,74.24,91488.0,63.0463,63.0718,62.8339,63.0718,91488.0
2015-09-28 14:10:00,74.23,74.26,74.02,74.1,88939.0,63.0633,63.0887,62.8849,62.9528,88939.0
2015-09-28 14:20:00,74.1,74.1,73.99,74.03,98564.0,62.9528,62.9528,62.8594,62.8933,98564.0
2015-09-28 14:30:00,74.02,74.06,74.0,74.02,72893.0,62.8849,62.9188,62.8679,62.8849,72893.0
2015-09-28 14:40:00,74.02,74.03,73.98,74.0,100882.0,62.8849,62.8933,62.8509,62.8679,100882.0
2015-09-28 14:50:00,74.0,74.01,73.86,73.89,45486.0,62.8679,62.8764,62.7489,62.7744,45486.0
2015-09-28 15:00:00,73.89,73.9,73.73,73.75,63861.0,62.7744,62.7829,62.6385,62.6555,63861.0
2015-09-28 15:10:00,73.75,73.89,73.74,73.86,75125.0,62.6555,62.7744,62.647,62.7489,75125.0
2015-09-28 15:20:00,73.86,73.9,73.72,73.76,108647.0,62.7489,62.7829,62.63,62.664,108647.0
2015-09-28 15:30:00,73.75,73.84,73.7,73.75,154764.0,62.6555,62.7319,62.613,62.6555,154764.0
2015-09-28 15:40:00,73.74,73.91,73.72,73.87,196931.0,62.647,62.7914,62.63,62.7574,196931.0
2015-09-28 15:50:00,73.87,73.9,73.71,73.76,339203.0,62.7574,62.7829,62.6215,62.664,339203.0
2015-09-29 09:30:00,73.71,74.11,73.69,73.69,93556.0,62.6215,62.9613,62.6045,62.6045,93556.0
2015-09-29 09:40:00,73.68,73.79,73.52,73.52,60955.0,62.596,62.6895,62.4601,62.4601,60955.0
2015-09-29 09:50:00,73.53,73.75,73.45,73.45,103032.0,62.4686,62.6555,62.4006,62.4006,103032.0
2015-09-29 10:00:00,73.48,73.72,73.47,73.58,86672.0,62.4261,62.63,62.4176,62.511,86672.0
2015-09-29 10:10:00,73.61,73.94,73.6,73.94,52266.0,62.5365,62.8169,62.528,62.8169,52266.0
2015-09-29 10:20:00,73.94,74.33,73.93,74.27,38834.0,62.8169,63.1482,62.8084,63.0972,38834.0
2015-09-29 10:30:00,74.3,74.44,74.25,74.43,55345.0,63.1227,63.2417,63.0803,63.2332,55345.0
2015-09-29 10:40:00,74.43,74.44,74.25,74.25,78752.0,63.2332,63.2417,63.0803,63.0803,78752.0
2015-09-29 10:50:00,74.27,74.28,74.18,74.19,83974.0,63.0972,63.1057,63.0208,63.0293,83974.0
2015-09-29 11:00:00,74.2,74.41,74.17,74.26,88774.0,63.0378,63.2162,63.0123,63.0887,88774.0
2015-09-29 11:10:00,74.27,74.27,73.94,73.97,67748.0,63.0972,63.0972,62.8169,62.8424,67748.0
2015-09-29 11:20:00,73.96,74.16,73.96,74.13,62802.0,62.8339,63.0038,62.8339,62.9783,62802.0
2015-09-29 11:30:00,74.15,74.15,73.99,74.08,24580.0,62.9953,62.9953,62.8594,62.9358,24580.0
2015-09-29 11:40:00,74.08,74.11,73.93,73.97,40439.0,62.9358,62.9613,62.8084,62.8424,40439.0
2015-09-29 11:50:00,73.97,74.12,73.95,74.01,61547.0,62.8424,62.9698,62.8254,62.8764,61547.0
2015-09-29 12:00:00,74.01,74.06,73.97,74.02,18901.0,62.8764,62.9188,62.8424,62.8849,18901.0
2015-09-29 12:10:00,74.01,74.02,73.85,73.92,23144.0,62.8764,62.8849,62.7404,62.7999,23144.0
2015-09-29 12:20:00,73.9,74.0,73.85,73.9,20512.0,62.7829,62.8679,62.7404,62.7829,20512.0
2015-09-29 12:30:00,73.91,73.94,73.81,73.84,21021.0,62.7914,62.8169,62.7064,62.7319,21021.0
2015-09-29 12:40:00,73.85,73.85,73.7,73.79,27993.0,62.7404,62.7404,62.613,62.6895,27993.0
2015-09-29 12:50:00,73.8,73.8,73.62,73.62,53669.0,62.6979,62.6979,62.545,62.545,53669.0
2015-09-29 13:00:00,73.62,73.65,73.55,73.6,40566.0,62.545,62.5705,62.4856,62.528,40566.0
2015-09-29 13:10:00,73.6,73.78,73.56,73.77,21253.0,62.528,62.681,62.4941,62.6725,21253.0
2015-09-29 13:20:00,73.77,73.92,73.76,73.9,31046.0,62.6725,62.7999,62.664,62.7829,31046.0
2015-09-29 13:30:00,73.89,74.16,73.89,74.11,37109.0,62.7744,63.0038,62.7744,62.9613,37109.0
2015-09-29 13:40:00,74.1,74.2,74.06,74.06,27531.0,62.9528,63.0378,62.9188,62.9188,27531.0
2015-09-29 13:50:00,74.05,74.18,73.99,74.17,20144.0,62.9103,63.0208,62.8594,63.0123,20144.0
2015-09-29 14:00:00,74.18,74.18,73.95,73.95,31811.0,63.0208,63.0208,62.8254,62.8254,31811.0
2015-09-29 14:10:00,73.98,73.99,73.83,73.99,43890.0,62.8509,62.8594,62.7234,62.8594,43890.0
2015-09-29 14:20:00,73.98,74.07,73.91,74.04,58513.0,62.8509,62.9273,62.7914,62.9018,58513.0
2015-09-29 14:30:00,74.04,74.07,73.89,73.93,28651.0,62.9018,62.9273,62.7744,62.8084,28651.0
2015-09-29 14:40:00,73.92,73.96,73.71,73.72,61604.0,62.7999,62.8339,62.6215,62.63,61604.0
2015-09-29 14:50:00,73.71,73.76,73.65,73.65,52846.0,62.6215,62.664,62.5705,62.5705,52846.0
2015-09-29 15:00:00,73.67,73.79,73.6,73.66,57238.0,62.5875,62.6895,62.528,62.579,57238.0
2015-09-29 15:10:00,73.67,73.75,73.6,73.63,59441.0,62.5875,62.6555,62.528,62.5535,59441.0
2015-09-29 15:20:00,73.62,73.64,73.44,73.47,99588.0,62.545,62.562,62.3921,62.4176,99588.0
2015-09-29 15:30:00,73.47,73.72,73.47,73.53,133942.0,62.4176,62.63,62.4176,62.4686,133942.0
2015-09-29 15:40:00,73.53,73.62,73.42,73.62,127891.0,62.4686,62.545,62.3751,62.545,127891.0
2015-09-29 15:50:00,73.63,73.67,73.54,73.63,333410.0,62.5535,62.5875,62.4771,62.5535,333410.0
2015-09-30 09:30:00,74.21,74.53,73.92,74.5,85874.0,63.0463,63.3181,62.7999,63.2926,85874.0
2015-09-30 09:40:00,74.49,74.55,74.23,74.37,31850.0,63.2841,63.3351,63.0633,63.1822,31850.0
2015-09-30 09:50:00,74.36,74.36,74.17,74.31,238042.0,63.1737,63.1737,63.0123,63.1312,238042.0
2015-09-30 10:00:00,74.31,74.4,74.18,74.29,139381.0,63.1312,63.2077,63.0208,63.1142,139381.0
2015-09-30 10:10:00,74.28,74.28,74.06,74.09,33342.0,63.1057,63.1057,62.9188,62.9443,33342.0
2015-09-30 10:20:00,74.12,74.21,74.06,74.18,58010.0,62.9698,63.0463,62.9188,63.0208,58010.0
2015-09-30 10:30:00,74.17,74.17,73.93,74.06,50626.0,63.0123,63.0123,62.8084,62.9188,50626.0
2015-09-30 10:40:00,74.06,74.15,74.0,74.03,48873.0,62.9188,62.9953,62.8679,62.8933,48873.0
2015-09-30 10:50:00,74.03,74.1,73.95,74.04,47561.0,62.8933,62.9528,62.8254,62.9018,47561.0
2015-09-30 11:00:00,74.05,74.05,73.93,73.93,30593.0,62.9103,62.9103,62.8084,62.8084,30593.0
2015-09-30 11:10:00,73.95,74.14,73.95,74.07,26861.0,62.8254,62.9868,62.8254,62.9273,26861.0
2015-09-30 11:20:00,74.06,74.08,73.9,73.95,33766.0,62.9188,62.9358,62.7829,62.8254,33766.0
2015-09-30 11:30:00,73.96,73.97,73.77,73.77,34694.0,62.8339,62.8424,62.6725,62.6725,34694.0
2015-09-30 11:40:00,73.75,73.8,73.65,73.67,33905.0,62.6555,62.6979,62.5705,62.5875,33905.0
2015-09-30 11:50:00,73.68,73.75,73.67,73.73,33198.0,62.596,62.6555,62.5875,62.6385,33198.0
2015-09-30 12:00:00,73.73,73.81,73.59,73.59,112088.0,62.6385,62.7064,62.5195,62.5195,112088.0
2015-09-30 12:10:00,73.58,73.58,73.46,73.5,39570.0,62.511,62.511,62.4091,62.4431,39570.0
2015-09-30 12:20:00,73.5,73.68,73.44,73.66,24919.0,62.4431,62.596,62.3921,62.579,24919.0
2015-09-30 12:30:00,73.66,73.66,73.59,73.61,13576.0,62.579,62.579,62.5195,62.5365,13576.0
2015-09-30 12:40:00,73.59,73.61,73.41,73.44,26435.0,62.5195,62.5365,62.3666,62.3921,26435.0
2015-09-30 12:50:00,73.46,73.5,73.37,73.45,37458.0,62.4091,62.4431,62.3326,62.4006,37458.0
2015-09-30 13:00:00,73.47,73.58,73.44,73.56,14328.0,62.4176,62.511,62.3921,62.4941,14328.0
2015-09-30 13:10:00,73.58,73.76,73.54,73.76,24914.0,62.511,62.664,62.4771,62.664,24914.0
2015-09-30 13:20:00,73.77,73.78,73.68,73.78,30253.0,62.6725,62.681,62.596,62.681,30253.0
2015-09-30 13:30:00,73.78,73.79,73.62,73.7,39661.0,62.681,62.6895,62.545,62.613,39661.0
2015-09-30 13:40:00,73.7,73.8,73.67,73.73,34743.0,62.613,62.6979,62.5875,62.6385,34743.0
2015-09-30 13:50:00,73.75,73.81,73.7,73.73,36801.0,62.6555,62.7064,62.613,62.6385,36801.0
2015-09-30 14:00:00,73.73,73.76,73.65,73.7,32613.0,62.6385,62.664,62.5705,62.613,32613.0
2015-09-30 14:10:00,73.69,73.78,73.69,73.75,36970.0,62.6045,62.681,62.6045,62.6555,36970.0
2015-09-30 14:20:00,73.75,73.9,73.71,73.87,67476.0,62.6555,62.7829,62.6215,62.7574,67476.0
2015-09-30 14:30:00,73.88,73.91,73.69,73.7,41641.0,62.7659,62.7914,62.6045,62.613,41641.0
2015-09-30 14:40:00,73.69,73.85,73.68,73.84,42702.0,62.6045,62.7404,62.596,62.7319,42702.0
2015-09-30 14:50:00,73.84,73.93,73.82,73.86,68173.0,62.7319,62.8084,62.7149,62.7489,68173.0
2015-09-30 15:00:00,73.87,73.93,73.83,73.89,59981.0,62.7574,62.8084,62.7234,62.7744,59981.0
2015-09-30 15:10:00,73.89,73.93,73.85,73.92,50717.0,62.7744,62.8084,62.7404,62.7999,50717.0
2015-09-30 15:20:00,73.91,73.97,73.82,73.93,102741.0,62.7914,62.8424,62.7149,62.8084,102741.0
2015-09-30 15:30:00,73.95,73.98,73.9,73.94,158869.0,62.8254,62.8509,62.7829,62.8169,158869.0
2015-09-30 15:40:00,73.93,74.14,73.92,74.08,168668.0,62.8084,62.9868,62.7999,62.9358,168668.0
2015-09-30 15:50:00,74.08,74.13,73.97,73.99,352207.0,62.9358,62.9783,62.8424,62.8594,352207.0
2015-10-01 09:30:00,73.37,73.63,73.04,73.06,225931.0,62.3326,62.5535,62.0523,62.0693,225931.0
2015-10-01 09:40:00,73.05,73.13,72.7,72.8,197193.0,62.0608,62.1287,61.7634,61.8484,197193.0
2015-10-01 09:50:00,72.8,72.94,72.68,72.75,137880.0,61.8484,61.9673,61.7464,61.8059,137880.0
2015-10-01 10:00:00,72.71,72.75,72.47,72.59,158423.0,61.7719,61.8059,61.568,61.67,158423.0
2015-10-01 10:10:00,72.59,72.76,72.55,72.64,118457.0,61.67,61.8144,61.636,61.7125,118457.0
2015-10-01 10:20:00,72.64,72.64,72.46,72.51,146084.0,61.7125,61.7125,61.5595,61.602,146084.0
2015-10-01 10:30:00,72.5,72.54,72.32,72.41,179439.0,61.5935,61.6275,61.4406,61.5171,179439.0
2015-10-01 10:40:00,72.41,72.44,72.23,72.25,133712.0,61.5171,61.5425,61.3641,61.3811,133712.0
2015-10-01 10:50:00,72.24,72.4,72.19,72.37,146573.0,61.3726,61.5086,61.3301,61.4831,146573.0
2015-10-01 11:00:00,72.38,72.38,72.24,72.3,148054.0,61.4916,61.4916,61.3726,61.4236,148054.0
2015-10-01 11:10:00,72.3,72.64,72.29,72.59,217834.0,61.4236,61.7125,61.4151,61.67,217834.0
2015-10-01 11:20:00,72.59,72.75,72.57,72.59,95959.0,61.67,61.8059,61.653,61.67,95959.0
2015-10-01 11:30:00,72.61,72.67,72.55,72.61,177021.0,61.687,61.7379,61.636,61.687,177021.0
2015-10-01 11:40:00,72.6,72.65,72.46,72.53,52831.0,61.6785,61.7209,61.5595,61.619,52831.0
2015-10-01 11:50:00,72.54,72.56,72.3,72.42,57340.0,61.6275,61.6445,61.4236,61.5255,57340.0
2015-10-01 12:00:00,72.42,72.52,72.34,72.38,63116.0,61.5255,61.6105,61.4576,61.4916,63116.0
2015-10-01 12:10:00,72.4,72.47,72.35,72.39,57116.0,61.5086,61.568,61.4661,61.5001,57116.0
2015-10-01 12:20:00,72.4,72.52,72.33,72.47,74768.0,61.5086,61.6105,61.4491,61.568,74768.0
2015-10-01 12:30:00,72.47,72.54,72.43,72.45,43880.0,61.568,61.6275,61.534,61.551,43880.0
2015-10-01 12:40:00,72.43,72.46,72.33,72.34,29967.0,61.534,61.5595,61.4491,61.4576,29967.0
2015-10-01 12:50:00,72.34,72.5,72.33,72.44,37341.0,61.4576,61.5935,61.4491,61.5425,37341.0
2015-10-01 13:00:00,72.44,72.53,72.36,72.52,47866.0,61.5425,61.619,61.4746,61.6105,47866.0
2015-10-01 13:10:00,72.51,72.55,72.39,72.49,64825.0,61.602,61.636,61.5001,61.585,64825.0
2015-10-01 13:20:00,72.48,72.55,72.44,72.46,48635.0,61.5765,61.636,61.5425,61.5595,48635.0
2015-10-01 13:30:00,72.48,72.63,72.47,72.55,54420.0,61.5765,61.704,61.568,61.636,54420.0
2015-10-01 13:40:00,72.55,72.69,72.51,72.66,48112.0,61.636,61.7549,61.602,61.7294,48112.0
2015-10-01 13:50:00,72.67,72.76,72.62,72.7,62145.0,61.7379,61.8144,61.6955,61.7634,62145.0
2015-10-01 14:00:00,72.7,72.79,72.61,72.75,95798.0,61.7634,61.8399,61.687,61.8059,95798.0
2015-10-01 14:10:00,72.74,72.78,72.69,72.76,51505.0,61.7974,61.8314,61.7549,61.8144,51505.0
2015-10-01 14:20:00,72.76,72.83,72.64,72.81,40863.0,61.8144,61.8739,61.7125,61.8569,40863.0
2015-10-01 14:30:00,72.81,72.91,72.81,72.91,65648.0,61.8569,61.9418,61.8569,61.9418,65648.0
2015-10-01 14:40:00,72.91,72.99,72.87,72.94,56145.0,61.9418,62.0098,61.9079,61.9673,56145.0
2015-10-01 14:50:00,72.94,73.08,72.87,73.05,100720.0,61.9673,62.0863,61.9079,62.0608,100720.0
2015-10-01 15:00:00,73.05,73.09,72.92,72.95,84670.0,62.0608,62.0948,61.9503,61.9758,84670.0
2015-10-01 15:10:00,72.95,73.02,72.9,72.95,141349.0,61.9758,62.0353,61.9333,61.9758,141349.0
2015-10-01 15:20:00,72.96,72.97,72.84,72.88,83751.0,61.9843,61.9928,61.8824,61.9163,83751.0
2015-10-01 15:30:00,72.88,72.93,72.78,72.8,163731.0,61.9163,61.9588,61.8314,61.8484,163731.0
2015-10-01 15:40:00,72.8,72.87,72.78,72.86,190449.0,61.8484,61.9079,61.8314,61.8994,190449.0
2015-10-01 15:50:00,72.86,73.0,72.82,72.91,335891.0,61.8994,62.0183,61.8654,61.9418,335891.0
2015-10-02 09:30:00,72.05,72.25,71.85,72.01,315350.0,61.2112,61.3811,61.0413,61.1772,315350.0
2015-10-02 09:40:00,72.04,72.4,72.0,72.23,62680.0,61.2027,61.5086,61.1687,61.3641,62680.0
2015-10-02 09:50:00,72.22,72.57,72.08,72.57,54888.0,61.3556,61.653,61.2367,61.653,54888.0
2015-10-02 10:00:00,72.53,72.58,72.33,72.39,72794.0,61.619,61.6615,61.4491,61.5001,72794.0
2015-10-02 10:10:00,72.42,72.64,72.36,72.53,164488.0,61.5255,61.7125,61.4746,61.619,164488.0
2015-10-02 10:20:00,72.55,72.56,72.35,72.36,56704.0,61.636,61.6445,61.4661,61.4746,56704.0
2015-10-02 10:30:00,72.35,72.41,72.26,72.4,60788.0,61.4661,61.5171,61.3896,61.5086,60788.0
2015-10-02 10:40:00,72.39,72.6,72.38,72.5,107441.0,61.5001,61.6785,61.4916,61.5935,107441.0
2015-10-02 10:50:00,72.51,72.53,72.34,72.47,63156.0,61.602,61.619,61.4576,61.568,63156.0
2015-10-02 11:00:00,72.48,72.63,72.46,72.58,91236.0,61.5765,61.704,61.5595,61.6615,91236.0
2015-10-02 11:10:00,72.58,72.65,72.56,72.6,59588.0,61.6615,61.7209,61.6445,61.6785,59588.0
2015-10-02 11:20:00,72.6,72.8,72.6,72.78,49278.0,61.6785,61.8484,61.6785,61.8314,49278.0
2015-10-02 11:30:00,72.79,72.91,72.74,72.84,44156.0,61.8399,61.9418,61.7974,61.8824,44156.0
2015-10-02 11:40:00,72.82,72.83,72.66,72.66,57606.0,61.8654,61.8739,61.7294,61.7294,57606.0
2015-10-02 11:50:00,72.65,72.79,72.6,72.76,38340.0,61.7209,61.8399,61.6785,61.8144,38340.0
2015-10-02 12:00:00,72.74,73.0,72.73,72.99,58191.0,61.7974,62.0183,61.7889,62.0098,58191.0
2015-10-02 12:10:00,73.02,73.24,73.02,73.23,51697.0,62.0353,62.2222,62.0353,62.2137,51697.0
2015-10-02 12:20:00,73.26,73.26,73.13,73.2,22658.0,62.2392,62.2392,62.1287,62.1882,22658.0
2015-10-02 12:30:00,73.2,73.29,73.13,73.13,51216.0,62.1882,62.2647,62.1287,62.1287,51216.0
2015-10-02 12:40:00,73.13,73.25,73.12,73.23,22439.0,62.1287,62.2307,62.1202,62.2137,22439.0
2015-10-02 12:50:00,73.23,73.35,73.2,73.25,43933.0,62.2137,62.3156,62.1882,62.2307,43933.0
2015-10-02 13:00:00,73.25,73.49,73.24,73.48,32805.0,62.2307,62.4346,62.2222,62.4261,32805.0
2015-10-02 13:10:00,73.48,73.66,73.47,73.53,47466.0,62.4261,62.579,62.4176,62.4686,47466.0
2015-10-02 13:20:00,73.53,73.54,73.38,73.41,29991.0,62.4686,62.4771,62.3411,62.3666,29991.0
2015-10-02 13:30:00,73.42,73.49,73.32,73.33,25672.0,62.3751,62.4346,62.2902,62.2987,25672.0
2015-10-02 13:40:00,73.34,73.38,73.21,73.32,95408.0,62.3071,62.3411,62.1967,62.2902,95408.0
2015-10-02 13:50:00,73.32,73.34,73.18,73.2,52295.0,62.2902,62.3071,62.1712,62.1882,52295.0
2015-10-02 14:00:00,73.2,73.41,73.18,73.37,63834.0,62.1882,62.3666,62.1712,62.3326,63834.0
2015-10-02 14:10:00,73.36,73.36,73.24,73.27,50750.0,62.3241,62.3241,62.2222,62.2477,50750.0
2015-10-02 14:20:00,73.27,73.38,73.22,73.36,73531.0,62.2477,62.3411,62.2052,62.3241,73531.0
2015-10-02 14:30:00,73.37,73.43,73.28,73.42,96057.0,62.3326,62.3836,62.2562,62.3751,96057.0
2015-10-02 14:40:00,73.42,73.45,73.31,73.35,98845.0,62.3751,62.4006,62.2817,62.3156,98845.0
2015-10-02 14:50:00,73.35,73.39,73.28,73.34,37568.0,62.3156,62.3496,62.2562,62.3071,37568.0
2015-10-02 15:00:00,73.34,73.44,73.3,73.44,51846.0,62.3071,62.3921,62.2732,62.3921,51846.0
2015-10-02 15:10:00,73.44,73.47,73.35,73.45,138327.0,62.3921,62.4176,62.3156,62.4006,138327.0
2015-10-02 15:20:00,73.45,73.46,73.35,73.43,140048.0,62.4006,62.4091,62.3156,62.3836,140048.0
2015-10-02 15:30:00,73.44,73.6,73.43,73.48,163205.0,62.3921,62.528,62.3836,62.4261,163205.0
2015-10-02 15:40:00,73.48,73.51,73.44,73.51,164143.0,62.4261,62.4516,62.3921,62.4516,164143.0
2015-10-02 15:50:00,73.5,73.58,73.41,73.58,388117.0,62.4431,62.511,62.3666,62.511,388117.0
2015-10-05 09:30:00,74.47,75.2,74.2,75.2,293754.0,63.2672,63.8873,63.0378,63.8873,293754.0
2015-10-05 09:40:00,75.18,75.79,75.18,75.77,152608.0,63.8703,64.3886,63.8703,64.3716,152608.0
2015-10-05 09:50:00,75.76,75.84,75.64,75.67,138153.0,64.3631,64.4311,64.2611,64.2866,138153.0
2015-10-05 10:00:00,75.67,76.14,75.67,76.07,168847.0,64.2866,64.6859,64.2866,64.6265,168847.0
2015-10-05 10:10:00,76.07,76.32,76.0,76.3,104581.0,64.6265,64.8389,64.567,64.8219,104581.0
2015-10-05 10:20:00,76.31,76.63,76.28,76.55,102334.0,64.8304,65.1022,64.8049,65.0343,102334.0
2015-10-05 10:30:00,76.52,76.92,76.51,76.88,152183.0,65.0088,65.3486,65.0003,65.3146,152183.0
2015-10-05 10:40:00,76.88,77.31,76.81,76.9,420132.0,65.3146,65.6799,65.2551,65.3316,420132.0
2015-10-05 10:50:00,76.9,77.26,76.73,77.18,222993.0,65.3316,65.6374,65.1872,65.5695,222993.0
2015-10-05 11:00:00,77.18,77.61,77.15,77.31,193860.0,65.5695,65.9348,65.544,65.6799,193860.0
2015-10-05 11:10:00,77.32,77.78,77.3,77.76,197865.0,65.6884,66.0792,65.6714,66.0622,197865.0
2015-10-05 11:20:00,77.76,77.88,77.43,77.78,184766.0,66.0622,66.1642,65.7819,66.0792,184766.0
2015-10-05 11:30:00,77.75,77.92,77.45,77.5,164877.0,66.0537,66.1982,65.7989,65.8413,164877.0
2015-10-05 11:40:00,77.52,77.9,77.52,77.83,90006.0,65.8583,66.1812,65.8583,66.1217,90006.0
2015-10-05 11:50:00,77.83,77.92,77.8,77.86,53710.0,66.1217,66.1982,66.0962,66.1472,53710.0
2015-10-05 12:00:00,77.85,77.98,77.72,77.87,78194.0,66.1387,66.2491,66.0282,66.1557,78194.0
2015-10-05 12:10:00,77.86,78.04,77.78,77.85,101998.0,66.1472,66.3001,66.0792,66.1387,101998.0
2015-10-05 12:20:00,77.84,78.03,77.81,77.95,151714.0,66.1302,66.2916,66.1047,66.2236,151714.0
2015-10-05 12:30:00,77.97,78.15,77.95,78.06,101067.0,66.2406,66.3936,66.2236,66.3171,101067.0
2015-10-05 12:40:00,78.05,78.08,77.86,77.89,75216.0,66.3086,66.3341,66.1472,66.1727,75216.0
2015-10-05 12:50:00,77.9,77.91,77.72,77.87,82889.0,66.1812,66.1897,66.0282,66.1557,82889.0
2015-10-05 13:00:00,77.87,78.07,77.86,78.03,85179.0,66.1557,66.3256,66.1472,66.2916,85179.0
2015-10-05 13:10:00,78.02,78.13,77.94,78.13,152665.0,66.2831,66.3766,66.2151,66.3766,152665.0
2015-10-05 13:20:00,78.12,78.21,78.05,78.2,70979.0,66.3681,66.4445,66.3086,66.436,70979.0
2015-10-05 13:30:00,78.21,78.22,77.96,77.98,54825.0,66.4445,66.453,66.2321,66.2491,54825.0
2015-10-05 13:40:00,77.98,77.99,77.83,77.95,64432.0,66.2491,66.2576,66.1217,66.2236,64432.0
2015-10-05 13:50:00,77.95,78.01,77.94,78.01,62250.0,66.2236,66.2746,66.2151,66.2746,62250.0
2015-10-05 14:00:00,78.01,78.02,77.84,77.92,60055.0,66.2746,66.2831,66.1302,66.1982,60055.0
2015-10-05 14:10:00,77.91,77.93,77.8,77.81,77849.0,66.1897,66.2067,66.0962,66.1047,77849.0
2015-10-05 14:20:00,77.81,77.96,77.73,77.93,122183.0,66.1047,66.2321,66.0367,66.2067,122183.0
2015-10-05 14:30:00,77.94,78.05,77.92,78.05,97743.0,66.2151,66.3086,66.1982,66.3086,97743.0
2015-10-05 14:40:00,78.05,78.17,77.96,77.97,119205.0,66.3086,66.4105,66.2321,66.2406,119205.0
2015-10-05 14:50:00,77.98,78.03,77.96,77.99,125883.0,66.2491,66.2916,66.2321,66.2576,125883.0
2015-10-05 15:00:00,78.0,78.3,77.95,78.23,136467.0,66.2661,66.521,66.2236,66.4615,136467.0
2015-10-05 15:10:00,78.23,78.27,78.04,78.08,118288.0,66.4615,66.4955,66.3001,66.3341,118288.0
2015-10-05 15:20:00,78.07,78.29,78.06,78.26,119231.0,66.3256,66.5125,66.3171,66.487,119231.0
2015-10-05 15:30:00,78.27,78.41,78.15,78.17,155043.0,66.4955,66.6144,66.3936,66.4105,155043.0
2015-10-05 15:40:00,78.17,78.19,78.05,78.09,251372.0,66.4105,66.4275,66.3086,66.3426,251372.0
2015-10-05 15:50:00,78.09,78.32,78.09,78.24,392568.0,66.3426,66.538,66.3426,66.47,392568.0
2015-10-06 09:30:00,78.25,78.76,78.14,78.76,128882.0,66.4785,66.9118,66.3851,66.9118,128882.0
2015-10-06 09:40:00,78.78,78.96,78.48,78.53,100454.0,66.9288,67.0817,66.6739,66.7164,100454.0
2015-10-06 09:50:00,78.53,78.78,78.53,78.71,129548.0,66.7164,66.9288,66.7164,66.8693,129548.0
2015-10-06 10:00:00,78.66,78.77,78.36,78.46,39965.0,66.8268,66.9203,66.572,66.6569,39965.0
2015-10-06 10:10:00,78.46,78.52,78.29,78.34,66583.0,66.6569,66.7079,66.5125,66.555,66583.0
2015-10-06 10:20:00,78.32,78.39,78.2,78.23,115371.0,66.538,66.5975,66.436,66.4615,115371.0
2015-10-06 10:30:00,78.23,78.26,78.0,78.19,73098.0,66.4615,66.487,66.2661,66.4275,73098.0
2015-10-06 10:40:00,78.21,78.37,78.18,78.23,60814.0,66.4445,66.5805,66.419,66.4615,60814.0
2015-10-06 10:50:00,78.22,78.22,78.04,78.08,38407.0,66.453,66.453,66.3001,66.3341,38407.0
2015-10-06 11:00:00,78.08,78.43,78.08,78.43,83401.0,66.3341,66.6314,66.3341,66.6314,83401.0
2015-10-06 11:10:00,78.43,78.64,78.41,78.63,85720.0,66.6314,66.8098,66.6144,66.8013,85720.0
2015-10-06 11:20:00,78.63,78.89,78.61,78.88,55460.0,66.8013,67.0222,66.7844,67.0137,55460.0
2015-10-06 11:30:00,78.89,78.93,78.44,78.51,82508.0,67.0222,67.0562,66.6399,66.6994,82508.0
2015-10-06 11:40:00,78.52,78.52,78.3,78.31,58536.0,66.7079,66.7079,66.521,66.5295,58536.0
2015-10-06 11:50:00,78.3,78.49,78.3,78.44,36260.0,66.521,66.6824,66.521,66.6399,36260.0
2015-10-06 12:00:00,78.45,78.64,78.45,78.52,38291.0,66.6484,66.8098,66.6484,66.7079,38291.0
2015-10-06 12:10:00,78.51,78.54,78.4,78.45,76619.0,66.6994,66.7249,66.6059,66.6484,76619.0
2015-10-06 12:20:00,78.45,78.55,78.38,78.54,44293.0,66.6484,66.7334,66.589,66.7249,44293.0
2015-10-06 12:30:00,78.55,78.55,78.42,78.51,33162.0,66.7334,66.7334,66.6229,66.6994,33162.0
2015-10-06 12:40:00,78.51,78.58,78.42,78.53,32708.0,66.6994,66.7589,66.6229,66.7164,32708.0
2015-10-06 12:50:00,78.52,78.6,78.37,78.4,33777.0,66.7079,66.7759,66.5805,66.6059,33777.0
2015-10-06 13:00:00,78.4,78.41,78.3,78.34,59708.0,66.6059,66.6144,66.521,66.555,59708.0
2015-10-06 13:10:00,78.35,78.38,78.25,78.28,43584.0,66.5635,66.589,66.4785,66.504,43584.0
2015-10-06 13:20:00,78.28,78.33,78.19,78.19,70131.0,66.504,66.5465,66.4275,66.4275,70131.0
2015-10-06 13:30:00,78.19,78.3,78.19,78.26,30781.0,66.4275,66.521,66.4275,66.487,30781.0
2015-10-06 13:40:00,78.26,78.27,78.07,78.09,42226.0,66.487,66.4955,66.3256,66.3426,42226.0
2015-10-06 13:50:00,78.09,78.1,77.93,77.93,99771.0,66.3426,66.3511,66.2067,66.2067,99771.0
2015-10-06 14:00:00,77.93,78.06,77.92,77.98,41107.0,66.2067,66.3171,66.1982,66.2491,41107.0
2015-10-06 14:10:00,77.99,78.31,77.99,78.25,34871.0,66.2576,66.5295,66.2576,66.4785,34871.0
2015-10-06 14:20:00,78.27,78.36,78.18,78.35,36489.0,66.4955,66.572,66.419,66.5635,36489.0
2015-10-06 14:30:00,78.34,78.47,78.34,78.43,77371.0,66.555,66.6654,66.555,66.6314,77371.0
2015-10-06 14:40:00,78.42,78.48,78.3,78.46,43563.0,66.6229,66.6739,66.521,66.6569,43563.0
2015-10-06 14:50:00,78.45,78.49,78.29,78.4,76258.0,66.6484,66.6824,66.5125,66.6059,76258.0
2015-10-06 15:00:00,78.38,78.43,78.31,78.36,78274.0,66.589,66.6314,66.5295,66.572,78274.0
2015-10-06 15:10:00,78.36,78.39,78.27,78.38,51706.0,66.572,66.5975,66.4955,66.589,51706.0
2015-10-06 15:20:00,78.37,78.56,78.32,78.52,84713.0,66.5805,66.7419,66.538,66.7079,84713.0
2015-10-06 15:30:00,78.53,78.62,78.52,78.56,196698.0,66.7164,66.7929,66.7079,66.7419,196698.0
2015-10-06 15:40:00,78.56,78.57,78.41,78.49,153311.0,66.7419,66.7504,66.6144,66.6824,153311.0
2015-10-06 15:50:00,78.48,78.49,78.36,78.45,232569.0,66.6739,66.6824,66.572,66.6484,232569.0
2015-10-07 09:30:00,78.94,79.41,78.36,79.28,228677.0,67.0647,67.464,66.572,67.3536,228677.0
2015-10-07 09:40:00,79.27,79.34,79.09,79.29,118185.0,67.3451,67.4045,67.1921,67.3621,118185.0
2015-10-07 09:50:00,79.28,79.61,79.24,79.44,129563.0,67.3536,67.6339,67.3196,67.4895,129563.0
2015-10-07 10:00:00,79.48,79.78,79.43,79.75,122364.0,67.5235,67.7783,67.481,67.7529,122364.0
2015-10-07 10:10:00,79.74,79.93,79.63,79.93,72788.0,67.7444,67.9058,67.6509,67.9058,72788.0
2015-10-07 10:20:00,79.91,79.92,79.73,79.85,64349.0,67.8888,67.8973,67.7359,67.8378,64349.0
2015-10-07 10:30:00,79.84,79.84,79.46,79.52,201465.0,67.8293,67.8293,67.5065,67.5575,201465.0
2015-10-07 10:40:00,79.51,79.53,78.99,79.01,249610.0,67.549,67.566,67.1072,67.1242,249610.0
2015-10-07 10:50:00,79.0,79.03,78.79,78.85,105581.0,67.1157,67.1412,66.9373,66.9883,105581.0
2015-10-07 11:00:00,78.85,78.89,78.26,78.34,101508.0,66.9883,67.0222,66.487,66.555,101508.0
2015-10-07 11:10:00,78.34,78.37,78.16,78.25,164527.0,66.555,66.5805,66.4021,66.4785,164527.0
2015-10-07 11:20:00,78.25,78.39,78.0,78.15,159457.0,66.4785,66.5975,66.2661,66.3936,159457.0
2015-10-07 11:30:00,78.15,78.25,78.0,78.14,77855.0,66.3936,66.4785,66.2661,66.3851,77855.0
2015-10-07 11:40:00,78.13,78.14,77.92,77.93,51474.0,66.3766,66.3851,66.1982,66.2067,51474.0
2015-10-07 11:50:00,77.94,78.09,77.8,78.0,70471.0,66.2151,66.3426,66.0962,66.2661,70471.0
2015-10-07 12:00:00,78.03,78.26,77.96,78.24,107666.0,66.2916,66.487,66.2321,66.47,107666.0
2015-10-07 12:10:00,78.25,78.41,78.15,78.2,48291.0,66.4785,66.6144,66.3936,66.436,48291.0
2015-10-07 12:20:00,78.18,78.19,77.86,77.92,38837.0,66.419,66.4275,66.1472,66.1982,38837.0
2015-10-07 12:30:00,77.9,78.15,77.84,78.04,65989.0,66.1812,66.3936,66.1302,66.3001,65989.0
2015-10-07 12:40:00,78.02,78.47,78.0,78.31,32036.0,66.2831,66.6654,66.2661,66.5295,32036.0
2015-10-07 12:50:00,78.35,78.36,78.13,78.2,27864.0,66.5635,66.572,66.3766,66.436,27864.0
2015-10-07 13:00:00,78.21,78.55,78.21,78.55,29596.0,66.4445,66.7334,66.4445,66.7334,29596.0
2015-10-07 13:10:00,78.52,78.63,78.52,78.58,29532.0,66.7079,66.8013,66.7079,66.7589,29532.0
2015-10-07 13:20:00,78.6,78.69,78.57,78.68,28861.0,66.7759,66.8523,66.7504,66.8438,28861.0
2015-10-07 13:30:00,78.67,78.88,78.66,78.78,68219.0,66.8353,67.0137,66.8268,66.9288,68219.0
2015-10-07 13:40:00,78.78,78.91,78.78,78.87,39334.0,66.9288,67.0392,66.9288,67.0052,39334.0
2015-10-07 13:50:00,78.86,79.03,78.81,79.0,59807.0,66.9967,67.1412,66.9543,67.1157,59807.0
2015-10-07 14:00:00,79.01,79.23,79.0,79.16,73945.0,67.1242,67.3111,67.1157,67.2516,73945.0
2015-10-07 14:10:00,79.16,79.17,78.97,79.06,69360.0,67.2516,67.2601,67.0902,67.1667,69360.0
2015-10-07 14:20:00,79.08,79.11,78.94,78.97,46778.0,67.1837,67.2091,67.0647,67.0902,46778.0
2015-10-07 14:30:00,78.98,79.08,78.72,78.77,53632.0,67.0987,67.1837,66.8778,66.9203,53632.0
2015-10-07 14:40:00,78.76,78.87,78.69,78.69,42692.0,66.9118,67.0052,66.8523,66.8523,42692.0
2015-10-07 14:50:00,78.7,78.82,78.59,78.74,41799.0,66.8608,66.9628,66.7674,66.8948,41799.0
2015-10-07 15:00:00,78.73,78.73,78.56,78.6,51704.0,66.8863,66.8863,66.7419,66.7759,51704.0
2015-10-07 15:10:00,78.61,78.83,78.61,78.78,86916.0,66.7844,66.9713,66.7844,66.9288,86916.0
2015-10-07 15:20:00,78.78,78.78,78.51,78.52,101019.0,66.9288,66.9288,66.6994,66.7079,101019.0
2015-10-07 15:30:00,78.53,78.77,78.52,78.7,159077.0,66.7164,66.9203,66.7079,66.8608,159077.0
2015-10-07 15:40:00,78.7,78.86,78.69,78.79,128038.0,66.8608,66.9967,66.8523,66.9373,128038.0
2015-10-07 15:50:00,78.8,78.91,78.77,78.9,177923.0,66.9458,67.0392,66.9203,67.0307,177923.0
2015-10-08 09:30:00,78.65,79.38,78.6,79.3,92872.0,66.8183,67.4385,66.7759,67.3706,92872.0
2015-10-08 09:40:00,79.3,79.4,79.06,79.4,88939.0,67.3706,67.4555,67.1667,67.4555,88939.0
2015-10-08 09:50:00,79.42,79.55,79.25,79.37,62476.0,67.4725,67.5829,67.3281,67.43,62476.0
2015-10-08 10:00:00,79.39,79.6,79.39,79.48,45708.0,67.447,67.6254,67.447,67.5235,45708.0
2015-10-08 10:10:00,79.49,79.52,79.17,79.17,36493.0,67.532,67.5575,67.2601,67.2601,36493.0
2015-10-08 10:20:00,79.17,79.34,79.07,79.07,58171.0,67.2601,67.4045,67.1752,67.1752,58171.0
2015-10-08 10:30:00,79.04,79.6,79.04,79.57,65887.0,67.1497,67.6254,67.1497,67.5999,65887.0
2015-10-08 10:40:00,79.59,79.75,79.5,79.6,81199.0,67.6169,67.7529,67.5405,67.6254,81199.0
2015-10-08 10:50:00,79.63,79.88,79.61,79.83,44175.0,67.6509,67.8633,67.6339,67.8208,44175.0
2015-10-08 11:00:00,79.83,79.87,79.59,79.63,119226.0,67.8208,67.8548,67.6169,67.6509,119226.0
2015-10-08 11:10:00,79.62,79.89,79.62,79.79,58549.0,67.6424,67.8718,67.6424,67.7868,58549.0
2015-10-08 11:20:00,79.77,79.97,79.77,79.91,36564.0,67.7699,67.9398,67.7699,67.8888,36564.0
2015-10-08 11:30:00,79.92,80.0,79.84,79.87,45900.0,67.8973,67.9653,67.8293,67.8548,45900.0
2015-10-08 11:40:00,79.88,79.92,79.82,79.82,40871.0,67.8633,67.8973,67.8123,67.8123,40871.0
2015-10-08 11:50:00,79.82,80.01,79.82,79.98,36463.0,67.8123,67.9737,67.8123,67.9483,36463.0
2015-10-08 12:00:00,79.99,80.02,79.94,79.99,66602.0,67.9568,67.9822,67.9143,67.9568,66602.0
2015-10-08 12:10:00,79.98,80.02,79.97,79.99,69794.0,67.9483,67.9822,67.9398,67.9568,69794.0
2015-10-08 12:20:00,80.01,80.08,79.95,80.0,26369.0,67.9737,68.0332,67.9228,67.9653,26369.0
2015-10-08 12:30:00,80.04,80.21,80.0,80.08,79171.0,67.9992,68.1437,67.9653,68.0332,79171.0
2015-10-08 12:40:00,80.1,80.18,80.02,80.02,61905.0,68.0502,68.1182,67.9822,67.9822,61905.0
2015-10-08 12:50:00,80.01,80.27,79.96,80.21,38845.0,67.9737,68.1946,67.9313,68.1437,38845.0
2015-10-08 13:00:00,80.2,80.26,80.11,80.2,42942.0,68.1352,68.1861,68.0587,68.1352,42942.0
2015-10-08 13:10:00,80.2,80.22,80.06,80.1,63860.0,68.1352,68.1522,68.0162,68.0502,63860.0
2015-10-08 13:20:00,80.11,80.12,80.0,80.02,79976.0,68.0587,68.0672,67.9653,67.9822,79976.0
2015-10-08 13:30:00,80.01,80.25,80.01,80.24,40865.0,67.9737,68.1776,67.9737,68.1691,40865.0
2015-10-08 13:40:00,80.24,80.26,80.09,80.19,42947.0,68.1691,68.1861,68.0417,68.1267,42947.0
2015-10-08 13:50:00,80.16,80.22,80.09,80.18,43518.0,68.1012,68.1522,68.0417,68.1182,43518.0
2015-10-08 14:00:00,80.18,80.55,80.13,80.47,136251.0,68.1182,68.4325,68.0757,68.3645,136251.0
2015-10-08 14:10:00,80.47,80.76,80.47,80.62,91469.0,68.3645,68.6109,68.3645,68.492,91469.0
2015-10-08 14:20:00,80.64,80.95,80.51,80.87,76873.0,68.509,68.7723,68.3985,68.7044,76873.0
2015-10-08 14:30:00,80.87,81.19,80.84,81.07,161189.0,68.7044,68.9762,68.6789,68.8743,161189.0
2015-10-08 14:40:00,81.07,81.1,80.92,81.01,106183.0,68.8743,68.8998,68.7469,68.8233,106183.0
2015-10-08 14:50:00,81.02,81.12,80.97,81.05,73384.0,68.8318,68.9168,68.7893,68.8573,73384.0
2015-10-08 15:00:00,81.04,81.12,80.99,81.09,111665.0,68.8488,68.9168,68.8063,68.8913,111665.0
2015-10-08 15:10:00,81.06,81.12,80.98,81.07,178198.0,68.8658,68.9168,68.7978,68.8743,178198.0
2015-10-08 15:20:00,81.07,81.28,81.03,81.27,153940.0,68.8743,69.0527,68.8403,69.0442,153940.0
2015-10-08 15:30:00,81.27,81.31,80.87,80.87,157492.0,69.0442,69.0782,68.7044,68.7044,157492.0
2015-10-08 15:40:00,80.89,81.04,80.89,80.93,139380.0,68.7214,68.8488,68.7214,68.7553,139380.0
2015-10-08 15:50:00,80.93,81.01,80.88,80.89,278683.0,68.7553,68.8233,68.7129,68.7214,278683.0
2015-10-09 09:30:00,80.99,81.42,80.87,81.28,150199.0,68.8063,69.1716,68.7044,69.0527,150199.0
2015-10-09 09:40:00,81.29,81.39,80.94,81.16,66468.0,69.0612,69.1461,68.7638,68.9507,66468.0
2015-10-09 09:50:00,81.14,81.26,81.07,81.17,113312.0,68.9338,69.0357,68.8743,68.9592,113312.0
2015-10-09 10:00:00,81.16,81.21,80.67,80.7,126645.0,68.9507,68.9932,68.5345,68.5599,126645.0
2015-10-09 10:10:00,80.71,80.77,80.52,80.66,176535.0,68.5684,68.6194,68.407,68.526,176535.0
2015-10-09 10:20:00,80.67,80.87,80.61,80.84,110179.0,68.5345,68.7044,68.4835,68.6789,110179.0
2015-10-09 10:30:00,80.84,80.97,80.8,80.89,75091.0,68.6789,68.7893,68.6449,68.7214,75091.0
2015-10-09 10:40:00,80.89,81.14,80.85,80.9,70233.0,68.7214,68.9338,68.6874,68.7299,70233.0
2015-10-09 10:50:00,80.91,81.34,80.89,81.3,53027.0,68.7384,69.1037,68.7214,69.0697,53027.0
2015-10-09 11:00:00,81.31,81.39,81.13,81.28,65195.0,69.0782,69.1461,68.9253,69.0527,65195.0
2015-10-09 11:10:00,81.28,81.34,81.11,81.23,81099.0,69.0527,69.1037,68.9083,69.0102,81099.0
2015-10-09 11:20:00,81.22,81.46,81.19,81.46,75554.0,69.0017,69.2056,68.9762,69.2056,75554.0
2015-10-09 11:30:00,81.45,81.46,81.26,81.26,49524.0,69.1971,69.2056,69.0357,69.0357,49524.0
2015-10-09 11:40:00,81.24,81.29,81.09,81.11,47038.0,69.0187,69.0612,68.8913,68.9083,47038.0
2015-10-09 11:50:00,81.11,81.26,81.07,81.25,33633.0,68.9083,69.0357,68.8743,69.0272,33633.0
2015-10-09 12:00:00,81.23,81.26,80.6,80.66,286786.0,69.0102,69.0357,68.475,68.526,286786.0
2015-10-09 12:10:00,80.69,80.69,80.39,80.45,85950.0,68.5515,68.5515,68.2966,68.3476,85950.0
2015-10-09 12:20:00,80.45,80.46,80.23,80.4,137448.0,68.3476,68.3561,68.1607,68.3051,137448.0
2015-10-09 12:30:00,80.4,80.43,80.17,80.37,65207.0,68.3051,68.3306,68.1097,68.2796,65207.0
2015-10-09 12:40:00,80.38,80.52,80.29,80.4,52028.0,68.2881,68.407,68.2116,68.3051,52028.0
2015-10-09 12:50:00,80.4,80.46,80.31,80.37,64442.0,68.3051,68.3561,68.2286,68.2796,64442.0
2015-10-09 13:00:00,80.39,80.46,80.29,80.31,43373.0,68.2966,68.3561,68.2116,68.2286,43373.0
2015-10-09 13:10:00,80.31,80.31,80.04,80.06,53871.0,68.2286,68.2286,67.9992,68.0162,53871.0
2015-10-09 13:20:00,80.07,80.25,80.04,80.09,109055.0,68.0247,68.1776,67.9992,68.0417,109055.0
2015-10-09 13:30:00,80.09,80.25,80.08,80.12,30312.0,68.0417,68.1776,68.0332,68.0672,30312.0
2015-10-09 13:40:00,80.11,80.17,79.98,80.02,58073.0,68.0587,68.1097,67.9483,67.9822,58073.0
2015-10-09 13:50:00,80.02,80.02,79.89,79.91,64251.0,67.9822,67.9822,67.8718,67.8888,64251.0
2015-10-09 14:00:00,79.92,79.99,79.8,79.82,49146.0,67.8973,67.9568,67.7953,67.8123,49146.0
2015-10-09 14:10:00,79.8,79.99,79.8,79.96,69787.0,67.7953,67.9568,67.7953,67.9313,69787.0
2015-10-09 14:20:00,79.96,80.16,79.92,80.14,77609.0,67.9313,68.1012,67.8973,68.0842,77609.0
2015-10-09 14:30:00,80.14,80.28,80.14,80.24,44513.0,68.0842,68.2031,68.0842,68.1691,44513.0
2015-10-09 14:40:00,80.25,80.26,80.07,80.17,53195.0,68.1776,68.1861,68.0247,68.1097,53195.0
2015-10-09 14:50:00,80.17,80.23,80.04,80.05,66869.0,68.1097,68.1607,67.9992,68.0077,66869.0
2015-10-09 15:00:00,80.06,80.06,79.95,79.96,55944.0,68.0162,68.0162,67.9228,67.9313,55944.0
2015-10-09 15:10:00,79.97,79.98,79.75,79.78,92255.0,67.9398,67.9483,67.7529,67.7783,92255.0
2015-10-09 15:20:00,79.78,79.89,79.73,79.85,123286.0,67.7783,67.8718,67.7359,67.8378,123286.0
2015-10-09 15:30:00,79.86,80.05,79.85,79.96,123976.0,67.8463,68.0077,67.8378,67.9313,123976.0
2015-10-09 15:40:00,79.95,79.99,79.85,79.85,143972.0,67.9228,67.9568,67.8378,67.8378,143972.0
2015-10-09 15:50:00,79.86,79.92,79.74,79.88,222828.0,67.8463,67.8973,67.7444,67.8633,222828.0
2015-10-12 09:30:00,79.88,79.98,79.02,79.29,107175.0,67.8633,67.9483,67.1327,67.3621,107175.0
2015-10-12 09:40:00,79.29,79.63,79.14,79.39,68139.0,67.3621,67.6509,67.2346,67.447,68139.0
2015-10-12 09:50:00,79.38,79.4,79.14,79.27,80114.0,67.4385,67.4555,67.2346,67.3451,80114.0
2015-10-12 10:00:00,79.25,79.26,78.93,78.96,75210.0,67.3281,67.3366,67.0562,67.0817,75210.0
2015-10-12 10:10:00,78.93,79.11,78.69,78.72,61443.0,67.0562,67.2091,66.8523,66.8778,61443.0
2015-10-12 10:20:00,78.71,78.72,78.32,78.46,141845.0,66.8693,66.8778,66.538,66.6569,141845.0
2015-10-12 10:30:00,78.46,78.89,78.38,78.82,62974.0,66.6569,67.0222,66.589,66.9628,62974.0
2015-10-12 10:40:00,78.81,78.84,78.64,78.77,38229.0,66.9543,66.9798,66.8098,66.9203,38229.0
2015-10-12 10:50:00,78.78,78.88,78.61,78.61,43747.0,66.9288,67.0137,66.7844,66.7844,43747.0
2015-10-12 11:00:00,78.62,78.85,78.62,78.74,57037.0,66.7929,66.9883,66.7929,66.8948,57037.0
2015-10-12 11:10:00,78.75,78.79,78.62,78.75,47958.0,66.9033,66.9373,66.7929,66.9033,47958.0
2015-10-12 11:20:00,78.75,78.8,78.57,78.58,63681.0,66.9033,66.9458,66.7504,66.7589,63681.0
2015-10-12 11:30:00,78.59,78.83,78.59,78.61,66205.0,66.7674,66.9713,66.7674,66.7844,66205.0
2015-10-12 11:40:00,78.6,78.66,78.43,78.57,50576.0,66.7759,66.8268,66.6314,66.7504,50576.0
2015-10-12 11:50:00,78.58,78.65,78.39,78.41,46105.0,66.7589,66.8183,66.5975,66.6144,46105.0
2015-10-12 12:00:00,78.42,78.43,78.19,78.23,85556.0,66.6229,66.6314,66.4275,66.4615,85556.0
2015-10-12 12:10:00,78.25,78.33,78.13,78.2,48869.0,66.4785,66.5465,66.3766,66.436,48869.0
2015-10-12 12:20:00,78.2,78.33,78.17,78.32,51319.0,66.436,66.5465,66.4105,66.538,51319.0
2015-10-12 12:30:00,78.32,78.39,78.23,78.24,39525.0,66.538,66.5975,66.4615,66.47,39525.0
2015-10-12 12:40:00,78.23,78.32,78.22,78.29,26206.0,66.4615,66.538,66.453,66.5125,26206.0
2015-10-12 12:50:00,78.28,78.47,78.28,78.33,36285.0,66.504,66.6654,66.504,66.5465,36285.0
2015-10-12 13:00:00,78.34,78.34,78.22,78.22,24176.0,66.555,66.555,66.453,66.453,24176.0
2015-10-12 13:10:00,78.23,78.38,78.23,78.34,25348.0,66.4615,66.589,66.4615,66.555,25348.0
2015-10-12 13:20:00,78.34,78.4,78.26,78.3,28180.0,66.555,66.6059,66.487,66.521,28180.0
2015-10-12 13:30:00,78.31,78.38,78.26,78.33,29148.0,66.5295,66.589,66.487,66.5465,29148.0
2015-10-12 13:40:00,78.33,78.4,78.22,78.38,31003.0,66.5465,66.6059,66.453,66.589,31003.0
2015-10-12 13:50:00,78.39,78.39,78.22,78.22,39787.0,66.5975,66.5975,66.453,66.453,39787.0
2015-10-12 14:00:00,78.23,78.39,78.22,78.36,34872.0,66.4615,66.5975,66.453,66.572,34872.0
2015-10-12 14:10:00,78.35,78.36,78.21,78.21,31334.0,66.5635,66.572,66.4445,66.4445,31334.0
2015-10-12 14:20:00,78.21,78.27,78.13,78.13,53847.0,66.4445,66.4955,66.3766,66.3766,53847.0
2015-10-12 14:30:00,78.13,78.25,78.1,78.17,120047.0,66.3766,66.4785,66.3511,66.4105,120047.0
2015-10-12 14:40:00,78.17,78.28,78.14,78.28,38151.0,66.4105,66.504,66.3851,66.504,38151.0
2015-10-12 14:50:00,78.26,78.32,78.25,78.27,36556.0,66.487,66.538,66.4785,66.4955,36556.0
2015-10-12 15:00:00,78.26,78.38,78.26,78.38,49617.0,66.487,66.589,66.487,66.589,49617.0
2015-10-12 15:10:00,78.37,78.48,78.34,78.41,76326.0,66.5805,66.6739,66.555,66.6144,76326.0
2015-10-12 15:20:00,78.42,78.49,78.37,78.43,71122.0,66.6229,66.6824,66.5805,66.6314,71122.0
2015-10-12 15:30:00,78.43,78.62,78.4,78.59,100334.0,66.6314,66.7929,66.6059,66.7674,100334.0
2015-10-12 15:40:00,78.58,78.58,78.47,78.52,117839.0,66.7589,66.7589,66.6654,66.7079,117839.0
2015-10-12 15:50:00,78.51,78.52,78.33,78.45,182820.0,66.6994,66.7079,66.5465,66.6484,182820.0
2015-10-13 09:30:00,77.71,77.73,76.49,76.94,215517.0,66.0197,66.0367,64.9833,65.3656,215517.0
2015-10-13 09:40:00,76.99,77.78,76.95,77.52,135527.0,65.4081,66.0792,65.3741,65.8583,135527.0
2015-10-13 09:50:00,77.53,77.75,77.2,77.54,76602.0,65.8668,66.0537,65.5865,65.8753,76602.0
2015-10-13 10:00:00,77.53,77.84,77.13,77.15,121747.0,65.8668,66.1302,65.527,65.544,121747.0
2015-10-13 10:10:00,77.17,77.62,77.11,77.51,105381.0,65.561,65.9433,65.51,65.8498,105381.0
2015-10-13 10:20:00,77.51,77.63,77.28,77.61,56151.0,65.8498,65.9518,65.6544,65.9348,56151.0
2015-10-13 10:30:00,77.63,77.72,77.45,77.48,40511.0,65.9518,66.0282,65.7989,65.8243,40511.0
2015-10-13 10:40:00,77.49,77.53,77.43,77.45,44704.0,65.8328,65.8668,65.7819,65.7989,44704.0
2015-10-13 10:50:00,77.45,77.75,77.44,77.69,48979.0,65.7989,66.0537,65.7904,66.0028,48979.0
2015-10-13 11:00:00,77.68,77.68,77.46,77.49,41007.0,65.9943,65.9943,65.8074,65.8328,41007.0
2015-10-13 11:10:00,77.47,77.56,77.34,77.43,103595.0,65.8159,65.8923,65.7054,65.7819,103595.0
2015-10-13 11:20:00,77.42,77.58,77.4,77.42,43544.0,65.7734,65.9093,65.7564,65.7734,43544.0
2015-10-13 11:30:00,77.38,77.43,77.25,77.37,99382.0,65.7394,65.7819,65.6289,65.7309,99382.0
2015-10-13 11:40:00,77.37,77.46,77.25,77.35,37510.0,65.7309,65.8074,65.6289,65.7139,37510.0
2015-10-13 11:50:00,77.36,77.5,77.28,77.42,31418.0,65.7224,65.8413,65.6544,65.7734,31418.0
2015-10-13 12:00:00,77.41,77.49,77.29,77.35,39919.0,65.7649,65.8328,65.6629,65.7139,39919.0
2015-10-13 12:10:00,77.35,77.45,77.32,77.34,37445.0,65.7139,65.7989,65.6884,65.7054,37445.0
2015-10-13 12:20:00,77.32,77.56,77.31,77.5,28001.0,65.6884,65.8923,65.6799,65.8413,28001.0
2015-10-13 12:30:00,77.49,77.52,77.4,77.4,20009.0,65.8328,65.8583,65.7564,65.7564,20009.0
2015-10-13 12:40:00,77.42,77.46,77.39,77.39,31100.0,65.7734,65.8074,65.7479,65.7479,31100.0
2015-10-13 12:50:00,77.4,77.43,77.32,77.38,26763.0,65.7564,65.7819,65.6884,65.7394,26763.0
2015-10-13 13:00:00,77.38,77.42,77.15,77.15,40046.0,65.7394,65.7734,65.544,65.544,40046.0
2015-10-13 13:10:00,77.13,77.2,77.07,77.18,45548.0,65.527,65.5865,65.476,65.5695,45548.0
2015-10-13 13:20:00,77.19,77.26,77.17,77.2,42128.0,65.578,65.6374,65.561,65.5865,42128.0
2015-10-13 13:30:00,77.19,77.24,77.05,77.21,44863.0,65.578,65.6205,65.459,65.595,44863.0
2015-10-13 13:40:00,77.2,77.33,77.2,77.33,38488.0,65.5865,65.6969,65.5865,65.6969,38488.0
2015-10-13 13:50:00,77.33,77.4,77.21,77.24,27111.0,65.6969,65.7564,65.595,65.6205,27111.0
2015-10-13 14:00:00,77.22,77.3,77.05,77.06,75156.0,65.6035,65.6714,65.459,65.4675,75156.0
2015-10-13 14:10:00,77.06,77.14,77.04,77.1,46365.0,65.4675,65.5355,65.4505,65.5015,46365.0
2015-10-13 14:20:00,77.1,77.16,77.0,77.0,54159.0,65.5015,65.5525,65.4166,65.4166,54159.0
2015-10-13 14:30:00,76.99,77.0,76.92,76.99,75286.0,65.4081,65.4166,65.3486,65.4081,75286.0
2015-10-13 14:40:00,76.98,76.99,76.94,76.98,42697.0,65.3996,65.4081,65.3656,65.3996,42697.0
2015-10-13 14:50:00,76.98,77.07,76.96,77.06,63122.0,65.3996,65.476,65.3826,65.4675,63122.0
2015-10-13 15:00:00,77.07,77.13,76.99,77.0,49604.0,65.476,65.527,65.4081,65.4166,49604.0
2015-10-13 15:10:00,77.0,77.09,76.99,77.02,62434.0,65.4166,65.493,65.4081,65.4335,62434.0
2015-10-13 15:20:00,77.02,77.06,76.91,77.06,86112.0,65.4335,65.4675,65.3401,65.4675,86112.0
2015-10-13 15:30:00,77.06,77.09,76.9,76.97,86761.0,65.4675,65.493,65.3316,65.3911,86761.0
2015-10-13 15:40:00,76.97,77.0,76.88,76.9,133471.0,65.3911,65.4166,65.3146,65.3316,133471.0
2015-10-13 15:50:00,76.9,76.94,76.77,76.91,235033.0,65.3316,65.3656,65.2212,65.3401,235033.0
2015-10-14 09:30:00,76.9,76.9,76.26,76.39,98399.0,65.3316,65.3316,64.7879,64.8983,98399.0
2015-10-14 09:40:00,76.4,76.86,76.37,76.83,56122.0,64.9068,65.2976,64.8813,65.2721,56122.0
2015-10-14 09:50:00,76.82,77.16,76.81,77.13,52975.0,65.2636,65.5525,65.2551,65.527,52975.0
2015-10-14 10:00:00,77.11,77.37,77.08,77.25,114230.0,65.51,65.7309,65.4845,65.6289,114230.0
2015-10-14 10:10:00,77.25,77.25,77.07,77.11,47174.0,65.6289,65.6289,65.476,65.51,47174.0
2015-10-14 10:20:00,77.1,77.1,76.82,76.86,62990.0,65.5015,65.5015,65.2636,65.2976,62990.0
2015-10-14 10:30:00,76.86,76.95,76.62,76.63,103054.0,65.2976,65.3741,65.0937,65.1022,103054.0
2015-10-14 10:40:00,76.63,76.64,76.49,76.53,56065.0,65.1022,65.1107,64.9833,65.0173,56065.0
2015-10-14 10:50:00,76.54,76.62,76.47,76.49,88121.0,65.0258,65.0937,64.9663,64.9833,88121.0
2015-10-14 11:00:00,76.49,76.57,76.4,76.53,95322.0,64.9833,65.0512,64.9068,65.0173,95322.0
2015-10-14 11:10:00,76.54,76.56,76.41,76.42,48428.0,65.0258,65.0427,64.9153,64.9238,48428.0
2015-10-14 11:20:00,76.42,76.5,76.38,76.46,45276.0,64.9238,64.9918,64.8898,64.9578,45276.0
2015-10-14 11:30:00,76.43,76.46,76.29,76.46,39119.0,64.9323,64.9578,64.8134,64.9578,39119.0
2015-10-14 11:40:00,76.48,76.52,76.38,76.4,46414.0,64.9748,65.0088,64.8898,64.9068,46414.0
2015-10-14 11:50:00,76.4,76.52,76.38,76.48,32774.0,64.9068,65.0088,64.8898,64.9748,32774.0
2015-10-14 12:00:00,76.45,76.46,76.18,76.22,58239.0,64.9493,64.9578,64.7199,64.7539,58239.0
2015-10-14 12:10:00,76.22,76.4,76.2,76.34,40474.0,64.7539,64.9068,64.7369,64.8558,40474.0
2015-10-14 12:20:00,76.35,76.47,76.3,76.38,34582.0,64.8643,64.9663,64.8219,64.8898,34582.0
2015-10-14 12:30:00,76.41,76.55,76.39,76.49,74414.0,64.9153,65.0343,64.8983,64.9833,74414.0
2015-10-14 12:40:00,76.51,76.72,76.49,76.69,59920.0,65.0003,65.1787,64.9833,65.1532,59920.0
2015-10-14 12:50:00,76.69,76.8,76.68,76.78,26324.0,65.1532,65.2466,65.1447,65.2297,26324.0
2015-10-14 13:00:00,76.79,76.88,76.78,76.87,33126.0,65.2381,65.3146,65.2297,65.3061,33126.0
2015-10-14 13:10:00,76.89,76.97,76.83,76.88,51927.0,65.3231,65.3911,65.2721,65.3146,51927.0
2015-10-14 13:20:00,76.89,76.92,76.86,76.88,54759.0,65.3231,65.3486,65.2976,65.3146,54759.0
2015-10-14 13:30:00,76.87,76.89,76.8,76.88,47181.0,65.3061,65.3231,65.2466,65.3146,47181.0
2015-10-14 13:40:00,76.89,76.89,76.79,76.82,29701.0,65.3231,65.3231,65.2381,65.2636,29701.0
2015-10-14 13:50:00,76.81,76.85,76.78,76.84,29289.0,65.2551,65.2891,65.2297,65.2806,29289.0
2015-10-14 14:00:00,76.83,76.92,76.66,76.68,51379.0,65.2721,65.3486,65.1277,65.1447,51379.0
2015-10-14 14:10:00,76.68,76.77,76.67,76.69,36756.0,65.1447,65.2212,65.1362,65.1532,36756.0
2015-10-14 14:20:00,76.69,76.73,76.64,76.64,46621.0,65.1532,65.1872,65.1107,65.1107,46621.0
2015-10-14 14:30:00,76.64,76.64,76.45,76.52,54246.0,65.1107,65.1107,64.9493,65.0088,54246.0
2015-10-14 14:40:00,76.51,76.53,76.42,76.44,51741.0,65.0003,65.0173,64.9238,64.9408,51741.0
2015-10-14 14:50:00,76.45,76.5,76.39,76.45,56939.0,64.9493,64.9918,64.8983,64.9493,56939.0
2015-10-14 15:00:00,76.45,76.51,76.41,76.46,85252.0,64.9493,65.0003,64.9153,64.9578,85252.0
2015-10-14 15:10:00,76.45,76.49,76.32,76.34,114771.0,64.9493,64.9833,64.8389,64.8558,114771.0
2015-10-14 15:20:00,76.34,76.45,76.31,76.43,120227.0,64.8558,64.9493,64.8304,64.9323,120227.0
2015-10-14 15:30:00,76.43,76.54,76.37,76.41,113828.0,64.9323,65.0258,64.8813,64.9153,113828.0
2015-10-14 15:40:00,76.4,76.46,76.31,76.38,128108.0,64.9068,64.9578,64.8304,64.8898,128108.0
2015-10-14 15:50:00,76.37,76.37,76.2,76.28,239807.0,64.8813,64.8813,64.7369,64.8049,239807.0
2015-10-15 09:30:00,76.46,76.88,76.16,76.23,140763.0,64.9578,65.3146,64.7029,64.7624,140763.0
2015-10-15 09:40:00,76.29,76.52,76.1,76.42,67109.0,64.8134,65.0088,64.6519,64.9238,67109.0
2015-10-15 09:50:00,76.47,76.67,76.37,76.67,58959.0,64.9663,65.1362,64.8813,65.1362,58959.0
2015-10-15 10:00:00,76.65,76.77,76.48,76.53,64765.0,65.1192,65.2212,64.9748,65.0173,64765.0
2015-10-15 10:10:00,76.54,76.62,76.51,76.62,58120.0,65.0258,65.0937,65.0003,65.0937,58120.0
2015-10-15 10:20:00,76.64,76.64,76.51,76.61,26790.0,65.1107,65.1107,65.0003,65.0852,26790.0
2015-10-15 10:30:00,76.59,76.62,76.42,76.53,36107.0,65.0682,65.0937,64.9238,65.0173,36107.0
2015-10-15 10:40:00,76.51,76.56,76.42,76.53,24316.0,65.0003,65.0427,64.9238,65.0173,24316.0
2015-10-15 10:50:00,76.51,76.51,76.42,76.45,21121.0,65.0003,65.0003,64.9238,64.9493,21121.0
2015-10-15 11:00:00,76.42,76.48,76.31,76.35,27712.0,64.9238,64.9748,64.8304,64.8643,27712.0
2015-10-15 11:10:00,76.34,76.37,76.23,76.23,37017.0,64.8558,64.8813,64.7624,64.7624,37017.0
2015-10-15 11:20:00,76.23,76.23,75.91,75.94,61603.0,64.7624,64.7624,64.4905,64.516,61603.0
2015-10-15 11:30:00,75.96,75.97,75.63,75.65,49578.0,64.533,64.5415,64.2527,64.2696,49578.0
2015-10-15 11:40:00,75.65,75.65,75.39,75.44,49979.0,64.2696,64.2696,64.0488,64.0912,49979.0
2015-10-15 11:50:00,75.44,75.47,75.26,75.34,62971.0,64.0912,64.1167,63.9383,64.0063,62971.0
2015-10-15 12:00:00,75.34,75.62,75.3,75.61,36854.0,64.0063,64.2442,63.9723,64.2357,36854.0
2015-10-15 12:10:00,75.64,75.74,75.56,75.69,20244.0,64.2611,64.3461,64.1932,64.3036,20244.0
2015-10-15 12:20:00,75.69,75.79,75.66,75.76,25776.0,64.3036,64.3886,64.2781,64.3631,25776.0
2015-10-15 12:30:00,75.75,75.85,75.72,75.83,35125.0,64.3546,64.4396,64.3291,64.4226,35125.0
2015-10-15 12:40:00,75.83,75.94,75.79,75.88,23846.0,64.4226,64.516,64.3886,64.465,23846.0
2015-10-15 12:50:00,75.9,76.12,75.87,76.08,40585.0,64.482,64.6689,64.4565,64.635,40585.0
2015-10-15 13:00:00,76.09,76.09,75.97,76.01,59731.0,64.6435,64.6435,64.5415,64.5755,59731.0
2015-10-15 13:10:00,76.04,76.06,75.98,75.98,31968.0,64.601,64.618,64.55,64.55,31968.0
2015-10-15 13:20:00,75.97,76.06,75.94,76.02,61208.0,64.5415,64.618,64.516,64.584,61208.0
2015-10-15 13:30:00,76.02,76.07,75.98,76.02,46669.0,64.584,64.6265,64.55,64.584,46669.0
2015-10-15 13:40:00,76.03,76.05,75.97,76.01,31796.0,64.5925,64.6095,64.5415,64.5755,31796.0
2015-10-15 13:50:00,76.03,76.06,75.98,75.98,42463.0,64.5925,64.618,64.55,64.55,42463.0
2015-10-15 14:00:00,75.98,76.12,75.98,76.09,24092.0,64.55,64.6689,64.55,64.6435,24092.0
2015-10-15 14:10:00,76.09,76.15,76.04,76.15,52721.0,64.6435,64.6944,64.601,64.6944,52721.0
2015-10-15 14:20:00,76.15,76.18,76.12,76.17,49711.0,64.6944,64.7199,64.6689,64.7114,49711.0
2015-10-15 14:30:00,76.17,76.26,76.15,76.2,45427.0,64.7114,64.7879,64.6944,64.7369,45427.0
2015-10-15 14:40:00,76.2,76.26,76.1,76.14,70360.0,64.7369,64.7879,64.6519,64.6859,70360.0
2015-10-15 14:50:00,76.15,76.21,76.14,76.18,47702.0,64.6944,64.7454,64.6859,64.7199,47702.0
2015-10-15 15:00:00,76.18,76.29,76.16,76.28,45519.0,64.7199,64.8134,64.7029,64.8049,45519.0
2015-10-15 15:10:00,76.29,76.33,76.23,76.3,70783.0,64.8134,64.8473,64.7624,64.8219,70783.0
2015-10-15 15:20:00,76.3,76.36,76.23,76.28,164697.0,64.8219,64.8728,64.7624,64.8049,164697.0
2015-10-15 15:30:00,76.28,76.28,76.12,76.14,98673.0,64.8049,64.8049,64.6689,64.6859,98673.0
2015-10-15 15:40:00,76.13,76.24,76.12,76.22,88280.0,64.6774,64.7709,64.6689,64.7539,88280.0
2015-10-15 15:50:00,76.22,76.26,76.2,76.23,250813.0,64.7539,64.7879,64.7369,64.7624,250813.0
2015-10-16 09:30:00,76.47,76.62,75.95,76.16,213797.0,64.9663,65.0937,64.5245,64.7029,213797.0
2015-10-16 09:40:00,76.16,76.22,75.75,75.9,106907.0,64.7029,64.7539,64.3546,64.482,106907.0
2015-10-16 09:50:00,75.9,76.23,75.82,76.22,94090.0,64.482,64.7624,64.4141,64.7539,94090.0
2015-10-16 10:00:00,76.24,76.39,76.02,76.1,83843.0,64.7709,64.8983,64.584,64.6519,83843.0
2015-10-16 10:10:00,76.08,76.15,76.03,76.11,53031.0,64.635,64.6944,64.5925,64.6604,53031.0
2015-10-16 10:20:00,76.09,76.11,75.89,75.98,116588.0,64.6435,64.6604,64.4735,64.55,116588.0
2015-10-16 10:30:00,75.98,76.08,75.88,76.0,73405.0,64.55,64.635,64.465,64.567,73405.0
2015-10-16 10:40:00,75.99,76.06,75.92,75.92,79956.0,64.5585,64.618,64.499,64.499,79956.0
2015-10-16 10:50:00,75.94,75.97,75.83,75.9,106291.0,64.516,64.5415,64.4226,64.482,106291.0
2015-10-16 11:00:00,75.88,75.91,75.79,75.89,64905.0,64.465,64.4905,64.3886,64.4735,64905.0
2015-10-16 11:10:00,75.88,75.92,75.83,75.89,126199.0,64.465,64.499,64.4226,64.4735,126199.0
2015-10-16 11:20:00,75.89,75.9,75.84,75.88,47673.0,64.4735,64.482,64.4311,64.465,47673.0
2015-10-16 11:30:00,75.88,75.9,75.85,75.85,64468.0,64.465,64.482,64.4396,64.4396,64468.0
2015-10-16 11:40:00,75.86,75.9,75.85,75.88,86784.0,64.4481,64.482,64.4396,64.465,86784.0
2015-10-16 11:50:00,75.88,75.9,75.87,75.88,162630.0,64.465,64.482,64.4565,64.465,162630.0
2015-10-16 12:00:00,75.88,75.99,75.87,75.87,104670.0,64.465,64.5585,64.4565,64.4565,104670.0
2015-10-16 12:10:00,75.88,75.96,75.87,75.93,62649.0,64.465,64.533,64.4565,64.5075,62649.0
2015-10-16 12:20:00,75.93,75.96,75.88,75.9,40990.0,64.5075,64.533,64.465,64.482,40990.0
2015-10-16 12:30:00,75.9,76.0,75.88,75.97,82467.0,64.482,64.567,64.465,64.5415,82467.0
2015-10-16 12:40:00,75.97,76.07,75.96,76.0,38634.0,64.5415,64.6265,64.533,64.567,38634.0
2015-10-16 12:50:00,75.99,76.03,75.94,76.03,18468.0,64.5585,64.5925,64.516,64.5925,18468.0
2015-10-16 13:00:00,76.03,76.16,75.98,76.03,40642.0,64.5925,64.7029,64.55,64.5925,40642.0
2015-10-16 13:10:00,76.03,76.11,75.96,76.0,29435.0,64.5925,64.6604,64.533,64.567,29435.0
2015-10-16 13:20:00,76.0,76.04,75.96,76.01,58399.0,64.567,64.601,64.533,64.5755,58399.0
2015-10-16 13:30:00,76.02,76.16,76.01,76.14,35986.0,64.584,64.7029,64.5755,64.6859,35986.0
2015-10-16 13:40:00,76.13,76.17,76.11,76.13,34573.0,64.6774,64.7114,64.6604,64.6774,34573.0
2015-10-16 13:50:00,76.13,76.15,76.05,76.05,34399.0,64.6774,64.6944,64.6095,64.6095,34399.0
2015-10-16 14:00:00,76.05,76.14,76.03,76.08,52592.0,64.6095,64.6859,64.5925,64.635,52592.0
2015-10-16 14:10:00,76.07,76.1,76.04,76.05,46309.0,64.6265,64.6519,64.601,64.6095,46309.0
2015-10-16 14:20:00,76.05,76.12,76.04,76.1,56844.0,64.6095,64.6689,64.601,64.6519,56844.0
2015-10-16 14:30:00,76.1,76.11,76.06,76.07,54941.0,64.6519,64.6604,64.618,64.6265,54941.0
2015-10-16 14:40:00,76.07,76.08,76.01,76.02,88634.0,64.6265,64.635,64.5755,64.584,88634.0
2015-10-16 14:50:00,76.02,76.05,76.0,76.02,122652.0,64.584,64.6095,64.567,64.584,122652.0
2015-10-16 15:00:00,76.02,76.06,75.95,76.0,82742.0,64.584,64.618,64.5245,64.567,82742.0
2015-10-16 15:10:00,76.0,76.02,75.95,75.98,109116.0,64.567,64.584,64.5245,64.55,109116.0
2015-10-16 15:20:00,75.99,76.0,75.89,75.9,164157.0,64.5585,64.567,64.4735,64.482,164157.0
2015-10-16 15:30:00,75.91,76.01,75.9,75.95,210419.0,64.4905,64.5755,64.482,64.5245,210419.0
2015-10-16 15:40:00,75.96,76.0,75.92,75.95,268904.0,64.533,64.567,64.499,64.5245,268904.0
2015-10-16 15:50:00,75.94,76.05,75.89,75.99,606136.0,64.516,64.6095,64.4735,64.5585,606136.0
2015-10-19 09:30:00,75.71,75.96,75.29,75.65,79256.0,64.3206,64.533,63.9638,64.2696,79256.0
2015-10-19 09:40:00,75.6,75.99,75.56,75.98,48251.0,64.2272,64.5585,64.1932,64.55,48251.0
2015-10-19 09:50:00,75.98,75.98,75.7,75.89,97158.0,64.55,64.55,64.3121,64.4735,97158.0
2015-10-19 10:00:00,75.89,75.9,75.7,75.87,54697.0,64.4735,64.482,64.3121,64.4565,54697.0
2015-10-19 10:10:00,75.86,76.0,75.82,75.92,66901.0,64.4481,64.567,64.4141,64.499,66901.0
2015-10-19 10:20:00,75.92,75.97,75.85,75.97,49165.0,64.499,64.5415,64.4396,64.5415,49165.0
2015-10-19 10:30:00,75.97,75.97,75.85,75.89,66453.0,64.5415,64.5415,64.4396,64.4735,66453.0
2015-10-19 10:40:00,75.9,75.93,75.81,75.86,49247.0,64.482,64.5075,64.4056,64.4481,49247.0
2015-10-19 10:50:00,75.87,75.89,75.74,75.81,50137.0,64.4565,64.4735,64.3461,64.4056,50137.0
2015-10-19 11:00:00,75.81,75.98,75.75,75.95,65705.0,64.4056,64.55,64.3546,64.5245,65705.0
2015-10-19 11:10:00,75.95,75.99,75.79,75.91,85984.0,64.5245,64.5585,64.3886,64.4905,85984.0
2015-10-19 11:20:00,75.9,75.97,75.87,75.94,99628.0,64.482,64.5415,64.4565,64.516,99628.0
2015-10-19 11:30:00,75.95,76.0,75.93,75.99,83074.0,64.5245,64.567,64.5075,64.5585,83074.0
2015-10-19 11:40:00,76.0,76.03,75.97,75.99,55112.0,64.567,64.5925,64.5415,64.5585,55112.0
2015-10-19 11:50:00,75.99,76.01,75.97,76.0,82898.0,64.5585,64.5755,64.5415,64.567,82898.0
2015-10-19 12:00:00,76.0,76.07,75.93,76.0,61938.0,64.567,64.6265,64.5075,64.567,61938.0
2015-10-19 12:10:00,76.01,76.01,75.94,76.0,19696.0,64.5755,64.5755,64.516,64.567,19696.0
2015-10-19 12:20:00,75.99,76.0,75.94,75.97,26902.0,64.5585,64.567,64.516,64.5415,26902.0
2015-10-19 12:30:00,75.96,75.99,75.91,75.98,33182.0,64.533,64.5585,64.4905,64.55,33182.0
2015-10-19 12:40:00,75.97,76.01,75.96,76.0,27045.0,64.5415,64.5755,64.533,64.567,27045.0
2015-10-19 12:50:00,76.0,76.03,75.98,76.0,24812.0,64.567,64.5925,64.55,64.567,24812.0
2015-10-19 13:00:00,75.99,76.03,75.99,76.01,20124.0,64.5585,64.5925,64.5585,64.5755,20124.0
2015-10-19 13:10:00,76.01,76.01,75.83,75.83,40588.0,64.5755,64.5755,64.4226,64.4226,40588.0
2015-10-19 13:20:00,75.82,75.86,75.74,75.75,52995.0,64.4141,64.4481,64.3461,64.3546,52995.0
2015-10-19 13:30:00,75.75,75.78,75.69,75.73,69810.0,64.3546,64.3801,64.3036,64.3376,69810.0
2015-10-19 13:40:00,75.72,75.72,75.63,75.64,50606.0,64.3291,64.3291,64.2527,64.2611,50606.0
2015-10-19 13:50:00,75.63,75.74,75.6,75.71,65935.0,64.2527,64.3461,64.2272,64.3206,65935.0
2015-10-19 14:00:00,75.71,75.78,75.65,75.65,52563.0,64.3206,64.3801,64.2696,64.2696,52563.0
2015-10-19 14:10:00,75.66,75.73,75.63,75.69,43177.0,64.2781,64.3376,64.2527,64.3036,43177.0
2015-10-19 14:20:00,75.7,75.73,75.65,75.66,47130.0,64.3121,64.3376,64.2696,64.2781,47130.0
2015-10-19 14:30:00,75.66,75.83,75.65,75.8,56442.0,64.2781,64.4226,64.2696,64.3971,56442.0
2015-10-19 14:40:00,75.81,75.86,75.77,75.81,71403.0,64.4056,64.4481,64.3716,64.4056,71403.0
2015-10-19 14:50:00,75.8,75.81,75.73,75.8,49108.0,64.3971,64.4056,64.3376,64.3971,49108.0
2015-10-19 15:00:00,75.8,75.89,75.78,75.81,59958.0,64.3971,64.4735,64.3801,64.4056,59958.0
2015-10-19 15:10:00,75.82,75.88,75.8,75.83,72141.0,64.4141,64.465,64.3971,64.4226,72141.0
2015-10-19 15:20:00,75.82,75.87,75.8,75.82,97403.0,64.4141,64.4565,64.3971,64.4141,97403.0
2015-10-19 15:30:00,75.83,75.86,75.8,75.8,111407.0,64.4226,64.4481,64.3971,64.3971,111407.0
2015-10-19 15:40:00,75.8,75.9,75.79,75.82,117364.0,64.3971,64.482,64.3886,64.4141,117364.0
2015-10-19 15:50:00,75.82,75.99,75.81,75.97,172711.0,64.4141,64.5585,64.4056,64.5415,172711.0
2015-10-20 09:30:00,75.89,75.99,75.6,75.8,91674.0,64.4735,64.5585,64.2272,64.3971,91674.0
2015-10-20 09:40:00,75.85,76.19,75.84,76.15,38166.0,64.4396,64.7284,64.4311,64.6944,38166.0
2015-10-20 09:50:00,76.13,76.26,76.0,76.03,90993.0,64.6774,64.7879,64.567,64.5925,90993.0
2015-10-20 10:00:00,76.04,76.17,75.95,76.13,117888.0,64.601,64.7114,64.5245,64.6774,117888.0
2015-10-20 10:10:00,76.15,76.17,76.08,76.1,71424.0,64.6944,64.7114,64.635,64.6519,71424.0
2015-10-20 10:20:00,76.11,76.18,76.07,76.16,137633.0,64.6604,64.7199,64.6265,64.7029,137633.0
2015-10-20 10:30:00,76.16,76.18,76.1,76.14,272817.0,64.7029,64.7199,64.6519,64.6859,272817.0
2015-10-20 10:40:00,76.14,76.75,76.14,76.73,115791.0,64.6859,65.2042,64.6859,65.1872,115791.0
2015-10-20 10:50:00,76.75,76.77,76.63,76.7,45024.0,65.2042,65.2212,65.1022,65.1617,45024.0
2015-10-20 11:00:00,76.71,76.76,76.64,76.73,64752.0,65.1702,65.2127,65.1107,65.1872,64752.0
2015-10-20 11:10:00,76.73,76.73,76.44,76.59,45731.0,65.1872,65.1872,64.9408,65.0682,45731.0
2015-10-20 11:20:00,76.59,76.67,76.54,76.62,31745.0,65.0682,65.1362,65.0258,65.0937,31745.0
2015-10-20 11:30:00,76.61,76.63,76.45,76.5,37322.0,65.0852,65.1022,64.9493,64.9918,37322.0
2015-10-20 11:40:00,76.5,76.68,76.47,76.52,40736.0,64.9918,65.1447,64.9663,65.0088,40736.0
2015-10-20 11:50:00,76.51,76.7,76.42,76.66,69204.0,65.0003,65.1617,64.9238,65.1277,69204.0
2015-10-20 12:00:00,76.66,76.72,76.53,76.67,22285.0,65.1277,65.1787,65.0173,65.1362,22285.0
2015-10-20 12:10:00,76.67,76.72,76.58,76.59,19147.0,65.1362,65.1787,65.0597,65.0682,19147.0
2015-10-20 12:20:00,76.58,76.74,76.57,76.74,17575.0,65.0597,65.1957,65.0512,65.1957,17575.0
2015-10-20 12:30:00,76.73,76.73,76.63,76.67,23106.0,65.1872,65.1872,65.1022,65.1362,23106.0
2015-10-20 12:40:00,76.67,76.76,76.64,76.66,33847.0,65.1362,65.2127,65.1107,65.1277,33847.0
2015-10-20 12:50:00,76.66,76.76,76.63,76.69,25466.0,65.1277,65.2127,65.1022,65.1532,25466.0
2015-10-20 13:00:00,76.68,76.7,76.59,76.59,24563.0,65.1447,65.1617,65.0682,65.0682,24563.0
2015-10-20 13:10:00,76.6,76.75,76.6,76.67,21796.0,65.0767,65.2042,65.0767,65.1362,21796.0
2015-10-20 13:20:00,76.67,76.75,76.61,76.64,26433.0,65.1362,65.2042,65.0852,65.1107,26433.0
2015-10-20 13:30:00,76.63,76.63,76.5,76.51,21076.0,65.1022,65.1022,64.9918,65.0003,21076.0
2015-10-20 13:40:00,76.51,76.59,76.47,76.58,40804.0,65.0003,65.0682,64.9663,65.0597,40804.0
2015-10-20 13:50:00,76.59,76.66,76.57,76.59,24290.0,65.0682,65.1277,65.0512,65.0682,24290.0
2015-10-20 14:00:00,76.59,76.63,76.5,76.52,39033.0,65.0682,65.1022,64.9918,65.0088,39033.0
2015-10-20 14:10:00,76.53,76.55,76.42,76.45,30462.0,65.0173,65.0343,64.9238,64.9493,30462.0
2015-10-20 14:20:00,76.44,76.44,76.35,76.43,36404.0,64.9408,64.9408,64.8643,64.9323,36404.0
2015-10-20 14:30:00,76.43,76.44,76.35,76.44,33907.0,64.9323,64.9408,64.8643,64.9408,33907.0
2015-10-20 14:40:00,76.43,76.51,76.38,76.42,33118.0,64.9323,65.0003,64.8898,64.9238,33118.0
2015-10-20 14:50:00,76.42,76.56,76.41,76.55,42944.0,64.9238,65.0427,64.9153,65.0343,42944.0
2015-10-20 15:00:00,76.55,76.56,76.44,76.45,47146.0,65.0343,65.0427,64.9408,64.9493,47146.0
2015-10-20 15:10:00,76.46,76.51,76.38,76.38,50005.0,64.9578,65.0003,64.8898,64.8898,50005.0
2015-10-20 15:20:00,76.39,76.49,76.39,76.49,48695.0,64.8983,64.9833,64.8983,64.9833,48695.0
2015-10-20 15:30:00,76.5,76.52,76.4,76.45,56600.0,64.9918,65.0088,64.9068,64.9493,56600.0
2015-10-20 15:40:00,76.45,76.5,76.37,76.49,104108.0,64.9493,64.9918,64.8813,64.9833,104108.0
2015-10-20 15:50:00,76.49,76.5,76.38,76.41,176276.0,64.9833,64.9918,64.8898,64.9153,176276.0
2015-10-21 09:30:00,76.81,77.32,76.5,77.17,109812.0,65.2551,65.6884,64.9918,65.561,109812.0
2015-10-21 09:40:00,77.17,77.4,76.85,76.85,92999.0,65.561,65.7564,65.2891,65.2891,92999.0
2015-10-21 09:50:00,76.84,77.0,76.48,76.72,90004.0,65.2806,65.4166,64.9748,65.1787,90004.0
2015-10-21 10:00:00,76.71,76.73,76.45,76.62,54411.0,65.1702,65.1872,64.9493,65.0937,54411.0
2015-10-21 10:10:00,76.64,76.73,76.61,76.69,51179.0,65.1107,65.1872,65.0852,65.1532,51179.0
2015-10-21 10:20:00,76.69,76.72,76.57,76.63,89549.0,65.1532,65.1787,65.0512,65.1022,89549.0
2015-10-21 10:30:00,76.62,76.76,76.58,76.75,87025.0,65.0937,65.2127,65.0597,65.2042,87025.0
2015-10-21 10:40:00,76.77,76.79,76.62,76.73,48341.0,65.2212,65.2381,65.0937,65.1872,48341.0
2015-10-21 10:50:00,76.72,76.8,76.71,76.78,57180.0,65.1787,65.2466,65.1702,65.2297,57180.0
2015-10-21 11:00:00,76.79,76.96,76.78,76.93,34124.0,65.2381,65.3826,65.2297,65.3571,34124.0
2015-10-21 11:10:00,76.9,77.11,76.87,77.11,26553.0,65.3316,65.51,65.3061,65.51,26553.0
2015-10-21 11:20:00,77.12,77.36,77.07,77.35,51489.0,65.5185,65.7224,65.476,65.7139,51489.0
2015-10-21 11:30:00,77.35,77.6,77.33,77.55,88777.0,65.7139,65.9263,65.6969,65.8838,88777.0
2015-10-21 11:40:00,77.56,77.56,77.36,77.43,43544.0,65.8923,65.8923,65.7224,65.7819,43544.0
2015-10-21 11:50:00,77.42,77.62,77.42,77.62,32707.0,65.7734,65.9433,65.7734,65.9433,32707.0
2015-10-21 12:00:00,77.6,77.8,77.57,77.8,55895.0,65.9263,66.0962,65.9008,66.0962,55895.0
2015-10-21 12:10:00,77.79,78.02,77.75,77.92,61498.0,66.0877,66.2831,66.0537,66.1982,61498.0
2015-10-21 12:20:00,77.93,78.21,77.92,78.19,54134.0,66.2067,66.4445,66.1982,66.4275,54134.0
2015-10-21 12:30:00,78.19,78.32,78.07,78.28,88833.0,66.4275,66.538,66.3256,66.504,88833.0
2015-10-21 12:40:00,78.3,78.45,78.26,78.39,62468.0,66.521,66.6484,66.487,66.5975,62468.0
2015-10-21 12:50:00,78.38,78.49,78.25,78.4,48676.0,66.589,66.6824,66.4785,66.6059,48676.0
2015-10-21 13:00:00,78.41,78.41,78.11,78.12,40783.0,66.6144,66.6144,66.3596,66.3681,40783.0
2015-10-21 13:10:00,78.1,78.23,77.86,77.86,42862.0,66.3511,66.4615,66.1472,66.1472,42862.0
2015-10-21 13:20:00,77.83,77.88,77.68,77.7,52086.0,66.1217,66.1642,65.9943,66.0113,52086.0
2015-10-21 13:30:00,77.7,77.75,77.52,77.56,56783.0,66.0113,66.0537,65.8583,65.8923,56783.0
2015-10-21 13:40:00,77.57,77.67,77.48,77.52,47457.0,65.9008,65.9858,65.8243,65.8583,47457.0
2015-10-21 13:50:00,77.54,77.71,77.49,77.55,44673.0,65.8753,66.0197,65.8328,65.8838,44673.0
2015-10-21 14:00:00,77.54,77.58,77.4,77.43,36786.0,65.8753,65.9093,65.7564,65.7819,36786.0
2015-10-21 14:10:00,77.42,77.45,77.3,77.34,29678.0,65.7734,65.7989,65.6714,65.7054,29678.0
2015-10-21 14:20:00,77.34,77.34,77.16,77.2,51428.0,65.7054,65.7054,65.5525,65.5865,51428.0
2015-10-21 14:30:00,77.19,77.4,77.19,77.37,145634.0,65.578,65.7564,65.578,65.7309,145634.0
2015-10-21 14:40:00,77.34,77.43,77.22,77.3,46311.0,65.7054,65.7819,65.6035,65.6714,46311.0
2015-10-21 14:50:00,77.29,77.3,77.25,77.28,42862.0,65.6629,65.6714,65.6289,65.6544,42862.0
2015-10-21 15:00:00,77.28,77.29,77.17,77.23,50947.0,65.6544,65.6629,65.561,65.612,50947.0
2015-10-21 15:10:00,77.23,77.23,76.86,76.86,58391.0,65.612,65.612,65.2976,65.2976,58391.0
2015-10-21 15:20:00,76.84,76.94,76.79,76.84,74899.0,65.2806,65.3656,65.2381,65.2806,74899.0
2015-10-21 15:30:00,76.84,76.87,76.77,76.85,100086.0,65.2806,65.3061,65.2212,65.2891,100086.0
2015-10-21 15:40:00,76.85,76.85,76.64,76.71,131661.0,65.2891,65.2891,65.1107,65.1702,131661.0
2015-10-21 15:50:00,76.72,76.72,76.49,76.63,289432.0,65.1787,65.1787,64.9833,65.1022,289432.0
2015-10-22 09:30:00,76.75,77.4,76.56,77.36,178241.0,65.2042,65.7564,65.0427,65.7224,178241.0
2015-10-22 09:40:00,77.42,78.3,77.2,78.22,116312.0,65.7734,66.521,65.5865,66.453,116312.0
2015-10-22 09:50:00,78.25,78.58,78.04,78.53,102822.0,66.4785,66.7589,66.3001,66.7164,102822.0
2015-10-22 10:00:00,78.54,79.29,78.39,79.07,138383.0,66.7249,67.3621,66.5975,67.1752,138383.0
2015-10-22 10:10:00,79.04,79.06,78.66,78.92,90770.0,67.1497,67.1667,66.8268,67.0477,90770.0
2015-10-22 10:20:00,78.95,79.05,78.59,78.97,99564.0,67.0732,67.1582,66.7674,67.0902,99564.0
2015-10-22 10:30:00,78.94,78.95,78.29,78.29,63623.0,67.0647,67.0732,66.5125,66.5125,63623.0
2015-10-22 10:40:00,78.29,78.44,78.17,78.4,57430.0,66.5125,66.6399,66.4105,66.6059,57430.0
2015-10-22 10:50:00,78.39,78.4,78.13,78.33,40464.0,66.5975,66.6059,66.3766,66.5465,40464.0
2015-10-22 11:00:00,78.34,78.56,78.24,78.55,73633.0,66.555,66.7419,66.47,66.7334,73633.0
2015-10-22 11:10:00,78.57,78.82,78.49,78.82,36434.0,66.7504,66.9628,66.6824,66.9628,36434.0
2015-10-22 11:20:00,78.81,79.0,78.73,78.92,44314.0,66.9543,67.1157,66.8863,67.0477,44314.0
2015-10-22 11:30:00,78.93,79.0,78.85,78.91,39493.0,67.0562,67.1157,66.9883,67.0392,39493.0
2015-10-22 11:40:00,78.92,79.33,78.82,79.32,108890.0,67.0477,67.396,66.9628,67.3875,108890.0
2015-10-22 11:50:00,79.33,79.5,79.27,79.36,80749.0,67.396,67.5405,67.3451,67.4215,80749.0
2015-10-22 12:00:00,79.38,79.6,79.36,79.55,133913.0,67.4385,67.6254,67.4215,67.5829,133913.0
2015-10-22 12:10:00,79.55,79.56,79.35,79.35,48000.0,67.5829,67.5914,67.413,67.413,48000.0
2015-10-22 12:20:00,79.34,79.59,79.33,79.45,67018.0,67.4045,67.6169,67.396,67.498,67018.0
2015-10-22 12:30:00,79.46,79.56,79.36,79.44,55432.0,67.5065,67.5914,67.4215,67.4895,55432.0
2015-10-22 12:40:00,79.43,79.51,79.31,79.32,54491.0,67.481,67.549,67.3791,67.3875,54491.0
2015-10-22 12:50:00,79.33,79.46,79.3,79.3,36126.0,67.396,67.5065,67.3706,67.3706,36126.0
2015-10-22 13:00:00,79.3,79.37,79.24,79.31,34263.0,67.3706,67.43,67.3196,67.3791,34263.0
2015-10-22 13:10:00,79.3,79.34,79.02,79.04,63872.0,67.3706,67.4045,67.1327,67.1497,63872.0
2015-10-22 13:20:00,79.04,79.05,78.72,78.76,57921.0,67.1497,67.1582,66.8778,66.9118,57921.0
2015-10-22 13:30:00,78.75,78.82,78.64,78.68,52585.0,66.9033,66.9628,66.8098,66.8438,52585.0
2015-10-22 13:40:00,78.68,78.68,78.29,78.39,91354.0,66.8438,66.8438,66.5125,66.5975,91354.0
2015-10-22 13:50:00,78.38,78.48,78.18,78.3,75549.0,66.589,66.6739,66.419,66.521,75549.0
2015-10-22 14:00:00,78.3,78.35,78.11,78.16,45912.0,66.521,66.5635,66.3596,66.4021,45912.0
2015-10-22 14:10:00,78.17,78.18,77.79,77.79,87515.0,66.4105,66.419,66.0877,66.0877,87515.0
2015-10-22 14:20:00,77.79,78.06,77.69,78.03,63903.0,66.0877,66.3171,66.0028,66.2916,63903.0
2015-10-22 14:30:00,78.03,78.15,77.99,78.15,62750.0,66.2916,66.3936,66.2576,66.3936,62750.0
2015-10-22 14:40:00,78.13,78.24,78.11,78.22,61610.0,66.3766,66.47,66.3596,66.453,61610.0
2015-10-22 14:50:00,78.23,78.43,78.2,78.4,59038.0,66.4615,66.6314,66.436,66.6059,59038.0
2015-10-22 15:00:00,78.4,78.45,78.31,78.43,109565.0,66.6059,66.6484,66.5295,66.6314,109565.0
2015-10-22 15:10:00,78.43,78.68,78.42,78.62,216715.0,66.6314,66.8438,66.6229,66.7929,216715.0
2015-10-22 15:20:00,78.62,78.89,78.58,78.88,82995.0,66.7929,67.0222,66.7589,67.0137,82995.0
2015-10-22 15:30:00,78.87,79.03,78.84,78.95,114040.0,67.0052,67.1412,66.9798,67.0732,114040.0
2015-10-22 15:40:00,78.97,79.13,78.96,79.09,154480.0,67.0902,67.2261,67.0817,67.1921,154480.0
2015-10-22 15:50:00,79.08,79.36,79.03,79.35,700793.0,67.1837,67.4215,67.1412,67.413,700793.0
2015-10-23 09:30:00,79.82,80.77,79.7,80.36,388354.0,67.8123,68.6194,67.7104,68.2711,388354.0
2015-10-23 09:40:00,80.39,81.1,79.87,81.0,255934.0,68.2966,68.8998,67.8548,68.8148,255934.0
2015-10-23 09:50:00,80.97,81.0,80.58,80.64,147110.0,68.7893,68.8148,68.458,68.509,147110.0
2015-10-23 10:00:00,80.66,80.89,80.47,80.54,76726.0,68.526,68.7214,68.3645,68.424,76726.0
2015-10-23 10:10:00,80.57,80.75,80.22,80.29,107025.0,68.4495,68.6024,68.1522,68.2116,107025.0
2015-10-23 10:20:00,80.27,80.62,80.18,80.58,65801.0,68.1946,68.492,68.1182,68.458,65801.0
2015-10-23 10:30:00,80.58,80.71,80.49,80.71,49996.0,68.458,68.5684,68.3815,68.5684,49996.0
2015-10-23 10:40:00,80.72,81.03,80.7,80.99,93135.0,68.5769,68.8403,68.5599,68.8063,93135.0
2015-10-23 10:50:00,80.98,81.01,80.8,80.98,71326.0,68.7978,68.8233,68.6449,68.7978,71326.0
2015-10-23 11:00:00,81.0,81.11,80.97,81.01,87366.0,68.8148,68.9083,68.7893,68.8233,87366.0
2015-10-23 11:10:00,81.02,81.04,80.74,80.76,64761.0,68.8318,68.8488,68.5939,68.6109,64761.0
2015-10-23 11:20:00,80.76,80.77,80.35,80.4,90980.0,68.6109,68.6194,68.2626,68.3051,90980.0
2015-10-23 11:30:00,80.4,80.42,80.19,80.29,78958.0,68.3051,68.3221,68.1267,68.2116,78958.0
2015-10-23 11:40:00,80.27,80.33,80.19,80.3,36015.0,68.1946,68.2456,68.1267,68.2201,36015.0
2015-10-23 11:50:00,80.28,80.39,80.17,80.34,52044.0,68.2031,68.2966,68.1097,68.2541,52044.0
2015-10-23 12:00:00,80.34,80.61,80.31,80.56,72178.0,68.2541,68.4835,68.2286,68.441,72178.0
2015-10-23 12:10:00,80.56,80.56,80.38,80.45,45001.0,68.441,68.441,68.2881,68.3476,45001.0
2015-10-23 12:20:00,80.45,80.52,80.4,80.49,30766.0,68.3476,68.407,68.3051,68.3815,30766.0
2015-10-23 12:30:00,80.5,80.53,80.35,80.39,37684.0,68.39,68.4155,68.2626,68.2966,37684.0
2015-10-23 12:40:00,80.39,80.49,80.31,80.31,36204.0,68.2966,68.3815,68.2286,68.2286,36204.0
2015-10-23 12:50:00,80.3,80.33,80.16,80.31,37435.0,68.2201,68.2456,68.1012,68.2286,37435.0
2015-10-23 13:00:00,80.3,80.33,80.18,80.22,29397.0,68.2201,68.2456,68.1182,68.1522,29397.0
2015-10-23 13:10:00,80.22,80.24,80.11,80.24,39969.0,68.1522,68.1691,68.0587,68.1691,39969.0
2015-10-23 13:20:00,80.23,80.44,80.21,80.24,77895.0,68.1607,68.3391,68.1437,68.1691,77895.0
2015-10-23 13:30:00,80.26,80.36,80.25,80.26,35102.0,68.1861,68.2711,68.1776,68.1861,35102.0
2015-10-23 13:40:00,80.26,80.37,80.17,80.21,60818.0,68.1861,68.2796,68.1097,68.1437,60818.0
2015-10-23 13:50:00,80.2,80.34,80.05,80.06,82913.0,68.1352,68.2541,68.0077,68.0162,82913.0
2015-10-23 14:00:00,80.08,80.5,80.05,80.44,81769.0,68.0332,68.39,68.0077,68.3391,81769.0
2015-10-23 14:10:00,80.45,80.48,80.22,80.46,57998.0,68.3476,68.373,68.1522,68.3561,57998.0
2015-10-23 14:20:00,80.48,80.49,80.31,80.34,50301.0,68.373,68.3815,68.2286,68.2541,50301.0
2015-10-23 14:30:00,80.34,80.43,80.3,80.35,55027.0,68.2541,68.3306,68.2201,68.2626,55027.0
2015-10-23 14:40:00,80.36,80.43,80.35,80.38,58970.0,68.2711,68.3306,68.2626,68.2881,58970.0
2015-10-23 14:50:00,80.38,80.4,80.24,80.25,64430.0,68.2881,68.3051,68.1691,68.1776,64430.0
2015-10-23 15:00:00,80.25,80.37,80.16,80.17,89721.0,68.1776,68.2796,68.1012,68.1097,89721.0
2015-10-23 15:10:00,80.18,80.39,80.18,80.33,67355.0,68.1182,68.2966,68.1182,68.2456,67355.0
2015-10-23 15:20:00,80.34,80.34,80.16,80.19,85898.0,68.2541,68.2541,68.1012,68.1267,85898.0
2015-10-23 15:30:00,80.19,80.31,80.16,80.22,118090.0,68.1267,68.2286,68.1012,68.1522,118090.0
2015-10-23 15:40:00,80.24,80.38,80.22,80.29,185496.0,68.1691,68.2881,68.1522,68.2116,185496.0
2015-10-23 15:50:00,80.29,80.34,80.18,80.28,315404.0,68.2116,68.2541,68.1182,68.2031,315404.0
2015-10-26 09:30:00,79.78,80.23,79.7,80.0,222776.0,67.7783,68.1607,67.7104,67.9653,222776.0
2015-10-26 09:40:00,80.01,80.08,79.57,79.67,205263.0,67.9737,68.0332,67.5999,67.6849,205263.0
2015-10-26 09:50:00,79.67,79.7,79.12,79.33,91975.0,67.6849,67.7104,67.2176,67.396,91975.0
2015-10-26 10:00:00,79.3,79.54,79.06,79.09,94390.0,67.3706,67.5745,67.1667,67.1921,94390.0
2015-10-26 10:10:00,79.09,79.11,78.84,78.97,102009.0,67.1921,67.2091,66.9798,67.0902,102009.0
2015-10-26 10:20:00,78.99,79.03,78.45,78.46,180193.0,67.1072,67.1412,66.6484,66.6569,180193.0
2015-10-26 10:30:00,78.47,78.56,78.1,78.4,166586.0,66.6654,66.7419,66.3511,66.6059,166586.0
2015-10-26 10:40:00,78.43,78.49,77.97,78.01,95744.0,66.6314,66.6824,66.2406,66.2746,95744.0
2015-10-26 10:50:00,78.0,78.4,78.0,78.15,94582.0,66.2661,66.6059,66.2661,66.3936,94582.0
2015-10-26 11:00:00,78.13,78.36,78.11,78.28,115634.0,66.3766,66.572,66.3596,66.504,115634.0
2015-10-26 11:10:00,78.28,78.35,78.08,78.08,38390.0,66.504,66.5635,66.3341,66.3341,38390.0
2015-10-26 11:20:00,78.1,78.11,77.71,77.79,78704.0,66.3511,66.3596,66.0197,66.0877,78704.0
2015-10-26 11:30:00,77.8,77.86,77.54,77.54,89653.0,66.0962,66.1472,65.8753,65.8753,89653.0
2015-10-26 11:40:00,77.53,77.64,77.47,77.64,81686.0,65.8668,65.9603,65.8159,65.9603,81686.0
2015-10-26 11:50:00,77.6,77.93,77.6,77.9,72979.0,65.9263,66.2067,65.9263,66.1812,72979.0
2015-10-26 12:00:00,77.9,78.06,77.84,78.02,72444.0,66.1812,66.3171,66.1302,66.2831,72444.0
2015-10-26 12:10:00,78.05,78.13,77.82,77.93,84491.0,66.3086,66.3766,66.1132,66.2067,84491.0
2015-10-26 12:20:00,77.94,78.19,77.93,78.19,29222.0,66.2151,66.4275,66.2067,66.4275,29222.0
2015-10-26 12:30:00,78.2,78.41,78.12,78.4,43193.0,66.436,66.6144,66.3681,66.6059,43193.0
2015-10-26 12:40:00,78.44,78.5,78.31,78.5,36064.0,66.6399,66.6909,66.5295,66.6909,36064.0
2015-10-26 12:50:00,78.47,78.48,78.36,78.43,29257.0,66.6654,66.6739,66.572,66.6314,29257.0
2015-10-26 13:00:00,78.42,78.43,78.26,78.27,70759.0,66.6229,66.6314,66.487,66.4955,70759.0
2015-10-26 13:10:00,78.27,78.29,78.17,78.23,38368.0,66.4955,66.5125,66.4105,66.4615,38368.0
2015-10-26 13:20:00,78.22,78.23,78.03,78.04,32770.0,66.453,66.4615,66.2916,66.3001,32770.0
2015-10-26 13:30:00,78.05,78.09,77.93,77.94,93783.0,66.3086,66.3426,66.2067,66.2151,93783.0
2015-10-26 13:40:00,77.94,77.95,77.58,77.6,76260.0,66.2151,66.2236,65.9093,65.9263,76260.0
2015-10-26 13:50:00,77.58,77.72,77.5,77.65,74909.0,65.9093,66.0282,65.8413,65.9688,74909.0
2015-10-26 14:00:00,77.64,77.66,77.37,77.66,79111.0,65.9603,65.9773,65.7309,65.9773,79111.0
2015-10-26 14:10:00,77.67,77.71,77.49,77.56,43199.0,65.9858,66.0197,65.8328,65.8923,43199.0
2015-10-26 14:20:00,77.56,77.76,77.51,77.55,35810.0,65.8923,66.0622,65.8498,65.8838,35810.0
2015-10-26 14:30:00,77.54,77.64,77.5,77.56,34030.0,65.8753,65.9603,65.8413,65.8923,34030.0
2015-10-26 14:40:00,77.56,77.56,77.39,77.4,67796.0,65.8923,65.8923,65.7479,65.7564,67796.0
2015-10-26 14:50:00,77.41,77.41,77.02,77.05,110760.0,65.7649,65.7649,65.4335,65.459,110760.0
2015-10-26 15:00:00,77.04,77.48,77.03,77.47,123351.0,65.4505,65.8243,65.442,65.8159,123351.0
2015-10-26 15:10:00,77.48,77.57,77.4,77.5,69659.0,65.8243,65.9008,65.7564,65.8413,69659.0
2015-10-26 15:20:00,77.5,77.5,77.23,77.23,91626.0,65.8413,65.8413,65.612,65.612,91626.0
2015-10-26 15:30:00,77.24,77.39,77.19,77.2,128690.0,65.6205,65.7479,65.578,65.5865,128690.0
2015-10-26 15:40:00,77.2,77.52,77.2,77.48,258793.0,65.5865,65.8583,65.5865,65.8243,258793.0
2015-10-26 15:50:00,77.48,77.62,77.46,77.51,405550.0,65.8243,65.9433,65.8074,65.8498,405550.0
2015-10-27 09:30:00,76.54,76.57,75.92,76.27,302637.0,65.0258,65.0512,64.499,64.7964,302637.0
2015-10-27 09:40:00,76.25,76.41,75.96,76.29,278576.0,64.7794,64.9153,64.533,64.8134,278576.0
2015-10-27 09:50:00,76.33,76.91,76.33,76.76,183954.0,64.8473,65.3401,64.8473,65.2127,183954.0
2015-10-27 10:00:00,76.81,76.97,76.78,76.86,123669.0,65.2551,65.3911,65.2297,65.2976,123669.0
2015-10-27 10:10:00,76.87,76.89,76.51,76.55,67592.0,65.3061,65.3231,65.0003,65.0343,67592.0
2015-10-27 10:20:00,76.54,76.72,76.5,76.7,73758.0,65.0258,65.1787,64.9918,65.1617,73758.0
2015-10-27 10:30:00,76.72,76.73,76.42,76.46,36833.0,65.1787,65.1872,64.9238,64.9578,36833.0
2015-10-27 10:40:00,76.45,76.75,76.37,76.71,34659.0,64.9493,65.2042,64.8813,65.1702,34659.0
2015-10-27 10:50:00,76.71,76.74,76.55,76.57,76568.0,65.1702,65.1957,65.0343,65.0512,76568.0
2015-10-27 11:00:00,76.57,76.71,76.5,76.61,196131.0,65.0512,65.1702,64.9918,65.0852,196131.0
2015-10-27 11:10:00,76.61,76.64,76.48,76.51,56430.0,65.0852,65.1107,64.9748,65.0003,56430.0
2015-10-27 11:20:00,76.51,76.7,76.51,76.52,58651.0,65.0003,65.1617,65.0003,65.0088,58651.0
2015-10-27 11:30:00,76.51,76.6,76.36,76.36,35456.0,65.0003,65.0767,64.8728,64.8728,35456.0
2015-10-27 11:40:00,76.36,76.5,76.32,76.49,45058.0,64.8728,64.9918,64.8389,64.9833,45058.0
2015-10-27 11:50:00,76.47,76.52,76.04,76.05,172330.0,64.9663,65.0088,64.601,64.6095,172330.0
2015-10-27 12:00:00,76.04,76.14,75.85,76.05,114636.0,64.601,64.6859,64.4396,64.6095,114636.0
2015-10-27 12:10:00,76.04,76.08,75.98,76.04,61457.0,64.601,64.635,64.55,64.601,61457.0
2015-10-27 12:20:00,76.03,76.1,76.01,76.03,31160.0,64.5925,64.6519,64.5755,64.5925,31160.0
2015-10-27 12:30:00,76.04,76.12,75.99,76.07,39973.0,64.601,64.6689,64.5585,64.6265,39973.0
2015-10-27 12:40:00,76.07,76.07,75.97,75.99,52744.0,64.6265,64.6265,64.5415,64.5585,52744.0
2015-10-27 12:50:00,75.98,76.01,75.92,76.0,32230.0,64.55,64.5755,64.499,64.567,32230.0
2015-10-27 13:00:00,76.0,76.1,75.84,75.93,72204.0,64.567,64.6519,64.4311,64.5075,72204.0
2015-10-27 13:10:00,75.94,76.02,75.93,75.94,40367.0,64.516,64.584,64.5075,64.516,40367.0
2015-10-27 13:20:00,75.94,76.04,75.91,76.0,32409.0,64.516,64.601,64.4905,64.567,32409.0
2015-10-27 13:30:00,76.0,76.04,75.88,75.9,47210.0,64.567,64.601,64.465,64.482,47210.0
2015-10-27 13:40:00,75.89,75.95,75.86,75.9,102043.0,64.4735,64.5245,64.4481,64.482,102043.0
2015-10-27 13:50:00,75.91,75.97,75.81,75.89,171921.0,64.4905,64.5415,64.4056,64.4735,171921.0
2015-10-27 14:00:00,75.88,75.91,75.83,75.9,46233.0,64.465,64.4905,64.4226,64.482,46233.0
2015-10-27 14:10:00,75.9,75.92,75.83,75.91,64450.0,64.482,64.499,64.4226,64.4905,64450.0
2015-10-27 14:20:00,75.9,75.98,75.88,75.94,35024.0,64.482,64.55,64.465,64.516,35024.0
2015-10-27 14:30:00,75.91,75.96,75.85,75.91,49257.0,64.4905,64.533,64.4396,64.4905,49257.0
2015-10-27 14:40:00,75.92,75.92,75.84,75.89,46120.0,64.499,64.499,64.4311,64.4735,46120.0
2015-10-27 14:50:00,75.89,76.03,75.88,75.98,42631.0,64.4735,64.5925,64.465,64.55,42631.0
2015-10-27 15:00:00,75.98,76.06,75.96,76.06,52799.0,64.55,64.618,64.533,64.618,52799.0
2015-10-27 15:10:00,76.05,76.12,76.04,76.05,70299.0,64.6095,64.6689,64.601,64.6095,70299.0
2015-10-27 15:20:00,76.04,76.12,75.99,76.0,182305.0,64.601,64.6689,64.5585,64.567,182305.0
2015-10-27 15:30:00,76.01,76.09,75.96,76.03,118335.0,64.5755,64.6435,64.533,64.5925,118335.0
2015-10-27 15:40:00,76.03,76.16,76.02,76.1,161436.0,64.5925,64.7029,64.584,64.6519,161436.0
2015-10-27 15:50:00,76.1,76.2,76.05,76.12,269375.0,64.6519,64.7369,64.6095,64.6689,269375.0
2015-10-28 09:30:00,76.75,77.13,76.45,77.03,210111.0,65.2042,65.527,64.9493,65.442,210111.0
2015-10-28 09:40:00,77.01,77.27,76.98,77.11,70538.0,65.4251,65.6459,65.3996,65.51,70538.0
2015-10-28 09:50:00,77.1,77.53,76.94,77.43,87108.0,65.5015,65.8668,65.3656,65.7819,87108.0
2015-10-28 10:00:00,77.45,78.0,77.44,77.91,81838.0,65.7989,66.2661,65.7904,66.1897,81838.0
2015-10-28 10:10:00,77.93,78.0,77.7,77.79,212232.0,66.2067,66.2661,66.0113,66.0877,212232.0
2015-10-28 10:20:00,77.83,77.85,77.57,77.58,32223.0,66.1217,66.1387,65.9008,65.9093,32223.0
2015-10-28 10:30:00,77.59,77.73,77.55,77.7,23210.0,65.9178,66.0367,65.8838,66.0113,23210.0
2015-10-28 10:40:00,77.68,77.97,77.68,77.97,58085.0,65.9943,66.2406,65.9943,66.2406,58085.0
2015-10-28 10:50:00,77.95,77.99,77.86,77.95,39853.0,66.2236,66.2576,66.1472,66.2236,39853.0
2015-10-28 11:00:00,77.97,78.11,77.93,78.07,148687.0,66.2406,66.3596,66.2067,66.3256,148687.0
2015-10-28 11:10:00,78.06,78.26,78.06,78.23,46716.0,66.3171,66.487,66.3171,66.4615,46716.0
2015-10-28 11:20:00,78.23,78.46,78.15,78.42,59684.0,66.4615,66.6569,66.3936,66.6229,59684.0
2015-10-28 11:30:00,78.43,78.48,78.27,78.3,67456.0,66.6314,66.6739,66.4955,66.521,67456.0
2015-10-28 11:40:00,78.32,78.45,78.22,78.43,43142.0,66.538,66.6484,66.453,66.6314,43142.0
2015-10-28 11:50:00,78.43,78.46,78.36,78.36,54787.0,66.6314,66.6569,66.572,66.572,54787.0
2015-10-28 12:00:00,78.38,78.49,78.34,78.48,32138.0,66.589,66.6824,66.555,66.6739,32138.0
2015-10-28 12:10:00,78.48,78.5,78.32,78.44,48066.0,66.6739,66.6909,66.538,66.6399,48066.0
2015-10-28 12:20:00,78.43,78.56,78.38,78.4,37158.0,66.6314,66.7419,66.589,66.6059,37158.0
2015-10-28 12:30:00,78.39,78.47,78.36,78.45,20341.0,66.5975,66.6654,66.572,66.6484,20341.0
2015-10-28 12:40:00,78.46,78.48,78.29,78.31,32611.0,66.6569,66.6739,66.5125,66.5295,32611.0
2015-10-28 12:50:00,78.31,78.42,78.3,78.36,24800.0,66.5295,66.6229,66.521,66.572,24800.0
2015-10-28 13:00:00,78.36,78.41,78.3,78.4,30439.0,66.572,66.6144,66.521,66.6059,30439.0
2015-10-28 13:10:00,78.41,78.49,78.41,78.42,18106.0,66.6144,66.6824,66.6144,66.6229,18106.0
2015-10-28 13:20:00,78.41,78.41,78.26,78.31,31315.0,66.6144,66.6144,66.487,66.5295,31315.0
2015-10-28 13:30:00,78.31,78.38,78.27,78.33,32347.0,66.5295,66.589,66.4955,66.5465,32347.0
2015-10-28 13:40:00,78.32,78.57,78.29,78.56,35925.0,66.538,66.7504,66.5125,66.7419,35925.0
2015-10-28 13:50:00,78.57,78.85,78.5,78.81,43525.0,66.7504,66.9883,66.6909,66.9543,43525.0
2015-10-28 14:00:00,78.81,78.81,77.8,78.13,72637.0,66.9543,66.9543,66.0962,66.3766,72637.0
2015-10-28 14:10:00,78.12,78.12,77.41,77.69,102547.0,66.3681,66.3681,65.7649,66.0028,102547.0
2015-10-28 14:20:00,77.69,77.7,77.32,77.7,71599.0,66.0028,66.0113,65.6884,66.0113,71599.0
2015-10-28 14:30:00,77.68,77.84,77.55,77.78,58897.0,65.9943,66.1302,65.8838,66.0792,58897.0
2015-10-28 14:40:00,77.82,78.01,77.81,77.9,57136.0,66.1132,66.2746,66.1047,66.1812,57136.0
2015-10-28 14:50:00,77.87,78.22,77.76,78.19,43886.0,66.1557,66.453,66.0622,66.4275,43886.0
2015-10-28 15:00:00,78.19,78.53,78.09,78.43,66240.0,66.4275,66.7164,66.3426,66.6314,66240.0
2015-10-28 15:10:00,78.43,78.49,78.31,78.32,50323.0,66.6314,66.6824,66.5295,66.538,50323.0
2015-10-28 15:20:00,78.3,78.6,78.26,78.58,69260.0,66.521,66.7759,66.487,66.7589,69260.0
2015-10-28 15:30:00,78.61,78.74,78.53,78.72,140599.0,66.7844,66.8948,66.7164,66.8778,140599.0
2015-10-28 15:40:00,78.73,78.91,78.71,78.86,196529.0,66.8863,67.0392,66.8693,66.9967,196529.0
2015-10-28 15:50:00,78.86,78.97,78.81,78.94,302608.0,66.9967,67.0902,66.9543,67.0647,302608.0
2015-10-29 09:30:00,78.44,78.9,78.29,78.35,102761.0,66.6399,67.0307,66.5125,66.5635,102761.0
2015-10-29 09:40:00,78.32,78.9,78.28,78.78,54622.0,66.538,67.0307,66.504,66.9288,54622.0
2015-10-29 09:50:00,78.78,78.85,78.46,78.47,87094.0,66.9288,66.9883,66.6569,66.6654,87094.0
2015-10-29 10:00:00,78.49,78.74,78.37,78.66,69651.0,66.6824,66.8948,66.5805,66.8268,69651.0
2015-10-29 10:10:00,78.64,78.96,78.5,78.53,23166.0,66.8098,67.0817,66.6909,66.7164,23166.0
2015-10-29 10:20:00,78.55,78.67,78.28,78.28,50265.0,66.7334,66.8353,66.504,66.504,50265.0
2015-10-29 10:30:00,78.31,78.41,78.01,78.01,41954.0,66.5295,66.6144,66.2746,66.2746,41954.0
2015-10-29 10:40:00,78.03,78.4,78.02,78.08,47662.0,66.2916,66.6059,66.2831,66.3341,47662.0
2015-10-29 10:50:00,78.04,78.28,77.93,78.24,19394.0,66.3001,66.504,66.2067,66.47,19394.0
2015-10-29 11:00:00,78.22,78.26,78.06,78.22,21280.0,66.453,66.487,66.3171,66.453,21280.0
2015-10-29 11:10:00,78.25,78.4,78.21,78.4,25211.0,66.4785,66.6059,66.4445,66.6059,25211.0
2015-10-29 11:20:00,78.38,78.45,78.26,78.45,20261.0,66.589,66.6484,66.487,66.6484,20261.0
2015-10-29 11:30:00,78.45,78.51,78.45,78.49,22624.0,66.6484,66.6994,66.6484,66.6824,22624.0
2015-10-29 11:40:00,78.48,78.58,78.38,78.58,41577.0,66.6739,66.7589,66.589,66.7589,41577.0
2015-10-29 11:50:00,78.58,78.69,78.52,78.64,32110.0,66.7589,66.8523,66.7079,66.8098,32110.0
2015-10-29 12:00:00,78.62,78.63,78.48,78.56,33005.0,66.7929,66.8013,66.6739,66.7419,33005.0
2015-10-29 12:10:00,78.58,78.66,78.49,78.65,46731.0,66.7589,66.8268,66.6824,66.8183,46731.0
2015-10-29 12:20:00,78.64,78.75,78.63,78.73,16014.0,66.8098,66.9033,66.8013,66.8863,16014.0
2015-10-29 12:30:00,78.73,78.77,78.66,78.66,11640.0,66.8863,66.9203,66.8268,66.8268,11640.0
2015-10-29 12:40:00,78.67,78.75,78.65,78.73,9816.0,66.8353,66.9033,66.8183,66.8863,9816.0
2015-10-29 12:50:00,78.73,78.74,78.61,78.67,23600.0,66.8863,66.8948,66.7844,66.8353,23600.0
2015-10-29 13:00:00,78.67,78.74,78.64,78.66,24184.0,66.8353,66.8948,66.8098,66.8268,24184.0
2015-10-29 13:10:00,78.65,78.75,78.63,78.74,19021.0,66.8183,66.9033,66.8013,66.8948,19021.0
2015-10-29 13:20:00,78.73,78.73,78.63,78.65,30997.0,66.8863,66.8863,66.8013,66.8183,30997.0
2015-10-29 13:30:00,78.65,78.7,78.55,78.55,36159.0,66.8183,66.8608,66.7334,66.7334,36159.0
2015-10-29 13:40:00,78.56,78.59,78.43,78.44,14391.0,66.7419,66.7674,66.6314,66.6399,14391.0
2015-10-29 13:50:00,78.44,78.48,78.42,78.44,34490.0,66.6399,66.6739,66.6229,66.6399,34490.0
2015-10-29 14:00:00,78.43,78.56,78.43,78.48,21120.0,66.6314,66.7419,66.6314,66.6739,21120.0
2015-10-29 14:10:00,78.5,78.5,78.26,78.27,24568.0,66.6909,66.6909,66.487,66.4955,24568.0
2015-10-29 14:20:00,78.28,78.38,78.26,78.27,25173.0,66.504,66.589,66.487,66.4955,25173.0
2015-10-29 14:30:00,78.26,78.31,78.25,78.26,21767.0,66.487,66.5295,66.4785,66.487,21767.0
2015-10-29 14:40:00,78.26,78.29,78.2,78.2,26630.0,66.487,66.5125,66.436,66.436,26630.0
2015-10-29 14:50:00,78.2,78.29,78.2,78.25,21257.0,66.436,66.5125,66.436,66.4785,21257.0
2015-10-29 15:00:00,78.26,78.33,78.21,78.26,45299.0,66.487,66.5465,66.4445,66.487,45299.0
2015-10-29 15:10:00,78.26,78.35,78.25,78.35,59413.0,66.487,66.5635,66.4785,66.5635,59413.0
2015-10-29 15:20:00,78.35,78.48,78.32,78.39,137846.0,66.5635,66.6739,66.538,66.5975,137846.0
2015-10-29 15:30:00,78.4,78.41,78.31,78.32,118724.0,66.6059,66.6144,66.5295,66.538,118724.0
2015-10-29 15:40:00,78.32,78.36,78.26,78.3,106730.0,66.538,66.572,66.487,66.521,106730.0
2015-10-29 15:50:00,78.3,78.3,78.09,78.2,238126.0,66.521,66.521,66.3426,66.436,238126.0
2015-10-30 09:30:00,78.2,78.6,78.13,78.14,71990.0,66.436,66.7759,66.3766,66.3851,71990.0
2015-10-30 09:40:00,78.18,78.45,78.0,78.35,45278.0,66.419,66.6484,66.2661,66.5635,45278.0
2015-10-30 09:50:00,78.35,78.44,78.15,78.29,58636.0,66.5635,66.6399,66.3936,66.5125,58636.0
2015-10-30 10:00:00,78.33,78.42,78.14,78.23,81258.0,66.5465,66.6229,66.3851,66.4615,81258.0
2015-10-30 10:10:00,78.26,78.32,78.12,78.32,26155.0,66.487,66.538,66.3681,66.538,26155.0
2015-10-30 10:20:00,78.31,78.31,78.01,78.08,35506.0,66.5295,66.5295,66.2746,66.3341,35506.0
2015-10-30 10:30:00,78.1,78.24,78.03,78.03,38742.0,66.3511,66.47,66.2916,66.2916,38742.0
2015-10-30 10:40:00,78.03,78.11,77.93,77.99,88291.0,66.2916,66.3596,66.2067,66.2576,88291.0
2015-10-30 10:50:00,78.0,78.12,77.98,78.11,30097.0,66.2661,66.3681,66.2491,66.3596,30097.0
2015-10-30 11:00:00,78.12,78.18,78.01,78.03,21505.0,66.3681,66.419,66.2746,66.2916,21505.0
2015-10-30 11:10:00,78.03,78.05,77.79,77.86,91323.0,66.2916,66.3086,66.0877,66.1472,91323.0
2015-10-30 11:20:00,77.85,78.07,77.72,78.05,29355.0,66.1387,66.3256,66.0282,66.3086,29355.0
2015-10-30 11:30:00,78.07,78.14,77.89,77.94,18474.0,66.3256,66.3851,66.1727,66.2151,18474.0
2015-10-30 11:40:00,77.96,78.1,77.92,78.08,17874.0,66.2321,66.3511,66.1982,66.3341,17874.0
2015-10-30 11:50:00,78.09,78.21,78.08,78.15,69185.0,66.3426,66.4445,66.3341,66.3936,69185.0
2015-10-30 12:00:00,78.15,78.27,78.14,78.27,24384.0,66.3936,66.4955,66.3851,66.4955,24384.0
2015-10-30 12:10:00,78.27,78.45,78.27,78.36,50337.0,66.4955,66.6484,66.4955,66.572,50337.0
2015-10-30 12:20:00,78.35,78.38,78.3,78.3,24767.0,66.5635,66.589,66.521,66.521,24767.0
2015-10-30 12:30:00,78.31,78.44,78.31,78.44,20267.0,66.5295,66.6399,66.5295,66.6399,20267.0
2015-10-30 12:40:00,78.44,78.44,78.24,78.27,10903.0,66.6399,66.6399,66.47,66.4955,10903.0
2015-10-30 12:50:00,78.28,78.42,78.27,78.4,49302.0,66.504,66.6229,66.4955,66.6059,49302.0
2015-10-30 13:00:00,78.4,78.47,78.3,78.39,148031.0,66.6059,66.6654,66.521,66.5975,148031.0
2015-10-30 13:10:00,78.38,78.44,78.34,78.39,32196.0,66.589,66.6399,66.555,66.5975,32196.0
2015-10-30 13:20:00,78.4,78.45,78.31,78.32,29002.0,66.6059,66.6484,66.5295,66.538,29002.0
2015-10-30 13:30:00,78.32,78.5,78.29,78.46,32024.0,66.538,66.6909,66.5125,66.6569,32024.0
2015-10-30 13:40:00,78.45,78.49,78.39,78.45,28022.0,66.6484,66.6824,66.5975,66.6484,28022.0
2015-10-30 13:50:00,78.44,78.44,78.36,78.39,15832.0,66.6399,66.6399,66.572,66.5975,15832.0
2015-10-30 14:00:00,78.4,78.43,78.31,78.32,26915.0,66.6059,66.6314,66.5295,66.538,26915.0
2015-10-30 14:10:00,78.32,78.45,78.31,78.39,19724.0,66.538,66.6484,66.5295,66.5975,19724.0
2015-10-30 14:20:00,78.39,78.39,78.19,78.2,30662.0,66.5975,66.5975,66.4275,66.436,30662.0
2015-10-30 14:30:00,78.18,78.28,78.17,78.18,28623.0,66.419,66.504,66.4105,66.419,28623.0
2015-10-30 14:40:00,78.18,78.19,77.97,77.98,44767.0,66.419,66.4275,66.2406,66.2491,44767.0
2015-10-30 14:50:00,77.98,78.17,77.96,78.09,66454.0,66.2491,66.4105,66.2321,66.3426,66454.0
2015-10-30 15:00:00,78.08,78.13,78.0,78.1,39529.0,66.3341,66.3766,66.2661,66.3511,39529.0
2015-10-30 15:10:00,78.1,78.27,78.03,78.25,44387.0,66.3511,66.4955,66.2916,66.4785,44387.0
2015-10-30 15:20:00,78.24,78.3,78.06,78.08,95611.0,66.47,66.521,66.3171,66.3341,95611.0
2015-10-30 15:30:00,78.08,78.12,78.03,78.1,89890.0,66.3341,66.3681,66.2916,66.3511,89890.0
2015-10-30 15:40:00,78.1,78.31,78.07,78.31,196582.0,66.3511,66.5295,66.3256,66.5295,196582.0
2015-10-30 15:50:00,78.3,78.31,78.03,78.03,209785.0,66.521,66.5295,66.2916,66.2916,209785.0
2015-11-02 09:30:00,78.49,78.94,78.19,78.72,217694.0,66.6824,67.0647,66.4275,66.8778,217694.0
2015-11-02 09:40:00,78.72,79.16,78.66,79.13,83786.0,66.8778,67.2516,66.8268,67.2261,83786.0
2015-11-02 09:50:00,79.11,79.13,78.96,79.05,60051.0,67.2091,67.2261,67.0817,67.1582,60051.0
2015-11-02 10:00:00,79.06,79.17,78.98,79.11,51567.0,67.1667,67.2601,67.0987,67.2091,51567.0
2015-11-02 10:10:00,79.14,79.19,78.96,79.19,49196.0,67.2346,67.2771,67.0817,67.2771,49196.0
2015-11-02 10:20:00,79.18,79.28,79.13,79.14,34005.0,67.2686,67.3536,67.2261,67.2346,34005.0
2015-11-02 10:30:00,79.11,79.31,79.05,79.31,45915.0,67.2091,67.3791,67.1582,67.3791,45915.0
2015-11-02 10:40:00,79.31,79.59,79.25,79.52,78037.0,67.3791,67.6169,67.3281,67.5575,78037.0
2015-11-02 10:50:00,79.53,79.72,79.5,79.51,61958.0,67.566,67.7274,67.5405,67.549,61958.0
2015-11-02 11:00:00,79.51,79.75,79.48,79.63,61338.0,67.549,67.7529,67.5235,67.6509,61338.0
2015-11-02 11:10:00,79.64,79.69,79.5,79.55,54300.0,67.6594,67.7019,67.5405,67.5829,54300.0
2015-11-02 11:20:00,79.56,79.89,79.52,79.86,43327.0,67.5914,67.8718,67.5575,67.8463,43327.0
2015-11-02 11:30:00,79.87,79.91,79.75,79.82,31316.0,67.8548,67.8888,67.7529,67.8123,31316.0
2015-11-02 11:40:00,79.83,79.83,79.65,79.72,27795.0,67.8208,67.8208,67.6679,67.7274,27795.0
2015-11-02 11:50:00,79.71,79.71,79.52,79.65,29791.0,67.7189,67.7189,67.5575,67.6679,29791.0
2015-11-02 12:00:00,79.65,79.81,79.62,79.81,34377.0,67.6679,67.8038,67.6424,67.8038,34377.0
2015-11-02 12:10:00,79.8,79.93,79.69,79.81,35747.0,67.7953,67.9058,67.7019,67.8038,35747.0
2015-11-02 12:20:00,79.82,80.01,79.8,80.01,40896.0,67.8123,67.9737,67.7953,67.9737,40896.0
2015-11-02 12:30:00,80.0,80.03,79.93,80.0,67290.0,67.9653,67.9907,67.9058,67.9653,67290.0
2015-11-02 12:40:00,80.01,80.12,80.01,80.05,29337.0,67.9737,68.0672,67.9737,68.0077,29337.0
2015-11-02 12:50:00,80.05,80.12,80.0,80.1,46743.0,68.0077,68.0672,67.9653,68.0502,46743.0
2015-11-02 13:00:00,80.1,80.15,79.95,80.01,55426.0,68.0502,68.0927,67.9228,67.9737,55426.0
2015-11-02 13:10:00,80.01,80.12,80.0,80.11,65797.0,67.9737,68.0672,67.9653,68.0587,65797.0
2015-11-02 13:20:00,80.12,80.13,80.0,80.04,53086.0,68.0672,68.0757,67.9653,67.9992,53086.0
2015-11-02 13:30:00,80.04,80.12,80.02,80.06,29472.0,67.9992,68.0672,67.9822,68.0162,29472.0
2015-11-02 13:40:00,80.05,80.08,79.97,80.08,33918.0,68.0077,68.0332,67.9398,68.0332,33918.0
2015-11-02 13:50:00,80.08,80.11,80.0,80.07,29941.0,68.0332,68.0587,67.9653,68.0247,29941.0
2015-11-02 14:00:00,80.09,80.13,80.0,80.03,42443.0,68.0417,68.0757,67.9653,67.9907,42443.0
2015-11-02 14:10:00,80.03,80.08,79.96,79.99,58864.0,67.9907,68.0332,67.9313,67.9568,58864.0
2015-11-02 14:20:00,80.01,80.01,79.84,79.98,81875.0,67.9737,67.9737,67.8293,67.9483,81875.0
2015-11-02 14:30:00,79.98,80.05,79.97,80.02,52115.0,67.9483,68.0077,67.9398,67.9822,52115.0
2015-11-02 14:40:00,80.02,80.18,80.01,80.17,59463.0,67.9822,68.1182,67.9737,68.1097,59463.0
2015-11-02 14:50:00,80.17,80.42,80.13,80.42,43257.0,68.1097,68.3221,68.0757,68.3221,43257.0
2015-11-02 15:00:00,80.42,80.51,80.27,80.29,76995.0,68.3221,68.3985,68.1946,68.2116,76995.0
2015-11-02 15:10:00,80.29,80.48,80.28,80.31,66668.0,68.2116,68.373,68.2031,68.2286,66668.0
2015-11-02 15:20:00,80.3,80.41,80.24,80.36,105534.0,68.2201,68.3136,68.1691,68.2711,105534.0
2015-11-02 15:30:00,80.37,80.45,80.36,80.42,147842.0,68.2796,68.3476,68.2711,68.3221,147842.0
2015-11-02 15:40:00,80.42,80.43,80.2,80.22,186395.0,68.3221,68.3306,68.1352,68.1522,186395.0
2015-11-02 15:50:00,80.23,80.27,80.1,80.16,383063.0,68.1607,68.1946,68.0502,68.1012,383063.0
2015-11-03 09:30:00,80.13,80.27,79.47,79.78,161542.0,68.0757,68.1946,67.515,67.7783,161542.0
2015-11-03 09:40:00,79.79,79.85,79.5,79.52,48725.0,67.7868,67.8378,67.5405,67.5575,48725.0
2015-11-03 09:50:00,79.51,79.63,79.28,79.36,101671.0,67.549,67.6509,67.3536,67.4215,101671.0
2015-11-03 10:00:00,79.37,79.53,79.36,79.49,62326.0,67.43,67.566,67.4215,67.532,62326.0
2015-11-03 10:10:00,79.49,79.55,79.42,79.5,95885.0,67.532,67.5829,67.4725,67.5405,95885.0
2015-11-03 10:20:00,79.5,79.67,79.47,79.54,40718.0,67.5405,67.6849,67.515,67.5745,40718.0
2015-11-03 10:30:00,79.55,79.59,79.45,79.59,37431.0,67.5829,67.6169,67.498,67.6169,37431.0
2015-11-03 10:40:00,79.58,79.59,79.51,79.56,39713.0,67.6084,67.6169,67.549,67.5914,39713.0
2015-11-03 10:50:00,79.55,79.69,79.52,79.59,39019.0,67.5829,67.7019,67.5575,67.6169,39019.0
2015-11-03 11:00:00,79.6,79.75,79.52,79.74,21440.0,67.6254,67.7529,67.5575,67.7444,21440.0
2015-11-03 11:10:00,79.75,79.8,79.69,79.7,25556.0,67.7529,67.7953,67.7019,67.7104,25556.0
2015-11-03 11:20:00,79.7,79.84,79.65,79.82,32146.0,67.7104,67.8293,67.6679,67.8123,32146.0
2015-11-03 11:30:00,79.81,79.93,79.79,79.91,32910.0,67.8038,67.9058,67.7868,67.8888,32910.0
2015-11-03 11:40:00,79.91,80.09,79.86,80.07,96806.0,67.8888,68.0417,67.8463,68.0247,96806.0
2015-11-03 11:50:00,80.07,80.13,80.01,80.12,43949.0,68.0247,68.0757,67.9737,68.0672,43949.0
2015-11-03 12:00:00,80.09,80.1,79.84,79.84,42061.0,68.0417,68.0502,67.8293,67.8293,42061.0
2015-11-03 12:10:00,79.84,79.84,79.68,79.72,44556.0,67.8293,67.8293,67.6934,67.7274,44556.0
2015-11-03 12:20:00,79.75,79.77,79.71,79.76,33351.0,67.7529,67.7699,67.7189,67.7614,33351.0
2015-11-03 12:30:00,79.77,79.77,79.7,79.71,21532.0,67.7699,67.7699,67.7104,67.7189,21532.0
2015-11-03 12:40:00,79.72,79.76,79.59,79.72,31574.0,67.7274,67.7614,67.6169,67.7274,31574.0
2015-11-03 12:50:00,79.71,79.72,79.69,79.7,16246.0,67.7189,67.7274,67.7019,67.7104,16246.0
2015-11-03 13:00:00,79.7,79.8,79.7,79.74,22440.0,67.7104,67.7953,67.7104,67.7444,22440.0
2015-11-03 13:10:00,79.75,79.81,79.71,79.81,24640.0,67.7529,67.8038,67.7189,67.8038,24640.0
2015-11-03 13:20:00,79.8,79.91,79.76,79.9,40739.0,67.7953,67.8888,67.7614,67.8803,40739.0
2015-11-03 13:30:00,79.9,79.96,79.87,79.89,34362.0,67.8803,67.9313,67.8548,67.8718,34362.0
2015-11-03 13:40:00,79.9,79.9,79.75,79.76,26546.0,67.8803,67.8803,67.7529,67.7614,26546.0
2015-11-03 13:50:00,79.76,79.77,79.61,79.63,30683.0,67.7614,67.7699,67.6339,67.6509,30683.0
2015-11-03 14:00:00,79.64,79.92,79.63,79.92,24827.0,67.6594,67.8973,67.6509,67.8973,24827.0
2015-11-03 14:10:00,79.9,80.0,79.88,79.97,66326.0,67.8803,67.9653,67.8633,67.9398,66326.0
2015-11-03 14:20:00,79.98,79.99,79.77,79.84,49708.0,67.9483,67.9568,67.7699,67.8293,49708.0
2015-11-03 14:30:00,79.85,79.97,79.82,79.85,23478.0,67.8378,67.9398,67.8123,67.8378,23478.0
2015-11-03 14:40:00,79.84,79.93,79.79,79.85,31988.0,67.8293,67.9058,67.7868,67.8378,31988.0
2015-11-03 14:50:00,79.84,79.94,79.81,79.9,36106.0,67.8293,67.9143,67.8038,67.8803,36106.0
2015-11-03 15:00:00,79.91,79.91,79.72,79.81,38254.0,67.8888,67.8888,67.7274,67.8038,38254.0
2015-11-03 15:10:00,79.8,79.87,79.7,79.72,65123.0,67.7953,67.8548,67.7104,67.7274,65123.0
2015-11-03 15:20:00,79.71,79.77,79.65,79.7,43089.0,67.7189,67.7699,67.6679,67.7104,43089.0
2015-11-03 15:30:00,79.69,79.73,79.55,79.59,64241.0,67.7019,67.7359,67.5829,67.6169,64241.0
2015-11-03 15:40:00,79.58,79.64,79.5,79.53,83874.0,67.6084,67.6594,67.5405,67.566,83874.0
2015-11-03 15:50:00,79.55,79.56,79.43,79.55,220903.0,67.5829,67.5914,67.481,67.5829,220903.0
2015-11-04 09:30:00,79.55,79.73,79.31,79.53,106964.0,67.5829,67.7359,67.3791,67.566,106964.0
2015-11-04 09:40:00,79.5,79.65,79.28,79.31,74752.0,67.5405,67.6679,67.3536,67.3791,74752.0
2015-11-04 09:50:00,79.29,79.35,79.18,79.32,47881.0,67.3621,67.413,67.2686,67.3875,47881.0
2015-11-04 10:00:00,79.3,79.69,79.25,79.62,58782.0,67.3706,67.7019,67.3281,67.6424,58782.0
2015-11-04 10:10:00,79.64,79.67,79.38,79.5,27150.0,67.6594,67.6849,67.4385,67.5405,27150.0
2015-11-04 10:20:00,79.53,79.65,79.5,79.5,25339.0,67.566,67.6679,67.5405,67.5405,25339.0
2015-11-04 10:30:00,79.49,79.49,79.14,79.14,27848.0,67.532,67.532,67.2346,67.2346,27848.0
2015-11-04 10:40:00,79.12,79.13,78.89,79.07,34128.0,67.2176,67.2261,67.0222,67.1752,34128.0
2015-11-04 10:50:00,79.09,79.25,79.0,79.15,58609.0,67.1921,67.3281,67.1157,67.2431,58609.0
2015-11-04 11:00:00,79.15,79.15,78.97,78.97,26124.0,67.2431,67.2431,67.0902,67.0902,26124.0
2015-11-04 11:10:00,78.97,79.04,78.75,78.87,65413.0,67.0902,67.1497,66.9033,67.0052,65413.0
2015-11-04 11:20:00,78.88,78.94,78.64,78.66,51404.0,67.0137,67.0647,66.8098,66.8268,51404.0
2015-11-04 11:30:00,78.67,78.69,78.47,78.57,31791.0,66.8353,66.8523,66.6654,66.7504,31791.0
2015-11-04 11:40:00,78.58,78.59,78.46,78.57,57569.0,66.7589,66.7674,66.6569,66.7504,57569.0
2015-11-04 11:50:00,78.57,78.57,78.35,78.47,20100.0,66.7504,66.7504,66.5635,66.6654,20100.0
2015-11-04 12:00:00,78.49,78.55,78.43,78.52,24309.0,66.6824,66.7334,66.6314,66.7079,24309.0
2015-11-04 12:10:00,78.51,78.61,78.47,78.49,73110.0,66.6994,66.7844,66.6654,66.6824,73110.0
2015-11-04 12:20:00,78.48,78.54,78.45,78.49,16081.0,66.6739,66.7249,66.6484,66.6824,16081.0
2015-11-04 12:30:00,78.5,78.52,78.38,78.42,26546.0,66.6909,66.7079,66.589,66.6229,26546.0
2015-11-04 12:40:00,78.42,78.51,78.34,78.44,25823.0,66.6229,66.6994,66.555,66.6399,25823.0
2015-11-04 12:50:00,78.44,78.44,78.32,78.35,52423.0,66.6399,66.6399,66.538,66.5635,52423.0
2015-11-04 13:00:00,78.35,78.37,78.04,78.04,37822.0,66.5635,66.5805,66.3001,66.3001,37822.0
2015-11-04 13:10:00,78.06,78.06,77.86,77.88,67493.0,66.3171,66.3171,66.1472,66.1642,67493.0
2015-11-04 13:20:00,77.88,77.92,77.74,77.76,76659.0,66.1642,66.1982,66.0452,66.0622,76659.0
2015-11-04 13:30:00,77.76,78.0,77.76,78.0,42464.0,66.0622,66.2661,66.0622,66.2661,42464.0
2015-11-04 13:40:00,78.0,78.16,77.98,78.05,31997.0,66.2661,66.4021,66.2491,66.3086,31997.0
2015-11-04 13:50:00,78.07,78.1,77.97,78.07,28285.0,66.3256,66.3511,66.2406,66.3256,28285.0
2015-11-04 14:00:00,78.06,78.15,78.03,78.12,28439.0,66.3171,66.3936,66.2916,66.3681,28439.0
2015-11-04 14:10:00,78.1,78.23,78.06,78.19,58952.0,66.3511,66.4615,66.3171,66.4275,58952.0
2015-11-04 14:20:00,78.2,78.21,78.12,78.14,38290.0,66.436,66.4445,66.3681,66.3851,38290.0
2015-11-04 14:30:00,78.14,78.38,78.14,78.25,32554.0,66.3851,66.589,66.3851,66.4785,32554.0
2015-11-04 14:40:00,78.21,78.34,78.14,78.24,27261.0,66.4445,66.555,66.3851,66.47,27261.0
2015-11-04 14:50:00,78.25,78.29,78.13,78.24,28571.0,66.4785,66.5125,66.3766,66.47,28571.0
2015-11-04 15:00:00,78.24,78.29,78.14,78.25,29383.0,66.47,66.5125,66.3851,66.4785,29383.0
2015-11-04 15:10:00,78.24,78.28,78.14,78.2,32979.0,66.47,66.504,66.3851,66.436,32979.0
2015-11-04 15:20:00,78.2,78.4,78.19,78.28,45225.0,66.436,66.6059,66.4275,66.504,45225.0
2015-11-04 15:30:00,78.28,78.3,78.12,78.25,53808.0,66.504,66.521,66.3681,66.4785,53808.0
2015-11-04 15:40:00,78.26,78.29,78.07,78.08,76974.0,66.487,66.5125,66.3256,66.3341,76974.0
2015-11-04 15:50:00,78.09,78.27,78.04,78.24,196625.0,66.3426,66.4955,66.3001,66.47,196625.0
2015-11-05 09:30:00,78.27,78.69,78.2,78.31,91618.0,66.4955,66.8523,66.436,66.5295,91618.0
2015-11-05 09:40:00,78.31,78.31,77.83,77.96,86989.0,66.5295,66.5295,66.1217,66.2321,86989.0
2015-11-05 09:50:00,77.95,78.1,77.8,78.05,56411.0,66.2236,66.3511,66.0962,66.3086,56411.0
2015-11-05 10:00:00,78.06,78.09,77.7,77.73,115629.0,66.3171,66.3426,66.0113,66.0367,115629.0
2015-11-05 10:10:00,77.72,77.8,77.4,77.48,105585.0,66.0282,66.0962,65.7564,65.8243,105585.0
2015-11-05 10:20:00,77.48,77.62,77.19,77.22,93672.0,65.8243,65.9433,65.578,65.6035,93672.0
2015-11-05 10:30:00,77.22,77.39,77.04,77.34,88366.0,65.6035,65.7479,65.4505,65.7054,88366.0
2015-11-05 10:40:00,77.34,77.43,77.07,77.13,48592.0,65.7054,65.7819,65.476,65.527,48592.0
2015-11-05 10:50:00,77.13,77.39,77.06,77.36,39730.0,65.527,65.7479,65.4675,65.7224,39730.0
2015-11-05 11:00:00,77.36,77.52,77.3,77.4,28159.0,65.7224,65.8583,65.6714,65.7564,28159.0
2015-11-05 11:10:00,77.39,77.69,77.35,77.56,21636.0,65.7479,66.0028,65.7139,65.8923,21636.0
2015-11-05 11:20:00,77.58,77.79,77.48,77.71,33766.0,65.9093,66.0877,65.8243,66.0197,33766.0
2015-11-05 11:30:00,77.7,77.93,77.64,77.86,65249.0,66.0113,66.2067,65.9603,66.1472,65249.0
2015-11-05 11:40:00,77.83,77.96,77.68,77.89,23288.0,66.1217,66.2321,65.9943,66.1727,23288.0
2015-11-05 11:50:00,77.9,78.04,77.8,77.8,26556.0,66.1812,66.3001,66.0962,66.0962,26556.0
2015-11-05 12:00:00,77.82,77.96,77.82,77.91,13863.0,66.1132,66.2321,66.1132,66.1897,13863.0
2015-11-05 12:10:00,77.91,77.93,77.72,77.74,18000.0,66.1897,66.2067,66.0282,66.0452,18000.0
2015-11-05 12:20:00,77.76,77.94,77.75,77.93,22280.0,66.0622,66.2151,66.0537,66.2067,22280.0
2015-11-05 12:30:00,77.89,77.92,77.78,77.83,14503.0,66.1727,66.1982,66.0792,66.1217,14503.0
2015-11-05 12:40:00,77.85,78.14,77.82,78.06,40709.0,66.1387,66.3851,66.1132,66.3171,40709.0
2015-11-05 12:50:00,78.08,78.25,78.05,78.25,15857.0,66.3341,66.4785,66.3086,66.4785,15857.0
2015-11-05 13:00:00,78.26,78.41,78.22,78.32,30373.0,66.487,66.6144,66.453,66.538,30373.0
2015-11-05 13:10:00,78.33,78.4,78.31,78.31,24636.0,66.5465,66.6059,66.5295,66.5295,24636.0
2015-11-05 13:20:00,78.32,78.33,78.04,78.06,26852.0,66.538,66.5465,66.3001,66.3171,26852.0
2015-11-05 13:30:00,78.06,78.26,78.04,78.22,14815.0,66.3171,66.487,66.3001,66.453,14815.0
2015-11-05 13:40:00,78.2,78.29,78.15,78.29,18961.0,66.436,66.5125,66.3936,66.5125,18961.0
2015-11-05 13:50:00,78.27,78.37,78.27,78.32,28786.0,66.4955,66.5805,66.4955,66.538,28786.0
2015-11-05 14:00:00,78.35,78.39,78.2,78.21,24825.0,66.5635,66.5975,66.436,66.4445,24825.0
2015-11-05 14:10:00,78.21,78.3,78.15,78.15,33894.0,66.4445,66.521,66.3936,66.3936,33894.0
2015-11-05 14:20:00,78.16,78.18,78.11,78.13,26246.0,66.4021,66.419,66.3596,66.3766,26246.0
2015-11-05 14:30:00,78.11,78.12,77.92,78.06,28782.0,66.3596,66.3681,66.1982,66.3171,28782.0
2015-11-05 14:40:00,78.05,78.07,77.97,78.02,26651.0,66.3086,66.3256,66.2406,66.2831,26651.0
2015-11-05 14:50:00,78.03,78.07,77.98,78.07,27820.0,66.2916,66.3256,66.2491,66.3256,27820.0
2015-11-05 15:00:00,78.08,78.08,77.86,77.91,57302.0,66.3341,66.3341,66.1472,66.1897,57302.0
2015-11-05 15:10:00,77.92,78.0,77.9,77.95,56917.0,66.1982,66.2661,66.1812,66.2236,56917.0
2015-11-05 15:20:00,77.95,78.01,77.79,78.01,93810.0,66.2236,66.2746,66.0877,66.2746,93810.0
2015-11-05 15:30:00,78.01,78.04,77.95,77.97,49303.0,66.2746,66.3001,66.2236,66.2406,49303.0
2015-11-05 15:40:00,77.98,78.03,77.88,77.95,76444.0,66.2491,66.2916,66.1642,66.2236,76444.0
2015-11-05 15:50:00,77.95,77.95,77.84,77.92,137340.0,66.2236,66.2236,66.1302,66.1982,137340.0
2015-11-06 09:30:00,77.53,77.83,77.0,77.09,100350.0,65.8668,66.1217,65.4166,65.493,100350.0
2015-11-06 09:40:00,77.06,77.38,76.77,76.91,78240.0,65.4675,65.7394,65.2212,65.3401,78240.0
2015-11-06 09:50:00,76.91,77.13,76.78,76.98,58849.0,65.3401,65.527,65.2297,65.3996,58849.0
2015-11-06 10:00:00,77.0,77.08,76.34,76.55,155093.0,65.4166,65.4845,64.8558,65.0343,155093.0
2015-11-06 10:10:00,76.56,76.72,76.32,76.5,101599.0,65.0427,65.1787,64.8389,64.9918,101599.0
2015-11-06 10:20:00,76.49,76.55,76.21,76.26,93730.0,64.9833,65.0343,64.7454,64.7879,93730.0
2015-11-06 10:30:00,76.26,76.31,76.12,76.17,66635.0,64.7879,64.8304,64.6689,64.7114,66635.0
2015-11-06 10:40:00,76.17,76.56,76.11,76.34,80063.0,64.7114,65.0427,64.6604,64.8558,80063.0
2015-11-06 10:50:00,76.34,76.54,76.3,76.45,72776.0,64.8558,65.0258,64.8219,64.9493,72776.0
2015-11-06 11:00:00,76.47,76.52,76.27,76.43,91304.0,64.9663,65.0088,64.7964,64.9323,91304.0
2015-11-06 11:10:00,76.42,76.71,76.42,76.68,102949.0,64.9238,65.1702,64.9238,65.1447,102949.0
2015-11-06 11:20:00,76.68,76.91,76.63,76.71,106863.0,65.1447,65.3401,65.1022,65.1702,106863.0
2015-11-06 11:30:00,76.71,76.83,76.7,76.73,51445.0,65.1702,65.2721,65.1617,65.1872,51445.0
2015-11-06 11:40:00,76.72,76.79,76.64,76.78,42979.0,65.1787,65.2381,65.1107,65.2297,42979.0
2015-11-06 11:50:00,76.78,76.94,76.75,76.8,38099.0,65.2297,65.3656,65.2042,65.2466,38099.0
2015-11-06 12:00:00,76.79,76.91,76.73,76.91,53788.0,65.2381,65.3401,65.1872,65.3401,53788.0
2015-11-06 12:10:00,76.92,77.01,76.88,76.89,25703.0,65.3486,65.4251,65.3146,65.3231,25703.0
2015-11-06 12:20:00,76.9,76.97,76.81,76.97,33054.0,65.3316,65.3911,65.2551,65.3911,33054.0
2015-11-06 12:30:00,76.94,77.02,76.89,76.99,40123.0,65.3656,65.4335,65.3231,65.4081,40123.0
2015-11-06 12:40:00,76.98,77.19,76.93,77.15,25254.0,65.3996,65.578,65.3571,65.544,25254.0
2015-11-06 12:50:00,77.15,77.19,77.08,77.16,43256.0,65.544,65.578,65.4845,65.5525,43256.0
2015-11-06 13:00:00,77.14,77.32,77.13,77.28,43953.0,65.5355,65.6884,65.527,65.6544,43953.0
2015-11-06 13:10:00,77.29,77.47,77.29,77.43,28706.0,65.6629,65.8159,65.6629,65.7819,28706.0
2015-11-06 13:20:00,77.44,77.45,77.36,77.41,27769.0,65.7904,65.7989,65.7224,65.7649,27769.0
2015-11-06 13:30:00,77.4,77.55,77.4,77.49,48257.0,65.7564,65.8838,65.7564,65.8328,48257.0
2015-11-06 13:40:00,77.5,77.53,77.38,77.46,35410.0,65.8413,65.8668,65.7394,65.8074,35410.0
2015-11-06 13:50:00,77.47,77.53,77.43,77.5,40050.0,65.8159,65.8668,65.7819,65.8413,40050.0
2015-11-06 14:00:00,77.49,77.55,77.38,77.53,145268.0,65.8328,65.8838,65.7394,65.8668,145268.0
2015-11-06 14:10:00,77.53,77.54,77.4,77.4,61558.0,65.8668,65.8753,65.7564,65.7564,61558.0
2015-11-06 14:20:00,77.41,77.5,77.38,77.47,34067.0,65.7649,65.8413,65.7394,65.8159,34067.0
2015-11-06 14:30:00,77.46,77.47,77.29,77.29,38971.0,65.8074,65.8159,65.6629,65.6629,38971.0
2015-11-06 14:40:00,77.27,77.42,77.27,77.4,29070.0,65.6459,65.7734,65.6459,65.7564,29070.0
2015-11-06 14:50:00,77.41,77.47,77.33,77.44,38287.0,65.7649,65.8159,65.6969,65.7904,38287.0
2015-11-06 15:00:00,77.44,77.47,77.35,77.41,81469.0,65.7904,65.8159,65.7139,65.7649,81469.0
2015-11-06 15:10:00,77.41,77.41,77.33,77.37,64643.0,65.7649,65.7649,65.6969,65.7309,64643.0
2015-11-06 15:20:00,77.38,77.43,77.34,77.41,62759.0,65.7394,65.7819,65.7054,65.7649,62759.0
2015-11-06 15:30:00,77.41,77.46,77.31,77.34,74354.0,65.7649,65.8074,65.6799,65.7054,74354.0
2015-11-06 15:40:00,77.34,77.39,77.3,77.38,128220.0,65.7054,65.7479,65.6714,65.7394,128220.0
2015-11-06 15:50:00,77.37,77.55,77.37,77.54,216097.0,65.7309,65.8838,65.7309,65.8753,216097.0
2015-11-09 09:30:00,77.45,77.45,76.89,77.24,116085.0,65.7989,65.7989,65.3231,65.6205,116085.0
2015-11-09 09:40:00,77.22,77.26,76.81,76.81,30563.0,65.6035,65.6374,65.2551,65.2551,30563.0
2015-11-09 09:50:00,76.8,77.05,76.8,76.94,54975.0,65.2466,65.459,65.2466,65.3656,54975.0
2015-11-09 10:00:00,76.94,77.02,76.63,76.64,58218.0,65.3656,65.4335,65.1022,65.1107,58218.0
2015-11-09 10:10:00,76.66,76.66,76.48,76.57,95624.0,65.1277,65.1277,64.9748,65.0512,95624.0
2015-11-09 10:20:00,76.56,76.58,76.38,76.52,77990.0,65.0427,65.0597,64.8898,65.0088,77990.0
2015-11-09 10:30:00,76.51,76.51,76.26,76.32,39507.0,65.0003,65.0003,64.7879,64.8389,39507.0
2015-11-09 10:40:00,76.32,76.45,76.22,76.45,34414.0,64.8389,64.9493,64.7539,64.9493,34414.0
2015-11-09 10:50:00,76.47,76.5,76.35,76.4,17826.0,64.9663,64.9918,64.8643,64.9068,17826.0
2015-11-09 11:00:00,76.41,76.45,76.31,76.33,28539.0,64.9153,64.9493,64.8304,64.8473,28539.0
2015-11-09 11:10:00,76.32,76.36,76.14,76.25,72649.0,64.8389,64.8728,64.6859,64.7794,72649.0
2015-11-09 11:20:00,76.25,76.25,76.1,76.13,43560.0,64.7794,64.7794,64.6519,64.6774,43560.0
2015-11-09 11:30:00,76.14,76.25,76.14,76.21,21260.0,64.6859,64.7794,64.6859,64.7454,21260.0
2015-11-09 11:40:00,76.22,76.25,76.1,76.14,17658.0,64.7539,64.7794,64.6519,64.6859,17658.0
2015-11-09 11:50:00,76.14,76.22,76.1,76.16,21656.0,64.6859,64.7539,64.6519,64.7029,21656.0
2015-11-09 12:00:00,76.15,76.15,75.91,75.98,36006.0,64.6944,64.6944,64.4905,64.55,36006.0
2015-11-09 12:10:00,76.0,76.13,75.98,75.99,22925.0,64.567,64.6774,64.55,64.5585,22925.0
2015-11-09 12:20:00,75.98,76.04,75.92,76.0,10881.0,64.55,64.601,64.499,64.567,10881.0
2015-11-09 12:30:00,75.99,76.09,75.94,76.08,13071.0,64.5585,64.6435,64.516,64.635,13071.0
2015-11-09 12:40:00,76.09,76.15,76.08,76.12,12608.0,64.6435,64.6944,64.635,64.6689,12608.0
2015-11-09 12:50:00,76.11,76.16,76.08,76.12,24354.0,64.6604,64.7029,64.635,64.6689,24354.0
2015-11-09 13:00:00,76.11,76.2,76.01,76.03,24533.0,64.6604,64.7369,64.5755,64.5925,24533.0
2015-11-09 13:10:00,76.04,76.05,75.97,75.99,17087.0,64.601,64.6095,64.5415,64.5585,17087.0
2015-11-09 13:20:00,75.99,76.08,75.96,76.07,16137.0,64.5585,64.635,64.533,64.6265,16137.0
2015-11-09 13:30:00,76.08,76.26,76.06,76.24,26784.0,64.635,64.7879,64.618,64.7709,26784.0
2015-11-09 13:40:00,76.24,76.29,76.16,76.2,19293.0,64.7709,64.8134,64.7029,64.7369,19293.0
2015-11-09 13:50:00,76.2,76.28,76.14,76.24,38197.0,64.7369,64.8049,64.6859,64.7709,38197.0
2015-11-09 14:00:00,76.25,76.44,76.19,76.44,46219.0,64.7794,64.9408,64.7284,64.9408,46219.0
2015-11-09 14:10:00,76.44,76.49,76.32,76.36,40747.0,64.9408,64.9833,64.8389,64.8728,40747.0
2015-11-09 14:20:00,76.37,76.37,76.25,76.28,25928.0,64.8813,64.8813,64.7794,64.8049,25928.0
2015-11-09 14:30:00,76.27,76.32,76.11,76.11,22913.0,64.7964,64.8389,64.6604,64.6604,22913.0
2015-11-09 14:40:00,76.1,76.12,76.01,76.09,22823.0,64.6519,64.6689,64.5755,64.6435,22823.0
2015-11-09 14:50:00,76.09,76.2,76.07,76.07,23730.0,64.6435,64.7369,64.6265,64.6265,23730.0
2015-11-09 15:00:00,76.08,76.11,76.0,76.0,39034.0,64.635,64.6604,64.567,64.567,39034.0
2015-11-09 15:10:00,76.0,76.06,75.85,75.92,57930.0,64.567,64.618,64.4396,64.499,57930.0
2015-11-09 15:20:00,75.92,76.02,75.84,75.98,67491.0,64.499,64.584,64.4311,64.55,67491.0
2015-11-09 15:30:00,75.98,76.16,75.96,76.12,64895.0,64.55,64.7029,64.533,64.6689,64895.0
2015-11-09 15:40:00,76.12,76.42,76.12,76.41,102971.0,64.6689,64.9238,64.6689,64.9153,102971.0
2015-11-09 15:50:00,76.41,76.42,76.18,76.24,166168.0,64.9153,64.9238,64.7199,64.7709,166168.0
2015-11-10 09:30:00,76.19,76.56,76.06,76.48,85831.0,64.7284,65.0427,64.618,64.9748,85831.0
2015-11-10 09:40:00,76.49,76.74,76.33,76.74,41917.0,64.9833,65.1957,64.8473,65.1957,41917.0
2015-11-10 09:50:00,76.71,77.19,76.68,76.9,74266.0,65.1702,65.578,65.1447,65.3316,74266.0
2015-11-10 10:00:00,76.89,76.91,76.49,76.51,54862.0,65.3231,65.3401,64.9833,65.0003,54862.0
2015-11-10 10:10:00,76.5,76.65,76.27,76.31,67932.0,64.9918,65.1192,64.7964,64.8304,67932.0
2015-11-10 10:20:00,76.3,76.33,76.14,76.19,19451.0,64.8219,64.8473,64.6859,64.7284,19451.0
2015-11-10 10:30:00,76.16,76.19,76.05,76.14,30670.0,64.7029,64.7284,64.6095,64.6859,30670.0
2015-11-10 10:40:00,76.15,76.25,76.07,76.24,21685.0,64.6944,64.7794,64.6265,64.7709,21685.0
2015-11-10 10:50:00,76.25,76.43,76.23,76.43,24485.0,64.7794,64.9323,64.7624,64.9323,24485.0
2015-11-10 11:00:00,76.43,76.5,76.28,76.28,24580.0,64.9323,64.9918,64.8049,64.8049,24580.0
2015-11-10 11:10:00,76.28,76.35,76.14,76.26,17722.0,64.8049,64.8643,64.6859,64.7879,17722.0
2015-11-10 11:20:00,76.26,76.32,76.04,76.09,19327.0,64.7879,64.8389,64.601,64.6435,19327.0
2015-11-10 11:30:00,76.09,76.29,76.05,76.22,22332.0,64.6435,64.8134,64.6095,64.7539,22332.0
2015-11-10 11:40:00,76.19,76.37,76.19,76.34,13830.0,64.7284,64.8813,64.7284,64.8558,13830.0
2015-11-10 11:50:00,76.32,76.44,76.24,76.39,13827.0,64.8389,64.9408,64.7709,64.8983,13827.0
2015-11-10 12:00:00,76.34,76.37,75.36,76.09,409859.0,64.8558,64.8813,64.0233,64.6435,409859.0
2015-11-10 12:10:00,76.11,76.22,76.03,76.17,35978.0,64.6604,64.7539,64.5925,64.7114,35978.0
2015-11-10 12:20:00,76.15,76.18,75.9,75.95,37932.0,64.6944,64.7199,64.482,64.5245,37932.0
2015-11-10 12:30:00,75.88,75.92,75.61,75.72,35119.0,64.465,64.499,64.2357,64.3291,35119.0
2015-11-10 12:40:00,75.73,75.78,75.48,75.56,50699.0,64.3376,64.3801,64.1252,64.1932,50699.0
2015-11-10 12:50:00,75.56,75.71,75.52,75.64,24353.0,64.1932,64.3206,64.1592,64.2611,24353.0
2015-11-10 13:00:00,75.63,75.79,75.54,75.75,33351.0,64.2527,64.3886,64.1762,64.3546,33351.0
2015-11-10 13:10:00,75.74,75.84,75.68,75.69,15183.0,64.3461,64.4311,64.2951,64.3036,15183.0
2015-11-10 13:20:00,75.68,75.88,75.63,75.88,17522.0,64.2951,64.465,64.2527,64.465,17522.0
2015-11-10 13:30:00,75.89,75.99,75.82,75.96,25566.0,64.4735,64.5585,64.4141,64.533,25566.0
2015-11-10 13:40:00,75.93,75.99,75.92,75.94,15528.0,64.5075,64.5585,64.499,64.516,15528.0
2015-11-10 13:50:00,75.93,76.11,75.89,75.89,54145.0,64.5075,64.6604,64.4735,64.4735,54145.0
2015-11-10 14:00:00,75.89,75.9,75.71,75.77,39894.0,64.4735,64.482,64.3206,64.3716,39894.0
2015-11-10 14:10:00,75.77,75.88,75.72,75.74,44032.0,64.3716,64.465,64.3291,64.3461,44032.0
2015-11-10 14:20:00,75.74,75.81,75.71,75.78,36482.0,64.3461,64.4056,64.3206,64.3801,36482.0
2015-11-10 14:30:00,75.77,76.01,75.75,75.98,37278.0,64.3716,64.5755,64.3546,64.55,37278.0
2015-11-10 14:40:00,75.99,76.22,75.98,76.19,38061.0,64.5585,64.7539,64.55,64.7284,38061.0
2015-11-10 14:50:00,76.21,76.23,76.06,76.13,32730.0,64.7454,64.7624,64.618,64.6774,32730.0
2015-11-10 15:00:00,76.12,76.26,76.11,76.17,32302.0,64.6689,64.7879,64.6604,64.7114,32302.0
2015-11-10 15:10:00,76.17,76.27,76.16,76.2,41256.0,64.7114,64.7964,64.7029,64.7369,41256.0
2015-11-10 15:20:00,76.2,76.3,76.15,76.18,55912.0,64.7369,64.8219,64.6944,64.7199,55912.0
2015-11-10 15:30:00,76.18,76.25,76.12,76.17,48806.0,64.7199,64.7794,64.6689,64.7114,48806.0
2015-11-10 15:40:00,76.17,76.28,76.17,76.2,67634.0,64.7114,64.8049,64.7114,64.7369,67634.0
2015-11-10 15:50:00,76.2,76.27,76.13,76.26,202927.0,64.7369,64.7964,64.6774,64.7879,202927.0
2015-11-11 09:30:00,76.57,76.67,75.91,75.92,72574.0,65.0512,65.1362,64.4905,64.499,72574.0
2015-11-11 09:40:00,75.9,76.06,75.59,75.69,109530.0,64.482,64.618,64.2187,64.3036,109530.0
2015-11-11 09:50:00,75.66,76.15,75.58,75.65,47304.0,64.2781,64.6944,64.2102,64.2696,47304.0
2015-11-11 10:00:00,75.72,75.82,75.51,75.72,74772.0,64.3291,64.4141,64.1507,64.3291,74772.0
2015-11-11 10:10:00,75.75,75.93,75.63,75.71,65979.0,64.3546,64.5075,64.2527,64.3206,65979.0
2015-11-11 10:20:00,75.72,75.81,75.54,75.59,52172.0,64.3291,64.4056,64.1762,64.2187,52172.0
2015-11-11 10:30:00,75.57,75.66,75.5,75.65,34115.0,64.2017,64.2781,64.1422,64.2696,34115.0
2015-11-11 10:40:00,75.66,75.73,75.59,75.71,49908.0,64.2781,64.3376,64.2187,64.3206,49908.0
2015-11-11 10:50:00,75.7,75.85,75.68,75.78,21962.0,64.3121,64.4396,64.2951,64.3801,21962.0
2015-11-11 11:00:00,75.78,75.79,75.69,75.76,45611.0,64.3801,64.3886,64.3036,64.3631,45611.0
2015-11-11 11:10:00,75.75,75.77,75.62,75.68,31903.0,64.3546,64.3716,64.2442,64.2951,31903.0
2015-11-11 11:20:00,75.67,75.68,75.61,75.62,19466.0,64.2866,64.2951,64.2357,64.2442,19466.0
2015-11-11 11:30:00,75.64,75.68,75.55,75.58,28481.0,64.2611,64.2951,64.1847,64.2102,28481.0
2015-11-11 11:40:00,75.59,75.62,75.52,75.59,45849.0,64.2187,64.2442,64.1592,64.2187,45849.0
2015-11-11 11:50:00,75.6,75.72,75.57,75.7,35671.0,64.2272,64.3291,64.2017,64.3121,35671.0
2015-11-11 12:00:00,75.7,75.76,75.64,75.72,57976.0,64.3121,64.3631,64.2611,64.3291,57976.0
2015-11-11 12:10:00,75.76,75.77,75.7,75.72,39907.0,64.3631,64.3716,64.3121,64.3291,39907.0
2015-11-11 12:20:00,75.72,75.82,75.7,75.75,25815.0,64.3291,64.4141,64.3121,64.3546,25815.0
2015-11-11 12:30:00,75.77,75.79,75.7,75.79,23278.0,64.3716,64.3886,64.3121,64.3886,23278.0
2015-11-11 12:40:00,75.78,75.78,75.73,75.77,12966.0,64.3801,64.3801,64.3376,64.3716,12966.0
2015-11-11 12:50:00,75.76,75.79,75.74,75.75,21397.0,64.3631,64.3886,64.3461,64.3546,21397.0
2015-11-11 13:00:00,75.75,75.76,75.63,75.65,25828.0,64.3546,64.3631,64.2527,64.2696,25828.0
2015-11-11 13:10:00,75.65,75.65,75.57,75.59,37589.0,64.2696,64.2696,64.2017,64.2187,37589.0
2015-11-11 13:20:00,75.58,75.62,75.5,75.51,32245.0,64.2102,64.2442,64.1422,64.1507,32245.0
2015-11-11 13:30:00,75.52,75.56,75.42,75.47,39503.0,64.1592,64.1932,64.0742,64.1167,39503.0
2015-11-11 13:40:00,75.48,75.55,75.45,75.47,28002.0,64.1252,64.1847,64.0997,64.1167,28002.0
2015-11-11 13:50:00,75.49,75.52,75.41,75.43,33353.0,64.1337,64.1592,64.0657,64.0827,33353.0
2015-11-11 14:00:00,75.42,75.44,75.19,75.2,90873.0,64.0742,64.0912,63.8788,63.8873,90873.0
2015-11-11 14:10:00,75.2,75.2,75.06,75.12,93307.0,63.8873,63.8873,63.7684,63.8194,93307.0
2015-11-11 14:20:00,75.12,75.27,75.06,75.24,58456.0,63.8194,63.9468,63.7684,63.9213,58456.0
2015-11-11 14:30:00,75.25,75.3,75.15,75.2,45726.0,63.9298,63.9723,63.8449,63.8873,45726.0
2015-11-11 14:40:00,75.2,75.2,75.04,75.12,86262.0,63.8873,63.8873,63.7514,63.8194,86262.0
2015-11-11 14:50:00,75.11,75.14,74.98,75.01,134561.0,63.8109,63.8364,63.7004,63.7259,134561.0
2015-11-11 15:00:00,75.01,75.12,75.0,75.03,78095.0,63.7259,63.8194,63.7174,63.7429,78095.0
2015-11-11 15:10:00,75.02,75.1,75.0,75.01,66306.0,63.7344,63.8024,63.7174,63.7259,66306.0
2015-11-11 15:20:00,75.03,75.15,75.02,75.15,100589.0,63.7429,63.8449,63.7344,63.8449,100589.0
2015-11-11 15:30:00,75.15,75.25,75.04,75.09,117706.0,63.8449,63.9298,63.7514,63.7939,117706.0
2015-11-11 15:40:00,75.08,75.19,74.97,74.98,137963.0,63.7854,63.8788,63.6919,63.7004,137963.0
2015-11-11 15:50:00,74.99,75.11,74.94,75.01,241564.0,63.7089,63.8109,63.6665,63.7259,241564.0
2015-11-12 09:30:00,74.77,74.77,73.43,73.51,173029.0,63.522,63.522,62.3836,62.4516,173029.0
2015-11-12 09:40:00,73.51,74.15,73.38,74.09,191000.0,62.4516,62.9953,62.3411,62.9443,191000.0
2015-11-12 09:50:00,74.07,74.09,73.71,73.78,55345.0,62.9273,62.9443,62.6215,62.681,55345.0
2015-11-12 10:00:00,73.78,73.79,73.43,73.55,169912.0,62.681,62.6895,62.3836,62.4856,169912.0
2015-11-12 10:10:00,73.59,73.72,73.53,73.67,97169.0,62.5195,62.63,62.4686,62.5875,97169.0
2015-11-12 10:20:00,73.65,73.88,73.64,73.69,90429.0,62.5705,62.7659,62.562,62.6045,90429.0
2015-11-12 10:30:00,73.69,73.82,73.63,73.79,81440.0,62.6045,62.7149,62.5535,62.6895,81440.0
2015-11-12 10:40:00,73.78,74.11,73.75,73.95,100518.0,62.681,62.9613,62.6555,62.8254,100518.0
2015-11-12 10:50:00,73.96,74.18,73.92,74.17,67711.0,62.8339,63.0208,62.7999,63.0123,67711.0
2015-11-12 11:00:00,74.17,74.25,74.04,74.24,45836.0,63.0123,63.0803,62.9018,63.0718,45836.0
2015-11-12 11:10:00,74.26,74.27,73.98,74.1,38396.0,63.0887,63.0972,62.8509,62.9528,38396.0
2015-11-12 11:20:00,74.09,74.1,73.98,74.03,34013.0,62.9443,62.9528,62.8509,62.8933,34013.0
2015-11-12 11:30:00,74.01,74.02,73.9,74.0,38488.0,62.8764,62.8849,62.7829,62.8679,38488.0
2015-11-12 11:40:00,74.0,74.08,73.91,73.95,50503.0,62.8679,62.9358,62.7914,62.8254,50503.0
2015-11-12 11:50:00,73.93,73.93,73.83,73.91,23307.0,62.8084,62.8084,62.7234,62.7914,23307.0
2015-11-12 12:00:00,73.92,73.96,73.77,73.77,18106.0,62.7999,62.8339,62.6725,62.6725,18106.0
2015-11-12 12:10:00,73.77,73.77,73.6,73.72,29715.0,62.6725,62.6725,62.528,62.63,29715.0
2015-11-12 12:20:00,73.73,73.74,73.57,73.6,43045.0,62.6385,62.647,62.5025,62.528,43045.0
2015-11-12 12:30:00,73.6,73.69,73.57,73.6,32664.0,62.528,62.6045,62.5025,62.528,32664.0
2015-11-12 12:40:00,73.6,73.79,73.57,73.79,47562.0,62.528,62.6895,62.5025,62.6895,47562.0
2015-11-12 12:50:00,73.79,73.87,73.78,73.85,32054.0,62.6895,62.7574,62.681,62.7404,32054.0
2015-11-12 13:00:00,73.86,73.94,73.71,73.75,39882.0,62.7489,62.8169,62.6215,62.6555,39882.0
2015-11-12 13:10:00,73.74,73.83,73.73,73.82,51185.0,62.647,62.7234,62.6385,62.7149,51185.0
2015-11-12 13:20:00,73.81,73.82,73.52,73.66,105273.0,62.7064,62.7149,62.4601,62.579,105273.0
2015-11-12 13:30:00,73.66,73.78,73.61,73.78,56754.0,62.579,62.681,62.5365,62.681,56754.0
2015-11-12 13:40:00,73.78,73.79,73.58,73.65,23867.0,62.681,62.6895,62.511,62.5705,23867.0
2015-11-12 13:50:00,73.64,73.65,73.55,73.56,59896.0,62.562,62.5705,62.4856,62.4941,59896.0
2015-11-12 14:00:00,73.56,73.57,73.46,73.49,49993.0,62.4941,62.5025,62.4091,62.4346,49993.0
2015-11-12 14:10:00,73.49,73.51,73.35,73.41,51531.0,62.4346,62.4516,62.3156,62.3666,51531.0
2015-11-12 14:20:00,73.41,73.5,73.27,73.5,51815.0,62.3666,62.4431,62.2477,62.4431,51815.0
2015-11-12 14:30:00,73.5,73.51,73.29,73.3,30207.0,62.4431,62.4516,62.2647,62.2732,30207.0
2015-11-12 14:40:00,73.31,73.33,73.21,73.33,57406.0,62.2817,62.2987,62.1967,62.2987,57406.0
2015-11-12 14:50:00,73.33,73.4,73.28,73.38,60121.0,62.2987,62.3581,62.2562,62.3411,60121.0
2015-11-12 15:00:00,73.39,73.41,73.32,73.4,42743.0,62.3496,62.3666,62.2902,62.3581,42743.0
2015-11-12 15:10:00,73.4,73.64,73.37,73.59,78661.0,62.3581,62.562,62.3326,62.5195,78661.0
2015-11-12 15:20:00,73.58,73.68,73.53,73.59,78670.0,62.511,62.596,62.4686,62.5195,78670.0
2015-11-12 15:30:00,73.59,73.61,73.38,73.39,111615.0,62.5195,62.5365,62.3411,62.3496,111615.0
2015-11-12 15:40:00,73.38,73.39,73.2,73.2,221429.0,62.3411,62.3496,62.1882,62.1882,221429.0
2015-11-12 15:50:00,73.21,73.27,73.15,73.26,434565.0,62.1967,62.2477,62.1457,62.2392,434565.0
2015-11-13 09:30:00,73.36,73.81,73.1,73.69,131254.0,62.3241,62.7064,62.1033,62.6045,131254.0
2015-11-13 09:40:00,73.71,73.8,73.33,73.5,110253.0,62.6215,62.6979,62.2987,62.4431,110253.0
2015-11-13 09:50:00,73.49,73.52,73.2,73.46,51318.0,62.4346,62.4601,62.1882,62.4091,51318.0
2015-11-13 10:00:00,73.48,73.5,73.1,73.19,65098.0,62.4261,62.4431,62.1033,62.1797,65098.0
2015-11-13 10:10:00,73.16,73.34,73.11,73.27,65221.0,62.1542,62.3071,62.1117,62.2477,65221.0
2015-11-13 10:20:00,73.27,73.7,73.24,73.49,61546.0,62.2477,62.613,62.2222,62.4346,61546.0
2015-11-13 10:30:00,73.48,73.7,73.45,73.64,54037.0,62.4261,62.613,62.4006,62.562,54037.0
2015-11-13 10:40:00,73.67,73.77,73.55,73.69,36356.0,62.5875,62.6725,62.4856,62.6045,36356.0
2015-11-13 10:50:00,73.69,73.95,73.64,73.94,35882.0,62.6045,62.8254,62.562,62.8169,35882.0
2015-11-13 11:00:00,73.92,73.92,73.6,73.72,39109.0,62.7999,62.7999,62.528,62.63,39109.0
2015-11-13 11:10:00,73.72,73.79,73.54,73.61,46969.0,62.63,62.6895,62.4771,62.5365,46969.0
2015-11-13 11:20:00,73.62,73.9,73.6,73.84,44742.0,62.545,62.7829,62.528,62.7319,44742.0
2015-11-13 11:30:00,73.84,73.93,73.78,73.81,43531.0,62.7319,62.8084,62.681,62.7064,43531.0
2015-11-13 11:40:00,73.81,74.05,73.79,73.98,25163.0,62.7064,62.9103,62.6895,62.8509,25163.0
2015-11-13 11:50:00,73.98,74.27,73.92,74.27,82188.0,62.8509,63.0972,62.7999,63.0972,82188.0
2015-11-13 12:00:00,74.25,74.45,74.13,74.45,45407.0,63.0803,63.2502,62.9783,63.2502,45407.0
2015-11-13 12:10:00,74.45,74.81,74.39,74.76,65851.0,63.2502,63.556,63.1992,63.5135,65851.0
2015-11-13 12:20:00,74.77,74.9,74.74,74.82,72455.0,63.522,63.6325,63.4965,63.5645,72455.0
2015-11-13 12:30:00,74.81,74.86,74.64,74.66,37370.0,63.556,63.5985,63.4116,63.4286,37370.0
2015-11-13 12:40:00,74.65,74.72,74.59,74.66,25827.0,63.4201,63.4795,63.3691,63.4286,25827.0
2015-11-13 12:50:00,74.65,74.91,74.63,74.91,42410.0,63.4201,63.641,63.4031,63.641,42410.0
2015-11-13 13:00:00,74.91,74.92,74.63,74.64,42078.0,63.641,63.6495,63.4031,63.4116,42078.0
2015-11-13 13:10:00,74.63,74.64,74.46,74.58,22914.0,63.4031,63.4116,63.2587,63.3606,22914.0
2015-11-13 13:20:00,74.6,74.61,74.48,74.6,20166.0,63.3776,63.3861,63.2757,63.3776,20166.0
2015-11-13 13:30:00,74.58,74.61,74.31,74.35,25017.0,63.3606,63.3861,63.1312,63.1652,25017.0
2015-11-13 13:40:00,74.34,74.35,74.23,74.24,29475.0,63.1567,63.1652,63.0633,63.0718,29475.0
2015-11-13 13:50:00,74.24,74.39,74.14,74.16,49676.0,63.0718,63.1992,62.9868,63.0038,49676.0
2015-11-13 14:00:00,74.16,74.28,74.16,74.26,43106.0,63.0038,63.1057,63.0038,63.0887,43106.0
2015-11-13 14:10:00,74.25,74.32,74.21,74.25,162214.0,63.0803,63.1397,63.0463,63.0803,162214.0
2015-11-13 14:20:00,74.25,74.32,74.2,74.23,93639.0,63.0803,63.1397,63.0378,63.0633,93639.0
2015-11-13 14:30:00,74.23,74.3,74.19,74.28,58148.0,63.0633,63.1227,63.0293,63.1057,58148.0
2015-11-13 14:40:00,74.26,74.31,74.02,74.05,43049.0,63.0887,63.1312,62.8849,62.9103,43049.0
2015-11-13 14:50:00,74.05,74.12,73.93,74.12,45004.0,62.9103,62.9698,62.8084,62.9698,45004.0
2015-11-13 15:00:00,74.08,74.35,74.08,74.31,56456.0,62.9358,63.1652,62.9358,63.1312,56456.0
2015-11-13 15:10:00,74.31,74.42,74.25,74.38,71617.0,63.1312,63.2247,63.0803,63.1907,71617.0
2015-11-13 15:20:00,74.38,74.49,74.27,74.42,76895.0,63.1907,63.2841,63.0972,63.2247,76895.0
2015-11-13 15:30:00,74.42,74.71,74.4,74.69,185906.0,63.2247,63.4711,63.2077,63.4541,185906.0
2015-11-13 15:40:00,74.67,74.75,74.54,74.72,225803.0,63.4371,63.505,63.3266,63.4795,225803.0
2015-11-13 15:50:00,74.73,74.78,74.58,74.65,385527.0,63.488,63.5305,63.3606,63.4201,385527.0
2015-11-16 09:30:00,73.96,74.25,73.56,74.2,156528.0,62.8339,63.0803,62.4941,63.0378,156528.0
2015-11-16 09:40:00,74.19,74.38,73.81,73.9,161307.0,63.0293,63.1907,62.7064,62.7829,161307.0
2015-11-16 09:50:00,73.91,74.22,73.8,73.85,66736.0,62.7914,63.0548,62.6979,62.7404,66736.0
2015-11-16 10:00:00,73.83,73.91,73.46,73.55,73024.0,62.7234,62.7914,62.4091,62.4856,73024.0
2015-11-16 10:10:00,73.58,73.86,73.5,73.77,41202.0,62.511,62.7489,62.4431,62.6725,41202.0
2015-11-16 10:20:00,73.78,74.09,73.66,73.94,60867.0,62.681,62.9443,62.579,62.8169,60867.0
2015-11-16 10:30:00,73.95,73.97,73.72,73.81,55125.0,62.8254,62.8424,62.63,62.7064,55125.0
2015-11-16 10:40:00,73.81,74.05,73.75,74.0,35993.0,62.7064,62.9103,62.6555,62.8679,35993.0
2015-11-16 10:50:00,74.0,74.02,73.82,73.84,67581.0,62.8679,62.8849,62.7149,62.7319,67581.0
2015-11-16 11:00:00,73.85,73.92,73.69,73.84,54035.0,62.7404,62.7999,62.6045,62.7319,54035.0
2015-11-16 11:10:00,73.84,73.96,73.75,73.75,44658.0,62.7319,62.8339,62.6555,62.6555,44658.0
2015-11-16 11:20:00,73.74,73.88,73.62,73.67,41133.0,62.647,62.7659,62.545,62.5875,41133.0
2015-11-16 11:30:00,73.65,73.81,73.65,73.79,45232.0,62.5705,62.7064,62.5705,62.6895,45232.0
2015-11-16 11:40:00,73.79,74.0,73.78,73.94,63005.0,62.6895,62.8679,62.681,62.8169,63005.0
2015-11-16 11:50:00,73.94,73.95,73.81,73.85,26035.0,62.8169,62.8254,62.7064,62.7404,26035.0
2015-11-16 12:00:00,73.85,73.88,73.74,73.87,47490.0,62.7404,62.7659,62.647,62.7574,47490.0
2015-11-16 12:10:00,73.87,73.98,73.82,73.95,41992.0,62.7574,62.8509,62.7149,62.8254,41992.0
2015-11-16 12:20:00,73.94,74.15,73.94,73.97,22989.0,62.8169,62.9953,62.8169,62.8424,22989.0
2015-11-16 12:30:00,73.98,74.07,73.92,74.01,29179.0,62.8509,62.9273,62.7999,62.8764,29179.0
2015-11-16 12:40:00,74.02,74.04,73.88,73.93,42060.0,62.8849,62.9018,62.7659,62.8084,42060.0
2015-11-16 12:50:00,73.93,74.0,73.79,73.89,26955.0,62.8084,62.8679,62.6895,62.7744,26955.0
2015-11-16 13:00:00,73.87,74.02,73.86,74.0,69513.0,62.7574,62.8849,62.7489,62.8679,69513.0
2015-11-16 13:10:00,74.01,74.21,74.0,74.2,86311.0,62.8764,63.0463,62.8679,63.0378,86311.0
2015-11-16 13:20:00,74.21,74.46,74.19,74.35,58198.0,63.0463,63.2587,63.0293,63.1652,58198.0
2015-11-16 13:30:00,74.35,74.46,74.3,74.38,30308.0,63.1652,63.2587,63.1227,63.1907,30308.0
2015-11-16 13:40:00,74.38,74.51,74.37,74.46,46062.0,63.1907,63.3011,63.1822,63.2587,46062.0
2015-11-16 13:50:00,74.44,74.48,74.37,74.44,49680.0,63.2417,63.2757,63.1822,63.2417,49680.0
2015-11-16 14:00:00,74.46,74.48,74.32,74.36,44602.0,63.2587,63.2757,63.1397,63.1737,44602.0
2015-11-16 14:10:00,74.34,74.46,74.32,74.36,38980.0,63.1567,63.2587,63.1397,63.1737,38980.0
2015-11-16 14:20:00,74.35,74.4,74.28,74.28,31664.0,63.1652,63.2077,63.1057,63.1057,31664.0
2015-11-16 14:30:00,74.28,74.39,74.27,74.31,75332.0,63.1057,63.1992,63.0972,63.1312,75332.0
2015-11-16 14:40:00,74.31,74.32,74.16,74.27,34698.0,63.1312,63.1397,63.0038,63.0972,34698.0
2015-11-16 14:50:00,74.29,74.31,74.19,74.27,42701.0,63.1142,63.1312,63.0293,63.0972,42701.0
2015-11-16 15:00:00,74.3,74.52,74.29,74.48,40790.0,63.1227,63.3096,63.1142,63.2757,40790.0
2015-11-16 15:10:00,74.47,74.52,74.39,74.52,49845.0,63.2672,63.3096,63.1992,63.3096,49845.0
2015-11-16 15:20:00,74.51,74.71,74.5,74.65,57501.0,63.3011,63.4711,63.2926,63.4201,57501.0
2015-11-16 15:30:00,74.66,74.8,74.62,74.64,114529.0,63.4286,63.5475,63.3946,63.4116,114529.0
2015-11-16 15:40:00,74.63,74.66,74.52,74.55,122967.0,63.4031,63.4286,63.3096,63.3351,122967.0
2015-11-16 15:50:00,74.57,74.73,74.5,74.68,273040.0,63.3521,63.488,63.2926,63.4456,273040.0
2015-11-17 09:30:00,75.08,75.23,74.08,74.34,159305.0,63.7854,63.9128,62.9358,63.1567,159305.0
2015-11-17 09:40:00,74.3,74.44,74.15,74.22,75116.0,63.1227,63.2417,62.9953,63.0548,75116.0
2015-11-17 09:50:00,74.22,74.64,74.15,74.63,84896.0,63.0548,63.4116,62.9953,63.4031,84896.0
2015-11-17 10:00:00,74.61,74.61,73.79,74.0,59665.0,63.3861,63.3861,62.6895,62.8679,59665.0
2015-11-17 10:10:00,73.98,74.17,73.85,73.88,54161.0,62.8509,63.0123,62.7404,62.7659,54161.0
2015-11-17 10:20:00,73.91,74.08,73.82,74.03,31011.0,62.7914,62.9358,62.7149,62.8933,31011.0
2015-11-17 10:30:00,74.01,74.25,73.9,74.19,50390.0,62.8764,63.0803,62.7829,63.0293,50390.0
2015-11-17 10:40:00,74.21,74.38,74.15,74.32,56857.0,63.0463,63.1907,62.9953,63.1397,56857.0
2015-11-17 10:50:00,74.33,74.34,74.01,74.02,56485.0,63.1482,63.1567,62.8764,62.8849,56485.0
2015-11-17 11:00:00,74.02,74.17,73.99,74.02,95567.0,62.8849,63.0123,62.8594,62.8849,95567.0
2015-11-17 11:10:00,74.02,74.28,74.01,74.19,93417.0,62.8849,63.1057,62.8764,63.0293,93417.0
2015-11-17 11:20:00,74.2,74.35,74.11,74.29,83857.0,63.0378,63.1652,62.9613,63.1142,83857.0
2015-11-17 11:30:00,74.29,74.37,74.2,74.21,34432.0,63.1142,63.1822,63.0378,63.0463,34432.0
2015-11-17 11:40:00,74.23,74.27,74.14,74.22,31298.0,63.0633,63.0972,62.9868,63.0548,31298.0
2015-11-17 11:50:00,74.24,74.3,74.2,74.23,31589.0,63.0718,63.1227,63.0378,63.0633,31589.0
2015-11-17 12:00:00,74.22,74.31,74.2,74.26,52308.0,63.0548,63.1312,63.0378,63.0887,52308.0
2015-11-17 12:10:00,74.25,74.39,74.22,74.35,1426732.0,63.0803,63.1992,63.0548,63.1652,1426732.0
2015-11-17 12:20:00,74.33,74.33,74.19,74.2,24687.0,63.1482,63.1482,63.0293,63.0378,24687.0
2015-11-17 12:30:00,74.2,74.32,74.08,74.09,25600.0,63.0378,63.1397,62.9358,62.9443,25600.0
2015-11-17 12:40:00,74.09,74.09,73.98,74.06,22100.0,62.9443,62.9443,62.8509,62.9188,22100.0
2015-11-17 12:50:00,74.06,74.15,74.0,74.05,32906.0,62.9188,62.9953,62.8679,62.9103,32906.0
2015-11-17 13:00:00,74.06,74.12,73.96,73.96,29021.0,62.9188,62.9698,62.8339,62.8339,29021.0
2015-11-17 13:10:00,73.96,74.02,73.8,73.8,22449.0,62.8339,62.8849,62.6979,62.6979,22449.0
2015-11-17 13:20:00,73.8,73.85,73.61,73.65,35888.0,62.6979,62.7404,62.5365,62.5705,35888.0
2015-11-17 13:30:00,73.64,73.81,73.57,73.59,57198.0,62.562,62.7064,62.5025,62.5195,57198.0
2015-11-17 13:40:00,73.58,73.7,73.5,73.53,59097.0,62.511,62.613,62.4431,62.4686,59097.0
2015-11-17 13:50:00,73.53,73.86,73.52,73.85,77668.0,62.4686,62.7489,62.4601,62.7404,77668.0
2015-11-17 14:00:00,73.85,74.0,73.83,73.98,21938.0,62.7404,62.8679,62.7234,62.8509,21938.0
2015-11-17 14:10:00,73.98,73.99,73.77,73.78,47482.0,62.8509,62.8594,62.6725,62.681,47482.0
2015-11-17 14:20:00,73.78,73.81,73.72,73.74,100089.0,62.681,62.7064,62.63,62.647,100089.0
2015-11-17 14:30:00,73.74,73.78,73.68,73.71,74477.0,62.647,62.681,62.596,62.6215,74477.0
2015-11-17 14:40:00,73.72,73.89,73.68,73.8,141358.0,62.63,62.7744,62.596,62.6979,141358.0
2015-11-17 14:50:00,73.79,73.94,73.73,73.89,62601.0,62.6895,62.8169,62.6385,62.7744,62601.0
2015-11-17 15:00:00,73.89,73.89,73.69,73.69,47544.0,62.7744,62.7744,62.6045,62.6045,47544.0
2015-11-17 15:10:00,73.69,73.71,73.56,73.59,75661.0,62.6045,62.6215,62.4941,62.5195,75661.0
2015-11-17 15:20:00,73.61,73.79,73.58,73.68,63938.0,62.5365,62.6895,62.511,62.596,63938.0
2015-11-17 15:30:00,73.68,73.84,73.62,73.74,75204.0,62.596,62.7319,62.545,62.647,75204.0
2015-11-17 15:40:00,73.75,73.86,73.72,73.8,121220.0,62.6555,62.7489,62.63,62.6979,121220.0
2015-11-17 15:50:00,73.81,73.87,73.71,73.81,217252.0,62.7064,62.7574,62.6215,62.7064,217252.0
2015-11-18 09:30:00,74.05,74.19,73.8,74.09,118166.0,62.9103,63.0293,62.6979,62.9443,118166.0
2015-11-18 09:40:00,74.12,74.3,74.04,74.13,110435.0,62.9698,63.1227,62.9018,62.9783,110435.0
2015-11-18 09:50:00,74.18,74.63,74.13,74.43,65704.0,63.0208,63.4031,62.9783,63.2332,65704.0
2015-11-18 10:00:00,74.44,74.53,74.29,74.45,84943.0,63.2417,63.3181,63.1142,63.2502,84943.0
2015-11-18 10:10:00,74.45,74.45,74.19,74.22,53357.0,63.2502,63.2502,63.0293,63.0548,53357.0
2015-11-18 10:20:00,74.19,74.32,74.07,74.1,208979.0,63.0293,63.1397,62.9273,62.9528,208979.0
2015-11-18 10:30:00,74.11,74.23,73.94,73.98,74105.0,62.9613,63.0633,62.8169,62.8509,74105.0
2015-11-18 10:40:00,73.99,74.08,73.95,73.98,126398.0,62.8594,62.9358,62.8254,62.8509,126398.0
2015-11-18 10:50:00,73.98,74.16,73.95,74.02,61940.0,62.8509,63.0038,62.8254,62.8849,61940.0
2015-11-18 11:00:00,74.0,74.03,73.85,73.96,50091.0,62.8679,62.8933,62.7404,62.8339,50091.0
2015-11-18 11:10:00,73.95,73.96,73.79,73.87,102113.0,62.8254,62.8339,62.6895,62.7574,102113.0
2015-11-18 11:20:00,73.87,73.96,73.75,73.8,66544.0,62.7574,62.8339,62.6555,62.6979,66544.0
2015-11-18 11:30:00,73.78,74.06,73.78,73.91,106907.0,62.681,62.9188,62.681,62.7914,106907.0
2015-11-18 11:40:00,73.91,74.26,73.84,74.17,149115.0,62.7914,63.0887,62.7319,63.0123,149115.0
2015-11-18 11:50:00,74.15,74.19,74.05,74.09,38755.0,62.9953,63.0293,62.9103,62.9443,38755.0
2015-11-18 12:00:00,74.09,74.14,73.98,73.98,67702.0,62.9443,62.9868,62.8509,62.8509,67702.0
2015-11-18 12:10:00,73.97,74.15,73.95,74.09,30826.0,62.8424,62.9953,62.8254,62.9443,30826.0
2015-11-18 12:20:00,74.09,74.12,73.96,74.0,36881.0,62.9443,62.9698,62.8339,62.8679,36881.0
2015-11-18 12:30:00,74.02,74.03,73.85,73.88,29491.0,62.8849,62.8933,62.7404,62.7659,29491.0
2015-11-18 12:40:00,73.9,73.91,73.77,73.86,22943.0,62.7829,62.7914,62.6725,62.7489,22943.0
2015-11-18 12:50:00,73.85,73.89,73.81,73.88,15455.0,62.7404,62.7744,62.7064,62.7659,15455.0
2015-11-18 13:00:00,73.89,74.0,73.87,73.97,32823.0,62.7744,62.8679,62.7574,62.8424,32823.0
2015-11-18 13:10:00,73.98,74.02,73.9,74.02,58736.0,62.8509,62.8849,62.7829,62.8849,58736.0
2015-11-18 13:20:00,74.03,74.03,73.93,73.97,69150.0,62.8933,62.8933,62.8084,62.8424,69150.0
2015-11-18 13:30:00,73.98,73.99,73.87,73.87,27364.0,62.8509,62.8594,62.7574,62.7574,27364.0
2015-11-18 13:40:00,73.86,73.97,73.86,73.93,50158.0,62.7489,62.8424,62.7489,62.8084,50158.0
2015-11-18 13:50:00,73.91,73.95,73.79,73.83,37166.0,62.7914,62.8254,62.6895,62.7234,37166.0
2015-11-18 14:00:00,73.81,74.16,73.78,74.13,198124.0,62.7064,63.0038,62.681,62.9783,198124.0
2015-11-18 14:10:00,74.14,74.39,74.13,74.19,133079.0,62.9868,63.1992,62.9783,63.0293,133079.0
2015-11-18 14:20:00,74.21,74.26,74.1,74.2,72886.0,63.0463,63.0887,62.9528,63.0378,72886.0
2015-11-18 14:30:00,74.2,74.21,73.92,73.99,117101.0,63.0378,63.0463,62.7999,62.8594,117101.0
2015-11-18 14:40:00,73.97,74.22,73.97,74.17,38394.0,62.8424,63.0548,62.8424,63.0123,38394.0
2015-11-18 14:50:00,74.17,74.38,74.12,74.37,35266.0,63.0123,63.1907,62.9698,63.1822,35266.0
2015-11-18 15:00:00,74.36,74.4,74.26,74.28,105126.0,63.1737,63.2077,63.0887,63.1057,105126.0
2015-11-18 15:10:00,74.25,74.41,74.2,74.32,90303.0,63.0803,63.2162,63.0378,63.1397,90303.0
2015-11-18 15:20:00,74.31,74.35,74.17,74.27,99602.0,63.1312,63.1652,63.0123,63.0972,99602.0
2015-11-18 15:30:00,74.28,74.41,74.26,74.4,110701.0,63.1057,63.2162,63.0887,63.2077,110701.0
2015-11-18 15:40:00,74.39,74.56,74.35,74.56,85069.0,63.1992,63.3436,63.1652,63.3436,85069.0
2015-11-18 15:50:00,74.55,74.6,74.45,74.52,270600.0,63.3351,63.3776,63.2502,63.3096,270600.0
2015-11-19 09:30:00,74.03,74.34,73.61,73.68,163478.0,62.8933,63.1567,62.5365,62.596,163478.0
2015-11-19 09:40:00,73.67,74.18,73.6,74.13,89979.0,62.5875,63.0208,62.528,62.9783,89979.0
2015-11-19 09:50:00,74.14,74.41,74.05,74.2,52021.0,62.9868,63.2162,62.9103,63.0378,52021.0
2015-11-19 10:00:00,74.2,74.44,74.2,74.43,61447.0,63.0378,63.2417,63.0378,63.2332,61447.0
2015-11-19 10:10:00,74.44,74.59,74.29,74.39,65041.0,63.2417,63.3691,63.1142,63.1992,65041.0
2015-11-19 10:20:00,74.39,74.42,74.26,74.34,124858.0,63.1992,63.2247,63.0887,63.1567,124858.0
2015-11-19 10:30:00,74.35,74.59,74.35,74.59,49767.0,63.1652,63.3691,63.1652,63.3691,49767.0
2015-11-19 10:40:00,74.6,74.75,74.56,74.73,41349.0,63.3776,63.505,63.3436,63.488,41349.0
2015-11-19 10:50:00,74.74,74.76,74.58,74.63,54298.0,63.4965,63.5135,63.3606,63.4031,54298.0
2015-11-19 11:00:00,74.62,74.78,74.58,74.78,39658.0,63.3946,63.5305,63.3606,63.5305,39658.0
2015-11-19 11:10:00,74.78,74.82,74.71,74.74,64669.0,63.5305,63.5645,63.4711,63.4965,64669.0
2015-11-19 11:20:00,74.73,74.77,74.59,74.77,76255.0,63.488,63.522,63.3691,63.522,76255.0
2015-11-19 11:30:00,74.78,74.83,74.38,74.41,73243.0,63.5305,63.573,63.1907,63.2162,73243.0
2015-11-19 11:40:00,74.41,74.5,74.4,74.41,42725.0,63.2162,63.2926,63.2077,63.2162,42725.0
2015-11-19 11:50:00,74.42,74.5,74.39,74.41,54321.0,63.2247,63.2926,63.1992,63.2162,54321.0
2015-11-19 12:00:00,74.38,74.52,74.38,74.5,37105.0,63.1907,63.3096,63.1907,63.2926,37105.0
2015-11-19 12:10:00,74.53,74.68,74.53,74.59,25093.0,63.3181,63.4456,63.3181,63.3691,25093.0
2015-11-19 12:20:00,74.55,74.78,74.55,74.68,41136.0,63.3351,63.5305,63.3351,63.4456,41136.0
2015-11-19 12:30:00,74.69,74.79,74.68,74.76,22906.0,63.4541,63.539,63.4456,63.5135,22906.0
2015-11-19 12:40:00,74.75,74.8,74.67,74.71,21774.0,63.505,63.5475,63.4371,63.4711,21774.0
2015-11-19 12:50:00,74.68,74.85,74.68,74.8,33473.0,63.4456,63.59,63.4456,63.5475,33473.0
2015-11-19 13:00:00,74.82,74.82,74.75,74.8,26343.0,63.5645,63.5645,63.505,63.5475,26343.0
2015-11-19 13:10:00,74.8,74.89,74.79,74.84,31581.0,63.5475,63.624,63.539,63.5815,31581.0
2015-11-19 13:20:00,74.84,74.84,74.75,74.76,24632.0,63.5815,63.5815,63.505,63.5135,24632.0
2015-11-19 13:30:00,74.73,74.79,74.66,74.71,17636.0,63.488,63.539,63.4286,63.4711,17636.0
2015-11-19 13:40:00,74.7,74.77,74.68,74.74,21336.0,63.4626,63.522,63.4456,63.4965,21336.0
2015-11-19 13:50:00,74.75,74.8,74.7,74.72,24482.0,63.505,63.5475,63.4626,63.4795,24482.0
2015-11-19 14:00:00,74.73,74.78,74.69,74.77,52072.0,63.488,63.5305,63.4541,63.522,52072.0
2015-11-19 14:10:00,74.76,74.78,74.66,74.73,36458.0,63.5135,63.5305,63.4286,63.488,36458.0
2015-11-19 14:20:00,74.71,74.72,74.59,74.59,22915.0,63.4711,63.4795,63.3691,63.3691,22915.0
2015-11-19 14:30:00,74.6,74.72,74.6,74.69,22220.0,63.3776,63.4795,63.3776,63.4541,22220.0
2015-11-19 14:40:00,74.7,74.74,74.67,74.74,30733.0,63.4626,63.4965,63.4371,63.4965,30733.0
2015-11-19 14:50:00,74.74,74.81,74.7,74.78,69059.0,63.4965,63.556,63.4626,63.5305,69059.0
2015-11-19 15:00:00,74.79,74.85,74.76,74.77,71119.0,63.539,63.59,63.5135,63.522,71119.0
2015-11-19 15:10:00,74.76,74.78,74.68,74.75,50318.0,63.5135,63.5305,63.4456,63.505,50318.0
2015-11-19 15:20:00,74.75,74.81,74.72,74.77,39170.0,63.505,63.556,63.4795,63.522,39170.0
2015-11-19 15:30:00,74.76,74.85,74.76,74.82,58716.0,63.5135,63.59,63.5135,63.5645,58716.0
2015-11-19 15:40:00,74.83,74.85,74.77,74.83,90664.0,63.573,63.59,63.522,63.573,90664.0
2015-11-19 15:50:00,74.82,74.96,74.81,74.95,144770.0,63.5645,63.6834,63.556,63.6749,144770.0
2015-11-20 09:30:00,75.21,75.47,75.0,75.39,146500.0,63.8958,64.1167,63.7174,64.0488,146500.0
2015-11-20 09:40:00,75.43,75.81,75.43,75.54,65272.0,64.0827,64.4056,64.0827,64.1762,65272.0
2015-11-20 09:50:00,75.59,75.78,75.37,75.5,83172.0,64.2187,64.3801,64.0318,64.1422,83172.0
2015-11-20 10:00:00,75.53,75.76,75.53,75.72,31677.0,64.1677,64.3631,64.1677,64.3291,31677.0
2015-11-20 10:10:00,75.7,75.94,75.61,75.87,59281.0,64.3121,64.516,64.2357,64.4565,59281.0
2015-11-20 10:20:00,75.86,75.88,75.71,75.76,30926.0,64.4481,64.465,64.3206,64.3631,30926.0
2015-11-20 10:30:00,75.74,75.79,75.58,75.65,61341.0,64.3461,64.3886,64.2102,64.2696,61341.0
2015-11-20 10:40:00,75.66,75.7,75.56,75.6,34884.0,64.2781,64.3121,64.1932,64.2272,34884.0
2015-11-20 10:50:00,75.58,75.61,75.39,75.41,35660.0,64.2102,64.2357,64.0488,64.0657,35660.0
2015-11-20 11:00:00,75.42,75.53,75.38,75.48,38043.0,64.0742,64.1677,64.0403,64.1252,38043.0
2015-11-20 11:10:00,75.48,75.53,75.43,75.53,43854.0,64.1252,64.1677,64.0827,64.1677,43854.0
2015-11-20 11:20:00,75.53,75.57,75.43,75.45,47746.0,64.1677,64.2017,64.0827,64.0997,47746.0
2015-11-20 11:30:00,75.46,75.52,75.45,75.45,53894.0,64.1082,64.1592,64.0997,64.0997,53894.0
2015-11-20 11:40:00,75.47,75.52,75.45,75.47,35767.0,64.1167,64.1592,64.0997,64.1167,35767.0
2015-11-20 11:50:00,75.47,75.47,75.35,75.47,46609.0,64.1167,64.1167,64.0148,64.1167,46609.0
2015-11-20 12:00:00,75.48,75.51,75.46,75.49,46377.0,64.1252,64.1507,64.1082,64.1337,46377.0
2015-11-20 12:10:00,75.48,75.49,75.37,75.41,39035.0,64.1252,64.1337,64.0318,64.0657,39035.0
2015-11-20 12:20:00,75.4,75.42,75.3,75.32,34077.0,64.0573,64.0742,63.9723,63.9893,34077.0
2015-11-20 12:30:00,75.3,75.5,75.3,75.46,32507.0,63.9723,64.1422,63.9723,64.1082,32507.0
2015-11-20 12:40:00,75.45,75.49,75.33,75.34,31719.0,64.0997,64.1337,63.9978,64.0063,31719.0
2015-11-20 12:50:00,75.33,75.36,75.3,75.34,28382.0,63.9978,64.0233,63.9723,64.0063,28382.0
2015-11-20 13:00:00,75.34,75.43,75.31,75.33,38200.0,64.0063,64.0827,63.9808,63.9978,38200.0
2015-11-20 13:10:00,75.34,75.36,75.23,75.33,34866.0,64.0063,64.0233,63.9128,63.9978,34866.0
2015-11-20 13:20:00,75.33,75.35,75.22,75.22,22237.0,63.9978,64.0148,63.9043,63.9043,22237.0
2015-11-20 13:30:00,75.22,75.22,75.06,75.09,27828.0,63.9043,63.9043,63.7684,63.7939,27828.0
2015-11-20 13:40:00,75.09,75.16,75.07,75.09,23671.0,63.7939,63.8534,63.7769,63.7939,23671.0
2015-11-20 13:50:00,75.1,75.23,75.07,75.22,51147.0,63.8024,63.9128,63.7769,63.9043,51147.0
2015-11-20 14:00:00,75.22,75.34,75.19,75.33,34606.0,63.9043,64.0063,63.8788,63.9978,34606.0
2015-11-20 14:10:00,75.33,75.36,75.26,75.3,23986.0,63.9978,64.0233,63.9383,63.9723,23986.0
2015-11-20 14:20:00,75.3,75.4,75.27,75.38,45701.0,63.9723,64.0573,63.9468,64.0403,45701.0
2015-11-20 14:30:00,75.37,75.42,75.33,75.34,81949.0,64.0318,64.0742,63.9978,64.0063,81949.0
2015-11-20 14:40:00,75.35,75.45,75.34,75.44,45902.0,64.0148,64.0997,64.0063,64.0912,45902.0
2015-11-20 14:50:00,75.44,75.46,75.31,75.31,46572.0,64.0912,64.1082,63.9808,63.9808,46572.0
2015-11-20 15:00:00,75.31,75.4,75.2,75.37,68994.0,63.9808,64.0573,63.8873,64.0318,68994.0
2015-11-20 15:10:00,75.38,75.44,75.3,75.4,74414.0,64.0403,64.0912,63.9723,64.0573,74414.0
2015-11-20 15:20:00,75.4,75.49,75.36,75.46,90865.0,64.0573,64.1337,64.0233,64.1082,90865.0
2015-11-20 15:30:00,75.47,75.69,75.46,75.61,161883.0,64.1167,64.3036,64.1082,64.2357,161883.0
2015-11-20 15:40:00,75.61,75.69,75.57,75.62,212675.0,64.2357,64.3036,64.2017,64.2442,212675.0
2015-11-20 15:50:00,75.63,75.65,75.47,75.5,439334.0,64.2527,64.2696,64.1167,64.1422,439334.0
2015-11-23 09:30:00,75.71,75.75,75.27,75.6,156955.0,64.3206,64.3546,63.9468,64.2272,156955.0
2015-11-23 09:40:00,75.66,75.73,75.31,75.56,154099.0,64.2781,64.3376,63.9808,64.1932,154099.0
2015-11-23 09:50:00,75.55,75.56,75.02,75.03,79494.0,64.1847,64.1932,63.7344,63.7429,79494.0
2015-11-23 10:00:00,75.07,75.36,74.98,75.25,76888.0,63.7769,64.0233,63.7004,63.9298,76888.0
2015-11-23 10:10:00,75.23,75.56,75.14,75.52,61933.0,63.9128,64.1932,63.8364,64.1592,61933.0
2015-11-23 10:20:00,75.56,75.95,75.56,75.77,93628.0,64.1932,64.5245,64.1932,64.3716,93628.0
2015-11-23 10:30:00,75.77,75.86,75.53,75.58,61918.0,64.3716,64.4481,64.1677,64.2102,61918.0
2015-11-23 10:40:00,75.58,75.72,75.53,75.64,63439.0,64.2102,64.3291,64.1677,64.2611,63439.0
2015-11-23 10:50:00,75.62,75.78,75.59,75.68,84092.0,64.2442,64.3801,64.2187,64.2951,84092.0
2015-11-23 11:00:00,75.65,75.71,75.48,75.48,61557.0,64.2696,64.3206,64.1252,64.1252,61557.0
2015-11-23 11:10:00,75.47,75.49,75.29,75.29,42534.0,64.1167,64.1337,63.9638,63.9638,42534.0
2015-11-23 11:20:00,75.29,75.37,75.23,75.29,51173.0,63.9638,64.0318,63.9128,63.9638,51173.0
2015-11-23 11:30:00,75.28,75.39,75.2,75.35,74846.0,63.9553,64.0488,63.8873,64.0148,74846.0
2015-11-23 11:40:00,75.34,75.38,75.24,75.38,33110.0,64.0063,64.0403,63.9213,64.0403,33110.0
2015-11-23 11:50:00,75.37,75.39,75.31,75.32,25772.0,64.0318,64.0488,63.9808,63.9893,25772.0
2015-11-23 12:00:00,75.33,75.33,75.16,75.24,50511.0,63.9978,63.9978,63.8534,63.9213,50511.0
2015-11-23 12:10:00,75.25,75.29,75.18,75.25,87564.0,63.9298,63.9638,63.8703,63.9298,87564.0
2015-11-23 12:20:00,75.24,75.29,75.1,75.1,51514.0,63.9213,63.9638,63.8024,63.8024,51514.0
2015-11-23 12:30:00,75.1,75.3,75.1,75.28,52599.0,63.8024,63.9723,63.8024,63.9553,52599.0
2015-11-23 12:40:00,75.29,75.3,75.12,75.16,44131.0,63.9638,63.9723,63.8194,63.8534,44131.0
2015-11-23 12:50:00,75.17,75.34,75.16,75.34,29339.0,63.8619,64.0063,63.8534,64.0063,29339.0
2015-11-23 13:00:00,75.34,75.38,75.31,75.37,73930.0,64.0063,64.0403,63.9808,64.0318,73930.0
2015-11-23 13:10:00,75.38,75.4,75.17,75.2,52398.0,64.0403,64.0573,63.8619,63.8873,52398.0
2015-11-23 13:20:00,75.2,75.26,75.13,75.13,46711.0,63.8873,63.9383,63.8279,63.8279,46711.0
2015-11-23 13:30:00,75.14,75.2,75.05,75.17,47297.0,63.8364,63.8873,63.7599,63.8619,47297.0
2015-11-23 13:40:00,75.17,75.17,75.04,75.05,35722.0,63.8619,63.8619,63.7514,63.7599,35722.0
2015-11-23 13:50:00,75.06,75.14,74.97,74.97,33610.0,63.7684,63.8364,63.6919,63.6919,33610.0
2015-11-23 14:00:00,74.97,75.08,74.94,74.96,47252.0,63.6919,63.7854,63.6665,63.6834,47252.0
2015-11-23 14:10:00,74.95,74.95,74.85,74.9,34099.0,63.6749,63.6749,63.59,63.6325,34099.0
2015-11-23 14:20:00,74.9,74.93,74.79,74.9,36199.0,63.6325,63.658,63.539,63.6325,36199.0
2015-11-23 14:30:00,74.92,74.96,74.76,74.82,110558.0,63.6495,63.6834,63.5135,63.5645,110558.0
2015-11-23 14:40:00,74.81,74.88,74.72,74.82,75974.0,63.556,63.6155,63.4795,63.5645,75974.0
2015-11-23 14:50:00,74.82,74.9,74.74,74.75,94994.0,63.5645,63.6325,63.4965,63.505,94994.0
2015-11-23 15:00:00,74.75,74.78,74.62,74.62,92780.0,63.505,63.5305,63.3946,63.3946,92780.0
2015-11-23 15:10:00,74.63,74.67,74.52,74.61,149585.0,63.4031,63.4371,63.3096,63.3861,149585.0
2015-11-23 15:20:00,74.6,74.62,74.54,74.56,132972.0,63.3776,63.3946,63.3266,63.3436,132972.0
2015-11-23 15:30:00,74.56,74.73,74.56,74.61,205754.0,63.3436,63.488,63.3436,63.3861,205754.0
2015-11-23 15:40:00,74.61,74.61,74.34,74.48,236074.0,63.3861,63.3861,63.1567,63.2757,236074.0
2015-11-23 15:50:00,74.47,74.63,74.47,74.59,395799.0,63.2672,63.4031,63.2672,63.3691,395799.0
2015-11-24 09:30:00,74.06,74.41,74.0,74.3,478917.0,62.9188,63.2162,62.8679,63.1227,478917.0
2015-11-24 09:40:00,74.3,74.63,74.12,74.13,223151.0,63.1227,63.4031,62.9698,62.9783,223151.0
2015-11-24 09:50:00,74.12,74.42,74.1,74.27,118187.0,62.9698,63.2247,62.9528,63.0972,118187.0
2015-11-24 10:00:00,74.23,74.43,74.15,74.42,165557.0,63.0633,63.2332,62.9953,63.2247,165557.0
2015-11-24 10:10:00,74.42,74.58,74.19,74.27,164537.0,63.2247,63.3606,63.0293,63.0972,164537.0
2015-11-24 10:20:00,74.25,74.31,74.05,74.1,145624.0,63.0803,63.1312,62.9103,62.9528,145624.0
2015-11-24 10:30:00,74.11,74.17,73.86,74.14,170330.0,62.9613,63.0123,62.7489,62.9868,170330.0
2015-11-24 10:40:00,74.15,74.17,73.8,73.86,127584.0,62.9953,63.0123,62.6979,62.7489,127584.0
2015-11-24 10:50:00,73.85,74.12,73.85,74.1,268956.0,62.7404,62.9698,62.7404,62.9528,268956.0
2015-11-24 11:00:00,74.11,74.46,74.06,74.45,166043.0,62.9613,63.2587,62.9188,63.2502,166043.0
2015-11-24 11:10:00,74.44,74.58,74.4,74.57,104802.0,63.2417,63.3606,63.2077,63.3521,104802.0
2015-11-24 11:20:00,74.58,74.74,74.46,74.59,79191.0,63.3606,63.4965,63.2587,63.3691,79191.0
2015-11-24 11:30:00,74.63,74.8,74.61,74.63,92638.0,63.4031,63.5475,63.3861,63.4031,92638.0
2015-11-24 11:40:00,74.63,74.85,74.57,74.76,193589.0,63.4031,63.59,63.3521,63.5135,193589.0
2015-11-24 11:50:00,74.76,74.84,74.73,74.81,179266.0,63.5135,63.5815,63.488,63.556,179266.0
2015-11-24 12:00:00,74.82,74.93,74.81,74.88,184204.0,63.5645,63.658,63.556,63.6155,184204.0
2015-11-24 12:10:00,74.88,75.21,74.87,75.18,216663.0,63.6155,63.8958,63.607,63.8703,216663.0
2015-11-24 12:20:00,75.19,75.38,75.02,75.36,92597.0,63.8788,64.0403,63.7344,64.0233,92597.0
2015-11-24 12:30:00,75.36,75.69,75.31,75.67,115267.0,64.0233,64.3036,63.9808,64.2866,115267.0
2015-11-24 12:40:00,75.68,75.83,75.62,75.66,77939.0,64.2951,64.4226,64.2442,64.2781,77939.0
2015-11-24 12:50:00,75.65,75.82,75.63,75.74,49094.0,64.2696,64.4141,64.2527,64.3461,49094.0
2015-11-24 13:00:00,75.74,76.2,75.72,76.2,118785.0,64.3461,64.7369,64.3291,64.7369,118785.0
2015-11-24 13:10:00,76.2,76.72,76.17,76.6,212341.0,64.7369,65.1787,64.7114,65.0767,212341.0
2015-11-24 13:20:00,76.6,76.65,76.43,76.64,99288.0,65.0767,65.1192,64.9323,65.1107,99288.0
2015-11-24 13:30:00,76.63,76.71,76.09,76.16,173269.0,65.1022,65.1702,64.6435,64.7029,173269.0
2015-11-24 13:40:00,76.16,76.38,76.06,76.06,138064.0,64.7029,64.8898,64.618,64.618,138064.0
2015-11-24 13:50:00,76.05,76.22,76.0,76.04,129341.0,64.6095,64.7539,64.567,64.601,129341.0
2015-11-24 14:00:00,76.05,76.19,76.0,76.01,157896.0,64.6095,64.7284,64.567,64.5755,157896.0
2015-11-24 14:10:00,76.01,76.11,75.72,75.91,161589.0,64.5755,64.6604,64.3291,64.4905,161589.0
2015-11-24 14:20:00,75.91,76.24,75.9,76.08,89785.0,64.4905,64.7709,64.482,64.635,89785.0
2015-11-24 14:30:00,76.09,76.23,75.95,76.2,98899.0,64.6435,64.7624,64.5245,64.7369,98899.0
2015-11-24 14:40:00,76.19,76.37,76.17,76.22,79107.0,64.7284,64.8813,64.7114,64.7539,79107.0
2015-11-24 14:50:00,76.21,76.28,76.07,76.15,94339.0,64.7454,64.8049,64.6265,64.6944,94339.0
2015-11-24 15:00:00,76.17,76.23,76.08,76.14,118813.0,64.7114,64.7624,64.635,64.6859,118813.0
2015-11-24 15:10:00,76.13,76.5,76.13,76.3,181392.0,64.6774,64.9918,64.6774,64.8219,181392.0
2015-11-24 15:20:00,76.31,76.36,76.22,76.24,103592.0,64.8304,64.8728,64.7539,64.7709,103592.0
2015-11-24 15:30:00,76.24,76.88,76.22,76.39,326503.0,64.7709,65.3146,64.7539,64.8983,326503.0
2015-11-24 15:40:00,76.39,76.63,76.27,76.57,290602.0,64.8983,65.1022,64.7964,65.0512,290602.0
2015-11-24 15:50:00,76.58,76.62,76.2,76.36,724239.0,65.0597,65.0937,64.7369,64.8728,724239.0
2015-11-25 09:30:00,80.19,80.48,78.6,78.88,1295975.0,68.1267,68.373,66.7759,67.0137,1295975.0
2015-11-25 09:40:00,78.88,78.96,77.69,78.46,802945.0,67.0137,67.0817,66.0028,66.6569,802945.0
2015-11-25 09:50:00,78.42,79.23,78.27,78.75,589528.0,66.6229,67.3111,66.4955,66.9033,589528.0
2015-11-25 10:00:00,78.76,79.0,78.12,78.46,353195.0,66.9118,67.1157,66.3681,66.6569,353195.0
2015-11-25 10:10:00,78.45,78.5,77.39,77.98,342319.0,66.6484,66.6909,65.7479,66.2491,342319.0
2015-11-25 10:20:00,77.99,78.48,77.2,77.39,498988.0,66.2576,66.6739,65.5865,65.7479,498988.0
2015-11-25 10:30:00,77.38,78.15,77.27,77.81,523829.0,65.7394,66.3936,65.6459,66.1047,523829.0
2015-11-25 10:40:00,77.82,78.1,77.75,77.95,260566.0,66.1132,66.3511,66.0537,66.2236,260566.0
2015-11-25 10:50:00,77.96,78.06,77.8,77.98,232332.0,66.2321,66.3171,66.0962,66.2491,232332.0
2015-11-25 11:00:00,77.99,78.5,77.92,78.47,290798.0,66.2576,66.6909,66.1982,66.6654,290798.0
2015-11-25 11:10:00,78.47,78.86,78.27,78.76,191605.0,66.6654,66.9967,66.4955,66.9118,191605.0
2015-11-25 11:20:00,78.77,78.87,78.42,78.72,168664.0,66.9203,67.0052,66.6229,66.8778,168664.0
2015-11-25 11:30:00,78.71,78.91,78.68,78.75,121584.0,66.8693,67.0392,66.8438,66.9033,121584.0
2015-11-25 11:40:00,78.75,78.94,78.54,78.86,90844.0,66.9033,67.0647,66.7249,66.9967,90844.0
2015-11-25 11:50:00,78.87,79.36,78.82,79.14,130544.0,67.0052,67.4215,66.9628,67.2346,130544.0
2015-11-25 12:00:00,79.14,79.3,79.13,79.21,73776.0,67.2346,67.3706,67.2261,67.2941,73776.0
2015-11-25 12:10:00,79.19,79.3,79.06,79.19,83357.0,67.2771,67.3706,67.1667,67.2771,83357.0
2015-11-25 12:20:00,79.21,79.44,79.17,79.31,78595.0,67.2941,67.4895,67.2601,67.3791,78595.0
2015-11-25 12:30:00,79.29,79.36,79.21,79.33,91973.0,67.3621,67.4215,67.2941,67.396,91973.0
2015-11-25 12:40:00,79.33,79.39,78.86,78.98,225166.0,67.396,67.447,66.9967,67.0987,225166.0
2015-11-25 12:50:00,79.0,79.14,78.99,79.07,87298.0,67.1157,67.2346,67.1072,67.1752,87298.0
2015-11-25 13:00:00,79.07,79.26,79.03,79.26,87656.0,67.1752,67.3366,67.1412,67.3366,87656.0
2015-11-25 13:10:00,79.26,79.3,79.06,79.16,86853.0,67.3366,67.3706,67.1667,67.2516,86853.0
2015-11-25 13:20:00,79.17,79.34,79.12,79.23,65342.0,67.2601,67.4045,67.2176,67.3111,65342.0
2015-11-25 13:30:00,79.23,79.31,79.04,79.12,140096.0,67.3111,67.3791,67.1497,67.2176,140096.0
2015-11-25 13:40:00,79.12,79.28,79.09,79.26,127385.0,67.2176,67.3536,67.1921,67.3366,127385.0
2015-11-25 13:50:00,79.26,79.41,79.23,79.23,109471.0,67.3366,67.464,67.3111,67.3111,109471.0
2015-11-25 14:00:00,79.23,79.44,79.22,79.3,104259.0,67.3111,67.4895,67.3026,67.3706,104259.0
2015-11-25 14:10:00,79.33,79.44,79.29,79.32,82487.0,67.396,67.4895,67.3621,67.3875,82487.0
2015-11-25 14:20:00,79.31,79.42,79.24,79.27,90922.0,67.3791,67.4725,67.3196,67.3451,90922.0
2015-11-25 14:30:00,79.28,79.54,79.27,79.54,115292.0,67.3536,67.5745,67.3451,67.5745,115292.0
2015-11-25 14:40:00,79.54,79.56,79.33,79.37,79840.0,67.5745,67.5914,67.396,67.43,79840.0
2015-11-25 14:50:00,79.36,79.5,79.26,79.47,69345.0,67.4215,67.5405,67.3366,67.515,69345.0
2015-11-25 15:00:00,79.49,79.76,79.4,79.69,134178.0,67.532,67.7614,67.4555,67.7019,134178.0
2015-11-25 15:10:00,79.69,79.77,79.58,79.76,137589.0,67.7019,67.7699,67.6084,67.7614,137589.0
2015-11-25 15:20:00,79.75,79.75,79.55,79.64,167744.0,67.7529,67.7529,67.5829,67.6594,167744.0
2015-11-25 15:30:00,79.65,79.77,79.63,79.7,206059.0,67.6679,67.7699,67.6509,67.7104,206059.0
2015-11-25 15:40:00,79.71,80.02,79.7,80.02,495965.0,67.7189,67.9822,67.7104,67.9822,495965.0
2015-11-25 15:50:00,80.01,80.14,79.93,80.05,912254.0,67.9737,68.0842,67.9058,68.0077,912254.0
2015-11-27 09:30:00,80.08,80.17,79.66,80.01,135260.0,68.0332,68.1097,67.6764,67.9737,135260.0
2015-11-27 09:40:00,80.02,80.02,79.48,79.78,92010.0,67.9822,67.9822,67.5235,67.7783,92010.0
2015-11-27 09:50:00,79.77,79.91,79.24,79.29,85732.0,67.7699,67.8888,67.3196,67.3621,85732.0
2015-11-27 10:00:00,79.32,79.43,78.9,79.0,107182.0,67.3875,67.481,67.0307,67.1157,107182.0
2015-11-27 10:10:00,79.04,79.28,78.94,79.01,125777.0,67.1497,67.3536,67.0647,67.1242,125777.0
2015-11-27 10:20:00,79.0,79.23,78.97,79.01,63833.0,67.1157,67.3111,67.0902,67.1242,63833.0
2015-11-27 10:30:00,79.03,79.12,78.85,79.12,77733.0,67.1412,67.2176,66.9883,67.2176,77733.0
2015-11-27 10:40:00,79.13,79.26,79.06,79.09,66290.0,67.2261,67.3366,67.1667,67.1921,66290.0
2015-11-27 10:50:00,79.09,79.21,79.07,79.12,90429.0,67.1921,67.2941,67.1752,67.2176,90429.0
2015-11-27 11:00:00,79.12,79.35,79.08,79.27,66269.0,67.2176,67.413,67.1837,67.3451,66269.0
2015-11-27 11:10:00,79.27,79.33,79.15,79.16,54099.0,67.3451,67.396,67.2431,67.2516,54099.0
2015-11-27 11:20:00,79.17,79.17,79.0,79.07,52384.0,67.2601,67.2601,67.1157,67.1752,52384.0
2015-11-27 11:30:00,79.07,79.3,79.07,79.2,77149.0,67.1752,67.3706,67.1752,67.2856,77149.0
2015-11-27 11:40:00,79.19,79.21,78.99,79.06,42316.0,67.2771,67.2941,67.1072,67.1667,42316.0
2015-11-27 11:50:00,79.08,79.11,78.93,79.06,48998.0,67.1837,67.2091,67.0562,67.1667,48998.0
2015-11-27 12:00:00,79.07,79.1,78.98,79.08,39964.0,67.1752,67.2006,67.0987,67.1837,39964.0
2015-11-27 12:10:00,79.08,79.11,79.03,79.09,46062.0,67.1837,67.2091,67.1412,67.1921,46062.0
2015-11-27 12:20:00,79.08,79.21,79.03,79.2,61422.0,67.1837,67.2941,67.1412,67.2856,61422.0
2015-11-27 12:30:00,79.19,79.22,79.01,79.04,85417.0,67.2771,67.3026,67.1242,67.1497,85417.0
2015-11-27 12:40:00,79.04,79.17,79.01,79.1,117098.0,67.1497,67.2601,67.1242,67.2006,117098.0
2015-11-27 12:50:00,79.1,79.11,79.01,79.09,167083.0,67.2006,67.2091,67.1242,67.1921,167083.0
2015-11-30 09:30:00,79.33,79.4,78.87,79.14,107865.0,67.396,67.4555,67.0052,67.2346,107865.0
2015-11-30 09:40:00,79.09,79.4,79.04,79.28,90610.0,67.1921,67.4555,67.1497,67.3536,90610.0
2015-11-30 09:50:00,79.25,79.47,79.18,79.18,62180.0,67.3281,67.515,67.2686,67.2686,62180.0
2015-11-30 10:00:00,79.18,79.5,78.98,79.49,98699.0,67.2686,67.5405,67.0987,67.532,98699.0
2015-11-30 10:10:00,79.48,79.6,79.36,79.49,171903.0,67.5235,67.6254,67.4215,67.532,171903.0
2015-11-30 10:20:00,79.49,79.61,79.43,79.49,160627.0,67.532,67.6339,67.481,67.532,160627.0
2015-11-30 10:30:00,79.48,79.62,79.45,79.46,86862.0,67.5235,67.6424,67.498,67.5065,86862.0
2015-11-30 10:40:00,79.46,79.59,79.44,79.49,76273.0,67.5065,67.6169,67.4895,67.532,76273.0
2015-11-30 10:50:00,79.5,79.63,79.46,79.59,88433.0,67.5405,67.6509,67.5065,67.6169,88433.0
2015-11-30 11:00:00,79.59,79.69,79.53,79.69,86031.0,67.6169,67.7019,67.566,67.7019,86031.0
2015-11-30 11:10:00,79.69,79.81,79.68,79.7,53702.0,67.7019,67.8038,67.6934,67.7104,53702.0
2015-11-30 11:20:00,79.71,79.9,79.7,79.72,58977.0,67.7189,67.8803,67.7104,67.7274,58977.0
2015-11-30 11:30:00,79.72,79.86,79.63,79.8,58530.0,67.7274,67.8463,67.6509,67.7953,58530.0
2015-11-30 11:40:00,79.78,79.9,79.74,79.85,84144.0,67.7783,67.8803,67.7444,67.8378,84144.0
2015-11-30 11:50:00,79.85,79.9,79.73,79.89,53804.0,67.8378,67.8803,67.7359,67.8718,53804.0
2015-11-30 12:00:00,79.87,79.96,79.76,79.92,54090.0,67.8548,67.9313,67.7614,67.8973,54090.0
2015-11-30 12:10:00,79.92,79.94,79.85,79.89,40720.0,67.8973,67.9143,67.8378,67.8718,40720.0
2015-11-30 12:20:00,79.9,79.9,79.75,79.86,45381.0,67.8803,67.8803,67.7529,67.8463,45381.0
2015-11-30 12:30:00,79.84,79.84,79.66,79.69,35505.0,67.8293,67.8293,67.6764,67.7019,35505.0
2015-11-30 12:40:00,79.67,79.78,79.65,79.72,34643.0,67.6849,67.7783,67.6679,67.7274,34643.0
2015-11-30 12:50:00,79.71,79.77,79.64,79.64,38403.0,67.7189,67.7699,67.6594,67.6594,38403.0
2015-11-30 13:00:00,79.63,79.71,79.62,79.64,31446.0,67.6509,67.7189,67.6424,67.6594,31446.0
2015-11-30 13:10:00,79.65,79.67,79.6,79.64,32011.0,67.6679,67.6849,67.6254,67.6594,32011.0
2015-11-30 13:20:00,79.64,79.77,79.59,79.75,71067.0,67.6594,67.7699,67.6169,67.7529,71067.0
2015-11-30 13:30:00,79.76,79.78,79.62,79.67,46569.0,67.7614,67.7783,67.6424,67.6849,46569.0
2015-11-30 13:40:00,79.66,79.77,79.62,79.64,46750.0,67.6764,67.7699,67.6424,67.6594,46750.0
2015-11-30 13:50:00,79.65,79.73,79.6,79.69,61889.0,67.6679,67.7359,67.6254,67.7019,61889.0
2015-11-30 14:00:00,79.69,79.74,79.64,79.67,48858.0,67.7019,67.7444,67.6594,67.6849,48858.0
2015-11-30 14:10:00,79.67,79.7,79.5,79.52,72121.0,67.6849,67.7104,67.5405,67.5575,72121.0
2015-11-30 14:20:00,79.51,79.67,79.45,79.61,83559.0,67.549,67.6849,67.498,67.6339,83559.0
2015-11-30 14:30:00,79.63,79.72,79.59,79.65,47495.0,67.6509,67.7274,67.6169,67.6679,47495.0
2015-11-30 14:40:00,79.65,79.69,79.52,79.64,41920.0,67.6679,67.7019,67.5575,67.6594,41920.0
2015-11-30 14:50:00,79.64,79.66,79.52,79.52,37397.0,67.6594,67.6764,67.5575,67.5575,37397.0
2015-11-30 15:00:00,79.54,79.63,79.51,79.63,57528.0,67.5745,67.6509,67.549,67.6509,57528.0
2015-11-30 15:10:00,79.63,79.69,79.57,79.6,79527.0,67.6509,67.7019,67.5999,67.6254,79527.0
2015-11-30 15:20:00,79.6,79.67,79.57,79.64,67906.0,67.6254,67.6849,67.5999,67.6594,67906.0
2015-11-30 15:30:00,79.64,79.79,79.61,79.69,100653.0,67.6594,67.7868,67.6339,67.7019,100653.0
2015-11-30 15:40:00,79.7,79.74,79.43,79.63,238084.0,67.7104,67.7444,67.481,67.6509,238084.0
2015-11-30 15:50:00,79.62,79.7,79.55,79.58,397409.0,67.6424,67.7104,67.5829,67.6084,397409.0
2015-12-01 09:30:00,79.42,79.65,79.23,79.61,138823.0,67.4725,67.6679,67.3111,67.6339,138823.0
2015-12-01 09:40:00,79.6,79.68,79.45,79.57,116344.0,67.6254,67.6934,67.498,67.5999,116344.0
2015-12-01 09:50:00,79.58,79.86,79.58,79.58,93177.0,67.6084,67.8463,67.6084,67.6084,93177.0
2015-12-01 10:00:00,79.56,79.59,79.3,79.56,76627.0,67.5914,67.6169,67.3706,67.5914,76627.0
2015-12-01 10:10:00,79.56,79.56,79.12,79.39,153384.0,67.5914,67.5914,67.2176,67.447,153384.0
2015-12-01 10:20:00,79.38,79.67,79.3,79.59,49098.0,67.4385,67.6849,67.3706,67.6169,49098.0
2015-12-01 10:30:00,79.61,79.63,79.41,79.49,84241.0,67.6339,67.6509,67.464,67.532,84241.0
2015-12-01 10:40:00,79.47,79.58,79.37,79.37,51599.0,67.515,67.6084,67.43,67.43,51599.0
2015-12-01 10:50:00,79.38,79.4,79.17,79.27,62872.0,67.4385,67.4555,67.2601,67.3451,62872.0
2015-12-01 11:00:00,79.27,79.34,79.16,79.23,47337.0,67.3451,67.4045,67.2516,67.3111,47337.0
2015-12-01 11:10:00,79.23,79.31,79.07,79.07,56913.0,67.3111,67.3791,67.1752,67.1752,56913.0
2015-12-01 11:20:00,79.07,79.16,78.98,78.98,44755.0,67.1752,67.2516,67.0987,67.0987,44755.0
2015-12-01 11:30:00,78.98,79.04,78.93,78.93,56285.0,67.0987,67.1497,67.0562,67.0562,56285.0
2015-12-01 11:40:00,78.94,79.16,78.94,79.09,43968.0,67.0647,67.2516,67.0647,67.1921,43968.0
2015-12-01 11:50:00,79.09,79.14,78.88,78.98,33627.0,67.1921,67.2346,67.0137,67.0987,33627.0
2015-12-01 12:00:00,78.98,79.12,78.95,79.08,35864.0,67.0987,67.2176,67.0732,67.1837,35864.0
2015-12-01 12:10:00,79.08,79.13,78.96,78.97,34456.0,67.1837,67.2261,67.0817,67.0902,34456.0
2015-12-01 12:20:00,78.96,79.14,78.95,78.97,26985.0,67.0817,67.2346,67.0732,67.0902,26985.0
2015-12-01 12:30:00,78.95,79.13,78.94,79.13,25152.0,67.0732,67.2261,67.0647,67.2261,25152.0
2015-12-01 12:40:00,79.13,79.16,79.02,79.13,20399.0,67.2261,67.2516,67.1327,67.2261,20399.0
2015-12-01 12:50:00,79.13,79.18,79.03,79.03,20408.0,67.2261,67.2686,67.1412,67.1412,20408.0
2015-12-01 13:00:00,79.03,79.08,78.91,78.96,37706.0,67.1412,67.1837,67.0392,67.0817,37706.0
2015-12-01 13:10:00,78.97,79.01,78.85,78.88,23166.0,67.0902,67.1242,66.9883,67.0137,23166.0
2015-12-01 13:20:00,78.9,78.97,78.82,78.97,24032.0,67.0307,67.0902,66.9628,67.0902,24032.0
2015-12-01 13:30:00,78.98,79.1,78.88,78.98,72757.0,67.0987,67.2006,67.0137,67.0987,72757.0
2015-12-01 13:40:00,78.99,79.12,78.94,78.99,29142.0,67.1072,67.2176,67.0647,67.1072,29142.0
2015-12-01 13:50:00,78.98,79.09,78.93,79.02,38175.0,67.0987,67.1921,67.0562,67.1327,38175.0
2015-12-01 14:00:00,79.01,79.19,79.01,79.16,54278.0,67.1242,67.2771,67.1242,67.2516,54278.0
2015-12-01 14:10:00,79.16,79.35,79.14,79.32,44916.0,67.2516,67.413,67.2346,67.3875,44916.0
2015-12-01 14:20:00,79.3,79.35,79.18,79.33,56791.0,67.3706,67.413,67.2686,67.396,56791.0
2015-12-01 14:30:00,79.32,79.34,79.15,79.17,75209.0,67.3875,67.4045,67.2431,67.2601,75209.0
2015-12-01 14:40:00,79.18,79.27,79.15,79.19,45958.0,67.2686,67.3451,67.2431,67.2771,45958.0
2015-12-01 14:50:00,79.2,79.33,79.17,79.21,38943.0,67.2856,67.396,67.2601,67.2941,38943.0
2015-12-01 15:00:00,79.21,79.35,79.2,79.35,46651.0,67.2941,67.413,67.2856,67.413,46651.0
2015-12-01 15:10:00,79.34,79.41,79.27,79.39,56198.0,67.4045,67.464,67.3451,67.447,56198.0
2015-12-01 15:20:00,79.36,79.38,79.24,79.34,47120.0,67.4215,67.4385,67.3196,67.4045,47120.0
2015-12-01 15:30:00,79.33,79.49,79.31,79.48,72909.0,67.396,67.532,67.3791,67.5235,72909.0
2015-12-01 15:40:00,79.47,79.55,79.42,79.47,120112.0,67.515,67.5829,67.4725,67.515,120112.0
2015-12-01 15:50:00,79.46,79.6,79.46,79.5,202948.0,67.5065,67.6254,67.5065,67.5405,202948.0
2015-12-02 09:30:00,79.58,79.74,79.34,79.61,72800.0,67.6084,67.7444,67.4045,67.6339,72800.0
2015-12-02 09:40:00,79.64,79.69,79.43,79.65,95242.0,67.6594,67.7019,67.481,67.6679,95242.0
2015-12-02 09:50:00,79.62,79.62,79.44,79.62,127148.0,67.6424,67.6424,67.4895,67.6424,127148.0
2015-12-02 10:00:00,79.65,79.78,79.44,79.49,102594.0,67.6679,67.7783,67.4895,67.532,102594.0
2015-12-02 10:10:00,79.51,79.83,79.46,79.69,87960.0,67.549,67.8208,67.5065,67.7019,87960.0
2015-12-02 10:20:00,79.71,79.74,79.56,79.63,28679.0,67.7189,67.7444,67.5914,67.6509,28679.0
2015-12-02 10:30:00,79.62,79.66,79.46,79.47,45147.0,67.6424,67.6764,67.5065,67.515,45147.0
2015-12-02 10:40:00,79.48,79.66,79.45,79.65,49059.0,67.5235,67.6764,67.498,67.6679,49059.0
2015-12-02 10:50:00,79.65,79.68,79.54,79.55,26069.0,67.6679,67.6934,67.5745,67.5829,26069.0
2015-12-02 11:00:00,79.56,79.61,79.35,79.44,32411.0,67.5914,67.6339,67.413,67.4895,32411.0
2015-12-02 11:10:00,79.44,79.47,79.36,79.42,55052.0,67.4895,67.515,67.4215,67.4725,55052.0
2015-12-02 11:20:00,79.42,79.45,79.36,79.39,42968.0,67.4725,67.498,67.4215,67.447,42968.0
2015-12-02 11:30:00,79.39,79.46,79.38,79.42,43415.0,67.447,67.5065,67.4385,67.4725,43415.0
2015-12-02 11:40:00,79.42,79.43,79.21,79.21,37905.0,67.4725,67.481,67.2941,67.2941,37905.0
2015-12-02 11:50:00,79.22,79.29,79.16,79.19,18668.0,67.3026,67.3621,67.2516,67.2771,18668.0
2015-12-02 12:00:00,79.17,79.33,79.17,79.31,25694.0,67.2601,67.396,67.2601,67.3791,25694.0
2015-12-02 12:10:00,79.3,79.36,79.21,79.28,21583.0,67.3706,67.4215,67.2941,67.3536,21583.0
2015-12-02 12:20:00,79.27,79.31,79.14,79.29,34230.0,67.3451,67.3791,67.2346,67.3621,34230.0
2015-12-02 12:30:00,79.28,79.38,79.22,79.33,26193.0,67.3536,67.4385,67.3026,67.396,26193.0
2015-12-02 12:40:00,79.33,79.43,79.3,79.43,32893.0,67.396,67.481,67.3706,67.481,32893.0
2015-12-02 12:50:00,79.43,79.43,79.32,79.38,38706.0,67.481,67.481,67.3875,67.4385,38706.0
2015-12-02 13:00:00,79.38,79.44,79.33,79.39,45878.0,67.4385,67.4895,67.396,67.447,45878.0
2015-12-02 13:10:00,79.39,79.43,79.35,79.4,24849.0,67.447,67.481,67.413,67.4555,24849.0
2015-12-02 13:20:00,79.41,79.49,79.4,79.44,23503.0,67.464,67.532,67.4555,67.4895,23503.0
2015-12-02 13:30:00,79.44,79.49,79.43,79.45,33088.0,67.4895,67.532,67.481,67.498,33088.0
2015-12-02 13:40:00,79.44,79.5,79.33,79.43,48549.0,67.4895,67.5405,67.396,67.481,48549.0
2015-12-02 13:50:00,79.4,79.49,79.34,79.42,59874.0,67.4555,67.532,67.4045,67.4725,59874.0
2015-12-02 14:00:00,79.44,79.49,79.37,79.46,71287.0,67.4895,67.532,67.43,67.5065,71287.0
2015-12-02 14:10:00,79.46,79.49,79.23,79.28,123018.0,67.5065,67.532,67.3111,67.3536,123018.0
2015-12-02 14:20:00,79.25,79.35,79.19,79.29,77381.0,67.3281,67.413,67.2771,67.3621,77381.0
2015-12-02 14:30:00,79.27,79.29,79.17,79.2,72341.0,67.3451,67.3621,67.2601,67.2856,72341.0
2015-12-02 14:40:00,79.2,79.2,79.05,79.15,40855.0,67.2856,67.2856,67.1582,67.2431,40855.0
2015-12-02 14:50:00,79.15,79.17,78.99,78.99,58310.0,67.2431,67.2601,67.1072,67.1072,58310.0
2015-12-02 15:00:00,79.02,79.18,78.99,79.16,43096.0,67.1327,67.2686,67.1072,67.2516,43096.0
2015-12-02 15:10:00,79.17,79.32,79.14,79.31,62314.0,67.2601,67.3875,67.2346,67.3791,62314.0
2015-12-02 15:20:00,79.3,79.46,79.26,79.28,59107.0,67.3706,67.5065,67.3366,67.3536,59107.0
2015-12-02 15:30:00,79.29,79.36,79.17,79.22,106372.0,67.3621,67.4215,67.2601,67.3026,106372.0
2015-12-02 15:40:00,79.22,79.27,79.1,79.17,132144.0,67.3026,67.3451,67.2006,67.2601,132144.0
2015-12-02 15:50:00,79.16,79.36,79.16,79.32,302583.0,67.2516,67.4215,67.2516,67.3875,302583.0
2015-12-03 09:30:00,79.43,79.49,79.04,79.04,82843.0,67.481,67.532,67.1497,67.1497,82843.0
2015-12-03 09:40:00,79.09,79.17,78.79,78.84,33366.0,67.1921,67.2601,66.9373,66.9798,33366.0
2015-12-03 09:50:00,78.84,78.91,78.68,78.68,53195.0,66.9798,67.0392,66.8438,66.8438,53195.0
2015-12-03 10:00:00,78.67,78.72,78.53,78.53,73135.0,66.8353,66.8778,66.7164,66.7164,73135.0
2015-12-03 10:10:00,78.54,78.76,78.48,78.67,64647.0,66.7249,66.9118,66.6739,66.8353,64647.0
2015-12-03 10:20:00,78.69,78.94,78.62,78.82,30619.0,66.8523,67.0647,66.7929,66.9628,30619.0
2015-12-03 10:30:00,78.81,78.96,78.71,78.71,33073.0,66.9543,67.0817,66.8693,66.8693,33073.0
2015-12-03 10:40:00,78.71,78.93,78.7,78.91,23581.0,66.8693,67.0562,66.8608,67.0392,23581.0
2015-12-03 10:50:00,78.94,78.96,78.85,78.88,25362.0,67.0647,67.0817,66.9883,67.0137,25362.0
2015-12-03 11:00:00,78.89,78.96,78.8,78.89,33844.0,67.0222,67.0817,66.9458,67.0222,33844.0
2015-12-03 11:10:00,78.89,79.04,78.84,78.97,35293.0,67.0222,67.1497,66.9798,67.0902,35293.0
2015-12-03 11:20:00,78.96,79.12,78.91,79.1,29827.0,67.0817,67.2176,67.0392,67.2006,29827.0
2015-12-03 11:30:00,79.12,79.13,78.96,79.0,47462.0,67.2176,67.2261,67.0817,67.1157,47462.0
2015-12-03 11:40:00,79.02,79.11,78.97,79.09,19357.0,67.1327,67.2091,67.0902,67.1921,19357.0
2015-12-03 11:50:00,79.06,79.16,78.83,79.08,103388.0,67.1667,67.2516,66.9713,67.1837,103388.0
2015-12-03 12:00:00,79.09,79.37,79.06,79.28,42655.0,67.1921,67.43,67.1667,67.3536,42655.0
2015-12-03 12:10:00,79.26,79.27,79.16,79.17,35922.0,67.3366,67.3451,67.2516,67.2601,35922.0
2015-12-03 12:20:00,79.17,79.25,79.05,79.14,31947.0,67.2601,67.3281,67.1582,67.2346,31947.0
2015-12-03 12:30:00,79.12,79.23,79.09,79.19,24114.0,67.2176,67.3111,67.1921,67.2771,24114.0
2015-12-03 12:40:00,79.18,79.38,79.18,79.29,40409.0,67.2686,67.4385,67.2686,67.3621,40409.0
2015-12-03 12:50:00,79.3,79.46,79.24,79.25,45405.0,67.3706,67.5065,67.3196,67.3281,45405.0
2015-12-03 13:00:00,79.25,79.25,79.13,79.19,33494.0,67.3281,67.3281,67.2261,67.2771,33494.0
2015-12-03 13:10:00,79.18,79.33,79.18,79.3,31723.0,67.2686,67.396,67.2686,67.3706,31723.0
2015-12-03 13:20:00,79.3,79.33,79.22,79.26,28854.0,67.3706,67.396,67.3026,67.3366,28854.0
2015-12-03 13:30:00,79.26,79.27,79.03,79.05,37933.0,67.3366,67.3451,67.1412,67.1582,37933.0
2015-12-03 13:40:00,79.03,79.04,78.75,78.76,54327.0,67.1412,67.1497,66.9033,66.9118,54327.0
2015-12-03 13:50:00,78.77,78.77,78.55,78.55,60818.0,66.9203,66.9203,66.7334,66.7334,60818.0
2015-12-03 14:00:00,78.55,78.57,78.37,78.45,48793.0,66.7334,66.7504,66.5805,66.6484,48793.0
2015-12-03 14:10:00,78.46,78.57,78.43,78.48,55061.0,66.6569,66.7504,66.6314,66.6739,55061.0
2015-12-03 14:20:00,78.47,78.5,78.27,78.3,58597.0,66.6654,66.6909,66.4955,66.521,58597.0
2015-12-03 14:30:00,78.3,78.32,78.04,78.16,84352.0,66.521,66.538,66.3001,66.4021,84352.0
2015-12-03 14:40:00,78.16,78.16,77.99,78.09,75979.0,66.4021,66.4021,66.2576,66.3426,75979.0
2015-12-03 14:50:00,78.09,78.32,78.08,78.28,36644.0,66.3426,66.538,66.3341,66.504,36644.0
2015-12-03 15:00:00,78.27,78.29,78.08,78.09,53633.0,66.4955,66.5125,66.3341,66.3426,53633.0
2015-12-03 15:10:00,78.08,78.11,78.0,78.01,61092.0,66.3341,66.3596,66.2661,66.2746,61092.0
2015-12-03 15:20:00,78.01,78.07,78.0,78.03,81761.0,66.2746,66.3256,66.2661,66.2916,81761.0
2015-12-03 15:30:00,78.03,78.26,77.95,78.23,84005.0,66.2916,66.487,66.2236,66.4615,84005.0
2015-12-03 15:40:00,78.24,78.24,78.1,78.22,93692.0,66.47,66.47,66.3511,66.453,93692.0
2015-12-03 15:50:00,78.23,78.36,78.19,78.3,209987.0,66.4615,66.572,66.4275,66.521,209987.0
2015-12-04 09:30:00,78.41,78.46,78.0,78.05,86905.0,66.6144,66.6569,66.2661,66.3086,86905.0
2015-12-04 09:40:00,78.05,78.46,78.0,78.44,63120.0,66.3086,66.6569,66.2661,66.6399,63120.0
2015-12-04 09:50:00,78.43,78.59,78.33,78.38,20923.0,66.6314,66.7674,66.5465,66.589,20923.0
2015-12-04 10:00:00,78.36,78.74,78.35,78.5,44479.0,66.572,66.8948,66.5635,66.6909,44479.0
2015-12-04 10:10:00,78.52,78.7,78.5,78.7,35921.0,66.7079,66.8608,66.6909,66.8608,35921.0
2015-12-04 10:20:00,78.7,78.88,78.64,78.85,59138.0,66.8608,67.0137,66.8098,66.9883,59138.0
2015-12-04 10:30:00,78.85,79.11,78.85,79.08,48222.0,66.9883,67.2091,66.9883,67.1837,48222.0
2015-12-04 10:40:00,79.09,79.1,78.9,78.99,18528.0,67.1921,67.2006,67.0307,67.1072,18528.0
2015-12-04 10:50:00,78.97,79.08,78.95,79.07,38026.0,67.0902,67.1837,67.0732,67.1752,38026.0
2015-12-04 11:00:00,79.07,79.08,78.98,79.04,35621.0,67.1752,67.1837,67.0987,67.1497,35621.0
2015-12-04 11:10:00,79.04,79.05,78.94,79.03,33017.0,67.1497,67.1582,67.0647,67.1412,33017.0
2015-12-04 11:20:00,79.04,79.05,78.9,78.92,39874.0,67.1497,67.1582,67.0307,67.0477,39874.0
2015-12-04 11:30:00,78.92,79.02,78.91,79.01,40436.0,67.0477,67.1327,67.0392,67.1242,40436.0
2015-12-04 11:40:00,79.0,79.0,78.79,78.8,33124.0,67.1157,67.1157,66.9373,66.9458,33124.0
2015-12-04 11:50:00,78.79,78.81,78.67,78.8,19868.0,66.9373,66.9543,66.8353,66.9458,19868.0
2015-12-04 12:00:00,78.77,78.87,78.71,78.81,23418.0,66.9203,67.0052,66.8693,66.9543,23418.0
2015-12-04 12:10:00,78.8,78.94,78.8,78.82,19791.0,66.9458,67.0647,66.9458,66.9628,19791.0
2015-12-04 12:20:00,78.82,78.87,78.72,78.77,24267.0,66.9628,67.0052,66.8778,66.9203,24267.0
2015-12-04 12:30:00,78.76,79.01,78.72,79.0,29203.0,66.9118,67.1242,66.8778,67.1157,29203.0
2015-12-04 12:40:00,79.0,79.01,78.88,78.92,57391.0,67.1157,67.1242,67.0137,67.0477,57391.0
2015-12-04 12:50:00,78.93,79.01,78.87,78.99,37432.0,67.0562,67.1242,67.0052,67.1072,37432.0
2015-12-04 13:00:00,79.0,79.28,78.97,79.27,37701.0,67.1157,67.3536,67.0902,67.3451,37701.0
2015-12-04 13:10:00,79.26,79.6,79.25,79.6,94410.0,67.3366,67.6254,67.3281,67.6254,94410.0
2015-12-04 13:20:00,79.6,79.62,79.39,79.49,22233.0,67.6254,67.6424,67.447,67.532,22233.0
2015-12-04 13:30:00,79.5,79.53,79.39,79.48,21764.0,67.5405,67.566,67.447,67.5235,21764.0
2015-12-04 13:40:00,79.46,79.47,79.29,79.37,27386.0,67.5065,67.515,67.3621,67.43,27386.0
2015-12-04 13:50:00,79.39,79.51,79.39,79.41,26530.0,67.447,67.549,67.447,67.464,26530.0
2015-12-04 14:00:00,79.42,79.46,79.28,79.34,28501.0,67.4725,67.5065,67.3536,67.4045,28501.0
2015-12-04 14:10:00,79.34,79.34,79.13,79.19,41071.0,67.4045,67.4045,67.2261,67.2771,41071.0
2015-12-04 14:20:00,79.2,79.3,79.09,79.27,36061.0,67.2856,67.3706,67.1921,67.3451,36061.0
2015-12-04 14:30:00,79.27,79.39,79.25,79.3,31863.0,67.3451,67.447,67.3281,67.3706,31863.0
2015-12-04 14:40:00,79.29,79.46,79.28,79.42,40659.0,67.3621,67.5065,67.3536,67.4725,40659.0
2015-12-04 14:50:00,79.42,79.46,79.39,79.43,58283.0,67.4725,67.5065,67.447,67.481,58283.0
2015-12-04 15:00:00,79.44,79.51,79.37,79.5,74039.0,67.4895,67.549,67.43,67.5405,74039.0
2015-12-04 15:10:00,79.49,79.52,79.46,79.48,84983.0,67.532,67.5575,67.5065,67.5235,84983.0
2015-12-04 15:20:00,79.48,79.55,79.45,79.55,81297.0,67.5235,67.5829,67.498,67.5829,81297.0
2015-12-04 15:30:00,79.55,79.56,79.39,79.43,67313.0,67.5829,67.5914,67.447,67.481,67313.0
2015-12-04 15:40:00,79.42,79.55,79.41,79.5,122273.0,67.4725,67.5829,67.464,67.5405,122273.0
2015-12-04 15:50:00,79.49,79.61,79.49,79.58,215927.0,67.532,67.6339,67.532,67.6084,215927.0
2015-12-07 09:30:00,79.15,79.15,78.67,78.74,82798.0,67.2431,67.2431,66.8353,66.8948,82798.0
2015-12-07 09:40:00,78.74,78.94,78.58,78.77,50625.0,66.8948,67.0647,66.7589,66.9203,50625.0
2015-12-07 09:50:00,78.74,78.77,78.5,78.57,102939.0,66.8948,66.9203,66.6909,66.7504,102939.0
2015-12-07 10:00:00,78.56,78.66,78.3,78.38,60413.0,66.7419,66.8268,66.521,66.589,60413.0
2015-12-07 10:10:00,78.36,78.56,78.36,78.45,39861.0,66.572,66.7419,66.572,66.6484,39861.0
2015-12-07 10:20:00,78.43,78.49,78.34,78.43,107225.0,66.6314,66.6824,66.555,66.6314,107225.0
2015-12-07 10:30:00,78.44,78.47,78.31,78.45,46874.0,66.6399,66.6654,66.5295,66.6484,46874.0
2015-12-07 10:40:00,78.45,78.53,78.35,78.35,73724.0,66.6484,66.7164,66.5635,66.5635,73724.0
2015-12-07 10:50:00,78.35,78.39,78.26,78.38,79457.0,66.5635,66.5975,66.487,66.589,79457.0
2015-12-07 11:00:00,78.37,78.39,78.26,78.32,31351.0,66.5805,66.5975,66.487,66.538,31351.0
2015-12-07 11:10:00,78.32,78.34,78.19,78.3,29935.0,66.538,66.555,66.4275,66.521,29935.0
2015-12-07 11:20:00,78.33,78.39,78.25,78.27,33894.0,66.5465,66.5975,66.4785,66.4955,33894.0
2015-12-07 11:30:00,78.27,78.43,78.27,78.41,51398.0,66.4955,66.6314,66.4955,66.6144,51398.0
2015-12-07 11:40:00,78.42,78.49,78.3,78.36,62333.0,66.6229,66.6824,66.521,66.572,62333.0
2015-12-07 11:50:00,78.35,78.64,78.33,78.62,39340.0,66.5635,66.8098,66.5465,66.7929,39340.0
2015-12-07 12:00:00,78.61,78.75,78.55,78.55,43280.0,66.7844,66.9033,66.7334,66.7334,43280.0
2015-12-07 12:10:00,78.53,78.92,78.51,78.85,58681.0,66.7164,67.0477,66.6994,66.9883,58681.0
2015-12-07 12:20:00,78.83,78.89,78.78,78.83,18956.0,66.9713,67.0222,66.9288,66.9713,18956.0
2015-12-07 12:30:00,78.81,79.01,78.78,78.98,41561.0,66.9543,67.1242,66.9288,67.0987,41561.0
2015-12-07 12:40:00,78.99,78.99,78.82,78.87,17293.0,67.1072,67.1072,66.9628,67.0052,17293.0
2015-12-07 12:50:00,78.86,78.97,78.72,78.89,76177.0,66.9967,67.0902,66.8778,67.0222,76177.0
2015-12-07 13:00:00,78.91,79.13,78.84,79.08,25744.0,67.0392,67.2261,66.9798,67.1837,25744.0
2015-12-07 13:10:00,79.07,79.12,78.94,79.02,26221.0,67.1752,67.2176,67.0647,67.1327,26221.0
2015-12-07 13:20:00,78.97,79.03,78.89,78.97,26485.0,67.0902,67.1412,67.0222,67.0902,26485.0
2015-12-07 13:30:00,78.95,79.02,78.92,78.96,42135.0,67.0732,67.1327,67.0477,67.0817,42135.0
2015-12-07 13:40:00,78.96,79.01,78.88,78.96,86807.0,67.0817,67.1242,67.0137,67.0817,86807.0
2015-12-07 13:50:00,78.97,79.11,78.94,79.11,35051.0,67.0902,67.2091,67.0647,67.2091,35051.0
2015-12-07 14:00:00,79.1,79.21,79.05,79.11,25020.0,67.2006,67.2941,67.1582,67.2091,25020.0
2015-12-07 14:10:00,79.12,79.18,79.1,79.16,31354.0,67.2176,67.2686,67.2006,67.2516,31354.0
2015-12-07 14:20:00,79.16,79.22,79.08,79.18,23002.0,67.2516,67.3026,67.1837,67.2686,23002.0
2015-12-07 14:30:00,79.18,79.25,79.07,79.23,32713.0,67.2686,67.3281,67.1752,67.3111,32713.0
2015-12-07 14:40:00,79.21,79.24,79.13,79.17,38089.0,67.2941,67.3196,67.2261,67.2601,38089.0
2015-12-07 14:50:00,79.19,79.23,79.1,79.13,20387.0,67.2771,67.3111,67.2006,67.2261,20387.0
2015-12-07 15:00:00,79.12,79.13,78.95,78.98,56093.0,67.2176,67.2261,67.0732,67.0987,56093.0
2015-12-07 15:10:00,78.97,78.98,78.84,78.98,63745.0,67.0902,67.0987,66.9798,67.0987,63745.0
2015-12-07 15:20:00,78.98,79.04,78.96,79.0,76602.0,67.0987,67.1497,67.0817,67.1157,76602.0
2015-12-07 15:30:00,78.99,79.04,78.84,78.94,102900.0,67.1072,67.1497,66.9798,67.0647,102900.0
2015-12-07 15:40:00,78.93,79.16,78.93,79.06,119610.0,67.0562,67.2516,67.0562,67.1667,119610.0
2015-12-07 15:50:00,79.06,79.19,79.0,79.12,194016.0,67.1667,67.2771,67.1157,67.2176,194016.0
2015-12-08 09:30:00,78.06,78.06,77.51,77.56,127891.0,66.3171,66.3171,65.8498,65.8923,127891.0
2015-12-08 09:40:00,77.57,78.14,77.56,78.11,139516.0,65.9008,66.3851,65.8923,66.3596,139516.0
2015-12-08 09:50:00,78.07,78.18,77.78,77.79,62422.0,66.3256,66.419,66.0792,66.0877,62422.0
2015-12-08 10:00:00,77.81,78.3,77.79,78.12,151567.0,66.1047,66.521,66.0877,66.3681,151567.0
2015-12-08 10:10:00,78.14,78.56,78.07,78.46,140338.0,66.3851,66.7419,66.3256,66.6569,140338.0
2015-12-08 10:20:00,78.43,78.46,78.23,78.45,31479.0,66.6314,66.6569,66.4615,66.6484,31479.0
2015-12-08 10:30:00,78.43,78.72,78.34,78.48,87505.0,66.6314,66.8778,66.555,66.6739,87505.0
2015-12-08 10:40:00,78.5,78.6,78.36,78.47,84311.0,66.6909,66.7759,66.572,66.6654,84311.0
2015-12-08 10:50:00,78.47,78.9,78.45,78.88,68940.0,66.6654,67.0307,66.6484,67.0137,68940.0
2015-12-08 11:00:00,78.88,79.11,78.88,79.02,53252.0,67.0137,67.2091,67.0137,67.1327,53252.0
2015-12-08 11:10:00,79.02,79.07,78.85,78.96,45332.0,67.1327,67.1752,66.9883,67.0817,45332.0
2015-12-08 11:20:00,79.0,79.03,78.78,78.8,32460.0,67.1157,67.1412,66.9288,66.9458,32460.0
2015-12-08 11:30:00,78.79,78.8,78.64,78.68,32170.0,66.9373,66.9458,66.8098,66.8438,32170.0
2015-12-08 11:40:00,78.64,78.84,78.63,78.8,33062.0,66.8098,66.9798,66.8013,66.9458,33062.0
2015-12-08 11:50:00,78.8,78.88,78.67,78.86,25207.0,66.9458,67.0137,66.8353,66.9967,25207.0
2015-12-08 12:00:00,78.89,78.89,78.69,78.85,23066.0,67.0222,67.0222,66.8523,66.9883,23066.0
2015-12-08 12:10:00,78.85,78.92,78.7,78.83,40431.0,66.9883,67.0477,66.8608,66.9713,40431.0
2015-12-08 12:20:00,78.83,78.91,78.72,78.9,66737.0,66.9713,67.0392,66.8778,67.0307,66737.0
2015-12-08 12:30:00,78.9,78.91,78.79,78.85,120186.0,67.0307,67.0392,66.9373,66.9883,120186.0
2015-12-08 12:40:00,78.85,78.92,78.82,78.89,66394.0,66.9883,67.0477,66.9628,67.0222,66394.0
2015-12-08 12:50:00,78.88,79.05,78.86,78.98,81881.0,67.0137,67.1582,66.9967,67.0987,81881.0
2015-12-08 13:00:00,78.99,79.0,78.84,78.91,38210.0,67.1072,67.1157,66.9798,67.0392,38210.0
2015-12-08 13:10:00,78.9,78.98,78.77,78.77,23422.0,67.0307,67.0987,66.9203,66.9203,23422.0
2015-12-08 13:20:00,78.76,78.8,78.68,78.76,25874.0,66.9118,66.9458,66.8438,66.9118,25874.0
2015-12-08 13:30:00,78.77,78.97,78.77,78.91,18568.0,66.9203,67.0902,66.9203,67.0392,18568.0
2015-12-08 13:40:00,78.9,78.97,78.81,78.83,21406.0,67.0307,67.0902,66.9543,66.9713,21406.0
2015-12-08 13:50:00,78.82,78.88,78.75,78.83,19290.0,66.9628,67.0137,66.9033,66.9713,19290.0
2015-12-08 14:00:00,78.85,79.13,78.85,79.11,71260.0,66.9883,67.2261,66.9883,67.2091,71260.0
2015-12-08 14:10:00,79.08,79.12,78.94,78.98,30463.0,67.1837,67.2176,67.0647,67.0987,30463.0
2015-12-08 14:20:00,78.99,79.05,78.96,79.0,42146.0,67.1072,67.1582,67.0817,67.1157,42146.0
2015-12-08 14:30:00,79.01,79.11,78.95,79.0,39691.0,67.1242,67.2091,67.0732,67.1157,39691.0
2015-12-08 14:40:00,78.99,79.11,78.91,79.06,63308.0,67.1072,67.2091,67.0392,67.1667,63308.0
2015-12-08 14:50:00,79.08,79.11,78.94,78.97,57268.0,67.1837,67.2091,67.0647,67.0902,57268.0
2015-12-08 15:00:00,78.97,79.09,78.83,79.09,67740.0,67.0902,67.1921,66.9713,67.1921,67740.0
2015-12-08 15:10:00,79.08,79.09,78.96,79.04,103480.0,67.1837,67.1921,67.0817,67.1497,103480.0
2015-12-08 15:20:00,79.04,79.17,79.01,79.15,122268.0,67.1497,67.2601,67.1242,67.2431,122268.0
2015-12-08 15:30:00,79.14,79.27,79.08,79.22,120850.0,67.2346,67.3451,67.1837,67.3026,120850.0
2015-12-08 15:40:00,79.22,79.3,79.12,79.25,177207.0,67.3026,67.3706,67.2176,67.3281,177207.0
2015-12-08 15:50:00,79.24,79.35,79.23,79.25,286049.0,67.3196,67.413,67.3111,67.3281,286049.0
2015-12-09 09:30:00,79.15,79.5,78.88,79.37,139933.0,67.2431,67.5405,67.0137,67.43,139933.0
2015-12-09 09:40:00,79.35,79.91,79.34,79.74,216522.0,67.413,67.8888,67.4045,67.7444,216522.0
2015-12-09 09:50:00,79.71,80.08,79.64,79.96,123141.0,67.7189,68.0332,67.6594,67.9313,123141.0
2015-12-09 10:00:00,79.95,80.32,79.93,80.04,157313.0,67.9228,68.2371,67.9058,67.9992,157313.0
2015-12-09 10:10:00,80.04,80.2,79.98,80.09,48893.0,67.9992,68.1352,67.9483,68.0417,48893.0
2015-12-09 10:20:00,80.09,80.21,80.02,80.04,95272.0,68.0417,68.1437,67.9822,67.9992,95272.0
2015-12-09 10:30:00,80.06,80.43,80.06,80.36,51261.0,68.0162,68.3306,68.0162,68.2711,51261.0
2015-12-09 10:40:00,80.34,80.55,80.23,80.5,85118.0,68.2541,68.4325,68.1607,68.39,85118.0
2015-12-09 10:50:00,80.49,80.51,80.25,80.32,40803.0,68.3815,68.3985,68.1776,68.2371,40803.0
2015-12-09 11:00:00,80.35,80.37,80.2,80.2,57702.0,68.2626,68.2796,68.1352,68.1352,57702.0
2015-12-09 11:10:00,80.23,80.45,80.14,80.14,46250.0,68.1607,68.3476,68.0842,68.0842,46250.0
2015-12-09 11:20:00,80.14,80.15,80.02,80.11,53171.0,68.0842,68.0927,67.9822,68.0587,53171.0
2015-12-09 11:30:00,80.12,80.2,80.04,80.17,41263.0,68.0672,68.1352,67.9992,68.1097,41263.0
2015-12-09 11:40:00,80.18,80.22,79.66,79.76,46565.0,68.1182,68.1522,67.6764,67.7614,46565.0
2015-12-09 11:50:00,79.73,79.89,79.71,79.83,33489.0,67.7359,67.8718,67.7189,67.8208,33489.0
2015-12-09 12:00:00,79.82,80.15,79.81,80.07,112744.0,67.8123,68.0927,67.8038,68.0247,112744.0
2015-12-09 12:10:00,80.07,80.07,79.75,79.76,39682.0,68.0247,68.0247,67.7529,67.7614,39682.0
2015-12-09 12:20:00,79.72,79.75,79.49,79.5,34801.0,67.7274,67.7529,67.532,67.5405,34801.0
2015-12-09 12:30:00,79.49,79.49,79.32,79.37,78357.0,67.532,67.532,67.3875,67.43,78357.0
2015-12-09 12:40:00,79.36,79.42,79.1,79.4,43535.0,67.4215,67.4725,67.2006,67.4555,43535.0
2015-12-09 12:50:00,79.38,79.45,79.26,79.38,41966.0,67.4385,67.498,67.3366,67.4385,41966.0
2015-12-09 13:00:00,79.37,79.56,79.25,79.44,64987.0,67.43,67.5914,67.3281,67.4895,64987.0
2015-12-09 13:10:00,79.43,79.5,79.31,79.31,46706.0,67.481,67.5405,67.3791,67.3791,46706.0
2015-12-09 13:20:00,79.3,79.32,79.01,79.07,96374.0,67.3706,67.3875,67.1242,67.1752,96374.0
2015-12-09 13:30:00,79.08,79.08,78.95,78.97,92254.0,67.1837,67.1837,67.0732,67.0902,92254.0
2015-12-09 13:40:00,78.98,79.02,78.83,79.0,62528.0,67.0987,67.1327,66.9713,67.1157,62528.0
2015-12-09 13:50:00,79.0,79.09,78.92,78.93,67734.0,67.1157,67.1921,67.0477,67.0562,67734.0
2015-12-09 14:00:00,78.96,79.03,78.91,79.01,58618.0,67.0817,67.1412,67.0392,67.1242,58618.0
2015-12-09 14:10:00,79.02,79.1,78.87,78.87,48277.0,67.1327,67.2006,67.0052,67.0052,48277.0
2015-12-09 14:20:00,78.87,78.95,78.84,78.89,31261.0,67.0052,67.0732,66.9798,67.0222,31261.0
2015-12-09 14:30:00,78.88,78.99,78.81,78.96,41690.0,67.0137,67.1072,66.9543,67.0817,41690.0
2015-12-09 14:40:00,78.95,78.96,78.73,78.8,48348.0,67.0732,67.0817,66.8863,66.9458,48348.0
2015-12-09 14:50:00,78.8,78.81,78.67,78.7,36893.0,66.9458,66.9543,66.8353,66.8608,36893.0
2015-12-09 15:00:00,78.69,78.81,78.68,78.76,40526.0,66.8523,66.9543,66.8438,66.9118,40526.0
2015-12-09 15:10:00,78.77,78.81,78.7,78.77,87788.0,66.9203,66.9543,66.8608,66.9203,87788.0
2015-12-09 15:20:00,78.78,79.09,78.76,79.02,80965.0,66.9288,67.1921,66.9118,67.1327,80965.0
2015-12-09 15:30:00,79.02,79.28,79.01,79.13,78175.0,67.1327,67.3536,67.1242,67.2261,78175.0
2015-12-09 15:40:00,79.14,79.2,79.04,79.08,184290.0,67.2346,67.2856,67.1497,67.1837,184290.0
2015-12-09 15:50:00,79.08,79.31,79.07,79.25,402305.0,67.1837,67.3791,67.1752,67.3281,402305.0
2015-12-10 09:30:00,79.2,79.37,78.74,79.12,103737.0,67.2856,67.43,66.8948,67.2176,103737.0
2015-12-10 09:40:00,79.1,79.13,78.82,78.82,137721.0,67.2006,67.2261,66.9628,66.9628,137721.0
2015-12-10 09:50:00,78.84,78.9,78.6,78.8,66197.0,66.9798,67.0307,66.7759,66.9458,66197.0
2015-12-10 10:00:00,78.8,78.95,78.7,78.83,93867.0,66.9458,67.0732,66.8608,66.9713,93867.0
2015-12-10 10:10:00,78.83,78.9,78.7,78.84,39829.0,66.9713,67.0307,66.8608,66.9798,39829.0
2015-12-10 10:20:00,78.86,78.99,78.8,78.86,47621.0,66.9967,67.1072,66.9458,66.9967,47621.0
2015-12-10 10:30:00,78.85,78.94,78.71,78.93,94253.0,66.9883,67.0647,66.8693,67.0562,94253.0
2015-12-10 10:40:00,78.96,79.15,78.9,79.09,108488.0,67.0817,67.2431,67.0307,67.1921,108488.0
2015-12-10 10:50:00,79.08,79.11,78.96,79.02,52836.0,67.1837,67.2091,67.0817,67.1327,52836.0
2015-12-10 11:00:00,79.01,79.1,78.95,78.97,34603.0,67.1242,67.2006,67.0732,67.0902,34603.0
2015-12-10 11:10:00,78.98,79.13,78.94,79.03,27487.0,67.0987,67.2261,67.0647,67.1412,27487.0
2015-12-10 11:20:00,79.03,79.08,78.9,78.9,69132.0,67.1412,67.1837,67.0307,67.0307,69132.0
2015-12-10 11:30:00,78.87,78.94,78.73,78.84,91704.0,67.0052,67.0647,66.8863,66.9798,91704.0
2015-12-10 11:40:00,78.85,78.88,78.65,78.73,31851.0,66.9883,67.0137,66.8183,66.8863,31851.0
2015-12-10 11:50:00,78.72,78.73,78.55,78.64,31732.0,66.8778,66.8863,66.7334,66.8098,31732.0
2015-12-10 12:00:00,78.64,78.67,78.47,78.49,34859.0,66.8098,66.8353,66.6654,66.6824,34859.0
2015-12-10 12:10:00,78.45,78.45,78.21,78.24,53162.0,66.6484,66.6484,66.4445,66.47,53162.0
2015-12-10 12:20:00,78.23,78.4,78.23,78.35,21839.0,66.4615,66.6059,66.4615,66.5635,21839.0
2015-12-10 12:30:00,78.39,78.39,78.23,78.26,19406.0,66.5975,66.5975,66.4615,66.487,19406.0
2015-12-10 12:40:00,78.27,78.33,78.18,78.31,76894.0,66.4955,66.5465,66.419,66.5295,76894.0
2015-12-10 12:50:00,78.32,78.53,78.26,78.53,18071.0,66.538,66.7164,66.487,66.7164,18071.0
2015-12-10 13:00:00,78.55,78.6,78.47,78.5,26409.0,66.7334,66.7759,66.6654,66.6909,26409.0
2015-12-10 13:10:00,78.51,78.52,78.44,78.5,27024.0,66.6994,66.7079,66.6399,66.6909,27024.0
2015-12-10 13:20:00,78.51,78.59,78.46,78.5,14026.0,66.6994,66.7674,66.6569,66.6909,14026.0
2015-12-10 13:30:00,78.48,78.64,78.48,78.61,19358.0,66.6739,66.8098,66.6739,66.7844,19358.0
2015-12-10 13:40:00,78.61,78.73,78.5,78.73,25362.0,66.7844,66.8863,66.6909,66.8863,25362.0
2015-12-10 13:50:00,78.74,78.75,78.63,78.64,22793.0,66.8948,66.9033,66.8013,66.8098,22793.0
2015-12-10 14:00:00,78.64,78.78,78.64,78.7,48727.0,66.8098,66.9288,66.8098,66.8608,48727.0
2015-12-10 14:10:00,78.7,78.74,78.63,78.72,23347.0,66.8608,66.8948,66.8013,66.8778,23347.0
2015-12-10 14:20:00,78.73,78.91,78.71,78.91,33909.0,66.8863,67.0392,66.8693,67.0392,33909.0
2015-12-10 14:30:00,78.91,78.92,78.79,78.83,39321.0,67.0392,67.0477,66.9373,66.9713,39321.0
2015-12-10 14:40:00,78.82,78.94,78.82,78.86,70904.0,66.9628,67.0647,66.9628,66.9967,70904.0
2015-12-10 14:50:00,78.86,78.87,78.68,78.75,27962.0,66.9967,67.0052,66.8438,66.9033,27962.0
2015-12-10 15:00:00,78.75,78.78,78.51,78.56,99916.0,66.9033,66.9288,66.6994,66.7419,99916.0
2015-12-10 15:10:00,78.57,78.67,78.52,78.55,72146.0,66.7504,66.8353,66.7079,66.7334,72146.0
2015-12-10 15:20:00,78.54,78.64,78.51,78.64,64226.0,66.7249,66.8098,66.6994,66.8098,64226.0
2015-12-10 15:30:00,78.64,78.65,78.52,78.56,75660.0,66.8098,66.8183,66.7079,66.7419,75660.0
2015-12-10 15:40:00,78.57,78.67,78.55,78.6,159638.0,66.7504,66.8353,66.7334,66.7759,159638.0
2015-12-10 15:50:00,78.59,78.67,78.5,78.59,194136.0,66.7674,66.8353,66.6909,66.7674,194136.0
2015-12-11 09:30:00,77.75,77.99,77.58,77.8,121367.0,66.0537,66.2576,65.9093,66.0962,121367.0
2015-12-11 09:40:00,77.8,77.89,77.69,77.78,50840.0,66.0962,66.1727,66.0028,66.0792,50840.0
2015-12-11 09:50:00,77.78,77.82,77.53,77.53,75861.0,66.0792,66.1132,65.8668,65.8668,75861.0
2015-12-11 10:00:00,77.5,77.7,77.29,77.49,90873.0,65.8413,66.0113,65.6629,65.8328,90873.0
2015-12-11 10:10:00,77.5,77.53,77.29,77.37,119999.0,65.8413,65.8668,65.6629,65.7309,119999.0
2015-12-11 10:20:00,77.39,77.71,77.35,77.6,262036.0,65.7479,66.0197,65.7139,65.9263,262036.0
2015-12-11 10:30:00,77.6,77.61,77.43,77.48,97357.0,65.9263,65.9348,65.7819,65.8243,97357.0
2015-12-11 10:40:00,77.48,77.57,77.14,77.32,80650.0,65.8243,65.9008,65.5355,65.6884,80650.0
2015-12-11 10:50:00,77.32,77.32,76.94,76.96,81627.0,65.6884,65.6884,65.3656,65.3826,81627.0
2015-12-11 11:00:00,76.94,77.12,76.88,77.08,79049.0,65.3656,65.5185,65.3146,65.4845,79049.0
2015-12-11 11:10:00,77.09,77.29,76.98,77.27,54207.0,65.493,65.6629,65.3996,65.6459,54207.0
2015-12-11 11:20:00,77.27,77.31,77.04,77.2,41863.0,65.6459,65.6799,65.4505,65.5865,41863.0
2015-12-11 11:30:00,77.19,77.21,76.92,77.03,48199.0,65.578,65.595,65.3486,65.442,48199.0
2015-12-11 11:40:00,77.03,77.29,77.03,77.15,34816.0,65.442,65.6629,65.442,65.544,34816.0
2015-12-11 11:50:00,77.15,77.2,76.94,76.99,40558.0,65.544,65.5865,65.3656,65.4081,40558.0
2015-12-11 12:00:00,76.97,77.01,76.86,76.92,74864.0,65.3911,65.4251,65.2976,65.3486,74864.0
2015-12-11 12:10:00,76.91,76.97,76.87,76.9,67499.0,65.3401,65.3911,65.3061,65.3316,67499.0
2015-12-11 12:20:00,76.9,76.97,76.7,76.79,75030.0,65.3316,65.3911,65.1617,65.2381,75030.0
2015-12-11 12:30:00,76.79,76.85,76.67,76.76,36177.0,65.2381,65.2891,65.1362,65.2127,36177.0
2015-12-11 12:40:00,76.71,76.88,76.71,76.78,41348.0,65.1702,65.3146,65.1702,65.2297,41348.0
2015-12-11 12:50:00,76.78,76.83,76.63,76.82,38153.0,65.2297,65.2721,65.1022,65.2636,38153.0
2015-12-11 13:00:00,76.82,76.89,76.77,76.84,81562.0,65.2636,65.3231,65.2212,65.2806,81562.0
2015-12-11 13:10:00,76.84,77.13,76.8,77.1,64550.0,65.2806,65.527,65.2466,65.5015,64550.0
2015-12-11 13:20:00,77.11,77.11,76.79,76.85,76145.0,65.51,65.51,65.2381,65.2891,76145.0
2015-12-11 13:30:00,76.85,76.94,76.74,76.94,51379.0,65.2891,65.3656,65.1957,65.3656,51379.0
2015-12-11 13:40:00,76.93,77.04,76.88,77.03,38391.0,65.3571,65.4505,65.3146,65.442,38391.0
2015-12-11 13:50:00,77.03,77.2,77.03,77.1,27988.0,65.442,65.5865,65.442,65.5015,27988.0
2015-12-11 14:00:00,77.09,77.23,77.03,77.15,32646.0,65.493,65.612,65.442,65.544,32646.0
2015-12-11 14:10:00,77.16,77.43,77.13,77.42,37931.0,65.5525,65.7819,65.527,65.7734,37931.0
2015-12-11 14:20:00,77.41,77.46,77.33,77.44,54866.0,65.7649,65.8074,65.6969,65.7904,54866.0
2015-12-11 14:30:00,77.42,77.59,77.42,77.54,32455.0,65.7734,65.9178,65.7734,65.8753,32455.0
2015-12-11 14:40:00,77.5,77.52,77.34,77.35,38398.0,65.8413,65.8583,65.7054,65.7139,38398.0
2015-12-11 14:50:00,77.35,77.47,77.33,77.43,67712.0,65.7139,65.8159,65.6969,65.7819,67712.0
2015-12-11 15:00:00,77.43,77.51,77.28,77.28,47141.0,65.7819,65.8498,65.6544,65.6544,47141.0
2015-12-11 15:10:00,77.27,77.3,77.06,77.07,83619.0,65.6459,65.6714,65.4675,65.476,83619.0
2015-12-11 15:20:00,77.04,77.13,76.96,77.13,89239.0,65.4505,65.527,65.3826,65.527,89239.0
2015-12-11 15:30:00,77.13,77.16,76.99,77.03,105935.0,65.527,65.5525,65.4081,65.442,105935.0
2015-12-11 15:40:00,77.04,77.05,76.89,77.02,157075.0,65.4505,65.459,65.3231,65.4335,157075.0
2015-12-11 15:50:00,77.03,77.19,76.91,77.15,322470.0,65.442,65.578,65.3401,65.544,322470.0
2015-12-14 09:30:00,77.16,77.37,76.97,77.11,87332.0,65.5525,65.7309,65.3911,65.51,87332.0
2015-12-14 09:40:00,77.08,77.25,76.99,77.2,74238.0,65.4845,65.6289,65.4081,65.5865,74238.0
2015-12-14 09:50:00,77.17,77.22,76.67,76.68,52625.0,65.561,65.6035,65.1362,65.1447,52625.0
2015-12-14 10:00:00,76.69,77.03,76.68,76.97,74548.0,65.1532,65.442,65.1447,65.3911,74548.0
2015-12-14 10:10:00,76.91,77.36,76.63,76.96,118650.0,65.3401,65.7224,65.1022,65.3826,118650.0
2015-12-14 10:20:00,76.97,77.0,76.77,76.81,123933.0,65.3911,65.4166,65.2212,65.2551,123933.0
2015-12-14 10:30:00,76.76,76.97,76.76,76.94,132086.0,65.2127,65.3911,65.2127,65.3656,132086.0
2015-12-14 10:40:00,76.95,77.04,76.87,76.9,165240.0,65.3741,65.4505,65.3061,65.3316,165240.0
2015-12-14 10:50:00,76.9,77.05,76.83,77.02,141803.0,65.3316,65.459,65.2721,65.4335,141803.0
2015-12-14 11:00:00,77.01,77.09,76.88,76.9,31846.0,65.4251,65.493,65.3146,65.3316,31846.0
2015-12-14 11:10:00,76.89,77.03,76.79,76.85,69313.0,65.3231,65.442,65.2381,65.2891,69313.0
2015-12-14 11:20:00,76.85,77.05,76.85,77.02,42338.0,65.2891,65.459,65.2891,65.4335,42338.0
2015-12-14 11:30:00,76.99,77.11,76.93,77.11,50634.0,65.4081,65.51,65.3571,65.51,50634.0
2015-12-14 11:40:00,77.1,77.44,77.1,77.29,126017.0,65.5015,65.7904,65.5015,65.6629,126017.0
2015-12-14 11:50:00,77.29,77.57,77.22,77.52,85201.0,65.6629,65.9008,65.6035,65.8583,85201.0
2015-12-14 12:00:00,77.52,77.8,77.48,77.79,63567.0,65.8583,66.0962,65.8243,66.0877,63567.0
2015-12-14 12:10:00,77.79,77.91,77.68,77.91,63922.0,66.0877,66.1897,65.9943,66.1897,63922.0
2015-12-14 12:20:00,77.91,78.23,77.81,78.13,70821.0,66.1897,66.4615,66.1047,66.3766,70821.0
2015-12-14 12:30:00,78.13,78.32,78.11,78.18,75216.0,66.3766,66.538,66.3596,66.419,75216.0
2015-12-14 12:40:00,78.18,78.21,77.91,77.91,62680.0,66.419,66.4445,66.1897,66.1897,62680.0
2015-12-14 12:50:00,77.91,78.27,77.91,78.23,89057.0,66.1897,66.4955,66.1897,66.4615,89057.0
2015-12-14 13:00:00,78.23,78.32,78.12,78.23,62798.0,66.4615,66.538,66.3681,66.4615,62798.0
2015-12-14 13:10:00,78.21,78.4,78.19,78.36,75864.0,66.4445,66.6059,66.4275,66.572,75864.0
2015-12-14 13:20:00,78.36,78.49,78.3,78.46,68514.0,66.572,66.6824,66.521,66.6569,68514.0
2015-12-14 13:30:00,78.44,78.51,78.3,78.34,62918.0,66.6399,66.6994,66.521,66.555,62918.0
2015-12-14 13:40:00,78.32,78.35,78.07,78.2,46379.0,66.538,66.5635,66.3256,66.436,46379.0
2015-12-14 13:50:00,78.19,78.3,78.13,78.27,24637.0,66.4275,66.521,66.3766,66.4955,24637.0
2015-12-14 14:00:00,78.28,78.36,78.13,78.33,48809.0,66.504,66.572,66.3766,66.5465,48809.0
2015-12-14 14:10:00,78.33,78.55,78.24,78.49,54780.0,66.5465,66.7334,66.47,66.6824,54780.0
2015-12-14 14:20:00,78.5,78.51,78.32,78.49,66748.0,66.6909,66.6994,66.538,66.6824,66748.0
2015-12-14 14:30:00,78.49,78.5,78.27,78.34,51952.0,66.6824,66.6909,66.4955,66.555,51952.0
2015-12-14 14:40:00,78.35,78.52,78.32,78.5,119986.0,66.5635,66.7079,66.538,66.6909,119986.0
2015-12-14 14:50:00,78.5,78.58,78.42,78.49,78206.0,66.6909,66.7589,66.6229,66.6824,78206.0
2015-12-14 15:00:00,78.47,78.47,78.02,78.06,79376.0,66.6654,66.6654,66.2831,66.3171,79376.0
2015-12-14 15:10:00,78.05,78.1,77.94,78.04,57468.0,66.3086,66.3511,66.2151,66.3001,57468.0
2015-12-14 15:20:00,78.04,78.26,77.99,78.25,95803.0,66.3001,66.487,66.2576,66.4785,95803.0
2015-12-14 15:30:00,78.25,78.64,78.24,78.56,185141.0,66.4785,66.8098,66.47,66.7419,185141.0
2015-12-14 15:40:00,78.54,78.82,78.44,78.8,251012.0,66.7249,66.9628,66.6399,66.9458,251012.0
2015-12-14 15:50:00,78.8,78.99,78.73,78.94,369588.0,66.9458,67.1072,66.8863,67.0647,369588.0
2015-12-15 09:30:00,79.39,79.77,79.07,79.2,155571.0,67.447,67.7699,67.1752,67.2856,155571.0
2015-12-15 09:40:00,79.21,79.24,78.76,78.97,109005.0,67.2941,67.3196,66.9118,67.0902,109005.0
2015-12-15 09:50:00,78.97,79.19,78.03,78.07,136579.0,67.0902,67.2771,66.2916,66.3256,136579.0
2015-12-15 10:00:00,78.07,78.18,76.74,77.78,1018740.0,66.3256,66.419,65.1957,66.0792,1018740.0
2015-12-15 10:10:00,77.78,77.85,77.23,77.26,331112.0,66.0792,66.1387,65.612,65.6374,331112.0
2015-12-15 10:20:00,77.28,77.52,77.23,77.47,211242.0,65.6544,65.8583,65.612,65.8159,211242.0
2015-12-15 10:30:00,77.47,77.53,77.29,77.37,174907.0,65.8159,65.8668,65.6629,65.7309,174907.0
2015-12-15 10:40:00,77.37,77.56,77.18,77.51,180132.0,65.7309,65.8923,65.5695,65.8498,180132.0
2015-12-15 10:50:00,77.53,77.54,77.29,77.29,162875.0,65.8668,65.8753,65.6629,65.6629,162875.0
2015-12-15 11:00:00,77.27,77.35,77.08,77.17,55593.0,65.6459,65.7139,65.4845,65.561,55593.0
2015-12-15 11:10:00,77.18,77.21,76.97,77.1,57736.0,65.5695,65.595,65.3911,65.5015,57736.0
2015-12-15 11:20:00,77.07,77.25,77.03,77.2,57366.0,65.476,65.6289,65.442,65.5865,57366.0
2015-12-15 11:30:00,77.22,77.25,77.1,77.14,57989.0,65.6035,65.6289,65.5015,65.5355,57989.0
2015-12-15 11:40:00,77.13,77.15,76.93,76.94,88097.0,65.527,65.544,65.3571,65.3656,88097.0
2015-12-15 11:50:00,76.96,77.02,76.84,77.02,74601.0,65.3826,65.4335,65.2806,65.4335,74601.0
2015-12-15 12:00:00,77.0,77.03,76.91,77.02,67951.0,65.4166,65.442,65.3401,65.4335,67951.0
2015-12-15 12:10:00,77.01,77.06,76.87,77.05,61509.0,65.4251,65.4675,65.3061,65.459,61509.0
2015-12-15 12:20:00,77.06,77.2,77.03,77.08,40944.0,65.4675,65.5865,65.442,65.4845,40944.0
2015-12-15 12:30:00,77.07,77.38,77.06,77.28,60251.0,65.476,65.7394,65.4675,65.6544,60251.0
2015-12-15 12:40:00,77.3,77.35,77.08,77.28,43032.0,65.6714,65.7139,65.4845,65.6544,43032.0
2015-12-15 12:50:00,77.31,77.35,77.25,77.31,38367.0,65.6799,65.7139,65.6289,65.6799,38367.0
2015-12-15 13:00:00,77.33,77.38,77.02,77.15,72760.0,65.6969,65.7394,65.4335,65.544,72760.0
2015-12-15 13:10:00,77.14,77.2,77.09,77.14,77182.0,65.5355,65.5865,65.493,65.5355,77182.0
2015-12-15 13:20:00,77.13,77.24,77.07,77.09,85186.0,65.527,65.6205,65.476,65.493,85186.0
2015-12-15 13:30:00,77.09,77.17,77.0,77.01,57801.0,65.493,65.561,65.4166,65.4251,57801.0
2015-12-15 13:40:00,77.01,77.15,77.0,77.06,124214.0,65.4251,65.544,65.4166,65.4675,124214.0
2015-12-15 13:50:00,77.05,77.25,77.04,77.22,86199.0,65.459,65.6289,65.4505,65.6035,86199.0
2015-12-15 14:00:00,77.22,77.27,77.12,77.17,57428.0,65.6035,65.6459,65.5185,65.561,57428.0
2015-12-15 14:10:00,77.18,77.27,77.14,77.23,55037.0,65.5695,65.6459,65.5355,65.612,55037.0
2015-12-15 14:20:00,77.22,77.26,77.16,77.23,75275.0,65.6035,65.6374,65.5525,65.612,75275.0
2015-12-15 14:30:00,77.22,77.25,77.08,77.13,64793.0,65.6035,65.6289,65.4845,65.527,64793.0
2015-12-15 14:40:00,77.11,77.15,77.0,77.02,99258.0,65.51,65.544,65.4166,65.4335,99258.0
2015-12-15 14:50:00,77.02,77.09,77.0,77.03,151781.0,65.4335,65.493,65.4166,65.442,151781.0
2015-12-15 15:00:00,77.03,77.11,76.99,77.11,118826.0,65.442,65.51,65.4081,65.51,118826.0
2015-12-15 15:10:00,77.11,77.15,77.03,77.15,96381.0,65.51,65.544,65.442,65.544,96381.0
2015-12-15 15:20:00,77.13,77.22,77.11,77.17,99517.0,65.527,65.6035,65.51,65.561,99517.0
2015-12-15 15:30:00,77.16,77.26,77.06,77.24,174459.0,65.5525,65.6374,65.4675,65.6205,174459.0
2015-12-15 15:40:00,77.23,77.38,77.21,77.35,228341.0,65.612,65.7394,65.595,65.7139,228341.0
2015-12-15 15:50:00,77.35,77.36,77.21,77.24,334747.0,65.7139,65.7224,65.595,65.6205,334747.0
2015-12-16 09:30:00,77.45,78.59,77.19,77.27,131642.0,65.7989,66.7674,65.578,65.6459,131642.0
2015-12-16 09:40:00,77.24,77.42,76.94,77.22,69748.0,65.6205,65.7734,65.3656,65.6035,69748.0
2015-12-16 09:50:00,77.26,77.44,76.99,76.99,60277.0,65.6374,65.7904,65.4081,65.4081,60277.0
2015-12-16 10:00:00,77.01,77.54,77.01,77.39,53916.0,65.4251,65.8753,65.4251,65.7479,53916.0
2015-12-16 10:10:00,77.39,77.57,77.36,77.52,76382.0,65.7479,65.9008,65.7224,65.8583,76382.0
2015-12-16 10:20:00,77.52,77.68,77.46,77.54,70649.0,65.8583,65.9943,65.8074,65.8753,70649.0
2015-12-16 10:30:00,77.51,77.51,77.03,77.38,70161.0,65.8498,65.8498,65.442,65.7394,70161.0
2015-12-16 10:40:00,77.38,77.42,77.15,77.26,47377.0,65.7394,65.7734,65.544,65.6374,47377.0
2015-12-16 10:50:00,77.25,77.3,77.02,77.02,56641.0,65.6289,65.6714,65.4335,65.4335,56641.0
2015-12-16 11:00:00,77.02,77.28,76.94,77.17,110019.0,65.4335,65.6544,65.3656,65.561,110019.0
2015-12-16 11:10:00,77.15,77.35,77.07,77.24,63091.0,65.544,65.7139,65.476,65.6205,63091.0
2015-12-16 11:20:00,77.25,77.32,77.14,77.18,36692.0,65.6289,65.6884,65.5355,65.5695,36692.0
2015-12-16 11:30:00,77.18,77.34,77.17,77.29,37738.0,65.5695,65.7054,65.561,65.6629,37738.0
2015-12-16 11:40:00,77.31,77.37,77.22,77.34,35744.0,65.6799,65.7309,65.6035,65.7054,35744.0
2015-12-16 11:50:00,77.37,77.44,77.37,77.4,41361.0,65.7309,65.7904,65.7309,65.7564,41361.0
2015-12-16 12:00:00,77.42,77.46,77.35,77.45,37620.0,65.7734,65.8074,65.7139,65.7989,37620.0
2015-12-16 12:10:00,77.46,77.58,77.4,77.41,31816.0,65.8074,65.9093,65.7564,65.7649,31816.0
2015-12-16 12:20:00,77.39,77.48,77.39,77.42,33648.0,65.7479,65.8243,65.7479,65.7734,33648.0
2015-12-16 12:30:00,77.43,77.45,77.3,77.31,20860.0,65.7819,65.7989,65.6714,65.6799,20860.0
2015-12-16 12:40:00,77.31,77.31,77.21,77.25,18865.0,65.6799,65.6799,65.595,65.6289,18865.0
2015-12-16 12:50:00,77.25,77.36,77.2,77.23,26366.0,65.6289,65.7224,65.5865,65.612,26366.0
2015-12-16 13:00:00,77.23,77.35,77.19,77.26,22597.0,65.612,65.7139,65.578,65.6374,22597.0
2015-12-16 13:10:00,77.25,77.3,77.22,77.27,19247.0,65.6289,65.6714,65.6035,65.6459,19247.0
2015-12-16 13:20:00,77.28,77.37,77.27,77.32,11535.0,65.6544,65.7309,65.6459,65.6884,11535.0
2015-12-16 13:30:00,77.32,77.34,77.2,77.23,20570.0,65.6884,65.7054,65.5865,65.612,20570.0
2015-12-16 13:40:00,77.23,77.41,77.22,77.41,27043.0,65.612,65.7649,65.6035,65.7649,27043.0
2015-12-16 13:50:00,77.43,77.5,77.31,77.42,40201.0,65.7819,65.8413,65.6799,65.7734,40201.0
2015-12-16 14:00:00,77.41,77.86,77.12,77.56,75088.0,65.7649,66.1472,65.5185,65.8923,75088.0
2015-12-16 14:10:00,77.49,77.57,77.37,77.49,66040.0,65.8328,65.9008,65.7309,65.8328,66040.0
2015-12-16 14:20:00,77.42,77.56,77.35,77.36,59238.0,65.7734,65.8923,65.7139,65.7224,59238.0
2015-12-16 14:30:00,77.37,77.49,77.26,77.3,47431.0,65.7309,65.8328,65.6374,65.6714,47431.0
2015-12-16 14:40:00,77.26,77.4,77.2,77.33,42583.0,65.6374,65.7564,65.5865,65.6969,42583.0
2015-12-16 14:50:00,77.37,77.81,77.35,77.78,52874.0,65.7309,66.1047,65.7139,66.0792,52874.0
2015-12-16 15:00:00,77.78,77.88,77.74,77.76,61878.0,66.0792,66.1642,66.0452,66.0622,61878.0
2015-12-16 15:10:00,77.76,77.89,77.74,77.8,46753.0,66.0622,66.1727,66.0452,66.0962,46753.0
2015-12-16 15:20:00,77.78,78.1,77.78,78.1,61293.0,66.0792,66.3511,66.0792,66.3511,61293.0
2015-12-16 15:30:00,78.1,78.35,78.06,78.33,85451.0,66.3511,66.5635,66.3171,66.5465,85451.0
2015-12-16 15:40:00,78.33,78.47,78.33,78.41,118459.0,66.5465,66.6654,66.5465,66.6144,118459.0
2015-12-16 15:50:00,78.41,78.42,78.19,78.21,264806.0,66.6144,66.6229,66.4275,66.4445,264806.0
2015-12-17 09:30:00,78.34,78.53,77.97,77.97,64832.0,66.555,66.7164,66.2406,66.2406,64832.0
2015-12-17 09:40:00,78.02,78.15,77.95,77.97,38603.0,66.2831,66.3936,66.2236,66.2406,38603.0
2015-12-17 09:50:00,77.97,78.0,77.8,77.98,33707.0,66.2406,66.2661,66.0962,66.2491,33707.0
2015-12-17 10:00:00,77.94,77.94,77.74,77.76,51557.0,66.2151,66.2151,66.0452,66.0622,51557.0
2015-12-17 10:10:00,77.76,77.98,77.59,77.6,42748.0,66.0622,66.2491,65.9178,65.9263,42748.0
2015-12-17 10:20:00,77.6,77.76,77.46,77.59,53481.0,65.9263,66.0622,65.8074,65.9178,53481.0
2015-12-17 10:30:00,77.59,77.61,77.21,77.26,54654.0,65.9178,65.9348,65.595,65.6374,54654.0
2015-12-17 10:40:00,77.25,77.33,77.14,77.17,78370.0,65.6289,65.6969,65.5355,65.561,78370.0
2015-12-17 10:50:00,77.19,77.22,77.1,77.21,68077.0,65.578,65.6035,65.5015,65.595,68077.0
2015-12-17 11:00:00,77.2,77.3,77.16,77.19,85829.0,65.5865,65.6714,65.5525,65.578,85829.0
2015-12-17 11:10:00,77.18,77.22,77.0,77.02,69512.0,65.5695,65.6035,65.4166,65.4335,69512.0
2015-12-17 11:20:00,77.01,77.03,76.89,76.99,36567.0,65.4251,65.442,65.3231,65.4081,36567.0
2015-12-17 11:30:00,77.0,77.12,76.92,77.02,54033.0,65.4166,65.5185,65.3486,65.4335,54033.0
2015-12-17 11:40:00,77.01,77.09,76.98,77.01,31604.0,65.4251,65.493,65.3996,65.4251,31604.0
2015-12-17 11:50:00,77.02,77.04,76.92,76.92,52319.0,65.4335,65.4505,65.3486,65.3486,52319.0
2015-12-17 12:00:00,76.91,76.92,76.75,76.86,18716.0,65.3401,65.3486,65.2042,65.2976,18716.0
2015-12-17 12:10:00,76.88,77.03,76.88,77.0,36302.0,65.3146,65.442,65.3146,65.4166,36302.0
2015-12-17 12:20:00,77.0,77.01,76.88,76.9,29842.0,65.4166,65.4251,65.3146,65.3316,29842.0
2015-12-17 12:30:00,76.91,76.95,76.78,76.83,29904.0,65.3401,65.3741,65.2297,65.2721,29904.0
2015-12-17 12:40:00,76.84,76.95,76.76,76.94,43399.0,65.2806,65.3741,65.2127,65.3656,43399.0
2015-12-17 12:50:00,76.93,77.01,76.89,77.01,39712.0,65.3571,65.4251,65.3231,65.4251,39712.0
2015-12-17 13:00:00,77.02,77.17,77.0,77.16,43778.0,65.4335,65.561,65.4166,65.5525,43778.0
2015-12-17 13:10:00,77.17,77.17,76.99,77.01,38539.0,65.561,65.561,65.4081,65.4251,38539.0
2015-12-17 13:20:00,76.99,77.22,76.97,77.18,42671.0,65.4081,65.6035,65.3911,65.5695,42671.0
2015-12-17 13:30:00,77.17,77.27,77.12,77.27,36387.0,65.561,65.6459,65.5185,65.6459,36387.0
2015-12-17 13:40:00,77.26,77.29,77.13,77.23,90253.0,65.6374,65.6629,65.527,65.612,90253.0
2015-12-17 13:50:00,77.23,77.28,77.13,77.2,44251.0,65.612,65.6544,65.527,65.5865,44251.0
2015-12-17 14:00:00,77.2,77.24,77.1,77.13,32752.0,65.5865,65.6205,65.5015,65.527,32752.0
2015-12-17 14:10:00,77.12,77.16,77.0,77.15,57571.0,65.5185,65.5525,65.4166,65.544,57571.0
2015-12-17 14:20:00,77.14,77.16,77.02,77.04,48862.0,65.5355,65.5525,65.4335,65.4505,48862.0
2015-12-17 14:30:00,77.05,77.11,76.96,76.98,110456.0,65.459,65.51,65.3826,65.3996,110456.0
2015-12-17 14:40:00,76.95,77.01,76.9,76.94,49687.0,65.3741,65.4251,65.3316,65.3656,49687.0
2015-12-17 14:50:00,76.93,77.0,76.88,76.96,77677.0,65.3571,65.4166,65.3146,65.3826,77677.0
2015-12-17 15:00:00,76.96,77.03,76.93,77.0,74819.0,65.3826,65.442,65.3571,65.4166,74819.0
2015-12-17 15:10:00,76.99,77.03,76.94,76.98,77858.0,65.4081,65.442,65.3656,65.3996,77858.0
2015-12-17 15:20:00,76.96,77.14,76.92,77.11,76300.0,65.3826,65.5355,65.3486,65.51,76300.0
2015-12-17 15:30:00,77.12,77.18,76.96,76.98,153830.0,65.5185,65.5695,65.3826,65.3996,153830.0
2015-12-17 15:40:00,76.98,77.03,76.87,77.02,184151.0,65.3996,65.442,65.3061,65.4335,184151.0
2015-12-17 15:50:00,77.02,77.13,76.88,76.89,536168.0,65.4335,65.527,65.3146,65.3231,536168.0
2015-12-18 09:30:00,76.47,77.0,76.47,76.94,332310.0,64.9663,65.4166,64.9663,65.3656,332310.0
2015-12-18 09:40:00,76.94,77.13,76.8,76.9,112801.0,65.3656,65.527,65.2466,65.3316,112801.0
2015-12-18 09:50:00,76.89,76.99,76.3,76.4,56291.0,65.3231,65.4081,64.8219,64.9068,56291.0
2015-12-18 10:00:00,76.4,76.52,76.26,76.32,89209.0,64.9068,65.0088,64.7879,64.8389,89209.0
2015-12-18 10:10:00,76.31,76.48,76.1,76.47,76690.0,64.8304,64.9748,64.6519,64.9663,76690.0
2015-12-18 10:20:00,76.47,76.6,76.19,76.19,46912.0,64.9663,65.0767,64.7284,64.7284,46912.0
2015-12-18 10:30:00,76.19,76.32,76.01,76.14,77443.0,64.7284,64.8389,64.5755,64.6859,77443.0
2015-12-18 10:40:00,76.1,76.19,76.01,76.18,92621.0,64.6519,64.7284,64.5755,64.7199,92621.0
2015-12-18 10:50:00,76.19,76.31,76.08,76.23,42000.0,64.7284,64.8304,64.635,64.7624,42000.0
2015-12-18 11:00:00,76.22,76.23,76.0,76.02,59416.0,64.7539,64.7624,64.567,64.584,59416.0
2015-12-18 11:10:00,76.01,76.04,75.86,75.87,73850.0,64.5755,64.601,64.4481,64.4565,73850.0
2015-12-18 11:20:00,75.89,75.94,75.73,75.75,60948.0,64.4735,64.516,64.3376,64.3546,60948.0
2015-12-18 11:30:00,75.74,75.81,75.61,75.81,67667.0,64.3461,64.4056,64.2357,64.4056,67667.0
2015-12-18 11:40:00,75.82,75.92,75.58,75.66,52766.0,64.4141,64.499,64.2102,64.2781,52766.0
2015-12-18 11:50:00,75.67,75.86,75.66,75.76,49451.0,64.2866,64.4481,64.2781,64.3631,49451.0
2015-12-18 12:00:00,75.75,75.76,75.58,75.67,69049.0,64.3546,64.3631,64.2102,64.2866,69049.0
2015-12-18 12:10:00,75.67,75.76,75.52,75.53,52688.0,64.2866,64.3631,64.1592,64.1677,52688.0
2015-12-18 12:20:00,75.51,75.67,75.5,75.62,48062.0,64.1507,64.2866,64.1422,64.2442,48062.0
2015-12-18 12:30:00,75.63,75.66,75.44,75.49,60048.0,64.2527,64.2781,64.0912,64.1337,60048.0
2015-12-18 12:40:00,75.47,75.55,75.4,75.42,41858.0,64.1167,64.1847,64.0573,64.0742,41858.0
2015-12-18 12:50:00,75.41,75.53,75.34,75.4,38633.0,64.0657,64.1677,64.0063,64.0573,38633.0
2015-12-18 13:00:00,75.41,75.51,75.2,75.31,90770.0,64.0657,64.1507,63.8873,63.9808,90770.0
2015-12-18 13:10:00,75.28,75.31,75.15,75.29,82056.0,63.9553,63.9808,63.8449,63.9638,82056.0
2015-12-18 13:20:00,75.29,75.29,75.06,75.11,69883.0,63.9638,63.9638,63.7684,63.8109,69883.0
2015-12-18 13:30:00,75.11,75.42,75.11,75.26,77996.0,63.8109,64.0742,63.8109,63.9383,77996.0
2015-12-18 13:40:00,75.26,75.46,75.26,75.29,92172.0,63.9383,64.1082,63.9383,63.9638,92172.0
2015-12-18 13:50:00,75.29,75.43,75.21,75.37,76012.0,63.9638,64.0827,63.8958,64.0318,76012.0
2015-12-18 14:00:00,75.37,75.49,75.3,75.4,57485.0,64.0318,64.1337,63.9723,64.0573,57485.0
2015-12-18 14:10:00,75.38,75.45,75.23,75.28,66634.0,64.0403,64.0997,63.9128,63.9553,66634.0
2015-12-18 14:20:00,75.3,75.45,75.29,75.45,76497.0,63.9723,64.0997,63.9638,64.0997,76497.0
2015-12-18 14:30:00,75.45,75.46,75.28,75.35,63113.0,64.0997,64.1082,63.9553,64.0148,63113.0
2015-12-18 14:40:00,75.35,75.37,75.11,75.25,49767.0,64.0148,64.0318,63.8109,63.9298,49767.0
2015-12-18 14:50:00,75.24,75.39,75.21,75.27,70041.0,63.9213,64.0488,63.8958,63.9468,70041.0
2015-12-18 15:00:00,75.27,75.39,75.27,75.36,85871.0,63.9468,64.0488,63.9468,64.0233,85871.0
2015-12-18 15:10:00,75.37,75.39,75.12,75.14,91734.0,64.0318,64.0488,63.8194,63.8364,91734.0
2015-12-18 15:20:00,75.13,75.24,75.0,75.21,124214.0,63.8279,63.9213,63.7174,63.8958,124214.0
2015-12-18 15:30:00,75.2,75.39,75.2,75.36,240589.0,63.8873,64.0488,63.8873,64.0233,240589.0
2015-12-18 15:40:00,75.35,75.46,75.31,75.39,352986.0,64.0148,64.1082,63.9808,64.0488,352986.0
2015-12-18 15:50:00,75.39,75.42,74.95,74.98,594703.0,64.0488,64.0742,63.6749,63.7004,594703.0
2015-12-21 09:30:00,75.63,75.94,75.34,75.38,207032.0,64.2527,64.516,64.0063,64.0403,207032.0
2015-12-21 09:40:00,75.4,75.41,75.12,75.26,151880.0,64.0573,64.0657,63.8194,63.9383,151880.0
2015-12-21 09:50:00,75.26,75.37,75.13,75.18,160613.0,63.9383,64.0318,63.8279,63.8703,160613.0
2015-12-21 10:00:00,75.18,75.43,75.17,75.38,67518.0,63.8703,64.0827,63.8619,64.0403,67518.0
2015-12-21 10:10:00,75.36,75.51,75.32,75.44,62149.0,64.0233,64.1507,63.9893,64.0912,62149.0
2015-12-21 10:20:00,75.42,75.52,75.37,75.48,44971.0,64.0742,64.1592,64.0318,64.1252,44971.0
2015-12-21 10:30:00,75.5,75.55,75.38,75.4,62833.0,64.1422,64.1847,64.0403,64.0573,62833.0
2015-12-21 10:40:00,75.4,75.63,75.35,75.44,51295.0,64.0573,64.2527,64.0148,64.0912,51295.0
2015-12-21 10:50:00,75.43,75.44,75.28,75.36,50885.0,64.0827,64.0912,63.9553,64.0233,50885.0
2015-12-21 11:00:00,75.36,75.49,75.33,75.35,56518.0,64.0233,64.1337,63.9978,64.0148,56518.0
2015-12-21 11:10:00,75.34,75.34,74.98,75.01,106129.0,64.0063,64.0063,63.7004,63.7259,106129.0
2015-12-21 11:20:00,74.99,75.07,74.86,75.01,128484.0,63.7089,63.7769,63.5985,63.7259,128484.0
2015-12-21 11:30:00,74.99,75.0,74.7,74.72,125767.0,63.7089,63.7174,63.4626,63.4795,125767.0
2015-12-21 11:40:00,74.73,74.79,74.63,74.78,56035.0,63.488,63.539,63.4031,63.5305,56035.0
2015-12-21 11:50:00,74.77,75.09,74.76,75.04,39494.0,63.522,63.7939,63.5135,63.7514,39494.0
2015-12-21 12:00:00,75.05,75.07,74.89,75.05,42053.0,63.7599,63.7769,63.624,63.7599,42053.0
2015-12-21 12:10:00,75.02,75.06,74.91,74.98,49437.0,63.7344,63.7684,63.641,63.7004,49437.0
2015-12-21 12:20:00,75.0,75.17,74.99,75.03,38450.0,63.7174,63.8619,63.7089,63.7429,38450.0
2015-12-21 12:30:00,75.03,75.2,75.02,75.08,28406.0,63.7429,63.8873,63.7344,63.7854,28406.0
2015-12-21 12:40:00,75.06,75.2,75.04,75.19,27646.0,63.7684,63.8873,63.7514,63.8788,27646.0
2015-12-21 12:50:00,75.19,75.36,75.19,75.31,22009.0,63.8788,64.0233,63.8788,63.9808,22009.0
2015-12-21 13:00:00,75.29,75.5,75.28,75.38,44295.0,63.9638,64.1422,63.9553,64.0403,44295.0
2015-12-21 13:10:00,75.38,75.49,75.31,75.34,32964.0,64.0403,64.1337,63.9808,64.0063,32964.0
2015-12-21 13:20:00,75.35,75.58,75.35,75.55,43551.0,64.0148,64.2102,64.0148,64.1847,43551.0
2015-12-21 13:30:00,75.55,75.72,75.55,75.61,44487.0,64.1847,64.3291,64.1847,64.2357,44487.0
2015-12-21 13:40:00,75.62,75.83,75.62,75.8,56143.0,64.2442,64.4226,64.2442,64.3971,56143.0
2015-12-21 13:50:00,75.8,75.91,75.8,75.91,66739.0,64.3971,64.4905,64.3971,64.4905,66739.0
2015-12-21 14:00:00,75.91,76.03,75.85,75.9,111114.0,64.4905,64.5925,64.4396,64.482,111114.0
2015-12-21 14:10:00,75.9,75.91,75.72,75.83,58529.0,64.482,64.4905,64.3291,64.4226,58529.0
2015-12-21 14:20:00,75.83,75.84,75.67,75.7,51724.0,64.4226,64.4311,64.2866,64.3121,51724.0
2015-12-21 14:30:00,75.7,75.74,75.55,75.59,70399.0,64.3121,64.3461,64.1847,64.2187,70399.0
2015-12-21 14:40:00,75.6,75.61,75.47,75.51,66482.0,64.2272,64.2357,64.1167,64.1507,66482.0
2015-12-21 14:50:00,75.52,75.61,75.44,75.53,72039.0,64.1592,64.2357,64.0912,64.1677,72039.0
2015-12-21 15:00:00,75.52,75.54,75.39,75.43,120444.0,64.1592,64.1762,64.0488,64.0827,120444.0
2015-12-21 15:10:00,75.41,75.48,75.32,75.35,59262.0,64.0657,64.1252,63.9893,64.0148,59262.0
2015-12-21 15:20:00,75.33,75.42,75.31,75.41,70895.0,63.9978,64.0742,63.9808,64.0657,70895.0
2015-12-21 15:30:00,75.4,75.52,75.34,75.42,74967.0,64.0573,64.1592,64.0063,64.0742,74967.0
2015-12-21 15:40:00,75.41,75.53,75.4,75.49,190277.0,64.0657,64.1677,64.0573,64.1337,190277.0
2015-12-21 15:50:00,75.49,75.73,75.45,75.73,263083.0,64.1337,64.3376,64.0997,64.3376,263083.0
2015-12-22 09:30:00,75.98,76.67,75.98,76.24,95483.0,64.55,65.1362,64.55,64.7709,95483.0
2015-12-22 09:40:00,76.28,76.78,76.26,76.72,136195.0,64.8049,65.2297,64.7879,65.1787,136195.0
2015-12-22 09:50:00,76.73,77.3,76.7,77.1,90811.0,65.1872,65.6714,65.1617,65.5015,90811.0
2015-12-22 10:00:00,77.09,77.26,76.82,76.9,40340.0,65.493,65.6374,65.2636,65.3316,40340.0
2015-12-22 10:10:00,76.88,76.9,76.44,76.51,64906.0,65.3146,65.3316,64.9408,65.0003,64906.0
2015-12-22 10:20:00,76.5,76.58,76.41,76.45,47496.0,64.9918,65.0597,64.9153,64.9493,47496.0
2015-12-22 10:30:00,76.41,76.84,76.38,76.84,125056.0,64.9153,65.2806,64.8898,65.2806,125056.0
2015-12-22 10:40:00,76.84,77.0,76.84,76.99,42415.0,65.2806,65.4166,65.2806,65.4081,42415.0
2015-12-22 10:50:00,77.0,77.02,76.92,77.0,33188.0,65.4166,65.4335,65.3486,65.4166,33188.0
2015-12-22 11:00:00,77.0,77.18,76.94,76.98,48541.0,65.4166,65.5695,65.3656,65.3996,48541.0
2015-12-22 11:10:00,77.0,77.0,76.92,76.99,18267.0,65.4166,65.4166,65.3486,65.4081,18267.0
2015-12-22 11:20:00,76.99,77.04,76.87,76.96,29275.0,65.4081,65.4505,65.3061,65.3826,29275.0
2015-12-22 11:30:00,76.97,77.03,76.91,77.0,42246.0,65.3911,65.442,65.3401,65.4166,42246.0
2015-12-22 11:40:00,77.0,77.03,76.96,76.98,26777.0,65.4166,65.442,65.3826,65.3996,26777.0
2015-12-22 11:50:00,76.98,77.13,76.97,77.12,24805.0,65.3996,65.527,65.3911,65.5185,24805.0
2015-12-22 12:00:00,77.13,77.14,76.87,76.87,23935.0,65.527,65.5355,65.3061,65.3061,23935.0
2015-12-22 12:10:00,76.86,76.96,76.72,76.93,22810.0,65.2976,65.3826,65.1787,65.3571,22810.0
2015-12-22 12:20:00,76.93,76.99,76.89,76.98,13558.0,65.3571,65.4081,65.3231,65.3996,13558.0
2015-12-22 12:30:00,76.98,77.13,76.98,77.05,29787.0,65.3996,65.527,65.3996,65.459,29787.0
2015-12-22 12:40:00,77.05,77.13,77.04,77.11,14888.0,65.459,65.527,65.4505,65.51,14888.0
2015-12-22 12:50:00,77.11,77.14,77.06,77.1,30035.0,65.51,65.5355,65.4675,65.5015,30035.0
2015-12-22 13:00:00,77.11,77.16,77.06,77.11,37099.0,65.51,65.5525,65.4675,65.51,37099.0
2015-12-22 13:10:00,77.11,77.15,77.03,77.13,23541.0,65.51,65.544,65.442,65.527,23541.0
2015-12-22 13:20:00,77.14,77.48,77.14,77.43,35110.0,65.5355,65.8243,65.5355,65.7819,35110.0
2015-12-22 13:30:00,77.44,77.56,77.33,77.52,32994.0,65.7904,65.8923,65.6969,65.8583,32994.0
2015-12-22 13:40:00,77.51,77.65,77.43,77.63,21649.0,65.8498,65.9688,65.7819,65.9518,21649.0
2015-12-22 13:50:00,77.63,77.75,77.62,77.69,48416.0,65.9518,66.0537,65.9433,66.0028,48416.0
2015-12-22 14:00:00,77.71,77.72,77.62,77.7,26671.0,66.0197,66.0282,65.9433,66.0113,26671.0
2015-12-22 14:10:00,77.7,77.77,77.65,77.76,50667.0,66.0113,66.0707,65.9688,66.0622,50667.0
2015-12-22 14:20:00,77.77,77.8,77.69,77.71,24409.0,66.0707,66.0962,66.0028,66.0197,24409.0
2015-12-22 14:30:00,77.72,77.77,77.67,77.68,34250.0,66.0282,66.0707,65.9858,65.9943,34250.0
2015-12-22 14:40:00,77.66,77.74,77.65,77.7,25470.0,65.9773,66.0452,65.9688,66.0113,25470.0
2015-12-22 14:50:00,77.7,77.84,77.7,77.84,32810.0,66.0113,66.1302,66.0113,66.1302,32810.0
2015-12-22 15:00:00,77.84,77.9,77.74,77.87,57808.0,66.1302,66.1812,66.0452,66.1557,57808.0
2015-12-22 15:10:00,77.87,77.91,77.83,77.9,56890.0,66.1557,66.1897,66.1217,66.1812,56890.0
2015-12-22 15:20:00,77.89,77.91,77.73,77.73,97803.0,66.1727,66.1897,66.0367,66.0367,97803.0
2015-12-22 15:30:00,77.74,77.74,77.48,77.56,127663.0,66.0452,66.0452,65.8243,65.8923,127663.0
2015-12-22 15:40:00,77.57,77.68,77.35,77.38,131704.0,65.9008,65.9943,65.7139,65.7394,131704.0
2015-12-22 15:50:00,77.37,77.61,77.35,77.6,226193.0,65.7309,65.9348,65.7139,65.9263,226193.0
2015-12-23 09:30:00,78.25,79.06,78.15,78.92,94067.0,66.4785,67.1667,66.3936,67.0477,94067.0
2015-12-23 09:40:00,78.9,78.91,78.43,78.73,226926.0,67.0307,67.0392,66.6314,66.8863,226926.0
2015-12-23 09:50:00,78.7,78.94,78.53,78.53,37566.0,66.8608,67.0647,66.7164,66.7164,37566.0
2015-12-23 10:00:00,78.58,78.88,78.58,78.71,33240.0,66.7589,67.0137,66.7589,66.8693,33240.0
2015-12-23 10:10:00,78.69,78.91,78.69,78.85,32152.0,66.8523,67.0392,66.8523,66.9883,32152.0
2015-12-23 10:20:00,78.85,78.94,78.67,78.67,43367.0,66.9883,67.0647,66.8353,66.8353,43367.0
2015-12-23 10:30:00,78.69,78.94,78.68,78.94,61073.0,66.8523,67.0647,66.8438,67.0647,61073.0
2015-12-23 10:40:00,78.95,79.12,78.85,79.12,78025.0,67.0732,67.2176,66.9883,67.2176,78025.0
2015-12-23 10:50:00,79.12,79.16,78.8,78.8,59409.0,67.2176,67.2516,66.9458,66.9458,59409.0
2015-12-23 11:00:00,78.81,78.9,78.72,78.72,44834.0,66.9543,67.0307,66.8778,66.8778,44834.0
2015-12-23 11:10:00,78.72,78.75,78.6,78.64,39507.0,66.8778,66.9033,66.7759,66.8098,39507.0
2015-12-23 11:20:00,78.64,78.74,78.58,78.64,82481.0,66.8098,66.8948,66.7589,66.8098,82481.0
2015-12-23 11:30:00,78.66,78.73,78.42,78.44,58124.0,66.8268,66.8863,66.6229,66.6399,58124.0
2015-12-23 11:40:00,78.44,78.69,78.43,78.69,35486.0,66.6399,66.8523,66.6314,66.8523,35486.0
2015-12-23 11:50:00,78.69,78.71,78.53,78.67,70018.0,66.8523,66.8693,66.7164,66.8353,70018.0
2015-12-23 12:00:00,78.67,78.95,78.66,78.88,38177.0,66.8353,67.0732,66.8268,67.0137,38177.0
2015-12-23 12:10:00,78.9,78.97,78.76,78.94,22731.0,67.0307,67.0902,66.9118,67.0647,22731.0
2015-12-23 12:20:00,78.94,78.99,78.87,78.91,24573.0,67.0647,67.1072,67.0052,67.0392,24573.0
2015-12-23 12:30:00,78.9,78.94,78.84,78.88,22022.0,67.0307,67.0647,66.9798,67.0137,22022.0
2015-12-23 12:40:00,78.88,78.95,78.7,78.74,27971.0,67.0137,67.0732,66.8608,66.8948,27971.0
2015-12-23 12:50:00,78.74,78.84,78.73,78.83,29578.0,66.8948,66.9798,66.8863,66.9713,29578.0
2015-12-23 13:00:00,78.83,78.92,78.8,78.9,31617.0,66.9713,67.0477,66.9458,67.0307,31617.0
2015-12-23 13:10:00,78.9,79.03,78.9,79.0,27808.0,67.0307,67.1412,67.0307,67.1157,27808.0
2015-12-23 13:20:00,79.0,79.16,78.98,79.16,36299.0,67.1157,67.2516,67.0987,67.2516,36299.0
2015-12-23 13:30:00,79.16,79.16,79.06,79.11,55518.0,67.2516,67.2516,67.1667,67.2091,55518.0
2015-12-23 13:40:00,79.14,79.22,79.14,79.21,34313.0,67.2346,67.3026,67.2346,67.2941,34313.0
2015-12-23 13:50:00,79.21,79.28,79.19,79.23,39117.0,67.2941,67.3536,67.2771,67.3111,39117.0
2015-12-23 14:00:00,79.2,79.28,79.19,79.27,40412.0,67.2856,67.3536,67.2771,67.3451,40412.0
2015-12-23 14:10:00,79.3,79.3,79.22,79.27,45134.0,67.3706,67.3706,67.3026,67.3451,45134.0
2015-12-23 14:20:00,79.27,79.36,79.23,79.28,40624.0,67.3451,67.4215,67.3111,67.3536,40624.0
2015-12-23 14:30:00,79.27,79.39,79.26,79.34,68450.0,67.3451,67.447,67.3366,67.4045,68450.0
2015-12-23 14:40:00,79.33,79.34,79.26,79.33,60006.0,67.396,67.4045,67.3366,67.396,60006.0
2015-12-23 14:50:00,79.33,79.33,79.28,79.31,62820.0,67.396,67.396,67.3536,67.3791,62820.0
2015-12-23 15:00:00,79.31,79.32,79.26,79.28,73831.0,67.3791,67.3875,67.3366,67.3536,73831.0
2015-12-23 15:10:00,79.27,79.29,79.07,79.09,80885.0,67.3451,67.3621,67.1752,67.1921,80885.0
2015-12-23 15:20:00,79.1,79.1,78.97,78.98,86351.0,67.2006,67.2006,67.0902,67.0987,86351.0
2015-12-23 15:30:00,78.97,79.04,78.9,78.92,106439.0,67.0902,67.1497,67.0307,67.0477,106439.0
2015-12-23 15:40:00,78.92,79.15,78.9,79.15,141640.0,67.0477,67.2431,67.0307,67.2431,141640.0
2015-12-23 15:50:00,79.14,79.29,79.14,79.24,264870.0,67.2346,67.3621,67.2346,67.3196,264870.0
2015-12-24 09:30:00,78.88,79.36,78.74,79.16,46236.0,67.0137,67.4215,66.8948,67.2516,46236.0
2015-12-24 09:40:00,79.16,79.18,78.97,78.99,18161.0,67.2516,67.2686,67.0902,67.1072,18161.0
2015-12-24 09:50:00,78.97,79.08,78.68,78.83,59603.0,67.0902,67.1837,66.8438,66.9713,59603.0
2015-12-24 10:00:00,78.81,78.87,78.52,78.61,49122.0,66.9543,67.0052,66.7079,66.7844,49122.0
2015-12-24 10:10:00,78.6,78.99,78.6,78.94,56477.0,66.7759,67.1072,66.7759,67.0647,56477.0
2015-12-24 10:20:00,78.92,78.93,78.65,78.65,15359.0,67.0477,67.0562,66.8183,66.8183,15359.0
2015-12-24 10:30:00,78.66,78.76,78.66,78.66,11112.0,66.8268,66.9118,66.8268,66.8268,11112.0
2015-12-24 10:40:00,78.66,78.76,78.59,78.73,16997.0,66.8268,66.9118,66.7674,66.8863,16997.0
2015-12-24 10:50:00,78.69,78.88,78.63,78.67,76437.0,66.8523,67.0137,66.8013,66.8353,76437.0
2015-12-24 11:00:00,78.66,78.83,78.66,78.75,22458.0,66.8268,66.9713,66.8268,66.9033,22458.0
2015-12-24 11:10:00,78.75,78.76,78.62,78.66,18763.0,66.9033,66.9118,66.7929,66.8268,18763.0
2015-12-24 11:20:00,78.67,78.77,78.61,78.71,19682.0,66.8353,66.9203,66.7844,66.8693,19682.0
2015-12-24 11:30:00,78.71,78.77,78.67,78.73,14465.0,66.8693,66.9203,66.8353,66.8863,14465.0
2015-12-24 11:40:00,78.71,78.92,78.7,78.86,24927.0,66.8693,67.0477,66.8608,66.9967,24927.0
2015-12-24 11:50:00,78.85,78.85,78.69,78.75,14699.0,66.9883,66.9883,66.8523,66.9033,14699.0
2015-12-24 12:00:00,78.74,78.82,78.69,78.81,9801.0,66.8948,66.9628,66.8523,66.9543,9801.0
2015-12-24 12:10:00,78.8,78.81,78.73,78.78,7203.0,66.9458,66.9543,66.8863,66.9288,7203.0
2015-12-24 12:20:00,78.79,78.9,78.77,78.9,10696.0,66.9373,67.0307,66.9203,67.0307,10696.0
2015-12-24 12:30:00,78.91,78.96,78.83,78.86,21519.0,67.0392,67.0817,66.9713,66.9967,21519.0
2015-12-24 12:40:00,78.9,79.01,78.89,78.94,22136.0,67.0307,67.1242,67.0222,67.0647,22136.0
2015-12-24 12:50:00,78.93,78.94,78.78,78.79,36703.0,67.0562,67.0647,66.9288,66.9373,36703.0
2015-12-28 09:30:00,78.67,78.77,78.11,78.21,67882.0,66.8353,66.9203,66.3596,66.4445,67882.0
2015-12-28 09:40:00,78.22,78.35,78.0,78.07,80267.0,66.453,66.5635,66.2661,66.3256,80267.0
2015-12-28 09:50:00,78.05,78.08,77.61,77.63,41197.0,66.3086,66.3341,65.9348,65.9518,41197.0
2015-12-28 10:00:00,77.62,77.62,77.31,77.36,88889.0,65.9433,65.9433,65.6799,65.7224,88889.0
2015-12-28 10:10:00,77.34,77.38,77.22,77.22,35844.0,65.7054,65.7394,65.6035,65.6035,35844.0
2015-12-28 10:20:00,77.21,77.5,77.17,77.43,64908.0,65.595,65.8413,65.561,65.7819,64908.0
2015-12-28 10:30:00,77.44,77.51,77.33,77.36,62229.0,65.7904,65.8498,65.6969,65.7224,62229.0
2015-12-28 10:40:00,77.36,77.41,77.09,77.11,28389.0,65.7224,65.7649,65.493,65.51,28389.0
2015-12-28 10:50:00,77.09,77.28,77.06,77.08,36590.0,65.493,65.6544,65.4675,65.4845,36590.0
2015-12-28 11:00:00,77.07,77.21,77.01,77.18,46431.0,65.476,65.595,65.4251,65.5695,46431.0
2015-12-28 11:10:00,77.18,77.26,77.0,77.03,43898.0,65.5695,65.6374,65.4166,65.442,43898.0
2015-12-28 11:20:00,77.04,77.1,77.01,77.07,33889.0,65.4505,65.5015,65.4251,65.476,33889.0
2015-12-28 11:30:00,77.08,77.43,77.07,77.34,34099.0,65.4845,65.7819,65.476,65.7054,34099.0
2015-12-28 11:40:00,77.35,77.35,77.21,77.32,17058.0,65.7139,65.7139,65.595,65.6884,17058.0
2015-12-28 11:50:00,77.33,77.45,77.31,77.31,20938.0,65.6969,65.7989,65.6799,65.6799,20938.0
2015-12-28 12:00:00,77.31,77.48,77.29,77.4,26741.0,65.6799,65.8243,65.6629,65.7564,26741.0
2015-12-28 12:10:00,77.4,77.45,77.3,77.36,25786.0,65.7564,65.7989,65.6714,65.7224,25786.0
2015-12-28 12:20:00,77.35,77.46,77.32,77.4,29539.0,65.7139,65.8074,65.6884,65.7564,29539.0
2015-12-28 12:30:00,77.41,77.51,77.38,77.41,57903.0,65.7649,65.8498,65.7394,65.7649,57903.0
2015-12-28 12:40:00,77.42,77.46,77.3,77.42,20867.0,65.7734,65.8074,65.6714,65.7734,20867.0
2015-12-28 12:50:00,77.42,77.59,77.42,77.55,23128.0,65.7734,65.9178,65.7734,65.8838,23128.0
2015-12-28 13:00:00,77.52,77.61,77.47,77.48,17154.0,65.8583,65.9348,65.8159,65.8243,17154.0
2015-12-28 13:10:00,77.49,77.78,77.48,77.77,29092.0,65.8328,66.0792,65.8243,66.0707,29092.0
2015-12-28 13:20:00,77.77,77.83,77.67,77.79,34598.0,66.0707,66.1217,65.9858,66.0877,34598.0
2015-12-28 13:30:00,77.8,77.89,77.72,77.83,37371.0,66.0962,66.1727,66.0282,66.1217,37371.0
2015-12-28 13:40:00,77.84,77.87,77.69,77.77,30095.0,66.1302,66.1557,66.0028,66.0707,30095.0
2015-12-28 13:50:00,77.76,77.82,77.7,77.74,25859.0,66.0622,66.1132,66.0113,66.0452,25859.0
2015-12-28 14:00:00,77.75,77.76,77.65,77.7,21678.0,66.0537,66.0622,65.9688,66.0113,21678.0
2015-12-28 14:10:00,77.69,77.7,77.51,77.59,32768.0,66.0028,66.0113,65.8498,65.9178,32768.0
2015-12-28 14:20:00,77.57,77.64,77.51,77.57,17373.0,65.9008,65.9603,65.8498,65.9008,17373.0
2015-12-28 14:30:00,77.57,77.73,77.57,77.71,23303.0,65.9008,66.0367,65.9008,66.0197,23303.0
2015-12-28 14:40:00,77.71,77.75,77.52,77.6,30788.0,66.0197,66.0537,65.8583,65.9263,30788.0
2015-12-28 14:50:00,77.59,77.66,77.56,77.64,29654.0,65.9178,65.9773,65.8923,65.9603,29654.0
2015-12-28 15:00:00,77.68,77.76,77.66,77.74,61123.0,65.9943,66.0622,65.9773,66.0452,61123.0
2015-12-28 15:10:00,77.74,77.75,77.6,77.61,39340.0,66.0452,66.0537,65.9263,65.9348,39340.0
2015-12-28 15:20:00,77.6,77.89,77.6,77.86,59048.0,65.9263,66.1727,65.9263,66.1472,59048.0
2015-12-28 15:30:00,77.86,77.9,77.84,77.86,101259.0,66.1472,66.1812,66.1302,66.1472,101259.0
2015-12-28 15:40:00,77.85,77.89,77.8,77.81,136581.0,66.1387,66.1727,66.0962,66.1047,136581.0
2015-12-28 15:50:00,77.81,77.97,77.8,77.96,271146.0,66.1047,66.2406,66.0962,66.2321,271146.0
2015-12-29 09:30:00,77.56,77.97,77.4,77.74,72005.0,66.4015,66.7525,66.2645,66.5556,72005.0
2015-12-29 09:40:00,77.77,77.99,77.51,77.96,50119.0,66.5813,66.7697,66.3587,66.744,50119.0
2015-12-29 09:50:00,77.98,77.98,77.77,77.92,34268.0,66.7611,66.7611,66.5813,66.7097,34268.0
2015-12-29 10:00:00,77.91,78.13,77.91,77.98,33825.0,66.7012,66.8895,66.7012,66.7611,33825.0
2015-12-29 10:10:00,78.0,78.05,77.75,77.79,40764.0,66.7782,66.821,66.5642,66.5984,40764.0
2015-12-29 10:20:00,77.82,77.96,77.68,77.77,34600.0,66.6241,66.744,66.5043,66.5813,34600.0
2015-12-29 10:30:00,77.79,77.82,77.63,77.66,22126.0,66.5984,66.6241,66.4615,66.4871,22126.0
2015-12-29 10:40:00,77.66,77.66,77.29,77.29,51079.0,66.4871,66.4871,66.1704,66.1704,51079.0
2015-12-29 10:50:00,77.3,77.48,77.26,77.26,23424.0,66.1789,66.333,66.1447,66.1447,23424.0
2015-12-29 11:00:00,77.26,77.36,77.13,77.15,27198.0,66.1447,66.2303,66.0334,66.0505,27198.0
2015-12-29 11:10:00,77.15,77.43,77.15,77.42,32030.0,66.0505,66.2902,66.0505,66.2817,32030.0
2015-12-29 11:20:00,77.43,77.53,77.39,77.41,22814.0,66.2902,66.3758,66.256,66.2731,22814.0
2015-12-29 11:30:00,77.41,77.48,77.36,77.41,22029.0,66.2731,66.333,66.2303,66.2731,22029.0
2015-12-29 11:40:00,77.39,77.55,77.38,77.39,29491.0,66.256,66.393,66.2474,66.256,29491.0
2015-12-29 11:50:00,77.4,77.55,77.36,77.51,18739.0,66.2645,66.393,66.2303,66.3587,18739.0
2015-12-29 12:00:00,77.5,77.55,77.38,77.42,13611.0,66.3502,66.393,66.2474,66.2817,13611.0
2015-12-29 12:10:00,77.43,77.5,77.38,77.44,14504.0,66.2902,66.3502,66.2474,66.2988,14504.0
2015-12-29 12:20:00,77.43,77.61,77.43,77.61,15314.0,66.2902,66.4443,66.2902,66.4443,15314.0
2015-12-29 12:30:00,77.61,77.66,77.53,77.58,16488.0,66.4443,66.4871,66.3758,66.4187,16488.0
2015-12-29 12:40:00,77.59,77.64,77.51,77.55,14134.0,66.4272,66.47,66.3587,66.393,14134.0
2015-12-29 12:50:00,77.55,77.63,77.48,77.63,24049.0,66.393,66.4615,66.333,66.4615,24049.0
2015-12-29 13:00:00,77.64,77.7,77.61,77.67,35568.0,66.47,66.5214,66.4443,66.4957,35568.0
2015-12-29 13:10:00,77.68,77.76,77.66,77.76,33742.0,66.5043,66.5728,66.4871,66.5728,33742.0
2015-12-29 13:20:00,77.75,77.76,77.66,77.72,23122.0,66.5642,66.5728,66.4871,66.5385,23122.0
2015-12-29 13:30:00,77.7,77.72,77.67,77.7,20566.0,66.5214,66.5385,66.4957,66.5214,20566.0
2015-12-29 13:40:00,77.7,77.76,77.69,77.73,20247.0,66.5214,66.5728,66.5128,66.5471,20247.0
2015-12-29 13:50:00,77.74,77.75,77.68,77.73,21493.0,66.5556,66.5642,66.5043,66.5471,21493.0
2015-12-29 14:00:00,77.75,77.77,77.69,77.69,45054.0,66.5642,66.5813,66.5128,66.5128,45054.0
2015-12-29 14:10:00,77.7,77.73,77.69,77.72,19048.0,66.5214,66.5471,66.5128,66.5385,19048.0
2015-12-29 14:20:00,77.72,77.74,77.69,77.71,27479.0,66.5385,66.5556,66.5128,66.5299,27479.0
2015-12-29 14:30:00,77.72,77.73,77.68,77.73,30654.0,66.5385,66.5471,66.5043,66.5471,30654.0
2015-12-29 14:40:00,77.72,77.73,77.69,77.71,29243.0,66.5385,66.5471,66.5128,66.5299,29243.0
2015-12-29 14:50:00,77.71,77.83,77.69,77.83,38589.0,66.5299,66.6327,66.5128,66.6327,38589.0
2015-12-29 15:00:00,77.83,77.89,77.77,77.87,29574.0,66.6327,66.6841,66.5813,66.6669,29574.0
2015-12-29 15:10:00,77.88,77.94,77.86,77.87,49197.0,66.6755,66.7269,66.6584,66.6669,49197.0
2015-12-29 15:20:00,77.87,77.88,77.81,77.82,24596.0,66.6669,66.6755,66.6156,66.6241,24596.0
2015-12-29 15:30:00,77.83,77.85,77.68,77.71,76882.0,66.6327,66.6498,66.5043,66.5299,76882.0
2015-12-29 15:40:00,77.7,77.74,77.59,77.61,81069.0,66.5214,66.5556,66.4272,66.4443,81069.0
2015-12-29 15:50:00,77.61,77.69,77.57,77.65,162696.0,66.4443,66.5128,66.4101,66.4786,162696.0
2015-12-30 09:30:00,77.43,77.82,77.18,77.8,34066.0,66.2902,66.6241,66.0762,66.607,34066.0
2015-12-30 09:40:00,77.74,77.96,77.67,77.92,25372.0,66.5556,66.744,66.4957,66.7097,25372.0
2015-12-30 09:50:00,77.89,78.11,77.83,78.09,21301.0,66.6841,66.8724,66.6327,66.8553,21301.0
2015-12-30 10:00:00,78.1,78.32,78.09,78.11,23426.0,66.8638,67.0522,66.8553,66.8724,23426.0
2015-12-30 10:10:00,78.09,78.1,77.95,78.0,28019.0,66.8553,66.8638,66.7354,66.7782,28019.0
2015-12-30 10:20:00,78.0,78.0,77.85,77.86,15901.0,66.7782,66.7782,66.6498,66.6584,15901.0
2015-12-30 10:30:00,77.84,77.89,77.79,77.87,36335.0,66.6412,66.6841,66.5984,66.6669,36335.0
2015-12-30 10:40:00,77.86,77.99,77.83,77.87,22398.0,66.6584,66.7697,66.6327,66.6669,22398.0
2015-12-30 10:50:00,77.88,77.99,77.86,77.88,22792.0,66.6755,66.7697,66.6584,66.6755,22792.0
2015-12-30 11:00:00,77.88,77.97,77.84,77.88,33309.0,66.6755,66.7525,66.6412,66.6755,33309.0
2015-12-30 11:10:00,77.88,77.9,77.8,77.81,21684.0,66.6755,66.6926,66.607,66.6156,21684.0
2015-12-30 11:20:00,77.79,78.0,77.79,78.0,25962.0,66.5984,66.7782,66.5984,66.7782,25962.0
2015-12-30 11:30:00,78.02,78.04,77.88,77.95,19503.0,66.7953,66.8125,66.6755,66.7354,19503.0
2015-12-30 11:40:00,77.95,77.98,77.9,77.97,39521.0,66.7354,66.7611,66.6926,66.7525,39521.0
2015-12-30 11:50:00,77.97,78.07,77.83,77.9,30702.0,66.7525,66.8382,66.6327,66.6926,30702.0
2015-12-30 12:00:00,77.91,77.98,77.83,77.89,19182.0,66.7012,66.7611,66.6327,66.6841,19182.0
2015-12-30 12:10:00,77.9,77.94,77.8,77.85,17331.0,66.6926,66.7269,66.607,66.6498,17331.0
2015-12-30 12:20:00,77.85,77.87,77.8,77.86,14758.0,66.6498,66.6669,66.607,66.6584,14758.0
2015-12-30 12:30:00,77.85,77.91,77.81,77.88,18750.0,66.6498,66.7012,66.6156,66.6755,18750.0
2015-12-30 12:40:00,77.88,77.88,77.81,77.82,11398.0,66.6755,66.6755,66.6156,66.6241,11398.0
2015-12-30 12:50:00,77.82,77.84,77.78,77.82,24771.0,66.6241,66.6412,66.5899,66.6241,24771.0
2015-12-30 13:00:00,77.82,77.9,77.82,77.87,17112.0,66.6241,66.6926,66.6241,66.6669,17112.0
2015-12-30 13:10:00,77.85,77.85,77.77,77.8,31556.0,66.6498,66.6498,66.5813,66.607,31556.0
2015-12-30 13:20:00,77.78,77.81,77.66,77.74,26378.0,66.5899,66.6156,66.4871,66.5556,26378.0
2015-12-30 13:30:00,77.75,77.82,77.73,77.74,54453.0,66.5642,66.6241,66.5471,66.5556,54453.0
2015-12-30 13:40:00,77.74,77.8,77.68,77.7,15989.0,66.5556,66.607,66.5043,66.5214,15989.0
2015-12-30 13:50:00,77.69,77.78,77.68,77.78,12258.0,66.5128,66.5899,66.5043,66.5899,12258.0
2015-12-30 14:00:00,77.77,77.82,77.75,77.78,31461.0,66.5813,66.6241,66.5642,66.5899,31461.0
2015-12-30 14:10:00,77.79,77.83,77.74,77.75,19560.0,66.5984,66.6327,66.5556,66.5642,19560.0
2015-12-30 14:20:00,77.75,77.76,77.63,77.69,21093.0,66.5642,66.5728,66.4615,66.5128,21093.0
2015-12-30 14:30:00,77.7,77.73,77.65,77.72,59447.0,66.5214,66.5471,66.4786,66.5385,59447.0
2015-12-30 14:40:00,77.71,77.79,77.69,77.79,28667.0,66.5299,66.5984,66.5128,66.5984,28667.0
2015-12-30 14:50:00,77.77,77.8,77.7,77.75,41241.0,66.5813,66.607,66.5214,66.5642,41241.0
2015-12-30 15:00:00,77.74,77.76,77.63,77.63,36012.0,66.5556,66.5728,66.4615,66.4615,36012.0
2015-12-30 15:10:00,77.64,77.64,77.54,77.55,31228.0,66.47,66.47,66.3844,66.393,31228.0
2015-12-30 15:20:00,77.53,77.57,77.4,77.41,29369.0,66.3758,66.4101,66.2645,66.2731,29369.0
2015-12-30 15:30:00,77.41,77.46,77.28,77.43,68896.0,66.2731,66.3159,66.1618,66.2902,68896.0
2015-12-30 15:40:00,77.42,77.52,77.36,77.5,77711.0,66.2817,66.3673,66.2303,66.3502,77711.0
2015-12-30 15:50:00,77.5,77.52,77.47,77.51,208124.0,66.3502,66.3673,66.3245,66.3587,208124.0
2015-12-31 09:30:00,77.01,77.06,76.62,77.03,120825.0,65.9307,65.9735,65.5968,65.9478,120825.0
2015-12-31 09:40:00,77.02,77.17,76.75,76.83,113122.0,65.9392,66.0676,65.7081,65.7766,113122.0
2015-12-31 09:50:00,76.84,76.87,76.54,76.63,29130.0,65.7851,65.8108,65.5283,65.6053,29130.0
2015-12-31 10:00:00,76.61,76.77,76.58,76.74,36832.0,65.5882,65.7252,65.5625,65.6995,36832.0
2015-12-31 10:10:00,76.75,76.9,76.74,76.84,35529.0,65.7081,65.8365,65.6995,65.7851,35529.0
2015-12-31 10:20:00,76.83,76.95,76.75,76.87,41872.0,65.7766,65.8793,65.7081,65.8108,41872.0
2015-12-31 10:30:00,76.88,76.92,76.74,76.76,26811.0,65.8194,65.8536,65.6995,65.7166,26811.0
2015-12-31 10:40:00,76.75,76.84,76.73,76.8,47625.0,65.7081,65.7851,65.6909,65.7509,47625.0
2015-12-31 10:50:00,76.81,76.82,76.75,76.8,34426.0,65.7594,65.768,65.7081,65.7509,34426.0
2015-12-31 11:00:00,76.8,76.87,76.74,76.76,36358.0,65.7509,65.8108,65.6995,65.7166,36358.0
2015-12-31 11:10:00,76.76,76.83,76.75,76.77,22107.0,65.7166,65.7766,65.7081,65.7252,22107.0
2015-12-31 11:20:00,76.77,76.88,76.72,76.76,32123.0,65.7252,65.8194,65.6824,65.7166,32123.0
2015-12-31 11:30:00,76.76,76.82,76.74,76.77,18927.0,65.7166,65.768,65.6995,65.7252,18927.0
2015-12-31 11:40:00,76.77,76.92,76.77,76.88,17548.0,65.7252,65.8536,65.7252,65.8194,17548.0
2015-12-31 11:50:00,76.87,76.88,76.76,76.87,11495.0,65.8108,65.8194,65.7166,65.8108,11495.0
2015-12-31 12:00:00,76.88,77.06,76.79,77.06,35848.0,65.8194,65.9735,65.7423,65.9735,35848.0
2015-12-31 12:10:00,77.04,77.08,76.93,77.08,20785.0,65.9563,65.9906,65.8622,65.9906,20785.0
2015-12-31 12:20:00,77.1,77.2,77.03,77.14,23394.0,66.0077,66.0933,65.9478,66.042,23394.0
2015-12-31 12:30:00,77.13,77.14,77.0,77.04,15335.0,66.0334,66.042,65.9221,65.9563,15335.0
2015-12-31 12:40:00,77.05,77.13,77.04,77.09,11879.0,65.9649,66.0334,65.9563,65.9991,11879.0
2015-12-31 12:50:00,77.07,77.11,76.95,76.95,9526.0,65.982,66.0163,65.8793,65.8793,9526.0
2015-12-31 13:00:00,76.93,77.0,76.75,76.76,17598.0,65.8622,65.9221,65.7081,65.7166,17598.0
2015-12-31 13:10:00,76.78,76.87,76.78,76.86,17257.0,65.7337,65.8108,65.7337,65.8022,17257.0
2015-12-31 13:20:00,76.86,76.86,76.79,76.83,16491.0,65.8022,65.8022,65.7423,65.7766,16491.0
2015-12-31 13:30:00,76.83,76.83,76.76,76.78,12934.0,65.7766,65.7766,65.7166,65.7337,12934.0
2015-12-31 13:40:00,76.79,76.88,76.75,76.78,14160.0,65.7423,65.8194,65.7081,65.7337,14160.0
2015-12-31 13:50:00,76.78,76.86,76.77,76.82,16879.0,65.7337,65.8022,65.7252,65.768,16879.0
2015-12-31 14:00:00,76.83,76.84,76.63,76.7,31718.0,65.7766,65.7851,65.6053,65.6653,31718.0
2015-12-31 14:10:00,76.71,76.77,76.6,76.61,61722.0,65.6738,65.7252,65.5796,65.5882,61722.0
2015-12-31 14:20:00,76.61,76.62,76.51,76.51,25420.0,65.5882,65.5968,65.5026,65.5026,25420.0
2015-12-31 14:30:00,76.53,76.55,76.34,76.37,34339.0,65.5197,65.5368,65.357,65.3827,34339.0
2015-12-31 14:40:00,76.37,76.42,76.3,76.35,23099.0,65.3827,65.4255,65.3228,65.3656,23099.0
2015-12-31 14:50:00,76.35,76.4,76.33,76.37,29864.0,65.3656,65.4084,65.3485,65.3827,29864.0
2015-12-31 15:00:00,76.36,76.4,76.32,76.36,36370.0,65.3742,65.4084,65.3399,65.3742,36370.0
2015-12-31 15:10:00,76.35,76.52,76.34,76.5,46024.0,65.3656,65.5112,65.357,65.494,46024.0
2015-12-31 15:20:00,76.5,76.51,76.41,76.46,42179.0,65.494,65.5026,65.417,65.4598,42179.0
2015-12-31 15:30:00,76.47,76.55,76.44,76.51,68409.0,65.4683,65.5368,65.4427,65.5026,68409.0
2015-12-31 15:40:00,76.51,76.54,76.41,76.44,96763.0,65.5026,65.5283,65.417,65.4427,96763.0
2015-12-31 15:50:00,76.44,76.51,76.26,76.26,219423.0,65.4427,65.5026,65.2886,65.2886,219423.0
2016-01-04 09:30:00,75.78,75.8,74.77,75.68,318915.0,64.8776,64.8947,64.0129,64.792,318915.0
2016-01-04 09:40:00,75.62,75.91,74.98,75.18,173767.0,64.7406,64.9889,64.1927,64.3639,173767.0
2016-01-04 09:50:00,75.18,75.5,75.0,75.0,73970.0,64.3639,64.6379,64.2098,64.2098,73970.0
2016-01-04 10:00:00,75.03,75.18,74.64,74.91,111449.0,64.2355,64.3639,63.9016,64.1328,111449.0
2016-01-04 10:10:00,74.93,75.19,74.83,75.1,68361.0,64.1499,64.3725,64.0643,64.2954,68361.0
2016-01-04 10:20:00,75.1,75.44,75.1,75.22,55218.0,64.2954,64.5865,64.2954,64.3982,55218.0
2016-01-04 10:30:00,75.19,75.3,75.08,75.19,58979.0,64.3725,64.4667,64.2783,64.3725,58979.0
2016-01-04 10:40:00,75.18,75.32,75.13,75.23,36043.0,64.3639,64.4838,64.3211,64.4067,36043.0
2016-01-04 10:50:00,75.22,75.23,75.04,75.11,39037.0,64.3982,64.4067,64.2441,64.304,39037.0
2016-01-04 11:00:00,75.11,75.13,74.92,74.95,67620.0,64.304,64.3211,64.1413,64.167,67620.0
2016-01-04 11:10:00,74.95,75.0,74.82,74.95,64858.0,64.167,64.2098,64.0557,64.167,64858.0
2016-01-04 11:20:00,74.95,75.09,74.89,74.97,42411.0,64.167,64.2869,64.1157,64.1841,42411.0
2016-01-04 11:30:00,74.96,75.01,74.82,74.9,56592.0,64.1756,64.2184,64.0557,64.1242,56592.0
2016-01-04 11:40:00,74.9,75.01,74.79,75.01,27386.0,64.1242,64.2184,64.03,64.2184,27386.0
2016-01-04 11:50:00,75.03,75.14,75.0,75.14,28892.0,64.2355,64.3297,64.2098,64.3297,28892.0
2016-01-04 12:00:00,75.13,75.2,75.02,75.12,33852.0,64.3211,64.3811,64.227,64.3126,33852.0
2016-01-04 12:10:00,75.11,75.17,75.05,75.05,42345.0,64.304,64.3554,64.2526,64.2526,42345.0
2016-01-04 12:20:00,75.04,75.07,74.95,75.04,41312.0,64.2441,64.2698,64.167,64.2441,41312.0
2016-01-04 12:30:00,75.05,75.05,74.87,75.0,41463.0,64.2526,64.2526,64.0985,64.2098,41463.0
2016-01-04 12:40:00,74.99,75.07,74.93,74.96,22843.0,64.2013,64.2698,64.1499,64.1756,22843.0
2016-01-04 12:50:00,74.98,75.1,74.97,75.07,20034.0,64.1927,64.2954,64.1841,64.2698,20034.0
2016-01-04 13:00:00,75.08,75.33,75.08,75.33,40842.0,64.2783,64.4924,64.2783,64.4924,40842.0
2016-01-04 13:10:00,75.35,75.49,75.33,75.45,180211.0,64.5095,64.6293,64.4924,64.5951,180211.0
2016-01-04 13:20:00,75.45,75.69,75.44,75.66,55475.0,64.5951,64.8006,64.5865,64.7749,55475.0
2016-01-04 13:30:00,75.66,75.97,75.66,75.97,59624.0,64.7749,65.0403,64.7749,65.0403,59624.0
2016-01-04 13:40:00,75.97,76.07,75.89,75.97,58452.0,65.0403,65.1259,64.9718,65.0403,58452.0
2016-01-04 13:50:00,75.98,76.13,75.93,76.04,51693.0,65.0488,65.1773,65.006,65.1002,51693.0
2016-01-04 14:00:00,76.02,76.1,75.88,75.95,73452.0,65.0831,65.1516,64.9632,65.0232,73452.0
2016-01-04 14:10:00,75.94,76.04,75.69,75.81,106474.0,65.0146,65.1002,64.8006,64.9033,106474.0
2016-01-04 14:20:00,75.83,75.92,75.8,75.81,51292.0,64.9204,64.9975,64.8947,64.9033,51292.0
2016-01-04 14:30:00,75.82,75.85,75.58,75.64,30308.0,64.9119,64.9375,64.7064,64.7578,30308.0
2016-01-04 14:40:00,75.63,75.78,75.63,75.75,24058.0,64.7492,64.8776,64.7492,64.8519,24058.0
2016-01-04 14:50:00,75.79,75.88,75.68,75.88,79677.0,64.8862,64.9632,64.792,64.9632,79677.0
2016-01-04 15:00:00,75.88,75.92,75.68,75.81,96041.0,64.9632,64.9975,64.792,64.9033,96041.0
2016-01-04 15:10:00,75.81,75.97,75.77,75.95,53192.0,64.9033,65.0403,64.8691,65.0232,53192.0
2016-01-04 15:20:00,75.94,75.97,75.79,75.9,31086.0,65.0146,65.0403,64.8862,64.9803,31086.0
2016-01-04 15:30:00,75.9,76.0,75.84,75.94,54647.0,64.9803,65.066,64.929,65.0146,54647.0
2016-01-04 15:40:00,75.94,76.12,75.9,76.09,99543.0,65.0146,65.1687,64.9803,65.143,99543.0
2016-01-04 15:50:00,76.1,76.11,75.94,76.09,194149.0,65.1516,65.1601,65.0146,65.143,194149.0
2016-01-05 09:30:00,75.95,76.5,75.87,76.13,94988.0,65.0232,65.494,64.9547,65.1773,94988.0
2016-01-05 09:40:00,76.12,76.32,75.74,75.76,100113.0,65.1687,65.3399,64.8434,64.8605,100113.0
2016-01-05 09:50:00,75.78,75.83,75.44,75.61,49736.0,64.8776,64.9204,64.5865,64.7321,49736.0
2016-01-05 10:00:00,75.6,75.7,75.4,75.48,62887.0,64.7235,64.8091,64.5523,64.6208,62887.0
2016-01-05 10:10:00,75.48,75.58,75.36,75.47,32865.0,64.6208,64.7064,64.518,64.6122,32865.0
2016-01-05 10:20:00,75.46,75.51,75.17,75.19,58609.0,64.6037,64.6465,64.3554,64.3725,58609.0
2016-01-05 10:30:00,75.19,75.34,75.05,75.32,62484.0,64.3725,64.5009,64.2526,64.4838,62484.0
2016-01-05 10:40:00,75.31,75.63,75.26,75.63,45762.0,64.4752,64.7492,64.4324,64.7492,45762.0
2016-01-05 10:50:00,75.64,75.74,75.56,75.56,70210.0,64.7578,64.8434,64.6893,64.6893,70210.0
2016-01-05 11:00:00,75.56,75.73,75.54,75.69,36520.0,64.6893,64.8348,64.6721,64.8006,36520.0
2016-01-05 11:10:00,75.7,75.7,75.42,75.44,52942.0,64.8091,64.8091,64.5694,64.5865,52942.0
2016-01-05 11:20:00,75.43,75.48,75.32,75.38,23366.0,64.578,64.6208,64.4838,64.5352,23366.0
2016-01-05 11:30:00,75.37,75.53,75.28,75.28,47667.0,64.5266,64.6636,64.4495,64.4495,47667.0
2016-01-05 11:40:00,75.29,75.47,75.22,75.41,36063.0,64.4581,64.6122,64.3982,64.5608,36063.0
2016-01-05 11:50:00,75.41,75.45,75.35,75.4,24335.0,64.5608,64.5951,64.5095,64.5523,24335.0
2016-01-05 12:00:00,75.4,75.41,75.26,75.3,20439.0,64.5523,64.5608,64.4324,64.4667,20439.0
2016-01-05 12:10:00,75.32,75.33,75.03,75.06,38056.0,64.4838,64.4924,64.2355,64.2612,38056.0
2016-01-05 12:20:00,75.04,75.19,75.02,75.14,49606.0,64.2441,64.3725,64.227,64.3297,49606.0
2016-01-05 12:30:00,75.16,75.42,75.16,75.42,28629.0,64.3468,64.5694,64.3468,64.5694,28629.0
2016-01-05 12:40:00,75.39,75.4,75.19,75.31,34946.0,64.5437,64.5523,64.3725,64.4752,34946.0
2016-01-05 12:50:00,75.31,75.32,75.2,75.25,35156.0,64.4752,64.4838,64.3811,64.4239,35156.0
2016-01-05 13:00:00,75.25,75.48,75.22,75.47,82279.0,64.4239,64.6208,64.3982,64.6122,82279.0
2016-01-05 13:10:00,75.48,75.57,75.42,75.45,41197.0,64.6208,64.6978,64.5694,64.5951,41197.0
2016-01-05 13:20:00,75.45,75.62,75.45,75.6,65635.0,64.5951,64.7406,64.5951,64.7235,65635.0
2016-01-05 13:30:00,75.59,75.62,75.43,75.58,34456.0,64.7149,64.7406,64.578,64.7064,34456.0
2016-01-05 13:40:00,75.59,75.78,75.58,75.78,37748.0,64.7149,64.8776,64.7064,64.8776,37748.0
2016-01-05 13:50:00,75.77,75.86,75.71,75.79,22921.0,64.8691,64.9461,64.8177,64.8862,22921.0
2016-01-05 14:00:00,75.78,75.96,75.78,75.96,45440.0,64.8776,65.0317,64.8776,65.0317,45440.0
2016-01-05 14:10:00,75.95,76.08,75.93,76.06,43199.0,65.0232,65.1345,65.006,65.1173,43199.0
2016-01-05 14:20:00,76.06,76.35,76.06,76.28,42896.0,65.1173,65.3656,65.1173,65.3057,42896.0
2016-01-05 14:30:00,76.27,76.28,76.18,76.24,39479.0,65.2971,65.3057,65.2201,65.2714,39479.0
2016-01-05 14:40:00,76.26,76.26,76.08,76.16,29788.0,65.2886,65.2886,65.1345,65.2029,29788.0
2016-01-05 14:50:00,76.14,76.17,76.0,76.09,29620.0,65.1858,65.2115,65.066,65.143,29620.0
2016-01-05 15:00:00,76.09,76.22,76.03,76.21,44153.0,65.143,65.2543,65.0916,65.2458,44153.0
2016-01-05 15:10:00,76.21,76.24,76.08,76.13,33849.0,65.2458,65.2714,65.1345,65.1773,33849.0
2016-01-05 15:20:00,76.14,76.34,76.05,76.32,59508.0,65.1858,65.357,65.1088,65.3399,59508.0
2016-01-05 15:30:00,76.31,76.38,76.28,76.36,100909.0,65.3314,65.3913,65.3057,65.3742,100909.0
2016-01-05 15:40:00,76.37,76.44,76.33,76.37,93578.0,65.3827,65.4427,65.3485,65.3827,93578.0
2016-01-05 15:50:00,76.37,76.54,76.34,76.52,268633.0,65.3827,65.5283,65.357,65.5112,268633.0
2016-01-06 09:30:00,75.16,75.44,75.02,75.35,108652.0,64.3468,64.5865,64.227,64.5095,108652.0
2016-01-06 09:40:00,75.35,75.53,75.22,75.52,70835.0,64.5095,64.6636,64.3982,64.655,70835.0
2016-01-06 09:50:00,75.53,75.79,75.44,75.72,54579.0,64.6636,64.8862,64.5865,64.8262,54579.0
2016-01-06 10:00:00,75.72,75.77,75.42,75.53,60753.0,64.8262,64.8691,64.5694,64.6636,60753.0
2016-01-06 10:10:00,75.57,75.63,75.46,75.55,41955.0,64.6978,64.7492,64.6037,64.6807,41955.0
2016-01-06 10:20:00,75.54,75.96,75.54,75.95,53621.0,64.6721,65.0317,64.6721,65.0232,53621.0
2016-01-06 10:30:00,75.92,76.0,75.87,75.93,84132.0,64.9975,65.066,64.9547,65.006,84132.0
2016-01-06 10:40:00,75.93,75.98,75.82,75.96,52927.0,65.006,65.0488,64.9119,65.0317,52927.0
2016-01-06 10:50:00,75.95,76.05,75.92,75.94,49819.0,65.0232,65.1088,64.9975,65.0146,49819.0
2016-01-06 11:00:00,75.94,76.17,75.93,76.1,40875.0,65.0146,65.2115,65.006,65.1516,40875.0
2016-01-06 11:10:00,76.09,76.1,75.91,76.03,32829.0,65.143,65.1516,64.9889,65.0916,32829.0
2016-01-06 11:20:00,76.04,76.17,75.99,76.03,35754.0,65.1002,65.2115,65.0574,65.0916,35754.0
2016-01-06 11:30:00,76.03,76.19,76.02,76.14,47996.0,65.0916,65.2286,65.0831,65.1858,47996.0
2016-01-06 11:40:00,76.13,76.21,76.01,76.02,72899.0,65.1773,65.2458,65.0745,65.0831,72899.0
2016-01-06 11:50:00,76.05,76.06,75.94,76.0,72697.0,65.1088,65.1173,65.0146,65.066,72697.0
2016-01-06 12:00:00,76.0,76.06,75.95,76.02,73280.0,65.066,65.1173,65.0232,65.0831,73280.0
2016-01-06 12:10:00,76.01,76.06,75.86,75.86,42002.0,65.0745,65.1173,64.9461,64.9461,42002.0
2016-01-06 12:20:00,75.86,75.94,75.76,75.9,27714.0,64.9461,65.0146,64.8605,64.9803,27714.0
2016-01-06 12:30:00,75.88,76.17,75.88,76.01,28276.0,64.9632,65.2115,64.9632,65.0745,28276.0
2016-01-06 12:40:00,76.01,76.1,75.94,76.03,24179.0,65.0745,65.1516,65.0146,65.0916,24179.0
2016-01-06 12:50:00,76.02,76.04,75.9,75.94,32964.0,65.0831,65.1002,64.9803,65.0146,32964.0
2016-01-06 13:00:00,75.93,75.97,75.88,75.95,65936.0,65.006,65.0403,64.9632,65.0232,65936.0
2016-01-06 13:10:00,75.97,76.0,75.79,75.83,49540.0,65.0403,65.066,64.8862,64.9204,49540.0
2016-01-06 13:20:00,75.82,75.95,75.8,75.95,40672.0,64.9119,65.0232,64.8947,65.0232,40672.0
2016-01-06 13:30:00,75.94,75.95,75.84,75.87,35259.0,65.0146,65.0232,64.929,64.9547,35259.0
2016-01-06 13:40:00,75.85,75.87,75.8,75.8,35055.0,64.9375,64.9547,64.8947,64.8947,35055.0
2016-01-06 13:50:00,75.79,75.92,75.77,75.89,45992.0,64.8862,64.9975,64.8691,64.9718,45992.0
2016-01-06 14:00:00,75.89,76.03,75.83,76.01,78196.0,64.9718,65.0916,64.9204,65.0745,78196.0
2016-01-06 14:10:00,75.99,75.99,75.84,75.92,30696.0,65.0574,65.0574,64.929,64.9975,30696.0
2016-01-06 14:20:00,75.92,75.94,75.82,75.87,50767.0,64.9975,65.0146,64.9119,64.9547,50767.0
2016-01-06 14:30:00,75.87,75.92,75.78,75.81,55622.0,64.9547,64.9975,64.8776,64.9033,55622.0
2016-01-06 14:40:00,75.81,75.82,75.5,75.5,48656.0,64.9033,64.9119,64.6379,64.6379,48656.0
2016-01-06 14:50:00,75.5,75.62,75.44,75.58,89873.0,64.6379,64.7406,64.5865,64.7064,89873.0
2016-01-06 15:00:00,75.58,75.64,75.46,75.59,99978.0,64.7064,64.7578,64.6037,64.7149,99978.0
2016-01-06 15:10:00,75.6,75.61,75.46,75.54,71078.0,64.7235,64.7321,64.6037,64.6721,71078.0
2016-01-06 15:20:00,75.55,75.61,75.46,75.55,72835.0,64.6807,64.7321,64.6037,64.6807,72835.0
2016-01-06 15:30:00,75.54,75.73,75.5,75.73,101684.0,64.6721,64.8348,64.6379,64.8348,101684.0
2016-01-06 15:40:00,75.72,75.72,75.6,75.69,145789.0,64.8262,64.8262,64.7235,64.8006,145789.0
2016-01-06 15:50:00,75.7,75.71,75.57,75.67,255708.0,64.8091,64.8177,64.6978,64.7834,255708.0
2016-01-07 09:30:00,74.39,74.65,74.25,74.58,81874.0,63.6876,63.9102,63.5677,63.8503,81874.0
2016-01-07 09:40:00,74.58,74.94,74.55,74.85,58151.0,63.8503,64.1585,63.8246,64.0814,58151.0
2016-01-07 09:50:00,74.83,75.17,74.81,75.0,77114.0,64.0643,64.3554,64.0472,64.2098,77114.0
2016-01-07 10:00:00,74.99,75.08,74.81,74.87,123469.0,64.2013,64.2783,64.0472,64.0985,123469.0
2016-01-07 10:10:00,74.86,75.15,74.82,75.12,44320.0,64.09,64.3383,64.0557,64.3126,44320.0
2016-01-07 10:20:00,75.1,75.31,75.02,75.29,48478.0,64.2954,64.4752,64.227,64.4581,48478.0
2016-01-07 10:30:00,75.29,75.68,75.29,75.67,53921.0,64.4581,64.792,64.4581,64.7834,53921.0
2016-01-07 10:40:00,75.67,75.76,75.47,75.66,64587.0,64.7834,64.8605,64.6122,64.7749,64587.0
2016-01-07 10:50:00,75.65,75.93,75.61,75.9,54705.0,64.7663,65.006,64.7321,64.9803,54705.0
2016-01-07 11:00:00,75.9,76.03,75.75,75.78,57047.0,64.9803,65.0916,64.8519,64.8776,57047.0
2016-01-07 11:10:00,75.78,75.78,75.51,75.7,45814.0,64.8776,64.8776,64.6465,64.8091,45814.0
2016-01-07 11:20:00,75.7,75.82,75.67,75.73,58960.0,64.8091,64.9119,64.7834,64.8348,58960.0
2016-01-07 11:30:00,75.71,75.82,75.67,75.78,45307.0,64.8177,64.9119,64.7834,64.8776,45307.0
2016-01-07 11:40:00,75.78,75.78,75.52,75.63,62182.0,64.8776,64.8776,64.655,64.7492,62182.0
2016-01-07 11:50:00,75.63,75.64,75.43,75.45,44959.0,64.7492,64.7578,64.578,64.5951,44959.0
2016-01-07 12:00:00,75.45,75.58,75.42,75.55,43083.0,64.5951,64.7064,64.5694,64.6807,43083.0
2016-01-07 12:10:00,75.55,75.63,75.48,75.52,40872.0,64.6807,64.7492,64.6208,64.655,40872.0
2016-01-07 12:20:00,75.53,75.56,75.4,75.42,34908.0,64.6636,64.6893,64.5523,64.5694,34908.0
2016-01-07 12:30:00,75.4,75.44,75.23,75.26,24687.0,64.5523,64.5865,64.4067,64.4324,24687.0
2016-01-07 12:40:00,75.25,75.39,75.25,75.32,29469.0,64.4239,64.5437,64.4239,64.4838,29469.0
2016-01-07 12:50:00,75.32,75.32,75.14,75.16,23262.0,64.4838,64.4838,64.3297,64.3468,23262.0
2016-01-07 13:00:00,75.15,75.18,74.91,74.92,26732.0,64.3383,64.3639,64.1328,64.1413,26732.0
2016-01-07 13:10:00,74.93,74.99,74.88,74.89,57487.0,64.1499,64.2013,64.1071,64.1157,57487.0
2016-01-07 13:20:00,74.89,74.99,74.85,74.91,49760.0,64.1157,64.2013,64.0814,64.1328,49760.0
2016-01-07 13:30:00,74.9,74.97,74.74,74.84,94326.0,64.1242,64.1841,63.9872,64.0729,94326.0
2016-01-07 13:40:00,74.83,74.96,74.73,74.96,68650.0,64.0643,64.1756,63.9787,64.1756,68650.0
2016-01-07 13:50:00,74.96,75.06,74.94,75.01,42080.0,64.1756,64.2612,64.1585,64.2184,42080.0
2016-01-07 14:00:00,75.01,75.04,74.86,74.87,74990.0,64.2184,64.2441,64.09,64.0985,74990.0
2016-01-07 14:10:00,74.89,75.06,74.86,75.04,67764.0,64.1157,64.2612,64.09,64.2441,67764.0
2016-01-07 14:20:00,75.01,75.03,74.81,74.82,58368.0,64.2184,64.2355,64.0472,64.0557,58368.0
2016-01-07 14:30:00,74.82,75.03,74.8,75.0,105113.0,64.0557,64.2355,64.0386,64.2098,105113.0
2016-01-07 14:40:00,75.0,75.09,74.97,75.08,75171.0,64.2098,64.2869,64.1841,64.2783,75171.0
2016-01-07 14:50:00,75.07,75.1,74.95,74.99,90004.0,64.2698,64.2954,64.167,64.2013,90004.0
2016-01-07 15:00:00,74.99,75.03,74.81,75.02,93762.0,64.2013,64.2355,64.0472,64.227,93762.0
2016-01-07 15:10:00,75.0,75.03,74.95,74.99,118274.0,64.2098,64.2355,64.167,64.2013,118274.0
2016-01-07 15:20:00,74.97,75.0,74.79,74.8,128209.0,64.1841,64.2098,64.03,64.0386,128209.0
2016-01-07 15:30:00,74.79,75.12,74.79,75.06,89681.0,64.03,64.3126,64.03,64.2612,89681.0
2016-01-07 15:40:00,75.05,75.09,74.89,75.08,213108.0,64.2526,64.2869,64.1157,64.2783,213108.0
2016-01-07 15:50:00,75.07,75.15,74.84,74.95,320894.0,64.2698,64.3383,64.0729,64.167,320894.0
2016-01-08 09:30:00,75.36,75.49,74.88,74.99,63214.0,64.518,64.6293,64.1071,64.2013,63214.0
2016-01-08 09:40:00,75.08,75.08,74.62,74.87,52715.0,64.2783,64.2783,63.8845,64.0985,52715.0
2016-01-08 09:50:00,74.83,74.83,74.2,74.29,113922.0,64.0643,64.0643,63.5249,63.602,113922.0
2016-01-08 10:00:00,74.28,74.43,74.0,74.06,79844.0,63.5934,63.7218,63.3537,63.4051,79844.0
2016-01-08 10:10:00,74.02,74.32,74.02,74.3,78754.0,63.3708,63.6277,63.3708,63.6105,78754.0
2016-01-08 10:20:00,74.3,74.65,74.25,74.42,79200.0,63.6105,63.9102,63.5677,63.7133,79200.0
2016-01-08 10:30:00,74.44,74.54,74.28,74.4,52638.0,63.7304,63.816,63.5934,63.6962,52638.0
2016-01-08 10:40:00,74.39,74.6,74.29,74.57,30038.0,63.6876,63.8674,63.602,63.8417,30038.0
2016-01-08 10:50:00,74.56,74.56,74.38,74.38,36784.0,63.8331,63.8331,63.679,63.679,36784.0
2016-01-08 11:00:00,74.38,74.58,74.38,74.46,33378.0,63.679,63.8503,63.679,63.7475,33378.0
2016-01-08 11:10:00,74.49,74.57,74.29,74.3,26813.0,63.7732,63.8417,63.602,63.6105,26813.0
2016-01-08 11:20:00,74.29,74.43,74.28,74.35,37915.0,63.602,63.7218,63.5934,63.6533,37915.0
2016-01-08 11:30:00,74.34,74.56,74.28,74.55,53867.0,63.6448,63.8331,63.5934,63.8246,53867.0
2016-01-08 11:40:00,74.54,74.64,74.35,74.57,40680.0,63.816,63.9016,63.6533,63.8417,40680.0
2016-01-08 11:50:00,74.56,74.69,74.51,74.64,35273.0,63.8331,63.9444,63.7903,63.9016,35273.0
2016-01-08 12:00:00,74.64,74.68,74.54,74.58,25058.0,63.9016,63.9359,63.816,63.8503,25058.0
2016-01-08 12:10:00,74.59,74.68,74.5,74.68,18403.0,63.8588,63.9359,63.7818,63.9359,18403.0
2016-01-08 12:20:00,74.66,74.77,74.57,74.75,24937.0,63.9187,64.0129,63.8417,63.9958,24937.0
2016-01-08 12:30:00,74.73,74.74,74.5,74.51,19205.0,63.9787,63.9872,63.7818,63.7903,19205.0
2016-01-08 12:40:00,74.52,74.64,74.47,74.58,17331.0,63.7989,63.9016,63.7561,63.8503,17331.0
2016-01-08 12:50:00,74.58,74.58,74.39,74.43,18485.0,63.8503,63.8503,63.6876,63.7218,18485.0
2016-01-08 13:00:00,74.44,74.49,74.29,74.3,25335.0,63.7304,63.7732,63.602,63.6105,25335.0
2016-01-08 13:10:00,74.3,74.4,74.28,74.38,48150.0,63.6105,63.6962,63.5934,63.679,48150.0
2016-01-08 13:20:00,74.37,74.37,74.27,74.31,37025.0,63.6705,63.6705,63.5849,63.6191,37025.0
2016-01-08 13:30:00,74.31,74.42,74.31,74.33,23360.0,63.6191,63.7133,63.6191,63.6362,23360.0
2016-01-08 13:40:00,74.35,74.98,73.51,74.77,375850.0,63.6533,64.1927,62.9342,64.0129,375850.0
2016-01-08 13:50:00,74.82,75.55,74.04,74.37,318019.0,64.0557,64.6807,63.3879,63.6705,318019.0
2016-01-08 14:00:00,74.39,74.65,74.35,74.55,51670.0,63.6876,63.9102,63.6533,63.8246,51670.0
2016-01-08 14:10:00,74.56,74.64,74.36,74.41,63198.0,63.8331,63.9016,63.6619,63.7047,63198.0
2016-01-08 14:20:00,74.4,74.45,74.04,74.1,43612.0,63.6962,63.739,63.3879,63.4393,43612.0
2016-01-08 14:30:00,74.09,74.14,73.92,73.94,40804.0,63.4308,63.4736,63.2852,63.3023,40804.0
2016-01-08 14:40:00,73.94,74.13,73.92,74.12,55984.0,63.3023,63.465,63.2852,63.4564,55984.0
2016-01-08 14:50:00,74.11,74.21,74.09,74.13,34704.0,63.4479,63.5335,63.4308,63.465,34704.0
2016-01-08 15:00:00,74.1,74.16,74.06,74.1,32731.0,63.4393,63.4907,63.4051,63.4393,32731.0
2016-01-08 15:10:00,74.11,74.21,74.08,74.13,40468.0,63.4479,63.5335,63.4222,63.465,40468.0
2016-01-08 15:20:00,74.13,74.15,73.93,73.97,52393.0,63.465,63.4821,63.2938,63.328,52393.0
2016-01-08 15:30:00,73.95,74.03,73.89,73.91,166837.0,63.3109,63.3794,63.2595,63.2766,166837.0
2016-01-08 15:40:00,73.91,73.99,73.78,73.83,169196.0,63.2766,63.3451,63.1654,63.2082,169196.0
2016-01-08 15:50:00,73.82,73.83,73.62,73.75,419841.0,63.1996,63.2082,63.0284,63.1397,419841.0
2016-01-11 09:30:00,73.89,74.19,73.74,74.03,153537.0,63.2595,63.5164,63.1311,63.3794,153537.0
2016-01-11 09:40:00,74.01,74.35,73.9,74.12,117242.0,63.3623,63.6533,63.2681,63.4564,117242.0
2016-01-11 09:50:00,74.09,74.09,73.92,73.94,113383.0,63.4308,63.4308,63.2852,63.3023,113383.0
2016-01-11 10:00:00,73.92,73.94,73.57,73.74,104940.0,63.2852,63.3023,62.9856,63.1311,104940.0
2016-01-11 10:10:00,73.71,73.87,73.69,73.78,75390.0,63.1054,63.2424,63.0883,63.1654,75390.0
2016-01-11 10:20:00,73.8,74.2,73.78,74.2,105071.0,63.1825,63.5249,63.1654,63.5249,105071.0
2016-01-11 10:30:00,74.19,74.31,74.09,74.1,47937.0,63.5164,63.6191,63.4308,63.4393,47937.0
2016-01-11 10:40:00,74.11,74.25,74.06,74.1,105619.0,63.4479,63.5677,63.4051,63.4393,105619.0
2016-01-11 10:50:00,74.09,74.15,73.82,73.84,98831.0,63.4308,63.4821,63.1996,63.2167,98831.0
2016-01-11 11:00:00,73.84,73.87,73.74,73.86,97141.0,63.2167,63.2424,63.1311,63.2338,97141.0
2016-01-11 11:10:00,73.86,74.02,73.83,73.83,67206.0,63.2338,63.3708,63.2082,63.2082,67206.0
2016-01-11 11:20:00,73.83,73.93,73.76,73.8,64146.0,63.2082,63.2938,63.1482,63.1825,64146.0
2016-01-11 11:30:00,73.79,73.94,73.79,73.85,111764.0,63.1739,63.3023,63.1739,63.2253,111764.0
2016-01-11 11:40:00,73.86,74.02,73.84,73.99,44395.0,63.2338,63.3708,63.2167,63.3451,44395.0
2016-01-11 11:50:00,74.01,74.07,73.97,74.01,39136.0,63.3623,63.4136,63.328,63.3623,39136.0
2016-01-11 12:00:00,74.01,74.04,73.94,73.98,47077.0,63.3623,63.3879,63.3023,63.3366,47077.0
2016-01-11 12:10:00,73.96,74.03,73.93,73.99,33590.0,63.3195,63.3794,63.2938,63.3451,33590.0
2016-01-11 12:20:00,73.97,73.98,73.81,73.84,38626.0,63.328,63.3366,63.191,63.2167,38626.0
2016-01-11 12:30:00,73.83,73.98,73.81,73.96,45365.0,63.2082,63.3366,63.191,63.3195,45365.0
2016-01-11 12:40:00,73.96,73.99,73.87,73.88,85474.0,63.3195,63.3451,63.2424,63.251,85474.0
2016-01-11 12:50:00,73.87,73.9,73.7,73.83,45129.0,63.2424,63.2681,63.0969,63.2082,45129.0
2016-01-11 13:00:00,73.84,73.88,73.74,73.78,38439.0,63.2167,63.251,63.1311,63.1654,38439.0
2016-01-11 13:10:00,73.78,73.8,73.56,73.73,67319.0,63.1654,63.1825,62.977,63.1225,67319.0
2016-01-11 13:20:00,73.73,73.74,73.52,73.52,62911.0,63.1225,63.1311,62.9428,62.9428,62911.0
2016-01-11 13:30:00,73.51,73.6,73.39,73.42,50677.0,62.9342,63.0112,62.8315,62.8571,50677.0
2016-01-11 13:40:00,73.43,73.5,73.24,73.24,82920.0,62.8657,62.9256,62.703,62.703,82920.0
2016-01-11 13:50:00,73.25,73.43,73.21,73.39,77975.0,62.7116,62.8657,62.6774,62.8315,77975.0
2016-01-11 14:00:00,73.39,73.68,73.38,73.66,85623.0,62.8315,63.0797,62.8229,63.0626,85623.0
2016-01-11 14:10:00,73.67,74.03,73.63,73.99,91245.0,63.0712,63.3794,63.0369,63.3451,91245.0
2016-01-11 14:20:00,73.99,74.12,73.93,74.07,58270.0,63.3451,63.4564,63.2938,63.4136,58270.0
2016-01-11 14:30:00,74.06,74.09,73.93,74.07,65024.0,63.4051,63.4308,63.2938,63.4136,65024.0
2016-01-11 14:40:00,74.06,74.1,73.96,74.02,51403.0,63.4051,63.4393,63.3195,63.3708,51403.0
2016-01-11 14:50:00,74.03,74.05,73.85,73.9,57788.0,63.3794,63.3965,63.2253,63.2681,57788.0
2016-01-11 15:00:00,73.89,73.95,73.74,73.8,57296.0,63.2595,63.3109,63.1311,63.1825,57296.0
2016-01-11 15:10:00,73.79,73.79,73.59,73.66,67717.0,63.1739,63.1739,63.0027,63.0626,67717.0
2016-01-11 15:20:00,73.65,74.14,73.61,74.09,104932.0,63.0541,63.4736,63.0198,63.4308,104932.0
2016-01-11 15:30:00,74.1,74.3,74.05,74.25,146263.0,63.4393,63.6105,63.3965,63.5677,146263.0
2016-01-11 15:40:00,74.25,74.37,74.09,74.15,154068.0,63.5677,63.6705,63.4308,63.4821,154068.0
2016-01-11 15:50:00,74.15,74.28,74.13,74.13,209990.0,63.4821,63.5934,63.465,63.465,209990.0
2016-01-12 09:30:00,75.0,75.08,74.6,74.86,58658.0,64.2098,64.2783,63.8674,64.09,58658.0
2016-01-12 09:40:00,74.87,74.95,74.72,74.76,68536.0,64.0985,64.167,63.9701,64.0044,68536.0
2016-01-12 09:50:00,74.81,74.83,74.4,74.42,54185.0,64.0472,64.0643,63.6962,63.7133,54185.0
2016-01-12 10:00:00,74.44,74.55,74.15,74.17,35372.0,63.7304,63.8246,63.4821,63.4992,35372.0
2016-01-12 10:10:00,74.16,74.21,73.79,73.89,75609.0,63.4907,63.5335,63.1739,63.2595,75609.0
2016-01-12 10:20:00,73.9,73.92,73.66,73.76,35878.0,63.2681,63.2852,63.0626,63.1482,35878.0
2016-01-12 10:30:00,73.74,74.0,73.72,73.74,79056.0,63.1311,63.3537,63.114,63.1311,79056.0
2016-01-12 10:40:00,73.72,73.75,73.38,73.43,55626.0,63.114,63.1397,62.8229,62.8657,55626.0
2016-01-12 10:50:00,73.43,73.54,73.4,73.49,48850.0,62.8657,62.9599,62.84,62.9171,48850.0
2016-01-12 11:00:00,73.5,73.65,73.38,73.45,35687.0,62.9256,63.0541,62.8229,62.8828,35687.0
2016-01-12 11:10:00,73.45,73.45,73.25,73.31,41121.0,62.8828,62.8828,62.7116,62.763,41121.0
2016-01-12 11:20:00,73.33,73.36,73.1,73.15,55618.0,62.7801,62.8058,62.5832,62.626,55618.0
2016-01-12 11:30:00,73.18,73.36,73.15,73.29,202282.0,62.6517,62.8058,62.626,62.7458,202282.0
2016-01-12 11:40:00,73.3,73.59,73.23,73.59,45277.0,62.7544,63.0027,62.6945,63.0027,45277.0
2016-01-12 11:50:00,73.58,73.63,73.51,73.6,31610.0,62.9941,63.0369,62.9342,63.0112,31610.0
2016-01-12 12:00:00,73.59,74.26,73.59,74.11,252709.0,63.0027,63.5763,63.0027,63.4479,252709.0
2016-01-12 12:10:00,74.11,74.12,73.76,73.81,87660.0,63.4479,63.4564,63.1482,63.191,87660.0
2016-01-12 12:20:00,73.76,73.79,73.63,73.67,27095.0,63.1482,63.1739,63.0369,63.0712,27095.0
2016-01-12 12:30:00,73.66,73.67,73.42,73.52,39678.0,63.0626,63.0712,62.8571,62.9428,39678.0
2016-01-12 12:40:00,73.5,73.67,73.42,73.65,37515.0,62.9256,63.0712,62.8571,63.0541,37515.0
2016-01-12 12:50:00,73.65,73.68,73.56,73.64,28282.0,63.0541,63.0797,62.977,63.0455,28282.0
2016-01-12 13:00:00,73.64,73.81,73.64,73.7,26874.0,63.0455,63.191,63.0455,63.0969,26874.0
2016-01-12 13:10:00,73.7,73.82,73.55,73.59,27538.0,63.0969,63.1996,62.9684,63.0027,27538.0
2016-01-12 13:20:00,73.58,73.61,73.5,73.58,53169.0,62.9941,63.0198,62.9256,62.9941,53169.0
2016-01-12 13:30:00,73.57,73.64,73.49,73.5,14611.0,62.9856,63.0455,62.9171,62.9256,14611.0
2016-01-12 13:40:00,73.52,73.72,73.49,73.69,31606.0,62.9428,63.114,62.9171,63.0883,31606.0
2016-01-12 13:50:00,73.72,73.86,73.71,73.78,36976.0,63.114,63.2338,63.1054,63.1654,36976.0
2016-01-12 14:00:00,73.79,73.83,73.65,73.82,54358.0,63.1739,63.2082,63.0541,63.1996,54358.0
2016-01-12 14:10:00,73.81,74.02,73.79,73.97,62445.0,63.191,63.3708,63.1739,63.328,62445.0
2016-01-12 14:20:00,73.96,74.13,73.91,74.06,34189.0,63.3195,63.465,63.2766,63.4051,34189.0
2016-01-12 14:30:00,74.06,74.27,74.0,74.27,46529.0,63.4051,63.5849,63.3537,63.5849,46529.0
2016-01-12 14:40:00,74.26,74.26,74.13,74.19,28188.0,63.5763,63.5763,63.465,63.5164,28188.0
2016-01-12 14:50:00,74.2,74.42,74.12,74.35,36306.0,63.5249,63.7133,63.4564,63.6533,36306.0
2016-01-12 15:00:00,74.34,74.38,74.1,74.1,55172.0,63.6448,63.679,63.4393,63.4393,55172.0
2016-01-12 15:10:00,74.11,74.39,74.07,74.38,61598.0,63.4479,63.6876,63.4136,63.679,61598.0
2016-01-12 15:20:00,74.39,74.7,74.37,74.61,68446.0,63.6876,63.953,63.6705,63.8759,68446.0
2016-01-12 15:30:00,74.59,74.64,74.48,74.48,69412.0,63.8588,63.9016,63.7646,63.7646,69412.0
2016-01-12 15:40:00,74.47,74.68,74.4,74.53,112590.0,63.7561,63.9359,63.6962,63.8075,112590.0
2016-01-12 15:50:00,74.53,74.61,74.48,74.54,135674.0,63.8075,63.8759,63.7646,63.816,135674.0
2016-01-13 09:30:00,74.81,75.46,74.51,75.39,102045.0,64.0472,64.6037,63.7903,64.5437,102045.0
2016-01-13 09:40:00,75.4,75.48,75.0,75.08,161534.0,64.5523,64.6208,64.2098,64.2783,161534.0
2016-01-13 09:50:00,75.1,75.37,75.03,75.11,37039.0,64.2954,64.5266,64.2355,64.304,37039.0
2016-01-13 10:00:00,75.15,75.28,74.99,75.1,41586.0,64.3383,64.4495,64.2013,64.2954,41586.0
2016-01-13 10:10:00,75.1,75.11,74.67,74.7,38602.0,64.2954,64.304,63.9273,63.953,38602.0
2016-01-13 10:20:00,74.68,74.77,74.64,74.7,67146.0,63.9359,64.0129,63.9016,63.953,67146.0
2016-01-13 10:30:00,74.69,74.69,74.21,74.21,40250.0,63.9444,63.9444,63.5335,63.5335,40250.0
2016-01-13 10:40:00,74.2,74.65,74.16,74.62,33598.0,63.5249,63.9102,63.4907,63.8845,33598.0
2016-01-13 10:50:00,74.63,74.86,74.61,74.86,55606.0,63.8931,64.09,63.8759,64.09,55606.0
2016-01-13 11:00:00,74.83,74.9,74.55,74.55,36098.0,64.0643,64.1242,63.8246,63.8246,36098.0
2016-01-13 11:10:00,74.58,74.94,74.53,74.93,39008.0,63.8503,64.1585,63.8075,64.1499,39008.0
2016-01-13 11:20:00,74.92,75.0,74.73,74.77,28116.0,64.1413,64.2098,63.9787,64.0129,28116.0
2016-01-13 11:30:00,74.77,74.86,74.58,74.64,35712.0,64.0129,64.09,63.8503,63.9016,35712.0
2016-01-13 11:40:00,74.64,74.69,74.61,74.65,53067.0,63.9016,63.9444,63.8759,63.9102,53067.0
2016-01-13 11:50:00,74.66,74.71,74.63,74.64,53677.0,63.9187,63.9616,63.8931,63.9016,53677.0
2016-01-13 12:00:00,74.63,74.73,74.54,74.58,33704.0,63.8931,63.9787,63.816,63.8503,33704.0
2016-01-13 12:10:00,74.6,74.67,74.49,74.66,40932.0,63.8674,63.9273,63.7732,63.9187,40932.0
2016-01-13 12:20:00,74.66,75.02,74.64,75.0,43419.0,63.9187,64.227,63.9016,64.2098,43419.0
2016-01-13 12:30:00,74.99,74.99,74.86,74.89,88742.0,64.2013,64.2013,64.09,64.1157,88742.0
2016-01-13 12:40:00,74.87,74.88,74.66,74.7,23987.0,64.0985,64.1071,63.9187,63.953,23987.0
2016-01-13 12:50:00,74.7,74.7,74.44,74.54,35939.0,63.953,63.953,63.7304,63.816,35939.0
2016-01-13 13:00:00,74.52,74.57,74.49,74.56,40420.0,63.7989,63.8417,63.7732,63.8331,40420.0
2016-01-13 13:10:00,74.55,74.62,74.49,74.51,62475.0,63.8246,63.8845,63.7732,63.7903,62475.0
2016-01-13 13:20:00,74.52,74.53,74.31,74.36,36698.0,63.7989,63.8075,63.6191,63.6619,36698.0
2016-01-13 13:30:00,74.34,74.4,74.13,74.16,44523.0,63.6448,63.6962,63.465,63.4907,44523.0
2016-01-13 13:40:00,74.13,74.21,74.08,74.15,39421.0,63.465,63.5335,63.4222,63.4821,39421.0
2016-01-13 13:50:00,74.17,74.19,74.01,74.04,50310.0,63.4992,63.5164,63.3623,63.3879,50310.0
2016-01-13 14:00:00,74.05,74.16,73.95,74.06,40579.0,63.3965,63.4907,63.3109,63.4051,40579.0
2016-01-13 14:10:00,74.04,74.12,73.88,73.95,45827.0,63.3879,63.4564,63.251,63.3109,45827.0
2016-01-13 14:20:00,73.95,73.96,73.73,73.88,52733.0,63.3109,63.3195,63.1225,63.251,52733.0
2016-01-13 14:30:00,73.86,73.87,73.42,73.58,60801.0,63.2338,63.2424,62.8571,62.9941,60801.0
2016-01-13 14:40:00,73.56,73.56,73.16,73.32,50979.0,62.977,62.977,62.6346,62.7715,50979.0
2016-01-13 14:50:00,73.32,73.52,73.32,73.38,48290.0,62.7715,62.9428,62.7715,62.8229,48290.0
2016-01-13 15:00:00,73.4,73.48,73.32,73.37,52700.0,62.84,62.9085,62.7715,62.8143,52700.0
2016-01-13 15:10:00,73.38,73.4,73.18,73.36,72616.0,62.8229,62.84,62.6517,62.8058,72616.0
2016-01-13 15:20:00,73.35,73.49,73.25,73.36,86769.0,62.7972,62.9171,62.7116,62.8058,86769.0
2016-01-13 15:30:00,73.36,73.38,73.24,73.31,236122.0,62.8058,62.8229,62.703,62.763,236122.0
2016-01-13 15:40:00,73.31,73.56,73.25,73.26,191355.0,62.763,62.977,62.7116,62.7202,191355.0
2016-01-13 15:50:00,73.27,73.33,73.15,73.21,237615.0,62.7287,62.7801,62.626,62.6774,237615.0
2016-01-14 09:30:00,73.38,73.51,73.25,73.47,58742.0,62.8229,62.9342,62.7116,62.9,58742.0
2016-01-14 09:40:00,73.46,73.52,73.23,73.35,92596.0,62.8914,62.9428,62.6945,62.7972,92596.0
2016-01-14 09:50:00,73.33,73.34,72.81,72.88,90618.0,62.7801,62.7887,62.3349,62.3948,90618.0
2016-01-14 10:00:00,72.9,73.1,72.68,73.05,107782.0,62.412,62.5832,62.2236,62.5404,107782.0
2016-01-14 10:10:00,73.03,73.24,72.9,73.2,147536.0,62.5233,62.703,62.412,62.6688,147536.0
2016-01-14 10:20:00,73.22,73.8,73.06,73.79,91666.0,62.6859,63.1825,62.5489,63.1739,91666.0
2016-01-14 10:30:00,73.78,74.62,73.75,74.47,120717.0,63.1654,63.8845,63.1397,63.7561,120717.0
2016-01-14 10:40:00,74.49,74.65,74.33,74.63,68068.0,63.7732,63.9102,63.6362,63.8931,68068.0
2016-01-14 10:50:00,74.65,74.73,74.37,74.43,50192.0,63.9102,63.9787,63.6705,63.7218,50192.0
2016-01-14 11:00:00,74.42,74.56,74.29,74.36,69499.0,63.7133,63.8331,63.602,63.6619,69499.0
2016-01-14 11:10:00,74.35,74.54,74.28,74.28,38388.0,63.6533,63.816,63.5934,63.5934,38388.0
2016-01-14 11:20:00,74.28,74.32,73.92,73.99,47717.0,63.5934,63.6277,63.2852,63.3451,47717.0
2016-01-14 11:30:00,74.01,74.06,73.72,73.72,43708.0,63.3623,63.4051,63.114,63.114,43708.0
2016-01-14 11:40:00,73.72,74.01,73.71,73.92,39473.0,63.114,63.3623,63.1054,63.2852,39473.0
2016-01-14 11:50:00,73.94,74.06,73.84,74.0,49217.0,63.3023,63.4051,63.2167,63.3537,49217.0
2016-01-14 12:00:00,74.0,74.15,73.89,73.94,34643.0,63.3537,63.4821,63.2595,63.3023,34643.0
2016-01-14 12:10:00,73.92,74.0,73.77,73.97,16993.0,63.2852,63.3537,63.1568,63.328,16993.0
2016-01-14 12:20:00,73.94,74.01,73.77,73.99,24341.0,63.3023,63.3623,63.1568,63.3451,24341.0
2016-01-14 12:30:00,73.99,74.1,73.92,74.1,17585.0,63.3451,63.4393,63.2852,63.4393,17585.0
2016-01-14 12:40:00,74.1,74.19,74.02,74.08,22877.0,63.4393,63.5164,63.3708,63.4222,22877.0
2016-01-14 12:50:00,74.09,74.1,73.86,73.86,33209.0,63.4308,63.4393,63.2338,63.2338,33209.0
2016-01-14 13:00:00,73.86,74.2,73.86,74.18,18588.0,63.2338,63.5249,63.2338,63.5078,18588.0
2016-01-14 13:10:00,74.2,74.25,74.14,74.17,16171.0,63.5249,63.5677,63.4736,63.4992,16171.0
2016-01-14 13:20:00,74.18,74.41,74.12,74.17,33560.0,63.5078,63.7047,63.4564,63.4992,33560.0
2016-01-14 13:30:00,74.19,74.23,74.02,74.05,21580.0,63.5164,63.5506,63.3708,63.3965,21580.0
2016-01-14 13:40:00,74.07,74.07,73.81,73.83,33978.0,63.4136,63.4136,63.191,63.2082,33978.0
2016-01-14 13:50:00,73.82,73.99,73.79,73.9,33503.0,63.1996,63.3451,63.1739,63.2681,33503.0
2016-01-14 14:00:00,73.91,73.95,73.74,73.84,36557.0,63.2766,63.3109,63.1311,63.2167,36557.0
2016-01-14 14:10:00,73.84,73.97,73.81,73.86,33160.0,63.2167,63.328,63.191,63.2338,33160.0
2016-01-14 14:20:00,73.83,73.88,73.77,73.83,52122.0,63.2082,63.251,63.1568,63.2082,52122.0
2016-01-14 14:30:00,73.81,73.98,73.77,73.85,86853.0,63.191,63.3366,63.1568,63.2253,86853.0
2016-01-14 14:40:00,73.87,73.88,73.71,73.71,41377.0,63.2424,63.251,63.1054,63.1054,41377.0
2016-01-14 14:50:00,73.71,73.88,73.71,73.83,43766.0,63.1054,63.251,63.1054,63.2082,43766.0
2016-01-14 15:00:00,73.82,73.91,73.73,73.88,56503.0,63.1996,63.2766,63.1225,63.251,56503.0
2016-01-14 15:10:00,73.89,73.98,73.86,73.93,95054.0,63.2595,63.3366,63.2338,63.2938,95054.0
2016-01-14 15:20:00,73.92,74.02,73.89,73.92,90610.0,63.2852,63.3708,63.2595,63.2852,90610.0
2016-01-14 15:30:00,73.93,73.95,73.66,73.75,110399.0,63.2938,63.3109,63.0626,63.1397,110399.0
2016-01-14 15:40:00,73.75,73.87,73.66,73.73,208870.0,63.1397,63.2424,63.0626,63.1225,208870.0
2016-01-14 15:50:00,73.74,73.83,73.56,73.62,188265.0,63.1311,63.2082,62.977,63.0284,188265.0
2016-01-15 09:30:00,72.0,73.3,72.0,73.23,342489.0,61.6414,62.7544,61.6414,62.6945,342489.0
2016-01-15 09:40:00,73.18,73.46,72.59,73.38,177456.0,62.6517,62.8914,62.1466,62.8229,177456.0
2016-01-15 09:50:00,73.38,73.42,72.72,72.81,187299.0,62.8229,62.8571,62.2579,62.3349,187299.0
2016-01-15 10:00:00,72.81,73.03,72.59,72.98,111354.0,62.3349,62.5233,62.1466,62.4804,111354.0
2016-01-15 10:10:00,73.0,73.05,72.7,72.92,84563.0,62.4976,62.5404,62.2407,62.4291,84563.0
2016-01-15 10:20:00,72.92,73.16,72.85,72.87,69756.0,62.4291,62.6346,62.3691,62.3863,69756.0
2016-01-15 10:30:00,72.86,73.09,72.85,72.95,121377.0,62.3777,62.5746,62.3691,62.4548,121377.0
2016-01-15 10:40:00,72.96,72.98,72.78,72.88,128366.0,62.4633,62.4804,62.3092,62.3948,128366.0
2016-01-15 10:50:00,72.9,72.94,72.47,72.53,103965.0,62.412,62.4462,62.0438,62.0952,103965.0
2016-01-15 11:00:00,72.51,72.63,72.39,72.5,55408.0,62.0781,62.1808,61.9753,62.0695,55408.0
2016-01-15 11:10:00,72.49,72.6,72.34,72.53,41972.0,62.0609,62.1551,61.9325,62.0952,41972.0
2016-01-15 11:20:00,72.51,72.62,72.31,72.37,45314.0,62.0781,62.1722,61.9068,61.9582,45314.0
2016-01-15 11:30:00,72.36,72.55,72.31,72.38,49261.0,61.9496,62.1123,61.9068,61.9668,49261.0
2016-01-15 11:40:00,72.36,72.44,72.23,72.25,35171.0,61.9496,62.0181,61.8383,61.8555,35171.0
2016-01-15 11:50:00,72.24,72.31,72.16,72.25,55356.0,61.8469,61.9068,61.7784,61.8555,55356.0
2016-01-15 12:00:00,72.25,72.32,72.24,72.29,76024.0,61.8555,61.9154,61.8469,61.8897,76024.0
2016-01-15 12:10:00,72.27,72.35,72.17,72.17,93529.0,61.8726,61.9411,61.787,61.787,93529.0
2016-01-15 12:20:00,72.19,72.23,71.91,72.02,80324.0,61.8041,61.8383,61.5644,61.6586,80324.0
2016-01-15 12:30:00,72.01,72.18,71.98,72.1,76327.0,61.65,61.7955,61.6243,61.7271,76327.0
2016-01-15 12:40:00,72.1,72.38,72.05,72.35,36157.0,61.7271,61.9668,61.6842,61.9411,36157.0
2016-01-15 12:50:00,72.38,72.55,72.36,72.48,41359.0,61.9668,62.1123,61.9496,62.0524,41359.0
2016-01-15 13:00:00,72.48,72.53,72.23,72.3,95972.0,62.0524,62.0952,61.8383,61.8983,95972.0
2016-01-15 13:10:00,72.3,72.51,72.29,72.49,46531.0,61.8983,62.0781,61.8897,62.0609,46531.0
2016-01-15 13:20:00,72.5,72.57,72.37,72.41,46719.0,62.0695,62.1294,61.9582,61.9925,46719.0
2016-01-15 13:30:00,72.42,72.66,72.41,72.48,57467.0,62.001,62.2065,61.9925,62.0524,57467.0
2016-01-15 13:40:00,72.48,72.75,72.48,72.61,40349.0,62.0524,62.2835,62.0524,62.1637,40349.0
2016-01-15 13:50:00,72.61,72.76,72.58,72.74,41781.0,62.1637,62.2921,62.138,62.275,41781.0
2016-01-15 14:00:00,72.75,72.75,72.59,72.66,48592.0,62.2835,62.2835,62.1466,62.2065,48592.0
2016-01-15 14:10:00,72.67,72.74,72.59,72.68,77504.0,62.215,62.275,62.1466,62.2236,77504.0
2016-01-15 14:20:00,72.69,72.75,72.53,72.7,71642.0,62.2322,62.2835,62.0952,62.2407,71642.0
2016-01-15 14:30:00,72.68,72.79,72.67,72.77,62209.0,62.2236,62.3178,62.215,62.3007,62209.0
2016-01-15 14:40:00,72.79,72.9,72.78,72.83,46421.0,62.3178,62.412,62.3092,62.352,46421.0
2016-01-15 14:50:00,72.82,73.16,72.78,73.13,92150.0,62.3435,62.6346,62.3092,62.6089,92150.0
2016-01-15 15:00:00,73.14,73.15,72.86,73.01,288330.0,62.6174,62.626,62.3777,62.5061,288330.0
2016-01-15 15:10:00,72.99,73.0,72.67,72.72,96439.0,62.489,62.4976,62.215,62.2579,96439.0
2016-01-15 15:20:00,72.72,73.05,72.71,73.03,72506.0,62.2579,62.5404,62.2493,62.5233,72506.0
2016-01-15 15:30:00,73.03,73.06,72.86,72.86,102416.0,62.5233,62.5489,62.3777,62.3777,102416.0
2016-01-15 15:40:00,72.84,73.08,72.76,73.05,220836.0,62.3606,62.5661,62.2921,62.5404,220836.0
2016-01-15 15:50:00,73.04,73.2,72.98,73.11,399177.0,62.5318,62.6688,62.4804,62.5917,399177.0
2016-01-19 09:30:00,73.57,73.74,73.22,73.22,115765.0,62.9856,63.1311,62.6859,62.6859,115765.0
2016-01-19 09:40:00,73.2,73.27,72.76,72.82,68297.0,62.6688,62.7287,62.2921,62.3435,68297.0
2016-01-19 09:50:00,72.85,73.12,72.66,73.06,56547.0,62.3691,62.6003,62.2065,62.5489,56547.0
2016-01-19 10:00:00,73.05,73.28,73.0,73.07,73337.0,62.5404,62.7373,62.4976,62.5575,73337.0
2016-01-19 10:10:00,73.08,73.26,73.0,73.11,48792.0,62.5661,62.7202,62.4976,62.5917,48792.0
2016-01-19 10:20:00,73.11,73.31,73.07,73.3,48657.0,62.5917,62.763,62.5575,62.7544,48657.0
2016-01-19 10:30:00,73.3,73.4,73.11,73.11,45094.0,62.7544,62.84,62.5917,62.5917,45094.0
2016-01-19 10:40:00,73.1,73.28,73.06,73.28,41183.0,62.5832,62.7373,62.5489,62.7373,41183.0
2016-01-19 10:50:00,73.31,73.4,72.98,73.03,35966.0,62.763,62.84,62.4804,62.5233,35966.0
2016-01-19 11:00:00,73.02,73.21,73.0,73.09,30982.0,62.5147,62.6774,62.4976,62.5746,30982.0
2016-01-19 11:10:00,73.08,73.08,72.8,72.83,46035.0,62.5661,62.5661,62.3263,62.352,46035.0
2016-01-19 11:20:00,72.82,73.16,72.82,73.15,58450.0,62.3435,62.6346,62.3435,62.626,58450.0
2016-01-19 11:30:00,73.16,73.28,73.12,73.24,42867.0,62.6346,62.7373,62.6003,62.703,42867.0
2016-01-19 11:40:00,73.25,73.27,72.97,72.97,46488.0,62.7116,62.7287,62.4719,62.4719,46488.0
2016-01-19 11:50:00,72.95,73.11,72.91,72.98,50286.0,62.4548,62.5917,62.4205,62.4804,50286.0
2016-01-19 12:00:00,72.98,73.02,72.9,72.94,96194.0,62.4804,62.5147,62.412,62.4462,96194.0
2016-01-19 12:10:00,72.92,73.06,72.9,72.96,61839.0,62.4291,62.5489,62.412,62.4633,61839.0
2016-01-19 12:20:00,72.97,73.14,72.88,73.11,48396.0,62.4719,62.6174,62.3948,62.5917,48396.0
2016-01-19 12:30:00,73.09,73.12,72.95,72.98,53357.0,62.5746,62.6003,62.4548,62.4804,53357.0
2016-01-19 12:40:00,72.98,73.02,72.85,72.92,56535.0,62.4804,62.5147,62.3691,62.4291,56535.0
2016-01-19 12:50:00,72.92,73.0,72.88,72.92,43421.0,62.4291,62.4976,62.3948,62.4291,43421.0
2016-01-19 13:00:00,72.92,73.02,72.82,72.91,40665.0,62.4291,62.5147,62.3435,62.4205,40665.0
2016-01-19 13:10:00,72.92,73.02,72.88,72.98,31505.0,62.4291,62.5147,62.3948,62.4804,31505.0
2016-01-19 13:20:00,72.98,73.0,72.75,72.76,42276.0,62.4804,62.4976,62.2835,62.2921,42276.0
2016-01-19 13:30:00,72.76,72.89,72.73,72.89,41473.0,62.2921,62.4034,62.2664,62.4034,41473.0
2016-01-19 13:40:00,72.87,72.91,72.79,72.89,37659.0,62.3863,62.4205,62.3178,62.4034,37659.0
2016-01-19 13:50:00,72.87,72.9,72.67,72.67,38074.0,62.3863,62.412,62.215,62.215,38074.0
2016-01-19 14:00:00,72.66,72.71,72.39,72.39,45976.0,62.2065,62.2493,61.9753,61.9753,45976.0
2016-01-19 14:10:00,72.39,72.45,72.21,72.27,76194.0,61.9753,62.0267,61.8212,61.8726,76194.0
2016-01-19 14:20:00,72.26,72.26,72.03,72.12,78496.0,61.864,61.864,61.6671,61.7442,78496.0
2016-01-19 14:30:00,72.12,72.2,71.98,71.99,70222.0,61.7442,61.8127,61.6243,61.6329,70222.0
2016-01-19 14:40:00,71.98,72.0,71.57,71.63,94651.0,61.6243,61.6414,61.2733,61.3247,94651.0
2016-01-19 14:50:00,71.63,71.84,71.61,71.76,80607.0,61.3247,61.5045,61.3075,61.436,80607.0
2016-01-19 15:00:00,71.76,72.07,71.71,72.03,83588.0,61.436,61.7014,61.3932,61.6671,83588.0
2016-01-19 15:10:00,72.03,72.28,71.99,72.18,122610.0,61.6671,61.8812,61.6329,61.7955,122610.0
2016-01-19 15:20:00,72.19,72.56,72.15,72.55,68491.0,61.8041,62.1209,61.7699,62.1123,68491.0
2016-01-19 15:30:00,72.55,72.71,72.52,72.61,147261.0,62.1123,62.2493,62.0866,62.1637,147261.0
2016-01-19 15:40:00,72.62,72.87,72.54,72.76,188270.0,62.1722,62.3863,62.1037,62.2921,188270.0
2016-01-19 15:50:00,72.76,72.85,72.44,72.48,430037.0,62.2921,62.3691,62.0181,62.0524,430037.0
2016-01-20 09:30:00,71.37,71.93,71.37,71.68,161205.0,61.1021,61.5815,61.1021,61.3675,161205.0
2016-01-20 09:40:00,71.68,72.45,71.57,72.32,147955.0,61.3675,62.0267,61.2733,61.9154,147955.0
2016-01-20 09:50:00,72.28,72.31,71.25,71.36,121444.0,61.8812,61.9068,60.9993,61.0935,121444.0
2016-01-20 10:00:00,71.33,71.33,70.77,70.85,135788.0,61.0678,61.0678,60.5884,60.6569,135788.0
2016-01-20 10:10:00,70.85,70.86,70.43,70.52,79807.0,60.6569,60.6654,60.2973,60.3744,79807.0
2016-01-20 10:20:00,70.52,70.68,70.4,70.52,66904.0,60.3744,60.5113,60.2716,60.3744,66904.0
2016-01-20 10:30:00,70.57,70.57,70.16,70.2,79132.0,60.4172,60.4172,60.0662,60.1004,79132.0
2016-01-20 10:40:00,70.21,70.7,70.21,70.35,127476.0,60.109,60.5285,60.109,60.2288,127476.0
2016-01-20 10:50:00,70.35,70.5,70.31,70.46,116731.0,60.2288,60.3572,60.1946,60.323,116731.0
2016-01-20 11:00:00,70.47,70.8,70.42,70.71,70381.0,60.3316,60.6141,60.2888,60.537,70381.0
2016-01-20 11:10:00,70.74,71.17,70.69,71.07,90764.0,60.5627,60.9308,60.5199,60.8452,90764.0
2016-01-20 11:20:00,71.06,71.17,70.88,70.97,82446.0,60.8367,60.9308,60.6826,60.7596,82446.0
2016-01-20 11:30:00,70.96,71.21,70.96,71.07,47530.0,60.7511,60.9651,60.7511,60.8452,47530.0
2016-01-20 11:40:00,71.1,71.11,70.83,70.85,46661.0,60.8709,60.8795,60.6398,60.6569,46661.0
2016-01-20 11:50:00,70.83,70.85,70.57,70.7,51901.0,60.6398,60.6569,60.4172,60.5285,51901.0
2016-01-20 12:00:00,70.71,70.87,70.63,70.7,50724.0,60.537,60.674,60.4685,60.5285,50724.0
2016-01-20 12:10:00,70.68,70.76,70.45,70.53,44969.0,60.5113,60.5798,60.3144,60.3829,44969.0
2016-01-20 12:20:00,70.53,70.55,70.3,70.45,78429.0,60.3829,60.4,60.186,60.3144,78429.0
2016-01-20 12:30:00,70.45,70.58,70.42,70.47,39727.0,60.3144,60.4257,60.2888,60.3316,39727.0
2016-01-20 12:40:00,70.48,70.55,70.29,70.44,51029.0,60.3401,60.4,60.1775,60.3059,51029.0
2016-01-20 12:50:00,70.42,71.0,70.4,70.98,45030.0,60.2888,60.7853,60.2716,60.7682,45030.0
2016-01-20 13:00:00,70.99,71.09,70.82,70.87,29865.0,60.7767,60.8624,60.6312,60.674,29865.0
2016-01-20 13:10:00,70.87,70.94,70.67,70.71,106874.0,60.674,60.7339,60.5028,60.537,106874.0
2016-01-20 13:20:00,70.72,71.06,70.67,70.98,31438.0,60.5456,60.8367,60.5028,60.7682,31438.0
2016-01-20 13:30:00,70.98,71.16,70.91,71.11,98341.0,60.7682,60.9223,60.7083,60.8795,98341.0
2016-01-20 13:40:00,71.11,71.6,71.1,71.58,76292.0,60.8795,61.299,60.8709,61.2819,76292.0
2016-01-20 13:50:00,71.54,71.71,71.42,71.49,65131.0,61.2476,61.3932,61.1449,61.2048,65131.0
2016-01-20 14:00:00,71.49,71.53,71.31,71.43,112700.0,61.2048,61.2391,61.0507,61.1534,112700.0
2016-01-20 14:10:00,71.45,71.88,71.44,71.82,76474.0,61.1706,61.5387,61.162,61.4873,76474.0
2016-01-20 14:20:00,71.81,72.0,71.7,71.96,144701.0,61.4788,61.6414,61.3846,61.6072,144701.0
2016-01-20 14:30:00,71.95,72.0,71.72,71.96,101571.0,61.5986,61.6414,61.4017,61.6072,101571.0
2016-01-20 14:40:00,71.95,71.99,71.79,71.95,57109.0,61.5986,61.6329,61.4617,61.5986,57109.0
2016-01-20 14:50:00,71.97,72.17,71.91,72.07,96465.0,61.6158,61.787,61.5644,61.7014,96465.0
2016-01-20 15:00:00,72.06,72.33,71.94,72.25,66023.0,61.6928,61.924,61.5901,61.8555,66023.0
2016-01-20 15:10:00,72.24,72.85,72.21,72.73,54408.0,61.8469,62.3691,61.8212,62.2664,54408.0
2016-01-20 15:20:00,72.74,72.94,72.67,72.93,77233.0,62.275,62.4462,62.215,62.4376,77233.0
2016-01-20 15:30:00,72.92,73.01,72.51,72.59,142047.0,62.4291,62.5061,62.0781,62.1466,142047.0
2016-01-20 15:40:00,72.59,72.59,71.98,72.12,187837.0,62.1466,62.1466,61.6243,61.7442,187837.0
2016-01-20 15:50:00,72.12,72.24,71.99,71.99,272089.0,61.7442,61.8469,61.6329,61.6329,272089.0
2016-01-21 09:30:00,71.99,72.08,71.8,71.85,119072.0,61.6329,61.7099,61.4702,61.513,119072.0
2016-01-21 09:40:00,71.86,71.98,71.26,71.27,49786.0,61.5216,61.6243,61.0079,61.0165,49786.0
2016-01-21 09:50:00,71.3,71.48,71.2,71.2,73016.0,61.0421,61.1963,60.9565,60.9565,73016.0
2016-01-21 10:00:00,71.19,71.63,71.19,71.57,126055.0,60.948,61.3247,60.948,61.2733,126055.0
2016-01-21 10:10:00,71.57,71.83,71.56,71.68,71575.0,61.2733,61.4959,61.2647,61.3675,71575.0
2016-01-21 10:20:00,71.7,71.73,71.22,71.37,75201.0,61.3846,61.4103,60.9737,61.1021,75201.0
2016-01-21 10:30:00,71.37,71.78,71.25,71.73,44683.0,61.1021,61.4531,60.9993,61.4103,44683.0
2016-01-21 10:40:00,71.73,72.11,71.73,71.97,36117.0,61.4103,61.7356,61.4103,61.6158,36117.0
2016-01-21 10:50:00,71.98,72.1,71.74,71.74,36301.0,61.6243,61.7271,61.4188,61.4188,36301.0
2016-01-21 11:00:00,71.74,72.31,71.48,72.22,46850.0,61.4188,61.9068,61.1963,61.8298,46850.0
2016-01-21 11:10:00,72.24,72.42,72.21,72.36,48407.0,61.8469,62.001,61.8212,61.9496,48407.0
2016-01-21 11:20:00,72.37,72.37,72.01,72.02,97146.0,61.9582,61.9582,61.65,61.6586,97146.0
2016-01-21 11:30:00,72.05,72.44,72.0,72.37,53457.0,61.6842,62.0181,61.6414,61.9582,53457.0
2016-01-21 11:40:00,72.36,72.69,72.2,72.69,65540.0,61.9496,62.2322,61.8127,62.2322,65540.0
2016-01-21 11:50:00,72.66,73.11,72.66,73.04,73220.0,62.2065,62.5917,62.2065,62.5318,73220.0
2016-01-21 12:00:00,73.07,73.58,73.07,73.52,79608.0,62.5575,62.9941,62.5575,62.9428,79608.0
2016-01-21 12:10:00,73.55,73.66,73.23,73.24,73806.0,62.9684,63.0626,62.6945,62.703,73806.0
2016-01-21 12:20:00,73.27,73.28,73.03,73.23,23768.0,62.7287,62.7373,62.5233,62.6945,23768.0
2016-01-21 12:30:00,73.24,73.29,73.16,73.2,21682.0,62.703,62.7458,62.6346,62.6688,21682.0
2016-01-21 12:40:00,73.23,73.28,72.93,72.93,11246.0,62.6945,62.7373,62.4376,62.4376,11246.0
2016-01-21 12:50:00,72.94,73.01,72.84,72.98,22907.0,62.4462,62.5061,62.3606,62.4804,22907.0
2016-01-21 13:00:00,72.96,73.34,72.96,73.34,20625.0,62.4633,62.7887,62.4633,62.7887,20625.0
2016-01-21 13:10:00,73.34,73.37,72.97,72.97,20933.0,62.7887,62.8143,62.4719,62.4719,20933.0
2016-01-21 13:20:00,73.0,73.02,72.62,72.66,27132.0,62.4976,62.5147,62.1722,62.2065,27132.0
2016-01-21 13:30:00,72.65,72.87,72.46,72.85,42484.0,62.1979,62.3863,62.0353,62.3691,42484.0
2016-01-21 13:40:00,72.83,73.0,72.76,72.98,24405.0,62.352,62.4976,62.2921,62.4804,24405.0
2016-01-21 13:50:00,72.96,72.96,72.61,72.62,75373.0,62.4633,62.4633,62.1637,62.1722,75373.0
2016-01-21 14:00:00,72.63,72.74,72.5,72.59,31796.0,62.1808,62.275,62.0695,62.1466,31796.0
2016-01-21 14:10:00,72.56,72.59,72.46,72.53,108678.0,62.1209,62.1466,62.0353,62.0952,108678.0
2016-01-21 14:20:00,72.53,72.72,72.48,72.7,72357.0,62.0952,62.2579,62.0524,62.2407,72357.0
2016-01-21 14:30:00,72.71,72.84,72.64,72.76,34618.0,62.2493,62.3606,62.1894,62.2921,34618.0
2016-01-21 14:40:00,72.76,72.92,72.56,72.61,26445.0,62.2921,62.4291,62.1209,62.1637,26445.0
2016-01-21 14:50:00,72.61,73.19,72.61,73.15,25889.0,62.1637,62.6602,62.1637,62.626,25889.0
2016-01-21 15:00:00,73.14,73.18,72.63,72.71,41006.0,62.6174,62.6517,62.1808,62.2493,41006.0
2016-01-21 15:10:00,72.71,72.93,72.65,72.9,36281.0,62.2493,62.4376,62.1979,62.412,36281.0
2016-01-21 15:20:00,72.85,72.96,72.75,72.8,39446.0,62.3691,62.4633,62.2835,62.3263,39446.0
2016-01-21 15:30:00,72.8,73.1,72.8,73.0,40713.0,62.3263,62.5832,62.3263,62.4976,40713.0
2016-01-21 15:40:00,72.98,73.02,72.72,72.79,72869.0,62.4804,62.5147,62.2579,62.3178,72869.0
2016-01-21 15:50:00,72.79,73.08,72.78,73.04,298163.0,62.3178,62.5661,62.3092,62.5318,298163.0
2016-01-22 09:30:00,74.19,74.88,74.08,74.57,101555.0,63.5164,64.1071,63.4222,63.8417,101555.0
2016-01-22 09:40:00,74.59,75.0,74.54,74.97,124906.0,63.8588,64.2098,63.816,64.1841,124906.0
2016-01-22 09:50:00,75.0,75.57,74.71,75.55,177570.0,64.2098,64.6978,63.9616,64.6807,177570.0
2016-01-22 10:00:00,75.55,75.92,75.55,75.84,210667.0,64.6807,64.9975,64.6807,64.929,210667.0
2016-01-22 10:10:00,75.86,76.23,75.86,76.07,103672.0,64.9461,65.2629,64.9461,65.1259,103672.0
2016-01-22 10:20:00,76.07,76.08,75.08,75.08,137295.0,65.1259,65.1345,64.2783,64.2783,137295.0
2016-01-22 10:30:00,75.13,75.15,74.67,74.93,159479.0,64.3211,64.3383,63.9273,64.1499,159479.0
2016-01-22 10:40:00,74.94,75.05,74.49,74.49,64275.0,64.1585,64.2526,63.7732,63.7732,64275.0
2016-01-22 10:50:00,74.48,74.62,74.35,74.56,68560.0,63.7646,63.8845,63.6533,63.8331,68560.0
2016-01-22 11:00:00,74.56,74.68,74.43,74.43,81287.0,63.8331,63.9359,63.7218,63.7218,81287.0
2016-01-22 11:10:00,74.39,74.7,74.26,74.64,41315.0,63.6876,63.953,63.5763,63.9016,41315.0
2016-01-22 11:20:00,74.62,74.96,74.49,74.56,79820.0,63.8845,64.1756,63.7732,63.8331,79820.0
2016-01-22 11:30:00,74.55,74.61,74.1,74.1,57703.0,63.8246,63.8759,63.4393,63.4393,57703.0
2016-01-22 11:40:00,74.13,74.19,73.75,73.81,57001.0,63.465,63.5164,63.1397,63.191,57001.0
2016-01-22 11:50:00,73.81,73.9,73.75,73.84,69653.0,63.191,63.2681,63.1397,63.2167,69653.0
2016-01-22 12:00:00,73.83,73.9,73.65,73.74,68961.0,63.2082,63.2681,63.0541,63.1311,68961.0
2016-01-22 12:10:00,73.76,74.18,73.71,74.17,24503.0,63.1482,63.5078,63.1054,63.4992,24503.0
2016-01-22 12:20:00,74.2,74.36,74.2,74.31,40375.0,63.5249,63.6619,63.5249,63.6191,40375.0
2016-01-22 12:30:00,74.31,74.47,74.21,74.47,31520.0,63.6191,63.7561,63.5335,63.7561,31520.0
2016-01-22 12:40:00,74.47,74.48,74.2,74.28,18567.0,63.7561,63.7646,63.5249,63.5934,18567.0
2016-01-22 12:50:00,74.29,74.45,74.29,74.42,29358.0,63.602,63.739,63.602,63.7133,29358.0
2016-01-22 13:00:00,74.42,74.49,74.25,74.25,63014.0,63.7133,63.7732,63.5677,63.5677,63014.0
2016-01-22 13:10:00,74.27,74.34,74.19,74.3,14652.0,63.5849,63.6448,63.5164,63.6105,14652.0
2016-01-22 13:20:00,74.3,74.44,74.22,74.23,69715.0,63.6105,63.7304,63.542,63.5506,69715.0
2016-01-22 13:30:00,74.24,74.28,74.15,74.23,33373.0,63.5592,63.5934,63.4821,63.5506,33373.0
2016-01-22 13:40:00,74.27,74.49,74.25,74.49,19037.0,63.5849,63.7732,63.5677,63.7732,19037.0
2016-01-22 13:50:00,74.49,74.51,74.38,74.44,22999.0,63.7732,63.7903,63.679,63.7304,22999.0
2016-01-22 14:00:00,74.42,74.43,74.13,74.26,27817.0,63.7133,63.7218,63.465,63.5763,27817.0
2016-01-22 14:10:00,74.25,74.63,74.25,74.51,31395.0,63.5677,63.8931,63.5677,63.7903,31395.0
2016-01-22 14:20:00,74.51,74.52,74.22,74.22,27310.0,63.7903,63.7989,63.542,63.542,27310.0
2016-01-22 14:30:00,74.21,74.3,73.99,74.04,36670.0,63.5335,63.6105,63.3451,63.3879,36670.0
2016-01-22 14:40:00,74.02,74.17,73.98,74.16,24230.0,63.3708,63.4992,63.3366,63.4907,24230.0
2016-01-22 14:50:00,74.18,74.41,74.11,74.37,36341.0,63.5078,63.7047,63.4479,63.6705,36341.0
2016-01-22 15:00:00,74.37,74.43,74.08,74.11,39865.0,63.6705,63.7218,63.4222,63.4479,39865.0
2016-01-22 15:10:00,74.11,74.36,74.05,74.29,57211.0,63.4479,63.6619,63.3965,63.602,57211.0
2016-01-22 15:20:00,74.3,74.45,74.26,74.43,58346.0,63.6105,63.739,63.5763,63.7218,58346.0
2016-01-22 15:30:00,74.43,74.55,74.28,74.52,66968.0,63.7218,63.8246,63.5934,63.7989,66968.0
2016-01-22 15:40:00,74.51,74.7,74.45,74.67,117568.0,63.7903,63.953,63.739,63.9273,117568.0
2016-01-22 15:50:00,74.67,74.69,74.57,74.61,147873.0,63.9273,63.9444,63.8417,63.8759,147873.0
2016-01-25 09:30:00,73.8,73.9,73.57,73.81,87639.0,63.1825,63.2681,62.9856,63.191,87639.0
2016-01-25 09:40:00,73.81,73.81,73.06,73.12,77067.0,63.191,63.191,62.5489,62.6003,77067.0
2016-01-25 09:50:00,73.13,73.53,73.13,73.31,33796.0,62.6089,62.9513,62.6089,62.763,33796.0
2016-01-25 10:00:00,73.31,73.64,73.21,73.4,73740.0,62.763,63.0455,62.6774,62.84,73740.0
2016-01-25 10:10:00,73.34,73.39,72.94,73.17,94797.0,62.7887,62.8315,62.4462,62.6431,94797.0
2016-01-25 10:20:00,73.13,73.19,72.97,73.03,73491.0,62.6089,62.6602,62.4719,62.5233,73491.0
2016-01-25 10:30:00,73.01,73.34,72.86,72.87,49223.0,62.5061,62.7887,62.3777,62.3863,49223.0
2016-01-25 10:40:00,72.86,72.99,72.7,72.96,77787.0,62.3777,62.489,62.2407,62.4633,77787.0
2016-01-25 10:50:00,72.95,72.96,72.63,72.72,54835.0,62.4548,62.4633,62.1808,62.2579,54835.0
2016-01-25 11:00:00,72.67,72.69,72.48,72.55,50371.0,62.215,62.2322,62.0524,62.1123,50371.0
2016-01-25 11:10:00,72.54,72.64,72.44,72.62,58399.0,62.1037,62.1894,62.0181,62.1722,58399.0
2016-01-25 11:20:00,72.61,72.77,72.54,72.76,38271.0,62.1637,62.3007,62.1037,62.2921,38271.0
2016-01-25 11:30:00,72.76,72.76,72.63,72.71,29877.0,62.2921,62.2921,62.1808,62.2493,29877.0
2016-01-25 11:40:00,72.71,72.81,72.64,72.68,39262.0,62.2493,62.3349,62.1894,62.2236,39262.0
2016-01-25 11:50:00,72.69,72.89,72.68,72.76,27415.0,62.2322,62.4034,62.2236,62.2921,27415.0
2016-01-25 12:00:00,72.78,72.82,72.65,72.68,20022.0,62.3092,62.3435,62.1979,62.2236,20022.0
2016-01-25 12:10:00,72.7,72.71,72.48,72.58,29376.0,62.2407,62.2493,62.0524,62.138,29376.0
2016-01-25 12:20:00,72.58,72.59,72.42,72.45,37824.0,62.138,62.1466,62.001,62.0267,37824.0
2016-01-25 12:30:00,72.43,72.61,72.39,72.61,32203.0,62.0096,62.1637,61.9753,62.1637,32203.0
2016-01-25 12:40:00,72.64,72.68,72.54,72.59,25174.0,62.1894,62.2236,62.1037,62.1466,25174.0
2016-01-25 12:50:00,72.6,72.66,72.52,72.64,21108.0,62.1551,62.2065,62.0866,62.1894,21108.0
2016-01-25 13:00:00,72.63,72.8,72.58,72.78,29509.0,62.1808,62.3263,62.138,62.3092,29509.0
2016-01-25 13:10:00,72.79,72.79,72.58,72.61,26848.0,62.3178,62.3178,62.138,62.1637,26848.0
2016-01-25 13:20:00,72.62,72.72,72.51,72.59,29377.0,62.1722,62.2579,62.0781,62.1466,29377.0
2016-01-25 13:30:00,72.58,72.68,72.5,72.5,23177.0,62.138,62.2236,62.0695,62.0695,23177.0
2016-01-25 13:40:00,72.49,72.55,72.26,72.32,46384.0,62.0609,62.1123,61.864,61.9154,46384.0
2016-01-25 13:50:00,72.3,72.41,72.3,72.31,35442.0,61.8983,61.9925,61.8983,61.9068,35442.0
2016-01-25 14:00:00,72.33,72.55,72.27,72.53,32600.0,61.924,62.1123,61.8726,62.0952,32600.0
2016-01-25 14:10:00,72.52,72.6,72.42,72.6,23888.0,62.0866,62.1551,62.001,62.1551,23888.0
2016-01-25 14:20:00,72.59,72.6,72.42,72.59,25327.0,62.1466,62.1551,62.001,62.1466,25327.0
2016-01-25 14:30:00,72.6,72.6,72.41,72.58,28898.0,62.1551,62.1551,61.9925,62.138,28898.0
2016-01-25 14:40:00,72.59,72.59,72.35,72.35,26892.0,62.1466,62.1466,61.9411,61.9411,26892.0
2016-01-25 14:50:00,72.35,72.5,72.29,72.44,32730.0,61.9411,62.0695,61.8897,62.0181,32730.0
2016-01-25 15:00:00,72.45,72.59,72.29,72.32,46289.0,62.0267,62.1466,61.8897,61.9154,46289.0
2016-01-25 15:10:00,72.3,72.35,72.13,72.19,67832.0,61.8983,61.9411,61.7527,61.8041,67832.0
2016-01-25 15:20:00,72.19,72.19,71.92,71.93,93832.0,61.8041,61.8041,61.5729,61.5815,93832.0
2016-01-25 15:30:00,71.93,72.01,71.7,71.77,96676.0,61.5815,61.65,61.3846,61.4445,96676.0
2016-01-25 15:40:00,71.76,71.86,71.7,71.86,147639.0,61.436,61.5216,61.3846,61.5216,147639.0
2016-01-25 15:50:00,71.86,71.87,71.74,71.79,220077.0,61.5216,61.5301,61.4188,61.4617,220077.0
2016-01-26 09:30:00,72.02,72.5,72.0,72.11,85385.0,61.6586,62.0695,61.6414,61.7356,85385.0
2016-01-26 09:40:00,72.09,72.19,71.8,71.86,79644.0,61.7185,61.8041,61.4702,61.5216,79644.0
2016-01-26 09:50:00,71.89,72.0,71.63,71.89,126494.0,61.5473,61.6414,61.3247,61.5473,126494.0
2016-01-26 10:00:00,71.9,72.5,71.89,72.48,60088.0,61.5558,62.0695,61.5473,62.0524,60088.0
2016-01-26 10:10:00,72.51,72.6,72.4,72.52,34710.0,62.0781,62.1551,61.9839,62.0866,34710.0
2016-01-26 10:20:00,72.53,72.77,72.5,72.75,49407.0,62.0952,62.3007,62.0695,62.2835,49407.0
2016-01-26 10:30:00,72.73,72.81,72.54,72.61,29449.0,62.2664,62.3349,62.1037,62.1637,29449.0
2016-01-26 10:40:00,72.61,72.72,72.55,72.6,39762.0,62.1637,62.2579,62.1123,62.1551,39762.0
2016-01-26 10:50:00,72.61,72.96,72.59,72.96,69447.0,62.1637,62.4633,62.1466,62.4633,69447.0
2016-01-26 11:00:00,72.95,73.25,72.94,73.01,60735.0,62.4548,62.7116,62.4462,62.5061,60735.0
2016-01-26 11:10:00,73.01,73.21,72.96,73.17,29001.0,62.5061,62.6774,62.4633,62.6431,29001.0
2016-01-26 11:20:00,73.15,73.18,72.82,72.91,55707.0,62.626,62.6517,62.3435,62.4205,55707.0
2016-01-26 11:30:00,72.91,72.98,72.87,72.98,74042.0,62.4205,62.4804,62.3863,62.4804,74042.0
2016-01-26 11:40:00,72.96,72.99,72.84,72.84,30818.0,62.4633,62.489,62.3606,62.3606,30818.0
2016-01-26 11:50:00,72.84,73.03,72.84,72.96,29838.0,62.3606,62.5233,62.3606,62.4633,29838.0
2016-01-26 12:00:00,72.97,73.09,72.87,72.93,23037.0,62.4719,62.5746,62.3863,62.4376,23037.0
2016-01-26 12:10:00,72.95,73.14,72.91,73.08,22796.0,62.4548,62.6174,62.4205,62.5661,22796.0
2016-01-26 12:20:00,73.1,73.15,72.98,73.12,14179.0,62.5832,62.626,62.4804,62.6003,14179.0
2016-01-26 12:30:00,73.09,73.12,72.96,73.01,30677.0,62.5746,62.6003,62.4633,62.5061,30677.0
2016-01-26 12:40:00,73.01,73.04,72.88,72.89,21633.0,62.5061,62.5318,62.3948,62.4034,21633.0
2016-01-26 12:50:00,72.9,72.92,72.79,72.82,20791.0,62.412,62.4291,62.3178,62.3435,20791.0
2016-01-26 13:00:00,72.85,72.92,72.83,72.85,24380.0,62.3691,62.4291,62.352,62.3691,24380.0
2016-01-26 13:10:00,72.84,73.3,72.84,73.3,60643.0,62.3606,62.7544,62.3606,62.7544,60643.0
2016-01-26 13:20:00,73.29,73.48,73.27,73.39,33268.0,62.7458,62.9085,62.7287,62.8315,33268.0
2016-01-26 13:30:00,73.4,73.4,73.21,73.24,46608.0,62.84,62.84,62.6774,62.703,46608.0
2016-01-26 13:40:00,73.26,73.34,73.19,73.23,26078.0,62.7202,62.7887,62.6602,62.6945,26078.0
2016-01-26 13:50:00,73.26,73.31,73.18,73.25,31960.0,62.7202,62.763,62.6517,62.7116,31960.0
2016-01-26 14:00:00,73.23,73.33,73.17,73.32,57931.0,62.6945,62.7801,62.6431,62.7715,57931.0
2016-01-26 14:10:00,73.3,73.3,73.18,73.26,35732.0,62.7544,62.7544,62.6517,62.7202,35732.0
2016-01-26 14:20:00,73.25,73.26,73.03,73.06,39443.0,62.7116,62.7202,62.5233,62.5489,39443.0
2016-01-26 14:30:00,73.04,73.09,72.98,73.0,24500.0,62.5318,62.5746,62.4804,62.4976,24500.0
2016-01-26 14:40:00,72.99,73.1,72.93,72.96,27012.0,62.489,62.5832,62.4376,62.4633,27012.0
2016-01-26 14:50:00,72.95,73.05,72.93,72.99,22190.0,62.4548,62.5404,62.4376,62.489,22190.0
2016-01-26 15:00:00,72.97,73.01,72.81,72.82,50015.0,62.4719,62.5061,62.3349,62.3435,50015.0
2016-01-26 15:10:00,72.83,73.17,72.79,73.04,32392.0,62.352,62.6431,62.3178,62.5318,32392.0
2016-01-26 15:20:00,73.04,73.21,73.0,73.16,47314.0,62.5318,62.6774,62.4976,62.6346,47314.0
2016-01-26 15:30:00,73.19,73.38,73.15,73.37,56387.0,62.6602,62.8229,62.626,62.8143,56387.0
2016-01-26 15:40:00,73.38,73.57,73.37,73.42,76657.0,62.8229,62.9856,62.8143,62.8571,76657.0
2016-01-26 15:50:00,73.39,73.58,73.33,73.57,213496.0,62.8315,62.9941,62.7801,62.9856,213496.0
2016-01-27 09:30:00,73.6,73.81,73.37,73.6,44698.0,63.0112,63.191,62.8143,63.0112,44698.0
2016-01-27 09:40:00,73.59,74.05,73.57,73.75,81394.0,63.0027,63.3965,62.9856,63.1397,81394.0
2016-01-27 09:50:00,73.72,73.73,73.4,73.49,14272.0,63.114,63.1225,62.84,62.9171,14272.0
2016-01-27 10:00:00,73.51,73.6,73.19,73.29,28688.0,62.9342,63.0112,62.6602,62.7458,28688.0
2016-01-27 10:10:00,73.29,73.63,73.17,73.55,36612.0,62.7458,63.0369,62.6431,62.9684,36612.0
2016-01-27 10:20:00,73.58,73.92,73.58,73.7,35451.0,62.9941,63.2852,62.9941,63.0969,35451.0
2016-01-27 10:30:00,73.74,74.05,73.68,74.01,39984.0,63.1311,63.3965,63.0797,63.3623,39984.0
2016-01-27 10:40:00,74.01,74.23,73.85,73.85,20508.0,63.3623,63.5506,63.2253,63.2253,20508.0
2016-01-27 10:50:00,73.84,73.95,73.55,73.61,49086.0,63.2167,63.3109,62.9684,63.0198,49086.0
2016-01-27 11:00:00,73.61,73.8,73.52,73.74,21407.0,63.0198,63.1825,62.9428,63.1311,21407.0
2016-01-27 11:10:00,73.73,73.94,73.64,73.91,20598.0,63.1225,63.3023,63.0455,63.2766,20598.0
2016-01-27 11:20:00,73.92,74.08,73.86,74.06,24196.0,63.2852,63.4222,63.2338,63.4051,24196.0
2016-01-27 11:30:00,74.08,74.43,74.04,74.43,27864.0,63.4222,63.7218,63.3879,63.7218,27864.0
2016-01-27 11:40:00,74.41,74.59,74.25,74.37,39242.0,63.7047,63.8588,63.5677,63.6705,39242.0
2016-01-27 11:50:00,74.38,74.6,74.3,74.57,48395.0,63.679,63.8674,63.6105,63.8417,48395.0
2016-01-27 12:00:00,74.57,74.65,74.5,74.62,40556.0,63.8417,63.9102,63.7818,63.8845,40556.0
2016-01-27 12:10:00,74.62,74.88,74.62,74.87,45269.0,63.8845,64.1071,63.8845,64.0985,45269.0
2016-01-27 12:20:00,74.86,74.93,74.77,74.86,51311.0,64.09,64.1499,64.0129,64.09,51311.0
2016-01-27 12:30:00,74.85,74.97,74.77,74.93,56687.0,64.0814,64.1841,64.0129,64.1499,56687.0
2016-01-27 12:40:00,74.93,74.94,74.75,74.78,23372.0,64.1499,64.1585,63.9958,64.0215,23372.0
2016-01-27 12:50:00,74.78,74.84,74.74,74.78,40598.0,64.0215,64.0729,63.9872,64.0215,40598.0
2016-01-27 13:00:00,74.78,74.93,74.75,74.92,80956.0,64.0215,64.1499,63.9958,64.1413,80956.0
2016-01-27 13:10:00,74.91,74.98,74.82,74.93,68173.0,64.1328,64.1927,64.0557,64.1499,68173.0
2016-01-27 13:20:00,74.93,74.98,74.77,74.79,52753.0,64.1499,64.1927,64.0129,64.03,52753.0
2016-01-27 13:30:00,74.81,74.94,74.74,74.75,37958.0,64.0472,64.1585,63.9872,63.9958,37958.0
2016-01-27 13:40:00,74.76,74.84,74.7,74.72,73825.0,64.0044,64.0729,63.953,63.9701,73825.0
2016-01-27 13:50:00,74.71,74.98,74.7,74.96,73869.0,63.9616,64.1927,63.953,64.1756,73869.0
2016-01-27 14:00:00,74.95,75.03,73.98,74.01,127075.0,64.167,64.2355,63.3366,63.3623,127075.0
2016-01-27 14:10:00,73.99,74.18,73.79,74.06,75356.0,63.3451,63.5078,63.1739,63.4051,75356.0
2016-01-27 14:20:00,74.05,74.34,74.01,74.24,54737.0,63.3965,63.6448,63.3623,63.5592,54737.0
2016-01-27 14:30:00,74.21,74.37,73.96,73.96,49787.0,63.5335,63.6705,63.3195,63.3195,49787.0
2016-01-27 14:40:00,73.95,74.06,73.75,73.93,47183.0,63.3109,63.4051,63.1397,63.2938,47183.0
2016-01-27 14:50:00,73.93,74.02,73.55,73.67,52025.0,63.2938,63.3708,62.9684,63.0712,52025.0
2016-01-27 15:00:00,73.67,73.72,73.37,73.61,43486.0,63.0712,63.114,62.8143,63.0198,43486.0
2016-01-27 15:10:00,73.6,73.62,73.27,73.28,49778.0,63.0112,63.0284,62.7287,62.7373,49778.0
2016-01-27 15:20:00,73.29,73.63,73.23,73.43,51630.0,62.7458,63.0369,62.6945,62.8657,51630.0
2016-01-27 15:30:00,73.41,73.69,73.4,73.43,60213.0,62.8486,63.0883,62.84,62.8657,60213.0
2016-01-27 15:40:00,73.42,73.61,73.36,73.53,92390.0,62.8571,63.0198,62.8058,62.9513,92390.0
2016-01-27 15:50:00,73.53,73.68,73.46,73.63,148983.0,62.9513,63.0797,62.8914,63.0369,148983.0
2016-01-28 09:30:00,74.7,75.24,74.49,74.69,76637.0,63.953,64.4153,63.7732,63.9444,76637.0
2016-01-28 09:40:00,74.64,74.86,74.56,74.76,104031.0,63.9016,64.09,63.8331,64.0044,104031.0
2016-01-28 09:50:00,74.71,74.9,74.43,74.52,41032.0,63.9616,64.1242,63.7218,63.7989,41032.0
2016-01-28 10:00:00,74.53,74.55,74.0,74.1,32558.0,63.8075,63.8246,63.3537,63.4393,32558.0
2016-01-28 10:10:00,74.08,74.31,73.96,73.99,54184.0,63.4222,63.6191,63.3195,63.3451,54184.0
2016-01-28 10:20:00,73.97,74.02,73.62,73.62,32397.0,63.328,63.3708,63.0284,63.0284,32397.0
2016-01-28 10:30:00,73.61,73.92,73.36,73.88,50636.0,63.0198,63.2852,62.8058,63.251,50636.0
2016-01-28 10:40:00,73.94,74.12,73.83,74.12,22874.0,63.3023,63.4564,63.2082,63.4564,22874.0
2016-01-28 10:50:00,74.16,74.32,73.98,74.22,31767.0,63.4907,63.6277,63.3366,63.542,31767.0
2016-01-28 11:00:00,74.25,74.55,74.24,74.5,26495.0,63.5677,63.8246,63.5592,63.7818,26495.0
2016-01-28 11:10:00,74.56,74.58,74.32,74.36,23794.0,63.8331,63.8503,63.6277,63.6619,23794.0
2016-01-28 11:20:00,74.38,74.46,74.21,74.21,35482.0,63.679,63.7475,63.5335,63.5335,35482.0
2016-01-28 11:30:00,74.2,74.26,74.05,74.11,20840.0,63.5249,63.5763,63.3965,63.4479,20840.0
2016-01-28 11:40:00,74.09,74.11,73.81,73.84,28460.0,63.4308,63.4479,63.191,63.2167,28460.0
2016-01-28 11:50:00,73.87,73.93,73.67,73.67,27787.0,63.2424,63.2938,63.0712,63.0712,27787.0
2016-01-28 12:00:00,73.66,73.97,73.66,73.91,26704.0,63.0626,63.328,63.0626,63.2766,26704.0
2016-01-28 12:10:00,73.91,74.2,73.83,74.15,26139.0,63.2766,63.5249,63.2082,63.4821,26139.0
2016-01-28 12:20:00,74.19,74.4,74.17,74.35,23747.0,63.5164,63.6962,63.4992,63.6533,23747.0
2016-01-28 12:30:00,74.35,74.58,74.31,74.53,36908.0,63.6533,63.8503,63.6191,63.8075,36908.0
2016-01-28 12:40:00,74.54,74.63,74.49,74.49,23804.0,63.816,63.8931,63.7732,63.7732,23804.0
2016-01-28 12:50:00,74.5,74.56,74.32,74.41,42610.0,63.7818,63.8331,63.6277,63.7047,42610.0
2016-01-28 13:00:00,74.42,74.44,74.28,74.32,36266.0,63.7133,63.7304,63.5934,63.6277,36266.0
2016-01-28 13:10:00,74.32,74.42,74.1,74.1,40576.0,63.6277,63.7133,63.4393,63.4393,40576.0
2016-01-28 13:20:00,74.09,74.15,73.91,74.15,33411.0,63.4308,63.4821,63.2766,63.4821,33411.0
2016-01-28 13:30:00,74.15,74.39,74.12,74.36,25248.0,63.4821,63.6876,63.4564,63.6619,25248.0
2016-01-28 13:40:00,74.38,74.49,74.35,74.42,31009.0,63.679,63.7732,63.6533,63.7133,31009.0
2016-01-28 13:50:00,74.41,74.55,74.3,74.32,47484.0,63.7047,63.8246,63.6105,63.6277,47484.0
2016-01-28 14:00:00,74.32,74.62,74.31,74.54,31820.0,63.6277,63.8845,63.6191,63.816,31820.0
2016-01-28 14:10:00,74.58,74.6,74.4,74.43,27306.0,63.8503,63.8674,63.6962,63.7218,27306.0
2016-01-28 14:20:00,74.43,74.64,74.42,74.61,26540.0,63.7218,63.9016,63.7133,63.8759,26540.0
2016-01-28 14:30:00,74.63,74.7,74.6,74.63,41130.0,63.8931,63.953,63.8674,63.8931,41130.0
2016-01-28 14:40:00,74.64,74.71,74.54,74.55,42408.0,63.9016,63.9616,63.816,63.8246,42408.0
2016-01-28 14:50:00,74.57,74.71,74.54,74.71,66007.0,63.8417,63.9616,63.816,63.9616,66007.0
2016-01-28 15:00:00,74.71,74.79,74.64,74.79,38248.0,63.9616,64.03,63.9016,64.03,38248.0
2016-01-28 15:10:00,74.8,74.9,74.79,74.85,47147.0,64.0386,64.1242,64.03,64.0814,47147.0
2016-01-28 15:20:00,74.87,74.88,74.65,74.69,63658.0,64.0985,64.1071,63.9102,63.9444,63658.0
2016-01-28 15:30:00,74.67,74.92,74.64,74.84,54855.0,63.9273,64.1413,63.9016,64.0729,54855.0
2016-01-28 15:40:00,74.84,74.85,74.6,74.76,87780.0,64.0729,64.0814,63.8674,64.0044,87780.0
2016-01-28 15:50:00,74.77,74.91,74.75,74.81,173460.0,64.0129,64.1328,63.9958,64.0472,173460.0
2016-01-29 09:30:00,75.38,76.0,75.34,75.9,89277.0,64.5352,65.066,64.5009,64.9803,89277.0
2016-01-29 09:40:00,75.89,75.99,75.77,75.99,58428.0,64.9718,65.0574,64.8691,65.0574,58428.0
2016-01-29 09:50:00,76.0,76.23,75.98,76.12,91632.0,65.066,65.2629,65.0488,65.1687,91632.0
2016-01-29 10:00:00,76.12,76.38,76.04,76.32,136426.0,65.1687,65.3913,65.1002,65.3399,136426.0
2016-01-29 10:10:00,76.33,76.47,76.08,76.23,128151.0,65.3485,65.4683,65.1345,65.2629,128151.0
2016-01-29 10:20:00,76.24,76.25,75.96,75.97,35291.0,65.2714,65.28,65.0317,65.0403,35291.0
2016-01-29 10:30:00,75.98,76.04,75.76,75.87,67587.0,65.0488,65.1002,64.8605,64.9547,67587.0
2016-01-29 10:40:00,75.87,76.15,75.87,76.11,31855.0,64.9547,65.1944,64.9547,65.1601,31855.0
2016-01-29 10:50:00,76.12,76.14,75.69,75.77,25613.0,65.1687,65.1858,64.8006,64.8691,25613.0
2016-01-29 11:00:00,75.8,76.2,75.77,76.16,37326.0,64.8947,65.2372,64.8691,65.2029,37326.0
2016-01-29 11:10:00,76.19,76.23,76.03,76.06,30186.0,65.2286,65.2629,65.0916,65.1173,30186.0
2016-01-29 11:20:00,76.08,76.14,75.98,76.07,46108.0,65.1345,65.1858,65.0488,65.1259,46108.0
2016-01-29 11:30:00,76.14,76.15,75.98,76.01,50235.0,65.1858,65.1944,65.0488,65.0745,50235.0
2016-01-29 11:40:00,76.04,76.07,75.78,75.96,63019.0,65.1002,65.1259,64.8776,65.0317,63019.0
2016-01-29 11:50:00,75.95,76.25,75.95,76.24,36395.0,65.0232,65.28,65.0232,65.2714,36395.0
2016-01-29 12:00:00,76.24,76.24,76.0,76.0,49937.0,65.2714,65.2714,65.066,65.066,49937.0
2016-01-29 12:10:00,76.01,76.27,76.0,76.23,32991.0,65.0745,65.2971,65.066,65.2629,32991.0
2016-01-29 12:20:00,76.23,76.48,76.22,76.41,55122.0,65.2629,65.4769,65.2543,65.417,55122.0
2016-01-29 12:30:00,76.4,76.56,76.39,76.49,46497.0,65.4084,65.5454,65.3999,65.4855,46497.0
2016-01-29 12:40:00,76.5,76.54,76.41,76.41,27493.0,65.494,65.5283,65.417,65.417,27493.0
2016-01-29 12:50:00,76.41,76.43,76.33,76.42,25331.0,65.417,65.4341,65.3485,65.4255,25331.0
2016-01-29 13:00:00,76.43,76.53,76.24,76.28,30433.0,65.4341,65.5197,65.2714,65.3057,30433.0
2016-01-29 13:10:00,76.3,76.46,76.3,76.44,33939.0,65.3228,65.4598,65.3228,65.4427,33939.0
2016-01-29 13:20:00,76.45,76.51,76.42,76.47,29943.0,65.4512,65.5026,65.4255,65.4683,29943.0
2016-01-29 13:30:00,76.48,76.51,76.42,76.5,30163.0,65.4769,65.5026,65.4255,65.494,30163.0
2016-01-29 13:40:00,76.5,76.57,76.46,76.49,28179.0,65.494,65.554,65.4598,65.4855,28179.0
2016-01-29 13:50:00,76.5,76.5,76.31,76.31,48574.0,65.494,65.494,65.3314,65.3314,48574.0
2016-01-29 14:00:00,76.31,76.31,76.21,76.23,41232.0,65.3314,65.3314,65.2458,65.2629,41232.0
2016-01-29 14:10:00,76.23,76.37,76.19,76.31,59686.0,65.2629,65.3827,65.2286,65.3314,59686.0
2016-01-29 14:20:00,76.31,76.37,76.28,76.37,60152.0,65.3314,65.3827,65.3057,65.3827,60152.0
2016-01-29 14:30:00,76.36,76.4,76.26,76.33,40412.0,65.3742,65.4084,65.2886,65.3485,40412.0
2016-01-29 14:40:00,76.33,76.46,76.31,76.45,39146.0,65.3485,65.4598,65.3314,65.4512,39146.0
2016-01-29 14:50:00,76.45,76.46,76.32,76.41,37284.0,65.4512,65.4598,65.3399,65.417,37284.0
2016-01-29 15:00:00,76.42,76.5,76.38,76.47,65693.0,65.4255,65.494,65.3913,65.4683,65693.0
2016-01-29 15:10:00,76.49,76.56,76.45,76.56,56611.0,65.4855,65.5454,65.4512,65.5454,56611.0
2016-01-29 15:20:00,76.55,76.67,76.52,76.66,85911.0,65.5368,65.6396,65.5112,65.631,85911.0
2016-01-29 15:30:00,76.66,76.72,76.58,76.63,110659.0,65.631,65.6824,65.5625,65.6053,110659.0
2016-01-29 15:40:00,76.62,76.88,76.62,76.83,139389.0,65.5968,65.8194,65.5968,65.7766,139389.0
2016-01-29 15:50:00,76.83,76.99,76.77,76.98,470000.0,65.7766,65.9135,65.7252,65.905,470000.0
2016-02-01 09:30:00,76.23,76.41,75.72,76.11,125067.0,65.2629,65.417,64.8262,65.1601,125067.0
2016-02-01 09:40:00,76.02,76.15,75.77,75.95,43651.0,65.0831,65.1944,64.8691,65.0232,43651.0
2016-02-01 09:50:00,75.95,76.14,75.91,76.14,43928.0,65.0232,65.1858,64.9889,65.1858,43928.0
2016-02-01 10:00:00,76.1,76.3,75.92,76.17,77886.0,65.1516,65.3228,64.9975,65.2115,77886.0
2016-02-01 10:10:00,76.2,76.46,76.11,76.3,143926.0,65.2372,65.4598,65.1601,65.3228,143926.0
2016-02-01 10:20:00,76.3,76.57,76.3,76.51,72724.0,65.3228,65.554,65.3228,65.5026,72724.0
2016-02-01 10:30:00,76.51,76.8,76.47,76.73,74479.0,65.5026,65.7509,65.4683,65.6909,74479.0
2016-02-01 10:40:00,76.74,76.95,76.64,76.94,38177.0,65.6995,65.8793,65.6139,65.8707,38177.0
2016-02-01 10:50:00,76.91,77.12,76.8,77.06,39153.0,65.845,66.0248,65.7509,65.9735,39153.0
2016-02-01 11:00:00,77.03,77.03,76.62,76.65,48510.0,65.9478,65.9478,65.5968,65.6224,48510.0
2016-02-01 11:10:00,76.65,76.93,76.61,76.81,28794.0,65.6224,65.8622,65.5882,65.7594,28794.0
2016-02-01 11:20:00,76.77,76.97,76.66,76.97,29053.0,65.7252,65.8964,65.631,65.8964,29053.0
2016-02-01 11:30:00,76.98,76.99,76.8,76.91,75229.0,65.905,65.9135,65.7509,65.845,75229.0
2016-02-01 11:40:00,76.91,76.91,76.73,76.74,29232.0,65.845,65.845,65.6909,65.6995,29232.0
2016-02-01 11:50:00,76.73,76.76,76.56,76.6,26975.0,65.6909,65.7166,65.5454,65.5796,26975.0
2016-02-01 12:00:00,76.61,76.73,76.44,76.49,28138.0,65.5882,65.6909,65.4427,65.4855,28138.0
2016-02-01 12:10:00,76.51,76.64,76.46,76.61,17142.0,65.5026,65.6139,65.4598,65.5882,17142.0
2016-02-01 12:20:00,76.62,76.64,76.48,76.57,22610.0,65.5968,65.6139,65.4769,65.554,22610.0
2016-02-01 12:30:00,76.57,76.68,76.53,76.63,15617.0,65.554,65.6481,65.5197,65.6053,15617.0
2016-02-01 12:40:00,76.62,76.66,76.46,76.59,24644.0,65.5968,65.631,65.4598,65.5711,24644.0
2016-02-01 12:50:00,76.63,76.63,76.3,76.34,20329.0,65.6053,65.6053,65.3228,65.357,20329.0
2016-02-01 13:00:00,76.36,76.51,76.31,76.37,25921.0,65.3742,65.5026,65.3314,65.3827,25921.0
2016-02-01 13:10:00,76.37,76.48,76.33,76.41,22597.0,65.3827,65.4769,65.3485,65.417,22597.0
2016-02-01 13:20:00,76.41,76.58,76.41,76.49,19608.0,65.417,65.5625,65.417,65.4855,19608.0
2016-02-01 13:30:00,76.49,76.5,76.28,76.34,26011.0,65.4855,65.494,65.3057,65.357,26011.0
2016-02-01 13:40:00,76.35,76.62,76.35,76.57,24603.0,65.3656,65.5968,65.3656,65.554,24603.0
2016-02-01 13:50:00,76.56,76.61,76.38,76.6,42377.0,65.5454,65.5882,65.3913,65.5796,42377.0
2016-02-01 14:00:00,76.62,76.63,76.42,76.42,28390.0,65.5968,65.6053,65.4255,65.4255,28390.0
2016-02-01 14:10:00,76.42,76.6,76.38,76.56,26941.0,65.4255,65.5796,65.3913,65.5454,26941.0
2016-02-01 14:20:00,76.57,76.71,76.52,76.7,26037.0,65.554,65.6738,65.5112,65.6653,26037.0
2016-02-01 14:30:00,76.73,76.75,76.61,76.65,22846.0,65.6909,65.7081,65.5882,65.6224,22846.0
2016-02-01 14:40:00,76.66,76.77,76.6,76.63,29578.0,65.631,65.7252,65.5796,65.6053,29578.0
2016-02-01 14:50:00,76.62,76.85,76.58,76.84,26622.0,65.5968,65.7937,65.5625,65.7851,26622.0
2016-02-01 15:00:00,76.83,76.87,76.65,76.69,34578.0,65.7766,65.8108,65.6224,65.6567,34578.0
2016-02-01 15:10:00,76.69,76.96,76.67,76.94,69039.0,65.6567,65.8878,65.6396,65.8707,69039.0
2016-02-01 15:20:00,76.93,77.07,76.88,77.06,66600.0,65.8622,65.982,65.8194,65.9735,66600.0
2016-02-01 15:30:00,77.06,77.13,76.91,76.92,55434.0,65.9735,66.0334,65.845,65.8536,55434.0
2016-02-01 15:40:00,76.92,77.11,76.89,76.89,53322.0,65.8536,66.0163,65.8279,65.8279,53322.0
2016-02-01 15:50:00,76.9,76.94,76.76,76.76,135911.0,65.8365,65.8707,65.7166,65.7166,135911.0
2016-02-02 09:30:00,75.6,75.7,74.41,75.24,156695.0,64.7235,64.8091,63.7047,64.4153,156695.0
2016-02-02 09:40:00,75.21,75.28,74.83,75.02,56905.0,64.3896,64.4495,64.0643,64.227,56905.0
2016-02-02 09:50:00,75.0,75.04,74.62,75.02,49865.0,64.2098,64.2441,63.8845,64.227,49865.0
2016-02-02 10:00:00,75.0,75.31,74.97,75.26,57255.0,64.2098,64.4752,64.1841,64.4324,57255.0
2016-02-02 10:10:00,75.26,75.34,74.98,75.09,51950.0,64.4324,64.5009,64.1927,64.2869,51950.0
2016-02-02 10:20:00,75.06,75.11,74.54,74.85,94242.0,64.2612,64.304,63.816,64.0814,94242.0
2016-02-02 10:30:00,74.84,74.98,74.59,74.86,55981.0,64.0729,64.1927,63.8588,64.09,55981.0
2016-02-02 10:40:00,74.87,74.88,74.71,74.83,58541.0,64.0985,64.1071,63.9616,64.0643,58541.0
2016-02-02 10:50:00,74.84,74.84,74.62,74.62,50732.0,64.0729,64.0729,63.8845,63.8845,50732.0
2016-02-02 11:00:00,74.63,74.64,74.32,74.32,103944.0,63.8931,63.9016,63.6277,63.6277,103944.0
2016-02-02 11:10:00,74.33,74.46,74.26,74.41,76452.0,63.6362,63.7475,63.5763,63.7047,76452.0
2016-02-02 11:20:00,74.43,74.55,74.28,74.29,46654.0,63.7218,63.8246,63.5934,63.602,46654.0
2016-02-02 11:30:00,74.29,74.52,74.28,74.52,48922.0,63.602,63.7989,63.5934,63.7989,48922.0
2016-02-02 11:40:00,74.5,74.59,74.23,74.26,68751.0,63.7818,63.8588,63.5506,63.5763,68751.0
2016-02-02 11:50:00,74.25,74.5,74.22,74.44,36122.0,63.5677,63.7818,63.542,63.7304,36122.0
2016-02-02 12:00:00,74.44,74.55,74.17,74.25,34213.0,63.7304,63.8246,63.4992,63.5677,34213.0
2016-02-02 12:10:00,74.24,74.46,74.19,74.45,40759.0,63.5592,63.7475,63.5164,63.739,40759.0
2016-02-02 12:20:00,74.47,74.63,74.43,74.63,19289.0,63.7561,63.8931,63.7218,63.8931,19289.0
2016-02-02 12:30:00,74.61,74.75,74.5,74.72,27430.0,63.8759,63.9958,63.7818,63.9701,27430.0
2016-02-02 12:40:00,74.71,74.85,74.67,74.68,23581.0,63.9616,64.0814,63.9273,63.9359,23581.0
2016-02-02 12:50:00,74.69,74.73,74.54,74.63,18382.0,63.9444,63.9787,63.816,63.8931,18382.0
2016-02-02 13:00:00,74.64,74.66,74.52,74.53,28088.0,63.9016,63.9187,63.7989,63.8075,28088.0
2016-02-02 13:10:00,74.54,74.65,74.49,74.64,27395.0,63.816,63.9102,63.7732,63.9016,27395.0
2016-02-02 13:20:00,74.64,74.72,74.53,74.65,24273.0,63.9016,63.9701,63.8075,63.9102,24273.0
2016-02-02 13:30:00,74.64,74.64,74.5,74.52,23549.0,63.9016,63.9016,63.7818,63.7989,23549.0
2016-02-02 13:40:00,74.51,74.65,74.47,74.54,23681.0,63.7903,63.9102,63.7561,63.816,23681.0
2016-02-02 13:50:00,74.55,74.62,74.49,74.5,28888.0,63.8246,63.8845,63.7732,63.7818,28888.0
2016-02-02 14:00:00,74.49,74.57,74.4,74.43,25665.0,63.7732,63.8417,63.6962,63.7218,25665.0
2016-02-02 14:10:00,74.43,74.68,74.41,74.61,33054.0,63.7218,63.9359,63.7047,63.8759,33054.0
2016-02-02 14:20:00,74.59,74.6,74.37,74.4,26655.0,63.8588,63.8674,63.6705,63.6962,26655.0
2016-02-02 14:30:00,74.4,74.55,74.36,74.51,47397.0,63.6962,63.8246,63.6619,63.7903,47397.0
2016-02-02 14:40:00,74.54,74.61,74.43,74.6,27102.0,63.816,63.8759,63.7218,63.8674,27102.0
2016-02-02 14:50:00,74.62,74.62,74.37,74.39,36209.0,63.8845,63.8845,63.6705,63.6876,36209.0
2016-02-02 15:00:00,74.4,74.46,74.22,74.24,47006.0,63.6962,63.7475,63.542,63.5592,47006.0
2016-02-02 15:10:00,74.24,74.43,74.2,74.39,56157.0,63.5592,63.7218,63.5249,63.6876,56157.0
2016-02-02 15:20:00,74.38,74.44,74.24,74.35,54946.0,63.679,63.7304,63.5592,63.6533,54946.0
2016-02-02 15:30:00,74.38,74.51,74.36,74.45,66918.0,63.679,63.7903,63.6619,63.739,66918.0
2016-02-02 15:40:00,74.46,74.69,74.46,74.6,136172.0,63.7475,63.9444,63.7475,63.8674,136172.0
2016-02-02 15:50:00,74.6,74.65,74.52,74.56,170881.0,63.8674,63.9102,63.7989,63.8331,170881.0
2016-02-03 09:30:00,75.0,75.16,74.87,75.01,33002.0,64.2098,64.3468,64.0985,64.2184,33002.0
2016-02-03 09:40:00,74.97,75.06,74.56,74.64,50148.0,64.1841,64.2612,63.8331,63.9016,50148.0
2016-02-03 09:50:00,74.62,74.62,74.16,74.19,73648.0,63.8845,63.8845,63.4907,63.5164,73648.0
2016-02-03 10:00:00,74.19,74.27,73.75,73.75,30839.0,63.5164,63.5849,63.1397,63.1397,30839.0
2016-02-03 10:10:00,73.74,73.8,73.42,73.49,56345.0,63.1311,63.1825,62.8571,62.9171,56345.0
2016-02-03 10:20:00,73.5,73.52,73.13,73.2,54344.0,62.9256,62.9428,62.6089,62.6688,54344.0
2016-02-03 10:30:00,73.18,73.18,72.86,73.06,69957.0,62.6517,62.6517,62.3777,62.5489,69957.0
2016-02-03 10:40:00,73.04,73.48,73.04,73.3,53516.0,62.5318,62.9085,62.5318,62.7544,53516.0
2016-02-03 10:50:00,73.3,73.95,73.3,73.76,120428.0,62.7544,63.3109,62.7544,63.1482,120428.0
2016-02-03 11:00:00,73.73,73.75,73.19,73.31,42822.0,63.1225,63.1397,62.6602,62.763,42822.0
2016-02-03 11:10:00,73.35,73.81,73.26,73.79,35966.0,62.7972,63.191,62.7202,63.1739,35966.0
2016-02-03 11:20:00,73.84,74.17,73.82,74.06,35833.0,63.2167,63.4992,63.1996,63.4051,35833.0
2016-02-03 11:30:00,74.0,74.09,73.69,74.02,56823.0,63.3537,63.4308,63.0883,63.3708,56823.0
2016-02-03 11:40:00,74.07,74.37,74.07,74.24,27022.0,63.4136,63.6705,63.4136,63.5592,27022.0
2016-02-03 11:50:00,74.25,74.32,74.02,74.17,28616.0,63.5677,63.6277,63.3708,63.4992,28616.0
2016-02-03 12:00:00,74.2,74.4,74.17,74.34,31974.0,63.5249,63.6962,63.4992,63.6448,31974.0
2016-02-03 12:10:00,74.37,74.45,74.19,74.38,32319.0,63.6705,63.739,63.5164,63.679,32319.0
2016-02-03 12:20:00,74.33,74.64,74.33,74.61,37879.0,63.6362,63.9016,63.6362,63.8759,37879.0
2016-02-03 12:30:00,74.6,74.78,74.44,74.74,48434.0,63.8674,64.0215,63.7304,63.9872,48434.0
2016-02-03 12:40:00,74.72,74.97,74.65,74.97,49621.0,63.9701,64.1841,63.9102,64.1841,49621.0
2016-02-03 12:50:00,74.97,75.08,74.95,75.02,83239.0,64.1841,64.2783,64.167,64.227,83239.0
2016-02-03 13:00:00,75.05,75.12,74.89,74.93,37204.0,64.2526,64.3126,64.1157,64.1499,37204.0
2016-02-03 13:10:00,74.96,75.03,74.87,74.89,31444.0,64.1756,64.2355,64.0985,64.1157,31444.0
2016-02-03 13:20:00,74.89,74.9,74.69,74.72,19707.0,64.1157,64.1242,63.9444,63.9701,19707.0
2016-02-03 13:30:00,74.71,74.75,74.52,74.52,25620.0,63.9616,63.9958,63.7989,63.7989,25620.0
2016-02-03 13:40:00,74.52,74.74,74.51,74.74,30124.0,63.7989,63.9872,63.7903,63.9872,30124.0
2016-02-03 13:50:00,74.75,74.84,74.62,74.65,24829.0,63.9958,64.0729,63.8845,63.9102,24829.0
2016-02-03 14:00:00,74.65,74.94,74.65,74.84,32813.0,63.9102,64.1585,63.9102,64.0729,32813.0
2016-02-03 14:10:00,74.87,75.02,74.79,74.83,28962.0,64.0985,64.227,64.03,64.0643,28962.0
2016-02-03 14:20:00,74.83,75.4,74.79,75.32,66969.0,64.0643,64.5523,64.03,64.4838,66969.0
2016-02-03 14:30:00,75.33,75.42,75.19,75.22,69662.0,64.4924,64.5694,64.3725,64.3982,69662.0
2016-02-03 14:40:00,75.23,75.48,75.09,75.39,48630.0,64.4067,64.6208,64.2869,64.5437,48630.0
2016-02-03 14:50:00,75.39,75.4,75.13,75.33,49907.0,64.5437,64.5523,64.3211,64.4924,49907.0
2016-02-03 15:00:00,75.34,75.49,75.24,75.48,53280.0,64.5009,64.6293,64.4153,64.6208,53280.0
2016-02-03 15:10:00,75.49,75.71,75.49,75.69,93632.0,64.6293,64.8177,64.6293,64.8006,93632.0
2016-02-03 15:20:00,75.68,75.73,75.34,75.34,41633.0,64.792,64.8348,64.5009,64.5009,41633.0
2016-02-03 15:30:00,75.35,75.51,75.35,75.44,115921.0,64.5095,64.6465,64.5095,64.5865,115921.0
2016-02-03 15:40:00,75.45,75.72,75.39,75.47,128843.0,64.5951,64.8262,64.5437,64.6122,128843.0
2016-02-03 15:50:00,75.47,75.57,75.33,75.41,315058.0,64.6122,64.6978,64.4924,64.5608,315058.0
2016-02-04 09:30:00,75.07,76.05,75.05,75.72,132060.0,64.2698,65.1088,64.2526,64.8262,132060.0
2016-02-04 09:40:00,75.64,75.82,75.21,75.74,84486.0,64.7578,64.9119,64.3896,64.8434,84486.0
2016-02-04 09:50:00,75.71,76.21,75.71,76.13,58952.0,64.8177,65.2458,64.8177,65.1773,58952.0
2016-02-04 10:00:00,76.15,76.88,75.98,76.79,115426.0,65.1944,65.8194,65.0488,65.7423,115426.0
2016-02-04 10:10:00,76.81,77.99,76.71,77.88,174791.0,65.7594,66.7697,65.6738,66.6755,174791.0
2016-02-04 10:20:00,77.86,78.11,77.63,78.01,130749.0,66.6584,66.8724,66.4615,66.7868,130749.0
2016-02-04 10:30:00,78.0,78.54,77.96,78.49,127909.0,66.7782,67.2405,66.744,67.1977,127909.0
2016-02-04 10:40:00,78.5,78.59,78.28,78.53,123639.0,67.2063,67.2833,67.0179,67.232,123639.0
2016-02-04 10:50:00,78.55,78.89,78.46,78.62,173362.0,67.2491,67.5402,67.172,67.309,173362.0
2016-02-04 11:00:00,78.61,78.65,78.17,78.19,82165.0,67.3005,67.3347,66.9238,66.9409,82165.0
2016-02-04 11:10:00,78.15,78.34,78.05,78.3,179508.0,66.9066,67.0693,66.821,67.0351,179508.0
2016-02-04 11:20:00,78.3,78.55,77.87,77.89,122783.0,67.0351,67.2491,66.6669,66.6841,122783.0
2016-02-04 11:30:00,77.86,77.98,77.78,77.96,103463.0,66.6584,66.7611,66.5899,66.744,103463.0
2016-02-04 11:40:00,77.98,78.05,77.79,77.96,163459.0,66.7611,66.821,66.5984,66.744,163459.0
2016-02-04 11:50:00,77.99,78.24,77.95,77.95,70788.0,66.7697,66.9837,66.7354,66.7354,70788.0
2016-02-04 12:00:00,78.01,78.61,77.92,78.55,29475.0,66.7868,67.3005,66.7097,67.2491,29475.0
2016-02-04 12:10:00,78.58,78.6,78.36,78.38,85270.0,67.2748,67.2919,67.0864,67.1036,85270.0
2016-02-04 12:20:00,78.42,78.57,78.26,78.32,74039.0,67.1378,67.2662,67.0008,67.0522,74039.0
2016-02-04 12:30:00,78.33,78.44,78.09,78.43,44554.0,67.0607,67.1549,66.8553,67.1464,44554.0
2016-02-04 12:40:00,78.44,78.81,78.44,78.8,168188.0,67.1549,67.4717,67.1549,67.4631,168188.0
2016-02-04 12:50:00,78.8,78.91,78.76,78.84,62200.0,67.4631,67.5573,67.4289,67.4974,62200.0
2016-02-04 13:00:00,78.83,79.04,78.72,78.98,61076.0,67.4888,67.6686,67.3946,67.6172,61076.0
2016-02-04 13:10:00,78.97,79.03,78.76,78.76,58179.0,67.6087,67.66,67.4289,67.4289,58179.0
2016-02-04 13:20:00,78.75,78.76,78.54,78.69,60663.0,67.4203,67.4289,67.2405,67.369,60663.0
2016-02-04 13:30:00,78.66,78.72,78.39,78.46,54899.0,67.3433,67.3946,67.1121,67.172,54899.0
2016-02-04 13:40:00,78.43,78.43,78.17,78.18,22413.0,67.1464,67.1464,66.9238,66.9323,22413.0
2016-02-04 13:50:00,78.19,78.59,78.11,78.59,51869.0,66.9409,67.2833,66.8724,67.2833,51869.0
2016-02-04 14:00:00,78.59,78.64,78.43,78.55,80279.0,67.2833,67.3261,67.1464,67.2491,80279.0
2016-02-04 14:10:00,78.54,78.78,78.53,78.71,54172.0,67.2405,67.446,67.232,67.3861,54172.0
2016-02-04 14:20:00,78.72,78.77,78.53,78.71,78246.0,67.3946,67.4374,67.232,67.3861,78246.0
2016-02-04 14:30:00,78.71,78.82,78.54,78.59,70234.0,67.3861,67.4803,67.2405,67.2833,70234.0
2016-02-04 14:40:00,78.59,78.76,78.58,78.76,62341.0,67.2833,67.4289,67.2748,67.4289,62341.0
2016-02-04 14:50:00,78.75,78.79,78.57,78.71,74049.0,67.4203,67.4546,67.2662,67.3861,74049.0
2016-02-04 15:00:00,78.72,78.73,78.47,78.66,155410.0,67.3946,67.4032,67.1806,67.3433,155410.0
2016-02-04 15:10:00,78.64,78.86,78.62,78.69,165428.0,67.3261,67.5145,67.309,67.369,165428.0
2016-02-04 15:20:00,78.66,78.83,78.64,78.65,109724.0,67.3433,67.4888,67.3261,67.3347,109724.0
2016-02-04 15:30:00,78.65,78.78,78.6,78.76,184386.0,67.3347,67.446,67.2919,67.4289,184386.0
2016-02-04 15:40:00,78.76,78.9,78.72,78.73,168047.0,67.4289,67.5487,67.3946,67.4032,168047.0
2016-02-04 15:50:00,78.73,78.78,78.56,78.72,420897.0,67.4032,67.446,67.2577,67.3946,420897.0
2016-02-05 09:30:00,78.4,78.91,78.22,78.8,136428.0,67.1207,67.5573,66.9666,67.4631,136428.0
2016-02-05 09:40:00,78.79,79.12,78.61,78.87,77576.0,67.4546,67.7371,67.3005,67.5231,77576.0
2016-02-05 09:50:00,78.87,79.48,78.83,79.2,87588.0,67.5231,68.0453,67.4888,67.8056,87588.0
2016-02-05 10:00:00,79.23,79.74,79.08,79.45,99200.0,67.8313,68.2679,67.7028,68.0196,99200.0
2016-02-05 10:10:00,79.46,79.84,79.3,79.58,156210.0,68.0282,68.3535,67.8912,68.1309,156210.0
2016-02-05 10:20:00,79.55,79.67,78.94,79.06,121354.0,68.1052,68.208,67.583,67.6857,121354.0
2016-02-05 10:30:00,79.05,79.25,78.87,79.23,163941.0,67.6772,67.8484,67.5231,67.8313,163941.0
2016-02-05 10:40:00,79.25,79.72,79.22,79.48,75392.0,67.8484,68.2508,67.8227,68.0453,75392.0
2016-02-05 10:50:00,79.48,79.62,79.25,79.27,87137.0,68.0453,68.1652,67.8484,67.8655,87137.0
2016-02-05 11:00:00,79.3,79.37,78.83,78.97,175468.0,67.8912,67.9511,67.4888,67.6087,175468.0
2016-02-05 11:10:00,78.96,79.16,78.82,78.88,70748.0,67.6001,67.7713,67.4803,67.5316,70748.0
2016-02-05 11:20:00,78.88,79.0,78.76,78.88,55822.0,67.5316,67.6344,67.4289,67.5316,55822.0
2016-02-05 11:30:00,78.87,79.47,78.85,79.4,78190.0,67.5231,68.0367,67.5059,67.9768,78190.0
2016-02-05 11:40:00,79.38,79.47,79.16,79.28,37960.0,67.9597,68.0367,67.7713,67.8741,37960.0
2016-02-05 11:50:00,79.29,79.41,79.09,79.21,50670.0,67.8826,67.9854,67.7114,67.8141,50670.0
2016-02-05 12:00:00,79.21,79.29,79.02,79.24,34615.0,67.8141,67.8826,67.6515,67.8398,34615.0
2016-02-05 12:10:00,79.23,79.3,79.05,79.25,61994.0,67.8313,67.8912,67.6772,67.8484,61994.0
2016-02-05 12:20:00,79.24,79.26,79.05,79.07,53206.0,67.8398,67.857,67.6772,67.6943,53206.0
2016-02-05 12:30:00,79.06,79.09,78.97,79.06,112479.0,67.6857,67.7114,67.6087,67.6857,112479.0
2016-02-05 12:40:00,79.06,79.06,78.88,78.95,38781.0,67.6857,67.6857,67.5316,67.5915,38781.0
2016-02-05 12:50:00,78.95,79.0,78.7,78.77,91849.0,67.5915,67.6344,67.3775,67.4374,91849.0
2016-02-05 13:00:00,78.77,78.94,78.71,78.88,105500.0,67.4374,67.583,67.3861,67.5316,105500.0
2016-02-05 13:10:00,78.88,78.88,78.56,78.58,65797.0,67.5316,67.5316,67.2577,67.2748,65797.0
2016-02-05 13:20:00,78.58,78.61,78.49,78.58,68281.0,67.2748,67.3005,67.1977,67.2748,68281.0
2016-02-05 13:30:00,78.57,78.6,78.32,78.35,58974.0,67.2662,67.2919,67.0522,67.0779,58974.0
2016-02-05 13:40:00,78.34,78.43,78.18,78.23,52311.0,67.0693,67.1464,66.9323,66.9751,52311.0
2016-02-05 13:50:00,78.23,78.24,78.1,78.16,65964.0,66.9751,66.9837,66.8638,66.9152,65964.0
2016-02-05 14:00:00,78.17,78.33,78.17,78.3,62078.0,66.9238,67.0607,66.9238,67.0351,62078.0
2016-02-05 14:10:00,78.27,78.35,78.16,78.34,254233.0,67.0094,67.0779,66.9152,67.0693,254233.0
2016-02-05 14:20:00,78.35,78.37,78.22,78.24,72544.0,67.0779,67.095,66.9666,66.9837,72544.0
2016-02-05 14:30:00,78.25,78.62,78.25,78.61,44587.0,66.9923,67.309,66.9923,67.3005,44587.0
2016-02-05 14:40:00,78.59,78.59,78.33,78.52,36229.0,67.2833,67.2833,67.0607,67.2234,36229.0
2016-02-05 14:50:00,78.52,78.55,78.42,78.45,42307.0,67.2234,67.2491,67.1378,67.1635,42307.0
2016-02-05 15:00:00,78.44,78.44,78.23,78.34,50481.0,67.1549,67.1549,66.9751,67.0693,50481.0
2016-02-05 15:10:00,78.35,78.52,78.23,78.48,62543.0,67.0779,67.2234,66.9751,67.1892,62543.0
2016-02-05 15:20:00,78.49,78.55,78.4,78.45,59447.0,67.1977,67.2491,67.1207,67.1635,59447.0
2016-02-05 15:30:00,78.44,78.45,78.3,78.33,96064.0,67.1549,67.1635,67.0351,67.0607,96064.0
2016-02-05 15:40:00,78.32,78.45,78.24,78.41,127580.0,67.0522,67.1635,66.9837,67.1292,127580.0
2016-02-05 15:50:00,78.41,78.43,78.25,78.42,318251.0,67.1292,67.1464,66.9923,67.1378,318251.0
2016-02-08 09:30:00,77.6,78.85,77.38,78.34,174238.0,66.4358,67.5059,66.2474,67.0693,174238.0
2016-02-08 09:40:00,78.36,78.36,77.81,77.89,109062.0,67.0864,67.0864,66.6156,66.6841,109062.0
2016-02-08 09:50:00,77.85,77.85,77.3,77.39,84409.0,66.6498,66.6498,66.1789,66.256,84409.0
2016-02-08 10:00:00,77.35,77.48,76.93,77.01,80895.0,66.2217,66.333,65.8622,65.9307,80895.0
2016-02-08 10:10:00,77.03,77.24,76.65,76.67,65286.0,65.9478,66.1276,65.6224,65.6396,65286.0
2016-02-08 10:20:00,76.67,76.98,76.52,76.87,59462.0,65.6396,65.905,65.5112,65.8108,59462.0
2016-02-08 10:30:00,76.83,77.25,76.8,77.07,45347.0,65.7766,66.1361,65.7509,65.982,45347.0
2016-02-08 10:40:00,77.08,77.08,76.77,76.89,57787.0,65.9906,65.9906,65.7252,65.8279,57787.0
2016-02-08 10:50:00,76.88,76.94,76.52,76.56,61388.0,65.8194,65.8707,65.5112,65.5454,61388.0
2016-02-08 11:00:00,76.53,76.71,76.32,76.55,64171.0,65.5197,65.6738,65.3399,65.5368,64171.0
2016-02-08 11:10:00,76.54,76.77,76.39,76.75,25870.0,65.5283,65.7252,65.3999,65.7081,25870.0
2016-02-08 11:20:00,76.71,76.95,76.63,76.81,48196.0,65.6738,65.8793,65.6053,65.7594,48196.0
2016-02-08 11:30:00,76.81,76.81,76.41,76.44,53173.0,65.7594,65.7594,65.417,65.4427,53173.0
2016-02-08 11:40:00,76.44,76.54,76.24,76.31,28690.0,65.4427,65.5283,65.2714,65.3314,28690.0
2016-02-08 11:50:00,76.28,76.4,76.08,76.35,59001.0,65.3057,65.4084,65.1345,65.3656,59001.0
2016-02-08 12:00:00,76.34,76.63,76.31,76.58,42069.0,65.357,65.6053,65.3314,65.5625,42069.0
2016-02-08 12:10:00,76.54,76.55,76.28,76.36,67787.0,65.5283,65.5368,65.3057,65.3742,67787.0
2016-02-08 12:20:00,76.37,76.79,76.37,76.72,34593.0,65.3827,65.7423,65.3827,65.6824,34593.0
2016-02-08 12:30:00,76.73,76.79,76.47,76.48,67355.0,65.6909,65.7423,65.4683,65.4769,67355.0
2016-02-08 12:40:00,76.5,76.5,76.3,76.35,36555.0,65.494,65.494,65.3228,65.3656,36555.0
2016-02-08 12:50:00,76.38,76.55,76.31,76.42,133280.0,65.3913,65.5368,65.3314,65.4255,133280.0
2016-02-08 13:00:00,76.43,76.58,76.34,76.46,37412.0,65.4341,65.5625,65.357,65.4598,37412.0
2016-02-08 13:10:00,76.46,76.51,76.36,76.41,53632.0,65.4598,65.5026,65.3742,65.417,53632.0
2016-02-08 13:20:00,76.44,76.49,76.29,76.45,65291.0,65.4427,65.4855,65.3142,65.4512,65291.0
2016-02-08 13:30:00,76.47,76.54,76.37,76.45,18931.0,65.4683,65.5283,65.3827,65.4512,18931.0
2016-02-08 13:40:00,76.45,76.45,76.1,76.15,42980.0,65.4512,65.4512,65.1516,65.1944,42980.0
2016-02-08 13:50:00,76.16,76.18,76.04,76.11,31678.0,65.2029,65.2201,65.1002,65.1601,31678.0
2016-02-08 14:00:00,76.08,76.31,76.08,76.29,35602.0,65.1345,65.3314,65.1345,65.3142,35602.0
2016-02-08 14:10:00,76.26,76.28,75.99,75.99,58597.0,65.2886,65.3057,65.0574,65.0574,58597.0
2016-02-08 14:20:00,75.99,76.33,75.99,76.11,38704.0,65.0574,65.3485,65.0574,65.1601,38704.0
2016-02-08 14:30:00,76.11,76.22,75.93,76.19,38088.0,65.1601,65.2543,65.006,65.2286,38088.0
2016-02-08 14:40:00,76.17,76.57,76.17,76.51,57060.0,65.2115,65.554,65.2115,65.5026,57060.0
2016-02-08 14:50:00,76.5,76.53,76.29,76.33,25308.0,65.494,65.5197,65.3142,65.3485,25308.0
2016-02-08 15:00:00,76.34,76.49,76.33,76.39,57960.0,65.357,65.4855,65.3485,65.3999,57960.0
2016-02-08 15:10:00,76.39,76.68,76.37,76.66,50387.0,65.3999,65.6481,65.3827,65.631,50387.0
2016-02-08 15:20:00,76.62,76.7,76.58,76.69,41432.0,65.5968,65.6653,65.5625,65.6567,41432.0
2016-02-08 15:30:00,76.69,76.99,76.68,76.78,64258.0,65.6567,65.9135,65.6481,65.7337,64258.0
2016-02-08 15:40:00,76.8,77.39,76.79,77.14,116191.0,65.7509,66.256,65.7423,66.042,116191.0
2016-02-08 15:50:00,77.13,77.16,76.95,77.07,217857.0,66.0334,66.0591,65.8793,65.982,217857.0
2016-02-09 09:30:00,75.9,76.48,75.9,76.37,65794.0,64.9803,65.4769,64.9803,65.3827,65794.0
2016-02-09 09:40:00,76.38,76.85,76.0,76.75,44316.0,65.3913,65.7937,65.066,65.7081,44316.0
2016-02-09 09:50:00,76.76,76.81,76.47,76.55,33587.0,65.7166,65.7594,65.4683,65.5368,33587.0
2016-02-09 10:00:00,76.58,76.88,76.42,76.78,81428.0,65.5625,65.8194,65.4255,65.7337,81428.0
2016-02-09 10:10:00,76.77,76.96,76.46,76.61,41526.0,65.7252,65.8878,65.4598,65.5882,41526.0
2016-02-09 10:20:00,76.6,76.72,76.43,76.6,43088.0,65.5796,65.6824,65.4341,65.5796,43088.0
2016-02-09 10:30:00,76.57,76.67,76.31,76.49,24106.0,65.554,65.6396,65.3314,65.4855,24106.0
2016-02-09 10:40:00,76.49,76.53,76.32,76.42,54124.0,65.4855,65.5197,65.3399,65.4255,54124.0
2016-02-09 10:50:00,76.45,76.5,76.26,76.32,26179.0,65.4512,65.494,65.2886,65.3399,26179.0
2016-02-09 11:00:00,76.34,76.54,76.3,76.52,29969.0,65.357,65.5283,65.3228,65.5112,29969.0
2016-02-09 11:10:00,76.6,76.94,76.6,76.76,33875.0,65.5796,65.8707,65.5796,65.7166,33875.0
2016-02-09 11:20:00,76.78,77.04,76.78,76.95,28734.0,65.7337,65.9563,65.7337,65.8793,28734.0
2016-02-09 11:30:00,76.94,77.0,76.66,76.69,48138.0,65.8707,65.9221,65.631,65.6567,48138.0
2016-02-09 11:40:00,76.69,76.98,76.68,76.79,21866.0,65.6567,65.905,65.6481,65.7423,21866.0
2016-02-09 11:50:00,76.79,76.93,76.61,76.61,51331.0,65.7423,65.8622,65.5882,65.5882,51331.0
2016-02-09 12:00:00,76.61,77.08,76.47,76.8,136066.0,65.5882,65.9906,65.4683,65.7509,136066.0
2016-02-09 12:10:00,76.79,76.82,76.53,76.57,21326.0,65.7423,65.768,65.5197,65.554,21326.0
2016-02-09 12:20:00,76.56,76.75,76.51,76.64,53412.0,65.5454,65.7081,65.5026,65.6139,53412.0
2016-02-09 12:30:00,76.62,77.03,76.61,76.82,33299.0,65.5968,65.9478,65.5882,65.768,33299.0
2016-02-09 12:40:00,76.84,76.93,76.74,76.86,49641.0,65.7851,65.8622,65.6995,65.8022,49641.0
2016-02-09 12:50:00,76.88,77.02,76.8,77.02,35382.0,65.8194,65.9392,65.7509,65.9392,35382.0
2016-02-09 13:00:00,76.99,77.11,76.95,77.05,40140.0,65.9135,66.0163,65.8793,65.9649,40140.0
2016-02-09 13:10:00,77.04,77.1,76.95,77.1,70245.0,65.9563,66.0077,65.8793,66.0077,70245.0
2016-02-09 13:20:00,77.09,77.15,77.03,77.09,54175.0,65.9991,66.0505,65.9478,65.9991,54175.0
2016-02-09 13:30:00,77.11,77.31,77.09,77.11,24288.0,66.0163,66.1875,65.9991,66.0163,24288.0
2016-02-09 13:40:00,77.11,77.33,77.1,77.23,38913.0,66.0163,66.2046,66.0077,66.119,38913.0
2016-02-09 13:50:00,77.21,77.57,77.15,77.5,49343.0,66.1019,66.4101,66.0505,66.3502,49343.0
2016-02-09 14:00:00,77.5,77.81,77.48,77.73,68263.0,66.3502,66.6156,66.333,66.5471,68263.0
2016-02-09 14:10:00,77.74,77.79,77.56,77.61,51732.0,66.5556,66.5984,66.4015,66.4443,51732.0
2016-02-09 14:20:00,77.61,77.73,77.49,77.56,62357.0,66.4443,66.5471,66.3416,66.4015,62357.0
2016-02-09 14:30:00,77.56,77.93,77.53,77.85,48399.0,66.4015,66.7183,66.3758,66.6498,48399.0
2016-02-09 14:40:00,77.86,78.03,77.72,77.73,50500.0,66.6584,66.8039,66.5385,66.5471,50500.0
2016-02-09 14:50:00,77.73,77.91,77.69,77.87,28450.0,66.5471,66.7012,66.5128,66.6669,28450.0
2016-02-09 15:00:00,77.88,78.5,77.87,78.44,91740.0,66.6755,67.2063,66.6669,67.1549,91740.0
2016-02-09 15:10:00,78.44,78.6,78.35,78.45,88713.0,67.1549,67.2919,67.0779,67.1635,88713.0
2016-02-09 15:20:00,78.45,78.48,78.14,78.2,151487.0,67.1635,67.1892,66.8981,66.9495,151487.0
2016-02-09 15:30:00,78.22,78.37,78.03,78.24,95542.0,66.9666,67.095,66.8039,66.9837,95542.0
2016-02-09 15:40:00,78.23,78.25,77.96,78.14,136436.0,66.9751,66.9923,66.744,66.8981,136436.0
2016-02-09 15:50:00,78.16,78.24,78.02,78.11,232882.0,66.9152,66.9837,66.7953,66.8724,232882.0
2016-02-10 09:30:00,78.57,78.83,77.94,78.02,81974.0,67.2662,67.4888,66.7269,66.7953,81974.0
2016-02-10 09:40:00,78.01,78.03,77.23,77.29,76370.0,66.7868,66.8039,66.119,66.1704,76370.0
2016-02-10 09:50:00,77.31,78.11,77.1,77.94,104430.0,66.1875,66.8724,66.0077,66.7269,104430.0
2016-02-10 10:00:00,77.94,78.01,77.33,77.39,85015.0,66.7269,66.7868,66.2046,66.256,85015.0
2016-02-10 10:10:00,77.39,78.17,77.38,78.17,47626.0,66.256,66.9238,66.2474,66.9238,47626.0
2016-02-10 10:20:00,78.17,78.39,77.86,77.9,57921.0,66.9238,67.1121,66.6584,66.6926,57921.0
2016-02-10 10:30:00,77.92,78.47,77.91,78.19,37259.0,66.7097,67.1806,66.7012,66.9409,37259.0
2016-02-10 10:40:00,78.16,78.16,77.73,77.99,35742.0,66.9152,66.9152,66.5471,66.7697,35742.0
2016-02-10 10:50:00,78.0,78.0,77.62,77.73,40609.0,66.7782,66.7782,66.4529,66.5471,40609.0
2016-02-10 11:00:00,77.76,77.84,77.46,77.64,58497.0,66.5728,66.6412,66.3159,66.47,58497.0
2016-02-10 11:10:00,77.64,77.76,77.44,77.7,33323.0,66.47,66.5728,66.2988,66.5214,33323.0
2016-02-10 11:20:00,77.69,77.83,77.55,77.69,63352.0,66.5128,66.6327,66.393,66.5128,63352.0
2016-02-10 11:30:00,77.69,77.72,77.29,77.31,27817.0,66.5128,66.5385,66.1704,66.1875,27817.0
2016-02-10 11:40:00,77.29,77.38,77.07,77.38,24861.0,66.1704,66.2474,65.982,66.2474,24861.0
2016-02-10 11:50:00,77.34,77.39,77.24,77.31,25577.0,66.2132,66.256,66.1276,66.1875,25577.0
2016-02-10 12:00:00,77.32,77.36,77.14,77.34,20525.0,66.1961,66.2303,66.042,66.2132,20525.0
2016-02-10 12:10:00,77.37,77.44,77.19,77.35,19214.0,66.2389,66.2988,66.0848,66.2217,19214.0
2016-02-10 12:20:00,77.38,77.63,77.3,77.45,15201.0,66.2474,66.4615,66.1789,66.3074,15201.0
2016-02-10 12:30:00,77.49,77.76,77.44,77.72,15294.0,66.3416,66.5728,66.2988,66.5385,15294.0
2016-02-10 12:40:00,77.75,77.77,77.63,77.71,19026.0,66.5642,66.5813,66.4615,66.5299,19026.0
2016-02-10 12:50:00,77.73,77.84,77.58,77.79,24481.0,66.5471,66.6412,66.4187,66.5984,24481.0
2016-02-10 13:00:00,77.8,77.81,77.67,77.72,23907.0,66.607,66.6156,66.4957,66.5385,23907.0
2016-02-10 13:10:00,77.73,77.77,77.64,77.69,17004.0,66.5471,66.5813,66.47,66.5128,17004.0
2016-02-10 13:20:00,77.69,77.75,77.49,77.5,32411.0,66.5128,66.5642,66.3416,66.3502,32411.0
2016-02-10 13:30:00,77.49,77.53,77.39,77.47,22455.0,66.3416,66.3758,66.256,66.3245,22455.0
2016-02-10 13:40:00,77.46,77.79,77.46,77.63,34019.0,66.3159,66.5984,66.3159,66.4615,34019.0
2016-02-10 13:50:00,77.63,77.71,77.56,77.56,34576.0,66.4615,66.5299,66.4015,66.4015,34576.0
2016-02-10 14:00:00,77.58,77.68,77.42,77.66,55759.0,66.4187,66.5043,66.2817,66.4871,55759.0
2016-02-10 14:10:00,77.66,77.95,77.66,77.94,53453.0,66.4871,66.7354,66.4871,66.7269,53453.0
2016-02-10 14:20:00,77.94,77.98,77.85,77.95,53250.0,66.7269,66.7611,66.6498,66.7354,53250.0
2016-02-10 14:30:00,77.94,78.07,77.8,77.81,35309.0,66.7269,66.8382,66.607,66.6156,35309.0
2016-02-10 14:40:00,77.77,77.77,77.56,77.59,50628.0,66.5813,66.5813,66.4015,66.4272,50628.0
2016-02-10 14:50:00,77.58,77.83,77.57,77.75,23950.0,66.4187,66.6327,66.4101,66.5642,23950.0
2016-02-10 15:00:00,77.76,78.07,77.75,77.9,30817.0,66.5728,66.8382,66.5642,66.6926,30817.0
2016-02-10 15:10:00,77.9,77.96,77.65,77.65,72387.0,66.6926,66.744,66.4786,66.4786,72387.0
2016-02-10 15:20:00,77.64,77.8,77.47,77.5,39582.0,66.47,66.607,66.3245,66.3502,39582.0
2016-02-10 15:30:00,77.53,77.68,77.27,77.36,55916.0,66.3758,66.5043,66.1532,66.2303,55916.0
2016-02-10 15:40:00,77.36,77.49,77.32,77.44,111811.0,66.2303,66.3416,66.1961,66.2988,111811.0
2016-02-10 15:50:00,77.42,77.44,77.27,77.41,163082.0,66.2817,66.2988,66.1532,66.2731,163082.0
2016-02-11 09:30:00,75.97,76.55,75.77,76.18,69287.0,65.0403,65.5368,64.8691,65.2201,69287.0
2016-02-11 09:40:00,76.17,76.5,75.98,76.5,91175.0,65.2115,65.494,65.0488,65.494,91175.0
2016-02-11 09:50:00,76.5,76.94,76.44,76.87,52437.0,65.494,65.8707,65.4427,65.8108,52437.0
2016-02-11 10:00:00,76.84,77.14,76.54,76.54,62800.0,65.7851,66.042,65.5283,65.5283,62800.0
2016-02-11 10:10:00,76.57,76.66,75.99,76.15,34532.0,65.554,65.631,65.0574,65.1944,34532.0
2016-02-11 10:20:00,76.1,76.19,75.66,75.69,56111.0,65.1516,65.2286,64.7749,64.8006,56111.0
2016-02-11 10:30:00,75.66,75.84,75.6,75.76,87387.0,64.7749,64.929,64.7235,64.8605,87387.0
2016-02-11 10:40:00,75.77,75.84,75.64,75.77,68680.0,64.8691,64.929,64.7578,64.8691,68680.0
2016-02-11 10:50:00,75.8,75.91,75.68,75.85,63051.0,64.8947,64.9889,64.792,64.9375,63051.0
2016-02-11 11:00:00,75.86,76.22,75.73,75.79,89919.0,64.9461,65.2543,64.8348,64.8862,89919.0
2016-02-11 11:10:00,75.78,75.87,75.58,75.84,57991.0,64.8776,64.9547,64.7064,64.929,57991.0
2016-02-11 11:20:00,75.84,75.91,75.56,75.56,71652.0,64.929,64.9889,64.6893,64.6893,71652.0
2016-02-11 11:30:00,75.6,75.6,75.22,75.33,120667.0,64.7235,64.7235,64.3982,64.4924,120667.0
2016-02-11 11:40:00,75.33,75.46,75.18,75.18,45412.0,64.4924,64.6037,64.3639,64.3639,45412.0
2016-02-11 11:50:00,75.18,75.47,75.18,75.41,26275.0,64.3639,64.6122,64.3639,64.5608,26275.0
2016-02-11 12:00:00,75.39,75.72,75.38,75.62,22209.0,64.5437,64.8262,64.5352,64.7406,22209.0
2016-02-11 12:10:00,75.58,75.86,75.56,75.67,53680.0,64.7064,64.9461,64.6893,64.7834,53680.0
2016-02-11 12:20:00,75.67,75.85,75.59,75.82,41466.0,64.7834,64.9375,64.7149,64.9119,41466.0
2016-02-11 12:30:00,75.82,75.86,75.6,75.66,48148.0,64.9119,64.9461,64.7235,64.7749,48148.0
2016-02-11 12:40:00,75.65,75.81,75.57,75.78,38258.0,64.7663,64.9033,64.6978,64.8776,38258.0
2016-02-11 12:50:00,75.82,75.95,75.69,75.81,51668.0,64.9119,65.0232,64.8006,64.9033,51668.0
2016-02-11 13:00:00,75.82,75.98,75.64,75.73,33503.0,64.9119,65.0488,64.7578,64.8348,33503.0
2016-02-11 13:10:00,75.71,75.77,75.52,75.62,24035.0,64.8177,64.8691,64.655,64.7406,24035.0
2016-02-11 13:20:00,75.64,75.77,75.63,75.63,21385.0,64.7578,64.8691,64.7492,64.7492,21385.0
2016-02-11 13:30:00,75.62,75.75,75.43,75.49,74133.0,64.7406,64.8519,64.578,64.6293,74133.0
2016-02-11 13:40:00,75.47,75.62,75.44,75.53,57511.0,64.6122,64.7406,64.5865,64.6636,57511.0
2016-02-11 13:50:00,75.5,75.57,75.44,75.54,58030.0,64.6379,64.6978,64.5865,64.6721,58030.0
2016-02-11 14:00:00,75.55,75.64,75.45,75.64,47223.0,64.6807,64.7578,64.5951,64.7578,47223.0
2016-02-11 14:10:00,75.65,75.67,75.43,75.47,52932.0,64.7663,64.7834,64.578,64.6122,52932.0
2016-02-11 14:20:00,75.45,75.56,75.42,75.42,70237.0,64.5951,64.6893,64.5694,64.5694,70237.0
2016-02-11 14:30:00,75.42,75.85,75.39,75.83,54254.0,64.5694,64.9375,64.5437,64.9204,54254.0
2016-02-11 14:40:00,75.84,76.6,75.69,76.53,140432.0,64.929,65.5796,64.8006,65.5197,140432.0
2016-02-11 14:50:00,76.52,76.9,76.42,76.49,116538.0,65.5112,65.8365,65.4255,65.4855,116538.0
2016-02-11 15:00:00,76.49,76.53,76.09,76.25,74780.0,65.4855,65.5197,65.143,65.28,74780.0
2016-02-11 15:10:00,76.25,76.4,75.97,76.07,207418.0,65.28,65.4084,65.0403,65.1259,207418.0
2016-02-11 15:20:00,76.07,76.41,76.05,76.41,129434.0,65.1259,65.417,65.1088,65.417,129434.0
2016-02-11 15:30:00,76.4,76.87,76.3,76.78,94734.0,65.4084,65.8108,65.3228,65.7337,94734.0
2016-02-11 15:40:00,76.8,77.05,76.72,76.96,232062.0,65.7509,65.9649,65.6824,65.8878,232062.0
2016-02-11 15:50:00,76.98,77.01,76.4,76.43,275509.0,65.905,65.9307,65.4084,65.4341,275509.0
2016-02-12 09:30:00,77.31,77.97,77.28,77.45,121359.0,66.1875,66.7525,66.1618,66.3074,121359.0
2016-02-12 09:40:00,77.44,77.83,77.32,77.4,216792.0,66.2988,66.6327,66.1961,66.2645,216792.0
2016-02-12 09:50:00,77.45,77.72,77.21,77.28,146644.0,66.3074,66.5385,66.1019,66.1618,146644.0
2016-02-12 10:00:00,77.26,77.27,76.75,77.24,59425.0,66.1447,66.1532,65.7081,66.1276,59425.0
2016-02-12 10:10:00,77.24,77.57,77.21,77.57,27032.0,66.1276,66.4101,66.1019,66.4101,27032.0
2016-02-12 10:20:00,77.64,77.7,77.41,77.55,51930.0,66.47,66.5214,66.2731,66.393,51930.0
2016-02-12 10:30:00,77.53,77.58,77.35,77.37,56539.0,66.3758,66.4187,66.2217,66.2389,56539.0
2016-02-12 10:40:00,77.35,77.64,77.29,77.6,46198.0,66.2217,66.47,66.1704,66.4358,46198.0
2016-02-12 10:50:00,77.61,77.74,77.43,77.7,24806.0,66.4443,66.5556,66.2902,66.5214,24806.0
2016-02-12 11:00:00,77.72,78.0,77.7,77.81,33866.0,66.5385,66.7782,66.5214,66.6156,33866.0
2016-02-12 11:10:00,77.79,78.21,77.78,78.0,48719.0,66.5984,66.958,66.5899,66.7782,48719.0
2016-02-12 11:20:00,78.01,78.16,77.88,78.05,57003.0,66.7868,66.9152,66.6755,66.821,57003.0
2016-02-12 11:30:00,78.06,78.48,78.06,78.21,39377.0,66.8296,67.1892,66.8296,66.958,39377.0
2016-02-12 11:40:00,78.21,78.25,77.98,78.21,36430.0,66.958,66.9923,66.7611,66.958,36430.0
2016-02-12 11:50:00,78.2,78.21,77.86,77.88,21696.0,66.9495,66.958,66.6584,66.6755,21696.0
2016-02-12 12:00:00,77.87,78.1,77.82,78.08,37280.0,66.6669,66.8638,66.6241,66.8467,37280.0
2016-02-12 12:10:00,78.06,78.17,77.87,77.88,14856.0,66.8296,66.9238,66.6669,66.6755,14856.0
2016-02-12 12:20:00,77.86,77.95,77.82,77.82,30200.0,66.6584,66.7354,66.6241,66.6241,30200.0
2016-02-12 12:30:00,77.82,77.86,77.7,77.81,25376.0,66.6241,66.6584,66.5214,66.6156,25376.0
2016-02-12 12:40:00,77.83,77.86,77.67,77.68,32698.0,66.6327,66.6584,66.4957,66.5043,32698.0
2016-02-12 12:50:00,77.71,77.74,77.57,77.58,47621.0,66.5299,66.5556,66.4101,66.4187,47621.0
2016-02-12 13:00:00,77.59,77.68,77.45,77.51,53852.0,66.4272,66.5043,66.3074,66.3587,53852.0
2016-02-12 13:10:00,77.5,77.51,77.2,77.23,33383.0,66.3502,66.3587,66.0933,66.119,33383.0
2016-02-12 13:20:00,77.23,77.27,77.12,77.12,19915.0,66.119,66.1532,66.0248,66.0248,19915.0
2016-02-12 13:30:00,77.13,77.28,77.1,77.2,32013.0,66.0334,66.1618,66.0077,66.0933,32013.0
2016-02-12 13:40:00,77.19,77.27,77.11,77.26,18182.0,66.0848,66.1532,66.0163,66.1447,18182.0
2016-02-12 13:50:00,77.27,77.3,77.11,77.24,21166.0,66.1532,66.1789,66.0163,66.1276,21166.0
2016-02-12 14:00:00,77.24,77.43,77.23,77.4,18105.0,66.1276,66.2902,66.119,66.2645,18105.0
2016-02-12 14:10:00,77.4,77.4,77.19,77.27,16842.0,66.2645,66.2645,66.0848,66.1532,16842.0
2016-02-12 14:20:00,77.28,77.52,77.26,77.5,27580.0,66.1618,66.3673,66.1447,66.3502,27580.0
2016-02-12 14:30:00,77.5,77.52,77.41,77.46,30594.0,66.3502,66.3673,66.2731,66.3159,30594.0
2016-02-12 14:40:00,77.47,77.51,77.35,77.5,34642.0,66.3245,66.3587,66.2217,66.3502,34642.0
2016-02-12 14:50:00,77.5,77.54,77.45,77.47,58031.0,66.3502,66.3844,66.3074,66.3245,58031.0
2016-02-12 15:00:00,77.48,77.6,77.46,77.58,103383.0,66.333,66.4358,66.3159,66.4187,103383.0
2016-02-12 15:10:00,77.59,77.77,77.54,77.76,79630.0,66.4272,66.5813,66.3844,66.5728,79630.0
2016-02-12 15:20:00,77.77,77.93,77.71,77.92,64445.0,66.5813,66.7183,66.5299,66.7097,64445.0
2016-02-12 15:30:00,77.9,77.9,77.71,77.76,61811.0,66.6926,66.6926,66.5299,66.5728,61811.0
2016-02-12 15:40:00,77.77,78.16,77.76,78.12,185930.0,66.5813,66.9152,66.5728,66.881,185930.0
2016-02-12 15:50:00,78.12,78.36,78.11,78.26,587166.0,66.881,67.0864,66.8724,67.0008,587166.0
2016-02-16 09:30:00,78.99,79.58,78.5,78.5,120061.0,67.6258,68.1309,67.2063,67.2063,120061.0
2016-02-16 09:40:00,78.54,78.84,78.33,78.42,109287.0,67.2405,67.4974,67.0607,67.1378,109287.0
2016-02-16 09:50:00,78.53,78.7,78.28,78.35,168411.0,67.232,67.3775,67.0179,67.0779,168411.0
2016-02-16 10:00:00,78.34,78.46,77.74,78.17,132734.0,67.0693,67.172,66.5556,66.9238,132734.0
2016-02-16 10:10:00,78.15,78.55,77.95,78.47,72706.0,66.9066,67.2491,66.7354,67.1806,72706.0
2016-02-16 10:20:00,78.48,78.53,78.25,78.35,125304.0,67.1892,67.232,66.9923,67.0779,125304.0
2016-02-16 10:30:00,78.35,78.58,78.24,78.4,149960.0,67.0779,67.2748,66.9837,67.1207,149960.0
2016-02-16 10:40:00,78.39,78.61,78.26,78.49,79851.0,67.1121,67.3005,67.0008,67.1977,79851.0
2016-02-16 10:50:00,78.48,78.48,78.07,78.36,64707.0,67.1892,67.1892,66.8382,67.0864,64707.0
2016-02-16 11:00:00,78.37,78.55,78.12,78.24,41314.0,67.095,67.2491,66.881,66.9837,41314.0
2016-02-16 11:10:00,78.23,78.55,78.1,78.49,53516.0,66.9751,67.2491,66.8638,67.1977,53516.0
2016-02-16 11:20:00,78.49,78.51,78.37,78.43,39942.0,67.1977,67.2149,67.095,67.1464,39942.0
2016-02-16 11:30:00,78.46,78.54,78.36,78.41,58557.0,67.172,67.2405,67.0864,67.1292,58557.0
2016-02-16 11:40:00,78.41,78.49,78.35,78.48,29640.0,67.1292,67.1977,67.0779,67.1892,29640.0
2016-02-16 11:50:00,78.49,78.87,78.45,78.87,57382.0,67.1977,67.5231,67.1635,67.5231,57382.0
2016-02-16 12:00:00,78.86,79.01,78.84,78.95,49121.0,67.5145,67.6429,67.4974,67.5915,49121.0
2016-02-16 12:10:00,78.97,79.24,78.92,79.18,30017.0,67.6087,67.8398,67.5659,67.7885,30017.0
2016-02-16 12:20:00,79.17,79.23,79.06,79.2,89051.0,67.7799,67.8313,67.6857,67.8056,89051.0
2016-02-16 12:30:00,79.18,79.25,79.05,79.07,44320.0,67.7885,67.8484,67.6772,67.6943,44320.0
2016-02-16 12:40:00,79.07,79.31,79.06,79.3,26604.0,67.6943,67.8998,67.6857,67.8912,26604.0
2016-02-16 12:50:00,79.3,79.48,79.23,79.45,29514.0,67.8912,68.0453,67.8313,68.0196,29514.0
2016-02-16 13:00:00,79.46,79.5,79.38,79.45,38818.0,68.0282,68.0624,67.9597,68.0196,38818.0
2016-02-16 13:10:00,79.44,79.57,79.37,79.57,30204.0,68.0111,68.1224,67.9511,68.1224,30204.0
2016-02-16 13:20:00,79.56,79.63,79.48,79.49,35288.0,68.1138,68.1737,68.0453,68.0539,35288.0
2016-02-16 13:30:00,79.48,79.57,79.39,79.44,20296.0,68.0453,68.1224,67.9682,68.0111,20296.0
2016-02-16 13:40:00,79.45,79.48,79.39,79.47,21171.0,68.0196,68.0453,67.9682,68.0367,21171.0
2016-02-16 13:50:00,79.47,79.57,79.4,79.56,38614.0,68.0367,68.1224,67.9768,68.1138,38614.0
2016-02-16 14:00:00,79.57,79.61,79.46,79.46,38159.0,68.1224,68.1566,68.0282,68.0282,38159.0
2016-02-16 14:10:00,79.45,79.55,79.42,79.52,50019.0,68.0196,68.1052,67.9939,68.0795,50019.0
2016-02-16 14:20:00,79.52,79.67,79.41,79.59,43196.0,68.0795,68.208,67.9854,68.1395,43196.0
2016-02-16 14:30:00,79.57,79.93,79.56,79.77,90329.0,68.1224,68.4306,68.1138,68.2936,90329.0
2016-02-16 14:40:00,79.79,79.92,79.68,79.7,36823.0,68.3107,68.422,68.2165,68.2336,36823.0
2016-02-16 14:50:00,79.7,79.81,79.61,79.79,50924.0,68.2336,68.3278,68.1566,68.3107,50924.0
2016-02-16 15:00:00,79.79,79.79,79.63,79.63,58503.0,68.3107,68.3107,68.1737,68.1737,58503.0
2016-02-16 15:10:00,79.63,79.88,79.61,79.78,75106.0,68.1737,68.3878,68.1566,68.3021,75106.0
2016-02-16 15:20:00,79.79,79.87,79.72,79.86,48485.0,68.3107,68.3792,68.2508,68.3706,48485.0
2016-02-16 15:30:00,79.87,79.94,79.75,79.89,136527.0,68.3792,68.4391,68.2765,68.3963,136527.0
2016-02-16 15:40:00,79.88,79.89,79.51,79.51,146458.0,68.3878,68.3963,68.071,68.071,146458.0
2016-02-16 15:50:00,79.51,79.86,79.5,79.8,250377.0,68.071,68.3706,68.0624,68.3193,250377.0
2016-02-17 09:30:00,80.47,81.25,80.33,80.66,237056.0,68.8929,69.5607,68.773,69.0555,237056.0
2016-02-17 09:40:00,80.72,80.76,80.06,80.24,102451.0,69.1069,69.1411,68.5419,68.696,102451.0
2016-02-17 09:50:00,80.28,80.5,80.0,80.28,106139.0,68.7302,68.9186,68.4905,68.7302,106139.0
2016-02-17 10:00:00,80.3,80.55,80.24,80.49,87013.0,68.7473,68.9614,68.696,68.91,87013.0
2016-02-17 10:10:00,80.52,80.9,80.44,80.88,136704.0,68.9357,69.261,68.8672,69.2439,136704.0
2016-02-17 10:20:00,80.88,81.01,80.8,80.89,72372.0,69.2439,69.3552,69.1754,69.2524,72372.0
2016-02-17 10:30:00,80.93,80.99,80.76,80.86,65022.0,69.2867,69.3381,69.1411,69.2268,65022.0
2016-02-17 10:40:00,80.86,81.15,80.67,81.13,58848.0,69.2268,69.475,69.0641,69.4579,58848.0
2016-02-17 10:50:00,81.17,81.72,81.13,81.58,125518.0,69.4922,69.963,69.4579,69.8432,125518.0
2016-02-17 11:00:00,81.56,81.68,81.37,81.38,95287.0,69.8261,69.9288,69.6634,69.6719,95287.0
2016-02-17 11:10:00,81.34,81.36,80.92,80.95,76213.0,69.6377,69.6548,69.2781,69.3038,76213.0
2016-02-17 11:20:00,80.95,81.12,80.84,81.08,91924.0,69.3038,69.4494,69.2096,69.4151,91924.0
2016-02-17 11:30:00,81.09,81.31,80.97,81.11,52591.0,69.4237,69.612,69.3209,69.4408,52591.0
2016-02-17 11:40:00,81.11,81.14,80.67,80.73,58319.0,69.4408,69.4665,69.0641,69.1155,58319.0
2016-02-17 11:50:00,80.75,81.2,80.75,81.18,56223.0,69.1326,69.5178,69.1326,69.5007,56223.0
2016-02-17 12:00:00,81.18,81.39,81.06,81.32,53734.0,69.5007,69.6805,69.398,69.6206,53734.0
2016-02-17 12:10:00,81.33,81.39,81.27,81.34,47961.0,69.6291,69.6805,69.5778,69.6377,47961.0
2016-02-17 12:20:00,81.34,81.43,81.19,81.22,44334.0,69.6377,69.7148,69.5093,69.535,44334.0
2016-02-17 12:30:00,81.22,81.49,81.21,81.39,24179.0,69.535,69.7661,69.5264,69.6805,24179.0
2016-02-17 12:40:00,81.38,81.61,81.38,81.48,41600.0,69.6719,69.8689,69.6719,69.7576,41600.0
2016-02-17 12:50:00,81.47,81.7,81.46,81.7,36178.0,69.749,69.9459,69.7404,69.9459,36178.0
2016-02-17 13:00:00,81.7,81.89,81.66,81.89,84783.0,69.9459,70.1086,69.9117,70.1086,84783.0
2016-02-17 13:10:00,81.89,81.97,81.83,81.93,81266.0,70.1086,70.1771,70.0572,70.1428,81266.0
2016-02-17 13:20:00,81.95,82.03,81.89,81.9,73847.0,70.1599,70.2284,70.1086,70.1171,73847.0
2016-02-17 13:30:00,81.88,81.89,81.47,81.57,80634.0,70.1,70.1086,69.749,69.8346,80634.0
2016-02-17 13:40:00,81.57,81.68,81.54,81.67,71554.0,69.8346,69.9288,69.8089,69.9202,71554.0
2016-02-17 13:50:00,81.66,81.83,81.64,81.8,64759.0,69.9117,70.0572,69.8945,70.0315,64759.0
2016-02-17 14:00:00,81.81,82.14,81.62,82.09,94092.0,70.0401,70.3226,69.8774,70.2798,94092.0
2016-02-17 14:10:00,82.06,82.09,81.85,81.99,51943.0,70.2541,70.2798,70.0743,70.1942,51943.0
2016-02-17 14:20:00,81.99,82.15,81.87,81.92,94150.0,70.1942,70.3312,70.0915,70.1343,94150.0
2016-02-17 14:30:00,81.92,81.99,81.8,81.93,57373.0,70.1343,70.1942,70.0315,70.1428,57373.0
2016-02-17 14:40:00,81.93,81.99,81.82,81.92,51536.0,70.1428,70.1942,70.0486,70.1343,51536.0
2016-02-17 14:50:00,81.9,82.03,81.71,81.98,100203.0,70.1171,70.2284,69.9545,70.1856,100203.0
2016-02-17 15:00:00,81.99,82.12,81.87,82.08,68028.0,70.1942,70.3055,70.0915,70.2712,68028.0
2016-02-17 15:10:00,82.07,82.23,82.07,82.14,76115.0,70.2627,70.3997,70.2627,70.3226,76115.0
2016-02-17 15:20:00,82.15,82.16,81.94,82.04,80550.0,70.3312,70.3397,70.1514,70.237,80550.0
2016-02-17 15:30:00,82.03,82.04,81.74,82.01,99714.0,70.2284,70.237,69.9802,70.2113,99714.0
2016-02-17 15:40:00,82.0,82.02,81.83,81.83,129161.0,70.2027,70.2199,70.0572,70.0572,129161.0
2016-02-17 15:50:00,81.85,81.87,81.39,81.43,678830.0,70.0743,70.0915,69.6805,69.7148,678830.0
2016-02-18 09:30:00,81.41,81.68,81.0,81.11,141148.0,69.6976,69.9288,69.3466,69.4408,141148.0
2016-02-18 09:40:00,81.07,81.19,80.53,80.68,174023.0,69.4065,69.5093,68.9442,69.0727,174023.0
2016-02-18 09:50:00,80.75,81.47,80.72,81.41,119983.0,69.1326,69.749,69.1069,69.6976,119983.0
2016-02-18 10:00:00,81.4,81.46,80.9,81.0,141361.0,69.6891,69.7404,69.261,69.3466,141361.0
2016-02-18 10:10:00,80.97,81.1,80.7,80.78,153996.0,69.3209,69.4322,69.0898,69.1583,153996.0
2016-02-18 10:20:00,80.78,81.06,80.67,80.91,128036.0,69.1583,69.398,69.0641,69.2696,128036.0
2016-02-18 10:30:00,80.89,80.91,80.46,80.73,162724.0,69.2524,69.2696,68.8843,69.1155,162724.0
2016-02-18 10:40:00,80.72,80.78,80.39,80.39,93869.0,69.1069,69.1583,68.8244,68.8244,93869.0
2016-02-18 10:50:00,80.38,80.72,80.37,80.46,81006.0,68.8158,69.1069,68.8073,68.8843,81006.0
2016-02-18 11:00:00,80.47,80.52,80.1,80.18,110598.0,68.8929,68.9357,68.5761,68.6446,110598.0
2016-02-18 11:10:00,80.2,80.23,79.81,79.84,132688.0,68.6617,68.6874,68.3278,68.3535,132688.0
2016-02-18 11:20:00,79.83,79.86,79.4,79.75,115123.0,68.3449,68.3706,67.9768,68.2765,115123.0
2016-02-18 11:30:00,79.75,79.82,79.34,79.36,93777.0,68.2765,68.3364,67.9254,67.9426,93777.0
2016-02-18 11:40:00,79.37,79.54,79.18,79.3,153676.0,67.9511,68.0967,67.7885,67.8912,153676.0
2016-02-18 11:50:00,79.29,79.88,79.26,79.79,82770.0,67.8826,68.3878,67.857,68.3107,82770.0
2016-02-18 12:00:00,79.79,79.83,79.46,79.68,118555.0,68.3107,68.3449,68.0282,68.2165,118555.0
2016-02-18 12:10:00,79.69,79.83,79.65,79.79,69707.0,68.2251,68.3449,68.1908,68.3107,69707.0
2016-02-18 12:20:00,79.79,80.16,79.71,80.1,131432.0,68.3107,68.6275,68.2422,68.5761,131432.0
2016-02-18 12:30:00,80.1,80.11,79.51,79.52,93613.0,68.5761,68.5847,68.071,68.0795,93613.0
2016-02-18 12:40:00,79.52,79.76,79.4,79.4,115529.0,68.0795,68.285,67.9768,67.9768,115529.0
2016-02-18 12:50:00,79.43,79.79,79.41,79.7,86024.0,68.0025,68.3107,67.9854,68.2336,86024.0
2016-02-18 13:00:00,79.69,79.81,79.67,79.7,68212.0,68.2251,68.3278,68.208,68.2336,68212.0
2016-02-18 13:10:00,79.7,79.71,79.33,79.38,73135.0,68.2336,68.2422,67.9169,67.9597,73135.0
2016-02-18 13:20:00,79.38,79.62,79.3,79.38,87937.0,67.9597,68.1652,67.8912,67.9597,87937.0
2016-02-18 13:30:00,79.39,79.52,79.38,79.47,46300.0,67.9682,68.0795,67.9597,68.0367,46300.0
2016-02-18 13:40:00,79.47,79.59,79.42,79.55,78788.0,68.0367,68.1395,67.9939,68.1052,78788.0
2016-02-18 13:50:00,79.56,79.66,79.47,79.66,57527.0,68.1138,68.1994,68.0367,68.1994,57527.0
2016-02-18 14:00:00,79.65,79.86,79.42,79.86,149341.0,68.1908,68.3706,67.9939,68.3706,149341.0
2016-02-18 14:10:00,79.87,80.18,79.84,80.16,87197.0,68.3792,68.6446,68.3535,68.6275,87197.0
2016-02-18 14:20:00,80.16,80.37,80.02,80.03,49701.0,68.6275,68.8073,68.5076,68.5162,49701.0
2016-02-18 14:30:00,80.03,80.47,79.99,80.38,80777.0,68.5162,68.8929,68.4819,68.8158,80777.0
2016-02-18 14:40:00,80.38,80.39,80.19,80.21,85649.0,68.8158,68.8244,68.6532,68.6703,85649.0
2016-02-18 14:50:00,80.23,80.63,80.23,80.55,79836.0,68.6874,69.0298,68.6874,68.9614,79836.0
2016-02-18 15:00:00,80.55,80.82,80.51,80.52,100734.0,68.9614,69.1925,68.9271,68.9357,100734.0
2016-02-18 15:10:00,80.54,80.57,80.28,80.44,133366.0,68.9528,68.9785,68.7302,68.8672,133366.0
2016-02-18 15:20:00,80.43,80.48,80.27,80.42,86316.0,68.8586,68.9014,68.7216,68.8501,86316.0
2016-02-18 15:30:00,80.41,80.49,80.14,80.33,149393.0,68.8415,68.91,68.6103,68.773,149393.0
2016-02-18 15:40:00,80.33,80.34,80.1,80.12,139418.0,68.773,68.7816,68.5761,68.5932,139418.0
2016-02-18 15:50:00,80.11,80.35,80.02,80.31,379585.0,68.5847,68.7901,68.5076,68.7559,379585.0
2016-02-19 09:30:00,76.65,77.52,76.5,76.81,745813.0,65.6224,66.3673,65.494,65.7594,745813.0
2016-02-19 09:40:00,76.91,77.58,76.5,77.46,422078.0,65.845,66.4187,65.494,66.3159,422078.0
2016-02-19 09:50:00,77.46,78.18,77.35,78.0,387196.0,66.3159,66.9323,66.2217,66.7782,387196.0
2016-02-19 10:00:00,78.01,78.15,77.24,77.3,284942.0,66.7868,66.9066,66.1276,66.1789,284942.0
2016-02-19 10:10:00,77.3,77.75,76.75,77.46,605230.0,66.1789,66.5642,65.7081,66.3159,605230.0
2016-02-19 10:20:00,77.5,77.8,76.95,76.95,238176.0,66.3502,66.607,65.8793,65.8793,238176.0
2016-02-19 10:30:00,76.98,77.41,76.91,77.31,211578.0,65.905,66.2731,65.845,66.1875,211578.0
2016-02-19 10:40:00,77.31,77.38,77.1,77.23,191789.0,66.1875,66.2474,66.0077,66.119,191789.0
2016-02-19 10:50:00,77.2,77.34,77.15,77.19,152106.0,66.0933,66.2132,66.0505,66.0848,152106.0
2016-02-19 11:00:00,77.19,77.58,77.11,77.36,255001.0,66.0848,66.4187,66.0163,66.2303,255001.0
2016-02-19 11:10:00,77.35,77.72,77.33,77.71,168552.0,66.2217,66.5385,66.2046,66.5299,168552.0
2016-02-19 11:20:00,77.68,78.17,77.61,78.06,125335.0,66.5043,66.9238,66.4443,66.8296,125335.0
2016-02-19 11:30:00,78.07,78.15,77.74,77.82,96072.0,66.8382,66.9066,66.5556,66.6241,96072.0
2016-02-19 11:40:00,77.77,78.36,77.38,77.46,254377.0,66.5813,67.0864,66.2474,66.3159,254377.0
2016-02-19 11:50:00,77.45,77.78,77.45,77.51,47228.0,66.3074,66.5899,66.3074,66.3587,47228.0
2016-02-19 12:00:00,77.48,77.69,77.47,77.61,110368.0,66.333,66.5128,66.3245,66.4443,110368.0
2016-02-19 12:10:00,77.56,77.7,77.51,77.66,51925.0,66.4015,66.5214,66.3587,66.4871,51925.0
2016-02-19 12:20:00,77.64,77.96,77.6,77.93,57466.0,66.47,66.744,66.4358,66.7183,57466.0
2016-02-19 12:30:00,77.95,78.15,77.89,77.99,96512.0,66.7354,66.9066,66.6841,66.7697,96512.0
2016-02-19 12:40:00,78.0,78.11,77.85,77.94,85707.0,66.7782,66.8724,66.6498,66.7269,85707.0
2016-02-19 12:50:00,77.92,77.93,77.59,77.62,75573.0,66.7097,66.7183,66.4272,66.4529,75573.0
2016-02-19 13:00:00,77.61,78.0,77.51,77.54,131176.0,66.4443,66.7782,66.3587,66.3844,131176.0
2016-02-19 13:10:00,77.54,77.95,77.43,77.45,136635.0,66.3844,66.7354,66.2902,66.3074,136635.0
2016-02-19 13:20:00,77.45,77.57,77.39,77.45,81328.0,66.3074,66.4101,66.256,66.3074,81328.0
2016-02-19 13:30:00,77.44,77.47,77.32,77.33,138682.0,66.2988,66.3245,66.1961,66.2046,138682.0
2016-02-19 13:40:00,77.32,77.42,77.18,77.34,170114.0,66.1961,66.2817,66.0762,66.2132,170114.0
2016-02-19 13:50:00,77.34,77.36,77.0,77.07,104815.0,66.2132,66.2303,65.9221,65.982,104815.0
2016-02-19 14:00:00,77.08,77.23,77.05,77.2,100019.0,65.9906,66.119,65.9649,66.0933,100019.0
2016-02-19 14:10:00,77.21,77.21,76.91,76.93,158547.0,66.1019,66.1019,65.845,65.8622,158547.0
2016-02-19 14:20:00,76.94,76.95,76.85,76.93,134647.0,65.8707,65.8793,65.7937,65.8622,134647.0
2016-02-19 14:30:00,76.93,77.03,76.89,76.93,130203.0,65.8622,65.9478,65.8279,65.8622,130203.0
2016-02-19 14:40:00,76.92,76.99,76.79,76.81,133327.0,65.8536,65.9135,65.7423,65.7594,133327.0
2016-02-19 14:50:00,76.82,76.95,76.81,76.92,75239.0,65.768,65.8793,65.7594,65.8536,75239.0
2016-02-19 15:00:00,76.92,77.11,76.91,76.98,182367.0,65.8536,66.0163,65.845,65.905,182367.0
2016-02-19 15:10:00,76.98,77.03,76.89,76.9,80949.0,65.905,65.9478,65.8279,65.8365,80949.0
2016-02-19 15:20:00,76.91,77.09,76.9,77.09,108372.0,65.845,65.9991,65.8365,65.9991,108372.0
2016-02-19 15:30:00,77.08,77.24,77.07,77.15,224955.0,65.9906,66.1276,65.982,66.0505,224955.0
2016-02-19 15:40:00,77.14,77.22,76.92,76.92,228886.0,66.042,66.1104,65.8536,65.8536,228886.0
2016-02-19 15:50:00,76.93,77.05,76.78,76.96,630484.0,65.8622,65.9649,65.7337,65.8878,630484.0
2016-02-22 09:30:00,77.3,78.49,77.2,78.07,234043.0,66.1789,67.1977,66.0933,66.8382,234043.0
2016-02-22 09:40:00,78.07,78.79,77.95,78.14,176669.0,66.8382,67.4546,66.7354,66.8981,176669.0
2016-02-22 09:50:00,78.12,78.27,77.51,77.77,109667.0,66.881,67.0094,66.3587,66.5813,109667.0
2016-02-22 10:00:00,77.76,78.17,77.69,78.12,77390.0,66.5728,66.9238,66.5128,66.881,77390.0
2016-02-22 10:10:00,78.08,78.17,77.87,77.96,57734.0,66.8467,66.9238,66.6669,66.744,57734.0
2016-02-22 10:20:00,77.97,78.06,77.85,77.87,61920.0,66.7525,66.8296,66.6498,66.6669,61920.0
2016-02-22 10:30:00,77.89,78.18,77.87,78.18,45033.0,66.6841,66.9323,66.6669,66.9323,45033.0
2016-02-22 10:40:00,78.19,78.36,77.87,77.94,58045.0,66.9409,67.0864,66.6669,66.7269,58045.0
2016-02-22 10:50:00,77.94,77.97,77.49,77.6,61356.0,66.7269,66.7525,66.3416,66.4358,61356.0
2016-02-22 11:00:00,77.58,77.8,77.53,77.8,58980.0,66.4187,66.607,66.3758,66.607,58980.0
2016-02-22 11:10:00,77.8,77.81,77.64,77.69,30919.0,66.607,66.6156,66.47,66.5128,30919.0
2016-02-22 11:20:00,77.7,77.88,77.69,77.84,31964.0,66.5214,66.6755,66.5128,66.6412,31964.0
2016-02-22 11:30:00,77.87,77.94,77.78,77.94,26442.0,66.6669,66.7269,66.5899,66.7269,26442.0
2016-02-22 11:40:00,77.94,78.3,77.89,78.3,45284.0,66.7269,67.0351,66.6841,67.0351,45284.0
2016-02-22 11:50:00,78.28,78.57,78.26,78.54,43910.0,67.0179,67.2662,67.0008,67.2405,43910.0
2016-02-22 12:00:00,78.55,78.57,78.37,78.41,49552.0,67.2491,67.2662,67.095,67.1292,49552.0
2016-02-22 12:10:00,78.41,78.47,78.37,78.47,49416.0,67.1292,67.1806,67.095,67.1806,49416.0
2016-02-22 12:20:00,78.46,78.47,78.39,78.44,36332.0,67.172,67.1806,67.1121,67.1549,36332.0
2016-02-22 12:30:00,78.44,78.59,78.41,78.52,68574.0,67.1549,67.2833,67.1292,67.2234,68574.0
2016-02-22 12:40:00,78.52,78.53,78.3,78.31,38038.0,67.2234,67.232,67.0351,67.0436,38038.0
2016-02-22 12:50:00,78.31,78.39,78.28,78.31,24595.0,67.0436,67.1121,67.0179,67.0436,24595.0
2016-02-22 13:00:00,78.33,78.37,78.27,78.3,33641.0,67.0607,67.095,67.0094,67.0351,33641.0
2016-02-22 13:10:00,78.31,78.48,78.24,78.47,41562.0,67.0436,67.1892,66.9837,67.1806,41562.0
2016-02-22 13:20:00,78.48,78.48,78.39,78.41,26217.0,67.1892,67.1892,67.1121,67.1292,26217.0
2016-02-22 13:30:00,78.42,78.52,78.41,78.49,51823.0,67.1378,67.2234,67.1292,67.1977,51823.0
2016-02-22 13:40:00,78.48,78.53,78.43,78.51,52481.0,67.1892,67.232,67.1464,67.2149,52481.0
2016-02-22 13:50:00,78.51,78.51,78.44,78.49,59761.0,67.2149,67.2149,67.1549,67.1977,59761.0
2016-02-22 14:00:00,78.49,78.52,78.42,78.46,43141.0,67.1977,67.2234,67.1378,67.172,43141.0
2016-02-22 14:10:00,78.48,78.5,78.32,78.34,40271.0,67.1892,67.2063,67.0522,67.0693,40271.0
2016-02-22 14:20:00,78.34,78.4,78.3,78.34,60026.0,67.0693,67.1207,67.0351,67.0693,60026.0
2016-02-22 14:30:00,78.35,78.36,78.2,78.28,92996.0,67.0779,67.0864,66.9495,67.0179,92996.0
2016-02-22 14:40:00,78.27,78.32,78.26,78.29,45026.0,67.0094,67.0522,67.0008,67.0265,45026.0
2016-02-22 14:50:00,78.29,78.38,78.25,78.29,42278.0,67.0265,67.1036,66.9923,67.0265,42278.0
2016-02-22 15:00:00,78.3,78.34,78.23,78.25,47021.0,67.0351,67.0693,66.9751,66.9923,47021.0
2016-02-22 15:10:00,78.25,78.3,78.19,78.2,46044.0,66.9923,67.0351,66.9409,66.9495,46044.0
2016-02-22 15:20:00,78.19,78.3,78.19,78.28,52704.0,66.9409,67.0351,66.9409,67.0179,52704.0
2016-02-22 15:30:00,78.27,78.38,78.26,78.36,92001.0,67.0094,67.1036,67.0008,67.0864,92001.0
2016-02-22 15:40:00,78.35,78.5,78.35,78.47,124833.0,67.0779,67.2063,67.0779,67.1806,124833.0
2016-02-22 15:50:00,78.47,78.48,78.36,78.41,251882.0,67.1806,67.1892,67.0864,67.1292,251882.0
2016-02-23 09:30:00,78.23,78.4,78.03,78.17,129715.0,66.9751,67.1207,66.8039,66.9238,129715.0
2016-02-23 09:40:00,78.15,78.35,78.06,78.19,84173.0,66.9066,67.0779,66.8296,66.9409,84173.0
2016-02-23 09:50:00,78.22,78.4,78.01,78.08,59632.0,66.9666,67.1207,66.7868,66.8467,59632.0
2016-02-23 10:00:00,78.07,78.28,78.05,78.15,102013.0,66.8382,67.0179,66.821,66.9066,102013.0
2016-02-23 10:10:00,78.15,78.31,77.97,78.01,66547.0,66.9066,67.0436,66.7525,66.7868,66547.0
2016-02-23 10:20:00,78.03,78.49,78.01,78.46,72273.0,66.8039,67.1977,66.7868,67.172,72273.0
2016-02-23 10:30:00,78.46,78.49,78.31,78.4,35626.0,67.172,67.1977,67.0436,67.1207,35626.0
2016-02-23 10:40:00,78.37,78.37,78.17,78.23,60974.0,67.095,67.095,66.9238,66.9751,60974.0
2016-02-23 10:50:00,78.24,78.26,78.05,78.08,65232.0,66.9837,67.0008,66.821,66.8467,65232.0
2016-02-23 11:00:00,78.07,78.11,77.94,78.05,100253.0,66.8382,66.8724,66.7269,66.821,100253.0
2016-02-23 11:10:00,78.05,78.09,77.99,78.03,77148.0,66.821,66.8553,66.7697,66.8039,77148.0
2016-02-23 11:20:00,78.02,78.02,77.55,77.6,56432.0,66.7953,66.7953,66.393,66.4358,56432.0
2016-02-23 11:30:00,77.64,77.88,77.61,77.77,50125.0,66.47,66.6755,66.4443,66.5813,50125.0
2016-02-23 11:40:00,77.79,77.99,77.75,77.95,63933.0,66.5984,66.7697,66.5642,66.7354,63933.0
2016-02-23 11:50:00,77.97,78.0,77.88,77.9,39924.0,66.7525,66.7782,66.6755,66.6926,39924.0
2016-02-23 12:00:00,77.89,77.93,77.86,77.89,32528.0,66.6841,66.7183,66.6584,66.6841,32528.0
2016-02-23 12:10:00,77.89,77.91,77.73,77.73,28636.0,66.6841,66.7012,66.5471,66.5471,28636.0
2016-02-23 12:20:00,77.71,77.73,77.61,77.65,24750.0,66.5299,66.5471,66.4443,66.4786,24750.0
2016-02-23 12:30:00,77.64,77.75,77.63,77.74,26920.0,66.47,66.5642,66.4615,66.5556,26920.0
2016-02-23 12:40:00,77.75,77.86,77.75,77.84,25740.0,66.5642,66.6584,66.5642,66.6412,25740.0
2016-02-23 12:50:00,77.85,77.85,77.73,77.77,26660.0,66.6498,66.6498,66.5471,66.5813,26660.0
2016-02-23 13:00:00,77.76,77.76,77.55,77.58,49643.0,66.5728,66.5728,66.393,66.4187,49643.0
2016-02-23 13:10:00,77.58,77.62,77.52,77.53,67208.0,66.4187,66.4529,66.3673,66.3758,67208.0
2016-02-23 13:20:00,77.53,77.73,77.53,77.71,25969.0,66.3758,66.5471,66.3758,66.5299,25969.0
2016-02-23 13:30:00,77.71,77.72,77.57,77.57,30466.0,66.5299,66.5385,66.4101,66.4101,30466.0
2016-02-23 13:40:00,77.56,77.56,77.47,77.5,17181.0,66.4015,66.4015,66.3245,66.3502,17181.0
2016-02-23 13:50:00,77.5,77.51,77.39,77.44,34229.0,66.3502,66.3587,66.256,66.2988,34229.0
2016-02-23 14:00:00,77.45,77.51,77.37,77.48,57357.0,66.3074,66.3587,66.2389,66.333,57357.0
2016-02-23 14:10:00,77.49,77.63,77.48,77.62,41037.0,66.3416,66.4615,66.333,66.4529,41037.0
2016-02-23 14:20:00,77.61,77.61,77.44,77.44,29059.0,66.4443,66.4443,66.2988,66.2988,29059.0
2016-02-23 14:30:00,77.43,77.49,77.4,77.45,20138.0,66.2902,66.3416,66.2645,66.3074,20138.0
2016-02-23 14:40:00,77.45,77.47,77.36,77.41,24176.0,66.3074,66.3245,66.2303,66.2731,24176.0
2016-02-23 14:50:00,77.41,77.42,77.19,77.2,75318.0,66.2731,66.2817,66.0848,66.0933,75318.0
2016-02-23 15:00:00,77.22,77.26,77.16,77.2,43377.0,66.1104,66.1447,66.0591,66.0933,43377.0
2016-02-23 15:10:00,77.21,77.23,76.92,76.99,70607.0,66.1019,66.119,65.8536,65.9135,70607.0
2016-02-23 15:20:00,77.0,77.21,77.0,77.21,70762.0,65.9221,66.1019,65.9221,66.1019,70762.0
2016-02-23 15:30:00,77.21,77.51,77.18,77.45,103580.0,66.1019,66.3587,66.0762,66.3074,103580.0
2016-02-23 15:40:00,77.46,77.46,77.24,77.33,110705.0,66.3159,66.3159,66.1276,66.2046,110705.0
2016-02-23 15:50:00,77.33,77.35,77.12,77.15,171972.0,66.2046,66.2217,66.0248,66.0505,171972.0
2016-02-24 09:30:00,76.69,76.79,75.73,76.17,121523.0,65.6567,65.7423,64.8348,65.2115,121523.0
2016-02-24 09:40:00,76.15,76.93,76.08,76.7,163397.0,65.1944,65.8622,65.1345,65.6653,163397.0
2016-02-24 09:50:00,76.67,76.71,76.39,76.63,71148.0,65.6396,65.6738,65.3999,65.6053,71148.0
2016-02-24 10:00:00,76.63,76.9,76.42,76.88,55186.0,65.6053,65.8365,65.4255,65.8194,55186.0
2016-02-24 10:10:00,76.9,77.17,76.86,77.06,56881.0,65.8365,66.0676,65.8022,65.9735,56881.0
2016-02-24 10:20:00,77.03,77.18,76.98,77.06,88148.0,65.9478,66.0762,65.905,65.9735,88148.0
2016-02-24 10:30:00,77.1,77.68,76.99,77.61,69185.0,66.0077,66.5043,65.9135,66.4443,69185.0
2016-02-24 10:40:00,77.61,77.72,77.52,77.69,59757.0,66.4443,66.5385,66.3673,66.5128,59757.0
2016-02-24 10:50:00,77.69,77.73,77.47,77.58,69515.0,66.5128,66.5471,66.3245,66.4187,69515.0
2016-02-24 11:00:00,77.62,77.63,77.34,77.44,71276.0,66.4529,66.4615,66.2132,66.2988,71276.0
2016-02-24 11:10:00,77.44,77.49,77.26,77.28,34184.0,66.2988,66.3416,66.1447,66.1618,34184.0
2016-02-24 11:20:00,77.31,77.42,77.14,77.17,61440.0,66.1875,66.2817,66.042,66.0676,61440.0
2016-02-24 11:30:00,77.17,77.25,76.97,77.25,49537.0,66.0676,66.1361,65.8964,66.1361,49537.0
2016-02-24 11:40:00,77.24,77.49,77.23,77.37,26952.0,66.1276,66.3416,66.119,66.2389,26952.0
2016-02-24 11:50:00,77.36,77.69,77.36,77.69,41962.0,66.2303,66.5128,66.2303,66.5128,41962.0
2016-02-24 12:00:00,77.71,77.81,77.58,77.81,41936.0,66.5299,66.6156,66.4187,66.6156,41936.0
2016-02-24 12:10:00,77.81,77.81,77.57,77.6,30668.0,66.6156,66.6156,66.4101,66.4358,30668.0
2016-02-24 12:20:00,77.6,77.68,77.54,77.66,36747.0,66.4358,66.5043,66.3844,66.4871,36747.0
2016-02-24 12:30:00,77.67,77.74,77.54,77.61,54423.0,66.4957,66.5556,66.3844,66.4443,54423.0
2016-02-24 12:40:00,77.62,77.62,77.53,77.58,14555.0,66.4529,66.4529,66.3758,66.4187,14555.0
2016-02-24 12:50:00,77.58,77.67,77.55,77.56,15415.0,66.4187,66.4957,66.393,66.4015,15415.0
2016-02-24 13:00:00,77.57,77.85,77.57,77.75,19575.0,66.4101,66.6498,66.4101,66.5642,19575.0
2016-02-24 13:10:00,77.76,77.76,77.56,77.64,18863.0,66.5728,66.5728,66.4015,66.47,18863.0
2016-02-24 13:20:00,77.62,77.7,77.51,77.65,28350.0,66.4529,66.5214,66.3587,66.4786,28350.0
2016-02-24 13:30:00,77.69,77.7,77.56,77.62,13681.0,66.5128,66.5214,66.4015,66.4529,13681.0
2016-02-24 13:40:00,77.61,77.65,77.47,77.48,13059.0,66.4443,66.4786,66.3245,66.333,13059.0
2016-02-24 13:50:00,77.49,77.58,77.45,77.46,15497.0,66.3416,66.4187,66.3074,66.3159,15497.0
2016-02-24 14:00:00,77.47,77.63,77.38,77.61,30473.0,66.3245,66.4615,66.2474,66.4443,30473.0
2016-02-24 14:10:00,77.64,77.74,77.63,77.66,26380.0,66.47,66.5556,66.4615,66.4871,26380.0
2016-02-24 14:20:00,77.66,77.82,77.63,77.73,40966.0,66.4871,66.6241,66.4615,66.5471,40966.0
2016-02-24 14:30:00,77.76,77.83,77.69,77.81,31571.0,66.5728,66.6327,66.5128,66.6156,31571.0
2016-02-24 14:40:00,77.82,78.21,77.82,78.18,78316.0,66.6241,66.958,66.6241,66.9323,78316.0
2016-02-24 14:50:00,78.19,78.25,78.06,78.2,37138.0,66.9409,66.9923,66.8296,66.9495,37138.0
2016-02-24 15:00:00,78.2,78.6,78.19,78.59,49686.0,66.9495,67.2919,66.9409,67.2833,49686.0
2016-02-24 15:10:00,78.59,78.84,78.55,78.79,80831.0,67.2833,67.4974,67.2491,67.4546,80831.0
2016-02-24 15:20:00,78.8,78.95,78.69,78.9,68906.0,67.4631,67.5915,67.369,67.5487,68906.0
2016-02-24 15:30:00,78.91,79.24,78.82,79.18,126430.0,67.5573,67.8398,67.4803,67.7885,126430.0
2016-02-24 15:40:00,79.19,79.3,78.96,78.99,165156.0,67.797,67.8912,67.6001,67.6258,165156.0
2016-02-24 15:50:00,79.0,79.17,78.97,79.01,282503.0,67.6344,67.7799,67.6087,67.6429,282503.0
2016-02-25 09:30:00,79.21,79.62,78.91,79.25,76636.0,67.8141,68.1652,67.5573,67.8484,76636.0
2016-02-25 09:40:00,79.32,79.32,78.56,78.85,47094.0,67.9083,67.9083,67.2577,67.5059,47094.0
2016-02-25 09:50:00,78.81,79.11,78.81,79.08,45467.0,67.4717,67.7285,67.4717,67.7028,45467.0
2016-02-25 10:00:00,79.05,79.2,78.86,79.13,66587.0,67.6772,67.8056,67.5145,67.7457,66587.0
2016-02-25 10:10:00,79.12,79.18,78.91,79.13,26211.0,67.7371,67.7885,67.5573,67.7457,26211.0
2016-02-25 10:20:00,79.15,79.29,79.08,79.23,59825.0,67.7628,67.8826,67.7028,67.8313,59825.0
2016-02-25 10:30:00,79.2,79.26,79.04,79.21,45526.0,67.8056,67.857,67.6686,67.8141,45526.0
2016-02-25 10:40:00,79.2,79.38,79.11,79.23,31892.0,67.8056,67.9597,67.7285,67.8313,31892.0
2016-02-25 10:50:00,79.23,79.35,78.93,78.93,50974.0,67.8313,67.934,67.5744,67.5744,50974.0
2016-02-25 11:00:00,78.9,79.04,78.85,78.91,52080.0,67.5487,67.6686,67.5059,67.5573,52080.0
2016-02-25 11:10:00,78.91,78.92,78.64,78.71,37666.0,67.5573,67.5659,67.3261,67.3861,37666.0
2016-02-25 11:20:00,78.7,78.89,78.7,78.87,61790.0,67.3775,67.5402,67.3775,67.5231,61790.0
2016-02-25 11:30:00,78.88,79.0,78.78,78.9,39607.0,67.5316,67.6344,67.446,67.5487,39607.0
2016-02-25 11:40:00,78.9,79.06,78.88,79.05,46575.0,67.5487,67.6857,67.5316,67.6772,46575.0
2016-02-25 11:50:00,79.05,79.27,79.03,79.22,34358.0,67.6772,67.8655,67.66,67.8227,34358.0
2016-02-25 12:00:00,79.21,79.21,79.0,79.05,14264.0,67.8141,67.8141,67.6344,67.6772,14264.0
2016-02-25 12:10:00,79.04,79.15,79.0,79.07,27824.0,67.6686,67.7628,67.6344,67.6943,27824.0
2016-02-25 12:20:00,79.08,79.14,79.05,79.1,13285.0,67.7028,67.7542,67.6772,67.72,13285.0
2016-02-25 12:30:00,79.13,79.18,79.02,79.1,26547.0,67.7457,67.7885,67.6515,67.72,26547.0
2016-02-25 12:40:00,79.11,79.13,78.99,79.02,24626.0,67.7285,67.7457,67.6258,67.6515,24626.0
2016-02-25 12:50:00,79.04,79.14,79.03,79.09,17850.0,67.6686,67.7542,67.66,67.7114,17850.0
2016-02-25 13:00:00,79.09,79.25,79.04,79.21,24966.0,67.7114,67.8484,67.6686,67.8141,24966.0
2016-02-25 13:10:00,79.21,79.23,79.07,79.15,16889.0,67.8141,67.8313,67.6943,67.7628,16889.0
2016-02-25 13:20:00,79.14,79.29,79.14,79.23,22174.0,67.7542,67.8826,67.7542,67.8313,22174.0
2016-02-25 13:30:00,79.24,79.41,79.22,79.36,35206.0,67.8398,67.9854,67.8227,67.9426,35206.0
2016-02-25 13:40:00,79.37,79.44,79.34,79.41,24541.0,67.9511,68.0111,67.9254,67.9854,24541.0
2016-02-25 13:50:00,79.41,79.65,79.4,79.61,45293.0,67.9854,68.1908,67.9768,68.1566,45293.0
2016-02-25 14:00:00,79.61,79.61,79.4,79.49,43732.0,68.1566,68.1566,67.9768,68.0539,43732.0
2016-02-25 14:10:00,79.49,79.64,79.48,79.63,24995.0,68.0539,68.1823,68.0453,68.1737,24995.0
2016-02-25 14:20:00,79.63,79.63,79.47,79.59,23601.0,68.1737,68.1737,68.0367,68.1395,23601.0
2016-02-25 14:30:00,79.6,79.61,79.43,79.48,21049.0,68.148,68.1566,68.0025,68.0453,21049.0
2016-02-25 14:40:00,79.47,79.48,79.4,79.45,19539.0,68.0367,68.0453,67.9768,68.0196,19539.0
2016-02-25 14:50:00,79.45,79.45,79.33,79.34,29605.0,68.0196,68.0196,67.9169,67.9254,29605.0
2016-02-25 15:00:00,79.34,79.52,79.34,79.49,34709.0,67.9254,68.0795,67.9254,68.0539,34709.0
2016-02-25 15:10:00,79.49,79.52,79.46,79.48,26421.0,68.0539,68.0795,68.0282,68.0453,26421.0
2016-02-25 15:20:00,79.46,79.47,79.39,79.4,24995.0,68.0282,68.0367,67.9682,67.9768,24995.0
2016-02-25 15:30:00,79.41,79.46,79.32,79.38,48140.0,67.9854,68.0282,67.9083,67.9597,48140.0
2016-02-25 15:40:00,79.39,79.57,79.35,79.47,80546.0,67.9682,68.1224,67.934,68.0367,80546.0
2016-02-25 15:50:00,79.46,79.6,79.46,79.6,131922.0,68.0282,68.148,68.0282,68.148,131922.0
2016-02-26 09:30:00,79.87,80.58,79.61,80.48,68147.0,68.3792,68.987,68.1566,68.9014,68147.0
2016-02-26 09:40:00,80.49,80.59,79.97,80.02,68865.0,68.91,68.9956,68.4648,68.5076,68865.0
2016-02-26 09:50:00,80.04,80.37,79.97,79.98,48384.0,68.5247,68.8073,68.4648,68.4734,48384.0
2016-02-26 10:00:00,79.94,80.12,79.78,79.79,103597.0,68.4391,68.5932,68.3021,68.3107,103597.0
2016-02-26 10:10:00,79.81,79.83,79.38,79.43,169818.0,68.3278,68.3449,67.9597,68.0025,169818.0
2016-02-26 10:20:00,79.42,79.5,79.21,79.43,65580.0,67.9939,68.0624,67.8141,68.0025,65580.0
2016-02-26 10:30:00,79.42,79.91,79.38,79.87,44343.0,67.9939,68.4134,67.9597,68.3792,44343.0
2016-02-26 10:40:00,79.89,80.19,79.83,80.18,46811.0,68.3963,68.6532,68.3449,68.6446,46811.0
2016-02-26 10:50:00,80.21,80.21,80.05,80.17,21504.0,68.6703,68.6703,68.5333,68.636,21504.0
2016-02-26 11:00:00,80.19,80.19,80.02,80.02,27950.0,68.6532,68.6532,68.5076,68.5076,27950.0
2016-02-26 11:10:00,80.01,80.02,79.69,79.84,45663.0,68.499,68.5076,68.2251,68.3535,45663.0
2016-02-26 11:20:00,79.82,80.07,79.81,79.99,49000.0,68.3364,68.5504,68.3278,68.4819,49000.0
2016-02-26 11:30:00,79.97,80.04,79.77,79.96,76947.0,68.4648,68.5247,68.2936,68.4562,76947.0
2016-02-26 11:40:00,79.93,80.06,79.87,80.02,36965.0,68.4306,68.5419,68.3792,68.5076,36965.0
2016-02-26 11:50:00,80.02,80.1,79.92,80.01,31432.0,68.5076,68.5761,68.422,68.499,31432.0
2016-02-26 12:00:00,79.99,79.99,79.83,79.89,32864.0,68.4819,68.4819,68.3449,68.3963,32864.0
2016-02-26 12:10:00,79.87,80.06,79.87,80.0,49640.0,68.3792,68.5419,68.3792,68.4905,49640.0
2016-02-26 12:20:00,80.01,80.06,79.94,80.04,41094.0,68.499,68.5419,68.4391,68.5247,41094.0
2016-02-26 12:30:00,80.04,80.14,80.03,80.07,16312.0,68.5247,68.6103,68.5162,68.5504,16312.0
2016-02-26 12:40:00,80.07,80.16,80.01,80.01,28365.0,68.5504,68.6275,68.499,68.499,28365.0
2016-02-26 12:50:00,80.0,80.28,80.0,80.24,22242.0,68.4905,68.7302,68.4905,68.696,22242.0
2016-02-26 13:00:00,80.25,80.37,80.19,80.29,18550.0,68.7045,68.8073,68.6532,68.7388,18550.0
2016-02-26 13:10:00,80.27,80.28,80.1,80.17,25305.0,68.7216,68.7302,68.5761,68.636,25305.0
2016-02-26 13:20:00,80.15,80.15,80.04,80.05,12813.0,68.6189,68.6189,68.5247,68.5333,12813.0
2016-02-26 13:30:00,80.05,80.1,79.97,79.97,33443.0,68.5333,68.5761,68.4648,68.4648,33443.0
2016-02-26 13:40:00,79.96,80.04,79.93,79.95,43503.0,68.4562,68.5247,68.4306,68.4477,43503.0
2016-02-26 13:50:00,79.94,79.94,79.63,79.65,29240.0,68.4391,68.4391,68.1737,68.1908,29240.0
2016-02-26 14:00:00,79.66,79.69,79.47,79.48,62095.0,68.1994,68.2251,68.0367,68.0453,62095.0
2016-02-26 14:10:00,79.48,79.48,79.36,79.42,36589.0,68.0453,68.0453,67.9426,67.9939,36589.0
2016-02-26 14:20:00,79.42,79.43,79.31,79.41,31820.0,67.9939,68.0025,67.8998,67.9854,31820.0
2016-02-26 14:30:00,79.41,79.43,79.23,79.25,31760.0,67.9854,68.0025,67.8313,67.8484,31760.0
2016-02-26 14:40:00,79.25,79.4,79.23,79.39,27851.0,67.8484,67.9768,67.8313,67.9682,27851.0
2016-02-26 14:50:00,79.36,79.37,79.26,79.27,21033.0,67.9426,67.9511,67.857,67.8655,21033.0
2016-02-26 15:00:00,79.27,79.53,79.24,79.51,60645.0,67.8655,68.0881,67.8398,68.071,60645.0
2016-02-26 15:10:00,79.51,79.65,79.47,79.65,59099.0,68.071,68.1908,68.0367,68.1908,59099.0
2016-02-26 15:20:00,79.66,79.68,79.57,79.61,116421.0,68.1994,68.2165,68.1224,68.1566,116421.0
2016-02-26 15:30:00,79.61,79.72,79.55,79.55,74096.0,68.1566,68.2508,68.1052,68.1052,74096.0
2016-02-26 15:40:00,79.55,79.67,79.55,79.63,108782.0,68.1052,68.208,68.1052,68.1737,108782.0
2016-02-26 15:50:00,79.63,79.66,79.45,79.47,237559.0,68.1737,68.1994,68.0196,68.0367,237559.0
2016-02-29 09:30:00,79.59,79.65,79.05,79.55,65906.0,68.1395,68.1908,67.6772,68.1052,65906.0
2016-02-29 09:40:00,79.63,79.92,79.31,79.92,51722.0,68.1737,68.422,67.8998,68.422,51722.0
2016-02-29 09:50:00,79.91,80.39,79.91,80.19,61166.0,68.4134,68.8244,68.4134,68.6532,61166.0
2016-02-29 10:00:00,80.17,80.53,80.05,80.35,168267.0,68.636,68.9442,68.5333,68.7901,168267.0
2016-02-29 10:10:00,80.37,80.57,80.3,80.32,145494.0,68.8073,68.9785,68.7473,68.7644,145494.0
2016-02-29 10:20:00,80.33,80.56,80.31,80.45,47125.0,68.773,68.9699,68.7559,68.8757,47125.0
2016-02-29 10:30:00,80.45,80.5,80.15,80.5,43704.0,68.8757,68.9186,68.6189,68.9186,43704.0
2016-02-29 10:40:00,80.49,80.67,80.41,80.44,36494.0,68.91,69.0641,68.8415,68.8672,36494.0
2016-02-29 10:50:00,80.45,80.59,80.4,80.42,35818.0,68.8757,68.9956,68.8329,68.8501,35818.0
2016-02-29 11:00:00,80.4,80.59,80.38,80.59,43482.0,68.8329,68.9956,68.8158,68.9956,43482.0
2016-02-29 11:10:00,80.61,80.71,80.51,80.7,52609.0,69.0127,69.0983,68.9271,69.0898,52609.0
2016-02-29 11:20:00,80.7,80.73,80.59,80.59,19520.0,69.0898,69.1155,68.9956,68.9956,19520.0
2016-02-29 11:30:00,80.58,80.97,80.58,80.9,36101.0,68.987,69.3209,68.987,69.261,36101.0
2016-02-29 11:40:00,80.92,80.94,80.76,80.94,33659.0,69.2781,69.2953,69.1411,69.2953,33659.0
2016-02-29 11:50:00,80.95,81.06,80.86,80.97,41851.0,69.3038,69.398,69.2268,69.3209,41851.0
2016-02-29 12:00:00,80.97,81.01,80.89,81.0,63794.0,69.3209,69.3552,69.2524,69.3466,63794.0
2016-02-29 12:10:00,81.0,81.14,80.98,81.08,25895.0,69.3466,69.4665,69.3295,69.4151,25895.0
2016-02-29 12:20:00,81.09,81.14,80.88,80.98,67864.0,69.4237,69.4665,69.2439,69.3295,67864.0
2016-02-29 12:30:00,80.98,81.04,80.81,80.95,99874.0,69.3295,69.3809,69.184,69.3038,99874.0
2016-02-29 12:40:00,80.95,81.03,80.94,81.02,30347.0,69.3038,69.3723,69.2953,69.3637,30347.0
2016-02-29 12:50:00,81.03,81.07,81.0,81.06,23106.0,69.3723,69.4065,69.3466,69.398,23106.0
2016-02-29 13:00:00,81.05,81.09,81.04,81.08,23433.0,69.3894,69.4237,69.3809,69.4151,23433.0
2016-02-29 13:10:00,81.08,81.12,81.05,81.09,25281.0,69.4151,69.4494,69.3894,69.4237,25281.0
2016-02-29 13:20:00,81.09,81.18,81.04,81.1,26959.0,69.4237,69.5007,69.3809,69.4322,26959.0
2016-02-29 13:30:00,81.1,81.14,81.07,81.11,39720.0,69.4322,69.4665,69.4065,69.4408,39720.0
2016-02-29 13:40:00,81.11,81.21,81.09,81.21,28727.0,69.4408,69.5264,69.4237,69.5264,28727.0
2016-02-29 13:50:00,81.2,81.35,81.2,81.25,30205.0,69.5178,69.6463,69.5178,69.5607,30205.0
2016-02-29 14:00:00,81.25,81.27,81.1,81.11,57063.0,69.5607,69.5778,69.4322,69.4408,57063.0
2016-02-29 14:10:00,81.1,81.11,80.7,80.7,68432.0,69.4322,69.4408,69.0898,69.0898,68432.0
2016-02-29 14:20:00,80.72,80.72,80.44,80.47,44317.0,69.1069,69.1069,68.8672,68.8929,44317.0
2016-02-29 14:30:00,80.47,80.57,80.41,80.51,62778.0,68.8929,68.9785,68.8415,68.9271,62778.0
2016-02-29 14:40:00,80.53,80.54,80.38,80.4,42066.0,68.9442,68.9528,68.8158,68.8329,42066.0
2016-02-29 14:50:00,80.39,80.48,80.23,80.27,35180.0,68.8244,68.9014,68.6874,68.7216,35180.0
2016-02-29 15:00:00,80.27,80.34,80.22,80.24,62543.0,68.7216,68.7816,68.6788,68.696,62543.0
2016-02-29 15:10:00,80.23,80.24,80.07,80.08,46734.0,68.6874,68.696,68.5504,68.559,46734.0
2016-02-29 15:20:00,80.09,80.28,80.08,80.25,50270.0,68.5675,68.7302,68.559,68.7045,50270.0
2016-02-29 15:30:00,80.23,80.38,80.19,80.38,65199.0,68.6874,68.8158,68.6532,68.8158,65199.0
2016-02-29 15:40:00,80.38,80.38,80.27,80.36,87451.0,68.8158,68.8158,68.7216,68.7987,87451.0
2016-02-29 15:50:00,80.37,80.37,80.07,80.22,356228.0,68.8073,68.8073,68.5504,68.6788,356228.0
2016-03-01 09:30:00,80.64,81.0,79.8,79.81,87270.0,69.0384,69.3466,68.3193,68.3278,87270.0
2016-03-01 09:40:00,79.8,79.98,79.5,79.93,115051.0,68.3193,68.4734,68.0624,68.4306,115051.0
2016-03-01 09:50:00,79.93,80.3,79.83,80.21,121186.0,68.4306,68.7473,68.3449,68.6703,121186.0
2016-03-01 10:00:00,80.26,80.37,79.93,79.98,76160.0,68.7131,68.8073,68.4306,68.4734,76160.0
2016-03-01 10:10:00,79.92,80.05,79.75,79.98,64958.0,68.422,68.5333,68.2765,68.4734,64958.0
2016-03-01 10:20:00,79.97,80.46,79.79,80.4,101321.0,68.4648,68.8843,68.3107,68.8329,101321.0
2016-03-01 10:30:00,80.39,80.68,80.26,80.53,51175.0,68.8244,69.0727,68.7131,68.9442,51175.0
2016-03-01 10:40:00,80.54,80.62,80.13,80.15,44760.0,68.9528,69.0213,68.6018,68.6189,44760.0
2016-03-01 10:50:00,80.15,80.39,80.15,80.37,61400.0,68.6189,68.8244,68.6189,68.8073,61400.0
2016-03-01 11:00:00,80.36,80.39,80.19,80.24,33709.0,68.7987,68.8244,68.6532,68.696,33709.0
2016-03-01 11:10:00,80.24,80.54,80.22,80.54,38080.0,68.696,68.9528,68.6788,68.9528,38080.0
2016-03-01 11:20:00,80.52,80.69,80.5,80.61,68293.0,68.9357,69.0812,68.9186,69.0127,68293.0
2016-03-01 11:30:00,80.61,80.72,80.41,80.72,45492.0,69.0127,69.1069,68.8415,69.1069,45492.0
2016-03-01 11:40:00,80.72,80.88,80.66,80.87,35972.0,69.1069,69.2439,69.0555,69.2353,35972.0
2016-03-01 11:50:00,80.87,80.95,80.78,80.95,35675.0,69.2353,69.3038,69.1583,69.3038,35675.0
2016-03-01 12:00:00,80.94,81.16,80.9,81.14,40201.0,69.2953,69.4836,69.261,69.4665,40201.0
2016-03-01 12:10:00,81.15,81.15,80.98,81.02,24196.0,69.475,69.475,69.3295,69.3637,24196.0
2016-03-01 12:20:00,81.03,81.16,80.94,81.16,41947.0,69.3723,69.4836,69.2953,69.4836,41947.0
2016-03-01 12:30:00,81.17,81.24,81.15,81.22,30079.0,69.4922,69.5521,69.475,69.535,30079.0
2016-03-01 12:40:00,81.21,81.35,81.19,81.34,37932.0,69.5264,69.6463,69.5093,69.6377,37932.0
2016-03-01 12:50:00,81.34,81.54,81.33,81.53,39713.0,69.6377,69.8089,69.6291,69.8004,39713.0
2016-03-01 13:00:00,81.51,81.66,81.49,81.62,65513.0,69.7832,69.9117,69.7661,69.8774,65513.0
2016-03-01 13:10:00,81.61,81.74,81.58,81.68,49262.0,69.8689,69.9802,69.8432,69.9288,49262.0
2016-03-01 13:20:00,81.7,82.15,81.69,82.11,126289.0,69.9459,70.3312,69.9373,70.2969,126289.0
2016-03-01 13:30:00,82.08,82.08,81.74,81.74,45036.0,70.2712,70.2712,69.9802,69.9802,45036.0
2016-03-01 13:40:00,81.74,81.77,81.63,81.63,56690.0,69.9802,70.0058,69.886,69.886,56690.0
2016-03-01 13:50:00,81.63,81.63,81.32,81.34,34365.0,69.886,69.886,69.6206,69.6377,34365.0
2016-03-01 14:00:00,81.34,81.56,81.31,81.43,88578.0,69.6377,69.8261,69.612,69.7148,88578.0
2016-03-01 14:10:00,81.43,81.44,81.17,81.2,37484.0,69.7148,69.7233,69.4922,69.5178,37484.0
2016-03-01 14:20:00,81.22,81.24,81.0,81.03,88110.0,69.535,69.5521,69.3466,69.3723,88110.0
2016-03-01 14:30:00,81.03,81.09,81.01,81.03,50483.0,69.3723,69.4237,69.3552,69.3723,50483.0
2016-03-01 14:40:00,81.04,81.19,81.02,81.1,120379.0,69.3809,69.5093,69.3637,69.4322,120379.0
2016-03-01 14:50:00,81.09,81.15,81.03,81.14,43096.0,69.4237,69.475,69.3723,69.4665,43096.0
2016-03-01 15:00:00,81.15,81.47,81.14,81.45,95490.0,69.475,69.749,69.4665,69.7319,95490.0
2016-03-01 15:10:00,81.45,81.46,81.13,81.13,70500.0,69.7319,69.7404,69.4579,69.4579,70500.0
2016-03-01 15:20:00,81.12,81.14,81.04,81.04,49978.0,69.4494,69.4665,69.3809,69.3809,49978.0
2016-03-01 15:30:00,81.04,81.11,81.02,81.09,91851.0,69.3809,69.4408,69.3637,69.4237,91851.0
2016-03-01 15:40:00,81.08,81.14,80.94,80.96,140955.0,69.4151,69.4665,69.2953,69.3124,140955.0
2016-03-01 15:50:00,80.96,81.05,80.93,81.02,314445.0,69.3124,69.3894,69.2867,69.3637,314445.0
2016-03-02 09:30:00,80.64,81.0,80.16,80.71,146317.0,69.0384,69.3466,68.6275,69.0983,146317.0
2016-03-02 09:40:00,80.76,81.11,80.63,80.98,94291.0,69.1411,69.4408,69.0298,69.3295,94291.0
2016-03-02 09:50:00,80.97,80.99,80.62,80.66,53881.0,69.3209,69.3381,69.0213,69.0555,53881.0
2016-03-02 10:00:00,80.68,81.1,80.56,81.04,50632.0,69.0727,69.4322,68.9699,69.3809,50632.0
2016-03-02 10:10:00,81.03,81.2,80.94,81.03,32809.0,69.3723,69.5178,69.2953,69.3723,32809.0
2016-03-02 10:20:00,81.01,81.17,80.97,81.15,42958.0,69.3552,69.4922,69.3209,69.475,42958.0
2016-03-02 10:30:00,81.14,81.15,80.83,80.85,53121.0,69.4665,69.475,69.2011,69.2182,53121.0
2016-03-02 10:40:00,80.83,81.0,80.69,80.99,38508.0,69.2011,69.3466,69.0812,69.3381,38508.0
2016-03-02 10:50:00,80.98,81.31,80.92,81.31,57872.0,69.3295,69.612,69.2781,69.612,57872.0
2016-03-02 11:00:00,81.29,81.67,81.23,81.64,54296.0,69.5949,69.9202,69.5435,69.8945,54296.0
2016-03-02 11:10:00,81.62,81.82,81.62,81.76,66579.0,69.8774,70.0486,69.8774,69.9973,66579.0
2016-03-02 11:20:00,81.78,81.95,81.72,81.93,40772.0,70.0144,70.1599,69.963,70.1428,40772.0
2016-03-02 11:30:00,81.94,82.03,81.73,81.93,82860.0,70.1514,70.2284,69.9716,70.1428,82860.0
2016-03-02 11:40:00,81.92,82.06,81.79,81.85,96951.0,70.1343,70.2541,70.023,70.0743,96951.0
2016-03-02 11:50:00,81.84,81.94,81.73,81.75,46914.0,70.0658,70.1514,69.9716,69.9887,46914.0
2016-03-02 12:00:00,81.75,81.76,81.54,81.62,33912.0,69.9887,69.9973,69.8089,69.8774,33912.0
2016-03-02 12:10:00,81.59,81.64,81.44,81.44,31761.0,69.8517,69.8945,69.7233,69.7233,31761.0
2016-03-02 12:20:00,81.45,81.47,81.37,81.4,19002.0,69.7319,69.749,69.6634,69.6891,19002.0
2016-03-02 12:30:00,81.4,81.48,81.31,81.44,19138.0,69.6891,69.7576,69.612,69.7233,19138.0
2016-03-02 12:40:00,81.44,81.59,81.41,81.54,36630.0,69.7233,69.8517,69.6976,69.8089,36630.0
2016-03-02 12:50:00,81.52,81.75,81.49,81.71,15005.0,69.7918,69.9887,69.7661,69.9545,15005.0
2016-03-02 13:00:00,81.74,81.74,81.58,81.61,17712.0,69.9802,69.9802,69.8432,69.8689,17712.0
2016-03-02 13:10:00,81.61,81.74,81.59,81.68,41307.0,69.8689,69.9802,69.8517,69.9288,41307.0
2016-03-02 13:20:00,81.67,81.8,81.65,81.69,35730.0,69.9202,70.0315,69.9031,69.9373,35730.0
2016-03-02 13:30:00,81.69,81.94,81.68,81.92,44074.0,69.9373,70.1514,69.9288,70.1343,44074.0
2016-03-02 13:40:00,81.92,82.03,81.88,82.02,37022.0,70.1343,70.2284,70.1,70.2199,37022.0
2016-03-02 13:50:00,82.0,82.01,81.84,81.85,40374.0,70.2027,70.2113,70.0658,70.0743,40374.0
2016-03-02 14:00:00,81.85,81.96,81.84,81.91,50220.0,70.0743,70.1685,70.0658,70.1257,50220.0
2016-03-02 14:10:00,81.9,81.97,81.8,81.86,56117.0,70.1171,70.1771,70.0315,70.0829,56117.0
2016-03-02 14:20:00,81.87,81.91,81.66,81.67,113813.0,70.0915,70.1257,69.9117,69.9202,113813.0
2016-03-02 14:30:00,81.69,81.73,81.64,81.68,58394.0,69.9373,69.9716,69.8945,69.9288,58394.0
2016-03-02 14:40:00,81.68,81.69,81.53,81.54,23950.0,69.9288,69.9373,69.8004,69.8089,23950.0
2016-03-02 14:50:00,81.55,81.62,81.45,81.46,35301.0,69.8175,69.8774,69.7319,69.7404,35301.0
2016-03-02 15:00:00,81.46,81.57,81.45,81.55,56563.0,69.7404,69.8346,69.7319,69.8175,56563.0
2016-03-02 15:10:00,81.56,81.72,81.55,81.68,33249.0,69.8261,69.963,69.8175,69.9288,33249.0
2016-03-02 15:20:00,81.67,81.79,81.66,81.71,54426.0,69.9202,70.023,69.9117,69.9545,54426.0
2016-03-02 15:30:00,81.71,81.81,81.66,81.73,37689.0,69.9545,70.0401,69.9117,69.9716,37689.0
2016-03-02 15:40:00,81.72,81.84,81.71,81.79,57209.0,69.963,70.0658,69.9545,70.023,57209.0
2016-03-02 15:50:00,81.79,81.89,81.7,81.85,122540.0,70.023,70.1086,69.9459,70.0743,122540.0
2016-03-03 09:30:00,81.77,82.36,81.45,82.33,135435.0,70.0058,70.511,69.7319,70.4853,135435.0
2016-03-03 09:40:00,82.3,82.8,82.29,82.62,84105.0,70.4596,70.8877,70.451,70.7336,84105.0
2016-03-03 09:50:00,82.6,82.77,82.55,82.62,59123.0,70.7164,70.862,70.6736,70.7336,59123.0
2016-03-03 10:00:00,82.62,82.77,82.52,82.72,58275.0,70.7336,70.862,70.6479,70.8192,58275.0
2016-03-03 10:10:00,82.71,82.85,82.63,82.71,46387.0,70.8106,70.9305,70.7421,70.8106,46387.0
2016-03-03 10:20:00,82.69,82.71,82.49,82.65,48582.0,70.7935,70.8106,70.6223,70.7592,48582.0
2016-03-03 10:30:00,82.63,82.77,82.57,82.66,28565.0,70.7421,70.862,70.6907,70.7678,28565.0
2016-03-03 10:40:00,82.67,82.83,82.67,82.8,43883.0,70.7764,70.9133,70.7764,70.8877,43883.0
2016-03-03 10:50:00,82.8,82.94,82.8,82.9,42536.0,70.8877,71.0075,70.8877,70.9733,42536.0
2016-03-03 11:00:00,82.91,83.32,82.89,83.31,75388.0,70.9818,71.3328,70.9647,71.3243,75388.0
2016-03-03 11:10:00,83.31,83.41,83.27,83.31,93564.0,71.3243,71.4099,71.29,71.3243,93564.0
2016-03-03 11:20:00,83.29,83.32,82.88,82.92,99234.0,71.3072,71.3328,70.9561,70.9904,99234.0
2016-03-03 11:30:00,82.93,82.99,82.89,82.95,69957.0,70.999,71.0503,70.9647,71.0161,69957.0
2016-03-03 11:40:00,82.92,82.95,82.72,82.9,64123.0,70.9904,71.0161,70.8192,70.9733,64123.0
2016-03-03 11:50:00,82.87,82.97,82.83,82.97,26360.0,70.9476,71.0332,70.9133,71.0332,26360.0
2016-03-03 12:00:00,82.98,83.04,82.89,83.0,28692.0,71.0418,71.0931,70.9647,71.0589,28692.0
2016-03-03 12:10:00,83.02,83.02,82.87,82.9,20116.0,71.076,71.076,70.9476,70.9733,20116.0
2016-03-03 12:20:00,82.9,82.95,82.81,82.92,21614.0,70.9733,71.0161,70.8962,70.9904,21614.0
2016-03-03 12:30:00,82.93,83.04,82.89,83.01,19208.0,70.999,71.0931,70.9647,71.0674,19208.0
2016-03-03 12:40:00,83.01,83.1,82.93,82.96,26402.0,71.0674,71.1445,70.999,71.0246,26402.0
2016-03-03 12:50:00,82.94,83.13,82.93,83.13,22197.0,71.0075,71.1702,70.999,71.1702,22197.0
2016-03-03 13:00:00,83.13,83.19,83.05,83.08,22324.0,71.1702,71.2215,71.1017,71.1274,22324.0
2016-03-03 13:10:00,83.09,83.19,83.09,83.13,33059.0,71.1359,71.2215,71.1359,71.1702,33059.0
2016-03-03 13:20:00,83.14,83.18,83.01,83.1,47610.0,71.1787,71.213,71.0674,71.1445,47610.0
2016-03-03 13:30:00,83.1,83.12,83.01,83.04,15879.0,71.1445,71.1616,71.0674,71.0931,15879.0
2016-03-03 13:40:00,83.04,83.24,83.01,83.23,40428.0,71.0931,71.2644,71.0674,71.2558,40428.0
2016-03-03 13:50:00,83.24,83.24,83.11,83.15,84986.0,71.2644,71.2644,71.1531,71.1873,84986.0
2016-03-03 14:00:00,83.16,83.22,83.11,83.12,39848.0,71.1959,71.2472,71.1531,71.1616,39848.0
2016-03-03 14:10:00,83.12,83.15,83.06,83.09,25644.0,71.1616,71.1873,71.1102,71.1359,25644.0
2016-03-03 14:20:00,83.09,83.29,83.08,83.29,46926.0,71.1359,71.3072,71.1274,71.3072,46926.0
2016-03-03 14:30:00,83.28,83.36,83.21,83.35,47386.0,71.2986,71.3671,71.2387,71.3585,47386.0
2016-03-03 14:40:00,83.35,83.36,83.28,83.28,58339.0,71.3585,71.3671,71.2986,71.2986,58339.0
2016-03-03 14:50:00,83.27,83.39,83.26,83.34,52380.0,71.29,71.3928,71.2815,71.35,52380.0
2016-03-03 15:00:00,83.34,83.4,83.26,83.29,50423.0,71.35,71.4013,71.2815,71.3072,50423.0
2016-03-03 15:10:00,83.28,83.33,83.19,83.31,62008.0,71.2986,71.3414,71.2215,71.3243,62008.0
2016-03-03 15:20:00,83.31,83.49,83.3,83.48,80984.0,71.3243,71.4784,71.3157,71.4698,80984.0
2016-03-03 15:30:00,83.48,83.7,83.48,83.67,101833.0,71.4698,71.6582,71.4698,71.6325,101833.0
2016-03-03 15:40:00,83.67,83.7,83.6,83.65,139644.0,71.6325,71.6582,71.5726,71.6154,139644.0
2016-03-03 15:50:00,83.64,83.82,83.62,83.7,298124.0,71.6068,71.7609,71.5897,71.6582,298124.0
2016-03-04 09:30:00,83.67,84.5,83.64,84.37,76522.0,71.6325,72.3431,71.6068,72.2318,76522.0
2016-03-04 09:40:00,84.34,84.36,83.73,83.76,116180.0,72.2061,72.2232,71.6839,71.7095,116180.0
2016-03-04 09:50:00,83.77,83.85,83.57,83.73,106994.0,71.7181,71.7866,71.5469,71.6839,106994.0
2016-03-04 10:00:00,83.76,83.92,83.46,83.86,66423.0,71.7095,71.8465,71.4527,71.7952,66423.0
2016-03-04 10:10:00,83.85,84.28,83.75,84.24,61001.0,71.7866,72.1547,71.701,72.1205,61001.0
2016-03-04 10:20:00,84.26,84.35,84.13,84.34,40912.0,72.1376,72.2147,72.0263,72.2061,40912.0
2016-03-04 10:30:00,84.34,84.56,84.34,84.55,72776.0,72.2061,72.3944,72.2061,72.3859,72776.0
2016-03-04 10:40:00,84.55,84.83,84.55,84.83,75613.0,72.3859,72.6256,72.3859,72.6256,75613.0
2016-03-04 10:50:00,84.8,84.92,84.74,84.84,56761.0,72.5999,72.7027,72.5485,72.6342,56761.0
2016-03-04 11:00:00,84.85,85.12,84.74,85.0,107410.0,72.6427,72.8739,72.5485,72.7711,107410.0
2016-03-04 11:10:00,85.0,85.19,84.99,85.16,83331.0,72.7711,72.9338,72.7626,72.9081,83331.0
2016-03-04 11:20:00,85.17,85.17,84.96,85.1,50097.0,72.9167,72.9167,72.7369,72.8568,50097.0
2016-03-04 11:30:00,85.11,85.21,85.06,85.08,44289.0,72.8653,72.9509,72.8225,72.8396,44289.0
2016-03-04 11:40:00,85.07,85.17,84.97,85.0,37114.0,72.8311,72.9167,72.7455,72.7711,37114.0
2016-03-04 11:50:00,85.0,85.12,84.85,84.94,39313.0,72.7711,72.8739,72.6427,72.7198,39313.0
2016-03-04 12:00:00,84.96,85.27,84.93,85.26,194139.0,72.7369,73.0023,72.7112,72.9937,194139.0
2016-03-04 12:10:00,85.25,85.7,85.24,85.61,270985.0,72.9852,73.3704,72.9766,73.2934,270985.0
2016-03-04 12:20:00,85.61,85.96,85.54,85.6,142726.0,73.2934,73.593,73.2335,73.2848,142726.0
2016-03-04 12:30:00,85.61,86.03,85.6,85.97,100692.0,73.2934,73.653,73.2848,73.6016,100692.0
2016-03-04 12:40:00,85.95,86.06,85.79,85.87,128656.0,73.5845,73.6786,73.4475,73.516,128656.0
2016-03-04 12:50:00,85.86,86.07,85.85,85.9,127790.0,73.5074,73.6872,73.4989,73.5417,127790.0
2016-03-04 13:00:00,85.89,85.9,85.54,85.56,78683.0,73.5331,73.5417,73.2335,73.2506,78683.0
2016-03-04 13:10:00,85.55,85.61,85.48,85.58,144099.0,73.242,73.2934,73.1821,73.2677,144099.0
2016-03-04 13:20:00,85.57,85.77,85.53,85.77,127646.0,73.2591,73.4304,73.2249,73.4304,127646.0
2016-03-04 13:30:00,85.76,85.76,85.56,85.57,39595.0,73.4218,73.4218,73.2506,73.2591,39595.0
2016-03-04 13:40:00,85.56,85.64,85.49,85.52,27986.0,73.2506,73.3191,73.1906,73.2163,27986.0
2016-03-04 13:50:00,85.55,85.67,85.52,85.6,39261.0,73.242,73.3448,73.2163,73.2848,39261.0
2016-03-04 14:00:00,85.6,85.61,85.25,85.25,50155.0,73.2848,73.2934,72.9852,72.9852,50155.0
2016-03-04 14:10:00,85.25,85.29,85.2,85.26,80422.0,72.9852,73.0194,72.9424,72.9937,80422.0
2016-03-04 14:20:00,85.26,85.28,85.14,85.17,85828.0,72.9937,73.0109,72.891,72.9167,85828.0
2016-03-04 14:30:00,85.16,85.38,85.09,85.23,61127.0,72.9081,73.0965,72.8482,72.9681,61127.0
2016-03-04 14:40:00,85.23,85.24,84.73,84.78,66335.0,72.9681,72.9766,72.54,72.5828,66335.0
2016-03-04 14:50:00,84.77,84.81,84.46,84.8,64785.0,72.5742,72.6085,72.3088,72.5999,64785.0
2016-03-04 15:00:00,84.79,84.91,84.57,84.9,49840.0,72.5914,72.6941,72.403,72.6855,49840.0
2016-03-04 15:10:00,84.91,84.93,84.69,84.93,43396.0,72.6941,72.7112,72.5057,72.7112,43396.0
2016-03-04 15:20:00,84.93,85.01,84.81,84.97,112469.0,72.7112,72.7797,72.6085,72.7455,112469.0
2016-03-04 15:30:00,84.97,85.06,84.78,84.8,116634.0,72.7455,72.8225,72.5828,72.5999,116634.0
2016-03-04 15:40:00,84.79,84.94,84.74,84.81,142853.0,72.5914,72.7198,72.5485,72.6085,142853.0
2016-03-04 15:50:00,84.81,84.91,84.72,84.86,332946.0,72.6085,72.6941,72.5314,72.6513,332946.0
2016-03-07 09:30:00,84.6,85.94,84.26,85.83,143450.0,72.4287,73.5759,72.1376,73.4817,143450.0
2016-03-07 09:40:00,85.86,85.95,85.61,85.8,128759.0,73.5074,73.5845,73.2934,73.456,128759.0
2016-03-07 09:50:00,85.8,85.82,85.46,85.63,134734.0,73.456,73.4732,73.165,73.3105,134734.0
2016-03-07 10:00:00,85.6,85.75,85.33,85.58,134478.0,73.2848,73.4132,73.0537,73.2677,134478.0
2016-03-07 10:10:00,85.6,85.68,85.4,85.64,137872.0,73.2848,73.3533,73.1136,73.3191,137872.0
2016-03-07 10:20:00,85.64,85.78,85.49,85.5,73693.0,73.3191,73.4389,73.1906,73.1992,73693.0
2016-03-07 10:30:00,85.5,85.8,85.48,85.7,77822.0,73.1992,73.456,73.1821,73.3704,77822.0
2016-03-07 10:40:00,85.71,85.78,85.38,85.38,71227.0,73.379,73.4389,73.0965,73.0965,71227.0
2016-03-07 10:50:00,85.37,85.44,85.31,85.39,47683.0,73.0879,73.1478,73.0365,73.105,47683.0
2016-03-07 11:00:00,85.4,85.57,85.33,85.33,49121.0,73.1136,73.2591,73.0537,73.0537,49121.0
2016-03-07 11:10:00,85.35,85.45,85.25,85.32,45303.0,73.0708,73.1564,72.9852,73.0451,45303.0
2016-03-07 11:20:00,85.34,85.44,85.17,85.19,62174.0,73.0622,73.1478,72.9167,72.9338,62174.0
2016-03-07 11:30:00,85.19,85.26,85.1,85.23,71611.0,72.9338,72.9937,72.8568,72.9681,71611.0
2016-03-07 11:40:00,85.21,85.3,85.01,85.05,99469.0,72.9509,73.028,72.7797,72.8139,99469.0
2016-03-07 11:50:00,85.04,85.15,85.02,85.12,38730.0,72.8054,72.8996,72.7883,72.8739,38730.0
2016-03-07 12:00:00,85.14,85.29,85.05,85.28,35358.0,72.891,73.0194,72.8139,73.0109,35358.0
2016-03-07 12:10:00,85.28,85.29,85.11,85.17,29782.0,73.0109,73.0194,72.8653,72.9167,29782.0
2016-03-07 12:20:00,85.16,85.25,85.14,85.16,37878.0,72.9081,72.9852,72.891,72.9081,37878.0
2016-03-07 12:30:00,85.16,85.4,85.16,85.27,94848.0,72.9081,73.1136,72.9081,73.0023,94848.0
2016-03-07 12:40:00,85.27,85.42,85.21,85.28,36292.0,73.0023,73.1307,72.9509,73.0109,36292.0
2016-03-07 12:50:00,85.25,85.39,85.2,85.37,40839.0,72.9852,73.105,72.9424,73.0879,40839.0
2016-03-07 13:00:00,85.36,85.37,85.16,85.2,47326.0,73.0793,73.0879,72.9081,72.9424,47326.0
2016-03-07 13:10:00,85.2,85.24,85.07,85.08,48522.0,72.9424,72.9766,72.8311,72.8396,48522.0
2016-03-07 13:20:00,85.09,85.26,85.02,85.19,41463.0,72.8482,72.9937,72.7883,72.9338,41463.0
2016-03-07 13:30:00,85.18,85.25,85.12,85.23,36127.0,72.9252,72.9852,72.8739,72.9681,36127.0
2016-03-07 13:40:00,85.23,85.33,85.21,85.26,20273.0,72.9681,73.0537,72.9509,72.9937,20273.0
2016-03-07 13:50:00,85.26,85.32,85.23,85.28,29115.0,72.9937,73.0451,72.9681,73.0109,29115.0
2016-03-07 14:00:00,85.28,85.4,85.2,85.37,37422.0,73.0109,73.1136,72.9424,73.0879,37422.0
2016-03-07 14:10:00,85.37,85.42,85.31,85.31,58450.0,73.0879,73.1307,73.0365,73.0365,58450.0
2016-03-07 14:20:00,85.3,85.37,85.04,85.12,41799.0,73.028,73.0879,72.8054,72.8739,41799.0
2016-03-07 14:30:00,85.13,85.14,84.83,84.89,80898.0,72.8824,72.891,72.6256,72.677,80898.0
2016-03-07 14:40:00,84.9,84.92,84.71,84.85,79892.0,72.6855,72.7027,72.5229,72.6427,79892.0
2016-03-07 14:50:00,84.84,85.01,84.79,84.99,41000.0,72.6342,72.7797,72.5914,72.7626,41000.0
2016-03-07 15:00:00,84.97,85.23,84.89,85.23,37988.0,72.7455,72.9681,72.677,72.9681,37988.0
2016-03-07 15:10:00,85.22,85.5,85.2,85.5,67764.0,72.9595,73.1992,72.9424,73.1992,67764.0
2016-03-07 15:20:00,85.51,85.62,85.4,85.55,55719.0,73.2078,73.3019,73.1136,73.242,55719.0
2016-03-07 15:30:00,85.56,85.71,85.53,85.66,76183.0,73.2506,73.379,73.2249,73.3362,76183.0
2016-03-07 15:40:00,85.66,85.68,85.46,85.5,78865.0,73.3362,73.3533,73.165,73.1992,78865.0
2016-03-07 15:50:00,85.5,85.7,85.48,85.69,171749.0,73.1992,73.3704,73.1821,73.3619,171749.0
2016-03-08 09:30:00,84.84,85.13,84.75,84.75,91709.0,72.6342,72.8824,72.5571,72.5571,91709.0
2016-03-08 09:40:00,84.69,84.82,84.38,84.69,89414.0,72.5057,72.617,72.2403,72.5057,89414.0
2016-03-08 09:50:00,84.67,84.69,83.71,83.8,69810.0,72.4886,72.5057,71.6667,71.7438,69810.0
2016-03-08 10:00:00,83.79,84.03,83.51,83.75,128499.0,71.7352,71.9407,71.4955,71.701,128499.0
2016-03-08 10:10:00,83.75,83.75,83.24,83.38,152498.0,71.701,71.701,71.2644,71.3842,152498.0
2016-03-08 10:20:00,83.37,83.64,83.15,83.18,81843.0,71.3756,71.6068,71.1873,71.213,81843.0
2016-03-08 10:30:00,83.16,83.38,83.11,83.14,115559.0,71.1959,71.3842,71.1531,71.1787,115559.0
2016-03-08 10:40:00,83.13,83.13,82.75,82.77,102569.0,71.1702,71.1702,70.8448,70.862,102569.0
2016-03-08 10:50:00,82.77,83.12,82.75,82.91,74126.0,70.862,71.1616,70.8448,70.9818,74126.0
2016-03-08 11:00:00,82.92,83.65,82.92,83.56,95081.0,70.9904,71.6154,70.9904,71.5383,95081.0
2016-03-08 11:10:00,83.56,83.81,83.23,83.67,56756.0,71.5383,71.7523,71.2558,71.6325,56756.0
2016-03-08 11:20:00,83.66,83.68,83.27,83.6,52146.0,71.6239,71.641,71.29,71.5726,52146.0
2016-03-08 11:30:00,83.6,83.71,83.52,83.53,68770.0,71.5726,71.6667,71.5041,71.5126,68770.0
2016-03-08 11:40:00,83.52,83.97,83.47,83.84,64152.0,71.5041,71.8893,71.4613,71.778,64152.0
2016-03-08 11:50:00,83.81,84.01,83.81,83.93,59492.0,71.7523,71.9236,71.7523,71.8551,59492.0
2016-03-08 12:00:00,83.93,84.01,83.86,83.98,38488.0,71.8551,71.9236,71.7952,71.8979,38488.0
2016-03-08 12:10:00,83.99,84.02,83.88,83.99,39498.0,71.9065,71.9321,71.8123,71.9065,39498.0
2016-03-08 12:20:00,83.99,84.01,83.81,83.81,32918.0,71.9065,71.9236,71.7523,71.7523,32918.0
2016-03-08 12:30:00,83.82,83.94,83.79,83.84,32460.0,71.7609,71.8636,71.7352,71.778,32460.0
2016-03-08 12:40:00,83.84,84.13,83.79,84.07,54169.0,71.778,72.0263,71.7352,71.9749,54169.0
2016-03-08 12:50:00,84.06,84.09,83.86,84.04,33080.0,71.9664,71.9921,71.7952,71.9493,33080.0
2016-03-08 13:00:00,84.03,84.16,83.98,84.06,34900.0,71.9407,72.052,71.8979,71.9664,34900.0
2016-03-08 13:10:00,84.06,84.1,83.87,83.91,47625.0,71.9664,72.0006,71.8037,71.838,47625.0
2016-03-08 13:20:00,83.91,84.06,83.88,84.0,39587.0,71.838,71.9664,71.8123,71.915,39587.0
2016-03-08 13:30:00,84.01,84.26,84.01,84.19,37717.0,71.9236,72.1376,71.9236,72.0777,37717.0
2016-03-08 13:40:00,84.17,84.22,84.11,84.11,34393.0,72.0606,72.1034,72.0092,72.0092,34393.0
2016-03-08 13:50:00,84.13,84.15,83.99,84.14,27009.0,72.0263,72.0434,71.9065,72.0349,27009.0
2016-03-08 14:00:00,84.13,84.29,84.04,84.23,70844.0,72.0263,72.1633,71.9493,72.1119,70844.0
2016-03-08 14:10:00,84.23,84.31,84.23,84.27,42301.0,72.1119,72.1804,72.1119,72.1462,42301.0
2016-03-08 14:20:00,84.26,84.36,84.21,84.24,41709.0,72.1376,72.2232,72.0948,72.1205,41709.0
2016-03-08 14:30:00,84.24,84.25,84.07,84.13,43350.0,72.1205,72.129,71.9749,72.0263,43350.0
2016-03-08 14:40:00,84.12,84.3,84.09,84.18,38800.0,72.0177,72.1719,71.9921,72.0691,38800.0
2016-03-08 14:50:00,84.19,84.33,84.07,84.22,54922.0,72.0777,72.1975,71.9749,72.1034,54922.0
2016-03-08 15:00:00,84.22,84.29,84.13,84.14,36946.0,72.1034,72.1633,72.0263,72.0349,36946.0
2016-03-08 15:10:00,84.14,84.23,84.09,84.14,51166.0,72.0349,72.1119,71.9921,72.0349,51166.0
2016-03-08 15:20:00,84.13,84.22,83.92,83.93,78057.0,72.0263,72.1034,71.8465,71.8551,78057.0
2016-03-08 15:30:00,83.93,84.04,83.91,83.94,76101.0,71.8551,71.9493,71.838,71.8636,76101.0
2016-03-08 15:40:00,83.93,84.02,83.9,83.93,119059.0,71.8551,71.9321,71.8294,71.8551,119059.0
2016-03-08 15:50:00,83.92,83.95,83.8,83.86,201825.0,71.8465,71.8722,71.7438,71.7952,201825.0
2016-03-09 09:30:00,84.15,84.7,83.85,84.47,64314.0,72.0434,72.5143,71.7866,72.3174,64314.0
2016-03-09 09:40:00,84.51,84.67,83.86,84.18,89597.0,72.3516,72.4886,71.7952,72.0691,89597.0
2016-03-09 09:50:00,84.21,84.39,84.09,84.35,52612.0,72.0948,72.2489,71.9921,72.2147,52612.0
2016-03-09 10:00:00,84.37,84.4,83.9,83.9,24950.0,72.2318,72.2575,71.8294,71.8294,24950.0
2016-03-09 10:10:00,83.86,84.02,83.69,83.76,29467.0,71.7952,71.9321,71.6496,71.7095,29467.0
2016-03-09 10:20:00,83.75,83.87,83.57,83.79,42030.0,71.701,71.8037,71.5469,71.7352,42030.0
2016-03-09 10:30:00,83.82,84.21,83.82,84.14,27768.0,71.7609,72.0948,71.7609,72.0349,27768.0
2016-03-09 10:40:00,84.17,84.19,83.93,83.99,26350.0,72.0606,72.0777,71.8551,71.9065,26350.0
2016-03-09 10:50:00,83.98,83.98,83.47,83.69,37230.0,71.8979,71.8979,71.4613,71.6496,37230.0
2016-03-09 11:00:00,83.69,83.86,83.6,83.73,35019.0,71.6496,71.7952,71.5726,71.6839,35019.0
2016-03-09 11:10:00,83.76,83.84,83.69,83.73,34009.0,71.7095,71.778,71.6496,71.6839,34009.0
2016-03-09 11:20:00,83.75,84.02,83.72,83.9,31289.0,71.701,71.9321,71.6753,71.8294,31289.0
2016-03-09 11:30:00,83.91,83.96,83.7,83.78,39681.0,71.838,71.8808,71.6582,71.7267,39681.0
2016-03-09 11:40:00,83.78,83.8,83.61,83.7,29586.0,71.7267,71.7438,71.5811,71.6582,29586.0
2016-03-09 11:50:00,83.74,83.89,83.73,83.82,31007.0,71.6924,71.8208,71.6839,71.7609,31007.0
2016-03-09 12:00:00,83.83,83.94,83.63,83.7,57440.0,71.7695,71.8636,71.5982,71.6582,57440.0
2016-03-09 12:10:00,83.7,83.73,83.63,83.69,53705.0,71.6582,71.6839,71.5982,71.6496,53705.0
2016-03-09 12:20:00,83.69,83.81,83.67,83.69,19006.0,71.6496,71.7523,71.6325,71.6496,19006.0
2016-03-09 12:30:00,83.7,83.76,83.61,83.65,20451.0,71.6582,71.7095,71.5811,71.6154,20451.0
2016-03-09 12:40:00,83.65,83.65,83.32,83.37,30381.0,71.6154,71.6154,71.3328,71.3756,30381.0
2016-03-09 12:50:00,83.34,83.49,83.24,83.42,69500.0,71.35,71.4784,71.2644,71.4185,69500.0
2016-03-09 13:00:00,83.44,83.44,83.33,83.35,33026.0,71.4356,71.4356,71.3414,71.3585,33026.0
2016-03-09 13:10:00,83.37,83.39,83.14,83.15,37481.0,71.3756,71.3928,71.1787,71.1873,37481.0
2016-03-09 13:20:00,83.15,83.23,83.04,83.22,35091.0,71.1873,71.2558,71.0931,71.2472,35091.0
2016-03-09 13:30:00,83.24,83.32,83.17,83.31,22557.0,71.2644,71.3328,71.2044,71.3243,22557.0
2016-03-09 13:40:00,83.31,83.43,83.25,83.38,28220.0,71.3243,71.427,71.2729,71.3842,28220.0
2016-03-09 13:50:00,83.4,83.46,83.3,83.31,30206.0,71.4013,71.4527,71.3157,71.3243,30206.0
2016-03-09 14:00:00,83.33,83.33,83.13,83.17,42371.0,71.3414,71.3414,71.1702,71.2044,42371.0
2016-03-09 14:10:00,83.17,83.18,83.06,83.08,43320.0,71.2044,71.213,71.1102,71.1274,43320.0
2016-03-09 14:20:00,83.08,83.08,82.95,82.99,52057.0,71.1274,71.1274,71.0161,71.0503,52057.0
2016-03-09 14:30:00,82.99,83.0,82.89,82.99,44419.0,71.0503,71.0589,70.9647,71.0503,44419.0
2016-03-09 14:40:00,82.98,83.04,82.9,83.03,62085.0,71.0418,71.0931,70.9733,71.0846,62085.0
2016-03-09 14:50:00,83.03,83.04,82.93,82.97,43345.0,71.0846,71.0931,70.999,71.0332,43345.0
2016-03-09 15:00:00,82.98,82.98,82.87,82.88,61365.0,71.0418,71.0418,70.9476,70.9561,61365.0
2016-03-09 15:10:00,82.88,82.88,82.69,82.7,53718.0,70.9561,70.9561,70.7935,70.802,53718.0
2016-03-09 15:20:00,82.69,82.85,82.63,82.82,67173.0,70.7935,70.9305,70.7421,70.9048,67173.0
2016-03-09 15:30:00,82.82,82.97,82.78,82.96,74863.0,70.9048,71.0332,70.8705,71.0246,74863.0
2016-03-09 15:40:00,82.96,82.96,82.82,82.83,123751.0,71.0246,71.0246,70.9048,70.9133,123751.0
2016-03-09 15:50:00,82.83,83.06,82.82,83.06,260422.0,70.9133,71.1102,70.9048,71.1102,260422.0
2016-03-10 09:30:00,82.82,82.9,81.47,81.7,166356.0,70.9048,70.9733,69.749,69.9459,166356.0
2016-03-10 09:40:00,81.65,82.19,81.39,81.9,108591.0,69.9031,70.3654,69.6805,70.1171,108591.0
2016-03-10 09:50:00,81.9,82.49,81.85,82.32,119346.0,70.1171,70.6223,70.0743,70.4767,119346.0
2016-03-10 10:00:00,82.34,82.57,82.23,82.23,64737.0,70.4938,70.6907,70.3997,70.3997,64737.0
2016-03-10 10:10:00,82.24,82.46,82.1,82.29,102342.0,70.4082,70.5966,70.2884,70.451,102342.0
2016-03-10 10:20:00,82.26,82.64,82.13,82.28,102944.0,70.4253,70.7507,70.314,70.4425,102944.0
2016-03-10 10:30:00,82.27,82.27,81.89,82.15,83387.0,70.4339,70.4339,70.1086,70.3312,83387.0
2016-03-10 10:40:00,82.15,82.43,82.07,82.25,71708.0,70.3312,70.5709,70.2627,70.4168,71708.0
2016-03-10 10:50:00,82.24,82.27,81.9,81.91,64820.0,70.4082,70.4339,70.1171,70.1257,64820.0
2016-03-10 11:00:00,81.92,81.94,81.54,81.75,115770.0,70.1343,70.1514,69.8089,69.9887,115770.0
2016-03-10 11:10:00,81.7,81.9,81.57,81.75,81015.0,69.9459,70.1171,69.8346,69.9887,81015.0
2016-03-10 11:20:00,81.77,81.77,81.42,81.63,81352.0,70.0058,70.0058,69.7062,69.886,81352.0
2016-03-10 11:30:00,81.63,81.63,81.39,81.59,55153.0,69.886,69.886,69.6805,69.8517,55153.0
2016-03-10 11:40:00,81.56,81.72,81.54,81.66,47499.0,69.8261,69.963,69.8089,69.9117,47499.0
2016-03-10 11:50:00,81.65,81.95,81.5,81.91,40745.0,69.9031,70.1599,69.7747,70.1257,40745.0
2016-03-10 12:00:00,81.87,82.03,81.86,81.95,33581.0,70.0915,70.2284,70.0829,70.1599,33581.0
2016-03-10 12:10:00,81.93,82.07,81.9,82.06,31481.0,70.1428,70.2627,70.1171,70.2541,31481.0
2016-03-10 12:20:00,82.05,82.07,81.86,81.95,36448.0,70.2456,70.2627,70.0829,70.1599,36448.0
2016-03-10 12:30:00,81.96,81.96,81.62,81.65,44033.0,70.1685,70.1685,69.8774,69.9031,44033.0
2016-03-10 12:40:00,81.63,81.67,81.49,81.62,31038.0,69.886,69.9202,69.7661,69.8774,31038.0
2016-03-10 12:50:00,81.62,81.87,81.6,81.84,26326.0,69.8774,70.0915,69.8603,70.0658,26326.0
2016-03-10 13:00:00,81.84,81.96,81.74,81.75,21251.0,70.0658,70.1685,69.9802,69.9887,21251.0
2016-03-10 13:10:00,81.74,81.91,81.63,81.9,24700.0,69.9802,70.1257,69.886,70.1171,24700.0
2016-03-10 13:20:00,81.92,82.03,81.88,81.99,26321.0,70.1343,70.2284,70.1,70.1942,26321.0
2016-03-10 13:30:00,81.98,82.24,81.97,82.22,25737.0,70.1856,70.4082,70.1771,70.3911,25737.0
2016-03-10 13:40:00,82.22,82.24,81.96,82.04,25814.0,70.3911,70.4082,70.1685,70.237,25814.0
2016-03-10 13:50:00,82.04,82.11,81.95,81.98,25926.0,70.237,70.2969,70.1599,70.1856,25926.0
2016-03-10 14:00:00,81.98,82.03,81.73,81.75,31573.0,70.1856,70.2284,69.9716,69.9887,31573.0
2016-03-10 14:10:00,81.73,81.74,81.63,81.65,58094.0,69.9716,69.9802,69.886,69.9031,58094.0
2016-03-10 14:20:00,81.67,82.01,81.63,81.97,22708.0,69.9202,70.2113,69.886,70.1771,22708.0
2016-03-10 14:30:00,81.99,82.06,81.82,81.89,28229.0,70.1942,70.2541,70.0486,70.1086,28229.0
2016-03-10 14:40:00,81.9,82.27,81.89,82.22,39471.0,70.1171,70.4339,70.1086,70.3911,39471.0
2016-03-10 14:50:00,82.24,82.3,82.12,82.12,34500.0,70.4082,70.4596,70.3055,70.3055,34500.0
2016-03-10 15:00:00,82.13,82.21,82.0,82.07,41021.0,70.314,70.3825,70.2027,70.2627,41021.0
2016-03-10 15:10:00,82.09,82.23,82.01,82.17,62963.0,70.2798,70.3997,70.2113,70.3483,62963.0
2016-03-10 15:20:00,82.15,82.47,82.09,82.42,55469.0,70.3312,70.6051,70.2798,70.5623,55469.0
2016-03-10 15:30:00,82.41,82.46,82.29,82.29,50147.0,70.5538,70.5966,70.451,70.451,50147.0
2016-03-10 15:40:00,82.29,82.35,82.21,82.27,92700.0,70.451,70.5024,70.3825,70.4339,92700.0
2016-03-10 15:50:00,82.26,82.41,82.25,82.38,131668.0,70.4253,70.5538,70.4168,70.5281,131668.0
2016-03-11 09:30:00,83.2,83.43,83.04,83.25,51854.0,71.2301,71.427,71.0931,71.2729,51854.0
2016-03-11 09:40:00,83.3,83.3,82.72,82.92,62657.0,71.3157,71.3157,70.8192,70.9904,62657.0
2016-03-11 09:50:00,82.91,82.97,82.6,82.64,99669.0,70.9818,71.0332,70.7164,70.7507,99669.0
2016-03-11 10:00:00,82.66,82.78,82.51,82.52,87647.0,70.7678,70.8705,70.6394,70.6479,87647.0
2016-03-11 10:10:00,82.53,82.67,82.37,82.54,64026.0,70.6565,70.7764,70.5195,70.6651,64026.0
2016-03-11 10:20:00,82.55,82.67,82.37,82.37,61536.0,70.6736,70.7764,70.5195,70.5195,61536.0
2016-03-11 10:30:00,82.4,82.97,82.4,82.77,39435.0,70.5452,71.0332,70.5452,70.862,39435.0
2016-03-11 10:40:00,82.77,82.8,82.59,82.66,34456.0,70.862,70.8877,70.7079,70.7678,34456.0
2016-03-11 10:50:00,82.67,82.8,82.57,82.78,28279.0,70.7764,70.8877,70.6907,70.8705,28279.0
2016-03-11 11:00:00,82.76,82.85,82.66,82.77,56550.0,70.8534,70.9305,70.7678,70.862,56550.0
2016-03-11 11:10:00,82.78,82.86,82.67,82.83,31237.0,70.8705,70.939,70.7764,70.9133,31237.0
2016-03-11 11:20:00,82.82,82.83,82.7,82.79,38683.0,70.9048,70.9133,70.802,70.8791,38683.0
2016-03-11 11:30:00,82.79,83.11,82.79,82.98,34829.0,70.8791,71.1531,70.8791,71.0418,34829.0
2016-03-11 11:40:00,82.99,83.04,82.92,82.96,30985.0,71.0503,71.0931,70.9904,71.0246,30985.0
2016-03-11 11:50:00,82.97,83.11,82.94,83.06,34121.0,71.0332,71.1531,71.0075,71.1102,34121.0
2016-03-11 12:00:00,83.06,83.1,82.97,82.97,27744.0,71.1102,71.1445,71.0332,71.0332,27744.0
2016-03-11 12:10:00,83.0,83.12,83.0,83.06,30295.0,71.0589,71.1616,71.0589,71.1102,30295.0
2016-03-11 12:20:00,83.06,83.1,83.0,83.0,23174.0,71.1102,71.1445,71.0589,71.0589,23174.0
2016-03-11 12:30:00,83.0,83.04,82.75,82.75,28646.0,71.0589,71.0931,70.8448,70.8448,28646.0
2016-03-11 12:40:00,82.75,82.83,82.72,82.78,39211.0,70.8448,70.9133,70.8192,70.8705,39211.0
2016-03-11 12:50:00,82.77,82.93,82.77,82.88,19015.0,70.862,70.999,70.862,70.9561,19015.0
2016-03-11 13:00:00,82.87,82.89,82.7,82.74,45776.0,70.9476,70.9647,70.802,70.8363,45776.0
2016-03-11 13:10:00,82.73,82.82,82.71,82.76,41966.0,70.8277,70.9048,70.8106,70.8534,41966.0
2016-03-11 13:20:00,82.79,82.89,82.77,82.8,28545.0,70.8791,70.9647,70.862,70.8877,28545.0
2016-03-11 13:30:00,82.79,82.79,82.72,82.74,38344.0,70.8791,70.8791,70.8192,70.8363,38344.0
2016-03-11 13:40:00,82.74,82.83,82.72,82.82,35769.0,70.8363,70.9133,70.8192,70.9048,35769.0
2016-03-11 13:50:00,82.83,82.91,82.73,82.88,27315.0,70.9133,70.9818,70.8277,70.9561,27315.0
2016-03-11 14:00:00,82.9,82.92,82.85,82.88,41237.0,70.9733,70.9904,70.9305,70.9561,41237.0
2016-03-11 14:10:00,82.88,82.91,82.83,82.86,32865.0,70.9561,70.9818,70.9133,70.939,32865.0
2016-03-11 14:20:00,82.86,82.86,82.71,82.74,49115.0,70.939,70.939,70.8106,70.8363,49115.0
2016-03-11 14:30:00,82.75,82.77,82.65,82.66,32319.0,70.8448,70.862,70.7592,70.7678,32319.0
2016-03-11 14:40:00,82.66,82.73,82.62,82.71,32589.0,70.7678,70.8277,70.7336,70.8106,32589.0
2016-03-11 14:50:00,82.72,82.76,82.68,82.7,32731.0,70.8192,70.8534,70.7849,70.802,32731.0
2016-03-11 15:00:00,82.69,82.77,82.62,82.76,63500.0,70.7935,70.862,70.7336,70.8534,63500.0
2016-03-11 15:10:00,82.77,82.88,82.76,82.88,41308.0,70.862,70.9561,70.8534,70.9561,41308.0
2016-03-11 15:20:00,82.87,82.98,82.83,82.98,45526.0,70.9476,71.0418,70.9133,71.0418,45526.0
2016-03-11 15:30:00,82.97,83.0,82.83,82.89,76460.0,71.0332,71.0589,70.9133,70.9647,76460.0
2016-03-11 15:40:00,82.89,83.0,82.87,82.96,100301.0,70.9647,71.0589,70.9476,71.0246,100301.0
2016-03-11 15:50:00,82.96,83.08,82.82,82.93,289226.0,71.0246,71.1274,70.9048,70.999,289226.0
2016-03-14 09:30:00,82.61,83.1,82.5,83.0,49550.0,70.725,71.1445,70.6308,71.0589,49550.0
2016-03-14 09:40:00,83.02,83.32,82.94,83.01,46494.0,71.076,71.3328,71.0075,71.0674,46494.0
2016-03-14 09:50:00,82.96,83.01,82.7,82.8,49363.0,71.0246,71.0674,70.802,70.8877,49363.0
2016-03-14 10:00:00,82.79,82.79,82.46,82.62,71060.0,70.8791,70.8791,70.5966,70.7336,71060.0
2016-03-14 10:10:00,82.61,82.77,82.49,82.52,35657.0,70.725,70.862,70.6223,70.6479,35657.0
2016-03-14 10:20:00,82.53,82.66,82.35,82.43,73461.0,70.6565,70.7678,70.5024,70.5709,73461.0
2016-03-14 10:30:00,82.42,82.59,82.38,82.48,56768.0,70.5623,70.7079,70.5281,70.6137,56768.0
2016-03-14 10:40:00,82.49,82.69,82.42,82.52,30206.0,70.6223,70.7935,70.5623,70.6479,30206.0
2016-03-14 10:50:00,82.54,82.54,82.27,82.27,39331.0,70.6651,70.6651,70.4339,70.4339,39331.0
2016-03-14 11:00:00,82.3,82.41,81.99,82.03,92970.0,70.4596,70.5538,70.1942,70.2284,92970.0
2016-03-14 11:10:00,82.04,82.26,82.02,82.13,51868.0,70.237,70.4253,70.2199,70.314,51868.0
2016-03-14 11:20:00,82.13,82.17,81.83,81.83,49833.0,70.314,70.3483,70.0572,70.0572,49833.0
2016-03-14 11:30:00,81.83,81.94,81.79,81.82,48827.0,70.0572,70.1514,70.023,70.0486,48827.0
2016-03-14 11:40:00,81.82,81.85,81.63,81.66,71341.0,70.0486,70.0743,69.886,69.9117,71341.0
2016-03-14 11:50:00,81.65,81.84,81.61,81.61,47907.0,69.9031,70.0658,69.8689,69.8689,47907.0
2016-03-14 12:00:00,81.63,81.74,81.52,81.72,70638.0,69.886,69.9802,69.7918,69.963,70638.0
2016-03-14 12:10:00,81.72,81.78,81.57,81.72,38790.0,69.963,70.0144,69.8346,69.963,38790.0
2016-03-14 12:20:00,81.76,81.77,81.63,81.7,29546.0,69.9973,70.0058,69.886,69.9459,29546.0
2016-03-14 12:30:00,81.69,81.85,81.69,81.73,37409.0,69.9373,70.0743,69.9373,69.9716,37409.0
2016-03-14 12:40:00,81.72,81.74,81.64,81.66,36983.0,69.963,69.9802,69.8945,69.9117,36983.0
2016-03-14 12:50:00,81.67,81.73,81.64,81.72,36701.0,69.9202,69.9716,69.8945,69.963,36701.0
2016-03-14 13:00:00,81.72,82.02,81.72,81.91,33623.0,69.963,70.2199,69.963,70.1257,33623.0
2016-03-14 13:10:00,81.91,81.99,81.87,81.95,44238.0,70.1257,70.1942,70.0915,70.1599,44238.0
2016-03-14 13:20:00,81.96,82.17,81.96,82.14,45713.0,70.1685,70.3483,70.1685,70.3226,45713.0
2016-03-14 13:30:00,82.14,82.2,82.01,82.03,48505.0,70.3226,70.374,70.2113,70.2284,48505.0
2016-03-14 13:40:00,82.03,82.06,81.91,81.92,45064.0,70.2284,70.2541,70.1257,70.1343,45064.0
2016-03-14 13:50:00,81.91,81.97,81.87,81.89,44675.0,70.1257,70.1771,70.0915,70.1086,44675.0
2016-03-14 14:00:00,81.88,82.03,81.85,82.01,48617.0,70.1,70.2284,70.0743,70.2113,48617.0
2016-03-14 14:10:00,82.01,82.1,82.0,82.09,50119.0,70.2113,70.2884,70.2027,70.2798,50119.0
2016-03-14 14:20:00,82.09,82.14,82.06,82.11,54794.0,70.2798,70.3226,70.2541,70.2969,54794.0
2016-03-14 14:30:00,82.11,82.16,82.07,82.1,41513.0,70.2969,70.3397,70.2627,70.2884,41513.0
2016-03-14 14:40:00,82.1,82.13,82.01,82.02,48052.0,70.2884,70.314,70.2113,70.2199,48052.0
2016-03-14 14:50:00,82.03,82.05,81.98,82.04,38397.0,70.2284,70.2456,70.1856,70.237,38397.0
2016-03-14 15:00:00,82.03,82.06,81.98,82.02,44523.0,70.2284,70.2541,70.1856,70.2199,44523.0
2016-03-14 15:10:00,82.03,82.03,81.92,81.94,79390.0,70.2284,70.2284,70.1343,70.1514,79390.0
2016-03-14 15:20:00,81.93,82.24,81.92,82.24,70224.0,70.1428,70.4082,70.1343,70.4082,70224.0
2016-03-14 15:30:00,82.24,82.24,82.06,82.21,61369.0,70.4082,70.4082,70.2541,70.3825,61369.0
2016-03-14 15:40:00,82.21,82.24,82.04,82.06,98494.0,70.3825,70.4082,70.237,70.2541,98494.0
2016-03-14 15:50:00,82.07,82.08,81.84,81.86,210618.0,70.2627,70.2712,70.0658,70.0829,210618.0
2016-03-15 09:30:00,80.97,80.97,80.06,80.2,236501.0,69.3209,69.3209,68.5419,68.6617,236501.0
2016-03-15 09:40:00,80.2,80.81,80.12,80.64,73824.0,68.6617,69.184,68.5932,69.0384,73824.0
2016-03-15 09:50:00,80.64,80.64,80.37,80.5,54918.0,69.0384,69.0384,68.8073,68.9186,54918.0
2016-03-15 10:00:00,80.5,80.82,80.45,80.58,65064.0,68.9186,69.1925,68.8757,68.987,65064.0
2016-03-15 10:10:00,80.59,80.67,80.5,80.53,73720.0,68.9956,69.0641,68.9186,68.9442,73720.0
2016-03-15 10:20:00,80.54,80.58,80.45,80.52,79843.0,68.9528,68.987,68.8757,68.9357,79843.0
2016-03-15 10:30:00,80.52,80.9,80.52,80.9,60082.0,68.9357,69.261,68.9357,69.261,60082.0
2016-03-15 10:40:00,80.92,81.02,80.74,80.79,51160.0,69.2781,69.3637,69.124,69.1668,51160.0
2016-03-15 10:50:00,80.8,80.82,80.55,80.57,40093.0,69.1754,69.1925,68.9614,68.9785,40093.0
2016-03-15 11:00:00,80.59,80.75,80.5,80.74,29674.0,68.9956,69.1326,68.9186,69.124,29674.0
2016-03-15 11:10:00,80.75,80.75,80.46,80.64,59038.0,69.1326,69.1326,68.8843,69.0384,59038.0
2016-03-15 11:20:00,80.64,80.71,80.58,80.69,32376.0,69.0384,69.0983,68.987,69.0812,32376.0
2016-03-15 11:30:00,80.69,80.81,80.63,80.64,43653.0,69.0812,69.184,69.0298,69.0384,43653.0
2016-03-15 11:40:00,80.64,80.64,80.52,80.58,22886.0,69.0384,69.0384,68.9357,68.987,22886.0
2016-03-15 11:50:00,80.58,80.61,80.46,80.46,31447.0,68.987,69.0127,68.8843,68.8843,31447.0
2016-03-15 12:00:00,80.46,80.46,80.28,80.32,30927.0,68.8843,68.8843,68.7302,68.7644,30927.0
2016-03-15 12:10:00,80.33,80.43,80.22,80.23,23956.0,68.773,68.8586,68.6788,68.6874,23956.0
2016-03-15 12:20:00,80.23,80.33,80.21,80.32,26220.0,68.6874,68.773,68.6703,68.7644,26220.0
2016-03-15 12:30:00,80.31,80.44,80.3,80.44,19645.0,68.7559,68.8672,68.7473,68.8672,19645.0
2016-03-15 12:40:00,80.44,80.49,80.4,80.47,10597.0,68.8672,68.91,68.8329,68.8929,10597.0
2016-03-15 12:50:00,80.5,80.69,80.46,80.63,35819.0,68.9186,69.0812,68.8843,69.0298,35819.0
2016-03-15 13:00:00,80.62,80.62,80.49,80.59,31789.0,69.0213,69.0213,68.91,68.9956,31789.0
2016-03-15 13:10:00,80.58,80.58,80.43,80.48,34411.0,68.987,68.987,68.8586,68.9014,34411.0
2016-03-15 13:20:00,80.48,80.71,80.48,80.64,54056.0,68.9014,69.0983,68.9014,69.0384,54056.0
2016-03-15 13:30:00,80.64,80.77,80.57,80.6,46285.0,69.0384,69.1497,68.9785,69.0042,46285.0
2016-03-15 13:40:00,80.61,80.7,80.59,80.67,55975.0,69.0127,69.0898,68.9956,69.0641,55975.0
2016-03-15 13:50:00,80.66,80.77,80.64,80.75,44766.0,69.0555,69.1497,69.0384,69.1326,44766.0
2016-03-15 14:00:00,80.73,80.82,80.65,80.82,42082.0,69.1155,69.1925,69.047,69.1925,42082.0
2016-03-15 14:10:00,80.82,81.02,80.79,80.98,43727.0,69.1925,69.3637,69.1668,69.3295,43727.0
2016-03-15 14:20:00,80.97,81.01,80.77,80.79,48475.0,69.3209,69.3552,69.1497,69.1668,48475.0
2016-03-15 14:30:00,80.78,80.79,80.71,80.74,42431.0,69.1583,69.1668,69.0983,69.124,42431.0
2016-03-15 14:40:00,80.74,80.79,80.64,80.66,43105.0,69.124,69.1668,69.0384,69.0555,43105.0
2016-03-15 14:50:00,80.66,80.77,80.63,80.74,59641.0,69.0555,69.1497,69.0298,69.124,59641.0
2016-03-15 15:00:00,80.74,80.77,80.7,80.71,54234.0,69.124,69.1497,69.0898,69.0983,54234.0
2016-03-15 15:10:00,80.7,80.87,80.66,80.81,66317.0,69.0898,69.2353,69.0555,69.184,66317.0
2016-03-15 15:20:00,80.81,80.89,80.75,80.75,64381.0,69.184,69.2524,69.1326,69.1326,64381.0
2016-03-15 15:30:00,80.75,80.76,80.67,80.7,97496.0,69.1326,69.1411,69.0641,69.0898,97496.0
2016-03-15 15:40:00,80.7,80.76,80.62,80.63,91199.0,69.0898,69.1411,69.0213,69.0298,91199.0
2016-03-15 15:50:00,80.63,80.7,80.54,80.67,239938.0,69.0298,69.0898,68.9528,69.0641,239938.0
2016-03-16 09:30:00,80.62,80.66,80.26,80.58,67754.0,69.0213,69.0555,68.7131,68.987,67754.0
2016-03-16 09:40:00,80.62,80.84,80.57,80.64,85219.0,69.0213,69.2096,68.9785,69.0384,85219.0
2016-03-16 09:50:00,80.64,80.7,80.25,80.44,67570.0,69.0384,69.0898,68.7045,68.8672,67570.0
2016-03-16 10:00:00,80.47,80.87,80.47,80.86,54747.0,68.8929,69.2353,68.8929,69.2268,54747.0
2016-03-16 10:10:00,80.87,81.09,80.86,81.05,54597.0,69.2353,69.4237,69.2268,69.3894,54597.0
2016-03-16 10:20:00,81.03,81.25,80.98,81.22,50054.0,69.3723,69.5607,69.3295,69.535,50054.0
2016-03-16 10:30:00,81.22,81.23,80.98,81.09,40196.0,69.535,69.5435,69.3295,69.4237,40196.0
2016-03-16 10:40:00,81.12,81.17,81.06,81.14,27155.0,69.4494,69.4922,69.398,69.4665,27155.0
2016-03-16 10:50:00,81.14,81.2,81.03,81.09,27542.0,69.4665,69.5178,69.3723,69.4237,27542.0
2016-03-16 11:00:00,81.1,81.13,81.04,81.1,21820.0,69.4322,69.4579,69.3809,69.4322,21820.0
2016-03-16 11:10:00,81.11,81.13,80.96,81.12,27168.0,69.4408,69.4579,69.3124,69.4494,27168.0
2016-03-16 11:20:00,81.11,81.13,80.86,80.86,26115.0,69.4408,69.4579,69.2268,69.2268,26115.0
2016-03-16 11:30:00,80.85,80.91,80.81,80.82,20047.0,69.2182,69.2696,69.184,69.1925,20047.0
2016-03-16 11:40:00,80.83,80.88,80.66,80.67,11114.0,69.2011,69.2439,69.0555,69.0641,11114.0
2016-03-16 11:50:00,80.66,80.7,80.51,80.52,21768.0,69.0555,69.0898,68.9271,68.9357,21768.0
2016-03-16 12:00:00,80.52,80.64,80.48,80.61,33351.0,68.9357,69.0384,68.9014,69.0127,33351.0
2016-03-16 12:10:00,80.6,80.61,80.45,80.58,65245.0,69.0042,69.0127,68.8757,68.987,65245.0
2016-03-16 12:20:00,80.58,80.73,80.55,80.7,28931.0,68.987,69.1155,68.9614,69.0898,28931.0
2016-03-16 12:30:00,80.69,80.8,80.67,80.78,26616.0,69.0812,69.1754,69.0641,69.1583,26616.0
2016-03-16 12:40:00,80.78,80.78,80.55,80.59,25446.0,69.1583,69.1583,68.9614,68.9956,25446.0
2016-03-16 12:50:00,80.58,80.62,80.55,80.59,18169.0,68.987,69.0213,68.9614,68.9956,18169.0
2016-03-16 13:00:00,80.6,80.68,80.51,80.6,19251.0,69.0042,69.0727,68.9271,69.0042,19251.0
2016-03-16 13:10:00,80.61,80.64,80.49,80.61,22526.0,69.0127,69.0384,68.91,69.0127,22526.0
2016-03-16 13:20:00,80.63,80.66,80.59,80.6,9793.0,69.0298,69.0555,68.9956,69.0042,9793.0
2016-03-16 13:30:00,80.61,80.64,80.52,80.64,19554.0,69.0127,69.0384,68.9357,69.0384,19554.0
2016-03-16 13:40:00,80.64,80.71,80.59,80.64,18147.0,69.0384,69.0983,68.9956,69.0384,18147.0
2016-03-16 13:50:00,80.64,80.64,80.49,80.49,15901.0,69.0384,69.0384,68.91,68.91,15901.0
2016-03-16 14:00:00,80.51,81.21,80.5,81.08,88702.0,68.9271,69.5264,68.9186,69.4151,88702.0
2016-03-16 14:10:00,81.04,81.09,80.75,80.87,39102.0,69.3809,69.4237,69.1326,69.2353,39102.0
2016-03-16 14:20:00,80.87,81.24,80.87,81.2,102008.0,69.2353,69.5521,69.2353,69.5178,102008.0
2016-03-16 14:30:00,81.2,81.34,81.06,81.15,67919.0,69.5178,69.6377,69.398,69.475,67919.0
2016-03-16 14:40:00,81.16,81.55,81.15,81.45,92001.0,69.4836,69.8175,69.475,69.7319,92001.0
2016-03-16 14:50:00,81.45,81.47,81.15,81.15,46270.0,69.7319,69.749,69.475,69.475,46270.0
2016-03-16 15:00:00,81.17,81.41,81.13,81.41,61831.0,69.4922,69.6976,69.4579,69.6976,61831.0
2016-03-16 15:10:00,81.42,81.5,81.24,81.42,76076.0,69.7062,69.7747,69.5521,69.7062,76076.0
2016-03-16 15:20:00,81.43,81.44,81.26,81.37,63860.0,69.7148,69.7233,69.5692,69.6634,63860.0
2016-03-16 15:30:00,81.35,81.57,81.3,81.5,99070.0,69.6463,69.8346,69.6035,69.7747,99070.0
2016-03-16 15:40:00,81.49,81.49,81.33,81.4,147569.0,69.7661,69.7661,69.6291,69.6891,147569.0
2016-03-16 15:50:00,81.41,81.47,81.39,81.43,311527.0,69.6976,69.749,69.6805,69.7148,311527.0
2016-03-17 09:30:00,81.62,81.96,81.27,81.7,122195.0,69.8774,70.1685,69.5778,69.9459,122195.0
2016-03-17 09:40:00,81.7,81.92,81.49,81.87,80497.0,69.9459,70.1343,69.7661,70.0915,80497.0
2016-03-17 09:50:00,81.9,82.12,81.82,82.11,58869.0,70.1171,70.3055,70.0486,70.2969,58869.0
2016-03-17 10:00:00,82.12,82.44,82.06,82.3,78451.0,70.3055,70.5794,70.2541,70.4596,78451.0
2016-03-17 10:10:00,82.32,82.37,82.1,82.19,55075.0,70.4767,70.5195,70.2884,70.3654,55075.0
2016-03-17 10:20:00,82.18,82.23,82.04,82.16,43147.0,70.3569,70.3997,70.237,70.3397,43147.0
2016-03-17 10:30:00,82.15,82.34,82.15,82.32,98423.0,70.3312,70.4938,70.3312,70.4767,98423.0
2016-03-17 10:40:00,82.34,82.39,82.23,82.37,45296.0,70.4938,70.5366,70.3997,70.5195,45296.0
2016-03-17 10:50:00,82.36,82.63,82.35,82.58,59144.0,70.511,70.7421,70.5024,70.6993,59144.0
2016-03-17 11:00:00,82.58,82.58,82.37,82.52,63002.0,70.6993,70.6993,70.5195,70.6479,63002.0
2016-03-17 11:10:00,82.52,82.7,82.51,82.67,36491.0,70.6479,70.802,70.6394,70.7764,36491.0
2016-03-17 11:20:00,82.67,82.75,82.58,82.64,41452.0,70.7764,70.8448,70.6993,70.7507,41452.0
2016-03-17 11:30:00,82.65,82.84,82.58,82.71,61308.0,70.7592,70.9219,70.6993,70.8106,61308.0
2016-03-17 11:40:00,82.72,82.74,82.62,82.66,30608.0,70.8192,70.8363,70.7336,70.7678,30608.0
2016-03-17 11:50:00,82.66,82.74,82.62,82.67,35936.0,70.7678,70.8363,70.7336,70.7764,35936.0
2016-03-17 12:00:00,82.65,82.65,82.52,82.59,89491.0,70.7592,70.7592,70.6479,70.7079,89491.0
2016-03-17 12:10:00,82.59,82.64,82.54,82.61,84340.0,70.7079,70.7507,70.6651,70.725,84340.0
2016-03-17 12:20:00,82.61,82.66,82.58,82.62,73837.0,70.725,70.7678,70.6993,70.7336,73837.0
2016-03-17 12:30:00,82.62,82.72,82.6,82.66,48774.0,70.7336,70.8192,70.7164,70.7678,48774.0
2016-03-17 12:40:00,82.67,82.79,82.65,82.78,36223.0,70.7764,70.8791,70.7592,70.8705,36223.0
2016-03-17 12:50:00,82.78,82.93,82.78,82.91,49913.0,70.8705,70.999,70.8705,70.9818,49913.0
2016-03-17 13:00:00,82.91,82.98,82.87,82.9,71613.0,70.9818,71.0418,70.9476,70.9733,71613.0
2016-03-17 13:10:00,82.9,82.94,82.85,82.86,31321.0,70.9733,71.0075,70.9305,70.939,31321.0
2016-03-17 13:20:00,82.85,83.02,82.83,82.89,37467.0,70.9305,71.076,70.9133,70.9647,37467.0
2016-03-17 13:30:00,82.89,83.11,82.87,83.09,38899.0,70.9647,71.1531,70.9476,71.1359,38899.0
2016-03-17 13:40:00,83.1,83.24,83.1,83.2,32495.0,71.1445,71.2644,71.1445,71.2301,32495.0
2016-03-17 13:50:00,83.2,83.4,83.16,83.38,39787.0,71.2301,71.4013,71.1959,71.3842,39787.0
2016-03-17 14:00:00,83.37,83.42,83.33,83.41,44415.0,71.3756,71.4185,71.3414,71.4099,44415.0
2016-03-17 14:10:00,83.4,83.52,83.4,83.43,51933.0,71.4013,71.5041,71.4013,71.427,51933.0
2016-03-17 14:20:00,83.45,83.52,83.4,83.45,64435.0,71.4441,71.5041,71.4013,71.4441,64435.0
2016-03-17 14:30:00,83.45,83.48,83.33,83.35,91507.0,71.4441,71.4698,71.3414,71.3585,91507.0
2016-03-17 14:40:00,83.36,83.4,83.21,83.3,144790.0,71.3671,71.4013,71.2387,71.3157,144790.0
2016-03-17 14:50:00,83.3,83.39,83.3,83.31,83194.0,71.3157,71.3928,71.3157,71.3243,83194.0
2016-03-17 15:00:00,83.31,83.33,83.23,83.29,67449.0,71.3243,71.3414,71.2558,71.3072,67449.0
2016-03-17 15:10:00,83.29,83.29,83.1,83.1,60603.0,71.3072,71.3072,71.1445,71.1445,60603.0
2016-03-17 15:20:00,83.1,83.2,83.08,83.15,63036.0,71.1445,71.2301,71.1274,71.1873,63036.0
2016-03-17 15:30:00,83.15,83.18,83.03,83.14,95608.0,71.1873,71.213,71.0846,71.1787,95608.0
2016-03-17 15:40:00,83.14,83.15,83.06,83.12,150159.0,71.1787,71.1873,71.1102,71.1616,150159.0
2016-03-17 15:50:00,83.12,83.13,82.96,83.07,270498.0,71.1616,71.1702,71.0246,71.1188,270498.0
2016-03-18 09:30:00,83.27,83.86,83.0,83.75,383273.0,71.29,71.7952,71.0589,71.701,383273.0
2016-03-18 09:40:00,83.77,83.83,83.31,83.49,73082.0,71.7181,71.7695,71.3243,71.4784,73082.0
2016-03-18 09:50:00,83.49,83.67,83.36,83.36,40372.0,71.4784,71.6325,71.3671,71.3671,40372.0
2016-03-18 10:00:00,83.36,83.58,83.19,83.33,66416.0,71.3671,71.5554,71.2215,71.3414,66416.0
2016-03-18 10:10:00,83.36,83.52,83.25,83.3,79147.0,71.3671,71.5041,71.2729,71.3157,79147.0
2016-03-18 10:20:00,83.31,83.4,82.89,82.9,122249.0,71.3243,71.4013,70.9647,70.9733,122249.0
2016-03-18 10:30:00,82.91,83.09,82.83,82.95,75604.0,70.9818,71.1359,70.9133,71.0161,75604.0
2016-03-18 10:40:00,82.95,83.03,82.88,82.91,32178.0,71.0161,71.0846,70.9561,70.9818,32178.0
2016-03-18 10:50:00,82.89,83.0,82.88,82.97,33335.0,70.9647,71.0589,70.9561,71.0332,33335.0
2016-03-18 11:00:00,82.96,83.0,82.92,82.98,22837.0,71.0246,71.0589,70.9904,71.0418,22837.0
2016-03-18 11:10:00,82.96,83.0,82.91,82.93,37757.0,71.0246,71.0589,70.9818,70.999,37757.0
2016-03-18 11:20:00,82.94,82.96,82.8,82.81,39459.0,71.0075,71.0246,70.8877,70.8962,39459.0
2016-03-18 11:30:00,82.82,82.85,82.7,82.72,28925.0,70.9048,70.9305,70.802,70.8192,28925.0
2016-03-18 11:40:00,82.72,82.75,82.46,82.6,64880.0,70.8192,70.8448,70.5966,70.7164,64880.0
2016-03-18 11:50:00,82.59,82.72,82.59,82.7,42242.0,70.7079,70.8192,70.7079,70.802,42242.0
2016-03-18 12:00:00,82.69,82.71,82.64,82.67,36772.0,70.7935,70.8106,70.7507,70.7764,36772.0
2016-03-18 12:10:00,82.66,82.76,82.65,82.7,23084.0,70.7678,70.8534,70.7592,70.802,23084.0
2016-03-18 12:20:00,82.7,82.76,82.68,82.68,20349.0,70.802,70.8534,70.7849,70.7849,20349.0
2016-03-18 12:30:00,82.69,82.7,82.57,82.63,31744.0,70.7935,70.802,70.6907,70.7421,31744.0
2016-03-18 12:40:00,82.62,82.62,82.5,82.54,39113.0,70.7336,70.7336,70.6308,70.6651,39113.0
2016-03-18 12:50:00,82.54,82.69,82.52,82.65,35668.0,70.6651,70.7935,70.6479,70.7592,35668.0
2016-03-18 13:00:00,82.66,82.72,82.59,82.67,27951.0,70.7678,70.8192,70.7079,70.7764,27951.0
2016-03-18 13:10:00,82.65,82.69,82.62,82.65,38138.0,70.7592,70.7935,70.7336,70.7592,38138.0
2016-03-18 13:20:00,82.65,82.71,82.63,82.69,15546.0,70.7592,70.8106,70.7421,70.7935,15546.0
2016-03-18 13:30:00,82.69,82.71,82.61,82.65,18486.0,70.7935,70.8106,70.725,70.7592,18486.0
2016-03-18 13:40:00,82.64,82.79,82.62,82.78,18459.0,70.7507,70.8791,70.7336,70.8705,18459.0
2016-03-18 13:50:00,82.78,82.82,82.76,82.77,28283.0,70.8705,70.9048,70.8534,70.862,28283.0
2016-03-18 14:00:00,82.78,82.95,82.76,82.87,47905.0,70.8705,71.0161,70.8534,70.9476,47905.0
2016-03-18 14:10:00,82.87,82.91,82.71,82.75,43628.0,70.9476,70.9818,70.8106,70.8448,43628.0
2016-03-18 14:20:00,82.74,82.84,82.73,82.8,30680.0,70.8363,70.9219,70.8277,70.8877,30680.0
2016-03-18 14:30:00,82.79,82.85,82.75,82.76,36364.0,70.8791,70.9305,70.8448,70.8534,36364.0
2016-03-18 14:40:00,82.76,82.81,82.74,82.78,37164.0,70.8534,70.8962,70.8363,70.8705,37164.0
2016-03-18 14:50:00,82.78,82.84,82.65,82.72,31448.0,70.8705,70.9219,70.7592,70.8192,31448.0
2016-03-18 15:00:00,82.72,82.95,82.71,82.95,42509.0,70.8192,71.0161,70.8106,71.0161,42509.0
2016-03-18 15:10:00,82.96,83.25,82.95,83.1,89120.0,71.0246,71.2729,71.0161,71.1445,89120.0
2016-03-18 15:20:00,83.1,83.25,83.1,83.25,105265.0,71.1445,71.2729,71.1445,71.2729,105265.0
2016-03-18 15:30:00,83.25,83.25,83.07,83.1,78037.0,71.2729,71.2729,71.1188,71.1445,78037.0
2016-03-18 15:40:00,83.1,83.11,82.79,82.81,243179.0,71.1445,71.1531,70.8791,70.8962,243179.0
2016-03-18 15:50:00,82.81,82.9,82.63,82.65,485911.0,70.8962,70.9733,70.7421,70.7592,485911.0
2016-03-21 09:30:00,82.78,82.82,82.54,82.7,63973.0,70.8705,70.9048,70.6651,70.802,63973.0
2016-03-21 09:40:00,82.7,83.03,82.57,82.81,45909.0,70.802,71.0846,70.6907,70.8962,45909.0
2016-03-21 09:50:00,82.81,82.83,82.55,82.59,52093.0,70.8962,70.9133,70.6736,70.7079,52093.0
2016-03-21 10:00:00,82.57,82.61,82.38,82.46,33018.0,70.6907,70.725,70.5281,70.5966,33018.0
2016-03-21 10:10:00,82.43,82.51,82.07,82.27,47800.0,70.5709,70.6394,70.2627,70.4339,47800.0
2016-03-21 10:20:00,82.27,82.39,82.17,82.23,29450.0,70.4339,70.5366,70.3483,70.3997,29450.0
2016-03-21 10:30:00,82.24,82.32,82.07,82.2,53821.0,70.4082,70.4767,70.2627,70.374,53821.0
2016-03-21 10:40:00,82.2,82.22,81.98,82.07,45446.0,70.374,70.3911,70.1856,70.2627,45446.0
2016-03-21 10:50:00,82.05,82.06,81.93,81.96,57548.0,70.2456,70.2541,70.1428,70.1685,57548.0
2016-03-21 11:00:00,81.99,82.12,81.98,82.02,37611.0,70.1942,70.3055,70.1856,70.2199,37611.0
2016-03-21 11:10:00,82.01,82.09,81.96,82.07,58232.0,70.2113,70.2798,70.1685,70.2627,58232.0
2016-03-21 11:20:00,82.07,82.26,82.05,82.26,79603.0,70.2627,70.4253,70.2456,70.4253,79603.0
2016-03-21 11:30:00,82.27,82.44,82.26,82.34,70197.0,70.4339,70.5794,70.4253,70.4938,70197.0
2016-03-21 11:40:00,82.35,82.44,82.25,82.37,55459.0,70.5024,70.5794,70.4168,70.5195,55459.0
2016-03-21 11:50:00,82.36,82.46,82.26,82.26,48677.0,70.511,70.5966,70.4253,70.4253,48677.0
2016-03-21 12:00:00,82.26,82.47,82.22,82.41,48912.0,70.4253,70.6051,70.3911,70.5538,48912.0
2016-03-21 12:10:00,82.41,82.42,82.2,82.23,28099.0,70.5538,70.5623,70.374,70.3997,28099.0
2016-03-21 12:20:00,82.22,82.34,82.21,82.31,29573.0,70.3911,70.4938,70.3825,70.4682,29573.0
2016-03-21 12:30:00,82.31,82.37,82.28,82.37,25958.0,70.4682,70.5195,70.4425,70.5195,25958.0
2016-03-21 12:40:00,82.36,82.37,82.25,82.28,30699.0,70.511,70.5195,70.4168,70.4425,30699.0
2016-03-21 12:50:00,82.28,82.42,82.27,82.41,21851.0,70.4425,70.5623,70.4339,70.5538,21851.0
2016-03-21 13:00:00,82.42,82.48,82.34,82.47,34947.0,70.5623,70.6137,70.4938,70.6051,34947.0
2016-03-21 13:10:00,82.46,82.54,82.41,82.5,30164.0,70.5966,70.6651,70.5538,70.6308,30164.0
2016-03-21 13:20:00,82.5,82.55,82.47,82.53,38169.0,70.6308,70.6736,70.6051,70.6565,38169.0
2016-03-21 13:30:00,82.51,82.72,82.5,82.69,44057.0,70.6394,70.8192,70.6308,70.7935,44057.0
2016-03-21 13:40:00,82.68,82.74,82.64,82.71,28151.0,70.7849,70.8363,70.7507,70.8106,28151.0
2016-03-21 13:50:00,82.7,82.78,82.64,82.69,41753.0,70.802,70.8705,70.7507,70.7935,41753.0
2016-03-21 14:00:00,82.68,82.79,82.67,82.76,31056.0,70.7849,70.8791,70.7764,70.8534,31056.0
2016-03-21 14:10:00,82.75,82.77,82.62,82.68,31987.0,70.8448,70.862,70.7336,70.7849,31987.0
2016-03-21 14:20:00,82.68,82.78,82.66,82.77,34010.0,70.7849,70.8705,70.7678,70.862,34010.0
2016-03-21 14:30:00,82.77,82.87,82.71,82.85,28664.0,70.862,70.9476,70.8106,70.9305,28664.0
2016-03-21 14:40:00,82.84,82.87,82.75,82.75,39149.0,70.9219,70.9476,70.8448,70.8448,39149.0
2016-03-21 14:50:00,82.76,82.88,82.75,82.85,33692.0,70.8534,70.9561,70.8448,70.9305,33692.0
2016-03-21 15:00:00,82.84,82.87,82.77,82.82,43420.0,70.9219,70.9476,70.862,70.9048,43420.0
2016-03-21 15:10:00,82.81,82.87,82.79,82.81,35737.0,70.8962,70.9476,70.8791,70.8962,35737.0
2016-03-21 15:20:00,82.8,82.9,82.8,82.88,74882.0,70.8877,70.9733,70.8877,70.9561,74882.0
2016-03-21 15:30:00,82.88,82.88,82.75,82.76,84685.0,70.9561,70.9561,70.8448,70.8534,84685.0
2016-03-21 15:40:00,82.75,82.78,82.7,82.72,106821.0,70.8448,70.8705,70.802,70.8192,106821.0
2016-03-21 15:50:00,82.72,82.77,82.66,82.73,185813.0,70.8192,70.862,70.7678,70.8277,185813.0
2016-03-22 09:30:00,82.39,82.56,82.18,82.21,57015.0,70.5366,70.6822,70.3569,70.3825,57015.0
2016-03-22 09:40:00,82.25,82.44,82.15,82.25,58832.0,70.4168,70.5794,70.3312,70.4168,58832.0
2016-03-22 09:50:00,82.23,82.28,82.07,82.18,59967.0,70.3997,70.4425,70.2627,70.3569,59967.0
2016-03-22 10:00:00,82.18,82.4,82.18,82.25,50661.0,70.3569,70.5452,70.3569,70.4168,50661.0
2016-03-22 10:10:00,82.23,82.36,82.01,82.06,22962.0,70.3997,70.511,70.2113,70.2541,22962.0
2016-03-22 10:20:00,82.06,82.19,81.99,82.13,17997.0,70.2541,70.3654,70.1942,70.314,17997.0
2016-03-22 10:30:00,82.15,82.29,81.99,82.29,66873.0,70.3312,70.451,70.1942,70.451,66873.0
2016-03-22 10:40:00,82.34,82.34,82.11,82.32,24002.0,70.4938,70.4938,70.2969,70.4767,24002.0
2016-03-22 10:50:00,82.31,82.34,82.17,82.2,31712.0,70.4682,70.4938,70.3483,70.374,31712.0
2016-03-22 11:00:00,82.22,82.31,82.11,82.27,16298.0,70.3911,70.4682,70.2969,70.4339,16298.0
2016-03-22 11:10:00,82.26,82.4,82.26,82.38,37094.0,70.4253,70.5452,70.4253,70.5281,37094.0
2016-03-22 11:20:00,82.36,82.37,82.15,82.19,15341.0,70.511,70.5195,70.3312,70.3654,15341.0
2016-03-22 11:30:00,82.19,82.29,82.17,82.25,32206.0,70.3654,70.451,70.3483,70.4168,32206.0
2016-03-22 11:40:00,82.22,82.23,82.08,82.11,25831.0,70.3911,70.3997,70.2712,70.2969,25831.0
2016-03-22 11:50:00,82.12,82.26,82.11,82.23,21380.0,70.3055,70.4253,70.2969,70.3997,21380.0
2016-03-22 12:00:00,82.26,82.27,82.16,82.18,14718.0,70.4253,70.4339,70.3397,70.3569,14718.0
2016-03-22 12:10:00,82.18,82.29,82.15,82.22,18825.0,70.3569,70.451,70.3312,70.3911,18825.0
2016-03-22 12:20:00,82.24,82.33,82.24,82.33,29615.0,70.4082,70.4853,70.4082,70.4853,29615.0
2016-03-22 12:30:00,82.31,82.31,82.25,82.27,22569.0,70.4682,70.4682,70.4168,70.4339,22569.0
2016-03-22 12:40:00,82.26,82.28,82.23,82.25,14751.0,70.4253,70.4425,70.3997,70.4168,14751.0
2016-03-22 12:50:00,82.26,82.35,82.23,82.35,20087.0,70.4253,70.5024,70.3997,70.5024,20087.0
2016-03-22 13:00:00,82.33,82.34,82.17,82.17,20822.0,70.4853,70.4938,70.3483,70.3483,20822.0
2016-03-22 13:10:00,82.19,82.28,82.18,82.24,21349.0,70.3654,70.4425,70.3569,70.4082,21349.0
2016-03-22 13:20:00,82.25,82.36,82.25,82.32,23730.0,70.4168,70.511,70.4168,70.4767,23730.0
2016-03-22 13:30:00,82.31,82.31,82.21,82.28,25134.0,70.4682,70.4682,70.3825,70.4425,25134.0
2016-03-22 13:40:00,82.28,82.29,82.16,82.24,27797.0,70.4425,70.451,70.3397,70.4082,27797.0
2016-03-22 13:50:00,82.25,82.28,82.21,82.24,22134.0,70.4168,70.4425,70.3825,70.4082,22134.0
2016-03-22 14:00:00,82.26,82.27,82.22,82.25,20972.0,70.4253,70.4339,70.3911,70.4168,20972.0
2016-03-22 14:10:00,82.25,82.3,82.2,82.27,23078.0,70.4168,70.4596,70.374,70.4339,23078.0
2016-03-22 14:20:00,82.27,82.36,82.23,82.35,23778.0,70.4339,70.511,70.3997,70.5024,23778.0
2016-03-22 14:30:00,82.36,82.48,82.36,82.43,29437.0,70.511,70.6137,70.511,70.5709,29437.0
2016-03-22 14:40:00,82.43,82.47,82.33,82.38,26496.0,70.5709,70.6051,70.4853,70.5281,26496.0
2016-03-22 14:50:00,82.39,82.4,82.26,82.27,19864.0,70.5366,70.5452,70.4253,70.4339,19864.0
2016-03-22 15:00:00,82.26,82.33,82.23,82.31,26730.0,70.4253,70.4853,70.3997,70.4682,26730.0
2016-03-22 15:10:00,82.3,82.35,82.18,82.23,27890.0,70.4596,70.5024,70.3569,70.3997,27890.0
2016-03-22 15:20:00,82.23,82.29,82.22,82.29,30374.0,70.3997,70.451,70.3911,70.451,30374.0
2016-03-22 15:30:00,82.29,82.32,82.22,82.22,40778.0,70.451,70.4767,70.3911,70.3911,40778.0
2016-03-22 15:40:00,82.22,82.35,82.2,82.28,50030.0,70.3911,70.5024,70.374,70.4425,50030.0
2016-03-22 15:50:00,82.27,82.33,82.24,82.28,88189.0,70.4339,70.4853,70.4082,70.4425,88189.0
2016-03-23 09:30:00,81.91,82.01,81.25,81.35,69351.0,70.1257,70.2113,69.5607,69.6463,69351.0
2016-03-23 09:40:00,81.3,81.66,81.11,81.48,36422.0,69.6035,69.9117,69.4408,69.7576,36422.0
2016-03-23 09:50:00,81.5,81.67,81.21,81.22,98309.0,69.7747,69.9202,69.5264,69.535,98309.0
2016-03-23 10:00:00,81.22,81.44,81.11,81.2,46275.0,69.535,69.7233,69.4408,69.5178,46275.0
2016-03-23 10:10:00,81.21,81.52,81.17,81.17,24361.0,69.5264,69.7918,69.4922,69.4922,24361.0
2016-03-23 10:20:00,81.2,81.28,81.15,81.15,43643.0,69.5178,69.5863,69.475,69.475,43643.0
2016-03-23 10:30:00,81.15,81.28,80.89,80.93,49625.0,69.475,69.5863,69.2524,69.2867,49625.0
2016-03-23 10:40:00,80.94,80.98,80.82,80.89,65228.0,69.2953,69.3295,69.1925,69.2524,65228.0
2016-03-23 10:50:00,80.91,80.91,80.71,80.8,56419.0,69.2696,69.2696,69.0983,69.1754,56419.0
2016-03-23 11:00:00,80.8,81.08,80.76,81.08,46924.0,69.1754,69.4151,69.1411,69.4151,46924.0
2016-03-23 11:10:00,81.08,81.08,80.72,80.74,33642.0,69.4151,69.4151,69.1069,69.124,33642.0
2016-03-23 11:20:00,80.7,80.96,80.69,80.83,22664.0,69.0898,69.3124,69.0812,69.2011,22664.0
2016-03-23 11:30:00,80.83,80.83,80.64,80.72,26306.0,69.2011,69.2011,69.0384,69.1069,26306.0
2016-03-23 11:40:00,80.74,80.82,80.64,80.69,22676.0,69.124,69.1925,69.0384,69.0812,22676.0
2016-03-23 11:50:00,80.67,80.8,80.54,80.8,55011.0,69.0641,69.1754,68.9528,69.1754,55011.0
2016-03-23 12:00:00,80.83,81.02,80.83,81.01,17125.0,69.2011,69.3637,69.2011,69.3552,17125.0
2016-03-23 12:10:00,81.04,81.12,81.0,81.1,26128.0,69.3809,69.4494,69.3466,69.4322,26128.0
2016-03-23 12:20:00,81.1,81.14,81.06,81.13,25033.0,69.4322,69.4665,69.398,69.4579,25033.0
2016-03-23 12:30:00,81.14,81.19,81.13,81.17,16789.0,69.4665,69.5093,69.4579,69.4922,16789.0
2016-03-23 12:40:00,81.15,81.21,81.07,81.1,19348.0,69.475,69.5264,69.4065,69.4322,19348.0
2016-03-23 12:50:00,81.11,81.16,81.05,81.15,15865.0,69.4408,69.4836,69.3894,69.475,15865.0
2016-03-23 13:00:00,81.15,81.17,81.06,81.15,14769.0,69.475,69.4922,69.398,69.475,14769.0
2016-03-23 13:10:00,81.17,81.26,81.16,81.2,20866.0,69.4922,69.5692,69.4836,69.5178,20866.0
2016-03-23 13:20:00,81.2,81.2,81.06,81.18,27378.0,69.5178,69.5178,69.398,69.5007,27378.0
2016-03-23 13:30:00,81.18,81.18,81.08,81.1,16314.0,69.5007,69.5007,69.4151,69.4322,16314.0
2016-03-23 13:40:00,81.09,81.18,81.06,81.12,13223.0,69.4237,69.5007,69.398,69.4494,13223.0
2016-03-23 13:50:00,81.11,81.19,81.11,81.17,20662.0,69.4408,69.5093,69.4408,69.4922,20662.0
2016-03-23 14:00:00,81.16,81.24,81.12,81.22,20116.0,69.4836,69.5521,69.4494,69.535,20116.0
2016-03-23 14:10:00,81.21,81.23,81.13,81.15,37202.0,69.5264,69.5435,69.4579,69.475,37202.0
2016-03-23 14:20:00,81.15,81.2,80.96,80.96,30314.0,69.475,69.5178,69.3124,69.3124,30314.0
2016-03-23 14:30:00,80.95,81.01,80.92,80.95,21832.0,69.3038,69.3552,69.2781,69.3038,21832.0
2016-03-23 14:40:00,80.93,81.01,80.89,80.89,24933.0,69.2867,69.3552,69.2524,69.2524,24933.0
2016-03-23 14:50:00,80.88,80.91,80.72,80.73,26239.0,69.2439,69.2696,69.1069,69.1155,26239.0
2016-03-23 15:00:00,80.74,80.86,80.73,80.82,38940.0,69.124,69.2268,69.1155,69.1925,38940.0
2016-03-23 15:10:00,80.81,80.89,80.78,80.8,25908.0,69.184,69.2524,69.1583,69.1754,25908.0
2016-03-23 15:20:00,80.8,80.85,80.68,80.68,69876.0,69.1754,69.2182,69.0727,69.0727,69876.0
2016-03-23 15:30:00,80.69,80.83,80.65,80.79,68856.0,69.0812,69.2011,69.047,69.1668,68856.0
2016-03-23 15:40:00,80.79,80.88,80.7,80.83,86291.0,69.1668,69.2439,69.0898,69.2011,86291.0
2016-03-23 15:50:00,80.83,80.91,80.8,80.83,174011.0,69.2011,69.2696,69.1754,69.2011,174011.0
2016-03-24 09:30:00,80.5,80.51,80.09,80.2,78647.0,68.9186,68.9271,68.5675,68.6617,78647.0
2016-03-24 09:40:00,80.23,80.33,80.0,80.21,50706.0,68.6874,68.773,68.4905,68.6703,50706.0
2016-03-24 09:50:00,80.25,80.28,80.04,80.2,104066.0,68.7045,68.7302,68.5247,68.6617,104066.0
2016-03-24 10:00:00,80.22,80.25,80.13,80.2,102677.0,68.6788,68.7045,68.6018,68.6617,102677.0
2016-03-24 10:10:00,80.21,80.25,80.1,80.17,32774.0,68.6703,68.7045,68.5761,68.636,32774.0
2016-03-24 10:20:00,80.19,80.35,80.19,80.3,66184.0,68.6532,68.7901,68.6532,68.7473,66184.0
2016-03-24 10:30:00,80.31,80.46,80.31,80.36,34221.0,68.7559,68.8843,68.7559,68.7987,34221.0
2016-03-24 10:40:00,80.34,80.41,80.31,80.37,77390.0,68.7816,68.8415,68.7559,68.8073,77390.0
2016-03-24 10:50:00,80.38,80.46,80.32,80.42,44823.0,68.8158,68.8843,68.7644,68.8501,44823.0
2016-03-24 11:00:00,80.43,80.49,80.29,80.36,96497.0,68.8586,68.91,68.7388,68.7987,96497.0
2016-03-24 11:10:00,80.38,80.41,80.27,80.27,80615.0,68.8158,68.8415,68.7216,68.7216,80615.0
2016-03-24 11:20:00,80.29,80.3,80.12,80.27,32474.0,68.7388,68.7473,68.5932,68.7216,32474.0
2016-03-24 11:30:00,80.26,80.32,80.23,80.25,31590.0,68.7131,68.7644,68.6874,68.7045,31590.0
2016-03-24 11:40:00,80.23,80.34,80.23,80.29,32782.0,68.6874,68.7816,68.6874,68.7388,32782.0
2016-03-24 11:50:00,80.29,80.36,80.21,80.36,25400.0,68.7388,68.7987,68.6703,68.7987,25400.0
2016-03-24 12:00:00,80.36,80.47,80.31,80.45,30733.0,68.7987,68.8929,68.7559,68.8757,30733.0
2016-03-24 12:10:00,80.42,80.42,80.26,80.26,34065.0,68.8501,68.8501,68.7131,68.7131,34065.0
2016-03-24 12:20:00,80.25,80.32,80.19,80.26,21042.0,68.7045,68.7644,68.6532,68.7131,21042.0
2016-03-24 12:30:00,80.24,80.24,80.06,80.18,18741.0,68.696,68.696,68.5419,68.6446,18741.0
2016-03-24 12:40:00,80.17,80.26,80.17,80.25,13672.0,68.636,68.7131,68.636,68.7045,13672.0
2016-03-24 12:50:00,80.26,80.34,80.24,80.29,15229.0,68.7131,68.7816,68.696,68.7388,15229.0
2016-03-24 13:00:00,80.29,80.43,80.26,80.43,19439.0,68.7388,68.8586,68.7131,68.8586,19439.0
2016-03-24 13:10:00,80.42,80.46,80.37,80.41,20630.0,68.8501,68.8843,68.8073,68.8415,20630.0
2016-03-24 13:20:00,80.41,80.49,80.35,80.42,52843.0,68.8415,68.91,68.7901,68.8501,52843.0
2016-03-24 13:30:00,80.42,80.45,80.38,80.42,27414.0,68.8501,68.8757,68.8158,68.8501,27414.0
2016-03-24 13:40:00,80.42,80.5,80.38,80.5,38376.0,68.8501,68.9186,68.8158,68.9186,38376.0
2016-03-24 13:50:00,80.51,80.58,80.51,80.52,32462.0,68.9271,68.987,68.9271,68.9357,32462.0
2016-03-24 14:00:00,80.52,80.53,80.35,80.38,33194.0,68.9357,68.9442,68.7901,68.8158,33194.0
2016-03-24 14:10:00,80.39,80.5,80.38,80.45,21092.0,68.8244,68.9186,68.8158,68.8757,21092.0
2016-03-24 14:20:00,80.46,80.51,80.36,80.38,45970.0,68.8843,68.9271,68.7987,68.8158,45970.0
2016-03-24 14:30:00,80.36,80.41,80.21,80.27,141573.0,68.7987,68.8415,68.6703,68.7216,141573.0
2016-03-24 14:40:00,80.29,80.43,80.26,80.28,80006.0,68.7388,68.8586,68.7131,68.7302,80006.0
2016-03-24 14:50:00,80.27,80.29,80.15,80.16,103833.0,68.7216,68.7388,68.6189,68.6275,103833.0
2016-03-24 15:00:00,80.16,80.24,80.12,80.18,90448.0,68.6275,68.696,68.5932,68.6446,90448.0
2016-03-24 15:10:00,80.19,80.34,80.17,80.21,177014.0,68.6532,68.7816,68.636,68.6703,177014.0
2016-03-24 15:20:00,80.2,80.32,80.19,80.3,98852.0,68.6617,68.7644,68.6532,68.7473,98852.0
2016-03-24 15:30:00,80.3,80.39,80.25,80.33,58685.0,68.7473,68.8244,68.7045,68.773,58685.0
2016-03-24 15:40:00,80.34,80.38,80.25,80.32,152899.0,68.7816,68.8158,68.7045,68.7644,152899.0
2016-03-24 15:50:00,80.32,80.4,80.25,80.25,335556.0,68.7644,68.8329,68.7045,68.7045,335556.0
2016-03-28 09:30:00,80.32,80.57,80.25,80.27,60876.0,68.7644,68.9785,68.7045,68.7216,60876.0
2016-03-28 09:40:00,80.27,80.35,80.1,80.11,54495.0,68.7216,68.7901,68.5761,68.5847,54495.0
2016-03-28 09:50:00,80.09,80.25,80.06,80.13,26548.0,68.5675,68.7045,68.5419,68.6018,26548.0
2016-03-28 10:00:00,80.11,80.14,79.8,79.95,81911.0,68.5847,68.6103,68.3193,68.4477,81911.0
2016-03-28 10:10:00,79.94,80.0,79.82,79.91,40353.0,68.4391,68.4905,68.3364,68.4134,40353.0
2016-03-28 10:20:00,79.92,79.92,79.76,79.78,28468.0,68.422,68.422,68.285,68.3021,28468.0
2016-03-28 10:30:00,79.77,79.81,79.56,79.57,49269.0,68.2936,68.3278,68.1138,68.1224,49269.0
2016-03-28 10:40:00,79.58,79.66,79.54,79.64,39135.0,68.1309,68.1994,68.0967,68.1823,39135.0
2016-03-28 10:50:00,79.64,79.69,79.5,79.69,59449.0,68.1823,68.2251,68.0624,68.2251,59449.0
2016-03-28 11:00:00,79.68,79.91,79.65,79.77,99229.0,68.2165,68.4134,68.1908,68.2936,99229.0
2016-03-28 11:10:00,79.77,79.9,79.76,79.78,35692.0,68.2936,68.4049,68.285,68.3021,35692.0
2016-03-28 11:20:00,79.79,79.81,79.68,79.78,25617.0,68.3107,68.3278,68.2165,68.3021,25617.0
2016-03-28 11:30:00,79.8,79.83,79.76,79.78,16872.0,68.3193,68.3449,68.285,68.3021,16872.0
2016-03-28 11:40:00,79.78,79.79,79.7,79.73,15997.0,68.3021,68.3107,68.2336,68.2593,15997.0
2016-03-28 11:50:00,79.74,79.79,79.7,79.74,36975.0,68.2679,68.3107,68.2336,68.2679,36975.0
2016-03-28 12:00:00,79.75,79.78,79.7,79.76,46388.0,68.2765,68.3021,68.2336,68.285,46388.0
2016-03-28 12:10:00,79.76,79.95,79.73,79.95,52558.0,68.285,68.4477,68.2593,68.4477,52558.0
2016-03-28 12:20:00,79.95,79.95,79.89,79.9,23031.0,68.4477,68.4477,68.3963,68.4049,23031.0
2016-03-28 12:30:00,79.91,79.94,79.87,79.93,63408.0,68.4134,68.4391,68.3792,68.4306,63408.0
2016-03-28 12:40:00,79.91,79.95,79.88,79.89,50279.0,68.4134,68.4477,68.3878,68.3963,50279.0
2016-03-28 12:50:00,79.9,79.93,79.89,79.91,29777.0,68.4049,68.4306,68.3963,68.4134,29777.0
2016-03-28 13:00:00,79.91,79.93,79.89,79.92,33208.0,68.4134,68.4306,68.3963,68.422,33208.0
2016-03-28 13:10:00,79.91,79.92,79.88,79.9,23860.0,68.4134,68.422,68.3878,68.4049,23860.0
2016-03-28 13:20:00,79.91,79.92,79.86,79.89,38479.0,68.4134,68.422,68.3706,68.3963,38479.0
2016-03-28 13:30:00,79.89,79.9,79.85,79.89,40661.0,68.3963,68.4049,68.3621,68.3963,40661.0
2016-03-28 13:40:00,79.89,79.9,79.86,79.89,45801.0,68.3963,68.4049,68.3706,68.3963,45801.0
2016-03-28 13:50:00,79.89,79.9,79.87,79.9,56230.0,68.3963,68.4049,68.3792,68.4049,56230.0
2016-03-28 14:00:00,79.91,79.93,79.88,79.89,63255.0,68.4134,68.4306,68.3878,68.3963,63255.0
2016-03-28 14:10:00,79.91,79.92,79.82,79.83,56669.0,68.4134,68.422,68.3364,68.3449,56669.0
2016-03-28 14:20:00,79.83,79.83,79.65,79.7,40810.0,68.3449,68.3449,68.1908,68.2336,40810.0
2016-03-28 14:30:00,79.7,79.8,79.61,79.75,63867.0,68.2336,68.3193,68.1566,68.2765,63867.0
2016-03-28 14:40:00,79.75,79.75,79.64,79.72,45447.0,68.2765,68.2765,68.1823,68.2508,45447.0
2016-03-28 14:50:00,79.74,79.85,79.72,79.84,52556.0,68.2679,68.3621,68.2508,68.3535,52556.0
2016-03-28 15:00:00,79.83,79.9,79.8,79.85,44006.0,68.3449,68.4049,68.3193,68.3621,44006.0
2016-03-28 15:10:00,79.85,79.91,79.84,79.9,46984.0,68.3621,68.4134,68.3535,68.4049,46984.0
2016-03-28 15:20:00,79.9,79.96,79.86,79.91,71592.0,68.4049,68.4562,68.3706,68.4134,71592.0
2016-03-28 15:30:00,79.9,79.94,79.88,79.91,91594.0,68.4049,68.4391,68.3878,68.4134,91594.0
2016-03-28 15:40:00,79.91,80.11,79.91,80.03,142221.0,68.4134,68.5847,68.4134,68.5162,142221.0
2016-03-28 15:50:00,80.04,80.22,79.96,80.16,251379.0,68.5247,68.6788,68.4562,68.6275,251379.0
2016-03-29 09:30:00,79.14,79.6,79.14,79.54,76623.0,68.2592,68.656,68.2592,68.6042,76623.0
2016-03-29 09:40:00,79.48,79.78,79.3,79.78,70355.0,68.5525,68.8112,68.3972,68.8112,70355.0
2016-03-29 09:50:00,79.77,80.27,79.73,80.14,113330.0,68.8026,69.2339,68.7681,69.1217,113330.0
2016-03-29 10:00:00,80.14,80.24,79.95,80.03,34127.0,69.1217,69.208,68.9578,69.0269,34127.0
2016-03-29 10:10:00,80.02,80.08,79.82,79.88,48327.0,69.0182,69.07,68.8457,68.8975,48327.0
2016-03-29 10:20:00,79.87,80.19,79.82,80.19,38278.0,68.8888,69.1649,68.8457,69.1649,38278.0
2016-03-29 10:30:00,80.18,80.22,79.97,80.14,31945.0,69.1562,69.1907,68.9751,69.1217,31945.0
2016-03-29 10:40:00,80.13,80.17,80.03,80.12,32034.0,69.1131,69.1476,69.0269,69.1045,32034.0
2016-03-29 10:50:00,80.13,80.23,80.07,80.23,41118.0,69.1131,69.1994,69.0614,69.1994,41118.0
2016-03-29 11:00:00,80.24,80.41,80.12,80.12,42258.0,69.208,69.3546,69.1045,69.1045,42258.0
2016-03-29 11:10:00,80.11,80.26,80.03,80.14,49979.0,69.0959,69.2252,69.0269,69.1217,49979.0
2016-03-29 11:20:00,80.13,80.15,80.0,80.13,41264.0,69.1131,69.1304,69.001,69.1131,41264.0
2016-03-29 11:30:00,80.13,80.24,80.06,80.18,40189.0,69.1131,69.208,69.0527,69.1562,40189.0
2016-03-29 11:40:00,80.17,80.39,80.14,80.32,39772.0,69.1476,69.3374,69.1217,69.277,39772.0
2016-03-29 11:50:00,80.34,80.36,80.03,80.03,18493.0,69.2942,69.3115,69.0269,69.0269,18493.0
2016-03-29 12:00:00,80.03,80.05,79.9,79.99,23002.0,69.0269,69.0441,68.9147,68.9924,23002.0
2016-03-29 12:10:00,79.99,80.03,79.74,79.81,17205.0,68.9924,69.0269,68.7767,68.8371,17205.0
2016-03-29 12:20:00,79.82,80.4,79.82,80.35,29153.0,68.8457,69.346,68.8457,69.3029,29153.0
2016-03-29 12:30:00,80.37,80.43,80.19,80.24,24647.0,69.3201,69.3719,69.1649,69.208,24647.0
2016-03-29 12:40:00,80.25,80.49,80.25,80.38,21553.0,69.2166,69.4236,69.2166,69.3287,21553.0
2016-03-29 12:50:00,80.38,80.39,80.16,80.18,16381.0,69.3287,69.3374,69.139,69.1562,16381.0
2016-03-29 13:00:00,80.19,80.22,79.98,80.07,17480.0,69.1649,69.1907,68.9837,69.0614,17480.0
2016-03-29 13:10:00,80.09,80.31,80.03,80.26,30211.0,69.0786,69.2684,69.0269,69.2252,30211.0
2016-03-29 13:20:00,80.26,80.26,80.02,80.07,21352.0,69.2252,69.2252,69.0182,69.0614,21352.0
2016-03-29 13:30:00,80.06,80.16,80.02,80.1,21865.0,69.0527,69.139,69.0182,69.0872,21865.0
2016-03-29 13:40:00,80.1,80.22,80.06,80.18,23487.0,69.0872,69.1907,69.0527,69.1562,23487.0
2016-03-29 13:50:00,80.19,80.3,80.19,80.24,38535.0,69.1649,69.2597,69.1649,69.208,38535.0
2016-03-29 14:00:00,80.25,80.36,80.22,80.28,29558.0,69.2166,69.3115,69.1907,69.2425,29558.0
2016-03-29 14:10:00,80.28,80.3,80.2,80.26,25531.0,69.2425,69.2597,69.1735,69.2252,25531.0
2016-03-29 14:20:00,80.26,80.43,80.24,80.42,37412.0,69.2252,69.3719,69.208,69.3632,37412.0
2016-03-29 14:30:00,80.43,80.46,80.34,80.42,30579.0,69.3719,69.3977,69.2942,69.3632,30579.0
2016-03-29 14:40:00,80.43,80.52,80.4,80.5,39779.0,69.3719,69.4495,69.346,69.4322,39779.0
2016-03-29 14:50:00,80.49,80.52,80.32,80.35,34364.0,69.4236,69.4495,69.277,69.3029,34364.0
2016-03-29 15:00:00,80.35,80.5,80.32,80.42,52863.0,69.3029,69.4322,69.277,69.3632,52863.0
2016-03-29 15:10:00,80.41,80.53,80.38,80.49,36984.0,69.3546,69.4581,69.3287,69.4236,36984.0
2016-03-29 15:20:00,80.5,80.58,80.48,80.5,44161.0,69.4322,69.5012,69.415,69.4322,44161.0
2016-03-29 15:30:00,80.51,80.7,80.4,80.54,112375.0,69.4409,69.6047,69.346,69.4667,112375.0
2016-03-29 15:40:00,80.55,80.59,80.42,80.44,85788.0,69.4754,69.5099,69.3632,69.3805,85788.0
2016-03-29 15:50:00,80.45,80.58,80.43,80.51,176987.0,69.3891,69.5012,69.3719,69.4409,176987.0
2016-03-30 09:30:00,81.0,81.0,80.5,80.94,55508.0,69.8635,69.8635,69.4322,69.8117,55508.0
2016-03-30 09:40:00,80.95,81.09,80.73,81.08,48562.0,69.8204,69.9411,69.6306,69.9325,48562.0
2016-03-30 09:50:00,81.08,81.09,80.8,80.84,61427.0,69.9325,69.9411,69.691,69.7255,61427.0
2016-03-30 10:00:00,80.84,80.99,80.82,80.85,53562.0,69.7255,69.8549,69.7082,69.7341,53562.0
2016-03-30 10:10:00,80.88,80.97,80.63,80.65,52742.0,69.76,69.8376,69.5444,69.5616,52742.0
2016-03-30 10:20:00,80.64,80.64,80.35,80.62,60198.0,69.553,69.553,69.3029,69.5357,60198.0
2016-03-30 10:30:00,80.61,80.77,80.58,80.71,23059.0,69.5271,69.6651,69.5012,69.6134,23059.0
2016-03-30 10:40:00,80.72,80.88,80.68,80.73,20892.0,69.622,69.76,69.5875,69.6306,20892.0
2016-03-30 10:50:00,80.71,80.82,80.61,80.66,19081.0,69.6134,69.7082,69.5271,69.5702,19081.0
2016-03-30 11:00:00,80.64,80.66,80.42,80.49,25886.0,69.553,69.5702,69.3632,69.4236,25886.0
2016-03-30 11:10:00,80.49,80.58,80.34,80.38,32314.0,69.4236,69.5012,69.2942,69.3287,32314.0
2016-03-30 11:20:00,80.36,80.42,80.22,80.29,60085.0,69.3115,69.3632,69.1907,69.2511,60085.0
2016-03-30 11:30:00,80.28,80.3,80.11,80.25,29679.0,69.2425,69.2597,69.0959,69.2166,29679.0
2016-03-30 11:40:00,80.26,80.39,80.21,80.39,17170.0,69.2252,69.3374,69.1821,69.3374,17170.0
2016-03-30 11:50:00,80.4,80.48,80.34,80.4,23664.0,69.346,69.415,69.2942,69.346,23664.0
2016-03-30 12:00:00,80.41,80.63,80.37,80.57,27353.0,69.3546,69.5444,69.3201,69.4926,27353.0
2016-03-30 12:10:00,80.58,80.7,80.54,80.64,15757.0,69.5012,69.6047,69.4667,69.553,15757.0
2016-03-30 12:20:00,80.63,80.64,80.48,80.57,39080.0,69.5444,69.553,69.415,69.4926,39080.0
2016-03-30 12:30:00,80.56,80.75,80.56,80.69,76025.0,69.484,69.6479,69.484,69.5961,76025.0
2016-03-30 12:40:00,80.7,80.74,80.55,80.57,36170.0,69.6047,69.6392,69.4754,69.4926,36170.0
2016-03-30 12:50:00,80.57,80.59,80.28,80.38,195313.0,69.4926,69.5099,69.2425,69.3287,195313.0
2016-03-30 13:00:00,80.4,80.52,80.36,80.45,24991.0,69.346,69.4495,69.3115,69.3891,24991.0
2016-03-30 13:10:00,80.45,80.47,80.22,80.28,31382.0,69.3891,69.4064,69.1907,69.2425,31382.0
2016-03-30 13:20:00,80.28,80.31,80.17,80.17,13865.0,69.2425,69.2684,69.1476,69.1476,13865.0
2016-03-30 13:30:00,80.2,80.2,80.06,80.12,19133.0,69.1735,69.1735,69.0527,69.1045,19133.0
2016-03-30 13:40:00,80.13,80.33,80.06,80.32,97136.0,69.1131,69.2856,69.0527,69.277,97136.0
2016-03-30 13:50:00,80.33,80.42,80.31,80.32,20887.0,69.2856,69.3632,69.2684,69.277,20887.0
2016-03-30 14:00:00,80.28,80.3,80.17,80.17,56797.0,69.2425,69.2597,69.1476,69.1476,56797.0
2016-03-30 14:10:00,80.18,80.23,80.16,80.22,92927.0,69.1562,69.1994,69.139,69.1907,92927.0
2016-03-30 14:20:00,80.23,80.23,80.08,80.2,46895.0,69.1994,69.1994,69.07,69.1735,46895.0
2016-03-30 14:30:00,80.2,80.24,80.18,80.19,35171.0,69.1735,69.208,69.1562,69.1649,35171.0
2016-03-30 14:40:00,80.2,80.22,80.16,80.2,21781.0,69.1735,69.1907,69.139,69.1735,21781.0
2016-03-30 14:50:00,80.2,80.2,80.12,80.17,27710.0,69.1735,69.1735,69.1045,69.1476,27710.0
2016-03-30 15:00:00,80.17,80.18,80.13,80.15,236426.0,69.1476,69.1562,69.1131,69.1304,236426.0
2016-03-30 15:10:00,80.15,80.17,80.08,80.12,45920.0,69.1304,69.1476,69.07,69.1045,45920.0
2016-03-30 15:20:00,80.11,80.16,80.09,80.1,50285.0,69.0959,69.139,69.0786,69.0872,50285.0
2016-03-30 15:30:00,80.09,80.1,80.01,80.03,118698.0,69.0786,69.0872,69.0096,69.0269,118698.0
2016-03-30 15:40:00,80.03,80.08,80.01,80.06,108031.0,69.0269,69.07,69.0096,69.0527,108031.0
2016-03-30 15:50:00,80.07,80.13,80.06,80.11,177005.0,69.0614,69.1131,69.0527,69.0959,177005.0
2016-03-31 09:30:00,80.18,80.36,79.58,79.65,100358.0,69.1562,69.3115,68.6387,68.6991,100358.0
2016-03-31 09:40:00,79.65,79.83,79.62,79.7,78020.0,68.6991,68.8543,68.6732,68.7422,78020.0
2016-03-31 09:50:00,79.75,79.77,79.26,79.36,98591.0,68.7853,68.8026,68.3627,68.449,98591.0
2016-03-31 10:00:00,79.35,79.56,79.13,79.13,45001.0,68.4403,68.6215,68.2506,68.2506,45001.0
2016-03-31 10:10:00,79.18,79.3,79.16,79.2,35453.0,68.2937,68.3972,68.2765,68.311,35453.0
2016-03-31 10:20:00,79.23,79.25,78.83,78.9,89732.0,68.3368,68.3541,67.9918,68.0522,89732.0
2016-03-31 10:30:00,78.93,79.03,78.83,78.98,36583.0,68.0781,68.1643,67.9918,68.1212,36583.0
2016-03-31 10:40:00,78.95,79.05,78.93,78.97,41384.0,68.0953,68.1816,68.0781,68.1126,41384.0
2016-03-31 10:50:00,78.97,79.02,78.88,78.88,42712.0,68.1126,68.1557,68.035,68.035,42712.0
2016-03-31 11:00:00,78.9,78.98,78.8,78.85,59236.0,68.0522,68.1212,67.966,68.0091,59236.0
2016-03-31 11:10:00,78.84,79.02,78.83,79.01,69182.0,68.0005,68.1557,67.9918,68.1471,69182.0
2016-03-31 11:20:00,79.01,79.01,78.88,78.9,38178.0,68.1471,68.1471,68.035,68.0522,38178.0
2016-03-31 11:30:00,78.9,78.95,78.75,78.75,29510.0,68.0522,68.0953,67.9228,67.9228,29510.0
2016-03-31 11:40:00,78.75,78.8,78.7,78.75,36975.0,67.9228,67.966,67.8797,67.9228,36975.0
2016-03-31 11:50:00,78.75,79.28,78.74,79.12,107082.0,67.9228,68.38,67.9142,68.242,107082.0
2016-03-31 12:00:00,79.08,79.08,77.56,77.7,582283.0,68.2075,68.2075,66.8964,67.0172,582283.0
2016-03-31 12:10:00,77.7,78.22,77.67,78.02,219313.0,67.0172,67.4657,66.9913,67.2932,219313.0
2016-03-31 12:20:00,78.02,78.33,78.0,78.07,88101.0,67.2932,67.5606,67.276,67.3363,88101.0
2016-03-31 12:30:00,78.11,78.18,77.65,77.71,130761.0,67.3708,67.4312,66.9741,67.0258,130761.0
2016-03-31 12:40:00,77.72,77.87,77.59,77.66,141499.0,67.0344,67.1638,66.9223,66.9827,141499.0
2016-03-31 12:50:00,77.66,77.82,77.62,77.74,88090.0,66.9827,67.1207,66.9482,67.0517,88090.0
2016-03-31 13:00:00,77.75,77.8,77.67,77.76,62418.0,67.0603,67.1034,66.9913,67.0689,62418.0
2016-03-31 13:10:00,77.76,77.86,77.66,77.69,70873.0,67.0689,67.1552,66.9827,67.0086,70873.0
2016-03-31 13:20:00,77.7,77.71,77.46,77.49,133708.0,67.0172,67.0258,66.8102,66.8361,133708.0
2016-03-31 13:30:00,77.46,77.57,77.36,77.52,169247.0,66.8102,66.9051,66.7239,66.8619,169247.0
2016-03-31 13:40:00,77.51,77.75,77.46,77.68,185449.0,66.8533,67.0603,66.8102,66.9999,185449.0
2016-03-31 13:50:00,77.68,77.76,77.57,77.7,81233.0,66.9999,67.0689,66.9051,67.0172,81233.0
2016-03-31 14:00:00,77.69,77.85,77.56,77.74,146015.0,67.0086,67.1466,66.8964,67.0517,146015.0
2016-03-31 14:10:00,77.74,77.74,77.45,77.46,67388.0,67.0517,67.0517,66.8016,66.8102,67388.0
2016-03-31 14:20:00,77.47,77.48,77.3,77.39,125488.0,66.8188,66.8274,66.6722,66.7498,125488.0
2016-03-31 14:30:00,77.4,77.41,77.14,77.16,151255.0,66.7584,66.7671,66.5342,66.5514,151255.0
2016-03-31 14:40:00,77.17,77.4,77.13,77.34,172565.0,66.5601,66.7584,66.5256,66.7067,172565.0
2016-03-31 14:50:00,77.35,77.41,77.22,77.26,123416.0,66.7153,66.7671,66.6032,66.6377,123416.0
2016-03-31 15:00:00,77.25,77.28,77.14,77.2,106211.0,66.6291,66.6549,66.5342,66.5859,106211.0
2016-03-31 15:10:00,77.2,77.23,77.1,77.22,237071.0,66.5859,66.6118,66.4997,66.6032,237071.0
2016-03-31 15:20:00,77.22,77.24,77.11,77.22,189564.0,66.6032,66.6204,66.5083,66.6032,189564.0
2016-03-31 15:30:00,77.21,77.3,77.15,77.29,323220.0,66.5946,66.6722,66.5428,66.6636,323220.0
2016-03-31 15:40:00,77.29,77.29,77.02,77.02,369421.0,66.6636,66.6636,66.4307,66.4307,369421.0
2016-03-31 15:50:00,77.04,77.13,76.91,76.99,715089.0,66.4479,66.5256,66.3358,66.4048,715089.0
2016-04-01 09:30:00,76.54,76.54,74.91,75.24,500231.0,66.0167,66.0167,64.6108,64.8954,500231.0
2016-04-01 09:40:00,75.24,75.58,75.08,75.5,328044.0,64.8954,65.1887,64.7574,65.1197,328044.0
2016-04-01 09:50:00,75.49,75.73,75.37,75.6,382195.0,65.111,65.318,65.0075,65.2059,382195.0
2016-04-01 10:00:00,75.59,76.38,75.56,76.36,333315.0,65.1973,65.8787,65.1714,65.8614,333315.0
2016-04-01 10:10:00,76.37,76.5,76.09,76.09,336928.0,65.8701,65.9822,65.6286,65.6286,336928.0
2016-04-01 10:20:00,76.12,76.24,76.0,76.12,207452.0,65.6544,65.7579,65.5509,65.6544,207452.0
2016-04-01 10:30:00,76.11,76.27,76.0,76.26,211899.0,65.6458,65.7838,65.5509,65.7752,211899.0
2016-04-01 10:40:00,76.27,76.34,76.0,76.06,108325.0,65.7838,65.8442,65.5509,65.6027,108325.0
2016-04-01 10:50:00,76.03,76.12,75.64,75.99,162020.0,65.5768,65.6544,65.2404,65.5423,162020.0
2016-04-01 11:00:00,75.99,76.23,75.99,76.11,110389.0,65.5423,65.7493,65.5423,65.6458,110389.0
2016-04-01 11:10:00,76.1,76.26,76.07,76.07,119482.0,65.6372,65.7752,65.6113,65.6113,119482.0
2016-04-01 11:20:00,76.06,76.15,75.93,76.04,106789.0,65.6027,65.6803,65.4906,65.5854,106789.0
2016-04-01 11:30:00,76.04,76.27,76.02,76.15,83483.0,65.5854,65.7838,65.5682,65.6803,83483.0
2016-04-01 11:40:00,76.15,76.27,76.07,76.18,108045.0,65.6803,65.7838,65.6113,65.7062,108045.0
2016-04-01 11:50:00,76.17,76.18,75.99,76.07,56833.0,65.6976,65.7062,65.5423,65.6113,56833.0
2016-04-01 12:00:00,76.07,76.21,76.06,76.15,70945.0,65.6113,65.7321,65.6027,65.6803,70945.0
2016-04-01 12:10:00,76.16,76.24,76.14,76.21,146107.0,65.6889,65.7579,65.6717,65.7321,146107.0
2016-04-01 12:20:00,76.2,76.21,76.03,76.17,117738.0,65.7234,65.7321,65.5768,65.6976,117738.0
2016-04-01 12:30:00,76.17,76.28,76.13,76.15,58006.0,65.6976,65.7924,65.6631,65.6803,58006.0
2016-04-01 12:40:00,76.16,76.29,76.16,76.22,48909.0,65.6889,65.8011,65.6889,65.7407,48909.0
2016-04-01 12:50:00,76.22,76.3,76.19,76.22,44373.0,65.7407,65.8097,65.7148,65.7407,44373.0
2016-04-01 13:00:00,76.22,76.31,76.21,76.27,44991.0,65.7407,65.8183,65.7321,65.7838,44991.0
2016-04-01 13:10:00,76.27,76.36,76.23,76.26,86682.0,65.7838,65.8614,65.7493,65.7752,86682.0
2016-04-01 13:20:00,76.26,76.29,76.24,76.26,42883.0,65.7752,65.8011,65.7579,65.7752,42883.0
2016-04-01 13:30:00,76.26,76.27,76.22,76.27,28740.0,65.7752,65.7838,65.7407,65.7838,28740.0
2016-04-01 13:40:00,76.27,76.28,76.18,76.25,53092.0,65.7838,65.7924,65.7062,65.7666,53092.0
2016-04-01 13:50:00,76.24,76.26,76.2,76.24,40324.0,65.7579,65.7752,65.7234,65.7579,40324.0
2016-04-01 14:00:00,76.24,76.27,76.2,76.24,48056.0,65.7579,65.7838,65.7234,65.7579,48056.0
2016-04-01 14:10:00,76.24,76.29,76.24,76.25,64699.0,65.7579,65.8011,65.7579,65.7666,64699.0
2016-04-01 14:20:00,76.25,76.28,76.21,76.27,42509.0,65.7666,65.7924,65.7321,65.7838,42509.0
2016-04-01 14:30:00,76.27,76.28,76.21,76.27,56685.0,65.7838,65.7924,65.7321,65.7838,56685.0
2016-04-01 14:40:00,76.26,76.44,76.23,76.37,86352.0,65.7752,65.9304,65.7493,65.8701,86352.0
2016-04-01 14:50:00,76.37,76.4,76.35,76.36,50127.0,65.8701,65.8959,65.8528,65.8614,50127.0
2016-04-01 15:00:00,76.36,76.4,76.35,76.38,96437.0,65.8614,65.8959,65.8528,65.8787,96437.0
2016-04-01 15:10:00,76.38,76.38,76.24,76.32,98012.0,65.8787,65.8787,65.7579,65.8269,98012.0
2016-04-01 15:20:00,76.32,76.34,76.29,76.32,110939.0,65.8269,65.8442,65.8011,65.8269,110939.0
2016-04-01 15:30:00,76.32,76.44,76.29,76.38,140534.0,65.8269,65.9304,65.8011,65.8787,140534.0
2016-04-01 15:40:00,76.37,76.59,76.35,76.54,364151.0,65.8701,66.0598,65.8528,66.0167,364151.0
2016-04-01 15:50:00,76.54,76.56,76.4,76.51,434269.0,66.0167,66.0339,65.8959,65.9908,434269.0
2016-04-04 09:30:00,76.28,76.4,76.1,76.27,112650.0,65.7924,65.8959,65.6372,65.7838,112650.0
2016-04-04 09:40:00,76.27,76.71,76.21,76.61,103937.0,65.7838,66.1633,65.7321,66.0771,103937.0
2016-04-04 09:50:00,76.58,76.81,76.53,76.72,72619.0,66.0512,66.2496,66.0081,66.1719,72619.0
2016-04-04 10:00:00,76.72,76.85,76.52,76.63,56537.0,66.1719,66.2841,65.9994,66.0943,56537.0
2016-04-04 10:10:00,76.6,76.63,76.31,76.32,87577.0,66.0684,66.0943,65.8183,65.8269,87577.0
2016-04-04 10:20:00,76.32,76.5,76.32,76.44,48897.0,65.8269,65.9822,65.8269,65.9304,48897.0
2016-04-04 10:30:00,76.44,76.8,76.44,76.76,61802.0,65.9304,66.2409,65.9304,66.2064,61802.0
2016-04-04 10:40:00,76.73,76.8,76.62,76.63,35638.0,66.1806,66.2409,66.0857,66.0943,35638.0
2016-04-04 10:50:00,76.62,76.63,76.45,76.55,175298.0,66.0857,66.0943,65.9391,66.0253,175298.0
2016-04-04 11:00:00,76.56,76.6,76.45,76.53,109150.0,66.0339,66.0684,65.9391,66.0081,109150.0
2016-04-04 11:10:00,76.53,76.6,76.42,76.55,29750.0,66.0081,66.0684,65.9132,66.0253,29750.0
2016-04-04 11:20:00,76.54,76.61,76.45,76.47,35572.0,66.0167,66.0771,65.9391,65.9563,35572.0
2016-04-04 11:30:00,76.47,76.53,76.43,76.53,31239.0,65.9563,66.0081,65.9218,66.0081,31239.0
2016-04-04 11:40:00,76.52,76.55,76.41,76.43,34907.0,65.9994,66.0253,65.9046,65.9218,34907.0
2016-04-04 11:50:00,76.42,76.55,76.39,76.54,52173.0,65.9132,66.0253,65.8873,66.0167,52173.0
2016-04-04 12:00:00,76.55,76.56,76.42,76.47,26548.0,66.0253,66.0339,65.9132,65.9563,26548.0
2016-04-04 12:10:00,76.46,76.52,76.45,76.5,19096.0,65.9477,65.9994,65.9391,65.9822,19096.0
2016-04-04 12:20:00,76.5,76.54,76.42,76.48,27212.0,65.9822,66.0167,65.9132,65.9649,27212.0
2016-04-04 12:30:00,76.45,76.5,76.4,76.42,22337.0,65.9391,65.9822,65.8959,65.9132,22337.0
2016-04-04 12:40:00,76.42,76.42,76.23,76.26,35600.0,65.9132,65.9132,65.7493,65.7752,35600.0
2016-04-04 12:50:00,76.25,76.31,76.21,76.21,35403.0,65.7666,65.8183,65.7321,65.7321,35403.0
2016-04-04 13:00:00,76.22,76.22,76.06,76.09,39327.0,65.7407,65.7407,65.6027,65.6286,39327.0
2016-04-04 13:10:00,76.1,76.11,76.0,76.02,43755.0,65.6372,65.6458,65.5509,65.5682,43755.0
2016-04-04 13:20:00,76.02,76.07,76.0,76.05,39774.0,65.5682,65.6113,65.5509,65.5941,39774.0
2016-04-04 13:30:00,76.06,76.09,75.97,75.97,23882.0,65.6027,65.6286,65.5251,65.5251,23882.0
2016-04-04 13:40:00,75.98,76.14,75.97,76.05,40393.0,65.5337,65.6717,65.5251,65.5941,40393.0
2016-04-04 13:50:00,76.05,76.12,75.96,76.0,43038.0,65.5941,65.6544,65.5164,65.5509,43038.0
2016-04-04 14:00:00,75.98,75.99,75.89,75.98,47198.0,65.5337,65.5423,65.4561,65.5337,47198.0
2016-04-04 14:10:00,75.96,75.98,75.88,75.96,41146.0,65.5164,65.5337,65.4474,65.5164,41146.0
2016-04-04 14:20:00,75.97,76.02,75.93,76.0,41633.0,65.5251,65.5682,65.4906,65.5509,41633.0
2016-04-04 14:30:00,76.0,76.15,75.99,76.15,53280.0,65.5509,65.6803,65.5423,65.6803,53280.0
2016-04-04 14:40:00,76.13,76.22,76.11,76.14,92370.0,65.6631,65.7407,65.6458,65.6717,92370.0
2016-04-04 14:50:00,76.16,76.19,76.13,76.15,105500.0,65.6889,65.7148,65.6631,65.6803,105500.0
2016-04-04 15:00:00,76.15,76.19,76.05,76.05,45351.0,65.6803,65.7148,65.5941,65.5941,45351.0
2016-04-04 15:10:00,76.06,76.14,76.05,76.11,82239.0,65.6027,65.6717,65.5941,65.6458,82239.0
2016-04-04 15:20:00,76.1,76.1,75.79,75.81,99678.0,65.6372,65.6372,65.3698,65.387,99678.0
2016-04-04 15:30:00,75.82,75.87,75.79,75.84,78319.0,65.3957,65.4388,65.3698,65.4129,78319.0
2016-04-04 15:40:00,75.84,75.92,75.78,75.88,102315.0,65.4129,65.4819,65.3612,65.4474,102315.0
2016-04-04 15:50:00,75.88,75.99,75.87,75.9,296085.0,65.4474,65.5423,65.4388,65.4647,296085.0
2016-04-05 09:30:00,75.4,75.68,75.34,75.42,59740.0,65.0334,65.2749,64.9817,65.0507,59740.0
2016-04-05 09:40:00,75.44,75.63,75.27,75.59,48050.0,65.0679,65.2318,64.9213,65.1973,48050.0
2016-04-05 09:50:00,75.6,75.9,75.51,75.9,29494.0,65.2059,65.4647,65.1283,65.4647,29494.0
2016-04-05 10:00:00,75.97,76.22,75.85,76.06,69610.0,65.5251,65.7407,65.4215,65.6027,69610.0
2016-04-05 10:10:00,76.06,76.14,75.87,75.94,57406.0,65.6027,65.6717,65.4388,65.4992,57406.0
2016-04-05 10:20:00,75.93,76.04,75.8,75.98,64009.0,65.4906,65.5854,65.3784,65.5337,64009.0
2016-04-05 10:30:00,75.95,76.07,75.82,75.89,25585.0,65.5078,65.6113,65.3957,65.4561,25585.0
2016-04-05 10:40:00,75.89,75.97,75.74,75.96,34932.0,65.4561,65.5251,65.3267,65.5164,34932.0
2016-04-05 10:50:00,75.94,76.09,75.92,75.93,69003.0,65.4992,65.6286,65.4819,65.4906,69003.0
2016-04-05 11:00:00,75.93,76.07,75.87,76.03,47844.0,65.4906,65.6113,65.4388,65.5768,47844.0
2016-04-05 11:10:00,76.03,76.08,75.92,76.08,34671.0,65.5768,65.6199,65.4819,65.6199,34671.0
2016-04-05 11:20:00,76.07,76.34,75.99,76.2,126100.0,65.6113,65.8442,65.5423,65.7234,126100.0
2016-04-05 11:30:00,76.22,76.38,76.1,76.38,34287.0,65.7407,65.8787,65.6372,65.8787,34287.0
2016-04-05 11:40:00,76.37,76.43,76.2,76.36,39272.0,65.8701,65.9218,65.7234,65.8614,39272.0
2016-04-05 11:50:00,76.41,76.41,76.26,76.28,59063.0,65.9046,65.9046,65.7752,65.7924,59063.0
2016-04-05 12:00:00,76.27,76.31,76.18,76.19,27120.0,65.7838,65.8183,65.7062,65.7148,27120.0
2016-04-05 12:10:00,76.19,76.22,76.0,76.06,23281.0,65.7148,65.7407,65.5509,65.6027,23281.0
2016-04-05 12:20:00,76.06,76.1,76.03,76.07,20399.0,65.6027,65.6372,65.5768,65.6113,20399.0
2016-04-05 12:30:00,76.04,76.25,76.04,76.22,25431.0,65.5854,65.7666,65.5854,65.7407,25431.0
2016-04-05 12:40:00,76.22,76.29,76.2,76.23,28963.0,65.7407,65.8011,65.7234,65.7493,28963.0
2016-04-05 12:50:00,76.23,76.23,76.14,76.18,27656.0,65.7493,65.7493,65.6717,65.7062,27656.0
2016-04-05 13:00:00,76.17,76.17,76.02,76.03,32862.0,65.6976,65.6976,65.5682,65.5768,32862.0
2016-04-05 13:10:00,76.04,76.06,75.96,76.03,26832.0,65.5854,65.6027,65.5164,65.5768,26832.0
2016-04-05 13:20:00,76.03,76.24,75.97,76.19,41818.0,65.5768,65.7579,65.5251,65.7148,41818.0
2016-04-05 13:30:00,76.18,76.24,76.14,76.18,61815.0,65.7062,65.7579,65.6717,65.7062,61815.0
2016-04-05 13:40:00,76.18,76.23,76.08,76.11,29047.0,65.7062,65.7493,65.6199,65.6458,29047.0
2016-04-05 13:50:00,76.12,76.23,76.12,76.19,28895.0,65.6544,65.7493,65.6544,65.7148,28895.0
2016-04-05 14:00:00,76.18,76.35,76.16,76.35,42129.0,65.7062,65.8528,65.6889,65.8528,42129.0
2016-04-05 14:10:00,76.36,76.51,76.33,76.5,59451.0,65.8614,65.9908,65.8356,65.9822,59451.0
2016-04-05 14:20:00,76.52,76.61,76.45,76.57,81551.0,65.9994,66.0771,65.9391,66.0426,81551.0
2016-04-05 14:30:00,76.59,76.63,76.47,76.56,71525.0,66.0598,66.0943,65.9563,66.0339,71525.0
2016-04-05 14:40:00,76.57,76.61,76.49,76.53,56328.0,66.0426,66.0771,65.9736,66.0081,56328.0
2016-04-05 14:50:00,76.53,76.63,76.53,76.57,48716.0,66.0081,66.0943,66.0081,66.0426,48716.0
2016-04-05 15:00:00,76.58,76.6,76.34,76.34,46866.0,66.0512,66.0684,65.8442,65.8442,46866.0
2016-04-05 15:10:00,76.35,76.44,76.27,76.37,52304.0,65.8528,65.9304,65.7838,65.8701,52304.0
2016-04-05 15:20:00,76.36,76.41,76.28,76.34,46398.0,65.8614,65.9046,65.7924,65.8442,46398.0
2016-04-05 15:30:00,76.34,76.36,76.16,76.17,93190.0,65.8442,65.8614,65.6889,65.6976,93190.0
2016-04-05 15:40:00,76.19,76.24,76.16,76.2,114098.0,65.7148,65.7579,65.6889,65.7234,114098.0
2016-04-05 15:50:00,76.19,76.2,76.0,76.07,228010.0,65.7148,65.7234,65.5509,65.6113,228010.0
2016-04-06 09:30:00,76.12,76.18,75.68,75.72,57415.0,65.6544,65.7062,65.2749,65.3094,57415.0
2016-04-06 09:40:00,75.8,75.8,75.42,75.54,29466.0,65.3784,65.3784,65.0507,65.1542,29466.0
2016-04-06 09:50:00,75.54,75.66,75.37,75.57,36671.0,65.1542,65.2577,65.0075,65.18,36671.0
2016-04-06 10:00:00,75.55,75.59,75.35,75.45,34921.0,65.1628,65.1973,64.9903,65.0765,34921.0
2016-04-06 10:10:00,75.44,75.53,75.38,75.43,60585.0,65.0679,65.1455,65.0162,65.0593,60585.0
2016-04-06 10:20:00,75.46,75.7,75.38,75.59,41254.0,65.0852,65.2922,65.0162,65.1973,41254.0
2016-04-06 10:30:00,75.6,75.68,75.4,75.53,53006.0,65.2059,65.2749,65.0334,65.1455,53006.0
2016-04-06 10:40:00,75.52,75.93,75.52,75.92,54085.0,65.1369,65.4906,65.1369,65.4819,54085.0
2016-04-06 10:50:00,75.94,76.02,75.77,76.0,59977.0,65.4992,65.5682,65.3525,65.5509,59977.0
2016-04-06 11:00:00,76.01,76.25,75.95,76.23,56269.0,65.5596,65.7666,65.5078,65.7493,56269.0
2016-04-06 11:10:00,76.23,76.24,76.12,76.15,36374.0,65.7493,65.7579,65.6544,65.6803,36374.0
2016-04-06 11:20:00,76.13,76.16,76.05,76.14,22017.0,65.6631,65.6889,65.5941,65.6717,22017.0
2016-04-06 11:30:00,76.14,76.22,76.13,76.18,24117.0,65.6717,65.7407,65.6631,65.7062,24117.0
2016-04-06 11:40:00,76.17,76.33,76.17,76.31,46088.0,65.6976,65.8356,65.6976,65.8183,46088.0
2016-04-06 11:50:00,76.33,76.49,76.31,76.4,82401.0,65.8356,65.9736,65.8183,65.8959,82401.0
2016-04-06 12:00:00,76.41,76.48,76.33,76.35,34980.0,65.9046,65.9649,65.8356,65.8528,34980.0
2016-04-06 12:10:00,76.34,76.41,76.32,76.4,20962.0,65.8442,65.9046,65.8269,65.8959,20962.0
2016-04-06 12:20:00,76.41,76.41,76.3,76.38,23682.0,65.9046,65.9046,65.8097,65.8787,23682.0
2016-04-06 12:30:00,76.38,76.5,76.34,76.49,23408.0,65.8787,65.9822,65.8442,65.9736,23408.0
2016-04-06 12:40:00,76.48,76.5,76.34,76.37,29006.0,65.9649,65.9822,65.8442,65.8701,29006.0
2016-04-06 12:50:00,76.38,76.42,76.31,76.39,14870.0,65.8787,65.9132,65.8183,65.8873,14870.0
2016-04-06 13:00:00,76.39,76.49,76.35,76.48,18245.0,65.8873,65.9736,65.8528,65.9649,18245.0
2016-04-06 13:10:00,76.5,76.53,76.45,76.46,29575.0,65.9822,66.0081,65.9391,65.9477,29575.0
2016-04-06 13:20:00,76.45,76.51,76.27,76.28,24587.0,65.9391,65.9908,65.7838,65.7924,24587.0
2016-04-06 13:30:00,76.28,76.31,76.27,76.28,14320.0,65.7924,65.8183,65.7838,65.7924,14320.0
2016-04-06 13:40:00,76.29,76.32,76.22,76.23,22821.0,65.8011,65.8269,65.7407,65.7493,22821.0
2016-04-06 13:50:00,76.23,76.25,76.05,76.07,21429.0,65.7493,65.7666,65.5941,65.6113,21429.0
2016-04-06 14:00:00,76.07,76.08,75.89,75.96,50696.0,65.6113,65.6199,65.4561,65.5164,50696.0
2016-04-06 14:10:00,75.93,75.94,75.74,75.91,45571.0,65.4906,65.4992,65.3267,65.4733,45571.0
2016-04-06 14:20:00,75.91,76.02,75.9,75.92,59769.0,65.4733,65.5682,65.4647,65.4819,59769.0
2016-04-06 14:30:00,75.92,76.01,75.84,75.94,25795.0,65.4819,65.5596,65.4129,65.4992,25795.0
2016-04-06 14:40:00,75.94,75.99,75.9,75.97,32997.0,65.4992,65.5423,65.4647,65.5251,32997.0
2016-04-06 14:50:00,75.96,76.12,75.96,76.07,52007.0,65.5164,65.6544,65.5164,65.6113,52007.0
2016-04-06 15:00:00,76.07,76.23,76.0,76.2,65189.0,65.6113,65.7493,65.5509,65.7234,65189.0
2016-04-06 15:10:00,76.2,76.27,76.15,76.27,52876.0,65.7234,65.7838,65.6803,65.7838,52876.0
2016-04-06 15:20:00,76.26,76.34,76.22,76.33,90685.0,65.7752,65.8442,65.7407,65.8356,90685.0
2016-04-06 15:30:00,76.34,76.4,76.33,76.37,108419.0,65.8442,65.8959,65.8356,65.8701,108419.0
2016-04-06 15:40:00,76.37,76.42,76.31,76.36,106669.0,65.8701,65.9132,65.8183,65.8614,106669.0
2016-04-06 15:50:00,76.37,76.39,76.31,76.35,143644.0,65.8701,65.8873,65.8183,65.8528,143644.0
2016-04-07 09:30:00,76.0,76.25,75.71,75.87,56904.0,65.5509,65.7666,65.3008,65.4388,56904.0
2016-04-07 09:40:00,75.91,76.03,75.77,75.95,47639.0,65.4733,65.5768,65.3525,65.5078,47639.0
2016-04-07 09:50:00,75.96,76.04,75.83,75.92,34796.0,65.5164,65.5854,65.4043,65.4819,34796.0
2016-04-07 10:00:00,75.91,76.05,75.84,76.02,47460.0,65.4733,65.5941,65.4129,65.5682,47460.0
2016-04-07 10:10:00,76.01,76.01,75.7,75.81,41154.0,65.5596,65.5596,65.2922,65.387,41154.0
2016-04-07 10:20:00,75.8,75.81,75.52,75.53,32682.0,65.3784,65.387,65.1369,65.1455,32682.0
2016-04-07 10:30:00,75.52,75.73,75.51,75.6,33985.0,65.1369,65.318,65.1283,65.2059,33985.0
2016-04-07 10:40:00,75.59,75.64,75.5,75.53,38056.0,65.1973,65.2404,65.1197,65.1455,38056.0
2016-04-07 10:50:00,75.52,75.78,75.5,75.75,30742.0,65.1369,65.3612,65.1197,65.3353,30742.0
2016-04-07 11:00:00,75.77,75.77,75.6,75.75,21668.0,65.3525,65.3525,65.2059,65.3353,21668.0
2016-04-07 11:10:00,75.75,75.78,75.71,75.73,19754.0,65.3353,65.3612,65.3008,65.318,19754.0
2016-04-07 11:20:00,75.73,75.74,75.6,75.7,21587.0,65.318,65.3267,65.2059,65.2922,21587.0
2016-04-07 11:30:00,75.7,75.86,75.68,75.74,27479.0,65.2922,65.4302,65.2749,65.3267,27479.0
2016-04-07 11:40:00,75.74,75.79,75.68,75.75,43899.0,65.3267,65.3698,65.2749,65.3353,43899.0
2016-04-07 11:50:00,75.75,76.0,75.74,75.95,66976.0,65.3353,65.5509,65.3267,65.5078,66976.0
2016-04-07 12:00:00,75.94,76.08,75.93,76.06,40343.0,65.4992,65.6199,65.4906,65.6027,40343.0
2016-04-07 12:10:00,76.05,76.07,75.88,75.89,38634.0,65.5941,65.6113,65.4474,65.4561,38634.0
2016-04-07 12:20:00,75.9,75.98,75.79,75.88,25614.0,65.4647,65.5337,65.3698,65.4474,25614.0
2016-04-07 12:30:00,75.89,75.9,75.74,75.82,23766.0,65.4561,65.4647,65.3267,65.3957,23766.0
2016-04-07 12:40:00,75.87,75.95,75.81,75.95,23517.0,65.4388,65.5078,65.387,65.5078,23517.0
2016-04-07 12:50:00,75.95,75.96,75.85,75.96,23608.0,65.5078,65.5164,65.4215,65.5164,23608.0
2016-04-07 13:00:00,75.94,76.05,75.91,76.05,23700.0,65.4992,65.5941,65.4733,65.5941,23700.0
2016-04-07 13:10:00,76.04,76.28,76.01,76.2,63102.0,65.5854,65.7924,65.5596,65.7234,63102.0
2016-04-07 13:20:00,76.21,76.23,76.04,76.2,42219.0,65.7321,65.7493,65.5854,65.7234,42219.0
2016-04-07 13:30:00,76.2,76.25,76.16,76.21,26672.0,65.7234,65.7666,65.6889,65.7321,26672.0
2016-04-07 13:40:00,76.2,76.21,76.05,76.05,22902.0,65.7234,65.7321,65.5941,65.5941,22902.0
2016-04-07 13:50:00,76.03,76.06,75.97,75.97,33313.0,65.5768,65.6027,65.5251,65.5251,33313.0
2016-04-07 14:00:00,75.97,76.03,75.91,75.92,39803.0,65.5251,65.5768,65.4733,65.4819,39803.0
2016-04-07 14:10:00,75.9,75.92,75.71,75.71,69125.0,65.4647,65.4819,65.3008,65.3008,69125.0
2016-04-07 14:20:00,75.72,75.81,75.7,75.8,35402.0,65.3094,65.387,65.2922,65.3784,35402.0
2016-04-07 14:30:00,75.81,75.89,75.76,75.88,43517.0,65.387,65.4561,65.3439,65.4474,43517.0
2016-04-07 14:40:00,75.88,75.89,75.65,75.73,38247.0,65.4474,65.4561,65.249,65.318,38247.0
2016-04-07 14:50:00,75.72,75.75,75.64,75.69,35357.0,65.3094,65.3353,65.2404,65.2835,35357.0
2016-04-07 15:00:00,75.7,75.94,75.69,75.87,52628.0,65.2922,65.4992,65.2835,65.4388,52628.0
2016-04-07 15:10:00,75.87,76.05,75.87,76.03,64824.0,65.4388,65.5941,65.4388,65.5768,64824.0
2016-04-07 15:20:00,76.03,76.15,76.0,76.14,92862.0,65.5768,65.6803,65.5509,65.6717,92862.0
2016-04-07 15:30:00,76.14,76.22,76.01,76.03,80182.0,65.6717,65.7407,65.5596,65.5768,80182.0
2016-04-07 15:40:00,76.03,76.14,76.03,76.13,101171.0,65.5768,65.6717,65.5768,65.6631,101171.0
2016-04-07 15:50:00,76.13,76.19,76.03,76.15,184178.0,65.6631,65.7148,65.5768,65.6803,184178.0
2016-04-08 09:30:00,76.65,77.15,76.65,77.04,98015.0,66.1116,66.5428,66.1116,66.4479,98015.0
2016-04-08 09:40:00,77.05,77.25,77.0,77.12,59389.0,66.4566,66.6291,66.4134,66.5169,59389.0
2016-04-08 09:50:00,77.13,77.22,76.97,77.0,46858.0,66.5256,66.6032,66.3876,66.4134,46858.0
2016-04-08 10:00:00,77.0,77.15,76.98,77.09,45884.0,66.4134,66.5428,66.3962,66.4911,45884.0
2016-04-08 10:10:00,77.11,77.12,76.92,76.98,65251.0,66.5083,66.5169,66.3444,66.3962,65251.0
2016-04-08 10:20:00,76.99,77.04,76.95,77.04,47742.0,66.4048,66.4479,66.3703,66.4479,47742.0
2016-04-08 10:30:00,77.04,77.09,76.91,76.94,37208.0,66.4479,66.4911,66.3358,66.3617,37208.0
2016-04-08 10:40:00,76.95,77.14,76.95,77.06,45835.0,66.3703,66.5342,66.3703,66.4652,45835.0
2016-04-08 10:50:00,77.08,77.13,77.03,77.07,58598.0,66.4824,66.5256,66.4393,66.4738,58598.0
2016-04-08 11:00:00,77.06,77.12,77.0,77.01,44043.0,66.4652,66.5169,66.4134,66.4221,44043.0
2016-04-08 11:10:00,77.0,77.04,76.77,76.79,43390.0,66.4134,66.4479,66.2151,66.2323,43390.0
2016-04-08 11:20:00,76.8,76.81,76.69,76.78,32169.0,66.2409,66.2496,66.1461,66.2237,32169.0
2016-04-08 11:30:00,76.8,76.84,76.51,76.52,25948.0,66.2409,66.2754,65.9908,65.9994,25948.0
2016-04-08 11:40:00,76.51,76.53,76.46,76.47,21362.0,65.9908,66.0081,65.9477,65.9563,21362.0
2016-04-08 11:50:00,76.46,76.54,76.37,76.54,36779.0,65.9477,66.0167,65.8701,66.0167,36779.0
2016-04-08 12:00:00,76.53,76.54,76.47,76.5,22309.0,66.0081,66.0167,65.9563,65.9822,22309.0
2016-04-08 12:10:00,76.51,76.56,76.44,76.44,22979.0,65.9908,66.0339,65.9304,65.9304,22979.0
2016-04-08 12:20:00,76.44,76.49,76.43,76.45,21560.0,65.9304,65.9736,65.9218,65.9391,21560.0
2016-04-08 12:30:00,76.44,76.57,76.38,76.56,22191.0,65.9304,66.0426,65.8787,66.0339,22191.0
2016-04-08 12:40:00,76.55,76.59,76.51,76.59,16987.0,66.0253,66.0598,65.9908,66.0598,16987.0
2016-04-08 12:50:00,76.59,76.63,76.51,76.55,20716.0,66.0598,66.0943,65.9908,66.0253,20716.0
2016-04-08 13:00:00,76.54,76.55,76.44,76.45,21482.0,66.0167,66.0253,65.9304,65.9391,21482.0
2016-04-08 13:10:00,76.45,76.46,76.33,76.34,30464.0,65.9391,65.9477,65.8356,65.8442,30464.0
2016-04-08 13:20:00,76.34,76.34,76.18,76.23,36617.0,65.8442,65.8442,65.7062,65.7493,36617.0
2016-04-08 13:30:00,76.22,76.38,76.19,76.36,23925.0,65.7407,65.8787,65.7148,65.8614,23925.0
2016-04-08 13:40:00,76.35,76.38,76.3,76.31,20514.0,65.8528,65.8787,65.8097,65.8183,20514.0
2016-04-08 13:50:00,76.3,76.4,76.28,76.4,34694.0,65.8097,65.8959,65.7924,65.8959,34694.0
2016-04-08 14:00:00,76.41,76.41,76.24,76.26,42639.0,65.9046,65.9046,65.7579,65.7752,42639.0
2016-04-08 14:10:00,76.27,76.36,76.27,76.36,35118.0,65.7838,65.8614,65.7838,65.8614,35118.0
2016-04-08 14:20:00,76.35,76.35,76.28,76.32,36905.0,65.8528,65.8528,65.7924,65.8269,36905.0
2016-04-08 14:30:00,76.33,76.33,76.2,76.21,24123.0,65.8356,65.8356,65.7234,65.7321,24123.0
2016-04-08 14:40:00,76.21,76.22,76.12,76.16,33793.0,65.7321,65.7407,65.6544,65.6889,33793.0
2016-04-08 14:50:00,76.15,76.19,76.0,76.04,38582.0,65.6803,65.7148,65.5509,65.5854,38582.0
2016-04-08 15:00:00,76.04,76.12,75.91,75.94,31797.0,65.5854,65.6544,65.4733,65.4992,31797.0
2016-04-08 15:10:00,75.93,76.07,75.92,76.01,45348.0,65.4906,65.6113,65.4819,65.5596,45348.0
2016-04-08 15:20:00,76.02,76.18,76.02,76.16,51633.0,65.5682,65.7062,65.5682,65.6889,51633.0
2016-04-08 15:30:00,76.15,76.18,76.07,76.15,53200.0,65.6803,65.7062,65.6113,65.6803,53200.0
2016-04-08 15:40:00,76.14,76.27,76.13,76.23,71773.0,65.6717,65.7838,65.6631,65.7493,71773.0
2016-04-08 15:50:00,76.23,76.31,76.11,76.31,122143.0,65.7493,65.8183,65.6458,65.8183,122143.0
2016-04-11 09:30:00,76.46,76.95,76.46,76.95,60631.0,65.9477,66.3703,65.9477,66.3703,60631.0
2016-04-11 09:40:00,76.97,77.0,76.67,76.77,28746.0,66.3876,66.4134,66.1288,66.2151,28746.0
2016-04-11 09:50:00,76.79,77.16,76.79,77.0,54131.0,66.2323,66.5514,66.2323,66.4134,54131.0
2016-04-11 10:00:00,77.01,77.16,76.94,76.98,80391.0,66.4221,66.5514,66.3617,66.3962,80391.0
2016-04-11 10:10:00,76.97,77.08,76.79,76.79,36737.0,66.3876,66.4824,66.2323,66.2323,36737.0
2016-04-11 10:20:00,76.78,76.84,76.61,76.76,26087.0,66.2237,66.2754,66.0771,66.2064,26087.0
2016-04-11 10:30:00,76.73,76.76,76.57,76.72,29607.0,66.1806,66.2064,66.0426,66.1719,29607.0
2016-04-11 10:40:00,76.73,76.73,76.49,76.61,28058.0,66.1806,66.1806,65.9736,66.0771,28058.0
2016-04-11 10:50:00,76.58,76.67,76.25,76.27,77329.0,66.0512,66.1288,65.7666,65.7838,77329.0
2016-04-11 11:00:00,76.29,76.33,76.12,76.2,40150.0,65.8011,65.8356,65.6544,65.7234,40150.0
2016-04-11 11:10:00,76.21,76.21,75.98,76.08,44355.0,65.7321,65.7321,65.5337,65.6199,44355.0
2016-04-11 11:20:00,76.09,76.29,76.09,76.22,12617.0,65.6286,65.8011,65.6286,65.7407,12617.0
2016-04-11 11:30:00,76.22,76.22,75.99,75.99,26024.0,65.7407,65.7407,65.5423,65.5423,26024.0
2016-04-11 11:40:00,75.99,76.03,75.89,75.92,25807.0,65.5423,65.5768,65.4561,65.4819,25807.0
2016-04-11 11:50:00,75.94,76.14,75.92,76.14,23897.0,65.4992,65.6717,65.4819,65.6717,23897.0
2016-04-11 12:00:00,76.15,76.16,75.99,76.02,19605.0,65.6803,65.6889,65.5423,65.5682,19605.0
2016-04-11 12:10:00,76.01,76.24,76.01,76.23,10709.0,65.5596,65.7579,65.5596,65.7493,10709.0
2016-04-11 12:20:00,76.26,76.26,76.14,76.14,16789.0,65.7752,65.7752,65.6717,65.6717,16789.0
2016-04-11 12:30:00,76.14,76.22,76.09,76.16,19238.0,65.6717,65.7407,65.6286,65.6889,19238.0
2016-04-11 12:40:00,76.16,76.29,76.1,76.26,18213.0,65.6889,65.8011,65.6372,65.7752,18213.0
2016-04-11 12:50:00,76.26,76.3,76.23,76.29,15867.0,65.7752,65.8097,65.7493,65.8011,15867.0
2016-04-11 13:00:00,76.27,76.3,76.22,76.22,15563.0,65.7838,65.8097,65.7407,65.7407,15563.0
2016-04-11 13:10:00,76.24,76.41,76.23,76.4,28115.0,65.7579,65.9046,65.7493,65.8959,28115.0
2016-04-11 13:20:00,76.38,76.39,76.22,76.23,17253.0,65.8787,65.8873,65.7407,65.7493,17253.0
2016-04-11 13:30:00,76.23,76.3,76.15,76.16,17669.0,65.7493,65.8097,65.6803,65.6889,17669.0
2016-04-11 13:40:00,76.15,76.21,76.12,76.17,13145.0,65.6803,65.7321,65.6544,65.6976,13145.0
2016-04-11 13:50:00,76.18,76.19,76.14,76.17,13644.0,65.7062,65.7148,65.6717,65.6976,13644.0
2016-04-11 14:00:00,76.18,76.22,76.06,76.08,17232.0,65.7062,65.7407,65.6027,65.6199,17232.0
2016-04-11 14:10:00,76.09,76.22,76.06,76.21,17813.0,65.6286,65.7407,65.6027,65.7321,17813.0
2016-04-11 14:20:00,76.2,76.25,76.11,76.15,16846.0,65.7234,65.7666,65.6458,65.6803,16846.0
2016-04-11 14:30:00,76.15,76.24,76.05,76.24,19331.0,65.6803,65.7579,65.5941,65.7579,19331.0
2016-04-11 14:40:00,76.22,76.27,76.18,76.23,16220.0,65.7407,65.7838,65.7062,65.7493,16220.0
2016-04-11 14:50:00,76.23,76.31,76.17,76.29,16021.0,65.7493,65.8183,65.6976,65.8011,16021.0
2016-04-11 15:00:00,76.29,76.29,76.03,76.05,25733.0,65.8011,65.8011,65.5768,65.5941,25733.0
2016-04-11 15:10:00,76.05,76.08,75.92,75.95,55964.0,65.5941,65.6199,65.4819,65.5078,55964.0
2016-04-11 15:20:00,75.96,76.17,75.93,75.93,73230.0,65.5164,65.6976,65.4906,65.4906,73230.0
2016-04-11 15:30:00,75.93,76.02,75.89,75.95,65654.0,65.4906,65.5682,65.4561,65.5078,65654.0
2016-04-11 15:40:00,75.95,75.97,75.78,75.86,92420.0,65.5078,65.5251,65.3612,65.4302,92420.0
2016-04-11 15:50:00,75.87,75.91,75.75,75.76,138846.0,65.4388,65.4733,65.3353,65.3439,138846.0
2016-04-12 09:30:00,75.91,76.11,75.79,76.03,77378.0,65.4733,65.6458,65.3698,65.5768,77378.0
2016-04-12 09:40:00,76.03,76.25,75.93,76.06,46704.0,65.5768,65.7666,65.4906,65.6027,46704.0
2016-04-12 09:50:00,76.05,76.34,76.03,76.33,81287.0,65.5941,65.8442,65.5768,65.8356,81287.0
2016-04-12 10:00:00,76.37,76.37,76.12,76.13,26109.0,65.8701,65.8701,65.6544,65.6631,26109.0
2016-04-12 10:10:00,76.12,76.28,76.06,76.06,40537.0,65.6544,65.7924,65.6027,65.6027,40537.0
2016-04-12 10:20:00,76.02,76.02,75.8,75.82,37652.0,65.5682,65.5682,65.3784,65.3957,37652.0
2016-04-12 10:30:00,75.82,76.17,75.82,76.05,20918.0,65.3957,65.6976,65.3957,65.5941,20918.0
2016-04-12 10:40:00,76.08,76.16,75.98,76.09,26674.0,65.6199,65.6889,65.5337,65.6286,26674.0
2016-04-12 10:50:00,76.09,76.49,76.06,76.37,36861.0,65.6286,65.9736,65.6027,65.8701,36861.0
2016-04-12 11:00:00,76.34,76.41,76.26,76.41,26936.0,65.8442,65.9046,65.7752,65.9046,26936.0
2016-04-12 11:10:00,76.39,76.54,76.39,76.51,27687.0,65.8873,66.0167,65.8873,65.9908,27687.0
2016-04-12 11:20:00,76.52,76.59,76.41,76.44,35220.0,65.9994,66.0598,65.9046,65.9304,35220.0
2016-04-12 11:30:00,76.44,76.44,76.31,76.42,93187.0,65.9304,65.9304,65.8183,65.9132,93187.0
2016-04-12 11:40:00,76.41,76.73,76.39,76.69,65213.0,65.9046,66.1806,65.8873,66.1461,65213.0
2016-04-12 11:50:00,76.67,76.7,76.55,76.57,21849.0,66.1288,66.1547,66.0253,66.0426,21849.0
2016-04-12 12:00:00,76.57,76.66,76.37,76.56,114192.0,66.0426,66.1202,65.8701,66.0339,114192.0
2016-04-12 12:10:00,76.59,76.67,76.44,76.65,29860.0,66.0598,66.1288,65.9304,66.1116,29860.0
2016-04-12 12:20:00,76.64,76.69,76.6,76.6,14383.0,66.1029,66.1461,66.0684,66.0684,14383.0
2016-04-12 12:30:00,76.6,76.72,76.6,76.7,18093.0,66.0684,66.1719,66.0684,66.1547,18093.0
2016-04-12 12:40:00,76.71,76.77,76.65,76.65,29241.0,66.1633,66.2151,66.1116,66.1116,29241.0
2016-04-12 12:50:00,76.68,76.75,76.63,76.66,18311.0,66.1374,66.1978,66.0943,66.1202,18311.0
2016-04-12 13:00:00,76.65,76.7,76.62,76.69,13947.0,66.1116,66.1547,66.0857,66.1461,13947.0
2016-04-12 13:10:00,76.69,76.69,76.52,76.61,28509.0,66.1461,66.1461,65.9994,66.0771,28509.0
2016-04-12 13:20:00,76.62,76.68,76.61,76.61,22647.0,66.0857,66.1374,66.0771,66.0771,22647.0
2016-04-12 13:30:00,76.63,76.72,76.54,76.54,23339.0,66.0943,66.1719,66.0167,66.0167,23339.0
2016-04-12 13:40:00,76.54,76.64,76.53,76.55,22446.0,66.0167,66.1029,66.0081,66.0253,22446.0
2016-04-12 13:50:00,76.55,76.56,76.45,76.54,19694.0,66.0253,66.0339,65.9391,66.0167,19694.0
2016-04-12 14:00:00,76.54,76.59,76.43,76.46,40504.0,66.0167,66.0598,65.9218,65.9477,40504.0
2016-04-12 14:10:00,76.48,76.59,76.47,76.58,29747.0,65.9649,66.0598,65.9563,66.0512,29747.0
2016-04-12 14:20:00,76.58,76.59,76.51,76.52,35930.0,66.0512,66.0598,65.9908,65.9994,35930.0
2016-04-12 14:30:00,76.51,76.62,76.49,76.62,42739.0,65.9908,66.0857,65.9736,66.0857,42739.0
2016-04-12 14:40:00,76.62,76.71,76.6,76.69,51281.0,66.0857,66.1633,66.0684,66.1461,51281.0
2016-04-12 14:50:00,76.69,76.74,76.66,76.71,20857.0,66.1461,66.1892,66.1202,66.1633,20857.0
2016-04-12 15:00:00,76.71,76.87,76.68,76.82,74861.0,66.1633,66.3013,66.1374,66.2582,74861.0
2016-04-12 15:10:00,76.82,76.93,76.81,76.92,45539.0,66.2582,66.3531,66.2496,66.3444,45539.0
2016-04-12 15:20:00,76.91,76.94,76.73,76.79,40243.0,66.3358,66.3617,66.1806,66.2323,40243.0
2016-04-12 15:30:00,76.78,76.84,76.62,76.62,51829.0,66.2237,66.2754,66.0857,66.0857,51829.0
2016-04-12 15:40:00,76.62,76.71,76.61,76.61,63126.0,66.0857,66.1633,66.0771,66.0771,63126.0
2016-04-12 15:50:00,76.61,76.65,76.56,76.61,147542.0,66.0771,66.1116,66.0339,66.0771,147542.0
2016-04-13 09:30:00,76.75,77.23,76.52,76.8,121819.0,66.1978,66.6118,65.9994,66.2409,121819.0
2016-04-13 09:40:00,76.86,76.87,76.35,76.41,90426.0,66.2927,66.3013,65.8528,65.9046,90426.0
2016-04-13 09:50:00,76.42,76.57,76.33,76.56,72428.0,65.9132,66.0426,65.8356,66.0339,72428.0
2016-04-13 10:00:00,76.57,76.77,76.49,76.73,104967.0,66.0426,66.2151,65.9736,66.1806,104967.0
2016-04-13 10:10:00,76.73,77.05,76.73,77.02,62543.0,66.1806,66.4566,66.1806,66.4307,62543.0
2016-04-13 10:20:00,77.03,77.18,76.98,77.08,61166.0,66.4393,66.5687,66.3962,66.4824,61166.0
2016-04-13 10:30:00,77.08,77.23,77.04,77.15,61335.0,66.4824,66.6118,66.4479,66.5428,61335.0
2016-04-13 10:40:00,77.13,77.32,77.1,77.32,44490.0,66.5256,66.6894,66.4997,66.6894,44490.0
2016-04-13 10:50:00,77.31,77.71,77.31,77.51,86443.0,66.6808,67.0258,66.6808,66.8533,86443.0
2016-04-13 11:00:00,77.5,77.61,77.39,77.6,35168.0,66.8447,66.9396,66.7498,66.9309,35168.0
2016-04-13 11:10:00,77.6,77.64,77.53,77.61,44169.0,66.9309,66.9654,66.8706,66.9396,44169.0
2016-04-13 11:20:00,77.59,77.66,77.54,77.6,36229.0,66.9223,66.9827,66.8792,66.9309,36229.0
2016-04-13 11:30:00,77.61,77.77,77.58,77.68,55963.0,66.9396,67.0776,66.9137,66.9999,55963.0
2016-04-13 11:40:00,77.69,77.93,77.68,77.92,57123.0,67.0086,67.2156,66.9999,67.207,57123.0
2016-04-13 11:50:00,77.91,78.0,77.86,77.95,47186.0,67.1983,67.276,67.1552,67.2328,47186.0
2016-04-13 12:00:00,77.94,77.95,77.78,77.89,31886.0,67.2242,67.2328,67.0862,67.1811,31886.0
2016-04-13 12:10:00,77.88,78.16,77.87,78.14,148279.0,67.1724,67.414,67.1638,67.3967,148279.0
2016-04-13 12:20:00,78.11,78.23,78.08,78.11,45065.0,67.3708,67.4743,67.345,67.3708,45065.0
2016-04-13 12:30:00,78.11,78.14,78.02,78.07,26831.0,67.3708,67.3967,67.2932,67.3363,26831.0
2016-04-13 12:40:00,78.05,78.08,77.89,77.94,34489.0,67.3191,67.345,67.1811,67.2242,34489.0
2016-04-13 12:50:00,77.94,78.06,77.94,78.03,27857.0,67.2242,67.3277,67.2242,67.3018,27857.0
2016-04-13 13:00:00,78.03,78.03,77.88,77.89,39761.0,67.3018,67.3018,67.1724,67.1811,39761.0
2016-04-13 13:10:00,77.89,77.95,77.87,77.91,37174.0,67.1811,67.2328,67.1638,67.1983,37174.0
2016-04-13 13:20:00,77.92,78.06,77.9,78.01,32297.0,67.207,67.3277,67.1897,67.2846,32297.0
2016-04-13 13:30:00,78.01,78.03,77.94,78.03,37420.0,67.2846,67.3018,67.2242,67.3018,37420.0
2016-04-13 13:40:00,78.02,78.03,77.85,77.9,31779.0,67.2932,67.3018,67.1466,67.1897,31779.0
2016-04-13 13:50:00,77.91,78.03,77.91,78.0,39922.0,67.1983,67.3018,67.1983,67.276,39922.0
2016-04-13 14:00:00,78.0,78.07,77.97,78.06,36325.0,67.276,67.3363,67.2501,67.3277,36325.0
2016-04-13 14:10:00,78.05,78.12,77.92,78.0,58001.0,67.3191,67.3795,67.207,67.276,58001.0
2016-04-13 14:20:00,78.0,78.13,78.0,78.04,57480.0,67.276,67.3881,67.276,67.3105,57480.0
2016-04-13 14:30:00,78.05,78.12,78.03,78.11,42829.0,67.3191,67.3795,67.3018,67.3708,42829.0
2016-04-13 14:40:00,78.12,78.17,78.04,78.11,44545.0,67.3795,67.4226,67.3105,67.3708,44545.0
2016-04-13 14:50:00,78.1,78.19,78.08,78.14,47927.0,67.3622,67.4398,67.345,67.3967,47927.0
2016-04-13 15:00:00,78.14,78.18,78.07,78.17,39739.0,67.3967,67.4312,67.3363,67.4226,39739.0
2016-04-13 15:10:00,78.17,78.32,78.16,78.29,64516.0,67.4226,67.552,67.414,67.5261,64516.0
2016-04-13 15:20:00,78.29,78.44,78.24,78.44,77715.0,67.5261,67.6555,67.483,67.6555,77715.0
2016-04-13 15:30:00,78.44,78.48,78.39,78.42,127829.0,67.6555,67.69,67.6123,67.6382,127829.0
2016-04-13 15:40:00,78.41,78.42,78.34,78.36,128562.0,67.6296,67.6382,67.5692,67.5865,128562.0
2016-04-13 15:50:00,78.37,78.53,78.36,78.47,415061.0,67.5951,67.7331,67.5865,67.6813,415061.0
2016-04-14 09:30:00,78.45,78.65,78.34,78.57,88394.0,67.6641,67.8366,67.5692,67.7676,88394.0
2016-04-14 09:40:00,78.58,78.58,78.41,78.47,61109.0,67.7762,67.7762,67.6296,67.6813,61109.0
2016-04-14 09:50:00,78.5,78.53,78.12,78.19,48867.0,67.7072,67.7331,67.3795,67.4398,48867.0
2016-04-14 10:00:00,78.17,78.37,78.17,78.31,31116.0,67.4226,67.5951,67.4226,67.5433,31116.0
2016-04-14 10:10:00,78.31,78.52,78.3,78.48,45419.0,67.5433,67.7245,67.5347,67.69,45419.0
2016-04-14 10:20:00,78.48,78.64,78.48,78.6,38073.0,67.69,67.828,67.69,67.7935,38073.0
2016-04-14 10:30:00,78.61,78.66,78.37,78.49,29857.0,67.8021,67.8452,67.5951,67.6986,29857.0
2016-04-14 10:40:00,78.48,78.56,78.39,78.44,28118.0,67.69,67.759,67.6123,67.6555,28118.0
2016-04-14 10:50:00,78.45,78.58,78.45,78.54,42607.0,67.6641,67.7762,67.6641,67.7417,42607.0
2016-04-14 11:00:00,78.54,78.72,78.53,78.69,53534.0,67.7417,67.897,67.7331,67.8711,53534.0
2016-04-14 11:10:00,78.68,78.74,78.62,78.72,47387.0,67.8625,67.9142,67.8107,67.897,47387.0
2016-04-14 11:20:00,78.7,78.7,78.55,78.63,26910.0,67.8797,67.8797,67.7503,67.8193,26910.0
2016-04-14 11:30:00,78.65,78.8,78.65,78.69,50213.0,67.8366,67.966,67.8366,67.8711,50213.0
2016-04-14 11:40:00,78.69,78.71,78.59,78.7,50702.0,67.8711,67.8883,67.7848,67.8797,50702.0
2016-04-14 11:50:00,78.7,78.72,78.46,78.47,37890.0,67.8797,67.897,67.6727,67.6813,37890.0
2016-04-14 12:00:00,78.47,78.52,78.43,78.43,21387.0,67.6813,67.7245,67.6468,67.6468,21387.0
2016-04-14 12:10:00,78.43,78.49,78.4,78.45,27841.0,67.6468,67.6986,67.621,67.6641,27841.0
2016-04-14 12:20:00,78.45,78.46,78.22,78.22,49326.0,67.6641,67.6727,67.4657,67.4657,49326.0
2016-04-14 12:30:00,78.22,78.35,78.2,78.22,36946.0,67.4657,67.5778,67.4485,67.4657,36946.0
2016-04-14 12:40:00,78.21,78.3,78.21,78.23,28274.0,67.4571,67.5347,67.4571,67.4743,28274.0
2016-04-14 12:50:00,78.23,78.26,78.22,78.22,15993.0,67.4743,67.5002,67.4657,67.4657,15993.0
2016-04-14 13:00:00,78.22,78.25,78.09,78.1,47011.0,67.4657,67.4916,67.3536,67.3622,47011.0
2016-04-14 13:10:00,78.1,78.1,77.87,77.91,70609.0,67.3622,67.3622,67.1638,67.1983,70609.0
2016-04-14 13:20:00,77.92,77.97,77.83,77.85,33163.0,67.207,67.2501,67.1293,67.1466,33163.0
2016-04-14 13:30:00,77.87,77.9,77.78,77.82,25153.0,67.1638,67.1897,67.0862,67.1207,25153.0
2016-04-14 13:40:00,77.83,77.93,77.83,77.91,25120.0,67.1293,67.2156,67.1293,67.1983,25120.0
2016-04-14 13:50:00,77.91,77.91,77.74,77.75,53223.0,67.1983,67.1983,67.0517,67.0603,53223.0
2016-04-14 14:00:00,77.75,77.8,77.71,77.8,29867.0,67.0603,67.1034,67.0258,67.1034,29867.0
2016-04-14 14:10:00,77.81,77.9,77.69,77.7,56586.0,67.1121,67.1897,67.0086,67.0172,56586.0
2016-04-14 14:20:00,77.7,77.76,77.62,77.72,73731.0,67.0172,67.0689,66.9482,67.0344,73731.0
2016-04-14 14:30:00,77.75,77.8,77.55,77.61,40798.0,67.0603,67.1034,66.8878,66.9396,40798.0
2016-04-14 14:40:00,77.61,77.7,77.55,77.56,59338.0,66.9396,67.0172,66.8878,66.8964,59338.0
2016-04-14 14:50:00,77.56,77.57,77.5,77.52,39373.0,66.8964,66.9051,66.8447,66.8619,39373.0
2016-04-14 15:00:00,77.51,77.61,77.51,77.56,48534.0,66.8533,66.9396,66.8533,66.8964,48534.0
2016-04-14 15:10:00,77.56,77.61,77.51,77.58,59924.0,66.8964,66.9396,66.8533,66.9137,59924.0
2016-04-14 15:20:00,77.58,77.64,77.51,77.52,49324.0,66.9137,66.9654,66.8533,66.8619,49324.0
2016-04-14 15:30:00,77.52,77.75,77.48,77.71,73382.0,66.8619,67.0603,66.8274,67.0258,73382.0
2016-04-14 15:40:00,77.71,77.73,77.6,77.6,89618.0,67.0258,67.0431,66.9309,66.9309,89618.0
2016-04-14 15:50:00,77.6,77.7,77.58,77.65,141132.0,66.9309,67.0172,66.9137,66.9741,141132.0
2016-04-15 09:30:00,77.66,78.22,77.66,78.03,161045.0,66.9827,67.4657,66.9827,67.3018,161045.0
2016-04-15 09:40:00,77.99,78.21,77.81,77.9,76954.0,67.2673,67.4571,67.1121,67.1897,76954.0
2016-04-15 09:50:00,77.88,77.88,77.56,77.69,37090.0,67.1724,67.1724,66.8964,67.0086,37090.0
2016-04-15 10:00:00,77.63,77.75,77.61,77.68,24973.0,66.9568,67.0603,66.9396,66.9999,24973.0
2016-04-15 10:10:00,77.66,77.76,77.54,77.76,45188.0,66.9827,67.0689,66.8792,67.0689,45188.0
2016-04-15 10:20:00,77.77,77.83,77.64,77.8,25744.0,67.0776,67.1293,66.9654,67.1034,25744.0
2016-04-15 10:30:00,77.83,78.0,77.81,77.96,29183.0,67.1293,67.276,67.1121,67.2415,29183.0
2016-04-15 10:40:00,77.96,77.97,77.78,77.91,17632.0,67.2415,67.2501,67.0862,67.1983,17632.0
2016-04-15 10:50:00,77.9,77.99,77.8,77.9,22077.0,67.1897,67.2673,67.1034,67.1897,22077.0
2016-04-15 11:00:00,77.89,77.91,77.76,77.84,24288.0,67.1811,67.1983,67.0689,67.1379,24288.0
2016-04-15 11:10:00,77.81,77.86,77.78,77.85,20821.0,67.1121,67.1552,67.0862,67.1466,20821.0
2016-04-15 11:20:00,77.85,77.87,77.78,77.8,15337.0,67.1466,67.1638,67.0862,67.1034,15337.0
2016-04-15 11:30:00,77.81,77.87,77.79,77.87,14879.0,67.1121,67.1638,67.0948,67.1638,14879.0
2016-04-15 11:40:00,77.88,77.9,77.8,77.84,16856.0,67.1724,67.1897,67.1034,67.1379,16856.0
2016-04-15 11:50:00,77.84,77.89,77.78,77.85,14129.0,67.1379,67.1811,67.0862,67.1466,14129.0
2016-04-15 12:00:00,77.86,77.87,77.81,77.85,12419.0,67.1552,67.1638,67.1121,67.1466,12419.0
2016-04-15 12:10:00,77.85,77.9,77.8,77.83,27199.0,67.1466,67.1897,67.1034,67.1293,27199.0
2016-04-15 12:20:00,77.83,77.85,77.8,77.83,15447.0,67.1293,67.1466,67.1034,67.1293,15447.0
2016-04-15 12:30:00,77.82,77.83,77.71,77.73,27642.0,67.1207,67.1293,67.0258,67.0431,27642.0
2016-04-15 12:40:00,77.73,77.77,77.72,77.74,9891.0,67.0431,67.0776,67.0344,67.0517,9891.0
2016-04-15 12:50:00,77.73,77.78,77.71,77.73,13173.0,67.0431,67.0862,67.0258,67.0431,13173.0
2016-04-15 13:00:00,77.73,77.8,77.69,77.71,26249.0,67.0431,67.1034,67.0086,67.0258,26249.0
2016-04-15 13:10:00,77.69,77.77,77.68,77.73,19434.0,67.0086,67.0776,66.9999,67.0431,19434.0
2016-04-15 13:20:00,77.73,77.73,77.66,77.66,27445.0,67.0431,67.0431,66.9827,66.9827,27445.0
2016-04-15 13:30:00,77.66,77.67,77.54,77.55,20978.0,66.9827,66.9913,66.8792,66.8878,20978.0
2016-04-15 13:40:00,77.53,77.53,77.43,77.48,16175.0,66.8706,66.8706,66.7843,66.8274,16175.0
2016-04-15 13:50:00,77.49,77.55,77.45,77.49,15595.0,66.8361,66.8878,66.8016,66.8361,15595.0
2016-04-15 14:00:00,77.48,77.5,77.43,77.45,19321.0,66.8274,66.8447,66.7843,66.8016,19321.0
2016-04-15 14:10:00,77.47,77.5,77.45,77.46,23515.0,66.8188,66.8447,66.8016,66.8102,23515.0
2016-04-15 14:20:00,77.45,77.61,77.44,77.59,20582.0,66.8016,66.9396,66.7929,66.9223,20582.0
2016-04-15 14:30:00,77.58,77.59,77.54,77.58,18894.0,66.9137,66.9223,66.8792,66.9137,18894.0
2016-04-15 14:40:00,77.58,77.67,77.52,77.66,56800.0,66.9137,66.9913,66.8619,66.9827,56800.0
2016-04-15 14:50:00,77.66,77.72,77.64,77.71,25711.0,66.9827,67.0344,66.9654,67.0258,25711.0
2016-04-15 15:00:00,77.72,77.8,77.71,77.75,29074.0,67.0344,67.1034,67.0258,67.0603,29074.0
2016-04-15 15:10:00,77.75,77.76,77.68,77.69,34538.0,67.0603,67.0689,66.9999,67.0086,34538.0
2016-04-15 15:20:00,77.7,77.76,77.68,77.68,34506.0,67.0172,67.0689,66.9999,66.9999,34506.0
2016-04-15 15:30:00,77.69,77.69,77.52,77.52,51139.0,67.0086,67.0086,66.8619,66.8619,51139.0
2016-04-15 15:40:00,77.52,77.53,77.44,77.44,64135.0,66.8619,66.8706,66.7929,66.7929,64135.0
2016-04-15 15:50:00,77.45,77.5,77.36,77.44,284171.0,66.8016,66.8447,66.7239,66.7929,284171.0
2016-04-18 09:30:00,77.18,77.77,76.81,77.77,66178.0,66.5687,67.0776,66.2496,67.0776,66178.0
2016-04-18 09:40:00,77.77,77.86,77.7,77.78,51337.0,67.0776,67.1552,67.0172,67.0862,51337.0
2016-04-18 09:50:00,77.77,78.14,77.75,77.97,50047.0,67.0776,67.3967,67.0603,67.2501,50047.0
2016-04-18 10:00:00,77.96,78.41,77.92,78.23,127975.0,67.2415,67.6296,67.207,67.4743,127975.0
2016-04-18 10:10:00,78.25,78.48,78.2,78.41,87912.0,67.4916,67.69,67.4485,67.6296,87912.0
2016-04-18 10:20:00,78.41,78.46,78.24,78.28,39325.0,67.6296,67.6727,67.483,67.5175,39325.0
2016-04-18 10:30:00,78.29,78.39,78.16,78.17,46297.0,67.5261,67.6123,67.414,67.4226,46297.0
2016-04-18 10:40:00,78.15,78.19,78.0,78.11,25867.0,67.4053,67.4398,67.276,67.3708,25867.0
2016-04-18 10:50:00,78.13,78.3,78.12,78.27,21204.0,67.3881,67.5347,67.3795,67.5088,21204.0
2016-04-18 11:00:00,78.27,78.28,78.16,78.26,30167.0,67.5088,67.5175,67.414,67.5002,30167.0
2016-04-18 11:10:00,78.27,78.37,78.23,78.23,30969.0,67.5088,67.5951,67.4743,67.4743,30969.0
2016-04-18 11:20:00,78.22,78.32,78.21,78.28,33545.0,67.4657,67.552,67.4571,67.5175,33545.0
2016-04-18 11:30:00,78.29,78.29,78.18,78.22,18750.0,67.5261,67.5261,67.4312,67.4657,18750.0
2016-04-18 11:40:00,78.23,78.24,78.12,78.2,36130.0,67.4743,67.483,67.3795,67.4485,36130.0
2016-04-18 11:50:00,78.21,78.31,78.18,78.31,17771.0,67.4571,67.5433,67.4312,67.5433,17771.0
2016-04-18 12:00:00,78.3,78.35,78.28,78.31,20657.0,67.5347,67.5778,67.5175,67.5433,20657.0
2016-04-18 12:10:00,78.32,78.38,78.32,78.32,15815.0,67.552,67.6037,67.552,67.552,15815.0
2016-04-18 12:20:00,78.3,78.39,78.29,78.31,14073.0,67.5347,67.6123,67.5261,67.5433,14073.0
2016-04-18 12:30:00,78.31,78.4,78.3,78.33,15162.0,67.5433,67.621,67.5347,67.5606,15162.0
2016-04-18 12:40:00,78.32,78.37,78.27,78.27,29073.0,67.552,67.5951,67.5088,67.5088,29073.0
2016-04-18 12:50:00,78.27,78.37,78.25,78.29,18254.0,67.5088,67.5951,67.4916,67.5261,18254.0
2016-04-18 13:00:00,78.28,78.34,78.26,78.31,24914.0,67.5175,67.5692,67.5002,67.5433,24914.0
2016-04-18 13:10:00,78.31,78.32,78.16,78.19,24997.0,67.5433,67.552,67.414,67.4398,24997.0
2016-04-18 13:20:00,78.21,78.25,78.18,78.21,25040.0,67.4571,67.4916,67.4312,67.4571,25040.0
2016-04-18 13:30:00,78.2,78.21,78.09,78.09,15504.0,67.4485,67.4571,67.3536,67.3536,15504.0
2016-04-18 13:40:00,78.09,78.17,78.09,78.09,17633.0,67.3536,67.4226,67.3536,67.3536,17633.0
2016-04-18 13:50:00,78.1,78.12,78.03,78.1,47602.0,67.3622,67.3795,67.3018,67.3622,47602.0
2016-04-18 14:00:00,78.1,78.1,77.97,78.03,29683.0,67.3622,67.3622,67.2501,67.3018,29683.0
2016-04-18 14:10:00,78.03,78.11,78.0,78.1,50782.0,67.3018,67.3708,67.276,67.3622,50782.0
2016-04-18 14:20:00,78.1,78.2,78.1,78.12,42846.0,67.3622,67.4485,67.3622,67.3795,42846.0
2016-04-18 14:30:00,78.11,78.33,78.1,78.3,27214.0,67.3708,67.5606,67.3622,67.5347,27214.0
2016-04-18 14:40:00,78.31,78.35,78.26,78.3,34939.0,67.5433,67.5778,67.5002,67.5347,34939.0
2016-04-18 14:50:00,78.31,78.35,78.19,78.21,40275.0,67.5433,67.5778,67.4398,67.4571,40275.0
2016-04-18 15:00:00,78.21,78.28,78.17,78.2,66688.0,67.4571,67.5175,67.4226,67.4485,66688.0
2016-04-18 15:10:00,78.2,78.25,78.17,78.23,35635.0,67.4485,67.4916,67.4226,67.4743,35635.0
2016-04-18 15:20:00,78.24,78.33,78.23,78.25,34025.0,67.483,67.5606,67.4743,67.4916,34025.0
2016-04-18 15:30:00,78.25,78.29,78.22,78.26,38485.0,67.4916,67.5261,67.4657,67.5002,38485.0
2016-04-18 15:40:00,78.26,78.35,78.24,78.31,76143.0,67.5002,67.5778,67.483,67.5433,76143.0
2016-04-18 15:50:00,78.3,78.36,78.21,78.36,180313.0,67.5347,67.5865,67.4571,67.5865,180313.0
2016-04-19 09:30:00,78.75,79.14,78.67,79.1,110602.0,67.9228,68.2592,67.8538,68.2247,110602.0
2016-04-19 09:40:00,79.1,79.49,79.09,79.41,138516.0,68.2247,68.5611,68.2161,68.4921,138516.0
2016-04-19 09:50:00,79.43,80.37,79.4,80.37,281080.0,68.5093,69.3201,68.4835,69.3201,281080.0
2016-04-19 10:00:00,80.34,80.47,80.09,80.34,109449.0,69.2942,69.4064,69.0786,69.2942,109449.0
2016-04-19 10:10:00,80.32,80.56,80.29,80.49,97717.0,69.277,69.484,69.2511,69.4236,97717.0
2016-04-19 10:20:00,80.53,80.65,80.17,80.17,115598.0,69.4581,69.5616,69.1476,69.1476,115598.0
2016-04-19 10:30:00,80.17,80.52,80.16,80.47,97730.0,69.1476,69.4495,69.139,69.4064,97730.0
2016-04-19 10:40:00,80.45,80.46,80.26,80.4,93134.0,69.3891,69.3977,69.2252,69.346,93134.0
2016-04-19 10:50:00,80.39,80.41,80.2,80.32,51746.0,69.3374,69.3546,69.1735,69.277,51746.0
2016-04-19 11:00:00,80.33,80.65,80.31,80.64,40206.0,69.2856,69.5616,69.2684,69.553,40206.0
2016-04-19 11:10:00,80.65,80.72,80.32,80.34,103467.0,69.5616,69.622,69.277,69.2942,103467.0
2016-04-19 11:20:00,80.33,80.48,80.25,80.46,70172.0,69.2856,69.415,69.2166,69.3977,70172.0
2016-04-19 11:30:00,80.48,80.57,80.44,80.49,79932.0,69.415,69.4926,69.3805,69.4236,79932.0
2016-04-19 11:40:00,80.48,80.67,80.47,80.67,64289.0,69.415,69.5789,69.4064,69.5789,64289.0
2016-04-19 11:50:00,80.67,80.67,80.46,80.5,97241.0,69.5789,69.5789,69.3977,69.4322,97241.0
2016-04-19 12:00:00,80.51,80.7,80.5,80.68,104379.0,69.4409,69.6047,69.4322,69.5875,104379.0
2016-04-19 12:10:00,80.68,80.92,80.63,80.85,236767.0,69.5875,69.7945,69.5444,69.7341,236767.0
2016-04-19 12:20:00,80.84,80.89,80.72,80.88,55228.0,69.7255,69.7686,69.622,69.76,55228.0
2016-04-19 12:30:00,80.87,80.95,80.68,80.75,77704.0,69.7514,69.8204,69.5875,69.6479,77704.0
2016-04-19 12:40:00,80.75,80.87,80.72,80.85,77144.0,69.6479,69.7514,69.622,69.7341,77144.0
2016-04-19 12:50:00,80.84,81.11,80.8,81.05,99421.0,69.7255,69.9584,69.691,69.9066,99421.0
2016-04-19 13:00:00,81.05,81.2,81.03,81.19,69164.0,69.9066,70.036,69.8894,70.0274,69164.0
2016-04-19 13:10:00,81.2,81.48,81.15,81.45,111658.0,70.036,70.2775,69.9929,70.2516,111658.0
2016-04-19 13:20:00,81.45,81.71,81.32,81.6,140622.0,70.2516,70.4759,70.1395,70.381,140622.0
2016-04-19 13:30:00,81.57,81.59,81.49,81.54,119286.0,70.3551,70.3724,70.2861,70.3292,119286.0
2016-04-19 13:40:00,81.54,81.73,81.48,81.73,87801.0,70.3292,70.4931,70.2775,70.4931,87801.0
2016-04-19 13:50:00,81.73,81.89,81.72,81.78,177766.0,70.4931,70.6311,70.4845,70.5362,177766.0
2016-04-19 14:00:00,81.78,81.95,81.66,81.95,176250.0,70.5362,70.6829,70.4327,70.6829,176250.0
2016-04-19 14:10:00,81.95,82.17,81.85,82.16,221039.0,70.6829,70.8726,70.5966,70.864,221039.0
2016-04-19 14:20:00,82.16,82.21,82.06,82.15,138195.0,70.864,70.9071,70.7778,70.8554,138195.0
2016-04-19 14:30:00,82.15,82.31,82.1,82.21,183182.0,70.8554,70.9934,70.8123,70.9071,183182.0
2016-04-19 14:40:00,82.21,82.26,82.13,82.16,156722.0,70.9071,70.9503,70.8381,70.864,156722.0
2016-04-19 14:50:00,82.16,82.27,82.04,82.09,405782.0,70.864,70.9589,70.7605,70.8036,405782.0
2016-04-19 15:00:00,82.09,82.59,82.06,82.5,307594.0,70.8036,71.2349,70.7778,71.1573,307594.0
2016-04-19 15:10:00,82.5,82.51,82.36,82.48,180304.0,71.1573,71.1659,71.0365,71.14,180304.0
2016-04-19 15:20:00,82.49,82.59,82.36,82.57,214110.0,71.1486,71.2349,71.0365,71.2176,214110.0
2016-04-19 15:30:00,82.58,82.62,82.49,82.55,254935.0,71.2263,71.2608,71.1486,71.2004,254935.0
2016-04-19 15:40:00,82.55,82.63,82.41,82.54,306591.0,71.2004,71.2694,71.0796,71.1918,306591.0
2016-04-19 15:50:00,82.54,82.56,82.32,82.37,449871.0,71.1918,71.209,71.002,71.0451,449871.0
2016-04-20 09:30:00,82.27,82.99,81.7,82.82,254167.0,70.9589,71.5799,70.4672,71.4333,254167.0
2016-04-20 09:40:00,82.76,82.94,82.64,82.94,121267.0,71.3815,71.5368,71.278,71.5368,121267.0
2016-04-20 09:50:00,82.92,83.49,82.8,83.49,168494.0,71.5195,72.0111,71.416,72.0111,168494.0
2016-04-20 10:00:00,83.5,83.55,83.19,83.44,150180.0,72.0198,72.0629,71.7524,71.968,150180.0
2016-04-20 10:10:00,83.45,83.64,83.43,83.54,112548.0,71.9766,72.1405,71.9594,72.0543,112548.0
2016-04-20 10:20:00,83.53,83.83,83.49,83.54,177588.0,72.0456,72.3044,72.0111,72.0543,177588.0
2016-04-20 10:30:00,83.55,83.57,83.22,83.33,186609.0,72.0629,72.0801,71.7783,71.8731,186609.0
2016-04-20 10:40:00,83.33,83.54,83.28,83.4,66590.0,71.8731,72.0543,71.83,71.9335,66590.0
2016-04-20 10:50:00,83.39,83.65,83.35,83.61,57520.0,71.9249,72.1491,71.8904,72.1146,57520.0
2016-04-20 11:00:00,83.62,83.64,83.47,83.54,68017.0,72.1233,72.1405,71.9939,72.0543,68017.0
2016-04-20 11:10:00,83.55,83.58,83.45,83.54,69036.0,72.0629,72.0888,71.9766,72.0543,69036.0
2016-04-20 11:20:00,83.55,83.58,83.35,83.55,72019.0,72.0629,72.0888,71.8904,72.0629,72019.0
2016-04-20 11:30:00,83.55,83.71,83.52,83.68,115951.0,72.0629,72.2009,72.037,72.175,115951.0
2016-04-20 11:40:00,83.68,83.99,83.66,83.95,135299.0,72.175,72.4424,72.1578,72.4079,135299.0
2016-04-20 11:50:00,83.91,84.04,83.84,83.92,96454.0,72.3734,72.4855,72.313,72.382,96454.0
2016-04-20 12:00:00,83.9,83.94,83.8,83.92,102934.0,72.3648,72.3993,72.2785,72.382,102934.0
2016-04-20 12:10:00,83.92,83.93,83.71,83.79,191080.0,72.382,72.3906,72.2009,72.2699,191080.0
2016-04-20 12:20:00,83.78,83.95,83.75,83.91,69761.0,72.2613,72.4079,72.2354,72.3734,69761.0
2016-04-20 12:30:00,83.91,84.02,83.87,84.02,52032.0,72.3734,72.4683,72.3389,72.4683,52032.0
2016-04-20 12:40:00,84.01,84.2,84.0,84.19,67590.0,72.4596,72.6235,72.451,72.6149,67590.0
2016-04-20 12:50:00,84.18,84.29,84.17,84.25,139235.0,72.6063,72.7012,72.5977,72.6667,139235.0
2016-04-20 13:00:00,84.25,84.46,84.21,84.32,142711.0,72.6667,72.8478,72.6322,72.727,142711.0
2016-04-20 13:10:00,84.32,84.6,84.31,84.57,155162.0,72.727,72.9685,72.7184,72.9427,155162.0
2016-04-20 13:20:00,84.55,84.55,84.36,84.45,123216.0,72.9254,72.9254,72.7615,72.8392,123216.0
2016-04-20 13:30:00,84.44,84.46,84.28,84.3,114765.0,72.8305,72.8478,72.6925,72.7098,114765.0
2016-04-20 13:40:00,84.29,84.48,84.27,84.47,141279.0,72.7012,72.865,72.6839,72.8564,141279.0
2016-04-20 13:50:00,84.47,84.64,84.47,84.5,92081.0,72.8564,73.003,72.8564,72.8823,92081.0
2016-04-20 14:00:00,84.49,84.61,84.45,84.55,112809.0,72.8737,72.9772,72.8392,72.9254,112809.0
2016-04-20 14:10:00,84.55,84.72,84.54,84.72,122662.0,72.9254,73.072,72.9168,73.072,122662.0
2016-04-20 14:20:00,84.71,84.83,84.68,84.78,157222.0,73.0634,73.1669,73.0375,73.1238,157222.0
2016-04-20 14:30:00,84.78,84.92,84.71,84.9,102501.0,73.1238,73.2445,73.0634,73.2273,102501.0
2016-04-20 14:40:00,84.9,84.93,84.72,84.84,241531.0,73.2273,73.2532,73.072,73.1755,241531.0
2016-04-20 14:50:00,84.84,84.88,84.78,84.84,144428.0,73.1755,73.21,73.1238,73.1755,144428.0
2016-04-20 15:00:00,84.85,84.94,84.67,84.69,174205.0,73.1842,73.2618,73.0289,73.0462,174205.0
2016-04-20 15:10:00,84.69,84.69,84.6,84.67,167932.0,73.0462,73.0462,72.9685,73.0289,167932.0
2016-04-20 15:20:00,84.67,84.7,84.61,84.63,116194.0,73.0289,73.0548,72.9772,72.9944,116194.0
2016-04-20 15:30:00,84.63,84.64,84.39,84.4,240499.0,72.9944,73.003,72.7874,72.796,240499.0
2016-04-20 15:40:00,84.41,84.5,84.4,84.42,397949.0,72.8047,72.8823,72.796,72.8133,397949.0
2016-04-20 15:50:00,84.42,84.47,84.23,84.26,449922.0,72.8133,72.8564,72.6494,72.6753,449922.0
2016-04-21 09:30:00,84.49,84.94,84.19,84.3,215813.0,72.8737,73.2618,72.6149,72.7098,215813.0
2016-04-21 09:40:00,84.33,84.36,83.84,83.95,227170.0,72.7357,72.7615,72.313,72.4079,227170.0
2016-04-21 09:50:00,83.96,84.08,83.64,83.9,137407.0,72.4165,72.52,72.1405,72.3648,137407.0
2016-04-21 10:00:00,83.9,84.02,83.41,83.51,179387.0,72.3648,72.4683,71.9421,72.0284,179387.0
2016-04-21 10:10:00,83.5,83.87,83.38,83.81,148731.0,72.0198,72.3389,71.9163,72.2871,148731.0
2016-04-21 10:20:00,83.82,84.42,83.74,84.36,158075.0,72.2958,72.8133,72.2268,72.7615,158075.0
2016-04-21 10:30:00,84.36,84.54,84.32,84.47,150411.0,72.7615,72.9168,72.727,72.8564,150411.0
2016-04-21 10:40:00,84.45,84.5,84.31,84.36,70102.0,72.8392,72.8823,72.7184,72.7615,70102.0
2016-04-21 10:50:00,84.38,84.42,84.23,84.38,41877.0,72.7788,72.8133,72.6494,72.7788,41877.0
2016-04-21 11:00:00,84.38,84.57,84.38,84.43,81683.0,72.7788,72.9427,72.7788,72.8219,81683.0
2016-04-21 11:10:00,84.44,84.52,84.32,84.45,84179.0,72.8305,72.8995,72.727,72.8392,84179.0
2016-04-21 11:20:00,84.47,84.48,84.27,84.34,47460.0,72.8564,72.865,72.6839,72.7443,47460.0
2016-04-21 11:30:00,84.36,84.37,84.17,84.21,48375.0,72.7615,72.7702,72.5977,72.6322,48375.0
2016-04-21 11:40:00,84.19,84.19,83.9,83.95,48672.0,72.6149,72.6149,72.3648,72.4079,48672.0
2016-04-21 11:50:00,83.94,84.09,83.72,83.74,58285.0,72.3993,72.5287,72.2095,72.2268,58285.0
2016-04-21 12:00:00,83.74,83.85,83.68,83.82,53160.0,72.2268,72.3216,72.175,72.2958,53160.0
2016-04-21 12:10:00,83.8,83.88,83.74,83.86,30080.0,72.2785,72.3475,72.2268,72.3303,30080.0
2016-04-21 12:20:00,83.86,83.95,83.82,83.85,35880.0,72.3303,72.4079,72.2958,72.3216,35880.0
2016-04-21 12:30:00,83.87,83.92,83.81,83.87,27118.0,72.3389,72.382,72.2871,72.3389,27118.0
2016-04-21 12:40:00,83.88,83.93,83.82,83.83,36139.0,72.3475,72.3906,72.2958,72.3044,36139.0
2016-04-21 12:50:00,83.82,83.89,83.69,83.72,39814.0,72.2958,72.3561,72.1836,72.2095,39814.0
2016-04-21 13:00:00,83.75,83.85,83.55,83.56,60542.0,72.2354,72.3216,72.0629,72.0715,60542.0
2016-04-21 13:10:00,83.56,83.61,83.51,83.54,54529.0,72.0715,72.1146,72.0284,72.0543,54529.0
2016-04-21 13:20:00,83.54,83.58,83.44,83.44,62662.0,72.0543,72.0888,71.968,71.968,62662.0
2016-04-21 13:30:00,83.45,83.61,83.43,83.47,70648.0,71.9766,72.1146,71.9594,71.9939,70648.0
2016-04-21 13:40:00,83.47,83.47,83.22,83.23,49710.0,71.9939,71.9939,71.7783,71.7869,49710.0
2016-04-21 13:50:00,83.23,83.23,83.0,83.09,104387.0,71.7869,71.7869,71.5885,71.6661,104387.0
2016-04-21 14:00:00,83.09,83.22,82.9,82.91,86873.0,71.6661,71.7783,71.5023,71.5109,86873.0
2016-04-21 14:10:00,82.92,82.93,82.73,82.77,66387.0,71.5195,71.5281,71.3556,71.3901,66387.0
2016-04-21 14:20:00,82.78,82.83,82.61,82.64,56349.0,71.3988,71.4419,71.2521,71.278,56349.0
2016-04-21 14:30:00,82.64,82.69,82.51,82.62,107047.0,71.278,71.3211,71.1659,71.2608,107047.0
2016-04-21 14:40:00,82.63,82.64,82.4,82.53,111124.0,71.2694,71.278,71.071,71.1831,111124.0
2016-04-21 14:50:00,82.53,82.6,82.48,82.55,72103.0,71.1831,71.2435,71.14,71.2004,72103.0
2016-04-21 15:00:00,82.55,82.72,82.55,82.59,66079.0,71.2004,71.347,71.2004,71.2349,66079.0
2016-04-21 15:10:00,82.59,82.61,82.45,82.5,102100.0,71.2349,71.2521,71.1141,71.1573,102100.0
2016-04-21 15:20:00,82.51,82.56,82.43,82.44,95110.0,71.1659,71.209,71.0969,71.1055,95110.0
2016-04-21 15:30:00,82.45,82.76,82.44,82.75,120424.0,71.1141,71.3815,71.1055,71.3729,120424.0
2016-04-21 15:40:00,82.75,82.88,82.73,82.81,130005.0,71.3729,71.485,71.3556,71.4246,130005.0
2016-04-21 15:50:00,82.82,82.86,82.76,82.82,183226.0,71.4333,71.4678,71.3815,71.4333,183226.0
2016-04-22 09:30:00,82.95,83.19,82.76,83.14,67025.0,71.5454,71.7524,71.3815,71.7093,67025.0
2016-04-22 09:40:00,83.17,83.21,82.78,83.0,58890.0,71.7351,71.7696,71.3988,71.5885,58890.0
2016-04-22 09:50:00,82.94,83.13,82.94,83.02,40519.0,71.5368,71.7006,71.5368,71.6058,40519.0
2016-04-22 10:00:00,83.02,83.37,82.95,83.2,57557.0,71.6058,71.9076,71.5454,71.761,57557.0
2016-04-22 10:10:00,83.22,83.46,83.18,83.39,43130.0,71.7783,71.9853,71.7438,71.9249,43130.0
2016-04-22 10:20:00,83.37,83.39,83.01,83.11,43389.0,71.9076,71.9249,71.5971,71.6834,43389.0
2016-04-22 10:30:00,83.12,83.35,83.0,83.02,47947.0,71.692,71.8904,71.5885,71.6058,47947.0
2016-04-22 10:40:00,83.01,83.01,82.77,82.79,26639.0,71.5971,71.5971,71.3901,71.4074,26639.0
2016-04-22 10:50:00,82.79,82.92,82.79,82.79,45347.0,71.4074,71.5195,71.4074,71.4074,45347.0
2016-04-22 11:00:00,82.79,82.91,82.74,82.88,47592.0,71.4074,71.5109,71.3643,71.485,47592.0
2016-04-22 11:10:00,82.86,82.98,82.77,82.9,22793.0,71.4678,71.5713,71.3901,71.5023,22793.0
2016-04-22 11:20:00,82.9,83.04,82.86,83.01,23233.0,71.5023,71.623,71.4678,71.5971,23233.0
2016-04-22 11:30:00,83.03,83.08,82.95,83.01,36720.0,71.6144,71.6575,71.5454,71.5971,36720.0
2016-04-22 11:40:00,83.01,83.06,82.89,83.0,45220.0,71.5971,71.6403,71.4936,71.5885,45220.0
2016-04-22 11:50:00,82.98,83.03,82.77,82.86,71191.0,71.5713,71.6144,71.3901,71.4678,71191.0
2016-04-22 12:00:00,82.88,82.99,82.87,82.91,58560.0,71.485,71.5799,71.4764,71.5109,58560.0
2016-04-22 12:10:00,82.9,82.94,82.74,82.76,35301.0,71.5023,71.5368,71.3643,71.3815,35301.0
2016-04-22 12:20:00,82.75,82.96,82.72,82.82,29987.0,71.3729,71.554,71.347,71.4333,29987.0
2016-04-22 12:30:00,82.82,82.88,82.79,82.86,27284.0,71.4333,71.485,71.4074,71.4678,27284.0
2016-04-22 12:40:00,82.86,83.0,82.78,82.98,28666.0,71.4678,71.5885,71.3988,71.5713,28666.0
2016-04-22 12:50:00,82.98,83.06,82.97,83.05,21675.0,71.5713,71.6403,71.5626,71.6316,21675.0
2016-04-22 13:00:00,83.04,83.27,83.04,83.23,30759.0,71.623,71.8214,71.623,71.7869,30759.0
2016-04-22 13:10:00,83.22,83.23,83.07,83.16,34456.0,71.7783,71.7869,71.6489,71.7265,34456.0
2016-04-22 13:20:00,83.16,83.16,82.99,83.03,18116.0,71.7265,71.7265,71.5799,71.6144,18116.0
2016-04-22 13:30:00,83.02,83.21,82.99,83.2,19444.0,71.6058,71.7696,71.5799,71.761,19444.0
2016-04-22 13:40:00,83.2,83.38,83.12,83.14,43808.0,71.761,71.9163,71.692,71.7093,43808.0
2016-04-22 13:50:00,83.14,83.2,83.02,83.08,19655.0,71.7093,71.761,71.6058,71.6575,19655.0
2016-04-22 14:00:00,83.05,83.12,82.99,83.07,36397.0,71.6316,71.692,71.5799,71.6489,36397.0
2016-04-22 14:10:00,83.06,83.08,82.97,82.99,35161.0,71.6403,71.6575,71.5626,71.5799,35161.0
2016-04-22 14:20:00,83.01,83.04,82.9,82.94,35610.0,71.5971,71.623,71.5023,71.5368,35610.0
2016-04-22 14:30:00,82.95,83.1,82.94,83.08,46524.0,71.5454,71.6748,71.5368,71.6575,46524.0
2016-04-22 14:40:00,83.08,83.1,82.97,83.04,27218.0,71.6575,71.6748,71.5626,71.623,27218.0
2016-04-22 14:50:00,83.05,83.07,82.98,83.06,27566.0,71.6316,71.6489,71.5713,71.6403,27566.0
2016-04-22 15:00:00,83.06,83.1,82.98,82.99,28554.0,71.6403,71.6748,71.5713,71.5799,28554.0
2016-04-22 15:10:00,83.0,83.01,82.81,82.84,26072.0,71.5885,71.5971,71.4246,71.4505,26072.0
2016-04-22 15:20:00,82.83,82.83,82.7,82.72,46106.0,71.4419,71.4419,71.3298,71.347,46106.0
2016-04-22 15:30:00,82.72,82.79,82.7,82.78,51871.0,71.347,71.4074,71.3298,71.3988,51871.0
2016-04-22 15:40:00,82.77,82.87,82.72,82.8,92533.0,71.3901,71.4764,71.347,71.416,92533.0
2016-04-22 15:50:00,82.79,82.85,82.75,82.82,270666.0,71.4074,71.4591,71.3729,71.4333,270666.0
2016-04-25 09:30:00,82.61,82.75,82.1,82.41,54568.0,71.2521,71.3729,70.8123,71.0796,54568.0
2016-04-25 09:40:00,82.4,82.66,82.22,82.37,43378.0,71.071,71.2953,70.9158,71.0451,43378.0
2016-04-25 09:50:00,82.36,82.36,82.2,82.28,32451.0,71.0365,71.0365,70.8985,70.9675,32451.0
2016-04-25 10:00:00,82.24,82.25,82.08,82.16,49510.0,70.933,70.9416,70.795,70.864,49510.0
2016-04-25 10:10:00,82.19,82.25,81.84,81.84,42966.0,70.8899,70.9416,70.588,70.588,42966.0
2016-04-25 10:20:00,81.84,82.06,81.8,81.94,41821.0,70.588,70.7778,70.5535,70.6742,41821.0
2016-04-25 10:30:00,81.92,81.94,81.78,81.89,18730.0,70.657,70.6742,70.5362,70.6311,18730.0
2016-04-25 10:40:00,81.87,81.91,81.66,81.67,27519.0,70.6139,70.6484,70.4327,70.4414,27519.0
2016-04-25 10:50:00,81.66,81.95,81.66,81.86,40295.0,70.4327,70.6829,70.4327,70.6052,40295.0
2016-04-25 11:00:00,81.85,81.85,81.66,81.66,26856.0,70.5966,70.5966,70.4327,70.4327,26856.0
2016-04-25 11:10:00,81.66,81.78,81.64,81.68,26330.0,70.4327,70.5362,70.4155,70.45,26330.0
2016-04-25 11:20:00,81.71,81.95,81.71,81.92,44522.0,70.4759,70.6829,70.4759,70.657,44522.0
2016-04-25 11:30:00,81.93,82.0,81.81,81.93,63304.0,70.6656,70.726,70.5621,70.6656,63304.0
2016-04-25 11:40:00,81.93,81.96,81.69,81.71,31025.0,70.6656,70.6915,70.4586,70.4759,31025.0
2016-04-25 11:50:00,81.69,81.74,81.5,81.51,46972.0,70.4586,70.5017,70.2947,70.3034,46972.0
2016-04-25 12:00:00,81.51,81.6,81.36,81.5,97339.0,70.3034,70.381,70.174,70.2947,97339.0
2016-04-25 12:10:00,81.5,81.68,81.46,81.67,64173.0,70.2947,70.45,70.2602,70.4414,64173.0
2016-04-25 12:20:00,81.66,81.83,81.66,81.74,20977.0,70.4327,70.5794,70.4327,70.5017,20977.0
2016-04-25 12:30:00,81.75,81.79,81.66,81.76,24945.0,70.5104,70.5449,70.4327,70.519,24945.0
2016-04-25 12:40:00,81.76,81.83,81.72,81.75,19968.0,70.519,70.5794,70.4845,70.5104,19968.0
2016-04-25 12:50:00,81.75,82.09,81.74,81.99,52672.0,70.5104,70.8036,70.5017,70.7174,52672.0
2016-04-25 13:00:00,81.99,82.19,81.98,82.03,32988.0,70.7174,70.8899,70.7087,70.7519,32988.0
2016-04-25 13:10:00,82.03,82.19,81.99,82.12,35362.0,70.7519,70.8899,70.7174,70.8295,35362.0
2016-04-25 13:20:00,82.13,82.14,82.0,82.02,39977.0,70.8381,70.8468,70.726,70.7433,39977.0
2016-04-25 13:30:00,82.02,82.05,81.93,82.01,53743.0,70.7433,70.7691,70.6656,70.7346,53743.0
2016-04-25 13:40:00,82.01,82.07,81.98,82.05,24500.0,70.7346,70.7864,70.7087,70.7691,24500.0
2016-04-25 13:50:00,82.05,82.19,82.02,82.12,28822.0,70.7691,70.8899,70.7433,70.8295,28822.0
2016-04-25 14:00:00,82.12,82.2,82.09,82.16,39143.0,70.8295,70.8985,70.8036,70.864,39143.0
2016-04-25 14:10:00,82.16,82.19,82.09,82.1,42320.0,70.864,70.8899,70.8036,70.8123,42320.0
2016-04-25 14:20:00,82.11,82.11,81.94,82.1,47059.0,70.8209,70.8209,70.6742,70.8123,47059.0
2016-04-25 14:30:00,82.1,82.18,82.09,82.13,44439.0,70.8123,70.8813,70.8036,70.8381,44439.0
2016-04-25 14:40:00,82.12,82.16,82.05,82.05,39424.0,70.8295,70.864,70.7691,70.7691,39424.0
2016-04-25 14:50:00,82.05,82.18,82.01,82.15,38584.0,70.7691,70.8813,70.7346,70.8554,38584.0
2016-04-25 15:00:00,82.14,82.2,82.14,82.19,37700.0,70.8468,70.8985,70.8468,70.8899,37700.0
2016-04-25 15:10:00,82.2,82.32,82.19,82.3,67361.0,70.8985,71.002,70.8899,70.9848,67361.0
2016-04-25 15:20:00,82.29,82.3,82.2,82.26,51838.0,70.9761,70.9848,70.8985,70.9503,51838.0
2016-04-25 15:30:00,82.25,82.42,82.25,82.34,97565.0,70.9416,71.0883,70.9416,71.0193,97565.0
2016-04-25 15:40:00,82.35,82.47,82.34,82.35,64236.0,71.0279,71.1314,71.0193,71.0279,64236.0
2016-04-25 15:50:00,82.36,82.44,82.28,82.44,140807.0,71.0365,71.1055,70.9675,71.1055,140807.0
2016-04-26 09:30:00,82.93,83.35,82.82,82.84,68972.0,71.5281,71.8904,71.4333,71.4505,68972.0
2016-04-26 09:40:00,82.9,83.24,82.75,83.23,44344.0,71.5023,71.7955,71.3729,71.7869,44344.0
2016-04-26 09:50:00,83.24,83.76,83.22,83.68,90441.0,71.7955,72.244,71.7783,72.175,90441.0
2016-04-26 10:00:00,83.71,83.99,83.68,83.7,124241.0,72.2009,72.4424,72.175,72.1923,124241.0
2016-04-26 10:10:00,83.68,83.73,83.44,83.7,49637.0,72.175,72.2181,71.968,72.1923,49637.0
2016-04-26 10:20:00,83.7,83.77,83.54,83.6,64996.0,72.1923,72.2526,72.0543,72.106,64996.0
2016-04-26 10:30:00,83.58,83.73,83.56,83.68,40462.0,72.0888,72.2181,72.0715,72.175,40462.0
2016-04-26 10:40:00,83.69,83.69,83.58,83.64,72769.0,72.1836,72.1836,72.0888,72.1405,72769.0
2016-04-26 10:50:00,83.65,83.71,83.53,83.54,42018.0,72.1491,72.2009,72.0456,72.0543,42018.0
2016-04-26 11:00:00,83.54,83.6,83.42,83.6,34138.0,72.0543,72.106,71.9508,72.106,34138.0
2016-04-26 11:10:00,83.62,83.7,83.57,83.61,33067.0,72.1233,72.1923,72.0801,72.1146,33067.0
2016-04-26 11:20:00,83.62,83.75,83.59,83.64,32396.0,72.1233,72.2354,72.0974,72.1405,32396.0
2016-04-26 11:30:00,83.65,83.65,83.52,83.61,25772.0,72.1491,72.1491,72.037,72.1146,25772.0
2016-04-26 11:40:00,83.61,83.65,83.55,83.65,20442.0,72.1146,72.1491,72.0629,72.1491,20442.0
2016-04-26 11:50:00,83.64,83.74,83.64,83.73,24961.0,72.1405,72.2268,72.1405,72.2181,24961.0
2016-04-26 12:00:00,83.72,83.75,83.67,83.71,22901.0,72.2095,72.2354,72.1664,72.2009,22901.0
2016-04-26 12:10:00,83.72,83.88,83.72,83.87,19244.0,72.2095,72.3475,72.2095,72.3389,19244.0
2016-04-26 12:20:00,83.87,83.88,83.72,83.73,19070.0,72.3389,72.3475,72.2095,72.2181,19070.0
2016-04-26 12:30:00,83.74,83.74,83.59,83.59,22450.0,72.2268,72.2268,72.0974,72.0974,22450.0
2016-04-26 12:40:00,83.59,83.64,83.58,83.61,33254.0,72.0974,72.1405,72.0888,72.1146,33254.0
2016-04-26 12:50:00,83.61,83.61,83.47,83.47,26459.0,72.1146,72.1146,71.9939,71.9939,26459.0
2016-04-26 13:00:00,83.47,83.48,83.33,83.45,35958.0,71.9939,72.0025,71.8731,71.9766,35958.0
2016-04-26 13:10:00,83.44,83.47,83.39,83.44,25134.0,71.968,71.9939,71.9249,71.968,25134.0
2016-04-26 13:20:00,83.43,83.47,83.4,83.46,18694.0,71.9594,71.9939,71.9335,71.9853,18694.0
2016-04-26 13:30:00,83.46,83.5,83.45,83.46,26652.0,71.9853,72.0198,71.9766,71.9853,26652.0
2016-04-26 13:40:00,83.46,83.48,83.38,83.39,35298.0,71.9853,72.0025,71.9163,71.9249,35298.0
2016-04-26 13:50:00,83.38,83.44,83.38,83.41,21999.0,71.9163,71.968,71.9163,71.9421,21999.0
2016-04-26 14:00:00,83.42,83.47,83.4,83.43,25505.0,71.9508,71.9939,71.9335,71.9594,25505.0
2016-04-26 14:10:00,83.43,83.54,83.36,83.5,26594.0,71.9594,72.0543,71.899,72.0198,26594.0
2016-04-26 14:20:00,83.51,83.53,83.38,83.38,37474.0,72.0284,72.0456,71.9163,71.9163,37474.0
2016-04-26 14:30:00,83.39,83.42,83.19,83.23,28717.0,71.9249,71.9508,71.7524,71.7869,28717.0
2016-04-26 14:40:00,83.22,83.35,83.21,83.3,29219.0,71.7783,71.8904,71.7696,71.8473,29219.0
2016-04-26 14:50:00,83.29,83.3,83.17,83.18,31054.0,71.8386,71.8473,71.7351,71.7438,31054.0
2016-04-26 15:00:00,83.18,83.23,83.1,83.11,41344.0,71.7438,71.7869,71.6748,71.6834,41344.0
2016-04-26 15:10:00,83.11,83.17,83.04,83.14,38052.0,71.6834,71.7351,71.623,71.7093,38052.0
2016-04-26 15:20:00,83.14,83.24,83.04,83.21,57510.0,71.7093,71.7955,71.623,71.7696,57510.0
2016-04-26 15:30:00,83.22,83.32,83.2,83.23,60946.0,71.7783,71.8645,71.761,71.7869,60946.0
2016-04-26 15:40:00,83.23,83.41,83.23,83.39,128370.0,71.7869,71.9421,71.7869,71.9249,128370.0
2016-04-26 15:50:00,83.39,83.47,83.37,83.42,154428.0,71.9249,71.9939,71.9076,71.9508,154428.0
2016-04-27 09:30:00,84.07,85.24,84.07,85.13,335026.0,72.5114,73.5205,72.5114,73.4257,335026.0
2016-04-27 09:40:00,85.12,85.23,84.68,84.79,139939.0,73.417,73.5119,73.0375,73.1324,139939.0
2016-04-27 09:50:00,84.81,85.01,84.81,84.99,110048.0,73.1497,73.3222,73.1497,73.3049,110048.0
2016-04-27 10:00:00,84.99,85.1,84.81,84.83,93706.0,73.3049,73.3998,73.1497,73.1669,93706.0
2016-04-27 10:10:00,84.81,84.84,84.55,84.78,108788.0,73.1497,73.1755,72.9254,73.1238,108788.0
2016-04-27 10:20:00,84.8,84.81,83.56,83.69,200068.0,73.141,73.1497,72.0715,72.1836,200068.0
2016-04-27 10:30:00,83.7,84.08,83.56,84.0,86174.0,72.1923,72.52,72.0715,72.451,86174.0
2016-04-27 10:40:00,84.0,84.06,83.72,83.79,76043.0,72.451,72.5028,72.2095,72.2699,76043.0
2016-04-27 10:50:00,83.81,84.49,83.81,84.44,50290.0,72.2871,72.8737,72.2871,72.8305,50290.0
2016-04-27 11:00:00,84.44,84.74,84.36,84.53,43183.0,72.8305,73.0893,72.7615,72.9082,43183.0
2016-04-27 11:10:00,84.51,84.69,84.44,84.59,28602.0,72.8909,73.0462,72.8305,72.9599,28602.0
2016-04-27 11:20:00,84.6,84.72,84.53,84.58,24796.0,72.9685,73.072,72.9082,72.9513,24796.0
2016-04-27 11:30:00,84.59,84.7,84.5,84.66,23413.0,72.9599,73.0548,72.8823,73.0203,23413.0
2016-04-27 11:40:00,84.66,84.75,84.62,84.73,53382.0,73.0203,73.0979,72.9858,73.0807,53382.0
2016-04-27 11:50:00,84.73,84.73,84.52,84.54,24085.0,73.0807,73.0807,72.8995,72.9168,24085.0
2016-04-27 12:00:00,84.56,84.56,84.25,84.26,18310.0,72.934,72.934,72.6667,72.6753,18310.0
2016-04-27 12:10:00,84.26,84.34,84.23,84.29,20959.0,72.6753,72.7443,72.6494,72.7012,20959.0
2016-04-27 12:20:00,84.32,84.39,84.28,84.3,13427.0,72.727,72.7874,72.6925,72.7098,13427.0
2016-04-27 12:30:00,84.29,84.44,84.29,84.42,24633.0,72.7012,72.8305,72.7012,72.8133,24633.0
2016-04-27 12:40:00,84.41,84.42,84.34,84.35,18018.0,72.8047,72.8133,72.7443,72.7529,18018.0
2016-04-27 12:50:00,84.33,84.5,84.32,84.47,25741.0,72.7357,72.8823,72.727,72.8564,25741.0
2016-04-27 13:00:00,84.49,84.49,84.41,84.48,21296.0,72.8737,72.8737,72.8047,72.865,21296.0
2016-04-27 13:10:00,84.48,84.5,84.41,84.46,26856.0,72.865,72.8823,72.8047,72.8478,26856.0
2016-04-27 13:20:00,84.45,84.45,84.35,84.41,29225.0,72.8392,72.8392,72.7529,72.8047,29225.0
2016-04-27 13:30:00,84.38,84.55,84.38,84.54,53578.0,72.7788,72.9254,72.7788,72.9168,53578.0
2016-04-27 13:40:00,84.54,84.61,84.52,84.59,30994.0,72.9168,72.9772,72.8995,72.9599,30994.0
2016-04-27 13:50:00,84.58,84.58,84.46,84.46,46120.0,72.9513,72.9513,72.8478,72.8478,46120.0
2016-04-27 14:00:00,84.44,84.74,84.22,84.71,45450.0,72.8305,73.0893,72.6408,73.0634,45450.0
2016-04-27 14:10:00,84.74,84.75,84.59,84.66,33797.0,73.0893,73.0979,72.9599,73.0203,33797.0
2016-04-27 14:20:00,84.69,84.75,84.63,84.63,61510.0,73.0462,73.0979,72.9944,72.9944,61510.0
2016-04-27 14:30:00,84.64,84.69,84.5,84.65,38882.0,73.003,73.0462,72.8823,73.0117,38882.0
2016-04-27 14:40:00,84.65,84.69,84.63,84.66,29278.0,73.0117,73.0462,72.9944,73.0203,29278.0
2016-04-27 14:50:00,84.66,84.75,84.64,84.72,32067.0,73.0203,73.0979,73.003,73.072,32067.0
2016-04-27 15:00:00,84.71,84.96,84.65,84.92,64243.0,73.0634,73.279,73.0117,73.2445,64243.0
2016-04-27 15:10:00,84.92,85.02,84.89,85.0,57385.0,73.2445,73.3308,73.2187,73.3135,57385.0
2016-04-27 15:20:00,85.0,85.02,84.86,84.9,64193.0,73.3135,73.3308,73.1928,73.2273,64193.0
2016-04-27 15:30:00,84.9,84.91,84.8,84.85,57503.0,73.2273,73.2359,73.141,73.1842,57503.0
2016-04-27 15:40:00,84.85,84.87,84.76,84.81,85056.0,73.1842,73.2014,73.1065,73.1497,85056.0
2016-04-27 15:50:00,84.8,84.81,84.68,84.73,158559.0,73.141,73.1497,73.0375,73.0807,158559.0
2016-04-28 09:30:00,84.12,84.13,83.5,83.83,80456.0,72.5545,72.5632,72.0198,72.3044,80456.0
2016-04-28 09:40:00,83.88,84.64,83.8,84.59,51896.0,72.3475,73.003,72.2785,72.9599,51896.0
2016-04-28 09:50:00,84.55,84.63,84.09,84.24,41895.0,72.9254,72.9944,72.5287,72.658,41895.0
2016-04-28 10:00:00,84.2,84.6,84.16,84.54,31133.0,72.6235,72.9685,72.589,72.9168,31133.0
2016-04-28 10:10:00,84.54,84.98,84.49,84.95,82280.0,72.9168,73.2963,72.8737,73.2704,82280.0
2016-04-28 10:20:00,84.97,85.32,84.91,85.04,206890.0,73.2877,73.5895,73.2359,73.348,206890.0
2016-04-28 10:30:00,85.02,85.09,84.85,85.06,64963.0,73.3308,73.3912,73.1842,73.3653,64963.0
2016-04-28 10:40:00,85.05,85.3,84.93,85.27,49573.0,73.3567,73.5723,73.2532,73.5464,49573.0
2016-04-28 10:50:00,85.27,85.34,85.08,85.16,43078.0,73.5464,73.6068,73.3825,73.4515,43078.0
2016-04-28 11:00:00,85.19,85.21,84.98,85.01,44524.0,73.4774,73.4947,73.2963,73.3222,44524.0
2016-04-28 11:10:00,85.0,85.06,84.97,85.01,61943.0,73.3135,73.3653,73.2877,73.3222,61943.0
2016-04-28 11:20:00,85.02,85.1,84.84,84.88,52168.0,73.3308,73.3998,73.1755,73.21,52168.0
2016-04-28 11:30:00,84.87,84.95,84.84,84.94,23445.0,73.2014,73.2704,73.1755,73.2618,23445.0
2016-04-28 11:40:00,84.95,84.95,84.81,84.81,34947.0,73.2704,73.2704,73.1497,73.1497,34947.0
2016-04-28 11:50:00,84.81,84.9,84.75,84.75,43468.0,73.1497,73.2273,73.0979,73.0979,43468.0
2016-04-28 12:00:00,84.76,84.89,84.74,84.84,18673.0,73.1065,73.2187,73.0893,73.1755,18673.0
2016-04-28 12:10:00,84.85,84.86,84.69,84.7,30973.0,73.1842,73.1928,73.0462,73.0548,30973.0
2016-04-28 12:20:00,84.71,84.86,84.69,84.84,52226.0,73.0634,73.1928,73.0462,73.1755,52226.0
2016-04-28 12:30:00,84.84,84.86,84.8,84.84,20554.0,73.1755,73.1928,73.141,73.1755,20554.0
2016-04-28 12:40:00,84.81,84.98,84.8,84.98,57908.0,73.1497,73.2963,73.141,73.2963,57908.0
2016-04-28 12:50:00,84.97,85.06,84.95,84.96,31083.0,73.2877,73.3653,73.2704,73.279,31083.0
2016-04-28 13:00:00,84.95,84.98,84.83,84.86,14166.0,73.2704,73.2963,73.1669,73.1928,14166.0
2016-04-28 13:10:00,84.84,84.88,84.79,84.81,23052.0,73.1755,73.21,73.1324,73.1497,23052.0
2016-04-28 13:20:00,84.79,84.83,84.71,84.79,23047.0,73.1324,73.1669,73.0634,73.1324,23047.0
2016-04-28 13:30:00,84.78,84.84,84.78,84.78,13054.0,73.1238,73.1755,73.1238,73.1238,13054.0
2016-04-28 13:40:00,84.77,84.77,84.72,84.77,9900.0,73.1152,73.1152,73.072,73.1152,9900.0
2016-04-28 13:50:00,84.75,84.83,84.75,84.83,11660.0,73.0979,73.1669,73.0979,73.1669,11660.0
2016-04-28 14:00:00,84.83,84.89,84.79,84.81,14449.0,73.1669,73.2187,73.1324,73.1497,14449.0
2016-04-28 14:10:00,84.8,84.82,84.72,84.81,14559.0,73.141,73.1583,73.072,73.1497,14559.0
2016-04-28 14:20:00,84.79,84.86,84.75,84.79,21813.0,73.1324,73.1928,73.0979,73.1324,21813.0
2016-04-28 14:30:00,84.78,84.83,84.67,84.68,38392.0,73.1238,73.1669,73.0289,73.0375,38392.0
2016-04-28 14:40:00,84.69,84.74,84.57,84.59,27400.0,73.0462,73.0893,72.9427,72.9599,27400.0
2016-04-28 14:50:00,84.59,84.6,84.45,84.5,30144.0,72.9599,72.9685,72.8392,72.8823,30144.0
2016-04-28 15:00:00,84.5,84.5,84.36,84.36,33556.0,72.8823,72.8823,72.7615,72.7615,33556.0
2016-04-28 15:10:00,84.35,84.35,84.04,84.16,47165.0,72.7529,72.7529,72.4855,72.589,47165.0
2016-04-28 15:20:00,84.16,84.19,83.81,83.83,43380.0,72.589,72.6149,72.2871,72.3044,43380.0
2016-04-28 15:30:00,83.83,83.94,83.79,83.89,68023.0,72.3044,72.3993,72.2699,72.3561,68023.0
2016-04-28 15:40:00,83.9,83.98,83.84,83.84,79022.0,72.3648,72.4338,72.313,72.313,79022.0
2016-04-28 15:50:00,83.83,83.96,83.69,83.93,170597.0,72.3044,72.4165,72.1836,72.3906,170597.0
2016-04-29 09:30:00,83.53,84.37,83.53,84.37,34933.0,72.0456,72.7702,72.0456,72.7702,34933.0
2016-04-29 09:40:00,84.3,84.5,84.23,84.31,41827.0,72.7098,72.8823,72.6494,72.7184,41827.0
2016-04-29 09:50:00,84.28,84.45,83.85,83.85,53851.0,72.6925,72.8392,72.3216,72.3216,53851.0
2016-04-29 10:00:00,83.85,83.96,83.41,83.89,87437.0,72.3216,72.4165,71.9421,72.3561,87437.0
2016-04-29 10:10:00,83.86,84.24,83.81,84.22,27694.0,72.3303,72.658,72.2871,72.6408,27694.0
2016-04-29 10:20:00,84.19,84.37,84.14,84.21,48238.0,72.6149,72.7702,72.5718,72.6322,48238.0
2016-04-29 10:30:00,84.23,84.64,84.21,84.55,50425.0,72.6494,73.003,72.6322,72.9254,50425.0
2016-04-29 10:40:00,84.58,84.62,84.31,84.32,28818.0,72.9513,72.9858,72.7184,72.727,28818.0
2016-04-29 10:50:00,84.32,84.34,84.07,84.33,34206.0,72.727,72.7443,72.5114,72.7357,34206.0
2016-04-29 11:00:00,84.3,84.39,84.17,84.27,34014.0,72.7098,72.7874,72.5977,72.6839,34014.0
2016-04-29 11:10:00,84.25,84.3,84.0,84.01,59520.0,72.6667,72.7098,72.451,72.4596,59520.0
2016-04-29 11:20:00,83.99,84.06,83.76,83.8,53699.0,72.4424,72.5028,72.244,72.2785,53699.0
2016-04-29 11:30:00,83.79,83.79,83.49,83.53,82376.0,72.2699,72.2699,72.0111,72.0456,82376.0
2016-04-29 11:40:00,83.51,83.84,83.49,83.84,26069.0,72.0284,72.313,72.0111,72.313,26069.0
2016-04-29 11:50:00,83.82,84.11,83.82,84.08,25656.0,72.2958,72.5459,72.2958,72.52,25656.0
2016-04-29 12:00:00,84.07,84.07,83.77,83.87,27012.0,72.5114,72.5114,72.2526,72.3389,27012.0
2016-04-29 12:10:00,83.87,83.95,83.75,83.93,11280.0,72.3389,72.4079,72.2354,72.3906,11280.0
2016-04-29 12:20:00,83.93,84.1,83.93,83.98,33544.0,72.3906,72.5373,72.3906,72.4338,33544.0
2016-04-29 12:30:00,83.98,84.22,83.94,84.16,17266.0,72.4338,72.6408,72.3993,72.589,17266.0
2016-04-29 12:40:00,84.18,84.21,84.09,84.14,22705.0,72.6063,72.6322,72.5287,72.5718,22705.0
2016-04-29 12:50:00,84.14,84.19,83.92,84.0,13746.0,72.5718,72.6149,72.382,72.451,13746.0
2016-04-29 13:00:00,84.0,84.07,83.88,84.03,22341.0,72.451,72.5114,72.3475,72.4769,22341.0
2016-04-29 13:10:00,84.0,84.09,83.97,84.04,13189.0,72.451,72.5287,72.4251,72.4855,13189.0
2016-04-29 13:20:00,84.03,84.08,83.93,84.0,21256.0,72.4769,72.52,72.3906,72.451,21256.0
2016-04-29 13:30:00,84.01,84.01,83.86,83.89,24323.0,72.4596,72.4596,72.3303,72.3561,24323.0
2016-04-29 13:40:00,83.87,83.92,83.72,83.82,38366.0,72.3389,72.382,72.2095,72.2958,38366.0
2016-04-29 13:50:00,83.82,83.87,83.72,83.79,26319.0,72.2958,72.3389,72.2095,72.2699,26319.0
2016-04-29 14:00:00,83.78,83.87,83.76,83.76,15452.0,72.2613,72.3389,72.244,72.244,15452.0
2016-04-29 14:10:00,83.71,83.72,83.52,83.64,18155.0,72.2009,72.2095,72.037,72.1405,18155.0
2016-04-29 14:20:00,83.65,83.83,83.62,83.77,28121.0,72.1491,72.3044,72.1233,72.2526,28121.0
2016-04-29 14:30:00,83.76,83.78,83.55,83.58,20141.0,72.244,72.2613,72.0629,72.0888,20141.0
2016-04-29 14:40:00,83.57,83.61,83.53,83.6,31002.0,72.0801,72.1146,72.0456,72.106,31002.0
2016-04-29 14:50:00,83.59,83.59,83.4,83.47,61013.0,72.0974,72.0974,71.9335,71.9939,61013.0
2016-04-29 15:00:00,83.45,83.81,83.45,83.75,57548.0,71.9766,72.2871,71.9766,72.2354,57548.0
2016-04-29 15:10:00,83.74,83.92,83.69,83.86,34808.0,72.2268,72.382,72.1836,72.3303,34808.0
2016-04-29 15:20:00,83.87,83.97,83.84,83.93,45926.0,72.3389,72.4251,72.313,72.3906,45926.0
2016-04-29 15:30:00,83.93,84.13,83.93,84.07,79952.0,72.3906,72.5632,72.3906,72.5114,79952.0
2016-04-29 15:40:00,84.08,84.24,84.06,84.2,97389.0,72.52,72.658,72.5028,72.6235,97389.0
2016-04-29 15:50:00,84.2,84.21,84.08,84.12,183276.0,72.6235,72.6322,72.52,72.5545,183276.0
2016-05-02 09:30:00,84.17,84.5,83.62,83.84,126007.0,72.5977,72.8823,72.1233,72.313,126007.0
2016-05-02 09:40:00,83.84,83.87,83.48,83.49,85770.0,72.313,72.3389,72.0025,72.0111,85770.0
2016-05-02 09:50:00,83.5,84.18,83.49,84.01,48098.0,72.0198,72.6063,72.0111,72.4596,48098.0
2016-05-02 10:00:00,84.01,84.26,83.96,84.23,48430.0,72.4596,72.6753,72.4165,72.6494,48430.0
2016-05-02 10:10:00,84.24,84.65,84.07,84.6,117236.0,72.658,73.0117,72.5114,72.9685,117236.0
2016-05-02 10:20:00,84.62,84.93,84.6,84.8,88927.0,72.9858,73.2532,72.9685,73.141,88927.0
2016-05-02 10:30:00,84.8,84.8,84.49,84.5,55604.0,73.141,73.141,72.8737,72.8823,55604.0
2016-05-02 10:40:00,84.49,84.54,84.42,84.43,30128.0,72.8737,72.9168,72.8133,72.8219,30128.0
2016-05-02 10:50:00,84.39,84.39,84.09,84.23,24717.0,72.7874,72.7874,72.5287,72.6494,24717.0
2016-05-02 11:00:00,84.21,84.44,84.08,84.44,24071.0,72.6322,72.8305,72.52,72.8305,24071.0
2016-05-02 11:10:00,84.45,84.5,84.16,84.16,31345.0,72.8392,72.8823,72.589,72.589,31345.0
2016-05-02 11:20:00,84.18,84.25,83.95,83.99,21672.0,72.6063,72.6667,72.4079,72.4424,21672.0
2016-05-02 11:30:00,84.02,84.37,84.02,84.36,21463.0,72.4683,72.7702,72.4683,72.7615,21463.0
2016-05-02 11:40:00,84.36,84.38,84.01,84.01,17601.0,72.7615,72.7788,72.4596,72.4596,17601.0
2016-05-02 11:50:00,84.02,84.12,83.89,83.96,41084.0,72.4683,72.5545,72.3561,72.4165,41084.0
2016-05-02 12:00:00,83.93,83.97,83.75,83.88,20545.0,72.3906,72.4251,72.2354,72.3475,20545.0
2016-05-02 12:10:00,83.87,83.87,83.71,83.71,17038.0,72.3389,72.3389,72.2009,72.2009,17038.0
2016-05-02 12:20:00,83.74,83.93,83.74,83.93,14822.0,72.2268,72.3906,72.2268,72.3906,14822.0
2016-05-02 12:30:00,83.93,83.95,83.73,83.73,11181.0,72.3906,72.4079,72.2181,72.2181,11181.0
2016-05-02 12:40:00,83.72,83.86,83.72,83.8,17145.0,72.2095,72.3303,72.2095,72.2785,17145.0
2016-05-02 12:50:00,83.83,83.9,83.77,83.89,13142.0,72.3044,72.3648,72.2526,72.3561,13142.0
2016-05-02 13:00:00,83.9,84.05,83.88,84.01,16568.0,72.3648,72.4941,72.3475,72.4596,16568.0
2016-05-02 13:10:00,83.98,84.15,83.97,84.09,17773.0,72.4338,72.5804,72.4251,72.5287,17773.0
2016-05-02 13:20:00,84.08,84.2,84.08,84.2,14299.0,72.52,72.6235,72.52,72.6235,14299.0
2016-05-02 13:30:00,84.2,84.27,84.18,84.25,22404.0,72.6235,72.6839,72.6063,72.6667,22404.0
2016-05-02 13:40:00,84.24,84.38,84.24,84.38,24268.0,72.658,72.7788,72.658,72.7788,24268.0
2016-05-02 13:50:00,84.36,84.42,84.34,84.41,37503.0,72.7615,72.8133,72.7443,72.8047,37503.0
2016-05-02 14:00:00,84.4,84.43,84.24,84.3,24877.0,72.796,72.8219,72.658,72.7098,24877.0
2016-05-02 14:10:00,84.3,84.36,84.29,84.3,15874.0,72.7098,72.7615,72.7012,72.7098,15874.0
2016-05-02 14:20:00,84.31,84.37,84.3,84.31,26170.0,72.7184,72.7702,72.7098,72.7184,26170.0
2016-05-02 14:30:00,84.31,84.34,84.19,84.2,15852.0,72.7184,72.7443,72.6149,72.6235,15852.0
2016-05-02 14:40:00,84.2,84.23,84.17,84.19,16466.0,72.6235,72.6494,72.5977,72.6149,16466.0
2016-05-02 14:50:00,84.18,84.28,84.18,84.24,21179.0,72.6063,72.6925,72.6063,72.658,21179.0
2016-05-02 15:00:00,84.25,84.32,84.22,84.22,23351.0,72.6667,72.727,72.6408,72.6408,23351.0
2016-05-02 15:10:00,84.22,84.33,84.22,84.32,28189.0,72.6408,72.7357,72.6408,72.727,28189.0
2016-05-02 15:20:00,84.31,84.32,84.22,84.22,24164.0,72.7184,72.727,72.6408,72.6408,24164.0
2016-05-02 15:30:00,84.22,84.3,84.18,84.24,38576.0,72.6408,72.7098,72.6063,72.658,38576.0
2016-05-02 15:40:00,84.24,84.33,84.23,84.33,99864.0,72.658,72.7357,72.6494,72.7357,99864.0
2016-05-02 15:50:00,84.33,84.38,84.27,84.29,190651.0,72.7357,72.7788,72.6839,72.7012,190651.0
2016-05-03 09:30:00,83.7,83.73,83.42,83.66,98906.0,72.1923,72.2181,71.9508,72.1578,98906.0
2016-05-03 09:40:00,83.66,83.85,83.4,83.42,61428.0,72.1578,72.3216,71.9335,71.9508,61428.0
2016-05-03 09:50:00,83.42,83.61,83.34,83.39,67053.0,71.9508,72.1146,71.8818,71.9249,67053.0
2016-05-03 10:00:00,83.35,83.39,82.81,82.81,88345.0,71.8904,71.9249,71.4246,71.4246,88345.0
2016-05-03 10:10:00,82.74,83.12,82.74,83.12,28861.0,71.3643,71.692,71.3643,71.692,28861.0
2016-05-03 10:20:00,83.14,83.19,82.87,83.04,29540.0,71.7093,71.7524,71.4764,71.623,29540.0
2016-05-03 10:30:00,83.04,83.04,82.59,82.69,62280.0,71.623,71.623,71.2349,71.3211,62280.0
2016-05-03 10:40:00,82.65,82.98,82.63,82.91,21225.0,71.2866,71.5713,71.2694,71.5109,21225.0
2016-05-03 10:50:00,82.98,83.0,82.65,82.71,38802.0,71.5713,71.5885,71.2866,71.3384,38802.0
2016-05-03 11:00:00,82.72,82.77,82.61,82.65,33366.0,71.347,71.3901,71.2521,71.2866,33366.0
2016-05-03 11:10:00,82.62,82.85,82.53,82.76,56925.0,71.2608,71.4591,71.1831,71.3815,56925.0
2016-05-03 11:20:00,82.81,82.98,82.74,82.82,17386.0,71.4246,71.5713,71.3643,71.4333,17386.0
2016-05-03 11:30:00,82.84,83.15,82.79,83.15,26965.0,71.4505,71.7179,71.4074,71.7179,26965.0
2016-05-03 11:40:00,83.15,83.17,83.0,83.12,19280.0,71.7179,71.7351,71.5885,71.692,19280.0
2016-05-03 11:50:00,83.13,83.19,83.07,83.1,46178.0,71.7006,71.7524,71.6489,71.6748,46178.0
2016-05-03 12:00:00,83.07,83.15,82.98,83.1,66991.0,71.6489,71.7179,71.5713,71.6748,66991.0
2016-05-03 12:10:00,83.07,83.07,82.82,82.82,10211.0,71.6489,71.6489,71.4333,71.4333,10211.0
2016-05-03 12:20:00,82.84,82.86,82.77,82.77,17082.0,71.4505,71.4678,71.3901,71.3901,17082.0
2016-05-03 12:30:00,82.79,83.07,82.78,83.06,21822.0,71.4074,71.6489,71.3988,71.6403,21822.0
2016-05-03 12:40:00,83.08,83.1,82.93,82.93,13398.0,71.6575,71.6748,71.5281,71.5281,13398.0
2016-05-03 12:50:00,82.91,83.0,82.88,82.95,21863.0,71.5109,71.5885,71.485,71.5454,21863.0
2016-05-03 13:00:00,82.95,82.99,82.83,82.96,15486.0,71.5454,71.5799,71.4419,71.554,15486.0
2016-05-03 13:10:00,82.98,83.04,82.92,82.99,18410.0,71.5713,71.623,71.5195,71.5799,18410.0
2016-05-03 13:20:00,82.99,83.02,82.95,82.99,28075.0,71.5799,71.6058,71.5454,71.5799,28075.0
2016-05-03 13:30:00,83.0,83.09,82.97,83.07,52881.0,71.5885,71.6661,71.5626,71.6489,52881.0
2016-05-03 13:40:00,83.1,83.15,83.0,83.06,17108.0,71.6748,71.7179,71.5885,71.6403,17108.0
2016-05-03 13:50:00,83.05,83.13,82.99,83.0,19734.0,71.6316,71.7006,71.5799,71.5885,19734.0
2016-05-03 14:00:00,82.99,83.09,82.97,83.09,22078.0,71.5799,71.6661,71.5626,71.6661,22078.0
2016-05-03 14:10:00,83.1,83.12,82.94,82.94,25781.0,71.6748,71.692,71.5368,71.5368,25781.0
2016-05-03 14:20:00,82.95,83.12,82.95,83.12,34133.0,71.5454,71.692,71.5454,71.692,34133.0
2016-05-03 14:30:00,83.12,83.21,83.05,83.19,26148.0,71.692,71.7696,71.6316,71.7524,26148.0
2016-05-03 14:40:00,83.2,83.25,83.17,83.2,53162.0,71.761,71.8041,71.7351,71.761,53162.0
2016-05-03 14:50:00,83.2,83.3,83.19,83.26,36245.0,71.761,71.8473,71.7524,71.8128,36245.0
2016-05-03 15:00:00,83.26,83.32,83.21,83.31,41087.0,71.8128,71.8645,71.7696,71.8559,41087.0
2016-05-03 15:10:00,83.3,83.31,83.19,83.24,41512.0,71.8473,71.8559,71.7524,71.7955,41512.0
2016-05-03 15:20:00,83.25,83.35,83.19,83.3,41672.0,71.8041,71.8904,71.7524,71.8473,41672.0
2016-05-03 15:30:00,83.27,83.29,83.16,83.23,50422.0,71.8214,71.8386,71.7265,71.7869,50422.0
2016-05-03 15:40:00,83.24,83.4,83.2,83.38,74648.0,71.7955,71.9335,71.761,71.9163,74648.0
2016-05-03 15:50:00,83.37,83.49,83.36,83.38,194283.0,71.9076,72.0111,71.899,71.9163,194283.0
2016-05-04 09:30:00,83.22,83.29,82.85,82.91,43295.0,71.7783,71.8386,71.4591,71.5109,43295.0
2016-05-04 09:40:00,82.85,83.29,82.78,83.26,16169.0,71.4591,71.8386,71.3988,71.8128,16169.0
2016-05-04 09:50:00,83.29,83.49,83.21,83.23,21209.0,71.8386,72.0111,71.7696,71.7869,21209.0
2016-05-04 10:00:00,83.28,83.41,82.84,82.97,22556.0,71.83,71.9421,71.4505,71.5626,22556.0
2016-05-04 10:10:00,82.99,83.34,82.97,83.05,21990.0,71.5799,71.8818,71.5626,71.6316,21990.0
2016-05-04 10:20:00,83.12,83.15,82.86,82.94,15393.0,71.692,71.7179,71.4678,71.5368,15393.0
2016-05-04 10:30:00,82.95,83.03,82.79,82.96,37640.0,71.5454,71.6144,71.4074,71.554,37640.0
2016-05-04 10:40:00,82.97,82.98,82.73,82.75,50970.0,71.5626,71.5713,71.3556,71.3729,50970.0
2016-05-04 10:50:00,82.76,82.89,82.69,82.73,35642.0,71.3815,71.4936,71.3211,71.3556,35642.0
2016-05-04 11:00:00,82.74,82.86,82.51,82.54,35082.0,71.3643,71.4678,71.1659,71.1918,35082.0
2016-05-04 11:10:00,82.54,82.58,82.21,82.22,40442.0,71.1918,71.2263,70.9071,70.9158,40442.0
2016-05-04 11:20:00,82.2,82.2,81.87,81.87,30998.0,70.8985,70.8985,70.6139,70.6139,30998.0
2016-05-04 11:30:00,81.89,82.09,81.87,82.05,30000.0,70.6311,70.8036,70.6139,70.7691,30000.0
2016-05-04 11:40:00,82.04,82.09,81.91,81.91,16237.0,70.7605,70.8036,70.6484,70.6484,16237.0
2016-05-04 11:50:00,81.92,82.01,81.8,81.98,22096.0,70.657,70.7346,70.5535,70.7087,22096.0
2016-05-04 12:00:00,81.94,82.2,81.91,82.02,25809.0,70.6742,70.8985,70.6484,70.7433,25809.0
2016-05-04 12:10:00,82.01,82.22,82.01,82.13,10842.0,70.7346,70.9158,70.7346,70.8381,10842.0
2016-05-04 12:20:00,82.12,82.25,82.09,82.17,8882.0,70.8295,70.9416,70.8036,70.8726,8882.0
2016-05-04 12:30:00,82.17,82.34,82.14,82.17,31972.0,70.8726,71.0193,70.8468,70.8726,31972.0
2016-05-04 12:40:00,82.17,82.27,82.11,82.21,18536.0,70.8726,70.9589,70.8209,70.9071,18536.0
2016-05-04 12:50:00,82.2,82.21,82.05,82.05,46408.0,70.8985,70.9071,70.7691,70.7691,46408.0
2016-05-04 13:00:00,82.05,82.14,81.97,82.02,30378.0,70.7691,70.8468,70.7001,70.7433,30378.0
2016-05-04 13:10:00,82.04,82.04,81.91,82.02,12370.0,70.7605,70.7605,70.6484,70.7433,12370.0
2016-05-04 13:20:00,82.03,82.26,82.03,82.25,17858.0,70.7519,70.9503,70.7519,70.9416,17858.0
2016-05-04 13:30:00,82.26,82.27,82.15,82.16,10835.0,70.9503,70.9589,70.8554,70.864,10835.0
2016-05-04 13:40:00,82.14,82.18,82.03,82.03,11919.0,70.8468,70.8813,70.7519,70.7519,11919.0
2016-05-04 13:50:00,82.05,82.12,81.93,81.98,16548.0,70.7691,70.8295,70.6656,70.7087,16548.0
2016-05-04 14:00:00,81.98,81.99,81.76,81.84,49797.0,70.7087,70.7174,70.519,70.588,49797.0
2016-05-04 14:10:00,81.83,81.86,81.76,81.83,34289.0,70.5794,70.6052,70.519,70.5794,34289.0
2016-05-04 14:20:00,81.84,82.03,81.83,82.01,34274.0,70.588,70.7519,70.5794,70.7346,34274.0
2016-05-04 14:30:00,82.01,82.07,81.91,81.92,40234.0,70.7346,70.7864,70.6484,70.657,40234.0
2016-05-04 14:40:00,81.92,82.02,81.91,81.99,24013.0,70.657,70.7433,70.6484,70.7174,24013.0
2016-05-04 14:50:00,81.98,82.09,81.95,82.01,17791.0,70.7087,70.8036,70.6829,70.7346,17791.0
2016-05-04 15:00:00,82.01,82.03,81.88,81.9,30466.0,70.7346,70.7519,70.6225,70.6397,30466.0
2016-05-04 15:10:00,81.9,82.1,81.88,82.06,21404.0,70.6397,70.8123,70.6225,70.7778,21404.0
2016-05-04 15:20:00,82.05,82.05,81.91,81.93,29540.0,70.7691,70.7691,70.6484,70.6656,29540.0
2016-05-04 15:30:00,81.93,82.13,81.93,82.04,43702.0,70.6656,70.8381,70.6656,70.7605,43702.0
2016-05-04 15:40:00,82.04,82.18,82.04,82.16,85366.0,70.7605,70.8813,70.7605,70.864,85366.0
2016-05-04 15:50:00,82.16,82.21,82.12,82.17,230399.0,70.864,70.9071,70.8295,70.8726,230399.0
2016-05-05 09:30:00,82.23,82.3,81.83,81.92,92922.0,70.9244,70.9848,70.5794,70.657,92922.0
2016-05-05 09:40:00,81.9,82.02,81.22,81.37,110639.0,70.6397,70.7433,70.0532,70.1826,110639.0
2016-05-05 09:50:00,81.37,81.74,81.27,81.59,96273.0,70.1826,70.5017,70.0964,70.3724,96273.0
2016-05-05 10:00:00,81.57,81.85,81.55,81.8,47371.0,70.3551,70.5966,70.3379,70.5535,47371.0
2016-05-05 10:10:00,81.79,81.8,81.13,81.23,93722.0,70.5449,70.5535,69.9756,70.0619,93722.0
2016-05-05 10:20:00,81.23,81.28,80.84,80.88,93531.0,70.0619,70.105,69.7255,69.76,93531.0
2016-05-05 10:30:00,80.87,81.24,80.86,80.89,63767.0,69.7514,70.0705,69.7427,69.7686,63767.0
2016-05-05 10:40:00,80.87,81.01,80.77,80.99,112282.0,69.7514,69.8721,69.6651,69.8549,112282.0
2016-05-05 10:50:00,81.0,81.32,81.0,81.15,53615.0,69.8635,70.1395,69.8635,69.9929,53615.0
2016-05-05 11:00:00,81.16,81.45,81.15,81.39,27407.0,70.0015,70.2516,69.9929,70.1999,27407.0
2016-05-05 11:10:00,81.37,81.42,81.34,81.39,34733.0,70.1826,70.2257,70.1567,70.1999,34733.0
2016-05-05 11:20:00,81.38,81.39,81.1,81.11,34226.0,70.1912,70.1999,69.9497,69.9584,34226.0
2016-05-05 11:30:00,81.12,81.29,81.06,81.09,42717.0,69.967,70.1136,69.9152,69.9411,42717.0
2016-05-05 11:40:00,81.12,81.18,81.07,81.12,34750.0,69.967,70.0187,69.9239,69.967,34750.0
2016-05-05 11:50:00,81.12,81.15,81.02,81.05,45754.0,69.967,69.9929,69.8807,69.9066,45754.0
2016-05-05 12:00:00,81.05,81.16,80.98,81.01,61518.0,69.9066,70.0015,69.8462,69.8721,61518.0
2016-05-05 12:10:00,81.02,81.08,80.99,81.0,53065.0,69.8807,69.9325,69.8549,69.8635,53065.0
2016-05-05 12:20:00,81.01,81.06,80.97,81.06,99300.0,69.8721,69.9152,69.8376,69.9152,99300.0
2016-05-05 12:30:00,81.03,81.13,81.02,81.1,26888.0,69.8894,69.9756,69.8807,69.9497,26888.0
2016-05-05 12:40:00,81.11,81.2,81.1,81.2,20199.0,69.9584,70.036,69.9497,70.036,20199.0
2016-05-05 12:50:00,81.22,81.32,81.22,81.28,31156.0,70.0532,70.1395,70.0532,70.105,31156.0
2016-05-05 13:00:00,81.3,81.3,81.17,81.2,24262.0,70.1222,70.1222,70.0101,70.036,24262.0
2016-05-05 13:10:00,81.2,81.23,81.11,81.23,32013.0,70.036,70.0619,69.9584,70.0619,32013.0
2016-05-05 13:20:00,81.23,81.25,81.1,81.1,22766.0,70.0619,70.0791,69.9497,69.9497,22766.0
2016-05-05 13:30:00,81.13,81.29,81.13,81.2,31747.0,69.9756,70.1136,69.9756,70.036,31747.0
2016-05-05 13:40:00,81.2,81.33,81.19,81.24,22069.0,70.036,70.1481,70.0274,70.0705,22069.0
2016-05-05 13:50:00,81.24,81.27,81.18,81.21,38873.0,70.0705,70.0964,70.0187,70.0446,38873.0
2016-05-05 14:00:00,81.22,81.33,81.14,81.3,36134.0,70.0532,70.1481,69.9842,70.1222,36134.0
2016-05-05 14:10:00,81.31,81.31,81.1,81.1,65172.0,70.1309,70.1309,69.9497,69.9497,65172.0
2016-05-05 14:20:00,81.12,81.3,81.08,81.21,45308.0,69.967,70.1222,69.9325,70.0446,45308.0
2016-05-05 14:30:00,81.21,81.28,81.17,81.21,37379.0,70.0446,70.105,70.0101,70.0446,37379.0
2016-05-05 14:40:00,81.21,81.35,81.17,81.17,159037.0,70.0446,70.1654,70.0101,70.0101,159037.0
2016-05-05 14:50:00,81.17,81.19,81.12,81.15,48359.0,70.0101,70.0274,69.967,69.9929,48359.0
2016-05-05 15:00:00,81.15,81.17,81.05,81.05,68184.0,69.9929,70.0101,69.9066,69.9066,68184.0
2016-05-05 15:10:00,81.05,81.1,80.95,81.01,88170.0,69.9066,69.9497,69.8204,69.8721,88170.0
2016-05-05 15:20:00,80.98,81.13,80.98,81.08,69889.0,69.8462,69.9756,69.8462,69.9325,69889.0
2016-05-05 15:30:00,81.09,81.09,80.91,80.94,58167.0,69.9411,69.9411,69.7859,69.8117,58167.0
2016-05-05 15:40:00,80.94,81.05,80.93,81.01,134188.0,69.8117,69.9066,69.8031,69.8721,134188.0
2016-05-05 15:50:00,81.01,81.2,81.0,81.2,183557.0,69.8721,70.036,69.8635,70.036,183557.0
2016-05-06 09:30:00,80.74,81.42,80.59,81.37,30550.0,69.6392,70.2257,69.5099,70.1826,30550.0
2016-05-06 09:40:00,81.33,81.57,81.21,81.36,32167.0,70.1481,70.3551,70.0446,70.174,32167.0
2016-05-06 09:50:00,81.34,81.47,81.01,81.01,24335.0,70.1567,70.2689,69.8721,69.8721,24335.0
2016-05-06 10:00:00,81.05,81.28,81.02,81.28,33940.0,69.9066,70.105,69.8807,70.105,33940.0
2016-05-06 10:10:00,81.3,81.31,81.08,81.17,24044.0,70.1222,70.1309,69.9325,70.0101,24044.0
2016-05-06 10:20:00,81.17,81.24,81.0,81.18,22421.0,70.0101,70.0705,69.8635,70.0187,22421.0
2016-05-06 10:30:00,81.15,81.29,81.09,81.14,34340.0,69.9929,70.1136,69.9411,69.9842,34340.0
2016-05-06 10:40:00,81.16,81.22,81.03,81.09,13580.0,70.0015,70.0532,69.8894,69.9411,13580.0
2016-05-06 10:50:00,81.07,81.12,80.86,80.95,23013.0,69.9239,69.967,69.7427,69.8204,23013.0
2016-05-06 11:00:00,80.93,81.25,80.93,81.17,34420.0,69.8031,70.0791,69.8031,70.0101,34420.0
2016-05-06 11:10:00,81.17,81.48,81.15,81.42,30537.0,70.0101,70.2775,69.9929,70.2257,30537.0
2016-05-06 11:20:00,81.42,81.53,81.37,81.5,19210.0,70.2257,70.3206,70.1826,70.2947,19210.0
2016-05-06 11:30:00,81.48,81.48,81.32,81.44,21853.0,70.2775,70.2775,70.1395,70.243,21853.0
2016-05-06 11:40:00,81.44,81.49,81.26,81.28,24595.0,70.243,70.2861,70.0877,70.105,24595.0
2016-05-06 11:50:00,81.29,81.29,81.14,81.14,14814.0,70.1136,70.1136,69.9842,69.9842,14814.0
2016-05-06 12:00:00,81.13,81.14,81.02,81.08,19489.0,69.9756,69.9842,69.8807,69.9325,19489.0
2016-05-06 12:10:00,81.09,81.32,81.08,81.2,11292.0,69.9411,70.1395,69.9325,70.036,11292.0
2016-05-06 12:20:00,81.22,81.27,81.12,81.14,19713.0,70.0532,70.0964,69.967,69.9842,19713.0
2016-05-06 12:30:00,81.17,81.29,81.1,81.26,11500.0,70.0101,70.1136,69.9497,70.0877,11500.0
2016-05-06 12:40:00,81.28,81.38,81.26,81.31,18207.0,70.105,70.1912,70.0877,70.1309,18207.0
2016-05-06 12:50:00,81.3,81.44,81.28,81.44,12200.0,70.1222,70.243,70.105,70.243,12200.0
2016-05-06 13:00:00,81.45,81.58,81.41,81.46,23673.0,70.2516,70.3637,70.2171,70.2602,23673.0
2016-05-06 13:10:00,81.45,81.53,81.41,81.48,18781.0,70.2516,70.3206,70.2171,70.2775,18781.0
2016-05-06 13:20:00,81.46,81.51,81.38,81.39,20540.0,70.2602,70.3034,70.1912,70.1999,20540.0
2016-05-06 13:30:00,81.37,81.51,81.34,81.4,17832.0,70.1826,70.3034,70.1567,70.2085,17832.0
2016-05-06 13:40:00,81.39,81.42,81.29,81.42,14582.0,70.1999,70.2257,70.1136,70.2257,14582.0
2016-05-06 13:50:00,81.4,81.49,81.39,81.49,22660.0,70.2085,70.2861,70.1999,70.2861,22660.0
2016-05-06 14:00:00,81.51,81.68,81.45,81.64,20482.0,70.3034,70.45,70.2516,70.4155,20482.0
2016-05-06 14:10:00,81.65,81.65,81.47,81.58,19151.0,70.4241,70.4241,70.2689,70.3637,19151.0
2016-05-06 14:20:00,81.58,81.61,81.49,81.49,14778.0,70.3637,70.3896,70.2861,70.2861,14778.0
2016-05-06 14:30:00,81.49,81.54,81.44,81.53,18334.0,70.2861,70.3292,70.243,70.3206,18334.0
2016-05-06 14:40:00,81.54,81.67,81.51,81.61,28688.0,70.3292,70.4414,70.3034,70.3896,28688.0
2016-05-06 14:50:00,81.61,81.7,81.57,81.57,34180.0,70.3896,70.4672,70.3551,70.3551,34180.0
2016-05-06 15:00:00,81.56,81.69,81.55,81.58,22985.0,70.3465,70.4586,70.3379,70.3637,22985.0
2016-05-06 15:10:00,81.58,81.59,81.48,81.51,25416.0,70.3637,70.3724,70.2775,70.3034,25416.0
2016-05-06 15:20:00,81.5,81.55,81.45,81.45,31413.0,70.2947,70.3379,70.2516,70.2516,31413.0
2016-05-06 15:30:00,81.46,81.51,81.37,81.43,43826.0,70.2602,70.3034,70.1826,70.2344,43826.0
2016-05-06 15:40:00,81.43,81.44,81.28,81.32,59327.0,70.2344,70.243,70.105,70.1395,59327.0
2016-05-06 15:50:00,81.32,81.45,81.31,81.45,95546.0,70.1395,70.2516,70.1309,70.2516,95546.0
2016-05-09 09:30:00,81.04,81.12,80.6,80.8,66624.0,69.898,69.967,69.5185,69.691,66624.0
2016-05-09 09:40:00,80.79,80.81,80.48,80.52,39708.0,69.6824,69.6996,69.415,69.4495,39708.0
2016-05-09 09:50:00,80.54,81.04,80.48,81.04,42364.0,69.4667,69.898,69.415,69.898,42364.0
2016-05-09 10:00:00,81.09,81.12,80.73,80.76,73156.0,69.9411,69.967,69.6306,69.6565,73156.0
2016-05-09 10:10:00,80.75,80.87,80.62,80.66,29686.0,69.6479,69.7514,69.5357,69.5702,29686.0
2016-05-09 10:20:00,80.65,80.7,80.5,80.56,33488.0,69.5616,69.6047,69.4322,69.484,33488.0
2016-05-09 10:30:00,80.55,80.75,80.5,80.62,62874.0,69.4754,69.6479,69.4322,69.5357,62874.0
2016-05-09 10:40:00,80.62,80.7,80.48,80.7,50394.0,69.5357,69.6047,69.415,69.6047,50394.0
2016-05-09 10:50:00,80.71,80.8,80.69,80.73,26464.0,69.6134,69.691,69.5961,69.6306,26464.0
2016-05-09 11:00:00,80.73,80.85,80.68,80.69,47452.0,69.6306,69.7341,69.5875,69.5961,47452.0
2016-05-09 11:10:00,80.69,80.7,80.26,80.26,35618.0,69.5961,69.6047,69.2252,69.2252,35618.0
2016-05-09 11:20:00,80.27,80.47,80.25,80.42,46346.0,69.2339,69.4064,69.2166,69.3632,46346.0
2016-05-09 11:30:00,80.44,80.46,80.34,80.39,15769.0,69.3805,69.3977,69.2942,69.3374,15769.0
2016-05-09 11:40:00,80.38,80.47,80.26,80.26,32937.0,69.3287,69.4064,69.2252,69.2252,32937.0
2016-05-09 11:50:00,80.29,80.29,80.04,80.09,33530.0,69.2511,69.2511,69.0355,69.0786,33530.0
2016-05-09 12:00:00,80.06,80.2,80.05,80.05,16580.0,69.0527,69.1735,69.0441,69.0441,16580.0
2016-05-09 12:10:00,80.04,80.31,80.02,80.31,23900.0,69.0355,69.2684,69.0182,69.2684,23900.0
2016-05-09 12:20:00,80.3,80.38,80.25,80.29,17954.0,69.2597,69.3287,69.2166,69.2511,17954.0
2016-05-09 12:30:00,80.31,80.41,80.27,80.36,22941.0,69.2684,69.3546,69.2339,69.3115,22941.0
2016-05-09 12:40:00,80.35,80.49,80.35,80.36,17252.0,69.3029,69.4236,69.3029,69.3115,17252.0
2016-05-09 12:50:00,80.36,80.57,80.33,80.53,19307.0,69.3115,69.4926,69.2856,69.4581,19307.0
2016-05-09 13:00:00,80.54,80.68,80.53,80.67,20751.0,69.4667,69.5875,69.4581,69.5789,20751.0
2016-05-09 13:10:00,80.7,80.72,80.57,80.57,15061.0,69.6047,69.622,69.4926,69.4926,15061.0
2016-05-09 13:20:00,80.57,80.65,80.51,80.63,39186.0,69.4926,69.5616,69.4409,69.5444,39186.0
2016-05-09 13:30:00,80.64,80.64,80.43,80.44,44230.0,69.553,69.553,69.3719,69.3805,44230.0
2016-05-09 13:40:00,80.44,80.54,80.43,80.48,29195.0,69.3805,69.4667,69.3719,69.415,29195.0
2016-05-09 13:50:00,80.48,80.57,80.45,80.57,20216.0,69.415,69.4926,69.3891,69.4926,20216.0
2016-05-09 14:00:00,80.57,80.61,80.38,80.38,26623.0,69.4926,69.5271,69.3287,69.3287,26623.0
2016-05-09 14:10:00,80.39,80.5,80.39,80.45,13216.0,69.3374,69.4322,69.3374,69.3891,13216.0
2016-05-09 14:20:00,80.45,80.65,80.44,80.64,15326.0,69.3891,69.5616,69.3805,69.553,15326.0
2016-05-09 14:30:00,80.66,80.71,80.62,80.68,32988.0,69.5702,69.6134,69.5357,69.5875,32988.0
2016-05-09 14:40:00,80.67,80.71,80.64,80.68,11438.0,69.5789,69.6134,69.553,69.5875,11438.0
2016-05-09 14:50:00,80.69,80.92,80.68,80.92,36795.0,69.5961,69.7945,69.5875,69.7945,36795.0
2016-05-09 15:00:00,80.91,80.91,80.79,80.84,27840.0,69.7859,69.7859,69.6824,69.7255,27840.0
2016-05-09 15:10:00,80.85,80.88,80.77,80.8,41160.0,69.7341,69.76,69.6651,69.691,41160.0
2016-05-09 15:20:00,80.8,80.86,80.75,80.82,26283.0,69.691,69.7427,69.6479,69.7082,26283.0
2016-05-09 15:30:00,80.82,80.82,80.72,80.78,25212.0,69.7082,69.7082,69.622,69.6737,25212.0
2016-05-09 15:40:00,80.78,80.79,80.64,80.69,53464.0,69.6737,69.6824,69.553,69.5961,53464.0
2016-05-09 15:50:00,80.68,80.68,80.56,80.59,88060.0,69.5875,69.5875,69.484,69.5099,88060.0
2016-05-10 09:30:00,80.91,81.46,80.61,81.46,115108.0,69.7859,70.2602,69.5271,70.2602,115108.0
2016-05-10 09:40:00,81.39,81.66,81.12,81.63,47260.0,70.1999,70.4327,69.967,70.4069,47260.0
2016-05-10 09:50:00,81.62,81.66,81.41,81.45,32168.0,70.3982,70.4327,70.2171,70.2516,32168.0
2016-05-10 10:00:00,81.45,81.46,81.23,81.23,29719.0,70.2516,70.2602,70.0619,70.0619,29719.0
2016-05-10 10:10:00,81.25,81.76,81.25,81.66,75738.0,70.0791,70.519,70.0791,70.4327,75738.0
2016-05-10 10:20:00,81.66,81.96,81.65,81.91,92782.0,70.4327,70.6915,70.4241,70.6484,92782.0
2016-05-10 10:30:00,81.91,82.09,81.89,81.94,77695.0,70.6484,70.8036,70.6311,70.6742,77695.0
2016-05-10 10:40:00,81.95,82.15,81.94,82.15,24367.0,70.6829,70.8554,70.6742,70.8554,24367.0
2016-05-10 10:50:00,82.14,82.34,82.13,82.2,65597.0,70.8468,71.0193,70.8381,70.8985,65597.0
2016-05-10 11:00:00,82.2,82.24,82.12,82.16,45278.0,70.8985,70.933,70.8295,70.864,45278.0
2016-05-10 11:10:00,82.15,82.17,81.84,81.84,39659.0,70.8554,70.8726,70.588,70.588,39659.0
2016-05-10 11:20:00,81.81,81.98,81.67,81.88,45866.0,70.5621,70.7087,70.4414,70.6225,45866.0
2016-05-10 11:30:00,81.91,81.97,81.89,81.94,23071.0,70.6484,70.7001,70.6311,70.6742,23071.0
2016-05-10 11:40:00,81.91,82.13,81.8,82.13,1651159.0,70.6484,70.8381,70.5535,70.8381,1651159.0
2016-05-10 11:50:00,82.14,82.27,82.07,82.24,38081.0,70.8468,70.9589,70.7864,70.933,38081.0
2016-05-10 12:00:00,82.24,83.83,82.24,83.76,484619.0,70.933,72.3044,70.933,72.244,484619.0
2016-05-10 12:10:00,83.76,84.38,83.55,84.02,349569.0,72.244,72.7788,72.0629,72.4683,349569.0
2016-05-10 12:20:00,84.02,84.13,83.79,83.92,208364.0,72.4683,72.5632,72.2699,72.382,208364.0
2016-05-10 12:30:00,83.91,84.08,83.85,83.9,117080.0,72.3734,72.52,72.3216,72.3648,117080.0
2016-05-10 12:40:00,83.9,83.91,83.65,83.72,106559.0,72.3648,72.3734,72.1491,72.2095,106559.0
2016-05-10 12:50:00,83.76,84.02,83.72,83.85,63755.0,72.244,72.4683,72.2095,72.3216,63755.0
2016-05-10 13:00:00,83.85,83.93,83.73,83.88,49752.0,72.3216,72.3906,72.2181,72.3475,49752.0
2016-05-10 13:10:00,83.86,83.98,83.75,83.82,62857.0,72.3303,72.4338,72.2354,72.2958,62857.0
2016-05-10 13:20:00,83.8,83.93,83.77,83.93,50943.0,72.2785,72.3906,72.2526,72.3906,50943.0
2016-05-10 13:30:00,83.93,83.93,83.63,83.63,64484.0,72.3906,72.3906,72.1319,72.1319,64484.0
2016-05-10 13:40:00,83.63,83.69,83.6,83.69,50566.0,72.1319,72.1836,72.106,72.1836,50566.0
2016-05-10 13:50:00,83.69,83.83,83.66,83.74,65350.0,72.1836,72.3044,72.1578,72.2268,65350.0
2016-05-10 14:00:00,83.75,83.75,83.52,83.58,80840.0,72.2354,72.2354,72.037,72.0888,80840.0
2016-05-10 14:10:00,83.58,83.66,83.44,83.48,33100.0,72.0888,72.1578,71.968,72.0025,33100.0
2016-05-10 14:20:00,83.48,83.58,83.41,83.49,92667.0,72.0025,72.0888,71.9421,72.0111,92667.0
2016-05-10 14:30:00,83.48,83.63,83.42,83.62,114207.0,72.0025,72.1319,71.9508,72.1233,114207.0
2016-05-10 14:40:00,83.62,83.76,83.61,83.63,86418.0,72.1233,72.244,72.1146,72.1319,86418.0
2016-05-10 14:50:00,83.63,83.66,83.43,83.48,85370.0,72.1319,72.1578,71.9594,72.0025,85370.0
2016-05-10 15:00:00,83.47,83.62,83.44,83.57,76929.0,71.9939,72.1233,71.968,72.0801,76929.0
2016-05-10 15:10:00,83.58,83.68,83.57,83.63,54184.0,72.0888,72.175,72.0801,72.1319,54184.0
2016-05-10 15:20:00,83.64,83.79,83.63,83.74,69983.0,72.1405,72.2699,72.1319,72.2268,69983.0
2016-05-10 15:30:00,83.73,83.77,83.62,83.65,73149.0,72.2181,72.2526,72.1233,72.1491,73149.0
2016-05-10 15:40:00,83.64,83.74,83.58,83.68,99130.0,72.1405,72.2268,72.0888,72.175,99130.0
2016-05-10 15:50:00,83.68,83.85,83.63,83.82,327011.0,72.175,72.3216,72.1319,72.2958,327011.0
2016-05-11 09:30:00,83.65,83.85,83.51,83.73,92547.0,72.1491,72.3216,72.0284,72.2181,92547.0
2016-05-11 09:40:00,83.73,83.73,83.4,83.4,87397.0,72.2181,72.2181,71.9335,71.9335,87397.0
2016-05-11 09:50:00,83.4,83.4,83.05,83.21,31967.0,71.9335,71.9335,71.6316,71.7696,31967.0
2016-05-11 10:00:00,83.18,83.44,83.02,83.42,34674.0,71.7438,71.968,71.6058,71.9508,34674.0
2016-05-11 10:10:00,83.44,83.62,83.32,83.53,64039.0,71.968,72.1233,71.8645,72.0456,64039.0
2016-05-11 10:20:00,83.53,83.95,83.53,83.95,71261.0,72.0456,72.4079,72.0456,72.4079,71261.0
2016-05-11 10:30:00,83.94,84.18,83.94,84.07,104145.0,72.3993,72.6063,72.3993,72.5114,104145.0
2016-05-11 10:40:00,84.06,84.4,83.94,84.39,71315.0,72.5028,72.796,72.3993,72.7874,71315.0
2016-05-11 10:50:00,84.37,84.45,84.21,84.45,125380.0,72.7702,72.8392,72.6322,72.8392,125380.0
2016-05-11 11:00:00,84.45,84.49,84.01,84.08,125793.0,72.8392,72.8737,72.4596,72.52,125793.0
2016-05-11 11:10:00,84.08,84.52,84.08,84.47,69050.0,72.52,72.8995,72.52,72.8564,69050.0
2016-05-11 11:20:00,84.45,84.57,84.4,84.45,73787.0,72.8392,72.9427,72.796,72.8392,73787.0
2016-05-11 11:30:00,84.46,84.52,84.28,84.31,50562.0,72.8478,72.8995,72.6925,72.7184,50562.0
2016-05-11 11:40:00,84.29,84.53,84.27,84.48,82913.0,72.7012,72.9082,72.6839,72.865,82913.0
2016-05-11 11:50:00,84.48,84.66,84.48,84.66,84203.0,72.865,73.0203,72.865,73.0203,84203.0
2016-05-11 12:00:00,84.65,84.82,84.62,84.72,55498.0,73.0117,73.1583,72.9858,73.072,55498.0
2016-05-11 12:10:00,84.69,84.71,84.58,84.65,31860.0,73.0462,73.0634,72.9513,73.0117,31860.0
2016-05-11 12:20:00,84.65,84.8,84.63,84.77,54165.0,73.0117,73.141,72.9944,73.1152,54165.0
2016-05-11 12:30:00,84.76,84.95,84.76,84.93,61459.0,73.1065,73.2704,73.1065,73.2532,61459.0
2016-05-11 12:40:00,84.93,84.94,84.73,84.82,47713.0,73.2532,73.2618,73.0807,73.1583,47713.0
2016-05-11 12:50:00,84.83,84.89,84.78,84.85,54314.0,73.1669,73.2187,73.1238,73.1842,54314.0
2016-05-11 13:00:00,84.86,84.9,84.67,84.69,71599.0,73.1928,73.2273,73.0289,73.0462,71599.0
2016-05-11 13:10:00,84.69,84.76,84.62,84.69,93842.0,73.0462,73.1065,72.9858,73.0462,93842.0
2016-05-11 13:20:00,84.68,84.7,84.33,84.33,67382.0,73.0375,73.0548,72.7357,72.7357,67382.0
2016-05-11 13:30:00,84.32,84.4,84.19,84.2,71473.0,72.727,72.796,72.6149,72.6235,71473.0
2016-05-11 13:40:00,84.2,84.27,84.11,84.16,70942.0,72.6235,72.6839,72.5459,72.589,70942.0
2016-05-11 13:50:00,84.16,84.17,84.0,84.0,55009.0,72.589,72.5977,72.451,72.451,55009.0
2016-05-11 14:00:00,84.03,84.03,83.82,83.83,84089.0,72.4769,72.4769,72.2958,72.3044,84089.0
2016-05-11 14:10:00,83.83,83.98,83.76,83.76,43824.0,72.3044,72.4338,72.244,72.244,43824.0
2016-05-11 14:20:00,83.76,84.01,83.74,83.97,123075.0,72.244,72.4596,72.2268,72.4251,123075.0
2016-05-11 14:30:00,83.98,84.06,83.92,83.96,41615.0,72.4338,72.5028,72.382,72.4165,41615.0
2016-05-11 14:40:00,83.96,84.0,83.78,83.81,39458.0,72.4165,72.451,72.2613,72.2871,39458.0
2016-05-11 14:50:00,83.8,83.89,83.78,83.82,38874.0,72.2785,72.3561,72.2613,72.2958,38874.0
2016-05-11 15:00:00,83.81,83.98,83.8,83.98,40696.0,72.2871,72.4338,72.2785,72.4338,40696.0
2016-05-11 15:10:00,83.98,83.99,83.77,83.77,46183.0,72.4338,72.4424,72.2526,72.2526,46183.0
2016-05-11 15:20:00,83.76,83.93,83.75,83.88,94627.0,72.244,72.3906,72.2354,72.3475,94627.0
2016-05-11 15:30:00,83.89,83.97,83.87,83.88,58405.0,72.3561,72.4251,72.3389,72.3475,58405.0
2016-05-11 15:40:00,83.89,83.98,83.8,83.91,103088.0,72.3561,72.4338,72.2785,72.3734,103088.0
2016-05-11 15:50:00,83.91,83.92,83.79,83.82,190856.0,72.3734,72.382,72.2699,72.2958,190856.0
2016-05-12 09:30:00,84.26,84.68,84.18,84.47,48597.0,72.6753,73.0375,72.6063,72.8564,48597.0
2016-05-12 09:40:00,84.38,84.75,84.14,84.64,71336.0,72.7788,73.0979,72.5718,73.003,71336.0
2016-05-12 09:50:00,84.64,84.93,84.23,84.54,121638.0,73.003,73.2532,72.6494,72.9168,121638.0
2016-05-12 10:00:00,84.54,84.82,84.51,84.53,186913.0,72.9168,73.1583,72.8909,72.9082,186913.0
2016-05-12 10:10:00,84.53,84.72,84.53,84.59,129166.0,72.9082,73.072,72.9082,72.9599,129166.0
2016-05-12 10:20:00,84.56,84.62,84.5,84.54,291322.0,72.934,72.9858,72.8823,72.9168,291322.0
2016-05-12 10:30:00,84.55,84.55,84.01,84.12,413842.0,72.9254,72.9254,72.4596,72.5545,413842.0
2016-05-12 10:40:00,84.11,84.15,83.54,83.78,96802.0,72.5459,72.5804,72.0543,72.2613,96802.0
2016-05-12 10:50:00,83.79,83.79,83.42,83.45,67369.0,72.2699,72.2699,71.9508,71.9766,67369.0
2016-05-12 11:00:00,83.46,83.5,83.09,83.15,73031.0,71.9853,72.0198,71.6661,71.7179,73031.0
2016-05-12 11:10:00,83.14,83.14,82.58,82.59,164175.0,71.7093,71.7093,71.2263,71.2349,164175.0
2016-05-12 11:20:00,82.6,82.95,82.57,82.92,78077.0,71.2435,71.5454,71.2176,71.5195,78077.0
2016-05-12 11:30:00,82.92,83.33,82.92,83.23,100906.0,71.5195,71.8731,71.5195,71.7869,100906.0
2016-05-12 11:40:00,83.22,83.48,83.11,83.23,62313.0,71.7783,72.0025,71.6834,71.7869,62313.0
2016-05-12 11:50:00,83.24,83.32,83.13,83.17,46852.0,71.7955,71.8645,71.7006,71.7351,46852.0
2016-05-12 12:00:00,83.15,83.41,83.07,83.41,40751.0,71.7179,71.9421,71.6489,71.9421,40751.0
2016-05-12 12:10:00,83.4,83.61,83.39,83.54,37446.0,71.9335,72.1146,71.9249,72.0543,37446.0
2016-05-12 12:20:00,83.54,83.7,83.46,83.69,42459.0,72.0543,72.1923,71.9853,72.1836,42459.0
2016-05-12 12:30:00,83.69,83.89,83.59,83.62,57413.0,72.1836,72.3561,72.0974,72.1233,57413.0
2016-05-12 12:40:00,83.64,83.82,83.59,83.77,38338.0,72.1405,72.2958,72.0974,72.2526,38338.0
2016-05-12 12:50:00,83.75,83.88,83.7,83.79,42011.0,72.2354,72.3475,72.1923,72.2699,42011.0
2016-05-12 13:00:00,83.81,84.09,83.76,84.04,97067.0,72.2871,72.5287,72.244,72.4855,97067.0
2016-05-12 13:10:00,84.03,84.14,83.93,83.96,49102.0,72.4769,72.5718,72.3906,72.4165,49102.0
2016-05-12 13:20:00,83.96,84.0,83.83,83.98,29173.0,72.4165,72.451,72.3044,72.4338,29173.0
2016-05-12 13:30:00,83.98,84.04,83.78,83.78,54853.0,72.4338,72.4855,72.2613,72.2613,54853.0
2016-05-12 13:40:00,83.76,84.02,83.76,83.98,39803.0,72.244,72.4683,72.244,72.4338,39803.0
2016-05-12 13:50:00,83.96,83.98,83.76,83.91,30140.0,72.4165,72.4338,72.244,72.3734,30140.0
2016-05-12 14:00:00,83.92,83.99,83.83,83.86,35451.0,72.382,72.4424,72.3044,72.3303,35451.0
2016-05-12 14:10:00,83.87,84.15,83.83,84.08,35312.0,72.3389,72.5804,72.3044,72.52,35312.0
2016-05-12 14:20:00,84.11,84.15,83.95,84.08,25212.0,72.5459,72.5804,72.4079,72.52,25212.0
2016-05-12 14:30:00,84.08,84.13,83.96,84.03,39707.0,72.52,72.5632,72.4165,72.4769,39707.0
2016-05-12 14:40:00,84.01,84.19,83.94,84.18,30828.0,72.4596,72.6149,72.3993,72.6063,30828.0
2016-05-12 14:50:00,84.18,84.19,83.99,84.06,26915.0,72.6063,72.6149,72.4424,72.5028,26915.0
2016-05-12 15:00:00,84.06,84.19,83.97,84.17,44554.0,72.5028,72.6149,72.4251,72.5977,44554.0
2016-05-12 15:10:00,84.19,84.22,84.04,84.06,39915.0,72.6149,72.6408,72.4855,72.5028,39915.0
2016-05-12 15:20:00,84.06,84.2,84.05,84.17,72160.0,72.5028,72.6235,72.4941,72.5977,72160.0
2016-05-12 15:30:00,84.17,84.24,84.11,84.18,134905.0,72.5977,72.658,72.5459,72.6063,134905.0
2016-05-12 15:40:00,84.19,84.24,84.14,84.23,117315.0,72.6149,72.658,72.5718,72.6494,117315.0
2016-05-12 15:50:00,84.23,84.23,84.01,84.15,210550.0,72.6494,72.6494,72.4596,72.5804,210550.0
2016-05-13 09:30:00,83.8,84.22,83.32,84.01,94365.0,72.2785,72.6408,71.8645,72.4596,94365.0
2016-05-13 09:40:00,83.95,84.29,83.77,83.86,20142.0,72.4079,72.7012,72.2526,72.3303,20142.0
2016-05-13 09:50:00,83.88,83.98,83.44,83.5,48203.0,72.3475,72.4338,71.968,72.0198,48203.0
2016-05-13 10:00:00,83.5,83.87,83.38,83.6,54990.0,72.0198,72.3389,71.9163,72.106,54990.0
2016-05-13 10:10:00,83.55,83.83,83.48,83.72,57319.0,72.0629,72.3044,72.0025,72.2095,57319.0
2016-05-13 10:20:00,83.72,83.75,83.34,83.37,43099.0,72.2095,72.2354,71.8818,71.9076,43099.0
2016-05-13 10:30:00,83.34,83.42,83.16,83.2,53315.0,71.8818,71.9508,71.7265,71.761,53315.0
2016-05-13 10:40:00,83.22,83.26,82.95,82.96,124858.0,71.7783,71.8128,71.5454,71.554,124858.0
2016-05-13 10:50:00,82.97,83.24,82.85,83.24,63205.0,71.5626,71.7955,71.4591,71.7955,63205.0
2016-05-13 11:00:00,83.25,83.32,83.14,83.27,29795.0,71.8041,71.8645,71.7093,71.8214,29795.0
2016-05-13 11:10:00,83.25,83.33,83.16,83.31,29219.0,71.8041,71.8731,71.7265,71.8559,29219.0
2016-05-13 11:20:00,83.32,83.47,83.29,83.43,24721.0,71.8645,71.9939,71.8386,71.9594,24721.0
2016-05-13 11:30:00,83.42,83.53,83.41,83.45,48871.0,71.9508,72.0456,71.9421,71.9766,48871.0
2016-05-13 11:40:00,83.46,83.46,83.35,83.39,22014.0,71.9853,71.9853,71.8904,71.9249,22014.0
2016-05-13 11:50:00,83.37,83.5,83.31,83.38,37025.0,71.9076,72.0198,71.8559,71.9163,37025.0
2016-05-13 12:00:00,83.36,83.44,83.19,83.26,35980.0,71.899,71.968,71.7524,71.8128,35980.0
2016-05-13 12:10:00,83.28,83.41,83.24,83.41,17439.0,71.83,71.9421,71.7955,71.9421,17439.0
2016-05-13 12:20:00,83.41,83.59,83.39,83.49,24658.0,71.9421,72.0974,71.9249,72.0111,24658.0
2016-05-13 12:30:00,83.49,83.52,83.21,83.24,22205.0,72.0111,72.037,71.7696,71.7955,22205.0
2016-05-13 12:40:00,83.22,83.24,83.0,83.0,27142.0,71.7783,71.7955,71.5885,71.5885,27142.0
2016-05-13 12:50:00,83.01,83.03,82.92,82.95,43750.0,71.5971,71.6144,71.5195,71.5454,43750.0
2016-05-13 13:00:00,82.96,83.08,82.96,83.05,84329.0,71.554,71.6575,71.554,71.6316,84329.0
2016-05-13 13:10:00,83.04,83.18,82.98,83.14,40628.0,71.623,71.7438,71.5713,71.7093,40628.0
2016-05-13 13:20:00,83.16,83.16,82.84,82.84,19305.0,71.7265,71.7265,71.4505,71.4505,19305.0
2016-05-13 13:30:00,82.85,82.9,82.81,82.84,18275.0,71.4591,71.5023,71.4246,71.4505,18275.0
2016-05-13 13:40:00,82.82,82.9,82.73,82.73,25386.0,71.4333,71.5023,71.3556,71.3556,25386.0
2016-05-13 13:50:00,82.7,82.75,82.6,82.72,25909.0,71.3298,71.3729,71.2435,71.347,25909.0
2016-05-13 14:00:00,82.71,82.78,82.62,82.76,25600.0,71.3384,71.3988,71.2608,71.3815,25600.0
2016-05-13 14:10:00,82.74,82.74,82.51,82.56,38938.0,71.3643,71.3643,71.1659,71.209,38938.0
2016-05-13 14:20:00,82.55,82.55,82.29,82.43,59383.0,71.2004,71.2004,70.9761,71.0969,59383.0
2016-05-13 14:30:00,82.42,82.63,82.33,82.37,64778.0,71.0883,71.2694,71.0106,71.0451,64778.0
2016-05-13 14:40:00,82.34,82.42,82.28,82.4,66008.0,71.0193,71.0883,70.9675,71.071,66008.0
2016-05-13 14:50:00,82.41,82.45,82.32,82.39,59813.0,71.0796,71.1141,71.002,71.0624,59813.0
2016-05-13 15:00:00,82.39,82.58,82.34,82.45,49409.0,71.0624,71.2263,71.0193,71.1141,49409.0
2016-05-13 15:10:00,82.44,82.51,82.37,82.5,65802.0,71.1055,71.1659,71.0451,71.1573,65802.0
2016-05-13 15:20:00,82.5,82.61,82.4,82.43,37605.0,71.1573,71.2521,71.071,71.0969,37605.0
2016-05-13 15:30:00,82.42,82.6,82.41,82.54,76627.0,71.0883,71.2435,71.0796,71.1918,76627.0
2016-05-13 15:40:00,82.55,82.73,82.54,82.61,112953.0,71.2004,71.3556,71.1918,71.2521,112953.0
2016-05-13 15:50:00,82.6,82.63,82.45,82.45,241155.0,71.2435,71.2694,71.1141,71.1141,241155.0
2016-05-16 09:30:00,82.71,83.46,82.71,83.04,85157.0,71.3384,71.9853,71.3384,71.623,85157.0
2016-05-16 09:40:00,83.04,83.14,82.82,82.94,107235.0,71.623,71.7093,71.4333,71.5368,107235.0
2016-05-16 09:50:00,82.94,83.33,82.93,83.15,80049.0,71.5368,71.8731,71.5281,71.7179,80049.0
2016-05-16 10:00:00,83.15,83.4,82.92,83.32,79034.0,71.7179,71.9335,71.5195,71.8645,79034.0
2016-05-16 10:10:00,83.32,83.55,83.32,83.49,51561.0,71.8645,72.0629,71.8645,72.0111,51561.0
2016-05-16 10:20:00,83.5,83.67,83.3,83.61,98892.0,72.0198,72.1664,71.8473,72.1146,98892.0
2016-05-16 10:30:00,83.61,83.7,83.52,83.63,45357.0,72.1146,72.1923,72.037,72.1319,45357.0
2016-05-16 10:40:00,83.6,83.6,83.48,83.56,38167.0,72.106,72.106,72.0025,72.0715,38167.0
2016-05-16 10:50:00,83.56,83.61,83.38,83.52,95824.0,72.0715,72.1146,71.9163,72.037,95824.0
2016-05-16 11:00:00,83.53,83.6,83.34,83.36,27898.0,72.0456,72.106,71.8818,71.899,27898.0
2016-05-16 11:10:00,83.37,83.38,83.25,83.27,19708.0,71.9076,71.9163,71.8041,71.8214,19708.0
2016-05-16 11:20:00,83.27,83.27,83.16,83.23,28032.0,71.8214,71.8214,71.7265,71.7869,28032.0
2016-05-16 11:30:00,83.23,83.42,83.2,83.42,18651.0,71.7869,71.9508,71.761,71.9508,18651.0
2016-05-16 11:40:00,83.42,83.54,83.42,83.47,29757.0,71.9508,72.0543,71.9508,71.9939,29757.0
2016-05-16 11:50:00,83.48,83.59,83.48,83.57,18186.0,72.0025,72.0974,72.0025,72.0801,18186.0
2016-05-16 12:00:00,83.57,83.58,83.32,83.43,33656.0,72.0801,72.0888,71.8645,71.9594,33656.0
2016-05-16 12:10:00,83.43,83.46,83.3,83.33,23244.0,71.9594,71.9853,71.8473,71.8731,23244.0
2016-05-16 12:20:00,83.33,83.46,83.21,83.22,35615.0,71.8731,71.9853,71.7696,71.7783,35615.0
2016-05-16 12:30:00,83.21,83.43,83.21,83.3,19392.0,71.7696,71.9594,71.7696,71.8473,19392.0
2016-05-16 12:40:00,83.3,83.43,83.27,83.38,15651.0,71.8473,71.9594,71.8214,71.9163,15651.0
2016-05-16 12:50:00,83.39,83.53,83.36,83.51,17288.0,71.9249,72.0456,71.899,72.0284,17288.0
2016-05-16 13:00:00,83.52,83.6,83.36,83.39,20673.0,72.037,72.106,71.899,71.9249,20673.0
2016-05-16 13:10:00,83.37,83.5,83.37,83.45,13211.0,71.9076,72.0198,71.9076,71.9766,13211.0
2016-05-16 13:20:00,83.45,83.48,83.39,83.41,12993.0,71.9766,72.0025,71.9249,71.9421,12993.0
2016-05-16 13:30:00,83.42,83.55,83.42,83.53,15519.0,71.9508,72.0629,71.9508,72.0456,15519.0
2016-05-16 13:40:00,83.51,83.54,83.36,83.49,19117.0,72.0284,72.0543,71.899,72.0111,19117.0
2016-05-16 13:50:00,83.48,83.53,83.43,83.49,20024.0,72.0025,72.0456,71.9594,72.0111,20024.0
2016-05-16 14:00:00,83.48,83.71,83.47,83.69,25907.0,72.0025,72.2009,71.9939,72.1836,25907.0
2016-05-16 14:10:00,83.68,83.77,83.67,83.72,28869.0,72.175,72.2526,72.1664,72.2095,28869.0
2016-05-16 14:20:00,83.73,83.8,83.7,83.77,24321.0,72.2181,72.2785,72.1923,72.2526,24321.0
2016-05-16 14:30:00,83.77,83.86,83.77,83.81,33272.0,72.2526,72.3303,72.2526,72.2871,33272.0
2016-05-16 14:40:00,83.8,83.8,83.72,83.8,22406.0,72.2785,72.2785,72.2095,72.2785,22406.0
2016-05-16 14:50:00,83.81,83.88,83.8,83.88,28161.0,72.2871,72.3475,72.2785,72.3475,28161.0
2016-05-16 15:00:00,83.87,84.13,83.87,84.11,119278.0,72.3389,72.5632,72.3389,72.5459,119278.0
2016-05-16 15:10:00,84.1,84.14,83.79,83.81,118184.0,72.5373,72.5718,72.2699,72.2871,118184.0
2016-05-16 15:20:00,83.8,83.9,83.77,83.79,49715.0,72.2785,72.3648,72.2526,72.2699,49715.0
2016-05-16 15:30:00,83.77,83.79,83.63,83.74,51718.0,72.2526,72.2699,72.1319,72.2268,51718.0
2016-05-16 15:40:00,83.73,83.73,83.51,83.55,96270.0,72.2181,72.2181,72.0284,72.0629,96270.0
2016-05-16 15:50:00,83.55,83.63,83.46,83.62,173718.0,72.0629,72.1319,71.9853,72.1233,173718.0
2016-05-17 09:30:00,83.66,84.25,83.61,83.77,94566.0,72.1578,72.6667,72.1146,72.2526,94566.0
2016-05-17 09:40:00,83.72,84.15,83.5,84.1,119939.0,72.2095,72.5804,72.0198,72.5373,119939.0
2016-05-17 09:50:00,84.1,84.14,83.67,84.06,60241.0,72.5373,72.5718,72.1664,72.5028,60241.0
2016-05-17 10:00:00,84.09,84.14,83.58,83.61,32281.0,72.5287,72.5718,72.0888,72.1146,32281.0
2016-05-17 10:10:00,83.62,83.96,83.46,83.96,42710.0,72.1233,72.4165,71.9853,72.4165,42710.0
2016-05-17 10:20:00,83.96,84.07,83.73,83.83,56170.0,72.4165,72.5114,72.2181,72.3044,56170.0
2016-05-17 10:30:00,83.78,83.79,83.38,83.64,49202.0,72.2613,72.2699,71.9163,72.1405,49202.0
2016-05-17 10:40:00,83.65,84.08,83.55,83.99,67734.0,72.1491,72.52,72.0629,72.4424,67734.0
2016-05-17 10:50:00,84.01,84.09,83.92,84.02,49597.0,72.4596,72.5287,72.382,72.4683,49597.0
2016-05-17 11:00:00,84.02,84.08,83.95,84.03,48732.0,72.4683,72.52,72.4079,72.4769,48732.0
2016-05-17 11:10:00,84.05,84.19,83.97,83.97,48317.0,72.4941,72.6149,72.4251,72.4251,48317.0
2016-05-17 11:20:00,83.98,84.08,83.72,83.72,69155.0,72.4338,72.52,72.2095,72.2095,69155.0
2016-05-17 11:30:00,83.71,83.76,83.66,83.66,36992.0,72.2009,72.244,72.1578,72.1578,36992.0
2016-05-17 11:40:00,83.69,83.83,83.64,83.79,33402.0,72.1836,72.3044,72.1405,72.2699,33402.0
2016-05-17 11:50:00,83.8,83.87,83.72,83.77,30755.0,72.2785,72.3389,72.2095,72.2526,30755.0
2016-05-17 12:00:00,83.78,83.82,83.69,83.7,26933.0,72.2613,72.2958,72.1836,72.1923,26933.0
2016-05-17 12:10:00,83.69,83.69,83.51,83.52,27627.0,72.1836,72.1836,72.0284,72.037,27627.0
2016-05-17 12:20:00,83.5,83.59,83.5,83.59,15944.0,72.0198,72.0974,72.0198,72.0974,15944.0
2016-05-17 12:30:00,83.59,83.71,83.53,83.67,13436.0,72.0974,72.2009,72.0456,72.1664,13436.0
2016-05-17 12:40:00,83.66,83.79,83.64,83.66,37619.0,72.1578,72.2699,72.1405,72.1578,37619.0
2016-05-17 12:50:00,83.66,83.66,83.4,83.5,40538.0,72.1578,72.1578,71.9335,72.0198,40538.0
2016-05-17 13:00:00,83.5,83.53,83.45,83.52,42789.0,72.0198,72.0456,71.9766,72.037,42789.0
2016-05-17 13:10:00,83.5,83.54,83.46,83.51,31683.0,72.0198,72.0543,71.9853,72.0284,31683.0
2016-05-17 13:20:00,83.51,83.61,83.5,83.54,27724.0,72.0284,72.1146,72.0198,72.0543,27724.0
2016-05-17 13:30:00,83.54,83.61,83.46,83.46,42488.0,72.0543,72.1146,71.9853,71.9853,42488.0
2016-05-17 13:40:00,83.45,83.47,83.25,83.28,36155.0,71.9766,71.9939,71.8041,71.83,36155.0
2016-05-17 13:50:00,83.28,83.28,82.99,82.99,46276.0,71.83,71.83,71.5799,71.5799,46276.0
2016-05-17 14:00:00,82.99,83.14,82.98,82.99,34217.0,71.5799,71.7093,71.5713,71.5799,34217.0
2016-05-17 14:10:00,82.99,83.03,82.84,82.88,34675.0,71.5799,71.6144,71.4505,71.485,34675.0
2016-05-17 14:20:00,82.88,82.91,82.58,82.77,93967.0,71.485,71.5109,71.2263,71.3901,93967.0
2016-05-17 14:30:00,82.75,82.8,82.65,82.72,49385.0,71.3729,71.416,71.2866,71.347,49385.0
2016-05-17 14:40:00,82.71,82.82,82.62,82.77,35959.0,71.3384,71.4333,71.2608,71.3901,35959.0
2016-05-17 14:50:00,82.75,82.83,82.62,82.8,31929.0,71.3729,71.4419,71.2608,71.416,31929.0
2016-05-17 15:00:00,82.81,83.03,82.72,82.97,36171.0,71.4246,71.6144,71.347,71.5626,36171.0
2016-05-17 15:10:00,82.96,82.98,82.78,82.79,41448.0,71.554,71.5713,71.3988,71.4074,41448.0
2016-05-17 15:20:00,82.78,82.89,82.75,82.89,91636.0,71.3988,71.4936,71.3729,71.4936,91636.0
2016-05-17 15:30:00,82.87,83.12,82.84,83.12,95768.0,71.4764,71.692,71.4505,71.692,95768.0
2016-05-17 15:40:00,83.12,83.17,83.06,83.12,137234.0,71.692,71.7351,71.6403,71.692,137234.0
2016-05-17 15:50:00,83.13,83.2,83.09,83.2,214309.0,71.7006,71.761,71.6661,71.761,214309.0
2016-05-18 09:30:00,82.85,82.92,81.92,82.04,125335.0,71.4591,71.5195,70.657,70.7605,125335.0
2016-05-18 09:40:00,82.04,82.28,81.94,82.11,143273.0,70.7605,70.9675,70.6742,70.8209,143273.0
2016-05-18 09:50:00,82.1,82.15,81.97,82.13,28973.0,70.8123,70.8554,70.7001,70.8381,28973.0
2016-05-18 10:00:00,82.16,82.67,82.12,82.67,65720.0,70.864,71.3039,70.8295,71.3039,65720.0
2016-05-18 10:10:00,82.69,82.94,82.69,82.86,76836.0,71.3211,71.5368,71.3211,71.4678,76836.0
2016-05-18 10:20:00,82.84,83.11,82.81,82.95,40036.0,71.4505,71.6834,71.4246,71.5454,40036.0
2016-05-18 10:30:00,82.93,83.04,82.7,82.83,25195.0,71.5281,71.623,71.3298,71.4419,25195.0
2016-05-18 10:40:00,82.81,82.94,82.7,82.8,27008.0,71.4246,71.5368,71.3298,71.416,27008.0
2016-05-18 10:50:00,82.81,82.81,82.31,82.43,45225.0,71.4246,71.4246,70.9934,71.0969,45225.0
2016-05-18 11:00:00,82.46,82.56,82.31,82.42,58078.0,71.1228,71.209,70.9934,71.0883,58078.0
2016-05-18 11:10:00,82.4,82.44,82.25,82.29,44252.0,71.071,71.1055,70.9416,70.9761,44252.0
2016-05-18 11:20:00,82.29,82.53,82.26,82.46,35856.0,70.9761,71.1831,70.9503,71.1228,35856.0
2016-05-18 11:30:00,82.46,82.55,82.39,82.47,32859.0,71.1228,71.2004,71.0624,71.1314,32859.0
2016-05-18 11:40:00,82.48,82.51,82.22,82.38,46798.0,71.14,71.1659,70.9158,71.0538,46798.0
2016-05-18 11:50:00,82.36,82.42,82.18,82.24,60462.0,71.0365,71.0883,70.8813,70.933,60462.0
2016-05-18 12:00:00,82.23,82.27,82.18,82.26,35139.0,70.9244,70.9589,70.8813,70.9503,35139.0
2016-05-18 12:10:00,82.23,82.28,82.19,82.23,25980.0,70.9244,70.9675,70.8899,70.9244,25980.0
2016-05-18 12:20:00,82.24,82.4,82.19,82.26,24336.0,70.933,71.071,70.8899,70.9503,24336.0
2016-05-18 12:30:00,82.25,82.41,82.25,82.37,16761.0,70.9416,71.0796,70.9416,71.0451,16761.0
2016-05-18 12:40:00,82.36,82.53,82.3,82.5,14300.0,71.0365,71.1831,70.9848,71.1573,14300.0
2016-05-18 12:50:00,82.49,82.6,82.44,82.6,14635.0,71.1486,71.2435,71.1055,71.2435,14635.0
2016-05-18 13:00:00,82.6,82.75,82.49,82.53,25415.0,71.2435,71.3729,71.1486,71.1831,25415.0
2016-05-18 13:10:00,82.55,82.69,82.52,82.64,34140.0,71.2004,71.3211,71.1745,71.278,34140.0
2016-05-18 13:20:00,82.62,82.82,82.62,82.76,18929.0,71.2608,71.4333,71.2608,71.3815,18929.0
2016-05-18 13:30:00,82.77,82.97,82.77,82.92,20660.0,71.3901,71.5626,71.3901,71.5195,20660.0
2016-05-18 13:40:00,82.95,83.0,82.9,82.92,29125.0,71.5454,71.5885,71.5023,71.5195,29125.0
2016-05-18 13:50:00,82.92,82.95,82.85,82.85,18501.0,71.5195,71.5454,71.4591,71.4591,18501.0
2016-05-18 14:00:00,82.81,82.81,82.25,82.61,70860.0,71.4246,71.4246,70.9416,71.2521,70860.0
2016-05-18 14:10:00,82.6,82.61,82.32,82.54,50904.0,71.2435,71.2521,71.002,71.1918,50904.0
2016-05-18 14:20:00,82.54,82.57,82.2,82.31,93968.0,71.1918,71.2176,70.8985,70.9934,93968.0
2016-05-18 14:30:00,82.29,82.52,82.14,82.37,72962.0,70.9761,71.1745,70.8468,71.0451,72962.0
2016-05-18 14:40:00,82.34,82.6,82.32,82.46,52815.0,71.0193,71.2435,71.002,71.1228,52815.0
2016-05-18 14:50:00,82.46,82.67,82.45,82.55,38607.0,71.1228,71.3039,71.1141,71.2004,38607.0
2016-05-18 15:00:00,82.54,82.73,82.5,82.52,54797.0,71.1918,71.3556,71.1573,71.1745,54797.0
2016-05-18 15:10:00,82.52,82.52,82.33,82.44,50705.0,71.1745,71.1745,71.0106,71.1055,50705.0
2016-05-18 15:20:00,82.41,82.43,82.15,82.15,68673.0,71.0796,71.0969,70.8554,70.8554,68673.0
2016-05-18 15:30:00,82.18,82.55,82.18,82.29,92278.0,70.8813,71.2004,70.8813,70.9761,92278.0
2016-05-18 15:40:00,82.29,82.63,82.29,82.51,110842.0,70.9761,71.2694,70.9761,71.1659,110842.0
2016-05-18 15:50:00,82.52,82.62,82.37,82.59,137253.0,71.1745,71.2608,71.0451,71.2349,137253.0
2016-05-19 09:30:00,82.18,82.28,81.68,81.98,274399.0,70.8813,70.9675,70.45,70.7087,274399.0
2016-05-19 09:40:00,82.0,82.68,81.98,82.52,132216.0,70.726,71.3125,70.7087,71.1745,132216.0
2016-05-19 09:50:00,82.51,82.75,82.17,82.26,165103.0,71.1659,71.3729,70.8726,70.9503,165103.0
2016-05-19 10:00:00,82.27,82.46,82.0,82.32,221765.0,70.9589,71.1228,70.726,71.002,221765.0
2016-05-19 10:10:00,82.3,82.7,82.16,82.54,116024.0,70.9848,71.3298,70.864,71.1918,116024.0
2016-05-19 10:20:00,82.52,83.0,82.5,82.98,74610.0,71.1745,71.5885,71.1573,71.5713,74610.0
2016-05-19 10:30:00,82.96,83.34,82.96,82.97,181677.0,71.554,71.8818,71.554,71.5626,181677.0
2016-05-19 10:40:00,82.97,83.29,82.86,82.95,65743.0,71.5626,71.8386,71.4678,71.5454,65743.0
2016-05-19 10:50:00,82.96,82.97,82.74,82.79,60777.0,71.554,71.5626,71.3643,71.4074,60777.0
2016-05-19 11:00:00,82.82,82.85,82.45,82.45,54895.0,71.4333,71.4591,71.1141,71.1141,54895.0
2016-05-19 11:10:00,82.44,82.65,82.34,82.56,74882.0,71.1055,71.2866,71.0193,71.209,74882.0
2016-05-19 11:20:00,82.56,82.95,82.5,82.9,57442.0,71.209,71.5454,71.1573,71.5023,57442.0
2016-05-19 11:30:00,82.91,82.91,82.72,82.76,78424.0,71.5109,71.5109,71.347,71.3815,78424.0
2016-05-19 11:40:00,82.76,82.82,82.56,82.69,52357.0,71.3815,71.4333,71.209,71.3211,52357.0
2016-05-19 11:50:00,82.72,82.72,82.49,82.6,71924.0,71.347,71.347,71.1486,71.2435,71924.0
2016-05-19 12:00:00,82.6,82.61,82.42,82.52,125404.0,71.2435,71.2521,71.0883,71.1745,125404.0
2016-05-19 12:10:00,82.53,82.72,82.49,82.52,67594.0,71.1831,71.347,71.1486,71.1745,67594.0
2016-05-19 12:20:00,82.52,82.65,82.49,82.5,36044.0,71.1745,71.2866,71.1486,71.1573,36044.0
2016-05-19 12:30:00,82.51,82.51,82.34,82.4,49611.0,71.1659,71.1659,71.0193,71.071,49611.0
2016-05-19 12:40:00,82.4,82.41,82.18,82.25,41683.0,71.071,71.0796,70.8813,70.9416,41683.0
2016-05-19 12:50:00,82.26,82.26,82.0,82.04,112013.0,70.9503,70.9503,70.726,70.7605,112013.0
2016-05-19 13:00:00,82.04,82.1,81.95,82.01,81679.0,70.7605,70.8123,70.6829,70.7346,81679.0
2016-05-19 13:10:00,81.99,82.4,81.95,82.34,113769.0,70.7174,71.071,70.6829,71.0193,113769.0
2016-05-19 13:20:00,82.32,82.34,82.08,82.2,83713.0,71.002,71.0193,70.795,70.8985,83713.0
2016-05-19 13:30:00,82.19,82.35,82.1,82.19,71776.0,70.8899,71.0279,70.8123,70.8899,71776.0
2016-05-19 13:40:00,82.2,82.28,82.13,82.2,83158.0,70.8985,70.9675,70.8381,70.8985,83158.0
2016-05-19 13:50:00,82.19,82.27,82.1,82.14,107651.0,70.8899,70.9589,70.8123,70.8468,107651.0
2016-05-19 14:00:00,82.14,82.2,82.07,82.11,161560.0,70.8468,70.8985,70.7864,70.8209,161560.0
2016-05-19 14:10:00,82.12,82.4,82.1,82.36,84216.0,70.8295,71.071,70.8123,71.0365,84216.0
2016-05-19 14:20:00,82.36,82.46,82.3,82.39,67517.0,71.0365,71.1228,70.9848,71.0624,67517.0
2016-05-19 14:30:00,82.39,82.44,82.22,82.23,122955.0,71.0624,71.1055,70.9158,70.9244,122955.0
2016-05-19 14:40:00,82.23,82.25,82.02,82.02,111508.0,70.9244,70.9416,70.7433,70.7433,111508.0
2016-05-19 14:50:00,82.02,82.06,81.94,82.05,200803.0,70.7433,70.7778,70.6742,70.7691,200803.0
2016-05-19 15:00:00,82.05,82.27,81.95,81.95,148563.0,70.7691,70.9589,70.6829,70.6829,148563.0
2016-05-19 15:10:00,81.95,82.2,81.95,82.19,113551.0,70.6829,70.8985,70.6829,70.8899,113551.0
2016-05-19 15:20:00,82.2,82.3,82.03,82.18,111867.0,70.8985,70.9848,70.7519,70.8813,111867.0
2016-05-19 15:30:00,82.19,82.27,82.06,82.25,185678.0,70.8899,70.9589,70.7778,70.9416,185678.0
2016-05-19 15:40:00,82.26,82.33,82.2,82.33,220740.0,70.9503,71.0106,70.8985,71.0106,220740.0
2016-05-19 15:50:00,82.33,82.36,82.24,82.26,325515.0,71.0106,71.0365,70.933,70.9503,325515.0
2016-05-20 09:30:00,80.8,80.95,79.5,80.05,658504.0,69.691,69.8204,68.5697,69.0441,658504.0
2016-05-20 09:40:00,80.08,80.23,79.5,79.62,450656.0,69.07,69.1994,68.5697,68.6732,450656.0
2016-05-20 09:50:00,79.6,79.65,79.06,79.62,395232.0,68.656,68.6991,68.1902,68.6732,395232.0
2016-05-20 10:00:00,79.61,79.69,78.74,78.82,466708.0,68.6646,68.7336,67.9142,67.9832,466708.0
2016-05-20 10:10:00,78.82,79.18,78.77,78.87,380074.0,67.9832,68.2937,67.9401,68.0263,380074.0
2016-05-20 10:20:00,78.84,78.91,78.38,78.6,520181.0,68.0005,68.0608,67.6037,67.7935,520181.0
2016-05-20 10:30:00,78.6,78.6,77.71,77.88,750173.0,67.7935,67.7935,67.0258,67.1724,750173.0
2016-05-20 10:40:00,77.89,78.25,77.77,78.0,334183.0,67.1811,67.4916,67.0776,67.276,334183.0
2016-05-20 10:50:00,78.0,78.23,77.81,78.2,351683.0,67.276,67.4743,67.1121,67.4485,351683.0
2016-05-20 11:00:00,78.18,78.3,77.77,77.88,442747.0,67.4312,67.5347,67.0776,67.1724,442747.0
2016-05-20 11:10:00,77.88,78.14,77.8,78.03,263246.0,67.1724,67.3967,67.1034,67.3018,263246.0
2016-05-20 11:20:00,78.03,78.1,77.82,77.89,402355.0,67.3018,67.3622,67.1207,67.1811,402355.0
2016-05-20 11:30:00,77.89,78.08,77.89,78.04,192816.0,67.1811,67.345,67.1811,67.3105,192816.0
2016-05-20 11:40:00,78.04,78.1,77.99,78.08,207617.0,67.3105,67.3622,67.2673,67.345,207617.0
2016-05-20 11:50:00,78.08,78.45,78.07,78.25,166415.0,67.345,67.6641,67.3363,67.4916,166415.0
2016-05-20 12:00:00,78.26,78.26,77.92,78.03,221964.0,67.5002,67.5002,67.207,67.3018,221964.0
2016-05-20 12:10:00,78.03,78.3,78.03,78.24,261086.0,67.3018,67.5347,67.3018,67.483,261086.0
2016-05-20 12:20:00,78.24,78.53,78.21,78.35,172758.0,67.483,67.7331,67.4571,67.5778,172758.0
2016-05-20 12:30:00,78.35,78.4,78.24,78.35,92587.0,67.5778,67.621,67.483,67.5778,92587.0
2016-05-20 12:40:00,78.38,78.38,78.18,78.21,86565.0,67.6037,67.6037,67.4312,67.4571,86565.0
2016-05-20 12:50:00,78.21,78.36,78.2,78.35,86975.0,67.4571,67.5865,67.4485,67.5778,86975.0
2016-05-20 13:00:00,78.35,78.45,78.15,78.22,181659.0,67.5778,67.6641,67.4053,67.4657,181659.0
2016-05-20 13:10:00,78.23,78.41,78.2,78.4,66490.0,67.4743,67.6296,67.4485,67.621,66490.0
2016-05-20 13:20:00,78.4,78.6,78.39,78.58,100133.0,67.621,67.7935,67.6123,67.7762,100133.0
2016-05-20 13:30:00,78.56,78.57,78.33,78.49,92226.0,67.759,67.7676,67.5606,67.6986,92226.0
2016-05-20 13:40:00,78.47,78.48,78.25,78.29,65922.0,67.6813,67.69,67.4916,67.5261,65922.0
2016-05-20 13:50:00,78.29,78.38,78.17,78.3,139266.0,67.5261,67.6037,67.4226,67.5347,139266.0
2016-05-20 14:00:00,78.29,78.29,78.04,78.09,102851.0,67.5261,67.5261,67.3105,67.3536,102851.0
2016-05-20 14:10:00,78.09,78.22,78.03,78.11,100811.0,67.3536,67.4657,67.3018,67.3708,100811.0
2016-05-20 14:20:00,78.1,78.25,78.05,78.19,101752.0,67.3622,67.4916,67.3191,67.4398,101752.0
2016-05-20 14:30:00,78.19,78.24,78.08,78.19,111733.0,67.4398,67.483,67.345,67.4398,111733.0
2016-05-20 14:40:00,78.19,78.21,78.03,78.03,82234.0,67.4398,67.4571,67.3018,67.3018,82234.0
2016-05-20 14:50:00,78.04,78.1,78.03,78.07,83700.0,67.3105,67.3622,67.3018,67.3363,83700.0
2016-05-20 15:00:00,78.06,78.07,77.78,78.0,355533.0,67.3277,67.3363,67.0862,67.276,355533.0
2016-05-20 15:10:00,77.97,77.99,77.74,77.74,227671.0,67.2501,67.2673,67.0517,67.0517,227671.0
2016-05-20 15:20:00,77.75,77.75,77.54,77.6,317309.0,67.0603,67.0603,66.8792,66.9309,317309.0
2016-05-20 15:30:00,77.6,77.84,77.6,77.63,307585.0,66.9309,67.1379,66.9309,66.9568,307585.0
2016-05-20 15:40:00,77.64,77.68,77.5,77.52,490202.0,66.9654,66.9999,66.8447,66.8619,490202.0
2016-05-20 15:50:00,77.52,77.79,77.51,77.74,697458.0,66.8619,67.0948,66.8533,67.0517,697458.0
2016-05-23 09:30:00,77.5,77.93,77.25,77.74,240754.0,66.8447,67.2156,66.6291,67.0517,240754.0
2016-05-23 09:40:00,77.73,78.1,77.39,77.97,182162.0,67.0431,67.3622,66.7498,67.2501,182162.0
2016-05-23 09:50:00,77.99,78.69,77.92,78.68,177370.0,67.2673,67.8711,67.207,67.8625,177370.0
2016-05-23 10:00:00,78.67,78.9,78.35,78.62,232340.0,67.8538,68.0522,67.5778,67.8107,232340.0
2016-05-23 10:10:00,78.61,78.84,78.57,78.63,167458.0,67.8021,68.0005,67.7676,67.8193,167458.0
2016-05-23 10:20:00,78.64,78.87,78.39,78.46,110186.0,67.828,68.0263,67.6123,67.6727,110186.0
2016-05-23 10:30:00,78.47,78.75,78.22,78.74,129586.0,67.6813,67.9228,67.4657,67.9142,129586.0
2016-05-23 10:40:00,78.73,78.99,78.65,78.96,141347.0,67.9056,68.1298,67.8366,68.104,141347.0
2016-05-23 10:50:00,78.97,78.99,78.73,78.87,144930.0,68.1126,68.1298,67.9056,68.0263,144930.0
2016-05-23 11:00:00,78.88,79.17,78.77,78.91,159173.0,68.035,68.2851,67.9401,68.0608,159173.0
2016-05-23 11:10:00,78.93,78.97,78.4,78.57,94655.0,68.0781,68.1126,67.621,67.7676,94655.0
2016-05-23 11:20:00,78.56,78.64,78.29,78.36,119678.0,67.759,67.828,67.5261,67.5865,119678.0
2016-05-23 11:30:00,78.35,78.36,78.1,78.23,73403.0,67.5778,67.5865,67.3622,67.4743,73403.0
2016-05-23 11:40:00,78.23,78.29,78.01,78.16,58743.0,67.4743,67.5261,67.2846,67.414,58743.0
2016-05-23 11:50:00,78.16,78.17,78.02,78.04,39565.0,67.414,67.4226,67.2932,67.3105,39565.0
2016-05-23 12:00:00,78.04,78.19,78.01,78.07,50434.0,67.3105,67.4398,67.2846,67.3363,50434.0
2016-05-23 12:10:00,78.08,78.11,78.0,78.11,28977.0,67.345,67.3708,67.276,67.3708,28977.0
2016-05-23 12:20:00,78.11,78.18,78.04,78.13,40959.0,67.3708,67.4312,67.3105,67.3881,40959.0
2016-05-23 12:30:00,78.12,78.26,78.06,78.21,45153.0,67.3795,67.5002,67.3277,67.4571,45153.0
2016-05-23 12:40:00,78.19,78.29,78.15,78.22,51630.0,67.4398,67.5261,67.4053,67.4657,51630.0
2016-05-23 12:50:00,78.21,78.25,78.06,78.07,50076.0,67.4571,67.4916,67.3277,67.3363,50076.0
2016-05-23 13:00:00,78.07,78.4,78.06,78.38,64522.0,67.3363,67.621,67.3277,67.6037,64522.0
2016-05-23 13:10:00,78.4,78.43,78.27,78.31,43765.0,67.621,67.6468,67.5088,67.5433,43765.0
2016-05-23 13:20:00,78.31,78.42,78.19,78.24,40590.0,67.5433,67.6382,67.4398,67.483,40590.0
2016-05-23 13:30:00,78.25,78.33,78.23,78.31,36245.0,67.4916,67.5606,67.4743,67.5433,36245.0
2016-05-23 13:40:00,78.31,78.33,78.1,78.2,41223.0,67.5433,67.5606,67.3622,67.4485,41223.0
2016-05-23 13:50:00,78.19,78.36,78.17,78.25,62789.0,67.4398,67.5865,67.4226,67.4916,62789.0
2016-05-23 14:00:00,78.24,78.37,78.2,78.29,48454.0,67.483,67.5951,67.4485,67.5261,48454.0
2016-05-23 14:10:00,78.29,78.33,78.18,78.28,39781.0,67.5261,67.5606,67.4312,67.5175,39781.0
2016-05-23 14:20:00,78.26,78.29,78.15,78.26,33723.0,67.5002,67.5261,67.4053,67.5002,33723.0
2016-05-23 14:30:00,78.26,78.33,78.23,78.27,42929.0,67.5002,67.5606,67.4743,67.5088,42929.0
2016-05-23 14:40:00,78.26,78.27,78.14,78.19,51426.0,67.5002,67.5088,67.3967,67.4398,51426.0
2016-05-23 14:50:00,78.21,78.22,78.07,78.09,45236.0,67.4571,67.4657,67.3363,67.3536,45236.0
2016-05-23 15:00:00,78.09,78.14,78.01,78.04,51836.0,67.3536,67.3967,67.2846,67.3105,51836.0
2016-05-23 15:10:00,78.03,78.04,77.99,78.01,67161.0,67.3018,67.3105,67.2673,67.2846,67161.0
2016-05-23 15:20:00,78.01,78.06,77.99,78.01,60325.0,67.2846,67.3277,67.2673,67.2846,60325.0
2016-05-23 15:30:00,78.0,78.05,77.99,78.01,122439.0,67.276,67.3191,67.2673,67.2846,122439.0
2016-05-23 15:40:00,78.01,78.09,77.99,78.0,154486.0,67.2846,67.3536,67.2673,67.276,154486.0
2016-05-23 15:50:00,77.99,78.0,77.82,77.9,353256.0,67.2673,67.276,67.1207,67.1897,353256.0
2016-05-24 09:30:00,78.99,79.27,78.66,78.79,185982.0,68.1298,68.3713,67.8452,67.9573,185982.0
2016-05-24 09:40:00,78.76,79.01,78.41,78.9,145785.0,67.9315,68.1471,67.6296,68.0522,145785.0
2016-05-24 09:50:00,78.91,79.06,78.56,78.58,179843.0,68.0608,68.1902,67.759,67.7762,179843.0
2016-05-24 10:00:00,78.57,79.02,78.57,79.0,168669.0,67.7676,68.1557,67.7676,68.1385,168669.0
2016-05-24 10:10:00,78.97,79.28,78.88,79.25,110102.0,68.1126,68.38,68.035,68.3541,110102.0
2016-05-24 10:20:00,79.28,79.46,79.19,79.4,108656.0,68.38,68.5352,68.3023,68.4835,108656.0
2016-05-24 10:30:00,79.4,79.61,79.4,79.57,95379.0,68.4835,68.6646,68.4835,68.6301,95379.0
2016-05-24 10:40:00,79.59,79.62,79.29,79.39,56656.0,68.6473,68.6732,68.3886,68.4748,56656.0
2016-05-24 10:50:00,79.41,79.47,79.28,79.36,92706.0,68.4921,68.5438,68.38,68.449,92706.0
2016-05-24 11:00:00,79.38,79.48,79.27,79.28,65384.0,68.4662,68.5525,68.3713,68.38,65384.0
2016-05-24 11:10:00,79.28,79.42,79.17,79.19,48621.0,68.38,68.5007,68.2851,68.3023,48621.0
2016-05-24 11:20:00,79.19,79.42,79.11,79.31,58289.0,68.3023,68.5007,68.2333,68.4058,58289.0
2016-05-24 11:30:00,79.32,79.43,79.31,79.42,44132.0,68.4145,68.5093,68.4058,68.5007,44132.0
2016-05-24 11:40:00,79.42,79.73,79.4,79.72,77739.0,68.5007,68.7681,68.4835,68.7595,77739.0
2016-05-24 11:50:00,79.72,79.72,79.53,79.61,44881.0,68.7595,68.7595,68.5956,68.6646,44881.0
2016-05-24 12:00:00,79.61,79.72,79.6,79.68,41647.0,68.6646,68.7595,68.656,68.725,41647.0
2016-05-24 12:10:00,79.68,79.69,79.52,79.58,44021.0,68.725,68.7336,68.587,68.6387,44021.0
2016-05-24 12:20:00,79.59,79.6,79.5,79.51,33710.0,68.6473,68.656,68.5697,68.5783,33710.0
2016-05-24 12:30:00,79.52,79.57,79.47,79.48,40448.0,68.587,68.6301,68.5438,68.5525,40448.0
2016-05-24 12:40:00,79.48,79.59,79.47,79.5,28881.0,68.5525,68.6473,68.5438,68.5697,28881.0
2016-05-24 12:50:00,79.51,79.61,79.51,79.6,36278.0,68.5783,68.6646,68.5783,68.656,36278.0
2016-05-24 13:00:00,79.61,79.71,79.55,79.6,37352.0,68.6646,68.7508,68.6128,68.656,37352.0
2016-05-24 13:10:00,79.6,79.67,79.56,79.6,49473.0,68.656,68.7163,68.6215,68.656,49473.0
2016-05-24 13:20:00,79.61,79.65,79.59,79.65,37823.0,68.6646,68.6991,68.6473,68.6991,37823.0
2016-05-24 13:30:00,79.65,79.7,79.54,79.58,51411.0,68.6991,68.7422,68.6042,68.6387,51411.0
2016-05-24 13:40:00,79.58,79.59,79.45,79.54,54103.0,68.6387,68.6473,68.5266,68.6042,54103.0
2016-05-24 13:50:00,79.54,79.55,79.44,79.47,36428.0,68.6042,68.6128,68.518,68.5438,36428.0
2016-05-24 14:00:00,79.47,79.54,79.32,79.36,57051.0,68.5438,68.6042,68.4145,68.449,57051.0
2016-05-24 14:10:00,79.36,79.5,79.33,79.44,41916.0,68.449,68.5697,68.4231,68.518,41916.0
2016-05-24 14:20:00,79.44,79.51,79.34,79.35,52610.0,68.518,68.5783,68.4317,68.4403,52610.0
2016-05-24 14:30:00,79.35,79.46,79.25,79.25,62365.0,68.4403,68.5352,68.3541,68.3541,62365.0
2016-05-24 14:40:00,79.25,79.33,79.24,79.33,44042.0,68.3541,68.4231,68.3455,68.4231,44042.0
2016-05-24 14:50:00,79.33,79.44,79.33,79.43,55675.0,68.4231,68.518,68.4231,68.5093,55675.0
2016-05-24 15:00:00,79.43,79.51,79.43,79.48,58528.0,68.5093,68.5783,68.5093,68.5525,58528.0
2016-05-24 15:10:00,79.47,79.58,79.47,79.56,79061.0,68.5438,68.6387,68.5438,68.6215,79061.0
2016-05-24 15:20:00,79.56,79.71,79.53,79.63,75393.0,68.6215,68.7508,68.5956,68.6818,75393.0
2016-05-24 15:30:00,79.63,79.7,79.55,79.7,91795.0,68.6818,68.7422,68.6128,68.7422,91795.0
2016-05-24 15:40:00,79.7,79.72,79.6,79.61,135329.0,68.7422,68.7595,68.656,68.6646,135329.0
2016-05-24 15:50:00,79.61,79.69,79.6,79.63,173665.0,68.6646,68.7336,68.656,68.6818,173665.0
2016-05-25 09:30:00,80.18,80.41,80.0,80.06,118723.0,69.1562,69.3546,69.001,69.0527,118723.0
2016-05-25 09:40:00,80.05,80.36,79.95,80.29,60179.0,69.0441,69.3115,68.9578,69.2511,60179.0
2016-05-25 09:50:00,80.27,80.38,80.14,80.31,67788.0,69.2339,69.3287,69.1217,69.2684,67788.0
2016-05-25 10:00:00,80.31,80.79,80.29,80.64,127990.0,69.2684,69.6824,69.2511,69.553,127990.0
2016-05-25 10:10:00,80.67,80.88,80.54,80.88,72112.0,69.5789,69.76,69.4667,69.76,72112.0
2016-05-25 10:20:00,80.87,80.87,80.53,80.55,57295.0,69.7514,69.7514,69.4581,69.4754,57295.0
2016-05-25 10:30:00,80.54,80.62,80.47,80.55,93802.0,69.4667,69.5357,69.4064,69.4754,93802.0
2016-05-25 10:40:00,80.55,80.56,80.3,80.42,56138.0,69.4754,69.484,69.2597,69.3632,56138.0
2016-05-25 10:50:00,80.42,80.46,80.31,80.35,53639.0,69.3632,69.3977,69.2684,69.3029,53639.0
2016-05-25 11:00:00,80.33,80.45,80.32,80.41,81060.0,69.2856,69.3891,69.277,69.3546,81060.0
2016-05-25 11:10:00,80.42,80.44,80.2,80.21,43177.0,69.3632,69.3805,69.1735,69.1821,43177.0
2016-05-25 11:20:00,80.21,80.21,79.98,79.99,70761.0,69.1821,69.1821,68.9837,68.9924,70761.0
2016-05-25 11:30:00,79.99,80.22,79.99,80.12,29110.0,68.9924,69.1907,68.9924,69.1045,29110.0
2016-05-25 11:40:00,80.1,80.22,80.1,80.19,30953.0,69.0872,69.1907,69.0872,69.1649,30953.0
2016-05-25 11:50:00,80.19,80.29,80.14,80.24,38661.0,69.1649,69.2511,69.1217,69.208,38661.0
2016-05-25 12:00:00,80.25,80.28,80.17,80.25,43297.0,69.2166,69.2425,69.1476,69.2166,43297.0
2016-05-25 12:10:00,80.26,80.26,80.12,80.13,23504.0,69.2252,69.2252,69.1045,69.1131,23504.0
2016-05-25 12:20:00,80.13,80.36,80.13,80.3,25983.0,69.1131,69.3115,69.1131,69.2597,25983.0
2016-05-25 12:30:00,80.29,80.4,80.27,80.38,15535.0,69.2511,69.346,69.2339,69.3287,15535.0
2016-05-25 12:40:00,80.38,80.42,80.32,80.33,18708.0,69.3287,69.3632,69.277,69.2856,18708.0
2016-05-25 12:50:00,80.32,80.43,80.31,80.42,26163.0,69.277,69.3719,69.2684,69.3632,26163.0
2016-05-25 13:00:00,80.42,80.57,80.42,80.49,33023.0,69.3632,69.4926,69.3632,69.4236,33023.0
2016-05-25 13:10:00,80.49,80.52,80.39,80.4,39358.0,69.4236,69.4495,69.3374,69.346,39358.0
2016-05-25 13:20:00,80.4,80.4,80.27,80.29,34666.0,69.346,69.346,69.2339,69.2511,34666.0
2016-05-25 13:30:00,80.3,80.53,80.3,80.47,37552.0,69.2597,69.4581,69.2597,69.4064,37552.0
2016-05-25 13:40:00,80.45,80.55,80.38,80.55,37560.0,69.3891,69.4754,69.3287,69.4754,37560.0
2016-05-25 13:50:00,80.56,80.59,80.52,80.56,20203.0,69.484,69.5099,69.4495,69.484,20203.0
2016-05-25 14:00:00,80.56,80.57,80.45,80.56,28299.0,69.484,69.4926,69.3891,69.484,28299.0
2016-05-25 14:10:00,80.56,80.57,80.41,80.44,33606.0,69.484,69.4926,69.3546,69.3805,33606.0
2016-05-25 14:20:00,80.45,80.6,80.45,80.55,50184.0,69.3891,69.5185,69.3891,69.4754,50184.0
2016-05-25 14:30:00,80.57,80.6,80.45,80.59,33101.0,69.4926,69.5185,69.3891,69.5099,33101.0
2016-05-25 14:40:00,80.6,80.71,80.52,80.52,44340.0,69.5185,69.6134,69.4495,69.4495,44340.0
2016-05-25 14:50:00,80.53,80.56,80.47,80.53,30148.0,69.4581,69.484,69.4064,69.4581,30148.0
2016-05-25 15:00:00,80.54,80.56,80.42,80.53,48259.0,69.4667,69.484,69.3632,69.4581,48259.0
2016-05-25 15:10:00,80.53,80.59,80.51,80.57,51072.0,69.4581,69.5099,69.4409,69.4926,51072.0
2016-05-25 15:20:00,80.58,80.78,80.57,80.78,60305.0,69.5012,69.6737,69.4926,69.6737,60305.0
2016-05-25 15:30:00,80.78,80.81,80.68,80.69,92791.0,69.6737,69.6996,69.5875,69.5961,92791.0
2016-05-25 15:40:00,80.69,80.7,80.51,80.57,100446.0,69.5961,69.6047,69.4409,69.4926,100446.0
2016-05-25 15:50:00,80.57,80.59,80.49,80.5,200853.0,69.4926,69.5099,69.4236,69.4322,200853.0
2016-05-26 09:30:00,80.82,81.08,80.51,80.67,83640.0,69.7082,69.9325,69.4409,69.5789,83640.0
2016-05-26 09:40:00,80.71,80.76,80.12,80.32,66382.0,69.6134,69.6565,69.1045,69.277,66382.0
2016-05-26 09:50:00,80.38,80.44,80.18,80.25,65181.0,69.3287,69.3805,69.1562,69.2166,65181.0
2016-05-26 10:00:00,80.26,80.44,80.21,80.32,49487.0,69.2252,69.3805,69.1821,69.277,49487.0
2016-05-26 10:10:00,80.32,80.66,80.2,80.59,48622.0,69.277,69.5702,69.1735,69.5099,48622.0
2016-05-26 10:20:00,80.62,80.65,80.45,80.52,50335.0,69.5357,69.5616,69.3891,69.4495,50335.0
2016-05-26 10:30:00,80.53,80.59,80.2,80.22,56303.0,69.4581,69.5099,69.1735,69.1907,56303.0
2016-05-26 10:40:00,80.22,80.42,80.21,80.26,39400.0,69.1907,69.3632,69.1821,69.2252,39400.0
2016-05-26 10:50:00,80.25,80.37,80.17,80.24,37563.0,69.2166,69.3201,69.1476,69.208,37563.0
2016-05-26 11:00:00,80.22,80.32,80.17,80.31,73134.0,69.1907,69.277,69.1476,69.2684,73134.0
2016-05-26 11:10:00,80.31,80.42,80.26,80.34,61957.0,69.2684,69.3632,69.2252,69.2942,61957.0
2016-05-26 11:20:00,80.34,80.7,80.32,80.64,89732.0,69.2942,69.6047,69.277,69.553,89732.0
2016-05-26 11:30:00,80.66,80.75,80.5,80.74,77632.0,69.5702,69.6479,69.4322,69.6392,77632.0
2016-05-26 11:40:00,80.74,80.88,80.64,80.84,58993.0,69.6392,69.76,69.553,69.7255,58993.0
2016-05-26 11:50:00,80.83,80.84,80.76,80.81,48832.0,69.7169,69.7255,69.6565,69.6996,48832.0
2016-05-26 12:00:00,80.81,80.87,80.71,80.71,36545.0,69.6996,69.7514,69.6134,69.6134,36545.0
2016-05-26 12:10:00,80.71,80.73,80.61,80.63,23989.0,69.6134,69.6306,69.5271,69.5444,23989.0
2016-05-26 12:20:00,80.62,80.65,80.57,80.58,32932.0,69.5357,69.5616,69.4926,69.5012,32932.0
2016-05-26 12:30:00,80.58,80.63,80.55,80.55,20547.0,69.5012,69.5444,69.4754,69.4754,20547.0
2016-05-26 12:40:00,80.54,80.55,80.46,80.54,27910.0,69.4667,69.4754,69.3977,69.4667,27910.0
2016-05-26 12:50:00,80.54,80.54,80.36,80.49,29284.0,69.4667,69.4667,69.3115,69.4236,29284.0
2016-05-26 13:00:00,80.47,80.48,80.36,80.42,16215.0,69.4064,69.415,69.3115,69.3632,16215.0
2016-05-26 13:10:00,80.42,80.52,80.39,80.48,14971.0,69.3632,69.4495,69.3374,69.415,14971.0
2016-05-26 13:20:00,80.47,80.49,80.38,80.41,31163.0,69.4064,69.4236,69.3287,69.3546,31163.0
2016-05-26 13:30:00,80.41,80.47,80.41,80.45,22805.0,69.3546,69.4064,69.3546,69.3891,22805.0
2016-05-26 13:40:00,80.45,80.48,80.38,80.48,47320.0,69.3891,69.415,69.3287,69.415,47320.0
2016-05-26 13:50:00,80.49,80.65,80.48,80.64,42029.0,69.4236,69.5616,69.415,69.553,42029.0
2016-05-26 14:00:00,80.64,80.65,80.47,80.56,23825.0,69.553,69.5616,69.4064,69.484,23825.0
2016-05-26 14:10:00,80.56,80.61,80.52,80.52,22203.0,69.484,69.5271,69.4495,69.4495,22203.0
2016-05-26 14:20:00,80.53,80.53,80.39,80.47,39491.0,69.4581,69.4581,69.3374,69.4064,39491.0
2016-05-26 14:30:00,80.46,80.53,80.42,80.44,28364.0,69.3977,69.4581,69.3632,69.3805,28364.0
2016-05-26 14:40:00,80.44,80.52,80.43,80.51,24299.0,69.3805,69.4495,69.3719,69.4409,24299.0
2016-05-26 14:50:00,80.51,80.51,80.41,80.43,28813.0,69.4409,69.4409,69.3546,69.3719,28813.0
2016-05-26 15:00:00,80.43,80.48,80.39,80.47,31813.0,69.3719,69.415,69.3374,69.4064,31813.0
2016-05-26 15:10:00,80.46,80.51,80.43,80.49,75229.0,69.3977,69.4409,69.3719,69.4236,75229.0
2016-05-26 15:20:00,80.49,80.55,80.46,80.46,58198.0,69.4236,69.4754,69.3977,69.3977,58198.0
2016-05-26 15:30:00,80.46,80.5,80.4,80.42,72395.0,69.3977,69.4322,69.346,69.3632,72395.0
2016-05-26 15:40:00,80.42,80.49,80.41,80.41,100868.0,69.3632,69.4236,69.3546,69.3546,100868.0
2016-05-26 15:50:00,80.41,80.42,80.26,80.27,282506.0,69.3546,69.3632,69.2252,69.2339,282506.0
2016-05-27 09:30:00,80.2,80.43,80.01,80.3,36192.0,69.1735,69.3719,69.0096,69.2597,36192.0
2016-05-27 09:40:00,80.31,80.36,80.08,80.13,21049.0,69.2684,69.3115,69.07,69.1131,21049.0
2016-05-27 09:50:00,80.11,80.28,79.98,80.03,25813.0,69.0959,69.2425,68.9837,69.0269,25813.0
2016-05-27 10:00:00,80.08,80.23,79.96,80.05,32959.0,69.07,69.1994,68.9665,69.0441,32959.0
2016-05-27 10:10:00,80.04,80.45,80.04,80.43,77990.0,69.0355,69.3891,69.0355,69.3719,77990.0
2016-05-27 10:20:00,80.44,80.48,80.18,80.21,42722.0,69.3805,69.415,69.1562,69.1821,42722.0
2016-05-27 10:30:00,80.22,80.34,80.22,80.27,18363.0,69.1907,69.2942,69.1907,69.2339,18363.0
2016-05-27 10:40:00,80.28,80.4,80.25,80.4,17599.0,69.2425,69.346,69.2166,69.346,17599.0
2016-05-27 10:50:00,80.4,80.45,80.23,80.23,19371.0,69.346,69.3891,69.1994,69.1994,19371.0
2016-05-27 11:00:00,80.25,80.26,79.93,79.93,28427.0,69.2166,69.2252,68.9406,68.9406,28427.0
2016-05-27 11:10:00,79.93,80.01,79.82,79.97,24574.0,68.9406,69.0096,68.8457,68.9751,24574.0
2016-05-27 11:20:00,79.96,79.98,79.83,79.95,53269.0,68.9665,68.9837,68.8543,68.9578,53269.0
2016-05-27 11:30:00,79.98,80.15,79.97,80.08,26383.0,68.9837,69.1304,68.9751,69.07,26383.0
2016-05-27 11:40:00,80.09,80.11,80.0,80.02,26200.0,69.0786,69.0959,69.001,69.0182,26200.0
2016-05-27 11:50:00,80.03,80.1,79.99,80.04,26454.0,69.0269,69.0872,68.9924,69.0355,26454.0
2016-05-27 12:00:00,80.03,80.21,80.01,80.19,18796.0,69.0269,69.1821,69.0096,69.1649,18796.0
2016-05-27 12:10:00,80.18,80.29,80.17,80.19,24014.0,69.1562,69.2511,69.1476,69.1649,24014.0
2016-05-27 12:20:00,80.19,80.23,80.14,80.19,26125.0,69.1649,69.1994,69.1217,69.1649,26125.0
2016-05-27 12:30:00,80.2,80.2,80.1,80.17,20155.0,69.1735,69.1735,69.0872,69.1476,20155.0
2016-05-27 12:40:00,80.18,80.23,80.13,80.16,21468.0,69.1562,69.1994,69.1131,69.139,21468.0
2016-05-27 12:50:00,80.17,80.18,80.11,80.17,16063.0,69.1476,69.1562,69.0959,69.1476,16063.0
2016-05-27 13:00:00,80.17,80.19,80.0,80.01,17614.0,69.1476,69.1649,69.001,69.0096,17614.0
2016-05-27 13:10:00,80.0,80.14,80.0,80.14,17399.0,69.001,69.1217,69.001,69.1217,17399.0
2016-05-27 13:20:00,80.14,80.14,80.09,80.09,22456.0,69.1217,69.1217,69.0786,69.0786,22456.0
2016-05-27 13:30:00,80.08,80.16,80.0,80.01,47675.0,69.07,69.139,69.001,69.0096,47675.0
2016-05-27 13:40:00,80.02,80.12,79.96,80.09,32580.0,69.0182,69.1045,68.9665,69.0786,32580.0
2016-05-27 13:50:00,80.09,80.17,80.05,80.1,42179.0,69.0786,69.1476,69.0441,69.0872,42179.0
2016-05-27 14:00:00,80.1,80.17,80.09,80.16,79824.0,69.0872,69.1476,69.0786,69.139,79824.0
2016-05-27 14:10:00,80.16,80.16,80.07,80.08,21884.0,69.139,69.139,69.0614,69.07,21884.0
2016-05-27 14:20:00,80.07,80.26,80.07,80.22,33351.0,69.0614,69.2252,69.0614,69.1907,33351.0
2016-05-27 14:30:00,80.22,80.24,80.16,80.2,29576.0,69.1907,69.208,69.139,69.1735,29576.0
2016-05-27 14:40:00,80.21,80.23,80.11,80.16,26761.0,69.1821,69.1994,69.0959,69.139,26761.0
2016-05-27 14:50:00,80.17,80.24,80.15,80.23,77941.0,69.1476,69.208,69.1304,69.1994,77941.0
2016-05-27 15:00:00,80.25,80.37,80.24,80.37,29032.0,69.2166,69.3201,69.208,69.3201,29032.0
2016-05-27 15:10:00,80.37,80.44,80.28,80.34,58315.0,69.3201,69.3805,69.2425,69.2942,58315.0
2016-05-27 15:20:00,80.35,80.42,80.33,80.37,54619.0,69.3029,69.3632,69.2856,69.3201,54619.0
2016-05-27 15:30:00,80.37,80.41,80.35,80.4,53738.0,69.3201,69.3546,69.3029,69.346,53738.0
2016-05-27 15:40:00,80.4,80.49,80.39,80.45,84740.0,69.346,69.4236,69.3374,69.3891,84740.0
2016-05-27 15:50:00,80.45,80.49,80.42,80.46,144665.0,69.3891,69.4236,69.3632,69.3977,144665.0
2016-05-31 09:30:00,82.1,83.0,81.86,82.61,353160.0,70.8123,71.5885,70.6052,71.2521,353160.0
2016-05-31 09:40:00,82.61,82.93,82.53,82.71,120699.0,71.2521,71.5281,71.1831,71.3384,120699.0
2016-05-31 09:50:00,82.74,82.76,82.47,82.68,296337.0,71.3643,71.3815,71.1314,71.3125,296337.0
2016-05-31 10:00:00,82.69,83.08,82.63,82.99,264607.0,71.3211,71.6575,71.2694,71.5799,264607.0
2016-05-31 10:10:00,83.02,83.12,82.53,82.57,174134.0,71.6058,71.692,71.1831,71.2176,174134.0
2016-05-31 10:20:00,82.56,82.62,82.34,82.52,161307.0,71.209,71.2608,71.0193,71.1745,161307.0
2016-05-31 10:30:00,82.53,82.74,82.51,82.51,56147.0,71.1831,71.3643,71.1659,71.1659,56147.0
2016-05-31 10:40:00,82.52,82.67,82.37,82.65,80954.0,71.1745,71.3039,71.0451,71.2866,80954.0
2016-05-31 10:50:00,82.67,82.68,82.52,82.55,64712.0,71.3039,71.3125,71.1745,71.2004,64712.0
2016-05-31 11:00:00,82.54,82.61,82.4,82.51,142815.0,71.1918,71.2521,71.071,71.1659,142815.0
2016-05-31 11:10:00,82.5,82.53,82.24,82.29,154967.0,71.1573,71.1831,70.933,70.9761,154967.0
2016-05-31 11:20:00,82.29,82.54,82.22,82.35,99180.0,70.9761,71.1918,70.9158,71.0279,99180.0
2016-05-31 11:30:00,82.34,82.34,82.04,82.27,79602.0,71.0193,71.0193,70.7605,70.9589,79602.0
2016-05-31 11:40:00,82.28,82.51,82.24,82.39,93347.0,70.9675,71.1659,70.933,71.0624,93347.0
2016-05-31 11:50:00,82.39,82.45,82.32,82.39,47188.0,71.0624,71.1141,71.002,71.0624,47188.0
2016-05-31 12:00:00,82.39,82.39,82.31,82.36,48469.0,71.0624,71.0624,70.9934,71.0365,48469.0
2016-05-31 12:10:00,82.36,82.45,82.32,82.44,29446.0,71.0365,71.1141,71.002,71.1055,29446.0
2016-05-31 12:20:00,82.46,82.49,82.39,82.44,23876.0,71.1228,71.1486,71.0624,71.1055,23876.0
2016-05-31 12:30:00,82.43,82.44,82.37,82.38,38129.0,71.0969,71.1055,71.0451,71.0538,38129.0
2016-05-31 12:40:00,82.37,82.37,82.25,82.31,27817.0,71.0451,71.0451,70.9416,70.9934,27817.0
2016-05-31 12:50:00,82.32,82.38,82.24,82.25,51083.0,71.002,71.0538,70.933,70.9416,51083.0
2016-05-31 13:00:00,82.25,82.28,82.17,82.18,51614.0,70.9416,70.9675,70.8726,70.8813,51614.0
2016-05-31 13:10:00,82.18,82.24,82.1,82.15,33060.0,70.8813,70.933,70.8123,70.8554,33060.0
2016-05-31 13:20:00,82.15,82.27,82.12,82.27,73072.0,70.8554,70.9589,70.8295,70.9589,73072.0
2016-05-31 13:30:00,82.27,82.46,82.27,82.42,57284.0,70.9589,71.1228,70.9589,71.0883,57284.0
2016-05-31 13:40:00,82.42,82.5,82.39,82.39,56908.0,71.0883,71.1573,71.0624,71.0624,56908.0
2016-05-31 13:50:00,82.39,82.44,82.37,82.41,50746.0,71.0624,71.1055,71.0451,71.0796,50746.0
2016-05-31 14:00:00,82.41,82.41,82.19,82.19,120253.0,71.0796,71.0796,70.8899,70.8899,120253.0
2016-05-31 14:10:00,82.19,82.22,81.94,81.96,51979.0,70.8899,70.9158,70.6742,70.6915,51979.0
2016-05-31 14:20:00,81.95,82.07,81.9,81.92,75337.0,70.6829,70.7864,70.6397,70.657,75337.0
2016-05-31 14:30:00,81.93,82.18,81.92,82.18,108228.0,70.6656,70.8813,70.657,70.8813,108228.0
2016-05-31 14:40:00,82.18,82.27,82.13,82.22,70437.0,70.8813,70.9589,70.8381,70.9158,70437.0
2016-05-31 14:50:00,82.21,82.23,82.06,82.08,53975.0,70.9071,70.9244,70.7778,70.795,53975.0
2016-05-31 15:00:00,82.08,82.16,81.99,82.05,73930.0,70.795,70.864,70.7174,70.7691,73930.0
2016-05-31 15:10:00,82.05,82.17,81.97,82.16,149325.0,70.7691,70.8726,70.7001,70.864,149325.0
2016-05-31 15:20:00,82.15,82.23,82.11,82.19,65742.0,70.8554,70.9244,70.8209,70.8899,65742.0
2016-05-31 15:30:00,82.18,82.35,82.18,82.34,126282.0,70.8813,71.0279,70.8813,71.0193,126282.0
2016-05-31 15:40:00,82.34,82.42,82.31,82.31,164938.0,71.0193,71.0883,70.9934,70.9934,164938.0
2016-05-31 15:50:00,82.32,82.42,82.27,82.31,506553.0,71.002,71.0883,70.9589,70.9934,506553.0
2016-06-01 09:30:00,81.96,82.27,81.73,81.8,69319.0,70.6915,70.9589,70.4931,70.5535,69319.0
2016-06-01 09:40:00,81.85,81.85,81.35,81.67,39245.0,70.5966,70.5966,70.1654,70.4414,39245.0
2016-06-01 09:50:00,81.67,81.86,81.48,81.78,38649.0,70.4414,70.6052,70.2775,70.5362,38649.0
2016-06-01 10:00:00,81.82,82.33,81.64,82.33,80539.0,70.5707,71.0106,70.4155,71.0106,80539.0
2016-06-01 10:10:00,82.34,82.82,82.34,82.69,171649.0,71.0193,71.4333,71.0193,71.3211,171649.0
2016-06-01 10:20:00,82.68,82.78,82.52,82.52,46158.0,71.3125,71.3988,71.1745,71.1745,46158.0
2016-06-01 10:30:00,82.56,82.59,82.36,82.42,59362.0,71.209,71.2349,71.0365,71.0883,59362.0
2016-06-01 10:40:00,82.42,82.42,82.17,82.18,41053.0,71.0883,71.0883,70.8726,70.8813,41053.0
2016-06-01 10:50:00,82.18,82.35,82.15,82.28,48920.0,70.8813,71.0279,70.8554,70.9675,48920.0
2016-06-01 11:00:00,82.29,82.63,82.27,82.63,74566.0,70.9761,71.2694,70.9589,71.2694,74566.0
2016-06-01 11:10:00,82.61,82.75,82.48,82.61,39859.0,71.2521,71.3729,71.14,71.2521,39859.0
2016-06-01 11:20:00,82.64,82.75,82.53,82.58,45188.0,71.278,71.3729,71.1831,71.2263,45188.0
2016-06-01 11:30:00,82.58,82.6,82.37,82.42,36364.0,71.2263,71.2435,71.0451,71.0883,36364.0
2016-06-01 11:40:00,82.41,82.45,82.35,82.43,48328.0,71.0796,71.1141,71.0279,71.0969,48328.0
2016-06-01 11:50:00,82.42,82.47,82.35,82.38,32372.0,71.0883,71.1314,71.0279,71.0538,32372.0
2016-06-01 12:00:00,82.39,82.44,82.3,82.37,25795.0,71.0624,71.1055,70.9848,71.0451,25795.0
2016-06-01 12:10:00,82.38,82.46,82.34,82.43,19902.0,71.0538,71.1228,71.0193,71.0969,19902.0
2016-06-01 12:20:00,82.42,82.43,82.34,82.39,19867.0,71.0883,71.0969,71.0193,71.0624,19867.0
2016-06-01 12:30:00,82.38,82.42,82.33,82.37,18605.0,71.0538,71.0883,71.0106,71.0451,18605.0
2016-06-01 12:40:00,82.38,82.5,82.37,82.47,17947.0,71.0538,71.1573,71.0451,71.1314,17947.0
2016-06-01 12:50:00,82.47,82.61,82.42,82.61,32321.0,71.1314,71.2521,71.0883,71.2521,32321.0
2016-06-01 13:00:00,82.61,82.72,82.57,82.63,37078.0,71.2521,71.347,71.2176,71.2694,37078.0
2016-06-01 13:10:00,82.61,82.63,82.46,82.56,30924.0,71.2521,71.2694,71.1228,71.209,30924.0
2016-06-01 13:20:00,82.57,82.65,82.5,82.51,36094.0,71.2176,71.2866,71.1573,71.1659,36094.0
2016-06-01 13:30:00,82.51,82.63,82.35,82.4,39649.0,71.1659,71.2694,71.0279,71.071,39649.0
2016-06-01 13:40:00,82.41,82.56,82.34,82.55,38531.0,71.0796,71.209,71.0193,71.2004,38531.0
2016-06-01 13:50:00,82.55,82.55,82.36,82.43,18681.0,71.2004,71.2004,71.0365,71.0969,18681.0
2016-06-01 14:00:00,82.42,82.46,82.31,82.42,26918.0,71.0883,71.1228,70.9934,71.0883,26918.0
2016-06-01 14:10:00,82.44,82.65,82.43,82.6,31733.0,71.1055,71.2866,71.0969,71.2435,31733.0
2016-06-01 14:20:00,82.59,82.66,82.55,82.65,38104.0,71.2349,71.2953,71.2004,71.2866,38104.0
2016-06-01 14:30:00,82.64,82.75,82.61,82.74,64426.0,71.278,71.3729,71.2521,71.3643,64426.0
2016-06-01 14:40:00,82.74,82.97,82.73,82.94,94287.0,71.3643,71.5626,71.3556,71.5368,94287.0
2016-06-01 14:50:00,82.94,83.0,82.91,82.98,70856.0,71.5368,71.5885,71.5109,71.5713,70856.0
2016-06-01 15:00:00,82.99,82.99,82.85,82.9,53414.0,71.5799,71.5799,71.4591,71.5023,53414.0
2016-06-01 15:10:00,82.91,83.01,82.9,82.99,53526.0,71.5109,71.5971,71.5023,71.5799,53526.0
2016-06-01 15:20:00,82.99,83.01,82.87,82.93,71006.0,71.5799,71.5971,71.4764,71.5281,71006.0
2016-06-01 15:30:00,82.94,82.94,82.79,82.86,59880.0,71.5368,71.5368,71.4074,71.4678,59880.0
2016-06-01 15:40:00,82.86,82.88,82.77,82.77,83152.0,71.4678,71.485,71.3901,71.3901,83152.0
2016-06-01 15:50:00,82.78,82.83,82.73,82.81,143515.0,71.3988,71.4419,71.3556,71.4246,143515.0
2016-06-02 09:30:00,82.73,83.16,82.48,82.67,49979.0,71.3556,71.7265,71.14,71.3039,49979.0
2016-06-02 09:40:00,82.67,83.17,82.61,82.93,34332.0,71.3039,71.7351,71.2521,71.5281,34332.0
2016-06-02 09:50:00,82.94,82.94,82.42,82.67,31252.0,71.5368,71.5368,71.0883,71.3039,31252.0
2016-06-02 10:00:00,82.65,82.92,82.65,82.71,38208.0,71.2866,71.5195,71.2866,71.3384,38208.0
2016-06-02 10:10:00,82.69,82.76,82.6,82.6,35335.0,71.3211,71.3815,71.2435,71.2435,35335.0
2016-06-02 10:20:00,82.59,82.66,82.46,82.51,38264.0,71.2349,71.2953,71.1228,71.1659,38264.0
2016-06-02 10:30:00,82.51,82.68,82.5,82.68,30510.0,71.1659,71.3125,71.1573,71.3125,30510.0
2016-06-02 10:40:00,82.65,82.78,82.64,82.65,24838.0,71.2866,71.3988,71.278,71.2866,24838.0
2016-06-02 10:50:00,82.67,82.88,82.66,82.84,26991.0,71.3039,71.485,71.2953,71.4505,26991.0
2016-06-02 11:00:00,82.86,82.99,82.86,82.9,27705.0,71.4678,71.5799,71.4678,71.5023,27705.0
2016-06-02 11:10:00,82.89,82.98,82.85,82.86,38807.0,71.4936,71.5713,71.4591,71.4678,38807.0
2016-06-02 11:20:00,82.87,82.9,82.72,82.81,28842.0,71.4764,71.5023,71.347,71.4246,28842.0
2016-06-02 11:30:00,82.85,82.91,82.75,82.8,33683.0,71.4591,71.5109,71.3729,71.416,33683.0
2016-06-02 11:40:00,82.81,83.09,82.81,83.08,38357.0,71.4246,71.6661,71.4246,71.6575,38357.0
2016-06-02 11:50:00,83.09,83.4,83.07,83.31,51281.0,71.6661,71.9335,71.6489,71.8559,51281.0
2016-06-02 12:00:00,83.33,83.33,83.06,83.07,23822.0,71.8731,71.8731,71.6403,71.6489,23822.0
2016-06-02 12:10:00,83.09,83.11,82.96,83.02,20849.0,71.6661,71.6834,71.554,71.6058,20849.0
2016-06-02 12:20:00,83.03,83.05,82.99,83.02,23549.0,71.6144,71.6316,71.5799,71.6058,23549.0
2016-06-02 12:30:00,83.02,83.03,82.94,83.02,24473.0,71.6058,71.6144,71.5368,71.6058,24473.0
2016-06-02 12:40:00,83.02,83.15,83.0,83.11,20887.0,71.6058,71.7179,71.5885,71.6834,20887.0
2016-06-02 12:50:00,83.11,83.16,83.08,83.11,17436.0,71.6834,71.7265,71.6575,71.6834,17436.0
2016-06-02 13:00:00,83.11,83.2,83.09,83.19,17769.0,71.6834,71.761,71.6661,71.7524,17769.0
2016-06-02 13:10:00,83.19,83.44,83.18,83.43,36956.0,71.7524,71.968,71.7438,71.9594,36956.0
2016-06-02 13:20:00,83.43,83.48,83.4,83.47,30183.0,71.9594,72.0025,71.9335,71.9939,30183.0
2016-06-02 13:30:00,83.47,83.58,83.45,83.55,80125.0,71.9939,72.0888,71.9766,72.0629,80125.0
2016-06-02 13:40:00,83.56,83.63,83.51,83.55,85852.0,72.0715,72.1319,72.0284,72.0629,85852.0
2016-06-02 13:50:00,83.56,83.8,83.51,83.8,70012.0,72.0715,72.2785,72.0284,72.2785,70012.0
2016-06-02 14:00:00,83.8,84.03,83.68,83.89,223446.0,72.2785,72.4769,72.175,72.3561,223446.0
2016-06-02 14:10:00,83.89,84.05,83.86,84.03,61808.0,72.3561,72.4941,72.3303,72.4769,61808.0
2016-06-02 14:20:00,84.04,84.04,83.89,83.89,78216.0,72.4855,72.4855,72.3561,72.3561,78216.0
2016-06-02 14:30:00,83.89,83.9,83.73,83.76,88223.0,72.3561,72.3648,72.2181,72.244,88223.0
2016-06-02 14:40:00,83.76,83.99,83.73,83.98,60201.0,72.244,72.4424,72.2181,72.4338,60201.0
2016-06-02 14:50:00,83.98,83.98,83.86,83.89,80480.0,72.4338,72.4338,72.3303,72.3561,80480.0
2016-06-02 15:00:00,83.87,83.89,83.75,83.77,96220.0,72.3389,72.3561,72.2354,72.2526,96220.0
2016-06-02 15:10:00,83.77,83.85,83.76,83.81,46185.0,72.2526,72.3216,72.244,72.2871,46185.0
2016-06-02 15:20:00,83.81,83.87,83.81,83.86,48511.0,72.2871,72.3389,72.2871,72.3303,48511.0
2016-06-02 15:30:00,83.86,83.91,83.8,83.89,59698.0,72.3303,72.3734,72.2785,72.3561,59698.0
2016-06-02 15:40:00,83.9,83.92,83.82,83.91,101846.0,72.3648,72.382,72.2958,72.3734,101846.0
2016-06-02 15:50:00,83.91,84.14,83.87,84.07,262192.0,72.3734,72.5718,72.3389,72.5114,262192.0
2016-06-03 09:30:00,84.87,86.2,84.82,85.9,465972.0,73.2014,74.3486,73.1583,74.0898,465972.0
2016-06-03 09:40:00,85.9,86.05,85.45,85.63,189172.0,74.0898,74.2192,73.7017,73.8569,189172.0
2016-06-03 09:50:00,85.62,85.62,85.08,85.29,107740.0,73.8483,73.8483,73.3825,73.5637,107740.0
2016-06-03 10:00:00,85.26,85.26,85.0,85.08,168875.0,73.5378,73.5378,73.3135,73.3825,168875.0
2016-06-03 10:10:00,85.1,85.3,85.0,85.07,187427.0,73.3998,73.5723,73.3135,73.3739,187427.0
2016-06-03 10:20:00,85.07,85.33,84.98,85.21,126849.0,73.3739,73.5982,73.2963,73.4947,126849.0
2016-06-03 10:30:00,85.21,85.32,85.08,85.09,157613.0,73.4947,73.5895,73.3825,73.3912,157613.0
2016-06-03 10:40:00,85.1,85.1,84.84,84.89,124806.0,73.3998,73.3998,73.1755,73.2187,124806.0
2016-06-03 10:50:00,84.88,85.44,84.79,85.34,197652.0,73.21,73.693,73.1324,73.6068,197652.0
2016-06-03 11:00:00,85.33,85.35,85.16,85.3,77157.0,73.5982,73.6154,73.4515,73.5723,77157.0
2016-06-03 11:10:00,85.29,85.57,85.28,85.56,113241.0,73.5637,73.8052,73.555,73.7965,113241.0
2016-06-03 11:20:00,85.55,85.55,85.42,85.44,74644.0,73.7879,73.7879,73.6758,73.693,74644.0
2016-06-03 11:30:00,85.44,85.55,85.31,85.55,42920.0,73.693,73.7879,73.5809,73.7879,42920.0
2016-06-03 11:40:00,85.56,85.74,85.55,85.63,52718.0,73.7965,73.9518,73.7879,73.8569,52718.0
2016-06-03 11:50:00,85.63,85.67,85.42,85.66,41046.0,73.8569,73.8914,73.6758,73.8828,41046.0
2016-06-03 12:00:00,85.66,85.83,85.53,85.53,38576.0,73.8828,74.0294,73.7707,73.7707,38576.0
2016-06-03 12:10:00,85.54,85.62,85.41,85.55,39445.0,73.7793,73.8483,73.6672,73.7879,39445.0
2016-06-03 12:20:00,85.53,85.55,85.41,85.41,24050.0,73.7707,73.7879,73.6672,73.6672,24050.0
2016-06-03 12:30:00,85.4,85.49,85.3,85.33,45550.0,73.6585,73.7362,73.5723,73.5982,45550.0
2016-06-03 12:40:00,85.33,85.35,85.1,85.11,47314.0,73.5982,73.6154,73.3998,73.4084,47314.0
2016-06-03 12:50:00,85.13,85.15,85.03,85.04,33318.0,73.4257,73.4429,73.3394,73.348,33318.0
2016-06-03 13:00:00,85.04,85.08,84.97,85.08,50465.0,73.348,73.3825,73.2877,73.3825,50465.0
2016-06-03 13:10:00,85.08,85.16,85.08,85.12,40561.0,73.3825,73.4515,73.3825,73.417,40561.0
2016-06-03 13:20:00,85.12,85.13,84.94,84.95,25982.0,73.417,73.4257,73.2618,73.2704,25982.0
2016-06-03 13:30:00,84.95,85.01,84.94,85.01,76807.0,73.2704,73.3222,73.2618,73.3222,76807.0
2016-06-03 13:40:00,85.02,85.09,85.0,85.03,34028.0,73.3308,73.3912,73.3135,73.3394,34028.0
2016-06-03 13:50:00,85.03,85.27,85.03,85.24,67237.0,73.3394,73.5464,73.3394,73.5205,67237.0
2016-06-03 14:00:00,85.24,85.25,85.14,85.16,26498.0,73.5205,73.5292,73.4343,73.4515,26498.0
2016-06-03 14:10:00,85.17,85.25,85.17,85.22,41457.0,73.4602,73.5292,73.4602,73.5033,41457.0
2016-06-03 14:20:00,85.22,85.43,85.17,85.42,41606.0,73.5033,73.6844,73.4602,73.6758,41606.0
2016-06-03 14:30:00,85.42,85.71,85.42,85.69,64051.0,73.6758,73.9259,73.6758,73.9087,64051.0
2016-06-03 14:40:00,85.68,85.79,85.59,85.76,81043.0,73.9,73.9949,73.8224,73.969,81043.0
2016-06-03 14:50:00,85.76,85.95,85.71,85.72,91403.0,73.969,74.1329,73.9259,73.9345,91403.0
2016-06-03 15:00:00,85.71,85.84,85.66,85.73,64621.0,73.9259,74.038,73.8828,73.9432,64621.0
2016-06-03 15:10:00,85.72,85.74,85.59,85.61,69003.0,73.9345,73.9518,73.8224,73.8397,69003.0
2016-06-03 15:20:00,85.61,85.67,85.54,85.67,67837.0,73.8397,73.8914,73.7793,73.8914,67837.0
2016-06-03 15:30:00,85.66,85.72,85.57,85.61,97842.0,73.8828,73.9345,73.8052,73.8397,97842.0
2016-06-03 15:40:00,85.61,85.71,85.6,85.65,122233.0,73.8397,73.9259,73.831,73.8742,122233.0
2016-06-03 15:50:00,85.66,85.71,85.59,85.6,215269.0,73.8828,73.9259,73.8224,73.831,215269.0
2016-06-06 09:30:00,85.75,86.42,85.7,86.41,128519.0,73.9604,74.5383,73.9173,74.5297,128519.0
2016-06-06 09:40:00,86.38,86.76,86.26,86.64,289177.0,74.5038,74.8316,74.4003,74.7281,289177.0
2016-06-06 09:50:00,86.65,86.91,86.55,86.81,156924.0,74.7367,74.9609,74.6504,74.8747,156924.0
2016-06-06 10:00:00,86.81,87.46,86.77,87.26,217527.0,74.8747,75.4353,74.8402,75.2628,217527.0
2016-06-06 10:10:00,87.27,87.28,86.86,87.08,142683.0,75.2714,75.2801,74.9178,75.1076,142683.0
2016-06-06 10:20:00,87.08,87.48,86.99,87.47,136277.0,75.1076,75.4526,75.0299,75.4439,136277.0
2016-06-06 10:30:00,87.48,87.78,87.35,87.39,222809.0,75.4526,75.7113,75.3404,75.3749,222809.0
2016-06-06 10:40:00,87.37,87.53,87.34,87.41,70563.0,75.3577,75.4957,75.3318,75.3922,70563.0
2016-06-06 10:50:00,87.41,87.55,87.4,87.53,60520.0,75.3922,75.5129,75.3836,75.4957,60520.0
2016-06-06 11:00:00,87.53,87.54,87.31,87.42,77727.0,75.4957,75.5043,75.3059,75.4008,77727.0
2016-06-06 11:10:00,87.42,87.8,87.41,87.7,150743.0,75.4008,75.7286,75.3922,75.6423,150743.0
2016-06-06 11:20:00,87.7,87.81,87.57,87.71,65422.0,75.6423,75.7372,75.5302,75.6509,65422.0
2016-06-06 11:30:00,87.69,87.7,87.43,87.5,95438.0,75.6337,75.6423,75.4094,75.4698,95438.0
2016-06-06 11:40:00,87.51,87.71,87.5,87.53,61344.0,75.4784,75.6509,75.4698,75.4957,61344.0
2016-06-06 11:50:00,87.53,87.56,87.36,87.36,240633.0,75.4957,75.5216,75.3491,75.3491,240633.0
2016-06-06 12:00:00,87.38,87.41,87.23,87.41,106884.0,75.3663,75.3922,75.2369,75.3922,106884.0
2016-06-06 12:10:00,87.4,87.41,87.16,87.2,118396.0,75.3836,75.3922,75.1766,75.2111,118396.0
2016-06-06 12:20:00,87.2,87.24,87.08,87.17,96029.0,75.2111,75.2456,75.1076,75.1852,96029.0
2016-06-06 12:30:00,87.17,87.31,87.02,87.13,91293.0,75.1852,75.3059,75.0558,75.1507,91293.0
2016-06-06 12:40:00,87.12,87.28,87.1,87.11,95990.0,75.1421,75.2801,75.1248,75.1334,95990.0
2016-06-06 12:50:00,87.12,87.12,86.97,87.1,57708.0,75.1421,75.1421,75.0127,75.1248,57708.0
2016-06-06 13:00:00,87.1,87.33,87.09,87.32,61430.0,75.1248,75.3232,75.1162,75.3146,61430.0
2016-06-06 13:10:00,87.33,87.39,87.21,87.26,94302.0,75.3232,75.3749,75.2197,75.2628,94302.0
2016-06-06 13:20:00,87.26,87.33,87.15,87.18,110421.0,75.2628,75.3232,75.1679,75.1938,110421.0
2016-06-06 13:30:00,87.18,87.24,87.14,87.2,59785.0,75.1938,75.2456,75.1593,75.2111,59785.0
2016-06-06 13:40:00,87.2,87.41,87.16,87.41,86817.0,75.2111,75.3922,75.1766,75.3922,86817.0
2016-06-06 13:50:00,87.4,87.52,87.39,87.49,61571.0,75.3836,75.4871,75.3749,75.4612,61571.0
2016-06-06 14:00:00,87.5,87.57,87.34,87.4,64039.0,75.4698,75.5302,75.3318,75.3836,64039.0
2016-06-06 14:10:00,87.39,87.54,87.31,87.53,78060.0,75.3749,75.5043,75.3059,75.4957,78060.0
2016-06-06 14:20:00,87.53,87.53,87.4,87.46,58873.0,75.4957,75.4957,75.3836,75.4353,58873.0
2016-06-06 14:30:00,87.46,87.48,87.33,87.38,58154.0,75.4353,75.4526,75.3232,75.3663,58154.0
2016-06-06 14:40:00,87.38,87.51,87.37,87.51,49462.0,75.3663,75.4784,75.3577,75.4784,49462.0
2016-06-06 14:50:00,87.52,87.7,87.52,87.59,52986.0,75.4871,75.6423,75.4871,75.5474,52986.0
2016-06-06 15:00:00,87.59,87.77,87.56,87.6,98937.0,75.5474,75.7027,75.5216,75.5561,98937.0
2016-06-06 15:10:00,87.6,87.7,87.55,87.63,62062.0,75.5561,75.6423,75.5129,75.5819,62062.0
2016-06-06 15:20:00,87.62,87.68,87.58,87.59,78635.0,75.5733,75.6251,75.5388,75.5474,78635.0
2016-06-06 15:30:00,87.59,87.69,87.57,87.69,116549.0,75.5474,75.6337,75.5302,75.6337,116549.0
2016-06-06 15:40:00,87.69,87.71,87.56,87.59,117898.0,75.6337,75.6509,75.5216,75.5474,117898.0
2016-06-06 15:50:00,87.59,87.59,87.47,87.5,348263.0,75.5474,75.5474,75.4439,75.4698,348263.0
2016-06-07 09:30:00,87.28,87.85,87.05,87.65,116494.0,75.2801,75.7717,75.0817,75.5992,116494.0
2016-06-07 09:40:00,87.63,87.63,87.26,87.41,75513.0,75.5819,75.5819,75.2628,75.3922,75513.0
2016-06-07 09:50:00,87.4,87.63,87.19,87.3,62272.0,75.3836,75.5819,75.2024,75.2973,62272.0
2016-06-07 10:00:00,87.31,87.54,87.11,87.12,67034.0,75.3059,75.5043,75.1334,75.1421,67034.0
2016-06-07 10:10:00,87.11,87.46,87.1,87.45,39346.0,75.1334,75.4353,75.1248,75.4267,39346.0
2016-06-07 10:20:00,87.47,87.54,87.3,87.47,39639.0,75.4439,75.5043,75.2973,75.4439,39639.0
2016-06-07 10:30:00,87.49,87.51,87.41,87.45,47760.0,75.4612,75.4784,75.3922,75.4267,47760.0
2016-06-07 10:40:00,87.46,87.62,87.46,87.47,74505.0,75.4353,75.5733,75.4353,75.4439,74505.0
2016-06-07 10:50:00,87.46,87.59,87.45,87.56,48961.0,75.4353,75.5474,75.4267,75.5216,48961.0
2016-06-07 11:00:00,87.56,87.59,87.37,87.48,41068.0,75.5216,75.5474,75.3577,75.4526,41068.0
2016-06-07 11:10:00,87.48,87.5,87.37,87.38,33139.0,75.4526,75.4698,75.3577,75.3663,33139.0
2016-06-07 11:20:00,87.4,87.5,87.34,87.34,27354.0,75.3836,75.4698,75.3318,75.3318,27354.0
2016-06-07 11:30:00,87.34,87.5,87.33,87.34,32355.0,75.3318,75.4698,75.3232,75.3318,32355.0
2016-06-07 11:40:00,87.34,87.5,87.25,87.47,45614.0,75.3318,75.4698,75.2542,75.4439,45614.0
2016-06-07 11:50:00,87.45,87.5,87.34,87.37,26952.0,75.4267,75.4698,75.3318,75.3577,26952.0
2016-06-07 12:00:00,87.37,87.5,87.37,87.42,45449.0,75.3577,75.4698,75.3577,75.4008,45449.0
2016-06-07 12:10:00,87.43,87.49,87.4,87.43,59988.0,75.4094,75.4612,75.3836,75.4094,59988.0
2016-06-07 12:20:00,87.43,87.44,87.39,87.41,27260.0,75.4094,75.4181,75.3749,75.3922,27260.0
2016-06-07 12:30:00,87.42,87.47,87.33,87.36,33680.0,75.4008,75.4439,75.3232,75.3491,33680.0
2016-06-07 12:40:00,87.35,87.45,87.31,87.37,24422.0,75.3404,75.4267,75.3059,75.3577,24422.0
2016-06-07 12:50:00,87.34,87.39,87.32,87.39,26080.0,75.3318,75.3749,75.3146,75.3749,26080.0
2016-06-07 13:00:00,87.39,87.5,87.35,87.36,31875.0,75.3749,75.4698,75.3404,75.3491,31875.0
2016-06-07 13:10:00,87.37,87.44,87.35,87.4,19223.0,75.3577,75.4181,75.3404,75.3836,19223.0
2016-06-07 13:20:00,87.4,87.5,87.4,87.47,29386.0,75.3836,75.4698,75.3836,75.4439,29386.0
2016-06-07 13:30:00,87.47,87.63,87.47,87.49,32350.0,75.4439,75.5819,75.4439,75.4612,32350.0
2016-06-07 13:40:00,87.48,87.56,87.47,87.56,26318.0,75.4526,75.5216,75.4439,75.5216,26318.0
2016-06-07 13:50:00,87.55,87.56,87.41,87.41,30719.0,75.5129,75.5216,75.3922,75.3922,30719.0
2016-06-07 14:00:00,87.42,87.51,87.41,87.49,31471.0,75.4008,75.4784,75.3922,75.4612,31471.0
2016-06-07 14:10:00,87.5,87.52,87.47,87.5,31245.0,75.4698,75.4871,75.4439,75.4698,31245.0
2016-06-07 14:20:00,87.5,87.6,87.49,87.57,32651.0,75.4698,75.5561,75.4612,75.5302,32651.0
2016-06-07 14:30:00,87.56,87.58,87.5,87.52,60057.0,75.5216,75.5388,75.4698,75.4871,60057.0
2016-06-07 14:40:00,87.51,87.63,87.49,87.62,42570.0,75.4784,75.5819,75.4612,75.5733,42570.0
2016-06-07 14:50:00,87.63,87.74,87.61,87.68,79034.0,75.5819,75.6768,75.5647,75.6251,79034.0
2016-06-07 15:00:00,87.68,87.75,87.67,87.74,57061.0,75.6251,75.6854,75.6164,75.6768,57061.0
2016-06-07 15:10:00,87.73,87.75,87.59,87.61,49150.0,75.6682,75.6854,75.5474,75.5647,49150.0
2016-06-07 15:20:00,87.6,87.61,87.5,87.52,57114.0,75.5561,75.5647,75.4698,75.4871,57114.0
2016-06-07 15:30:00,87.52,87.53,87.39,87.42,92544.0,75.4871,75.4957,75.3749,75.4008,92544.0
2016-06-07 15:40:00,87.43,87.43,87.3,87.3,105671.0,75.4094,75.4094,75.2973,75.2973,105671.0
2016-06-07 15:50:00,87.31,87.35,87.27,87.33,217337.0,75.3059,75.3404,75.2714,75.3232,217337.0
2016-06-08 09:30:00,87.97,88.2,87.74,88.06,163927.0,75.8752,76.0736,75.6768,75.9528,163927.0
2016-06-08 09:40:00,88.04,88.04,87.52,87.81,111147.0,75.9356,75.9356,75.4871,75.7372,111147.0
2016-06-08 09:50:00,87.78,88.03,87.77,87.98,139371.0,75.7113,75.9269,75.7027,75.8838,139371.0
2016-06-08 10:00:00,87.96,87.97,87.67,87.73,90101.0,75.8666,75.8752,75.6164,75.6682,90101.0
2016-06-08 10:10:00,87.73,87.75,87.44,87.53,139483.0,75.6682,75.6854,75.4181,75.4957,139483.0
2016-06-08 10:20:00,87.53,87.62,87.47,87.5,47919.0,75.4957,75.5733,75.4439,75.4698,47919.0
2016-06-08 10:30:00,87.47,87.56,87.31,87.44,43397.0,75.4439,75.5216,75.3059,75.4181,43397.0
2016-06-08 10:40:00,87.42,87.62,87.4,87.49,86402.0,75.4008,75.5733,75.3836,75.4612,86402.0
2016-06-08 10:50:00,87.5,87.51,87.27,87.37,53358.0,75.4698,75.4784,75.2714,75.3577,53358.0
2016-06-08 11:00:00,87.37,87.4,87.04,87.06,48758.0,75.3577,75.3836,75.0731,75.0903,48758.0
2016-06-08 11:10:00,87.06,87.11,87.01,87.04,63365.0,75.0903,75.1334,75.0472,75.0731,63365.0
2016-06-08 11:20:00,87.05,87.07,86.85,86.85,140420.0,75.0817,75.0989,74.9092,74.9092,140420.0
2016-06-08 11:30:00,86.85,87.0,86.81,86.92,112961.0,74.9092,75.0386,74.8747,74.9696,112961.0
2016-06-08 11:40:00,86.92,87.03,86.85,86.87,60641.0,74.9696,75.0644,74.9092,74.9264,60641.0
2016-06-08 11:50:00,86.87,86.89,86.72,86.75,53989.0,74.9264,74.9437,74.7971,74.8229,53989.0
2016-06-08 12:00:00,86.75,86.82,86.75,86.78,66322.0,74.8229,74.8833,74.8229,74.8488,66322.0
2016-06-08 12:10:00,86.76,86.97,86.75,86.85,60383.0,74.8316,75.0127,74.8229,74.9092,60383.0
2016-06-08 12:20:00,86.85,86.93,86.85,86.92,82878.0,74.9092,74.9782,74.9092,74.9696,82878.0
2016-06-08 12:30:00,86.93,86.95,86.81,86.82,45418.0,74.9782,74.9954,74.8747,74.8833,45418.0
2016-06-08 12:40:00,86.82,86.84,86.74,86.84,52710.0,74.8833,74.9006,74.8143,74.9006,52710.0
2016-06-08 12:50:00,86.84,86.84,86.73,86.78,47403.0,74.9006,74.9006,74.8057,74.8488,47403.0
2016-06-08 13:00:00,86.78,86.8,86.76,86.78,26530.0,74.8488,74.8661,74.8316,74.8488,26530.0
2016-06-08 13:10:00,86.77,86.8,86.73,86.8,43151.0,74.8402,74.8661,74.8057,74.8661,43151.0
2016-06-08 13:20:00,86.8,86.8,86.65,86.68,49485.0,74.8661,74.8661,74.7367,74.7626,49485.0
2016-06-08 13:30:00,86.66,86.72,86.58,86.6,35551.0,74.7453,74.7971,74.6763,74.6936,35551.0
2016-06-08 13:40:00,86.59,86.6,86.5,86.5,65997.0,74.6849,74.6936,74.6073,74.6073,65997.0
2016-06-08 13:50:00,86.51,86.53,86.42,86.44,60560.0,74.6159,74.6332,74.5383,74.5556,60560.0
2016-06-08 14:00:00,86.44,86.62,86.43,86.55,72444.0,74.5556,74.7108,74.5469,74.6504,72444.0
2016-06-08 14:10:00,86.55,86.65,86.54,86.59,40819.0,74.6504,74.7367,74.6418,74.6849,40819.0
2016-06-08 14:20:00,86.59,86.65,86.57,86.63,33316.0,74.6849,74.7367,74.6677,74.7194,33316.0
2016-06-08 14:30:00,86.63,86.65,86.59,86.63,43273.0,74.7194,74.7367,74.6849,74.7194,43273.0
2016-06-08 14:40:00,86.63,86.72,86.58,86.72,46309.0,74.7194,74.7971,74.6763,74.7971,46309.0
2016-06-08 14:50:00,86.73,86.8,86.71,86.79,68388.0,74.8057,74.8661,74.7884,74.8574,68388.0
2016-06-08 15:00:00,86.78,86.89,86.73,86.88,49943.0,74.8488,74.9437,74.8057,74.9351,49943.0
2016-06-08 15:10:00,86.89,87.0,86.85,86.95,69196.0,74.9437,75.0386,74.9092,74.9954,69196.0
2016-06-08 15:20:00,86.95,87.06,86.9,87.01,133072.0,74.9954,75.0903,74.9523,75.0472,133072.0
2016-06-08 15:30:00,87.0,87.2,87.0,87.2,141530.0,75.0386,75.2111,75.0386,75.2111,141530.0
2016-06-08 15:40:00,87.2,87.32,87.15,87.26,144837.0,75.2111,75.3146,75.1679,75.2628,144837.0
2016-06-08 15:50:00,87.27,87.3,87.11,87.18,199264.0,75.2714,75.2973,75.1334,75.1938,199264.0
2016-06-09 09:30:00,86.29,86.55,85.96,86.34,76477.0,74.4262,74.6504,74.1415,74.4693,76477.0
2016-06-09 09:40:00,86.43,86.54,86.23,86.45,22663.0,74.5469,74.6418,74.3744,74.5642,22663.0
2016-06-09 09:50:00,86.48,86.49,86.25,86.39,27903.0,74.5901,74.5987,74.3917,74.5124,27903.0
2016-06-09 10:00:00,86.47,86.47,86.06,86.15,41893.0,74.5814,74.5814,74.2278,74.3054,41893.0
2016-06-09 10:10:00,86.14,86.29,86.06,86.11,64348.0,74.2968,74.4262,74.2278,74.2709,64348.0
2016-06-09 10:20:00,86.14,86.36,86.02,86.14,39733.0,74.2968,74.4866,74.1933,74.2968,39733.0
2016-06-09 10:30:00,86.18,86.46,86.14,86.44,36169.0,74.3313,74.5728,74.2968,74.5556,36169.0
2016-06-09 10:40:00,86.43,86.63,86.31,86.54,37245.0,74.5469,74.7194,74.4434,74.6418,37245.0
2016-06-09 10:50:00,86.55,86.59,86.4,86.43,36350.0,74.6504,74.6849,74.5211,74.5469,36350.0
2016-06-09 11:00:00,86.43,86.51,86.42,86.49,31812.0,74.5469,74.6159,74.5383,74.5987,31812.0
2016-06-09 11:10:00,86.48,86.48,86.33,86.37,18471.0,74.5901,74.5901,74.4607,74.4952,18471.0
2016-06-09 11:20:00,86.36,86.44,86.34,86.4,18533.0,74.4866,74.5556,74.4693,74.5211,18533.0
2016-06-09 11:30:00,86.41,86.49,86.36,86.45,17016.0,74.5297,74.5987,74.4866,74.5642,17016.0
2016-06-09 11:40:00,86.46,86.55,86.43,86.5,37222.0,74.5728,74.6504,74.5469,74.6073,37222.0
2016-06-09 11:50:00,86.51,86.58,86.43,86.47,38720.0,74.6159,74.6763,74.5469,74.5814,38720.0
2016-06-09 12:00:00,86.48,86.61,86.46,86.54,34063.0,74.5901,74.7022,74.5728,74.6418,34063.0
2016-06-09 12:10:00,86.56,86.62,86.49,86.57,19075.0,74.6591,74.7108,74.5987,74.6677,19075.0
2016-06-09 12:20:00,86.58,86.65,86.56,86.62,22348.0,74.6763,74.7367,74.6591,74.7108,22348.0
2016-06-09 12:30:00,86.63,86.69,86.57,86.63,29552.0,74.7194,74.7712,74.6677,74.7194,29552.0
2016-06-09 12:40:00,86.64,86.69,86.61,86.67,45131.0,74.7281,74.7712,74.7022,74.7539,45131.0
2016-06-09 12:50:00,86.66,86.73,86.6,86.73,41860.0,74.7453,74.8057,74.6936,74.8057,41860.0
2016-06-09 13:00:00,86.71,86.72,86.63,86.67,12811.0,74.7884,74.7971,74.7194,74.7539,12811.0
2016-06-09 13:10:00,86.67,86.95,86.66,86.92,18107.0,74.7539,74.9954,74.7453,74.9696,18107.0
2016-06-09 13:20:00,86.93,87.07,86.93,87.02,71191.0,74.9782,75.0989,74.9782,75.0558,71191.0
2016-06-09 13:30:00,87.01,87.02,86.93,86.95,22421.0,75.0472,75.0558,74.9782,74.9954,22421.0
2016-06-09 13:40:00,86.93,86.94,86.87,86.91,27999.0,74.9782,74.9868,74.9264,74.9609,27999.0
2016-06-09 13:50:00,86.91,86.92,86.8,86.9,32655.0,74.9609,74.9696,74.8661,74.9523,32655.0
2016-06-09 14:00:00,86.9,86.91,86.85,86.85,23759.0,74.9523,74.9609,74.9092,74.9092,23759.0
2016-06-09 14:10:00,86.84,86.98,86.84,86.92,22876.0,74.9006,75.0213,74.9006,74.9696,22876.0
2016-06-09 14:20:00,86.92,87.0,86.88,86.93,31443.0,74.9696,75.0386,74.9351,74.9782,31443.0
2016-06-09 14:30:00,86.92,87.09,86.91,87.04,30420.0,74.9696,75.1162,74.9609,75.0731,30420.0
2016-06-09 14:40:00,87.03,87.13,86.97,87.1,35902.0,75.0644,75.1507,75.0127,75.1248,35902.0
2016-06-09 14:50:00,87.09,87.16,86.93,86.93,38135.0,75.1162,75.1766,74.9782,74.9782,38135.0
2016-06-09 15:00:00,86.95,87.06,86.94,87.04,33653.0,74.9954,75.0903,74.9868,75.0731,33653.0
2016-06-09 15:10:00,87.04,87.04,86.89,86.93,32114.0,75.0731,75.0731,74.9437,74.9782,32114.0
2016-06-09 15:20:00,86.92,86.98,86.88,86.98,33657.0,74.9696,75.0213,74.9351,75.0213,33657.0
2016-06-09 15:30:00,86.98,87.06,86.95,87.03,70441.0,75.0213,75.0903,74.9954,75.0644,70441.0
2016-06-09 15:40:00,87.03,87.07,86.93,87.03,116879.0,75.0644,75.0989,74.9782,75.0644,116879.0
2016-06-09 15:50:00,87.02,87.08,86.95,86.98,112513.0,75.0558,75.1076,74.9954,75.0213,112513.0
2016-06-10 09:30:00,86.06,86.35,85.8,86.34,138712.0,74.2278,74.4779,74.0035,74.4693,138712.0
2016-06-10 09:40:00,86.33,86.39,85.99,86.1,148401.0,74.4607,74.5124,74.1674,74.2623,148401.0
2016-06-10 09:50:00,86.12,86.37,86.02,86.2,68072.0,74.2796,74.4952,74.1933,74.3486,68072.0
2016-06-10 10:00:00,86.2,86.31,86.1,86.2,29027.0,74.3486,74.4434,74.2623,74.3486,29027.0
2016-06-10 10:10:00,86.17,86.36,86.11,86.12,61274.0,74.3227,74.4866,74.2709,74.2796,61274.0
2016-06-10 10:20:00,86.11,86.35,86.05,86.3,90566.0,74.2709,74.4779,74.2192,74.4348,90566.0
2016-06-10 10:30:00,86.31,86.45,86.3,86.39,66310.0,74.4434,74.5642,74.4348,74.5124,66310.0
2016-06-10 10:40:00,86.4,86.49,86.3,86.35,106962.0,74.5211,74.5987,74.4348,74.4779,106962.0
2016-06-10 10:50:00,86.37,86.4,86.2,86.22,43889.0,74.4952,74.5211,74.3486,74.3658,43889.0
2016-06-10 11:00:00,86.22,86.26,86.08,86.17,160839.0,74.3658,74.4003,74.245,74.3227,160839.0
2016-06-10 11:10:00,86.17,86.31,86.13,86.22,68889.0,74.3227,74.4434,74.2882,74.3658,68889.0
2016-06-10 11:20:00,86.23,86.24,85.97,85.98,55398.0,74.3744,74.3831,74.1502,74.1588,55398.0
2016-06-10 11:30:00,85.96,86.02,85.86,85.87,43612.0,74.1415,74.1933,74.0553,74.0639,43612.0
2016-06-10 11:40:00,85.89,85.92,85.78,85.8,22847.0,74.0812,74.107,73.9863,74.0035,22847.0
2016-06-10 11:50:00,85.8,85.87,85.77,85.82,25651.0,74.0035,74.0639,73.9777,74.0208,25651.0
2016-06-10 12:00:00,85.82,86.47,85.81,86.03,543165.0,74.0208,74.5814,74.0122,74.2019,543165.0
2016-06-10 12:10:00,86.02,86.19,85.94,86.1,41910.0,74.1933,74.3399,74.1243,74.2623,41910.0
2016-06-10 12:20:00,86.1,86.1,85.93,85.98,30779.0,74.2623,74.2623,74.1157,74.1588,30779.0
2016-06-10 12:30:00,86.0,86.0,85.85,85.9,25084.0,74.176,74.176,74.0467,74.0898,25084.0
2016-06-10 12:40:00,85.9,85.9,85.81,85.81,21338.0,74.0898,74.0898,74.0122,74.0122,21338.0
2016-06-10 12:50:00,85.81,85.86,85.77,85.8,25225.0,74.0122,74.0553,73.9777,74.0035,25225.0
2016-06-10 13:00:00,85.8,85.82,85.67,85.76,66940.0,74.0035,74.0208,73.8914,73.969,66940.0
2016-06-10 13:10:00,85.73,85.75,85.67,85.68,51467.0,73.9432,73.9604,73.8914,73.9,51467.0
2016-06-10 13:20:00,85.68,85.77,85.64,85.74,38381.0,73.9,73.9777,73.8655,73.9518,38381.0
2016-06-10 13:30:00,85.73,85.76,85.64,85.66,38967.0,73.9432,73.969,73.8655,73.8828,38967.0
2016-06-10 13:40:00,85.66,85.7,85.42,85.43,44824.0,73.8828,73.9173,73.6758,73.6844,44824.0
2016-06-10 13:50:00,85.43,85.48,85.32,85.39,94218.0,73.6844,73.7275,73.5895,73.6499,94218.0
2016-06-10 14:00:00,85.39,85.41,85.16,85.21,104988.0,73.6499,73.6672,73.4515,73.4947,104988.0
2016-06-10 14:10:00,85.2,85.24,85.1,85.15,76449.0,73.486,73.5205,73.3998,73.4429,76449.0
2016-06-10 14:20:00,85.16,85.38,85.15,85.34,52378.0,73.4515,73.6413,73.4429,73.6068,52378.0
2016-06-10 14:30:00,85.36,85.48,85.3,85.43,62275.0,73.624,73.7275,73.5723,73.6844,62275.0
2016-06-10 14:40:00,85.44,85.59,85.41,85.47,48478.0,73.693,73.8224,73.6672,73.7189,48478.0
2016-06-10 14:50:00,85.47,85.5,85.39,85.48,34319.0,73.7189,73.7448,73.6499,73.7275,34319.0
2016-06-10 15:00:00,85.48,85.52,85.41,85.44,35973.0,73.7275,73.762,73.6672,73.693,35973.0
2016-06-10 15:10:00,85.45,85.49,85.37,85.48,33501.0,73.7017,73.7362,73.6327,73.7275,33501.0
2016-06-10 15:20:00,85.48,85.67,85.48,85.66,63615.0,73.7275,73.8914,73.7275,73.8828,63615.0
2016-06-10 15:30:00,85.66,85.72,85.6,85.68,66883.0,73.8828,73.9345,73.831,73.9,66883.0
2016-06-10 15:40:00,85.68,85.79,85.6,85.76,111305.0,73.9,73.9949,73.831,73.969,111305.0
2016-06-10 15:50:00,85.77,85.78,85.67,85.69,177934.0,73.9777,73.9863,73.8914,73.9087,177934.0
2016-06-13 09:30:00,85.64,86.71,85.55,86.09,144529.0,73.8655,74.7884,73.7879,74.2537,144529.0
2016-06-13 09:40:00,86.06,86.68,86.02,86.52,148809.0,74.2278,74.7626,74.1933,74.6246,148809.0
2016-06-13 09:50:00,86.54,86.6,86.26,86.37,80632.0,74.6418,74.6936,74.4003,74.4952,80632.0
2016-06-13 10:00:00,86.38,86.75,86.37,86.57,153669.0,74.5038,74.8229,74.4952,74.6677,153669.0
2016-06-13 10:10:00,86.57,86.82,86.49,86.82,135374.0,74.6677,74.8833,74.5987,74.8833,135374.0
2016-06-13 10:20:00,86.8,86.83,86.58,86.63,68076.0,74.8661,74.8919,74.6763,74.7194,68076.0
2016-06-13 10:30:00,86.64,86.87,86.61,86.73,77166.0,74.7281,74.9264,74.7022,74.8057,77166.0
2016-06-13 10:40:00,86.71,86.77,86.65,86.7,43392.0,74.7884,74.8402,74.7367,74.7798,43392.0
2016-06-13 10:50:00,86.69,86.69,86.47,86.47,31838.0,74.7712,74.7712,74.5814,74.5814,31838.0
2016-06-13 11:00:00,86.47,86.47,86.18,86.18,33469.0,74.5814,74.5814,74.3313,74.3313,33469.0
2016-06-13 11:10:00,86.21,86.24,86.05,86.1,28131.0,74.3572,74.3831,74.2192,74.2623,28131.0
2016-06-13 11:20:00,86.12,86.21,86.08,86.17,24631.0,74.2796,74.3572,74.245,74.3227,24631.0
2016-06-13 11:30:00,86.16,86.37,86.13,86.27,76942.0,74.3141,74.4952,74.2882,74.4089,76942.0
2016-06-13 11:40:00,86.29,86.31,86.22,86.23,52997.0,74.4262,74.4434,74.3658,74.3744,52997.0
2016-06-13 11:50:00,86.18,86.19,85.9,85.9,56858.0,74.3313,74.3399,74.0898,74.0898,56858.0
2016-06-13 12:00:00,85.9,86.02,85.84,85.95,60770.0,74.0898,74.1933,74.038,74.1329,60770.0
2016-06-13 12:10:00,85.97,86.22,85.97,86.17,21017.0,74.1502,74.3658,74.1502,74.3227,21017.0
2016-06-13 12:20:00,86.16,86.31,86.12,86.19,39145.0,74.3141,74.4434,74.2796,74.3399,39145.0
2016-06-13 12:30:00,86.16,86.16,86.05,86.16,19108.0,74.3141,74.3141,74.2192,74.3141,19108.0
2016-06-13 12:40:00,86.17,86.37,86.13,86.32,59903.0,74.3227,74.4952,74.2882,74.4521,59903.0
2016-06-13 12:50:00,86.29,86.35,86.19,86.19,26458.0,74.4262,74.4779,74.3399,74.3399,26458.0
2016-06-13 13:00:00,86.18,86.3,85.98,86.01,68645.0,74.3313,74.4348,74.1588,74.1847,68645.0
2016-06-13 13:10:00,86.01,86.04,85.89,85.9,69543.0,74.1847,74.2105,74.0812,74.0898,69543.0
2016-06-13 13:20:00,85.89,86.01,85.85,85.99,22282.0,74.0812,74.1847,74.0467,74.1674,22282.0
2016-06-13 13:30:00,85.99,86.09,85.89,85.95,31901.0,74.1674,74.2537,74.0812,74.1329,31901.0
2016-06-13 13:40:00,85.91,86.02,85.88,85.96,26002.0,74.0984,74.1933,74.0725,74.1415,26002.0
2016-06-13 13:50:00,85.95,85.96,85.79,85.82,31803.0,74.1329,74.1415,73.9949,74.0208,31803.0
2016-06-13 14:00:00,85.83,85.86,85.73,85.83,25659.0,74.0294,74.0553,73.9432,74.0294,25659.0
2016-06-13 14:10:00,85.82,85.89,85.73,85.8,39261.0,74.0208,74.0812,73.9432,74.0035,39261.0
2016-06-13 14:20:00,85.81,85.81,85.67,85.72,40232.0,74.0122,74.0122,73.8914,73.9345,40232.0
2016-06-13 14:30:00,85.7,85.9,85.66,85.87,33886.0,73.9173,74.0898,73.8828,74.0639,33886.0
2016-06-13 14:40:00,85.88,85.92,85.78,85.78,21488.0,74.0725,74.107,73.9863,73.9863,21488.0
2016-06-13 14:50:00,85.77,85.81,85.56,85.57,53284.0,73.9777,74.0122,73.7965,73.8052,53284.0
2016-06-13 15:00:00,85.56,85.61,85.45,85.5,46823.0,73.7965,73.8397,73.7017,73.7448,46823.0
2016-06-13 15:10:00,85.52,85.62,85.45,85.53,33846.0,73.762,73.8483,73.7017,73.7707,33846.0
2016-06-13 15:20:00,85.53,85.63,85.52,85.54,52445.0,73.7707,73.8569,73.762,73.7793,52445.0
2016-06-13 15:30:00,85.55,85.62,85.43,85.52,53935.0,73.7879,73.8483,73.6844,73.762,53935.0
2016-06-13 15:40:00,85.52,85.52,85.36,85.37,66924.0,73.762,73.762,73.624,73.6327,66924.0
2016-06-13 15:50:00,85.38,85.39,85.3,85.34,123307.0,73.6413,73.6499,73.5723,73.6068,123307.0
2016-06-14 09:30:00,85.0,85.24,84.68,85.03,90714.0,73.3135,73.5205,73.0375,73.3394,90714.0
2016-06-14 09:40:00,85.06,85.2,84.99,85.14,41072.0,73.3653,73.486,73.3049,73.4343,41072.0
2016-06-14 09:50:00,85.13,85.14,84.29,84.31,93924.0,73.4257,73.4343,72.7012,72.7184,93924.0
2016-06-14 10:00:00,84.35,84.47,84.16,84.17,80911.0,72.7529,72.8564,72.589,72.5977,80911.0
2016-06-14 10:10:00,84.16,84.35,84.03,84.04,65943.0,72.589,72.7529,72.4769,72.4855,65943.0
2016-06-14 10:20:00,84.02,84.13,83.9,84.03,76818.0,72.4683,72.5632,72.3648,72.4769,76818.0
2016-06-14 10:30:00,84.01,84.38,84.01,84.35,106428.0,72.4596,72.7788,72.4596,72.7529,106428.0
2016-06-14 10:40:00,84.36,84.37,84.04,84.06,69731.0,72.7615,72.7702,72.4855,72.5028,69731.0
2016-06-14 10:50:00,84.05,84.05,83.86,84.01,124330.0,72.4941,72.4941,72.3303,72.4596,124330.0
2016-06-14 11:00:00,84.02,84.13,83.97,84.12,78228.0,72.4683,72.5632,72.4251,72.5545,78228.0
2016-06-14 11:10:00,84.12,84.12,83.67,83.75,61352.0,72.5545,72.5545,72.1664,72.2354,61352.0
2016-06-14 11:20:00,83.77,83.83,83.63,83.71,50025.0,72.2526,72.3044,72.1319,72.2009,50025.0
2016-06-14 11:30:00,83.68,83.9,83.68,83.9,107759.0,72.175,72.3648,72.175,72.3648,107759.0
2016-06-14 11:40:00,83.9,84.0,83.78,83.82,44550.0,72.3648,72.451,72.2613,72.2958,44550.0
2016-06-14 11:50:00,83.82,83.89,83.67,83.68,50545.0,72.2958,72.3561,72.1664,72.175,50545.0
2016-06-14 12:00:00,83.68,83.92,83.67,83.78,59254.0,72.175,72.382,72.1664,72.2613,59254.0
2016-06-14 12:10:00,83.78,84.13,83.78,84.07,29943.0,72.2613,72.5632,72.2613,72.5114,29943.0
2016-06-14 12:20:00,84.09,84.5,84.09,84.46,40250.0,72.5287,72.8823,72.5287,72.8478,40250.0
2016-06-14 12:30:00,84.48,84.48,84.24,84.31,34827.0,72.865,72.865,72.658,72.7184,34827.0
2016-06-14 12:40:00,84.32,84.45,84.31,84.44,21893.0,72.727,72.8392,72.7184,72.8305,21893.0
2016-06-14 12:50:00,84.43,84.58,84.39,84.5,44565.0,72.8219,72.9513,72.7874,72.8823,44565.0
2016-06-14 13:00:00,84.51,84.67,84.48,84.5,36672.0,72.8909,73.0289,72.865,72.8823,36672.0
2016-06-14 13:10:00,84.49,84.58,84.42,84.51,30572.0,72.8737,72.9513,72.8133,72.8909,30572.0
2016-06-14 13:20:00,84.52,84.62,84.51,84.57,27578.0,72.8995,72.9858,72.8909,72.9427,27578.0
2016-06-14 13:30:00,84.58,84.84,84.55,84.82,33004.0,72.9513,73.1755,72.9254,73.1583,33004.0
2016-06-14 13:40:00,84.81,84.91,84.75,84.87,56235.0,73.1497,73.2359,73.0979,73.2014,56235.0
2016-06-14 13:50:00,84.87,84.9,84.78,84.79,41264.0,73.2014,73.2273,73.1238,73.1324,41264.0
2016-06-14 14:00:00,84.79,84.9,84.74,84.88,72951.0,73.1324,73.2273,73.0893,73.21,72951.0
2016-06-14 14:10:00,84.89,85.1,84.85,85.07,38766.0,73.2187,73.3998,73.1842,73.3739,38766.0
2016-06-14 14:20:00,85.07,85.28,85.04,85.26,65689.0,73.3739,73.555,73.348,73.5378,65689.0
2016-06-14 14:30:00,85.26,85.27,84.94,84.98,68734.0,73.5378,73.5464,73.2618,73.2963,68734.0
2016-06-14 14:40:00,84.99,85.01,84.83,84.9,35357.0,73.3049,73.3222,73.1669,73.2273,35357.0
2016-06-14 14:50:00,84.88,84.9,84.67,84.73,68009.0,73.21,73.2273,73.0289,73.0807,68009.0
2016-06-14 15:00:00,84.73,85.05,84.62,85.01,96399.0,73.0807,73.3567,72.9858,73.3222,96399.0
2016-06-14 15:10:00,85.01,85.2,84.98,85.09,61610.0,73.3222,73.486,73.2963,73.3912,61610.0
2016-06-14 15:20:00,85.11,85.27,85.1,85.26,116009.0,73.4084,73.5464,73.3998,73.5378,116009.0
2016-06-14 15:30:00,85.25,85.39,85.19,85.26,90786.0,73.5292,73.6499,73.4774,73.5378,90786.0
2016-06-14 15:40:00,85.25,85.32,85.08,85.12,101729.0,73.5292,73.5895,73.3825,73.417,101729.0
2016-06-14 15:50:00,85.11,85.21,85.1,85.15,184130.0,73.4084,73.4947,73.3998,73.4429,184130.0
2016-06-15 09:30:00,85.56,85.62,84.95,85.38,59983.0,73.7965,73.8483,73.2704,73.6413,59983.0
2016-06-15 09:40:00,85.35,85.44,84.94,85.05,16550.0,73.6154,73.693,73.2618,73.3567,16550.0
2016-06-15 09:50:00,85.08,85.09,84.74,84.83,26828.0,73.3825,73.3912,73.0893,73.1669,26828.0
2016-06-15 10:00:00,84.84,85.22,84.83,85.09,22488.0,73.1755,73.5033,73.1669,73.3912,22488.0
2016-06-15 10:10:00,85.09,85.33,85.07,85.33,16998.0,73.3912,73.5982,73.3739,73.5982,16998.0
2016-06-15 10:20:00,85.31,85.32,85.11,85.28,20386.0,73.5809,73.5895,73.4084,73.555,20386.0
2016-06-15 10:30:00,85.28,85.57,85.28,85.44,32175.0,73.555,73.8052,73.555,73.693,32175.0
2016-06-15 10:40:00,85.44,85.5,85.31,85.41,27648.0,73.693,73.7448,73.5809,73.6672,27648.0
2016-06-15 10:50:00,85.41,85.52,85.31,85.46,15739.0,73.6672,73.762,73.5809,73.7103,15739.0
2016-06-15 11:00:00,85.46,85.65,85.43,85.63,21525.0,73.7103,73.8742,73.6844,73.8569,21525.0
2016-06-15 11:10:00,85.62,85.74,85.58,85.73,29540.0,73.8483,73.9518,73.8138,73.9432,29540.0
2016-06-15 11:20:00,85.72,85.78,85.41,85.46,26941.0,73.9345,73.9863,73.6672,73.7103,26941.0
2016-06-15 11:30:00,85.46,85.53,85.27,85.37,31302.0,73.7103,73.7707,73.5464,73.6327,31302.0
2016-06-15 11:40:00,85.36,85.38,85.15,85.37,20313.0,73.624,73.6413,73.4429,73.6327,20313.0
2016-06-15 11:50:00,85.37,85.37,85.2,85.22,18991.0,73.6327,73.6327,73.486,73.5033,18991.0
2016-06-15 12:00:00,85.2,85.35,85.16,85.18,24881.0,73.486,73.6154,73.4515,73.4688,24881.0
2016-06-15 12:10:00,85.13,85.16,85.08,85.13,12365.0,73.4257,73.4515,73.3825,73.4257,12365.0
2016-06-15 12:20:00,85.15,85.26,85.08,85.18,13387.0,73.4429,73.5378,73.3825,73.4688,13387.0
2016-06-15 12:30:00,85.19,85.28,85.09,85.14,29167.0,73.4774,73.555,73.3912,73.4343,29167.0
2016-06-15 12:40:00,85.13,85.21,85.09,85.16,15176.0,73.4257,73.4947,73.3912,73.4515,15176.0
2016-06-15 12:50:00,85.14,85.17,85.04,85.13,31253.0,73.4343,73.4602,73.348,73.4257,31253.0
2016-06-15 13:00:00,85.14,85.27,85.14,85.15,22729.0,73.4343,73.5464,73.4343,73.4429,22729.0
2016-06-15 13:10:00,85.16,85.37,85.14,85.3,20804.0,73.4515,73.6327,73.4343,73.5723,20804.0
2016-06-15 13:20:00,85.28,85.39,85.22,85.39,13403.0,73.555,73.6499,73.5033,73.6499,13403.0
2016-06-15 13:30:00,85.36,85.44,85.32,85.42,30331.0,73.624,73.693,73.5895,73.6758,30331.0
2016-06-15 13:40:00,85.41,85.55,85.4,85.49,18332.0,73.6672,73.7879,73.6585,73.7362,18332.0
2016-06-15 13:50:00,85.49,85.56,85.46,85.48,14890.0,73.7362,73.7965,73.7103,73.7275,14890.0
2016-06-15 14:00:00,85.51,85.7,85.44,85.5,30469.0,73.7534,73.9173,73.693,73.7448,30469.0
2016-06-15 14:10:00,85.49,85.58,85.31,85.39,21021.0,73.7362,73.8138,73.5809,73.6499,21021.0
2016-06-15 14:20:00,85.35,85.42,85.25,85.32,16939.0,73.6154,73.6758,73.5292,73.5895,16939.0
2016-06-15 14:30:00,85.25,85.29,85.1,85.21,34411.0,73.5292,73.5637,73.3998,73.4947,34411.0
2016-06-15 14:40:00,85.21,85.35,85.15,85.32,12561.0,73.4947,73.6154,73.4429,73.5895,12561.0
2016-06-15 14:50:00,85.31,85.41,85.27,85.37,16958.0,73.5809,73.6672,73.5464,73.6327,16958.0
2016-06-15 15:00:00,85.36,85.44,85.31,85.43,21799.0,73.624,73.693,73.5809,73.6844,21799.0
2016-06-15 15:10:00,85.42,85.49,85.38,85.43,23025.0,73.6758,73.7362,73.6413,73.6844,23025.0
2016-06-15 15:20:00,85.43,85.5,85.41,85.47,30998.0,73.6844,73.7448,73.6672,73.7189,30998.0
2016-06-15 15:30:00,85.47,85.48,85.04,85.04,59018.0,73.7189,73.7275,73.348,73.348,59018.0
2016-06-15 15:40:00,85.06,85.1,84.79,84.88,74845.0,73.3653,73.3998,73.1324,73.21,74845.0
2016-06-15 15:50:00,84.89,84.9,84.76,84.85,129362.0,73.2187,73.2273,73.1065,73.1842,129362.0
2016-06-16 09:30:00,84.31,84.35,83.79,83.9,34975.0,72.7184,72.7529,72.2699,72.3648,34975.0
2016-06-16 09:40:00,83.89,83.91,83.58,83.61,53939.0,72.3561,72.3734,72.0888,72.1146,53939.0
2016-06-16 09:50:00,83.59,83.76,83.35,83.38,25717.0,72.0974,72.244,71.8904,71.9163,25717.0
2016-06-16 10:00:00,83.46,83.51,83.2,83.27,32074.0,71.9853,72.0284,71.761,71.8214,32074.0
2016-06-16 10:10:00,83.31,83.49,83.24,83.45,34597.0,71.8559,72.0111,71.7955,71.9766,34597.0
2016-06-16 10:20:00,83.46,83.52,83.3,83.52,24075.0,71.9853,72.037,71.8473,72.037,24075.0
2016-06-16 10:30:00,83.48,83.5,83.15,83.17,29555.0,72.0025,72.0198,71.7179,71.7351,29555.0
2016-06-16 10:40:00,83.16,83.49,83.16,83.42,18032.0,71.7265,72.0111,71.7265,71.9508,18032.0
2016-06-16 10:50:00,83.41,83.57,83.26,83.56,14424.0,71.9421,72.0801,71.8128,72.0715,14424.0
2016-06-16 11:00:00,83.58,83.78,83.55,83.75,16763.0,72.0888,72.2613,72.0629,72.2354,16763.0
2016-06-16 11:10:00,83.75,83.83,83.64,83.75,25554.0,72.2354,72.3044,72.1405,72.2354,25554.0
2016-06-16 11:20:00,83.72,84.1,83.68,83.97,22978.0,72.2095,72.5373,72.175,72.4251,22978.0
2016-06-16 11:30:00,83.94,84.16,83.92,84.08,74701.0,72.3993,72.589,72.382,72.52,74701.0
2016-06-16 11:40:00,84.09,84.09,83.86,83.94,18040.0,72.5287,72.5287,72.3303,72.3993,18040.0
2016-06-16 11:50:00,83.94,83.98,83.7,83.71,15610.0,72.3993,72.4338,72.1923,72.2009,15610.0
2016-06-16 12:00:00,83.69,83.87,83.62,83.84,10709.0,72.1836,72.3389,72.1233,72.313,10709.0
2016-06-16 12:10:00,83.85,83.99,83.75,83.98,17510.0,72.3216,72.4424,72.2354,72.4338,17510.0
2016-06-16 12:20:00,84.0,84.23,83.89,84.19,15687.0,72.451,72.6494,72.3561,72.6149,15687.0
2016-06-16 12:30:00,84.18,84.33,84.07,84.32,10213.0,72.6063,72.7357,72.5114,72.727,10213.0
2016-06-16 12:40:00,84.3,84.53,84.27,84.39,16625.0,72.7098,72.9082,72.6839,72.7874,16625.0
2016-06-16 12:50:00,84.39,84.43,84.25,84.3,46853.0,72.7874,72.8219,72.6667,72.7098,46853.0
2016-06-16 13:00:00,84.31,84.66,84.31,84.52,84104.0,72.7184,73.0203,72.7184,72.8995,84104.0
2016-06-16 13:10:00,84.55,84.59,84.36,84.5,21125.0,72.9254,72.9599,72.7615,72.8823,21125.0
2016-06-16 13:20:00,84.48,84.55,84.41,84.46,10294.0,72.865,72.9254,72.8047,72.8478,10294.0
2016-06-16 13:30:00,84.44,84.52,84.28,84.46,17070.0,72.8305,72.8995,72.6925,72.8478,17070.0
2016-06-16 13:40:00,84.47,84.47,84.22,84.31,29143.0,72.8564,72.8564,72.6408,72.7184,29143.0
2016-06-16 13:50:00,84.31,84.33,84.14,84.18,18868.0,72.7184,72.7357,72.5718,72.6063,18868.0
2016-06-16 14:00:00,84.16,84.38,84.16,84.29,24796.0,72.589,72.7788,72.589,72.7012,24796.0
2016-06-16 14:10:00,84.29,84.67,84.27,84.64,51889.0,72.7012,73.0289,72.6839,73.003,51889.0
2016-06-16 14:20:00,84.65,84.65,84.44,84.48,48195.0,73.0117,73.0117,72.8305,72.865,48195.0
2016-06-16 14:30:00,84.51,84.58,84.48,84.55,29271.0,72.8909,72.9513,72.865,72.9254,29271.0
2016-06-16 14:40:00,84.54,84.7,84.54,84.69,29073.0,72.9168,73.0548,72.9168,73.0462,29073.0
2016-06-16 14:50:00,84.73,84.84,84.65,84.73,44521.0,73.0807,73.1755,73.0117,73.0807,44521.0
2016-06-16 15:00:00,84.72,85.02,84.71,84.95,182722.0,73.072,73.3308,73.0634,73.2704,182722.0
2016-06-16 15:10:00,84.92,85.23,84.92,85.11,133726.0,73.2445,73.5119,73.2445,73.4084,133726.0
2016-06-16 15:20:00,85.08,85.31,85.03,85.23,58905.0,73.3825,73.5809,73.3394,73.5119,58905.0
2016-06-16 15:30:00,85.24,85.28,85.06,85.15,63112.0,73.5205,73.555,73.3653,73.4429,63112.0
2016-06-16 15:40:00,85.16,85.22,85.11,85.15,59316.0,73.4515,73.5033,73.4084,73.4429,59316.0
2016-06-16 15:50:00,85.14,85.21,85.04,85.14,150052.0,73.4343,73.4947,73.348,73.4343,150052.0
2016-06-17 09:30:00,85.64,86.13,85.45,85.83,304318.0,73.8655,74.2882,73.7017,74.0294,304318.0
2016-06-17 09:40:00,85.83,85.95,85.56,85.88,103431.0,74.0294,74.1329,73.7965,74.0725,103431.0
2016-06-17 09:50:00,85.89,86.11,85.82,85.95,104706.0,74.0812,74.2709,74.0208,74.1329,104706.0
2016-06-17 10:00:00,85.94,86.25,85.91,86.15,132139.0,74.1243,74.3917,74.0984,74.3054,132139.0
2016-06-17 10:10:00,86.17,86.47,86.17,86.41,114023.0,74.3227,74.5814,74.3227,74.5297,114023.0
2016-06-17 10:20:00,86.41,86.44,86.05,86.05,138786.0,74.5297,74.5556,74.2192,74.2192,138786.0
2016-06-17 10:30:00,86.05,86.2,85.99,86.04,72728.0,74.2192,74.3486,74.1674,74.2105,72728.0
2016-06-17 10:40:00,86.05,86.13,85.97,86.09,71842.0,74.2192,74.2882,74.1502,74.2537,71842.0
2016-06-17 10:50:00,86.08,86.17,85.97,85.98,62951.0,74.245,74.3227,74.1502,74.1588,62951.0
2016-06-17 11:00:00,85.98,85.99,85.82,85.9,106720.0,74.1588,74.1674,74.0208,74.0898,106720.0
2016-06-17 11:10:00,85.87,85.88,85.58,85.71,61806.0,74.0639,74.0725,73.8138,73.9259,61806.0
2016-06-17 11:20:00,85.7,85.88,85.67,85.68,63492.0,73.9173,74.0725,73.8914,73.9,63492.0
2016-06-17 11:30:00,85.66,85.77,85.6,85.7,54656.0,73.8828,73.9777,73.831,73.9173,54656.0
2016-06-17 11:40:00,85.71,85.82,85.67,85.69,32130.0,73.9259,74.0208,73.8914,73.9087,32130.0
2016-06-17 11:50:00,85.7,85.85,85.64,85.81,38850.0,73.9173,74.0467,73.8655,74.0122,38850.0
2016-06-17 12:00:00,85.82,86.0,85.81,86.0,35852.0,74.0208,74.176,74.0122,74.176,35852.0
2016-06-17 12:10:00,85.96,86.02,85.87,85.99,36081.0,74.1415,74.1933,74.0639,74.1674,36081.0
2016-06-17 12:20:00,85.99,86.08,85.96,86.08,48718.0,74.1674,74.245,74.1415,74.245,48718.0
2016-06-17 12:30:00,86.09,86.1,85.97,85.97,35374.0,74.2537,74.2623,74.1502,74.1502,35374.0
2016-06-17 12:40:00,85.98,86.19,85.98,86.08,40853.0,74.1588,74.3399,74.1588,74.245,40853.0
2016-06-17 12:50:00,86.08,86.09,85.92,85.99,30291.0,74.245,74.2537,74.107,74.1674,30291.0
2016-06-17 13:00:00,85.98,86.17,85.88,86.17,48037.0,74.1588,74.3227,74.0725,74.3227,48037.0
2016-06-17 13:10:00,86.16,86.19,86.06,86.1,100806.0,74.3141,74.3399,74.2278,74.2623,100806.0
2016-06-17 13:20:00,86.1,86.24,86.1,86.14,43458.0,74.2623,74.3831,74.2623,74.2968,43458.0
2016-06-17 13:30:00,86.13,86.15,86.1,86.13,62460.0,74.2882,74.3054,74.2623,74.2882,62460.0
2016-06-17 13:40:00,86.14,86.24,86.13,86.17,40047.0,74.2968,74.3831,74.2882,74.3227,40047.0
2016-06-17 13:50:00,86.17,86.18,86.09,86.11,174165.0,74.3227,74.3313,74.2537,74.2709,174165.0
2016-06-17 14:00:00,86.11,86.21,86.09,86.12,73085.0,74.2709,74.3572,74.2537,74.2796,73085.0
2016-06-17 14:10:00,86.13,86.19,86.1,86.1,34852.0,74.2882,74.3399,74.2623,74.2623,34852.0
2016-06-17 14:20:00,86.1,86.34,86.1,86.32,64049.0,74.2623,74.4693,74.2623,74.4521,64049.0
2016-06-17 14:30:00,86.32,86.37,86.29,86.34,42405.0,74.4521,74.4952,74.4262,74.4693,42405.0
2016-06-17 14:40:00,86.34,86.54,86.31,86.49,84506.0,74.4693,74.6418,74.4434,74.5987,84506.0
2016-06-17 14:50:00,86.49,86.54,86.37,86.37,44768.0,74.5987,74.6418,74.4952,74.4952,44768.0
2016-06-17 15:00:00,86.37,86.37,86.23,86.28,50184.0,74.4952,74.4952,74.3744,74.4176,50184.0
2016-06-17 15:10:00,86.28,86.28,86.04,86.15,51362.0,74.4176,74.4176,74.2105,74.3054,51362.0
2016-06-17 15:20:00,86.16,86.18,86.05,86.06,44643.0,74.3141,74.3313,74.2192,74.2278,44643.0
2016-06-17 15:30:00,86.05,86.11,85.98,85.98,53309.0,74.2192,74.2709,74.1588,74.1588,53309.0
2016-06-17 15:40:00,85.98,86.06,85.92,85.94,79492.0,74.1588,74.2278,74.107,74.1243,79492.0
2016-06-17 15:50:00,85.96,86.04,85.93,86.02,180908.0,74.1415,74.2105,74.1157,74.1933,180908.0
2016-06-20 09:30:00,86.76,86.99,86.69,86.77,97151.0,74.8316,75.0299,74.7712,74.8402,97151.0
2016-06-20 09:40:00,86.82,86.88,86.45,86.45,115533.0,74.8833,74.9351,74.5642,74.5642,115533.0
2016-06-20 09:50:00,86.49,86.63,86.1,86.19,81973.0,74.5987,74.7194,74.2623,74.3399,81973.0
2016-06-20 10:00:00,86.19,86.58,86.15,86.5,110462.0,74.3399,74.6763,74.3054,74.6073,110462.0
2016-06-20 10:10:00,86.51,86.65,86.44,86.62,73054.0,74.6159,74.7367,74.5556,74.7108,73054.0
2016-06-20 10:20:00,86.62,86.72,86.45,86.55,80065.0,74.7108,74.7971,74.5642,74.6504,80065.0
2016-06-20 10:30:00,86.47,86.48,86.04,86.07,69480.0,74.5814,74.5901,74.2105,74.2364,69480.0
2016-06-20 10:40:00,86.08,86.31,86.08,86.21,37949.0,74.245,74.4434,74.245,74.3572,37949.0
2016-06-20 10:50:00,86.19,86.4,86.17,86.3,37792.0,74.3399,74.5211,74.3227,74.4348,37792.0
2016-06-20 11:00:00,86.3,86.39,86.27,86.34,33136.0,74.4348,74.5124,74.4089,74.4693,33136.0
2016-06-20 11:10:00,86.34,86.39,86.2,86.29,44954.0,74.4693,74.5124,74.3486,74.4262,44954.0
2016-06-20 11:20:00,86.29,86.31,86.09,86.11,52481.0,74.4262,74.4434,74.2537,74.2709,52481.0
2016-06-20 11:30:00,86.11,86.11,85.88,85.9,81050.0,74.2709,74.2709,74.0725,74.0898,81050.0
2016-06-20 11:40:00,85.92,85.97,85.64,85.64,50145.0,74.107,74.1502,73.8655,73.8655,50145.0
2016-06-20 11:50:00,85.67,85.83,85.66,85.81,32221.0,73.8914,74.0294,73.8828,74.0122,32221.0
2016-06-20 12:00:00,85.81,85.88,85.76,85.85,36880.0,74.0122,74.0725,73.969,74.0467,36880.0
2016-06-20 12:10:00,85.87,85.88,85.72,85.79,47854.0,74.0639,74.0725,73.9345,73.9949,47854.0
2016-06-20 12:20:00,85.78,85.89,85.72,85.75,24204.0,73.9863,74.0812,73.9345,73.9604,24204.0
2016-06-20 12:30:00,85.76,85.79,85.7,85.76,26778.0,73.969,73.9949,73.9173,73.969,26778.0
2016-06-20 12:40:00,85.77,85.82,85.71,85.78,20582.0,73.9777,74.0208,73.9259,73.9863,20582.0
2016-06-20 12:50:00,85.78,85.89,85.76,85.83,28463.0,73.9863,74.0812,73.969,74.0294,28463.0
2016-06-20 13:00:00,85.83,85.85,85.79,85.84,16330.0,74.0294,74.0467,73.9949,74.038,16330.0
2016-06-20 13:10:00,85.83,85.83,85.56,85.67,58734.0,74.0294,74.0294,73.7965,73.8914,58734.0
2016-06-20 13:20:00,85.68,85.69,85.57,85.59,20904.0,73.9,73.9087,73.8052,73.8224,20904.0
2016-06-20 13:30:00,85.61,85.76,85.6,85.76,35841.0,73.8397,73.969,73.831,73.969,35841.0
2016-06-20 13:40:00,85.75,85.81,85.71,85.77,28515.0,73.9604,74.0122,73.9259,73.9777,28515.0
2016-06-20 13:50:00,85.74,85.85,85.74,85.79,25010.0,73.9518,74.0467,73.9518,73.9949,25010.0
2016-06-20 14:00:00,85.77,85.79,85.56,85.57,48478.0,73.9777,73.9949,73.7965,73.8052,48478.0
2016-06-20 14:10:00,85.57,85.66,85.57,85.63,29335.0,73.8052,73.8828,73.8052,73.8569,29335.0
2016-06-20 14:20:00,85.64,85.72,85.57,85.62,24225.0,73.8655,73.9345,73.8052,73.8483,24225.0
2016-06-20 14:30:00,85.6,85.63,85.51,85.53,34827.0,73.831,73.8569,73.7534,73.7707,34827.0
2016-06-20 14:40:00,85.54,85.66,85.51,85.66,53526.0,73.7793,73.8828,73.7534,73.8828,53526.0
2016-06-20 14:50:00,85.67,85.73,85.61,85.68,30446.0,73.8914,73.9432,73.8397,73.9,30446.0
2016-06-20 15:00:00,85.69,85.75,85.65,85.67,34144.0,73.9087,73.9604,73.8742,73.8914,34144.0
2016-06-20 15:10:00,85.67,85.67,85.53,85.57,26647.0,73.8914,73.8914,73.7707,73.8052,26647.0
2016-06-20 15:20:00,85.58,85.59,85.48,85.48,43847.0,73.8138,73.8224,73.7275,73.7275,43847.0
2016-06-20 15:30:00,85.5,85.61,85.46,85.61,45013.0,73.7448,73.8397,73.7103,73.8397,45013.0
2016-06-20 15:40:00,85.61,85.76,85.56,85.61,76910.0,73.8397,73.969,73.7965,73.8397,76910.0
2016-06-20 15:50:00,85.61,85.65,85.48,85.58,152086.0,73.8397,73.8742,73.7275,73.8138,152086.0
2016-06-21 09:30:00,85.39,85.4,84.44,84.53,99136.0,73.6499,73.6585,72.8305,72.9082,99136.0
2016-06-21 09:40:00,84.52,84.74,84.31,84.45,84658.0,72.8995,73.0893,72.7184,72.8392,84658.0
2016-06-21 09:50:00,84.44,84.64,84.32,84.4,95962.0,72.8305,73.003,72.727,72.796,95962.0
2016-06-21 10:00:00,84.39,84.44,84.32,84.39,145857.0,72.7874,72.8305,72.727,72.7874,145857.0
2016-06-21 10:10:00,84.39,84.75,84.34,84.54,123030.0,72.7874,73.0979,72.7443,72.9168,123030.0
2016-06-21 10:20:00,84.53,84.53,84.17,84.21,88282.0,72.9082,72.9082,72.5977,72.6322,88282.0
2016-06-21 10:30:00,84.21,84.3,84.07,84.22,124487.0,72.6322,72.7098,72.5114,72.6408,124487.0
2016-06-21 10:40:00,84.22,84.42,84.14,84.25,39524.0,72.6408,72.8133,72.5718,72.6667,39524.0
2016-06-21 10:50:00,84.23,84.4,84.17,84.18,63027.0,72.6494,72.796,72.5977,72.6063,63027.0
2016-06-21 11:00:00,84.17,84.39,84.14,84.38,97664.0,72.5977,72.7874,72.5718,72.7788,97664.0
2016-06-21 11:10:00,84.36,84.63,84.32,84.59,103919.0,72.7615,72.9944,72.727,72.9599,103919.0
2016-06-21 11:20:00,84.6,84.69,84.5,84.5,91872.0,72.9685,73.0462,72.8823,72.8823,91872.0
2016-06-21 11:30:00,84.5,84.56,84.35,84.48,46509.0,72.8823,72.934,72.7529,72.865,46509.0
2016-06-21 11:40:00,84.48,84.5,84.4,84.49,21675.0,72.865,72.8823,72.796,72.8737,21675.0
2016-06-21 11:50:00,84.5,84.54,84.35,84.51,25643.0,72.8823,72.9168,72.7529,72.8909,25643.0
2016-06-21 12:00:00,84.51,84.61,84.46,84.47,54926.0,72.8909,72.9772,72.8478,72.8564,54926.0
2016-06-21 12:10:00,84.46,84.54,84.37,84.39,27997.0,72.8478,72.9168,72.7702,72.7874,27997.0
2016-06-21 12:20:00,84.38,84.4,84.26,84.32,78108.0,72.7788,72.796,72.6753,72.727,78108.0
2016-06-21 12:30:00,84.34,84.38,84.29,84.32,40246.0,72.7443,72.7788,72.7012,72.727,40246.0
2016-06-21 12:40:00,84.31,84.37,84.24,84.34,38748.0,72.7184,72.7702,72.658,72.7443,38748.0
2016-06-21 12:50:00,84.35,84.38,84.27,84.35,35661.0,72.7529,72.7788,72.6839,72.7529,35661.0
2016-06-21 13:00:00,84.36,84.45,84.35,84.4,26216.0,72.7615,72.8392,72.7529,72.796,26216.0
2016-06-21 13:10:00,84.41,84.57,84.35,84.57,36037.0,72.8047,72.9427,72.7529,72.9427,36037.0
2016-06-21 13:20:00,84.56,84.57,84.48,84.56,14037.0,72.934,72.9427,72.865,72.934,14037.0
2016-06-21 13:30:00,84.55,84.6,84.35,84.37,73885.0,72.9254,72.9685,72.7529,72.7702,73885.0
2016-06-21 13:40:00,84.41,84.49,84.33,84.38,32716.0,72.8047,72.8737,72.7357,72.7788,32716.0
2016-06-21 13:50:00,84.4,84.48,84.32,84.46,62475.0,72.796,72.865,72.727,72.8478,62475.0
2016-06-21 14:00:00,84.46,84.58,84.34,84.57,39168.0,72.8478,72.9513,72.7443,72.9427,39168.0
2016-06-21 14:10:00,84.58,84.62,84.49,84.51,46684.0,72.9513,72.9858,72.8737,72.8909,46684.0
2016-06-21 14:20:00,84.53,84.55,84.47,84.51,32196.0,72.9082,72.9254,72.8564,72.8909,32196.0
2016-06-21 14:30:00,84.51,84.61,84.49,84.61,61450.0,72.8909,72.9772,72.8737,72.9772,61450.0
2016-06-21 14:40:00,84.62,84.76,84.59,84.63,77540.0,72.9858,73.1065,72.9599,72.9944,77540.0
2016-06-21 14:50:00,84.62,84.64,84.42,84.42,59770.0,72.9858,73.003,72.8133,72.8133,59770.0
2016-06-21 15:00:00,84.42,84.44,84.24,84.26,102601.0,72.8133,72.8305,72.658,72.6753,102601.0
2016-06-21 15:10:00,84.27,84.3,84.19,84.24,87883.0,72.6839,72.7098,72.6149,72.658,87883.0
2016-06-21 15:20:00,84.24,84.3,84.16,84.25,64475.0,72.658,72.7098,72.589,72.6667,64475.0
2016-06-21 15:30:00,84.25,84.31,84.16,84.2,121101.0,72.6667,72.7184,72.589,72.6235,121101.0
2016-06-21 15:40:00,84.21,84.21,84.04,84.14,134676.0,72.6322,72.6322,72.4855,72.5718,134676.0
2016-06-21 15:50:00,84.15,84.19,84.05,84.08,195216.0,72.5804,72.6149,72.4941,72.52,195216.0
2016-06-22 09:30:00,84.56,84.56,84.08,84.08,53308.0,72.934,72.934,72.52,72.52,53308.0
2016-06-22 09:40:00,84.08,84.47,84.05,84.31,48867.0,72.52,72.8564,72.4941,72.7184,48867.0
2016-06-22 09:50:00,84.32,84.47,84.25,84.3,28705.0,72.727,72.8564,72.6667,72.7098,28705.0
2016-06-22 10:00:00,84.3,84.46,84.18,84.46,26759.0,72.7098,72.8478,72.6063,72.8478,26759.0
2016-06-22 10:10:00,84.42,84.56,84.39,84.53,24563.0,72.8133,72.934,72.7874,72.9082,24563.0
2016-06-22 10:20:00,84.53,84.72,84.46,84.69,24249.0,72.9082,73.072,72.8478,73.0462,24249.0
2016-06-22 10:30:00,84.67,84.69,84.49,84.69,50904.0,73.0289,73.0462,72.8737,73.0462,50904.0
2016-06-22 10:40:00,84.66,84.77,84.62,84.69,36499.0,73.0203,73.1152,72.9858,73.0462,36499.0
2016-06-22 10:50:00,84.71,84.85,84.71,84.73,33866.0,73.0634,73.1842,73.0634,73.0807,33866.0
2016-06-22 11:00:00,84.73,84.76,84.65,84.68,34411.0,73.0807,73.1065,73.0117,73.0375,34411.0
2016-06-22 11:10:00,84.7,84.84,84.66,84.75,42879.0,73.0548,73.1755,73.0203,73.0979,42879.0
2016-06-22 11:20:00,84.75,84.85,84.74,84.81,34093.0,73.0979,73.1842,73.0893,73.1497,34093.0
2016-06-22 11:30:00,84.79,84.79,84.34,84.44,33091.0,73.1324,73.1324,72.7443,72.8305,33091.0
2016-06-22 11:40:00,84.42,84.5,84.35,84.45,18115.0,72.8133,72.8823,72.7529,72.8392,18115.0
2016-06-22 11:50:00,84.43,84.47,84.37,84.4,100684.0,72.8219,72.8564,72.7702,72.796,100684.0
2016-06-22 12:00:00,84.4,84.41,84.32,84.36,81615.0,72.796,72.8047,72.727,72.7615,81615.0
2016-06-22 12:10:00,84.36,84.56,84.36,84.42,20490.0,72.7615,72.934,72.7615,72.8133,20490.0
2016-06-22 12:20:00,84.42,84.43,84.23,84.3,18754.0,72.8133,72.8219,72.6494,72.7098,18754.0
2016-06-22 12:30:00,84.3,84.34,84.25,84.27,20602.0,72.7098,72.7443,72.6667,72.6839,20602.0
2016-06-22 12:40:00,84.27,84.31,84.16,84.2,16916.0,72.6839,72.7184,72.589,72.6235,16916.0
2016-06-22 12:50:00,84.21,84.29,84.18,84.24,14469.0,72.6322,72.7012,72.6063,72.658,14469.0
2016-06-22 13:00:00,84.19,84.25,84.06,84.07,44774.0,72.6149,72.6667,72.5028,72.5114,44774.0
2016-06-22 13:10:00,84.06,84.12,84.0,84.03,46489.0,72.5028,72.5545,72.451,72.4769,46489.0
2016-06-22 13:20:00,84.03,84.09,83.95,84.07,26885.0,72.4769,72.5287,72.4079,72.5114,26885.0
2016-06-22 13:30:00,84.06,84.15,84.05,84.12,37328.0,72.5028,72.5804,72.4941,72.5545,37328.0
2016-06-22 13:40:00,84.13,84.19,84.08,84.19,34783.0,72.5632,72.6149,72.52,72.6149,34783.0
2016-06-22 13:50:00,84.2,84.23,84.09,84.09,26429.0,72.6235,72.6494,72.5287,72.5287,26429.0
2016-06-22 14:00:00,84.09,84.16,84.07,84.08,32760.0,72.5287,72.589,72.5114,72.52,32760.0
2016-06-22 14:10:00,84.1,84.2,84.09,84.14,28321.0,72.5373,72.6235,72.5287,72.5718,28321.0
2016-06-22 14:20:00,84.14,84.22,84.07,84.17,27847.0,72.5718,72.6408,72.5114,72.5977,27847.0
2016-06-22 14:30:00,84.17,84.17,83.97,83.97,47215.0,72.5977,72.5977,72.4251,72.4251,47215.0
2016-06-22 14:40:00,83.97,84.03,83.92,83.97,32354.0,72.4251,72.4769,72.382,72.4251,32354.0
2016-06-22 14:50:00,83.97,84.1,83.96,84.1,30180.0,72.4251,72.5373,72.4165,72.5373,30180.0
2016-06-22 15:00:00,84.1,84.25,84.07,84.08,29600.0,72.5373,72.6667,72.5114,72.52,29600.0
2016-06-22 15:10:00,84.08,84.17,84.07,84.08,39628.0,72.52,72.5977,72.5114,72.52,39628.0
2016-06-22 15:20:00,84.08,84.15,84.03,84.13,33827.0,72.52,72.5804,72.4769,72.5632,33827.0
2016-06-22 15:30:00,84.13,84.16,84.01,84.16,64401.0,72.5632,72.589,72.4596,72.589,64401.0
2016-06-22 15:40:00,84.15,84.19,84.01,84.04,80605.0,72.5804,72.6149,72.4596,72.4855,80605.0
2016-06-22 15:50:00,84.04,84.04,83.89,83.93,201092.0,72.4855,72.4855,72.3561,72.3906,201092.0
2016-06-23 09:30:00,84.83,84.95,84.12,84.13,121531.0,73.1669,73.2704,72.5545,72.5632,121531.0
2016-06-23 09:40:00,84.15,84.22,83.98,84.03,75360.0,72.5804,72.6408,72.4338,72.4769,75360.0
2016-06-23 09:50:00,84.0,84.16,83.83,84.06,57852.0,72.451,72.589,72.3044,72.5028,57852.0
2016-06-23 10:00:00,84.09,84.54,84.02,84.54,48105.0,72.5287,72.9168,72.4683,72.9168,48105.0
2016-06-23 10:10:00,84.54,84.54,84.07,84.09,53062.0,72.9168,72.9168,72.5114,72.5287,53062.0
2016-06-23 10:20:00,84.1,84.17,83.76,83.79,119277.0,72.5373,72.5977,72.244,72.2699,119277.0
2016-06-23 10:30:00,83.79,83.79,83.53,83.68,127746.0,72.2699,72.2699,72.0456,72.175,127746.0
2016-06-23 10:40:00,83.67,83.92,83.66,83.9,39736.0,72.1664,72.382,72.1578,72.3648,39736.0
2016-06-23 10:50:00,83.91,84.05,83.87,84.05,41833.0,72.3734,72.4941,72.3389,72.4941,41833.0
2016-06-23 11:00:00,84.05,84.3,84.05,84.22,53872.0,72.4941,72.7098,72.4941,72.6408,53872.0
2016-06-23 11:10:00,84.22,84.48,84.2,84.37,49234.0,72.6408,72.865,72.6235,72.7702,49234.0
2016-06-23 11:20:00,84.38,84.46,84.34,84.46,55058.0,72.7788,72.8478,72.7443,72.8478,55058.0
2016-06-23 11:30:00,84.45,84.47,84.36,84.37,35024.0,72.8392,72.8564,72.7615,72.7702,35024.0
2016-06-23 11:40:00,84.36,84.37,84.16,84.25,34963.0,72.7615,72.7702,72.589,72.6667,34963.0
2016-06-23 11:50:00,84.26,84.36,84.22,84.23,18752.0,72.6753,72.7615,72.6408,72.6494,18752.0
2016-06-23 12:00:00,84.23,84.36,84.22,84.25,37597.0,72.6494,72.7615,72.6408,72.6667,37597.0
2016-06-23 12:10:00,84.25,84.29,84.22,84.28,25651.0,72.6667,72.7012,72.6408,72.6925,25651.0
2016-06-23 12:20:00,84.29,84.31,84.19,84.19,33803.0,72.7012,72.7184,72.6149,72.6149,33803.0
2016-06-23 12:30:00,84.19,84.24,84.15,84.17,28195.0,72.6149,72.658,72.5804,72.5977,28195.0
2016-06-23 12:40:00,84.16,84.2,84.01,84.04,38322.0,72.589,72.6235,72.4596,72.4855,38322.0
2016-06-23 12:50:00,84.05,84.08,84.0,84.01,28111.0,72.4941,72.52,72.451,72.4596,28111.0
2016-06-23 13:00:00,84.02,84.11,83.99,84.05,34932.0,72.4683,72.5459,72.4424,72.4941,34932.0
2016-06-23 13:10:00,84.05,84.09,84.0,84.08,29259.0,72.4941,72.5287,72.451,72.52,29259.0
2016-06-23 13:20:00,84.07,84.14,84.06,84.1,33746.0,72.5114,72.5718,72.5028,72.5373,33746.0
2016-06-23 13:30:00,84.1,84.12,83.91,83.95,39618.0,72.5373,72.5545,72.3734,72.4079,39618.0
2016-06-23 13:40:00,83.96,83.97,83.87,83.87,34373.0,72.4165,72.4251,72.3389,72.3389,34373.0
2016-06-23 13:50:00,83.88,84.02,83.86,83.98,32326.0,72.3475,72.4683,72.3303,72.4338,32326.0
2016-06-23 14:00:00,83.98,84.09,83.98,84.08,31985.0,72.4338,72.5287,72.4338,72.52,31985.0
2016-06-23 14:10:00,84.08,84.15,84.07,84.09,34273.0,72.52,72.5804,72.5114,72.5287,34273.0
2016-06-23 14:20:00,84.08,84.13,84.01,84.12,38930.0,72.52,72.5632,72.4596,72.5545,38930.0
2016-06-23 14:30:00,84.11,84.12,84.09,84.1,28131.0,72.5459,72.5545,72.5287,72.5373,28131.0
2016-06-23 14:40:00,84.11,84.16,84.1,84.14,34797.0,72.5459,72.589,72.5373,72.5718,34797.0
2016-06-23 14:50:00,84.15,84.18,84.14,84.16,31481.0,72.5804,72.6063,72.5718,72.589,31481.0
2016-06-23 15:00:00,84.16,84.17,84.08,84.15,92177.0,72.589,72.5977,72.52,72.5804,92177.0
2016-06-23 15:10:00,84.16,84.28,84.13,84.24,42795.0,72.589,72.6925,72.5632,72.658,42795.0
2016-06-23 15:20:00,84.24,84.24,84.09,84.1,35324.0,72.658,72.658,72.5287,72.5373,35324.0
2016-06-23 15:30:00,84.11,84.14,84.05,84.07,37510.0,72.5459,72.5718,72.4941,72.5114,37510.0
2016-06-23 15:40:00,84.07,84.22,84.06,84.19,66213.0,72.5114,72.6408,72.5028,72.6149,66213.0
2016-06-23 15:50:00,84.19,84.32,84.18,84.29,131755.0,72.6149,72.727,72.6063,72.7012,131755.0
2016-06-24 09:30:00,81.58,81.99,81.4,81.82,266367.0,70.3637,70.7174,70.2085,70.5707,266367.0
2016-06-24 09:40:00,81.85,82.41,81.82,82.38,217640.0,70.5966,71.0796,70.5707,71.0538,217640.0
2016-06-24 09:50:00,82.38,82.89,82.36,82.66,121013.0,71.0538,71.4936,71.0365,71.2953,121013.0
2016-06-24 10:00:00,82.71,83.06,82.6,83.05,122084.0,71.3384,71.6403,71.2435,71.6316,122084.0
2016-06-24 10:10:00,83.05,83.16,82.59,82.63,88102.0,71.6316,71.7265,71.2349,71.2694,88102.0
2016-06-24 10:20:00,82.63,82.87,82.51,82.79,59062.0,71.2694,71.4764,71.1659,71.4074,59062.0
2016-06-24 10:30:00,82.79,83.04,82.78,83.01,107118.0,71.4074,71.623,71.3988,71.5971,107118.0
2016-06-24 10:40:00,83.03,83.03,82.74,82.74,57609.0,71.6144,71.6144,71.3643,71.3643,57609.0
2016-06-24 10:50:00,82.72,82.86,82.61,82.63,119445.0,71.347,71.4678,71.2521,71.2694,119445.0
2016-06-24 11:00:00,82.64,82.64,82.19,82.42,105188.0,71.278,71.278,70.8899,71.0883,105188.0
2016-06-24 11:10:00,82.41,82.46,82.2,82.33,71376.0,71.0796,71.1228,70.8985,71.0106,71376.0
2016-06-24 11:20:00,82.33,82.33,81.88,82.22,116313.0,71.0106,71.0106,70.6225,70.9158,116313.0
2016-06-24 11:30:00,82.21,82.33,82.06,82.15,53259.0,70.9071,71.0106,70.7778,70.8554,53259.0
2016-06-24 11:40:00,82.14,82.24,81.85,81.9,71718.0,70.8468,70.933,70.5966,70.6397,71718.0
2016-06-24 11:50:00,81.93,82.0,81.8,81.98,38292.0,70.6656,70.726,70.5535,70.7087,38292.0
2016-06-24 12:00:00,81.99,81.99,81.7,81.7,69144.0,70.7174,70.7174,70.4672,70.4672,69144.0
2016-06-24 12:10:00,81.66,81.66,81.45,81.58,81303.0,70.4327,70.4327,70.2516,70.3637,81303.0
2016-06-24 12:20:00,81.59,81.8,81.57,81.8,23525.0,70.3724,70.5535,70.3551,70.5535,23525.0
2016-06-24 12:30:00,81.79,81.79,81.67,81.72,64779.0,70.5449,70.5449,70.4414,70.4845,64779.0
2016-06-24 12:40:00,81.7,81.74,81.52,81.61,84024.0,70.4672,70.5017,70.312,70.3896,84024.0
2016-06-24 12:50:00,81.59,81.75,81.58,81.68,33059.0,70.3724,70.5104,70.3637,70.45,33059.0
2016-06-24 13:00:00,81.69,81.77,81.6,81.61,39880.0,70.4586,70.5276,70.381,70.3896,39880.0
2016-06-24 13:10:00,81.61,81.8,81.59,81.67,29264.0,70.3896,70.5535,70.3724,70.4414,29264.0
2016-06-24 13:20:00,81.69,81.73,81.59,81.68,26217.0,70.4586,70.4931,70.3724,70.45,26217.0
2016-06-24 13:30:00,81.67,81.9,81.67,81.85,37967.0,70.4414,70.6397,70.4414,70.5966,37967.0
2016-06-24 13:40:00,81.85,81.87,81.67,81.71,44030.0,70.5966,70.6139,70.4414,70.4759,44030.0
2016-06-24 13:50:00,81.7,81.84,81.69,81.82,36445.0,70.4672,70.588,70.4586,70.5707,36445.0
2016-06-24 14:00:00,81.85,82.0,81.82,81.97,33775.0,70.5966,70.726,70.5707,70.7001,33775.0
2016-06-24 14:10:00,81.99,82.04,81.88,81.88,55210.0,70.7174,70.7605,70.6225,70.6225,55210.0
2016-06-24 14:20:00,81.87,81.88,81.71,81.75,49373.0,70.6139,70.6225,70.4759,70.5104,49373.0
2016-06-24 14:30:00,81.75,81.86,81.7,81.86,76063.0,70.5104,70.6052,70.4672,70.6052,76063.0
2016-06-24 14:40:00,81.85,81.88,81.7,81.79,56153.0,70.5966,70.6225,70.4672,70.5449,56153.0
2016-06-24 14:50:00,81.79,81.98,81.73,81.84,60122.0,70.5449,70.7087,70.4931,70.588,60122.0
2016-06-24 15:00:00,81.84,81.85,81.7,81.72,64319.0,70.588,70.5966,70.4672,70.4845,64319.0
2016-06-24 15:10:00,81.71,81.71,81.48,81.51,190926.0,70.4759,70.4759,70.2775,70.3034,190926.0
2016-06-24 15:20:00,81.5,81.78,81.49,81.72,90961.0,70.2947,70.5362,70.2861,70.4845,90961.0
2016-06-24 15:30:00,81.72,81.98,81.67,81.81,131258.0,70.4845,70.7087,70.4414,70.5621,131258.0
2016-06-24 15:40:00,81.81,82.03,81.77,81.97,197506.0,70.5621,70.7519,70.5276,70.7001,197506.0
2016-06-24 15:50:00,81.96,82.13,81.7,81.71,375604.0,70.6915,70.8381,70.4672,70.4759,375604.0
2016-06-27 09:30:00,81.33,81.37,80.77,81.1,125828.0,70.1481,70.1826,69.6651,69.9497,125828.0
2016-06-27 09:40:00,81.09,81.12,80.52,80.63,65409.0,69.9411,69.967,69.4495,69.5444,65409.0
2016-06-27 09:50:00,80.62,80.85,80.45,80.48,40712.0,69.5357,69.7341,69.3891,69.415,40712.0
2016-06-27 10:00:00,80.45,80.7,80.16,80.27,59324.0,69.3891,69.6047,69.139,69.2339,59324.0
2016-06-27 10:10:00,80.26,80.34,80.11,80.26,51212.0,69.2252,69.2942,69.0959,69.2252,51212.0
2016-06-27 10:20:00,80.26,80.37,80.04,80.14,81657.0,69.2252,69.3201,69.0355,69.1217,81657.0
2016-06-27 10:30:00,80.17,80.41,80.07,80.25,79064.0,69.1476,69.3546,69.0614,69.2166,79064.0
2016-06-27 10:40:00,80.28,80.47,80.03,80.05,65452.0,69.2425,69.4064,69.0269,69.0441,65452.0
2016-06-27 10:50:00,80.05,80.11,79.78,79.84,112229.0,69.0441,69.0959,68.8112,68.863,112229.0
2016-06-27 11:00:00,79.82,80.16,79.78,80.1,96685.0,68.8457,69.139,68.8112,69.0872,96685.0
2016-06-27 11:10:00,80.1,80.24,80.01,80.24,36059.0,69.0872,69.208,69.0096,69.208,36059.0
2016-06-27 11:20:00,80.24,80.46,80.01,80.45,63126.0,69.208,69.3977,69.0096,69.3891,63126.0
2016-06-27 11:30:00,80.49,80.76,80.46,80.68,103612.0,69.4236,69.6565,69.3977,69.5875,103612.0
2016-06-27 11:40:00,80.66,80.82,80.63,80.66,49425.0,69.5702,69.7082,69.5444,69.5702,49425.0
2016-06-27 11:50:00,80.69,80.69,80.36,80.44,37508.0,69.5961,69.5961,69.3115,69.3805,37508.0
2016-06-27 12:00:00,80.47,80.51,80.34,80.4,23482.0,69.4064,69.4409,69.2942,69.346,23482.0
2016-06-27 12:10:00,80.4,80.44,80.31,80.36,45293.0,69.346,69.3805,69.2684,69.3115,45293.0
2016-06-27 12:20:00,80.37,80.49,80.34,80.45,56408.0,69.3201,69.4236,69.2942,69.3891,56408.0
2016-06-27 12:30:00,80.45,80.63,80.45,80.51,56026.0,69.3891,69.5444,69.3891,69.4409,56026.0
2016-06-27 12:40:00,80.51,80.67,80.45,80.67,27631.0,69.4409,69.5789,69.3891,69.5789,27631.0
2016-06-27 12:50:00,80.67,80.92,80.61,80.91,48252.0,69.5789,69.7945,69.5271,69.7859,48252.0
2016-06-27 13:00:00,80.88,80.97,80.8,80.81,42251.0,69.76,69.8376,69.691,69.6996,42251.0
2016-06-27 13:10:00,80.78,80.94,80.77,80.91,50497.0,69.6737,69.8117,69.6651,69.7859,50497.0
2016-06-27 13:20:00,80.9,80.91,80.78,80.79,45980.0,69.7772,69.7859,69.6737,69.6824,45980.0
2016-06-27 13:30:00,80.8,80.82,80.64,80.64,62488.0,69.691,69.7082,69.553,69.553,62488.0
2016-06-27 13:40:00,80.63,80.63,80.29,80.36,32269.0,69.5444,69.5444,69.2511,69.3115,32269.0
2016-06-27 13:50:00,80.35,80.47,80.31,80.44,46707.0,69.3029,69.4064,69.2684,69.3805,46707.0
2016-06-27 14:00:00,80.42,80.47,80.3,80.35,39515.0,69.3632,69.4064,69.2597,69.3029,39515.0
2016-06-27 14:10:00,80.36,80.37,80.26,80.3,72705.0,69.3115,69.3201,69.2252,69.2597,72705.0
2016-06-27 14:20:00,80.31,80.56,80.31,80.56,43436.0,69.2684,69.484,69.2684,69.484,43436.0
2016-06-27 14:30:00,80.54,80.65,80.43,80.59,40282.0,69.4667,69.5616,69.3719,69.5099,40282.0
2016-06-27 14:40:00,80.57,80.65,80.41,80.52,33251.0,69.4926,69.5616,69.3546,69.4495,33251.0
2016-06-27 14:50:00,80.53,80.53,80.35,80.44,42227.0,69.4581,69.4581,69.3029,69.3805,42227.0
2016-06-27 15:00:00,80.46,80.58,80.41,80.51,57581.0,69.3977,69.5012,69.3546,69.4409,57581.0
2016-06-27 15:10:00,80.52,80.76,80.5,80.51,68409.0,69.4495,69.6565,69.4322,69.4409,68409.0
2016-06-27 15:20:00,80.51,80.64,80.35,80.6,148023.0,69.4409,69.553,69.3029,69.5185,148023.0
2016-06-27 15:30:00,80.6,80.86,80.54,80.84,128189.0,69.5185,69.7427,69.4667,69.7255,128189.0
2016-06-27 15:40:00,80.83,80.9,80.62,80.71,157317.0,69.7169,69.7772,69.5357,69.6134,157317.0
2016-06-27 15:50:00,80.7,80.7,80.54,80.61,213028.0,69.6047,69.6047,69.4667,69.5271,213028.0
2016-06-28 09:30:00,80.93,81.76,80.52,81.5,159548.0,70.3178,71.0389,69.9615,70.813,159548.0
2016-06-28 09:40:00,81.5,81.85,81.29,81.6,104719.0,70.813,71.1171,70.6306,70.8999,104719.0
2016-06-28 09:50:00,81.64,81.81,81.31,81.31,65750.0,70.9347,71.0824,70.6479,70.6479,65750.0
2016-06-28 10:00:00,81.31,81.66,81.02,81.08,75680.0,70.6479,70.952,70.396,70.4481,75680.0
2016-06-28 10:10:00,81.07,81.49,81.07,81.37,62630.0,70.4394,70.8043,70.4394,70.7001,62630.0
2016-06-28 10:20:00,81.37,81.38,80.78,80.86,35601.0,70.7001,70.7087,70.1874,70.2569,35601.0
2016-06-28 10:30:00,80.88,80.99,80.67,80.7,52824.0,70.2743,70.3699,70.0919,70.1179,52824.0
2016-06-28 10:40:00,80.69,80.84,80.55,80.76,42432.0,70.1092,70.2396,69.9876,70.17,42432.0
2016-06-28 10:50:00,80.74,80.74,80.39,80.43,27217.0,70.1527,70.1527,69.8486,69.8833,27217.0
2016-06-28 11:00:00,80.46,80.48,80.27,80.3,31806.0,69.9094,69.9268,69.7443,69.7704,31806.0
2016-06-28 11:10:00,80.28,80.42,80.24,80.35,32084.0,69.753,69.8746,69.7182,69.8138,32084.0
2016-06-28 11:20:00,80.36,80.44,80.1,80.11,35415.0,69.8225,69.892,69.5966,69.6053,35415.0
2016-06-28 11:30:00,80.12,80.26,80.1,80.14,38528.0,69.614,69.7356,69.5966,69.6313,38528.0
2016-06-28 11:40:00,80.13,80.39,80.1,80.35,33052.0,69.6227,69.8486,69.5966,69.8138,33052.0
2016-06-28 11:50:00,80.34,80.57,80.31,80.55,32455.0,69.8051,70.005,69.7791,69.9876,32455.0
2016-06-28 12:00:00,80.57,80.61,80.38,80.38,17925.0,70.005,70.0397,69.8399,69.8399,17925.0
2016-06-28 12:10:00,80.36,80.49,80.33,80.42,14549.0,69.8225,69.9355,69.7964,69.8746,14549.0
2016-06-28 12:20:00,80.41,80.51,80.4,80.43,28209.0,69.8659,69.9528,69.8573,69.8833,28209.0
2016-06-28 12:30:00,80.46,80.57,80.42,80.55,13297.0,69.9094,70.005,69.8746,69.9876,13297.0
2016-06-28 12:40:00,80.54,80.66,80.42,80.46,24616.0,69.9789,70.0832,69.8746,69.9094,24616.0
2016-06-28 12:50:00,80.47,80.47,80.31,80.34,30883.0,69.9181,69.9181,69.7791,69.8051,30883.0
2016-06-28 13:00:00,80.31,80.39,80.21,80.28,33598.0,69.7791,69.8486,69.6922,69.753,33598.0
2016-06-28 13:10:00,80.26,80.39,80.19,80.22,21994.0,69.7356,69.8486,69.6748,69.7009,21994.0
2016-06-28 13:20:00,80.23,80.23,80.1,80.11,39936.0,69.7095,69.7095,69.5966,69.6053,39936.0
2016-06-28 13:30:00,80.09,80.35,80.04,80.3,41777.0,69.5879,69.8138,69.5445,69.7704,41777.0
2016-06-28 13:40:00,80.32,80.47,80.31,80.41,25410.0,69.7877,69.9181,69.7791,69.8659,25410.0
2016-06-28 13:50:00,80.45,80.63,80.43,80.61,30345.0,69.9007,70.0571,69.8833,70.0397,30345.0
2016-06-28 14:00:00,80.61,80.72,80.5,80.6,73676.0,70.0397,70.1353,69.9441,70.031,73676.0
2016-06-28 14:10:00,80.6,80.74,80.54,80.72,42951.0,70.031,70.1527,69.9789,70.1353,42951.0
2016-06-28 14:20:00,80.74,80.82,80.66,80.82,35618.0,70.1527,70.2222,70.0832,70.2222,35618.0
2016-06-28 14:30:00,80.82,81.02,80.79,80.92,45380.0,70.2222,70.396,70.1961,70.3091,45380.0
2016-06-28 14:40:00,80.92,81.0,80.85,81.0,34021.0,70.3091,70.3786,70.2482,70.3786,34021.0
2016-06-28 14:50:00,81.02,81.2,81.0,81.14,87883.0,70.396,70.5524,70.3786,70.5002,87883.0
2016-06-28 15:00:00,81.15,81.34,81.14,81.31,59487.0,70.5089,70.674,70.5002,70.6479,59487.0
2016-06-28 15:10:00,81.3,81.45,81.26,81.3,65133.0,70.6392,70.7696,70.6045,70.6392,65133.0
2016-06-28 15:20:00,81.29,81.31,80.93,81.03,61802.0,70.6306,70.6479,70.3178,70.4046,61802.0
2016-06-28 15:30:00,81.04,81.29,81.04,81.25,93617.0,70.4133,70.6306,70.4133,70.5958,93617.0
2016-06-28 15:40:00,81.26,81.42,81.26,81.38,101925.0,70.6045,70.7435,70.6045,70.7087,101925.0
2016-06-28 15:50:00,81.4,81.4,81.2,81.36,181970.0,70.7261,70.7261,70.5524,70.6914,181970.0
2016-06-29 09:30:00,82.03,82.28,81.71,81.77,82220.0,71.2735,71.4907,70.9955,71.0476,82220.0
2016-06-29 09:40:00,81.79,81.87,81.29,81.33,102040.0,71.065,71.1345,70.6306,70.6653,102040.0
2016-06-29 09:50:00,81.33,81.48,81.17,81.27,136666.0,70.6653,70.7956,70.5263,70.6132,136666.0
2016-06-29 10:00:00,81.22,81.61,81.21,81.34,41395.0,70.5697,70.9086,70.561,70.674,41395.0
2016-06-29 10:10:00,81.36,81.43,81.22,81.24,37486.0,70.6914,70.7522,70.5697,70.5871,37486.0
2016-06-29 10:20:00,81.24,81.28,80.96,80.99,51033.0,70.5871,70.6219,70.3438,70.3699,51033.0
2016-06-29 10:30:00,80.97,81.18,80.55,80.63,123299.0,70.3525,70.535,69.9876,70.0571,123299.0
2016-06-29 10:40:00,80.63,81.22,80.57,81.21,95515.0,70.0571,70.5697,70.005,70.561,95515.0
2016-06-29 10:50:00,81.2,81.31,81.1,81.19,44768.0,70.5524,70.6479,70.4655,70.5437,44768.0
2016-06-29 11:00:00,81.16,81.45,81.14,81.2,43964.0,70.5176,70.7696,70.5002,70.5524,43964.0
2016-06-29 11:10:00,81.24,81.32,81.18,81.29,32342.0,70.5871,70.6566,70.535,70.6306,32342.0
2016-06-29 11:20:00,81.29,81.37,81.24,81.34,57113.0,70.6306,70.7001,70.5871,70.674,57113.0
2016-06-29 11:30:00,81.36,81.57,81.34,81.47,28624.0,70.6914,70.8738,70.674,70.7869,28624.0
2016-06-29 11:40:00,81.48,81.53,81.32,81.37,30953.0,70.7956,70.8391,70.6566,70.7001,30953.0
2016-06-29 11:50:00,81.36,81.57,81.36,81.46,42196.0,70.6914,70.8738,70.6914,70.7783,42196.0
2016-06-29 12:00:00,81.45,81.46,81.34,81.4,39289.0,70.7696,70.7783,70.674,70.7261,39289.0
2016-06-29 12:10:00,81.41,81.49,81.32,81.34,30947.0,70.7348,70.8043,70.6566,70.674,30947.0
2016-06-29 12:20:00,81.34,81.66,81.33,81.64,41853.0,70.674,70.952,70.6653,70.9347,41853.0
2016-06-29 12:30:00,81.64,81.69,81.58,81.66,36600.0,70.9347,70.9781,70.8825,70.952,36600.0
2016-06-29 12:40:00,81.65,81.71,81.51,81.51,37634.0,70.9433,70.9955,70.8217,70.8217,37634.0
2016-06-29 12:50:00,81.52,81.61,81.47,81.49,28691.0,70.8304,70.9086,70.7869,70.8043,28691.0
2016-06-29 13:00:00,81.51,81.63,81.41,81.41,26336.0,70.8217,70.926,70.7348,70.7348,26336.0
2016-06-29 13:10:00,81.38,81.53,81.37,81.44,34031.0,70.7087,70.8391,70.7001,70.7609,34031.0
2016-06-29 13:20:00,81.45,81.57,81.41,81.44,20870.0,70.7696,70.8738,70.7348,70.7609,20870.0
2016-06-29 13:30:00,81.44,81.57,81.41,81.51,30213.0,70.7609,70.8738,70.7348,70.8217,30213.0
2016-06-29 13:40:00,81.52,81.61,81.48,81.55,99827.0,70.8304,70.9086,70.7956,70.8565,99827.0
2016-06-29 13:50:00,81.56,81.56,81.4,81.46,43869.0,70.8651,70.8651,70.7261,70.7783,43869.0
2016-06-29 14:00:00,81.46,81.63,81.46,81.52,61765.0,70.7783,70.926,70.7783,70.8304,61765.0
2016-06-29 14:10:00,81.52,81.54,81.34,81.34,64514.0,70.8304,70.8478,70.674,70.674,64514.0
2016-06-29 14:20:00,81.34,81.49,81.31,81.33,43155.0,70.674,70.8043,70.6479,70.6653,43155.0
2016-06-29 14:30:00,81.33,81.51,81.33,81.36,63004.0,70.6653,70.8217,70.6653,70.6914,63004.0
2016-06-29 14:40:00,81.37,81.48,81.32,81.35,122963.0,70.7001,70.7956,70.6566,70.6827,122963.0
2016-06-29 14:50:00,81.35,81.42,81.25,81.42,56020.0,70.6827,70.7435,70.5958,70.7435,56020.0
2016-06-29 15:00:00,81.42,81.55,81.42,81.48,55180.0,70.7435,70.8565,70.7435,70.7956,55180.0
2016-06-29 15:10:00,81.48,81.7,81.47,81.7,59102.0,70.7956,70.9868,70.7869,70.9868,59102.0
2016-06-29 15:20:00,81.7,81.71,81.58,81.65,61757.0,70.9868,70.9955,70.8825,70.9433,61757.0
2016-06-29 15:30:00,81.65,81.73,81.56,81.67,80390.0,70.9433,71.0129,70.8651,70.9607,80390.0
2016-06-29 15:40:00,81.66,81.68,81.49,81.52,82618.0,70.952,70.9694,70.8043,70.8304,82618.0
2016-06-29 15:50:00,81.53,81.58,81.45,81.52,128750.0,70.8391,70.8825,70.7696,70.8304,128750.0
2016-06-30 09:30:00,81.89,81.95,81.42,81.5,73954.0,71.1519,71.204,70.7435,70.813,73954.0
2016-06-30 09:40:00,81.56,81.6,81.24,81.4,55270.0,70.8651,70.8999,70.5871,70.7261,55270.0
2016-06-30 09:50:00,81.35,81.43,81.2,81.33,50121.0,70.6827,70.7522,70.5524,70.6653,50121.0
2016-06-30 10:00:00,81.32,81.33,81.13,81.17,56734.0,70.6566,70.6653,70.4915,70.5263,56734.0
2016-06-30 10:10:00,81.19,81.28,81.01,81.13,64763.0,70.5437,70.6219,70.3873,70.4915,64763.0
2016-06-30 10:20:00,81.14,81.26,80.97,80.98,61302.0,70.5002,70.6045,70.3525,70.3612,61302.0
2016-06-30 10:30:00,80.96,81.3,80.96,81.19,68493.0,70.3438,70.6392,70.3438,70.5437,68493.0
2016-06-30 10:40:00,81.19,81.22,80.75,81.0,170750.0,70.5437,70.5697,70.1614,70.3786,170750.0
2016-06-30 10:50:00,81.01,81.58,81.01,81.52,45844.0,70.3873,70.8825,70.3873,70.8304,45844.0
2016-06-30 11:00:00,81.53,81.76,81.39,81.75,51556.0,70.8391,71.0389,70.7174,71.0302,51556.0
2016-06-30 11:10:00,81.75,81.79,81.68,81.72,124926.0,71.0302,71.065,70.9694,71.0042,124926.0
2016-06-30 11:20:00,81.74,81.86,81.71,81.79,100214.0,71.0215,71.1258,70.9955,71.065,100214.0
2016-06-30 11:30:00,81.79,81.91,81.57,81.64,117584.0,71.065,71.1693,70.8738,70.9347,117584.0
2016-06-30 11:40:00,81.64,81.67,81.49,81.64,34382.0,70.9347,70.9607,70.8043,70.9347,34382.0
2016-06-30 11:50:00,81.64,81.72,81.52,81.64,31340.0,70.9347,71.0042,70.8304,70.9347,31340.0
2016-06-30 12:00:00,81.61,81.63,80.37,80.47,562267.0,70.9086,70.926,69.8312,69.9181,562267.0
2016-06-30 12:10:00,80.5,80.53,79.83,80.49,409634.0,69.9441,69.9702,69.362,69.9355,409634.0
2016-06-30 12:20:00,80.47,80.55,80.3,80.46,179500.0,69.9181,69.9876,69.7704,69.9094,179500.0
2016-06-30 12:30:00,80.47,81.03,80.47,80.98,116695.0,69.9181,70.4046,69.9181,70.3612,116695.0
2016-06-30 12:40:00,80.99,80.99,80.79,80.92,66310.0,70.3699,70.3699,70.1961,70.3091,66310.0
2016-06-30 12:50:00,80.94,81.17,80.91,80.97,44799.0,70.3264,70.5263,70.3004,70.3525,44799.0
2016-06-30 13:00:00,81.0,81.17,80.99,81.03,32890.0,70.3786,70.5263,70.3699,70.4046,32890.0
2016-06-30 13:10:00,81.05,81.05,80.9,81.0,50766.0,70.422,70.422,70.2917,70.3786,50766.0
2016-06-30 13:20:00,81.0,81.03,80.81,80.97,60562.0,70.3786,70.4046,70.2135,70.3525,60562.0
2016-06-30 13:30:00,80.98,81.14,80.98,81.01,62419.0,70.3612,70.5002,70.3612,70.3873,62419.0
2016-06-30 13:40:00,81.03,81.11,80.92,80.96,50277.0,70.4046,70.4742,70.3091,70.3438,50277.0
2016-06-30 13:50:00,80.95,81.07,80.91,80.99,35993.0,70.3351,70.4394,70.3004,70.3699,35993.0
2016-06-30 14:00:00,80.98,81.17,80.97,81.11,49419.0,70.3612,70.5263,70.3525,70.4742,49419.0
2016-06-30 14:10:00,81.1,81.19,81.06,81.17,60679.0,70.4655,70.5437,70.4307,70.5263,60679.0
2016-06-30 14:20:00,81.17,81.18,80.99,81.03,79390.0,70.5263,70.535,70.3699,70.4046,79390.0
2016-06-30 14:30:00,81.03,81.17,81.03,81.16,42343.0,70.4046,70.5263,70.4046,70.5176,42343.0
2016-06-30 14:40:00,81.17,81.18,81.12,81.16,51783.0,70.5263,70.535,70.4828,70.5176,51783.0
2016-06-30 14:50:00,81.16,81.22,81.1,81.16,76506.0,70.5176,70.5697,70.4655,70.5176,76506.0
2016-06-30 15:00:00,81.17,81.18,81.08,81.09,79112.0,70.5263,70.535,70.4481,70.4568,79112.0
2016-06-30 15:10:00,81.09,81.09,80.95,81.01,60044.0,70.4568,70.4568,70.3351,70.3873,60044.0
2016-06-30 15:20:00,81.01,81.03,80.89,81.02,101931.0,70.3873,70.4046,70.283,70.396,101931.0
2016-06-30 15:30:00,81.03,81.11,80.99,81.06,139395.0,70.4046,70.4742,70.3699,70.4307,139395.0
2016-06-30 15:40:00,81.06,81.11,80.91,80.95,168345.0,70.4307,70.4742,70.3004,70.3351,168345.0
2016-06-30 15:50:00,80.95,81.05,80.95,81.05,285959.0,70.3351,70.422,70.3351,70.422,285959.0
2016-07-01 09:30:00,81.22,81.38,80.85,81.02,108391.0,70.5697,70.7087,70.2482,70.396,108391.0
2016-07-01 09:40:00,80.99,81.21,80.86,80.91,62862.0,70.3699,70.561,70.2569,70.3004,62862.0
2016-07-01 09:50:00,80.92,81.21,80.8,80.93,64646.0,70.3091,70.561,70.2048,70.3178,64646.0
2016-07-01 10:00:00,80.96,81.08,80.83,81.03,65647.0,70.3438,70.4481,70.2309,70.4046,65647.0
2016-07-01 10:10:00,81.02,81.21,80.97,81.19,52005.0,70.396,70.561,70.3525,70.5437,52005.0
2016-07-01 10:20:00,81.21,81.24,80.99,81.09,52785.0,70.561,70.5871,70.3699,70.4568,52785.0
2016-07-01 10:30:00,81.1,81.17,81.02,81.03,39745.0,70.4655,70.5263,70.396,70.4046,39745.0
2016-07-01 10:40:00,81.04,81.08,80.83,80.85,59746.0,70.4133,70.4481,70.2309,70.2482,59746.0
2016-07-01 10:50:00,80.83,81.09,80.83,81.09,83723.0,70.2309,70.4568,70.2309,70.4568,83723.0
2016-07-01 11:00:00,81.07,81.22,80.99,81.04,91565.0,70.4394,70.5697,70.3699,70.4133,91565.0
2016-07-01 11:10:00,81.05,81.05,80.68,80.73,74976.0,70.422,70.422,70.1005,70.144,74976.0
2016-07-01 11:20:00,80.72,80.77,80.46,80.52,87001.0,70.1353,70.1787,69.9094,69.9615,87001.0
2016-07-01 11:30:00,80.53,80.58,80.46,80.48,58928.0,69.9702,70.0137,69.9094,69.9268,58928.0
2016-07-01 11:40:00,80.49,80.56,80.46,80.53,48593.0,69.9355,69.9963,69.9094,69.9702,48593.0
2016-07-01 11:50:00,80.54,80.57,80.43,80.57,44193.0,69.9789,70.005,69.8833,70.005,44193.0
2016-07-01 12:00:00,80.57,80.9,80.56,80.85,71020.0,70.005,70.2917,69.9963,70.2482,71020.0
2016-07-01 12:10:00,80.85,80.88,80.78,80.81,27872.0,70.2482,70.2743,70.1874,70.2135,27872.0
2016-07-01 12:20:00,80.82,80.84,80.72,80.77,33810.0,70.2222,70.2396,70.1353,70.1787,33810.0
2016-07-01 12:30:00,80.76,80.93,80.75,80.82,21601.0,70.17,70.3178,70.1614,70.2222,21601.0
2016-07-01 12:40:00,80.81,80.91,80.76,80.79,23988.0,70.2135,70.3004,70.17,70.1961,23988.0
2016-07-01 12:50:00,80.79,80.91,80.75,80.89,20180.0,70.1961,70.3004,70.1614,70.283,20180.0
2016-07-01 13:00:00,80.89,80.94,80.85,80.9,25094.0,70.283,70.3264,70.2482,70.2917,25094.0
2016-07-01 13:10:00,80.9,80.93,80.78,80.79,32709.0,70.2917,70.3178,70.1874,70.1961,32709.0
2016-07-01 13:20:00,80.8,80.8,80.7,80.73,24751.0,70.2048,70.2048,70.1179,70.144,24751.0
2016-07-01 13:30:00,80.72,80.76,80.66,80.73,29856.0,70.1353,70.17,70.0832,70.144,29856.0
2016-07-01 13:40:00,80.73,80.8,80.69,80.79,27001.0,70.144,70.2048,70.1092,70.1961,27001.0
2016-07-01 13:50:00,80.79,80.84,80.77,80.82,22582.0,70.1961,70.2396,70.1787,70.2222,22582.0
2016-07-01 14:00:00,80.83,80.84,80.71,80.78,30650.0,70.2309,70.2396,70.1266,70.1874,30650.0
2016-07-01 14:10:00,80.77,80.79,80.61,80.65,51953.0,70.1787,70.1961,70.0397,70.0745,51953.0
2016-07-01 14:20:00,80.65,80.66,80.5,80.59,58276.0,70.0745,70.0832,69.9441,70.0223,58276.0
2016-07-01 14:30:00,80.58,80.59,80.43,80.46,47071.0,70.0137,70.0223,69.8833,69.9094,47071.0
2016-07-01 14:40:00,80.47,80.51,80.34,80.5,61426.0,69.9181,69.9528,69.8051,69.9441,61426.0
2016-07-01 14:50:00,80.51,80.61,80.43,80.57,58138.0,69.9528,70.0397,69.8833,70.005,58138.0
2016-07-01 15:00:00,80.58,80.69,80.56,80.67,74630.0,70.0137,70.1092,69.9963,70.0919,74630.0
2016-07-01 15:10:00,80.68,80.85,80.67,80.84,43103.0,70.1005,70.2482,70.0919,70.2396,43103.0
2016-07-01 15:20:00,80.84,80.89,80.8,80.89,43179.0,70.2396,70.283,70.2048,70.283,43179.0
2016-07-01 15:30:00,80.88,80.97,80.79,80.82,83759.0,70.2743,70.3525,70.1961,70.2222,83759.0
2016-07-01 15:40:00,80.82,80.96,80.8,80.84,81233.0,70.2222,70.3438,70.2048,70.2396,81233.0
2016-07-01 15:50:00,80.84,80.94,80.77,80.89,188003.0,70.2396,70.3264,70.1787,70.283,188003.0
2016-07-05 09:30:00,80.26,80.53,80.06,80.16,49173.0,69.7356,69.9702,69.5618,69.6487,49173.0
2016-07-05 09:40:00,80.17,80.2,79.51,79.61,78028.0,69.6574,69.6835,69.084,69.1708,78028.0
2016-07-05 09:50:00,79.6,79.6,79.3,79.34,87691.0,69.1622,69.1622,68.9015,68.9363,87691.0
2016-07-05 10:00:00,79.36,79.48,79.16,79.27,58689.0,68.9536,69.0579,68.7799,68.8754,58689.0
2016-07-05 10:10:00,79.24,79.24,78.97,78.98,90519.0,68.8494,68.8494,68.6148,68.6235,90519.0
2016-07-05 10:20:00,78.98,79.34,78.92,79.34,111399.0,68.6235,68.9363,68.5713,68.9363,111399.0
2016-07-05 10:30:00,79.32,79.4,79.11,79.23,44421.0,68.9189,68.9884,68.7364,68.8407,44421.0
2016-07-05 10:40:00,79.21,79.37,79.19,79.29,34266.0,68.8233,68.9623,68.8059,68.8928,34266.0
2016-07-05 10:50:00,79.3,79.32,78.95,78.97,44232.0,68.9015,68.9189,68.5974,68.6148,44232.0
2016-07-05 11:00:00,78.95,79.07,78.8,78.95,62795.0,68.5974,68.7017,68.4671,68.5974,62795.0
2016-07-05 11:10:00,78.93,78.98,78.7,78.8,60829.0,68.58,68.6235,68.3802,68.4671,60829.0
2016-07-05 11:20:00,78.8,78.9,78.72,78.73,56739.0,68.4671,68.5539,68.3976,68.4062,56739.0
2016-07-05 11:30:00,78.72,78.86,78.64,78.79,52431.0,68.3976,68.5192,68.328,68.4584,52431.0
2016-07-05 11:40:00,78.77,78.78,78.61,78.71,54185.0,68.441,68.4497,68.302,68.3889,54185.0
2016-07-05 11:50:00,78.72,78.86,78.65,78.86,34378.0,68.3976,68.5192,68.3367,68.5192,34378.0
2016-07-05 12:00:00,78.85,78.97,78.78,78.94,20829.0,68.5105,68.6148,68.4497,68.5887,20829.0
2016-07-05 12:10:00,78.95,79.09,78.93,79.08,30772.0,68.5974,68.719,68.58,68.7103,30772.0
2016-07-05 12:20:00,79.09,79.4,79.09,79.38,56347.0,68.719,68.9884,68.719,68.971,56347.0
2016-07-05 12:30:00,79.39,79.39,79.22,79.24,16666.0,68.9797,68.9797,68.832,68.8494,16666.0
2016-07-05 12:40:00,79.25,79.3,79.15,79.22,13817.0,68.8581,68.9015,68.7712,68.832,13817.0
2016-07-05 12:50:00,79.23,79.3,79.19,79.26,39884.0,68.8407,68.9015,68.8059,68.8667,39884.0
2016-07-05 13:00:00,79.26,79.27,79.12,79.25,26365.0,68.8667,68.8754,68.7451,68.8581,26365.0
2016-07-05 13:10:00,79.24,79.24,79.01,79.02,27380.0,68.8494,68.8494,68.6495,68.6582,27380.0
2016-07-05 13:20:00,79.02,79.1,78.98,79.03,20768.0,68.6582,68.7277,68.6235,68.6669,20768.0
2016-07-05 13:30:00,79.01,79.1,79.0,79.03,59465.0,68.6495,68.7277,68.6408,68.6669,59465.0
2016-07-05 13:40:00,79.03,79.08,78.95,79.0,56389.0,68.6669,68.7103,68.5974,68.6408,56389.0
2016-07-05 13:50:00,78.98,79.06,78.94,79.06,31959.0,68.6235,68.693,68.5887,68.693,31959.0
2016-07-05 14:00:00,79.06,79.31,79.01,79.24,48626.0,68.693,68.9102,68.6495,68.8494,48626.0
2016-07-05 14:10:00,79.26,79.5,79.25,79.44,45500.0,68.8667,69.0753,68.8581,69.0231,45500.0
2016-07-05 14:20:00,79.43,79.44,79.24,79.29,26611.0,69.0145,69.0231,68.8494,68.8928,26611.0
2016-07-05 14:30:00,79.29,79.34,79.22,79.22,50047.0,68.8928,68.9363,68.832,68.832,50047.0
2016-07-05 14:40:00,79.23,79.26,79.14,79.17,42092.0,68.8407,68.8667,68.7625,68.7885,42092.0
2016-07-05 14:50:00,79.16,79.21,79.11,79.2,37799.0,68.7799,68.8233,68.7364,68.8146,37799.0
2016-07-05 15:00:00,79.19,79.32,79.14,79.24,60456.0,68.8059,68.9189,68.7625,68.8494,60456.0
2016-07-05 15:10:00,79.23,79.35,79.15,79.22,67081.0,68.8407,68.9449,68.7712,68.832,67081.0
2016-07-05 15:20:00,79.23,79.24,79.11,79.16,77836.0,68.8407,68.8494,68.7364,68.7799,77836.0
2016-07-05 15:30:00,79.17,79.41,79.16,79.31,132247.0,68.7885,68.9971,68.7799,68.9102,132247.0
2016-07-05 15:40:00,79.31,79.44,79.27,79.33,139509.0,68.9102,69.0231,68.8754,68.9276,139509.0
2016-07-05 15:50:00,79.33,79.34,79.13,79.17,286077.0,68.9276,68.9363,68.7538,68.7885,286077.0
2016-07-06 09:30:00,79.05,79.16,78.32,78.42,121085.0,68.6843,68.7799,68.05,68.1369,121085.0
2016-07-06 09:40:00,78.37,78.69,78.25,78.6,66862.0,68.0934,68.3715,67.9892,68.2933,66862.0
2016-07-06 09:50:00,78.58,78.85,78.57,78.72,79189.0,68.2759,68.5105,68.2672,68.3976,79189.0
2016-07-06 10:00:00,78.73,78.97,78.62,78.68,74753.0,68.4062,68.6148,68.3107,68.3628,74753.0
2016-07-06 10:10:00,78.69,78.69,78.56,78.58,76804.0,68.3715,68.3715,68.2585,68.2759,76804.0
2016-07-06 10:20:00,78.58,78.72,78.54,78.6,54269.0,68.2759,68.3976,68.2412,68.2933,54269.0
2016-07-06 10:30:00,78.58,78.87,78.52,78.8,37955.0,68.2759,68.5279,68.2238,68.4671,37955.0
2016-07-06 10:40:00,78.8,78.82,78.67,78.77,42527.0,68.4671,68.4844,68.3541,68.441,42527.0
2016-07-06 10:50:00,78.79,78.95,78.77,78.86,37865.0,68.4584,68.5974,68.441,68.5192,37865.0
2016-07-06 11:00:00,78.87,79.05,78.87,79.02,35815.0,68.5279,68.6843,68.5279,68.6582,35815.0
2016-07-06 11:10:00,79.03,79.18,79.03,79.1,31968.0,68.6669,68.7972,68.6669,68.7277,31968.0
2016-07-06 11:20:00,79.1,79.11,78.58,78.58,51170.0,68.7277,68.7364,68.2759,68.2759,51170.0
2016-07-06 11:30:00,78.57,78.67,78.53,78.53,56867.0,68.2672,68.3541,68.2325,68.2325,56867.0
2016-07-06 11:40:00,78.53,78.67,78.43,78.61,50774.0,68.2325,68.3541,68.1456,68.302,50774.0
2016-07-06 11:50:00,78.61,78.67,78.54,78.66,43578.0,68.302,68.3541,68.2412,68.3454,43578.0
2016-07-06 12:00:00,78.67,78.9,78.66,78.76,38440.0,68.3541,68.5539,68.3454,68.4323,38440.0
2016-07-06 12:10:00,78.76,78.78,78.66,78.76,21685.0,68.4323,68.4497,68.3454,68.4323,21685.0
2016-07-06 12:20:00,78.76,78.79,78.66,78.74,23243.0,68.4323,68.4584,68.3454,68.4149,23243.0
2016-07-06 12:30:00,78.75,78.89,78.75,78.79,23282.0,68.4236,68.5453,68.4236,68.4584,23282.0
2016-07-06 12:40:00,78.8,78.9,78.71,78.73,16923.0,68.4671,68.5539,68.3889,68.4062,16923.0
2016-07-06 12:50:00,78.75,78.99,78.75,78.99,27479.0,68.4236,68.6321,68.4236,68.6321,27479.0
2016-07-06 13:00:00,78.99,79.26,78.99,79.24,58488.0,68.6321,68.8667,68.6321,68.8494,58488.0
2016-07-06 13:10:00,79.24,79.31,79.19,79.31,25957.0,68.8494,68.9102,68.8059,68.9102,25957.0
2016-07-06 13:20:00,79.31,79.34,79.14,79.25,48335.0,68.9102,68.9363,68.7625,68.8581,48335.0
2016-07-06 13:30:00,79.28,79.33,79.23,79.27,16481.0,68.8841,68.9276,68.8407,68.8754,16481.0
2016-07-06 13:40:00,79.26,79.27,79.11,79.19,20819.0,68.8667,68.8754,68.7364,68.8059,20819.0
2016-07-06 13:50:00,79.19,79.28,79.18,79.19,15627.0,68.8059,68.8841,68.7972,68.8059,15627.0
2016-07-06 14:00:00,79.2,79.34,79.07,79.32,29122.0,68.8146,68.9363,68.7017,68.9189,29122.0
2016-07-06 14:10:00,79.34,79.35,79.06,79.25,24773.0,68.9363,68.9449,68.693,68.8581,24773.0
2016-07-06 14:20:00,79.28,79.28,79.08,79.16,21748.0,68.8841,68.8841,68.7103,68.7799,21748.0
2016-07-06 14:30:00,79.16,79.25,79.1,79.22,47636.0,68.7799,68.8581,68.7277,68.832,47636.0
2016-07-06 14:40:00,79.23,79.23,79.1,79.11,46303.0,68.8407,68.8407,68.7277,68.7364,46303.0
2016-07-06 14:50:00,79.12,79.25,79.12,79.22,49438.0,68.7451,68.8581,68.7451,68.832,49438.0
2016-07-06 15:00:00,79.22,79.25,79.17,79.23,43034.0,68.832,68.8581,68.7885,68.8407,43034.0
2016-07-06 15:10:00,79.23,79.23,79.12,79.15,43592.0,68.8407,68.8407,68.7451,68.7712,43592.0
2016-07-06 15:20:00,79.15,79.2,79.05,79.12,51231.0,68.7712,68.8146,68.6843,68.7451,51231.0
2016-07-06 15:30:00,79.13,79.24,79.12,79.24,66534.0,68.7538,68.8494,68.7451,68.8494,66534.0
2016-07-06 15:40:00,79.23,79.4,79.23,79.35,77546.0,68.8407,68.9884,68.8407,68.9449,77546.0
2016-07-06 15:50:00,79.34,79.49,79.23,79.47,189719.0,68.9363,69.0666,68.8407,69.0492,189719.0
2016-07-07 09:30:00,79.65,80.17,79.5,79.98,69958.0,69.2056,69.6574,69.0753,69.4923,69958.0
2016-07-07 09:40:00,79.93,80.14,79.76,79.88,41196.0,69.4489,69.6313,69.3012,69.4054,41196.0
2016-07-07 09:50:00,79.88,80.03,79.8,79.85,45165.0,69.4054,69.5358,69.3359,69.3794,45165.0
2016-07-07 10:00:00,79.88,79.95,79.69,79.74,33878.0,69.4054,69.4663,69.2404,69.2838,33878.0
2016-07-07 10:10:00,79.76,79.77,79.53,79.56,29547.0,69.3012,69.3099,69.1013,69.1274,29547.0
2016-07-07 10:20:00,79.55,79.62,79.46,79.54,24177.0,69.1187,69.1795,69.0405,69.11,24177.0
2016-07-07 10:30:00,79.57,79.68,79.55,79.61,18062.0,69.1361,69.2317,69.1187,69.1708,18062.0
2016-07-07 10:40:00,79.6,79.65,79.26,79.42,28677.0,69.1622,69.2056,68.8667,69.0058,28677.0
2016-07-07 10:50:00,79.44,79.47,79.24,79.41,24534.0,69.0231,69.0492,68.8494,68.9971,24534.0
2016-07-07 11:00:00,79.4,79.4,79.1,79.27,31230.0,68.9884,68.9884,68.7277,68.8754,31230.0
2016-07-07 11:10:00,79.26,79.39,79.19,79.27,22002.0,68.8667,68.9797,68.8059,68.8754,22002.0
2016-07-07 11:20:00,79.25,79.3,79.1,79.3,20695.0,68.8581,68.9015,68.7277,68.9015,20695.0
2016-07-07 11:30:00,79.25,79.39,79.16,79.36,15395.0,68.8581,68.9797,68.7799,68.9536,15395.0
2016-07-07 11:40:00,79.37,79.37,79.07,79.11,20852.0,68.9623,68.9623,68.7017,68.7364,20852.0
2016-07-07 11:50:00,79.12,79.35,79.11,79.31,17637.0,68.7451,68.9449,68.7364,68.9102,17637.0
2016-07-07 12:00:00,79.3,79.33,79.2,79.25,26093.0,68.9015,68.9276,68.8146,68.8581,26093.0
2016-07-07 12:10:00,79.26,79.34,79.26,79.31,12372.0,68.8667,68.9363,68.8667,68.9102,12372.0
2016-07-07 12:20:00,79.29,79.38,79.23,79.38,37439.0,68.8928,68.971,68.8407,68.971,37439.0
2016-07-07 12:30:00,79.4,79.43,79.35,79.4,8267.0,68.9884,69.0145,68.9449,68.9884,8267.0
2016-07-07 12:40:00,79.38,79.39,79.28,79.35,8552.0,68.971,68.9797,68.8841,68.9449,8552.0
2016-07-07 12:50:00,79.28,79.33,79.18,79.23,18963.0,68.8841,68.9276,68.7972,68.8407,18963.0
2016-07-07 13:00:00,79.23,79.27,79.16,79.22,16836.0,68.8407,68.8754,68.7799,68.832,16836.0
2016-07-07 13:10:00,79.23,79.31,79.2,79.29,12653.0,68.8407,68.9102,68.8146,68.8928,12653.0
2016-07-07 13:20:00,79.28,79.42,79.26,79.33,20943.0,68.8841,69.0058,68.8667,68.9276,20943.0
2016-07-07 13:30:00,79.3,79.36,79.26,79.35,19728.0,68.9015,68.9536,68.8667,68.9449,19728.0
2016-07-07 13:40:00,79.35,79.36,79.24,79.26,11404.0,68.9449,68.9536,68.8494,68.8667,11404.0
2016-07-07 13:50:00,79.26,79.31,79.2,79.29,44782.0,68.8667,68.9102,68.8146,68.8928,44782.0
2016-07-07 14:00:00,79.3,79.34,79.18,79.21,22414.0,68.9015,68.9363,68.7972,68.8233,22414.0
2016-07-07 14:10:00,79.2,79.21,79.04,79.1,70014.0,68.8146,68.8233,68.6756,68.7277,70014.0
2016-07-07 14:20:00,79.11,79.2,79.08,79.2,41286.0,68.7364,68.8146,68.7103,68.8146,41286.0
2016-07-07 14:30:00,79.2,79.23,79.06,79.12,64889.0,68.8146,68.8407,68.693,68.7451,64889.0
2016-07-07 14:40:00,79.12,79.14,79.07,79.14,19148.0,68.7451,68.7625,68.7017,68.7625,19148.0
2016-07-07 14:50:00,79.12,79.24,79.06,79.15,30415.0,68.7451,68.8494,68.693,68.7712,30415.0
2016-07-07 15:00:00,79.17,79.35,79.11,79.34,25809.0,68.7885,68.9449,68.7364,68.9363,25809.0
2016-07-07 15:10:00,79.34,79.41,79.31,79.37,39647.0,68.9363,68.9971,68.9102,68.9623,39647.0
2016-07-07 15:20:00,79.39,79.4,79.26,79.34,36352.0,68.9797,68.9884,68.8667,68.9363,36352.0
2016-07-07 15:30:00,79.35,79.53,79.28,79.51,74183.0,68.9449,69.1013,68.8841,69.084,74183.0
2016-07-07 15:40:00,79.51,79.54,79.41,79.43,77160.0,69.084,69.11,68.9971,69.0145,77160.0
2016-07-07 15:50:00,79.43,79.46,79.36,79.38,212597.0,69.0145,69.0405,68.9536,68.971,212597.0
2016-07-08 09:30:00,80.13,80.57,80.0,80.41,108993.0,69.6227,70.005,69.5097,69.8659,108993.0
2016-07-08 09:40:00,80.39,80.6,80.21,80.24,70162.0,69.8486,70.031,69.6922,69.7182,70162.0
2016-07-08 09:50:00,80.29,80.69,80.17,80.62,91451.0,69.7617,70.1092,69.6574,70.0484,91451.0
2016-07-08 10:00:00,80.69,80.87,80.6,80.79,62926.0,70.1092,70.2656,70.031,70.1961,62926.0
2016-07-08 10:10:00,80.77,81.0,80.65,80.65,61091.0,70.1787,70.3786,70.0745,70.0745,61091.0
2016-07-08 10:20:00,80.67,80.71,80.43,80.51,55393.0,70.0919,70.1266,69.8833,69.9528,55393.0
2016-07-08 10:30:00,80.53,80.66,80.3,80.37,50200.0,69.9702,70.0832,69.7704,69.8312,50200.0
2016-07-08 10:40:00,80.39,80.51,80.38,80.39,24399.0,69.8486,69.9528,69.8399,69.8486,24399.0
2016-07-08 10:50:00,80.38,80.48,80.37,80.4,30001.0,69.8399,69.9268,69.8312,69.8573,30001.0
2016-07-08 11:00:00,80.41,80.49,80.39,80.48,25233.0,69.8659,69.9355,69.8486,69.9268,25233.0
2016-07-08 11:10:00,80.45,80.58,80.45,80.57,32279.0,69.9007,70.0137,69.9007,70.005,32279.0
2016-07-08 11:20:00,80.59,80.78,80.55,80.69,24319.0,70.0223,70.1874,69.9876,70.1092,24319.0
2016-07-08 11:30:00,80.69,80.69,80.56,80.63,19536.0,70.1092,70.1092,69.9963,70.0571,19536.0
2016-07-08 11:40:00,80.64,80.8,80.64,80.78,31789.0,70.0658,70.2048,70.0658,70.1874,31789.0
2016-07-08 11:50:00,80.78,80.89,80.75,80.77,40222.0,70.1874,70.283,70.1614,70.1787,40222.0
2016-07-08 12:00:00,80.78,80.89,80.76,80.84,30325.0,70.1874,70.283,70.17,70.2396,30325.0
2016-07-08 12:10:00,80.83,80.86,80.76,80.76,24628.0,70.2309,70.2569,70.17,70.17,24628.0
2016-07-08 12:20:00,80.78,80.84,80.72,80.81,16629.0,70.1874,70.2396,70.1353,70.2135,16629.0
2016-07-08 12:30:00,80.79,80.81,80.73,80.79,18697.0,70.1961,70.2135,70.144,70.1961,18697.0
2016-07-08 12:40:00,80.8,80.85,80.78,80.79,8470.0,70.2048,70.2482,70.1874,70.1961,8470.0
2016-07-08 12:50:00,80.8,80.85,80.79,80.82,12316.0,70.2048,70.2482,70.1961,70.2222,12316.0
2016-07-08 13:00:00,80.81,80.87,80.77,80.86,22756.0,70.2135,70.2656,70.1787,70.2569,22756.0
2016-07-08 13:10:00,80.87,80.92,80.8,80.8,16781.0,70.2656,70.3091,70.2048,70.2048,16781.0
2016-07-08 13:20:00,80.8,80.87,80.74,80.84,25459.0,70.2048,70.2656,70.1527,70.2396,25459.0
2016-07-08 13:30:00,80.84,80.9,80.83,80.86,19471.0,70.2396,70.2917,70.2309,70.2569,19471.0
2016-07-08 13:40:00,80.85,80.93,80.82,80.84,25034.0,70.2482,70.3178,70.2222,70.2396,25034.0
2016-07-08 13:50:00,80.84,80.94,80.79,80.89,44061.0,70.2396,70.3264,70.1961,70.283,44061.0
2016-07-08 14:00:00,80.9,80.92,80.83,80.87,23844.0,70.2917,70.3091,70.2309,70.2656,23844.0
2016-07-08 14:10:00,80.88,80.97,80.88,80.96,13331.0,70.2743,70.3525,70.2743,70.3438,13331.0
2016-07-08 14:20:00,80.97,81.0,80.92,80.96,22119.0,70.3525,70.3786,70.3091,70.3438,22119.0
2016-07-08 14:30:00,80.96,81.09,80.93,80.97,47086.0,70.3438,70.4568,70.3178,70.3525,47086.0
2016-07-08 14:40:00,80.95,81.02,80.9,80.94,17737.0,70.3351,70.396,70.2917,70.3264,17737.0
2016-07-08 14:50:00,80.94,81.04,80.89,80.95,37153.0,70.3264,70.4133,70.283,70.3351,37153.0
2016-07-08 15:00:00,80.94,80.97,80.89,80.97,21826.0,70.3264,70.3525,70.283,70.3525,21826.0
2016-07-08 15:10:00,80.97,80.98,80.87,80.91,31138.0,70.3525,70.3612,70.2656,70.3004,31138.0
2016-07-08 15:20:00,80.9,80.93,80.82,80.82,41149.0,70.2917,70.3178,70.2222,70.2222,41149.0
2016-07-08 15:30:00,80.81,80.89,80.76,80.89,55738.0,70.2135,70.283,70.17,70.283,55738.0
2016-07-08 15:40:00,80.87,80.87,80.76,80.83,58061.0,70.2656,70.2656,70.17,70.2309,58061.0
2016-07-08 15:50:00,80.83,80.99,80.82,80.95,198919.0,70.2309,70.3699,70.2222,70.3351,198919.0
2016-07-11 09:30:00,81.0,81.4,80.88,81.2,91136.0,70.3786,70.7261,70.2743,70.5524,91136.0
2016-07-11 09:40:00,81.19,81.22,80.97,81.05,32801.0,70.5437,70.5697,70.3525,70.422,32801.0
2016-07-11 09:50:00,81.0,81.0,80.63,80.7,64144.0,70.3786,70.3786,70.0571,70.1179,64144.0
2016-07-11 10:00:00,80.74,80.98,80.66,80.92,42350.0,70.1527,70.3612,70.0832,70.3091,42350.0
2016-07-11 10:10:00,80.92,81.05,80.88,80.9,47057.0,70.3091,70.422,70.2743,70.2917,47057.0
2016-07-11 10:20:00,80.88,80.88,80.55,80.58,32993.0,70.2743,70.2743,69.9876,70.0137,32993.0
2016-07-11 10:30:00,80.58,80.69,80.49,80.6,73610.0,70.0137,70.1092,69.9355,70.031,73610.0
2016-07-11 10:40:00,80.6,80.71,80.59,80.69,25482.0,70.031,70.1266,70.0223,70.1092,25482.0
2016-07-11 10:50:00,80.7,80.93,80.66,80.93,35630.0,70.1179,70.3178,70.0832,70.3178,35630.0
2016-07-11 11:00:00,80.94,80.97,80.83,80.9,25974.0,70.3264,70.3525,70.2309,70.2917,25974.0
2016-07-11 11:10:00,80.92,81.06,80.88,80.89,37573.0,70.3091,70.4307,70.2743,70.283,37573.0
2016-07-11 11:20:00,80.94,81.0,80.88,80.98,54975.0,70.3264,70.3786,70.2743,70.3612,54975.0
2016-07-11 11:30:00,80.98,81.21,80.98,81.1,28038.0,70.3612,70.561,70.3612,70.4655,28038.0
2016-07-11 11:40:00,81.08,81.11,81.01,81.06,28667.0,70.4481,70.4742,70.3873,70.4307,28667.0
2016-07-11 11:50:00,81.05,81.07,80.95,80.97,62545.0,70.422,70.4394,70.3351,70.3525,62545.0
2016-07-11 12:00:00,80.97,80.97,80.86,80.88,23316.0,70.3525,70.3525,70.2569,70.2743,23316.0
2016-07-11 12:10:00,80.9,80.91,80.85,80.88,42915.0,70.2917,70.3004,70.2482,70.2743,42915.0
2016-07-11 12:20:00,80.88,80.94,80.83,80.85,31339.0,70.2743,70.3264,70.2309,70.2482,31339.0
2016-07-11 12:30:00,80.85,80.95,80.81,80.95,26704.0,70.2482,70.3351,70.2135,70.3351,26704.0
2016-07-11 12:40:00,80.93,81.03,80.92,80.96,18417.0,70.3178,70.4046,70.3091,70.3438,18417.0
2016-07-11 12:50:00,80.98,81.03,80.9,80.91,21686.0,70.3612,70.4046,70.2917,70.3004,21686.0
2016-07-11 13:00:00,80.91,80.93,80.82,80.82,19670.0,70.3004,70.3178,70.2222,70.2222,19670.0
2016-07-11 13:10:00,80.82,80.93,80.81,80.9,12840.0,70.2222,70.3178,70.2135,70.2917,12840.0
2016-07-11 13:20:00,80.92,80.92,80.86,80.92,13105.0,70.3091,70.3091,70.2569,70.3091,13105.0
2016-07-11 13:30:00,80.91,80.95,80.83,80.93,24775.0,70.3004,70.3351,70.2309,70.3178,24775.0
2016-07-11 13:40:00,80.93,81.0,80.9,80.98,21775.0,70.3178,70.3786,70.2917,70.3612,21775.0
2016-07-11 13:50:00,80.98,81.01,80.92,80.97,38009.0,70.3612,70.3873,70.3091,70.3525,38009.0
2016-07-11 14:00:00,80.95,81.0,80.86,80.98,56347.0,70.3351,70.3786,70.2569,70.3612,56347.0
2016-07-11 14:10:00,80.98,81.21,80.98,81.19,68951.0,70.3612,70.561,70.3612,70.5437,68951.0
2016-07-11 14:20:00,81.19,81.28,81.18,81.19,34777.0,70.5437,70.6219,70.535,70.5437,34777.0
2016-07-11 14:30:00,81.19,81.27,81.16,81.25,28137.0,70.5437,70.6132,70.5176,70.5958,28137.0
2016-07-11 14:40:00,81.24,81.28,81.13,81.14,89017.0,70.5871,70.6219,70.4915,70.5002,89017.0
2016-07-11 14:50:00,81.13,81.17,81.11,81.11,22338.0,70.4915,70.5263,70.4742,70.4742,22338.0
2016-07-11 15:00:00,81.11,81.16,81.04,81.15,62499.0,70.4742,70.5176,70.4133,70.5089,62499.0
2016-07-11 15:10:00,81.15,81.28,81.14,81.23,36033.0,70.5089,70.6219,70.5002,70.5784,36033.0
2016-07-11 15:20:00,81.23,81.25,81.11,81.11,40536.0,70.5784,70.5958,70.4742,70.4742,40536.0
2016-07-11 15:30:00,81.1,81.13,81.06,81.12,55787.0,70.4655,70.4915,70.4307,70.4828,55787.0
2016-07-11 15:40:00,81.12,81.14,81.05,81.06,59444.0,70.4828,70.5002,70.422,70.4307,59444.0
2016-07-11 15:50:00,81.06,81.07,80.95,80.99,123866.0,70.4307,70.4394,70.3351,70.3699,123866.0
2016-07-12 09:30:00,81.29,81.39,80.76,80.82,126005.0,70.6306,70.7174,70.17,70.2222,126005.0
2016-07-12 09:40:00,80.82,80.96,80.59,80.65,113666.0,70.2222,70.3438,70.0223,70.0745,113666.0
2016-07-12 09:50:00,80.63,80.88,80.58,80.85,80491.0,70.0571,70.2743,70.0137,70.2482,80491.0
2016-07-12 10:00:00,80.86,80.86,80.52,80.59,98285.0,70.2569,70.2569,69.9615,70.0223,98285.0
2016-07-12 10:10:00,80.57,80.6,80.38,80.53,70051.0,70.005,70.031,69.8399,69.9702,70051.0
2016-07-12 10:20:00,80.53,80.6,80.38,80.42,42817.0,69.9702,70.031,69.8399,69.8746,42817.0
2016-07-12 10:30:00,80.44,80.75,80.44,80.7,63273.0,69.892,70.1614,69.892,70.1179,63273.0
2016-07-12 10:40:00,80.68,80.74,80.61,80.68,142149.0,70.1005,70.1527,70.0397,70.1005,142149.0
2016-07-12 10:50:00,80.67,80.71,80.57,80.66,89717.0,70.0919,70.1266,70.005,70.0832,89717.0
2016-07-12 11:00:00,80.66,80.73,80.64,80.69,73656.0,70.0832,70.144,70.0658,70.1092,73656.0
2016-07-12 11:10:00,80.7,80.9,80.68,80.78,74471.0,70.1179,70.2917,70.1005,70.1874,74471.0
2016-07-12 11:20:00,80.77,80.91,80.77,80.86,66461.0,70.1787,70.3004,70.1787,70.2569,66461.0
2016-07-12 11:30:00,80.85,81.15,80.83,81.15,74174.0,70.2482,70.5089,70.2309,70.5089,74174.0
2016-07-12 11:40:00,81.15,81.22,81.01,81.06,32443.0,70.5089,70.5697,70.3873,70.4307,32443.0
2016-07-12 11:50:00,81.05,81.07,80.95,80.99,38058.0,70.422,70.4394,70.3351,70.3699,38058.0
2016-07-12 12:00:00,81.01,81.98,81.0,81.98,632037.0,70.3873,71.2301,70.3786,71.2301,632037.0
2016-07-12 12:10:00,81.98,82.32,81.97,82.17,154694.0,71.2301,71.5255,71.2214,71.3952,154694.0
2016-07-12 12:20:00,82.19,82.46,82.19,82.41,82182.0,71.4125,71.6471,71.4125,71.6037,82182.0
2016-07-12 12:30:00,82.4,82.5,82.28,82.34,107371.0,71.595,71.6819,71.4907,71.5429,107371.0
2016-07-12 12:40:00,82.35,82.37,82.19,82.27,41371.0,71.5516,71.5689,71.4125,71.482,41371.0
2016-07-12 12:50:00,82.27,82.42,82.05,82.21,67553.0,71.482,71.6124,71.2909,71.4299,67553.0
2016-07-12 13:00:00,82.2,82.31,82.19,82.27,22669.0,71.4212,71.5168,71.4125,71.482,22669.0
2016-07-12 13:10:00,82.27,82.32,82.25,82.27,21419.0,71.482,71.5255,71.4647,71.482,21419.0
2016-07-12 13:20:00,82.26,82.33,82.22,82.33,22106.0,71.4734,71.5342,71.4386,71.5342,22106.0
2016-07-12 13:30:00,82.34,82.37,82.3,82.34,28554.0,71.5429,71.5689,71.5081,71.5429,28554.0
2016-07-12 13:40:00,82.35,82.45,82.33,82.37,33304.0,71.5516,71.6384,71.5342,71.5689,33304.0
2016-07-12 13:50:00,82.38,82.43,82.32,82.33,36351.0,71.5776,71.6211,71.5255,71.5342,36351.0
2016-07-12 14:00:00,82.35,82.48,82.29,82.45,47928.0,71.5516,71.6645,71.4994,71.6384,47928.0
2016-07-12 14:10:00,82.46,82.64,82.46,82.58,49990.0,71.6471,71.8035,71.6471,71.7514,49990.0
2016-07-12 14:20:00,82.57,82.6,82.39,82.41,34057.0,71.7427,71.7688,71.5863,71.6037,34057.0
2016-07-12 14:30:00,82.41,82.57,82.39,82.48,55347.0,71.6037,71.7427,71.5863,71.6645,55347.0
2016-07-12 14:40:00,82.49,82.56,82.43,82.47,61326.0,71.6732,71.734,71.6211,71.6558,61326.0
2016-07-12 14:50:00,82.48,82.53,82.38,82.42,42269.0,71.6645,71.708,71.5776,71.6124,42269.0
2016-07-12 15:00:00,82.42,82.48,82.38,82.4,34714.0,71.6124,71.6645,71.5776,71.595,34714.0
2016-07-12 15:10:00,82.4,82.45,82.39,82.42,50756.0,71.595,71.6384,71.5863,71.6124,50756.0
2016-07-12 15:20:00,82.41,82.58,82.4,82.52,131186.0,71.6037,71.7514,71.595,71.6993,131186.0
2016-07-12 15:30:00,82.51,82.59,82.5,82.52,67553.0,71.6906,71.7601,71.6819,71.6993,67553.0
2016-07-12 15:40:00,82.52,82.55,82.45,82.46,97562.0,71.6993,71.7253,71.6384,71.6471,97562.0
2016-07-12 15:50:00,82.46,82.49,82.38,82.43,166014.0,71.6471,71.6732,71.5776,71.6211,166014.0
2016-07-13 09:30:00,82.68,83.52,82.43,82.87,215672.0,71.8383,72.5681,71.6211,72.0034,215672.0
2016-07-13 09:40:00,82.88,82.89,82.43,82.62,65866.0,72.0121,72.0207,71.6211,71.7862,65866.0
2016-07-13 09:50:00,82.64,82.81,82.55,82.67,50556.0,71.8035,71.9512,71.7253,71.8296,50556.0
2016-07-13 10:00:00,82.71,82.9,82.58,82.85,90182.0,71.8643,72.0294,71.7514,71.986,90182.0
2016-07-13 10:10:00,82.87,83.08,82.66,83.04,53297.0,72.0034,72.1858,71.8209,72.1511,53297.0
2016-07-13 10:20:00,83.04,83.12,82.92,82.97,38102.0,72.1511,72.2206,72.0468,72.0903,38102.0
2016-07-13 10:30:00,82.96,83.13,82.93,83.09,77384.0,72.0816,72.2293,72.0555,72.1945,77384.0
2016-07-13 10:40:00,83.09,83.25,83.08,83.16,58894.0,72.1945,72.3335,72.1858,72.2553,58894.0
2016-07-13 10:50:00,83.14,83.33,83.14,83.29,83376.0,72.238,72.403,72.238,72.3683,83376.0
2016-07-13 11:00:00,83.29,83.35,83.17,83.18,76746.0,72.3683,72.4204,72.264,72.2727,76746.0
2016-07-13 11:10:00,83.17,83.22,82.84,82.84,80390.0,72.264,72.3075,71.9773,71.9773,80390.0
2016-07-13 11:20:00,82.84,82.88,82.7,82.74,49772.0,71.9773,72.0121,71.8557,71.8904,49772.0
2016-07-13 11:30:00,82.73,82.75,82.49,82.5,55382.0,71.8817,71.8991,71.6732,71.6819,55382.0
2016-07-13 11:40:00,82.5,82.67,82.49,82.54,40699.0,71.6819,71.8296,71.6732,71.7166,40699.0
2016-07-13 11:50:00,82.53,82.68,82.52,82.61,31972.0,71.708,71.8383,71.6993,71.7775,31972.0
2016-07-13 12:00:00,82.61,82.68,82.56,82.56,36578.0,71.7775,71.8383,71.734,71.734,36578.0
2016-07-13 12:10:00,82.55,82.58,82.5,82.53,23649.0,71.7253,71.7514,71.6819,71.708,23649.0
2016-07-13 12:20:00,82.54,82.58,82.46,82.48,33735.0,71.7166,71.7514,71.6471,71.6645,33735.0
2016-07-13 12:30:00,82.49,82.56,82.49,82.52,37525.0,71.6732,71.734,71.6732,71.6993,37525.0
2016-07-13 12:40:00,82.53,82.6,82.5,82.55,33893.0,71.708,71.7688,71.6819,71.7253,33893.0
2016-07-13 12:50:00,82.53,82.59,82.46,82.59,26932.0,71.708,71.7601,71.6471,71.7601,26932.0
2016-07-13 13:00:00,82.6,82.67,82.55,82.63,25293.0,71.7688,71.8296,71.7253,71.7948,25293.0
2016-07-13 13:10:00,82.63,82.71,82.6,82.69,25053.0,71.7948,71.8643,71.7688,71.847,25053.0
2016-07-13 13:20:00,82.69,82.77,82.66,82.73,59549.0,71.847,71.9165,71.8209,71.8817,59549.0
2016-07-13 13:30:00,82.73,82.73,82.57,82.58,39450.0,71.8817,71.8817,71.7427,71.7514,39450.0
2016-07-13 13:40:00,82.59,82.87,82.58,82.87,39107.0,71.7601,72.0034,71.7514,72.0034,39107.0
2016-07-13 13:50:00,82.87,82.9,82.71,82.73,40389.0,72.0034,72.0294,71.8643,71.8817,40389.0
2016-07-13 14:00:00,82.73,82.89,82.67,82.89,43105.0,71.8817,72.0207,71.8296,72.0207,43105.0
2016-07-13 14:10:00,82.9,82.98,82.82,82.86,45666.0,72.0294,72.0989,71.9599,71.9947,45666.0
2016-07-13 14:20:00,82.85,82.94,82.79,82.94,32559.0,71.986,72.0642,71.9339,72.0642,32559.0
2016-07-13 14:30:00,82.91,82.94,82.77,82.78,32783.0,72.0381,72.0642,71.9165,71.9252,32783.0
2016-07-13 14:40:00,82.77,82.83,82.64,82.81,39033.0,71.9165,71.9686,71.8035,71.9512,39033.0
2016-07-13 14:50:00,82.81,82.91,82.79,82.88,57703.0,71.9512,72.0381,71.9339,72.0121,57703.0
2016-07-13 15:00:00,82.86,83.0,82.86,82.88,63292.0,71.9947,72.1163,71.9947,72.0121,63292.0
2016-07-13 15:10:00,82.9,82.95,82.81,82.95,76231.0,72.0294,72.0729,71.9512,72.0729,76231.0
2016-07-13 15:20:00,82.95,83.04,82.9,82.95,64308.0,72.0729,72.1511,72.0294,72.0729,64308.0
2016-07-13 15:30:00,82.94,83.04,82.92,82.95,79803.0,72.0642,72.1511,72.0468,72.0729,79803.0
2016-07-13 15:40:00,82.95,83.08,82.94,83.05,98243.0,72.0729,72.1858,72.0642,72.1598,98243.0
2016-07-13 15:50:00,83.05,83.08,82.97,82.98,174315.0,72.1598,72.1858,72.0903,72.0989,174315.0
2016-07-14 09:30:00,83.58,83.88,83.42,83.88,117552.0,72.6203,72.8809,72.4812,72.8809,117552.0
2016-07-14 09:40:00,83.88,83.93,83.66,83.71,54445.0,72.8809,72.9244,72.6898,72.7332,54445.0
2016-07-14 09:50:00,83.73,84.45,83.67,84.39,139790.0,72.7506,73.3762,72.6985,73.3241,139790.0
2016-07-14 10:00:00,84.43,84.65,84.4,84.55,154441.0,73.3588,73.55,73.3327,73.4631,154441.0
2016-07-14 10:10:00,84.53,84.54,84.27,84.35,52230.0,73.4457,73.4544,73.2198,73.2893,52230.0
2016-07-14 10:20:00,84.32,84.51,84.25,84.34,79777.0,73.2632,73.4283,73.2024,73.2806,79777.0
2016-07-14 10:30:00,84.34,84.52,84.21,84.48,67565.0,73.2806,73.437,73.1677,73.4023,67565.0
2016-07-14 10:40:00,84.48,84.6,84.33,84.6,65616.0,73.4023,73.5065,73.2719,73.5065,65616.0
2016-07-14 10:50:00,84.61,84.64,84.41,84.41,90310.0,73.5152,73.5413,73.3414,73.3414,90310.0
2016-07-14 11:00:00,84.43,84.47,84.32,84.45,52707.0,73.3588,73.3936,73.2632,73.3762,52707.0
2016-07-14 11:10:00,84.44,84.6,84.42,84.46,78407.0,73.3675,73.5065,73.3501,73.3849,78407.0
2016-07-14 11:20:00,84.48,84.57,84.43,84.56,74974.0,73.4023,73.4804,73.3588,73.4718,74974.0
2016-07-14 11:30:00,84.56,84.57,84.35,84.41,95919.0,73.4718,73.4804,73.2893,73.3414,95919.0
2016-07-14 11:40:00,84.4,84.42,84.27,84.32,72767.0,73.3327,73.3501,73.2198,73.2632,72767.0
2016-07-14 11:50:00,84.32,84.5,84.32,84.45,68840.0,73.2632,73.4196,73.2632,73.3762,68840.0
2016-07-14 12:00:00,84.46,84.51,84.43,84.48,83637.0,73.3849,73.4283,73.3588,73.4023,83637.0
2016-07-14 12:10:00,84.49,84.5,84.14,84.14,41481.0,73.4109,73.4196,73.1068,73.1068,41481.0
2016-07-14 12:20:00,84.15,84.17,83.97,84.07,42297.0,73.1155,73.1329,72.9591,73.046,42297.0
2016-07-14 12:30:00,84.07,84.08,83.88,83.9,84120.0,73.046,73.0547,72.8809,72.8983,84120.0
2016-07-14 12:40:00,83.91,83.95,83.81,83.82,43320.0,72.907,72.9417,72.8201,72.8288,43320.0
2016-07-14 12:50:00,83.82,83.89,83.72,83.73,68628.0,72.8288,72.8896,72.7419,72.7506,68628.0
2016-07-14 13:00:00,83.72,83.75,83.65,83.71,56421.0,72.7419,72.768,72.6811,72.7332,56421.0
2016-07-14 13:10:00,83.71,83.73,83.48,83.48,47175.0,72.7332,72.7506,72.5334,72.5334,47175.0
2016-07-14 13:20:00,83.48,83.52,83.39,83.44,27007.0,72.5334,72.5681,72.4552,72.4986,27007.0
2016-07-14 13:30:00,83.45,83.57,83.44,83.48,29725.0,72.5073,72.6116,72.4986,72.5334,29725.0
2016-07-14 13:40:00,83.48,83.74,83.48,83.67,59003.0,72.5334,72.7593,72.5334,72.6985,59003.0
2016-07-14 13:50:00,83.66,83.68,83.57,83.65,36804.0,72.6898,72.7072,72.6116,72.6811,36804.0
2016-07-14 14:00:00,83.65,83.75,83.57,83.7,39684.0,72.6811,72.768,72.6116,72.7245,39684.0
2016-07-14 14:10:00,83.71,83.73,83.62,83.62,37823.0,72.7332,72.7506,72.655,72.655,37823.0
2016-07-14 14:20:00,83.63,83.66,83.56,83.65,52115.0,72.6637,72.6898,72.6029,72.6811,52115.0
2016-07-14 14:30:00,83.65,83.67,83.5,83.64,52624.0,72.6811,72.6985,72.5508,72.6724,52624.0
2016-07-14 14:40:00,83.64,83.67,83.57,83.62,35736.0,72.6724,72.6985,72.6116,72.655,35736.0
2016-07-14 14:50:00,83.62,83.62,83.52,83.53,26315.0,72.655,72.655,72.5681,72.5768,26315.0
2016-07-14 15:00:00,83.52,83.75,83.51,83.73,41826.0,72.5681,72.768,72.5594,72.7506,41826.0
2016-07-14 15:10:00,83.74,83.76,83.62,83.74,72167.0,72.7593,72.7767,72.655,72.7593,72167.0
2016-07-14 15:20:00,83.73,83.76,83.7,83.74,47886.0,72.7506,72.7767,72.7245,72.7593,47886.0
2016-07-14 15:30:00,83.74,83.78,83.65,83.66,62440.0,72.7593,72.794,72.6811,72.6898,62440.0
2016-07-14 15:40:00,83.66,83.69,83.56,83.65,92674.0,72.6898,72.7158,72.6029,72.6811,92674.0
2016-07-14 15:50:00,83.65,83.74,83.6,83.62,190805.0,72.6811,72.7593,72.6376,72.655,190805.0
2016-07-15 09:30:00,83.96,83.96,83.51,83.55,110468.0,72.9504,72.9504,72.5594,72.5942,110468.0
2016-07-15 09:40:00,83.5,83.54,83.27,83.48,50096.0,72.5508,72.5855,72.3509,72.5334,50096.0
2016-07-15 09:50:00,83.5,83.85,83.5,83.59,52684.0,72.5508,72.8549,72.5508,72.629,52684.0
2016-07-15 10:00:00,83.57,83.74,83.55,83.72,46572.0,72.6116,72.7593,72.5942,72.7419,46572.0
2016-07-15 10:10:00,83.74,83.79,83.63,83.65,31798.0,72.7593,72.8027,72.6637,72.6811,31798.0
2016-07-15 10:20:00,83.65,83.68,83.49,83.49,20988.0,72.6811,72.7072,72.5421,72.5421,20988.0
2016-07-15 10:30:00,83.5,83.57,83.39,83.56,43367.0,72.5508,72.6116,72.4552,72.6029,43367.0
2016-07-15 10:40:00,83.57,83.62,83.41,83.45,27216.0,72.6116,72.655,72.4726,72.5073,27216.0
2016-07-15 10:50:00,83.44,83.48,83.35,83.35,43775.0,72.4986,72.5334,72.4204,72.4204,43775.0
2016-07-15 11:00:00,83.36,83.46,83.27,83.31,85301.0,72.4291,72.516,72.3509,72.3857,85301.0
2016-07-15 11:10:00,83.31,83.31,83.17,83.21,27984.0,72.3857,72.3857,72.264,72.2988,27984.0
2016-07-15 11:20:00,83.22,83.34,83.21,83.25,20270.0,72.3075,72.4117,72.2988,72.3335,20270.0
2016-07-15 11:30:00,83.26,83.26,83.12,83.13,18873.0,72.3422,72.3422,72.2206,72.2293,18873.0
2016-07-15 11:40:00,83.09,83.15,83.04,83.06,21168.0,72.1945,72.2467,72.1511,72.1685,21168.0
2016-07-15 11:50:00,83.06,83.19,83.02,83.15,24185.0,72.1685,72.2814,72.1337,72.2467,24185.0
2016-07-15 12:00:00,83.16,83.18,83.1,83.18,17184.0,72.2553,72.2727,72.2032,72.2727,17184.0
2016-07-15 12:10:00,83.18,83.18,83.02,83.06,14372.0,72.2727,72.2727,72.1337,72.1685,14372.0
2016-07-15 12:20:00,83.07,83.1,82.97,82.99,23616.0,72.1771,72.2032,72.0903,72.1076,23616.0
2016-07-15 12:30:00,82.99,83.0,82.92,82.92,19097.0,72.1076,72.1163,72.0468,72.0468,19097.0
2016-07-15 12:40:00,82.92,83.06,82.88,83.01,100339.0,72.0468,72.1685,72.0121,72.125,100339.0
2016-07-15 12:50:00,83.02,83.12,83.02,83.04,10392.0,72.1337,72.2206,72.1337,72.1511,10392.0
2016-07-15 13:00:00,83.04,83.12,83.03,83.03,15471.0,72.1511,72.2206,72.1424,72.1424,15471.0
2016-07-15 13:10:00,83.05,83.07,83.01,83.07,13467.0,72.1598,72.1771,72.125,72.1771,13467.0
2016-07-15 13:20:00,83.07,83.11,83.07,83.1,22380.0,72.1771,72.2119,72.1771,72.2032,22380.0
2016-07-15 13:30:00,83.11,83.16,83.11,83.16,19678.0,72.2119,72.2553,72.2119,72.2553,19678.0
2016-07-15 13:40:00,83.16,83.23,83.16,83.22,19936.0,72.2553,72.3162,72.2553,72.3075,19936.0
2016-07-15 13:50:00,83.23,83.34,83.22,83.3,36921.0,72.3162,72.4117,72.3075,72.377,36921.0
2016-07-15 14:00:00,83.3,83.33,83.28,83.3,17011.0,72.377,72.403,72.3596,72.377,17011.0
2016-07-15 14:10:00,83.31,83.31,83.26,83.28,19660.0,72.3857,72.3857,72.3422,72.3596,19660.0
2016-07-15 14:20:00,83.27,83.3,83.23,83.28,18326.0,72.3509,72.377,72.3162,72.3596,18326.0
2016-07-15 14:30:00,83.26,83.32,83.25,83.26,17271.0,72.3422,72.3944,72.3335,72.3422,17271.0
2016-07-15 14:40:00,83.26,83.44,83.26,83.41,20759.0,72.3422,72.4986,72.3422,72.4726,20759.0
2016-07-15 14:50:00,83.42,83.46,83.33,83.33,21323.0,72.4812,72.516,72.403,72.403,21323.0
2016-07-15 15:00:00,83.33,83.37,83.29,83.34,37612.0,72.403,72.4378,72.3683,72.4117,37612.0
2016-07-15 15:10:00,83.33,83.34,83.26,83.27,44309.0,72.403,72.4117,72.3422,72.3509,44309.0
2016-07-15 15:20:00,83.27,83.4,83.26,83.37,41898.0,72.3509,72.4639,72.3422,72.4378,41898.0
2016-07-15 15:30:00,83.37,83.52,83.36,83.47,58913.0,72.4378,72.5681,72.4291,72.5247,58913.0
2016-07-15 15:40:00,83.47,83.47,83.28,83.29,71691.0,72.5247,72.5247,72.3596,72.3683,71691.0
2016-07-15 15:50:00,83.29,83.44,83.24,83.41,226139.0,72.3683,72.4986,72.3249,72.4726,226139.0
2016-07-18 09:30:00,83.21,83.21,82.48,82.51,133289.0,72.2988,72.2988,71.6645,71.6906,133289.0
2016-07-18 09:40:00,82.51,82.53,81.96,82.24,139404.0,71.6906,71.708,71.2127,71.456,139404.0
2016-07-18 09:50:00,82.23,82.39,82.14,82.16,99894.0,71.4473,71.5863,71.3691,71.3865,99894.0
2016-07-18 10:00:00,82.18,82.59,82.16,82.52,52848.0,71.4038,71.7601,71.3865,71.6993,52848.0
2016-07-18 10:10:00,82.54,83.0,82.5,82.99,52988.0,71.7166,72.1163,71.6819,72.1076,52988.0
2016-07-18 10:20:00,82.98,83.19,82.85,82.85,106240.0,72.0989,72.2814,71.986,71.986,106240.0
2016-07-18 10:30:00,82.87,83.09,82.86,83.09,37144.0,72.0034,72.1945,71.9947,72.1945,37144.0
2016-07-18 10:40:00,83.09,83.11,82.94,83.0,18950.0,72.1945,72.2119,72.0642,72.1163,18950.0
2016-07-18 10:50:00,83.0,83.06,82.92,83.01,29555.0,72.1163,72.1685,72.0468,72.125,29555.0
2016-07-18 11:00:00,83.02,83.08,83.01,83.03,20300.0,72.1337,72.1858,72.125,72.1424,20300.0
2016-07-18 11:10:00,83.04,83.24,83.0,83.23,65310.0,72.1511,72.3249,72.1163,72.3162,65310.0
2016-07-18 11:20:00,83.23,83.29,83.2,83.23,44589.0,72.3162,72.3683,72.2901,72.3162,44589.0
2016-07-18 11:30:00,83.23,83.31,83.11,83.18,41546.0,72.3162,72.3857,72.2119,72.2727,41546.0
2016-07-18 11:40:00,83.18,83.22,83.16,83.2,22533.0,72.2727,72.3075,72.2553,72.2901,22533.0
2016-07-18 11:50:00,83.2,83.23,83.16,83.21,20374.0,72.2901,72.3162,72.2553,72.2988,20374.0
2016-07-18 12:00:00,83.21,83.24,83.18,83.23,21952.0,72.2988,72.3249,72.2727,72.3162,21952.0
2016-07-18 12:10:00,83.23,83.28,83.2,83.24,18227.0,72.3162,72.3596,72.2901,72.3249,18227.0
2016-07-18 12:20:00,83.23,83.33,83.23,83.31,16702.0,72.3162,72.403,72.3162,72.3857,16702.0
2016-07-18 12:30:00,83.31,83.34,83.25,83.34,20183.0,72.3857,72.4117,72.3335,72.4117,20183.0
2016-07-18 12:40:00,83.33,83.51,83.32,83.5,40188.0,72.403,72.5594,72.3944,72.5508,40188.0
2016-07-18 12:50:00,83.49,83.61,83.49,83.58,29336.0,72.5421,72.6463,72.5421,72.6203,29336.0
2016-07-18 13:00:00,83.58,83.58,83.45,83.45,32918.0,72.6203,72.6203,72.5073,72.5073,32918.0
2016-07-18 13:10:00,83.46,83.48,83.34,83.34,18770.0,72.516,72.5334,72.4117,72.4117,18770.0
2016-07-18 13:20:00,83.35,83.4,83.33,83.35,25719.0,72.4204,72.4639,72.403,72.4204,25719.0
2016-07-18 13:30:00,83.34,83.4,83.34,83.37,11162.0,72.4117,72.4639,72.4117,72.4378,11162.0
2016-07-18 13:40:00,83.37,83.41,83.31,83.36,17257.0,72.4378,72.4726,72.3857,72.4291,17257.0
2016-07-18 13:50:00,83.35,83.48,83.35,83.43,18501.0,72.4204,72.5334,72.4204,72.4899,18501.0
2016-07-18 14:00:00,83.42,83.43,83.34,83.39,21180.0,72.4812,72.4899,72.4117,72.4552,21180.0
2016-07-18 14:10:00,83.4,83.52,83.4,83.43,21442.0,72.4639,72.5681,72.4639,72.4899,21442.0
2016-07-18 14:20:00,83.42,83.51,83.4,83.51,17522.0,72.4812,72.5594,72.4639,72.5594,17522.0
2016-07-18 14:30:00,83.51,83.52,83.44,83.5,27235.0,72.5594,72.5681,72.4986,72.5508,27235.0
2016-07-18 14:40:00,83.5,83.55,83.48,83.51,14406.0,72.5508,72.5942,72.5334,72.5594,14406.0
2016-07-18 14:50:00,83.5,83.65,83.5,83.65,39688.0,72.5508,72.6811,72.5508,72.6811,39688.0
2016-07-18 15:00:00,83.65,83.7,83.6,83.64,58964.0,72.6811,72.7245,72.6376,72.6724,58964.0
2016-07-18 15:10:00,83.64,83.92,83.63,83.91,75441.0,72.6724,72.9157,72.6637,72.907,75441.0
2016-07-18 15:20:00,83.91,83.91,83.79,83.8,54686.0,72.907,72.907,72.8027,72.8114,54686.0
2016-07-18 15:30:00,83.8,83.83,83.75,83.8,72485.0,72.8114,72.8375,72.768,72.8114,72485.0
2016-07-18 15:40:00,83.8,83.86,83.75,83.79,88624.0,72.8114,72.8636,72.768,72.8027,88624.0
2016-07-18 15:50:00,83.79,83.91,83.78,83.82,231911.0,72.8027,72.907,72.794,72.8288,231911.0
2016-07-19 09:30:00,82.82,83.18,82.47,82.95,272302.0,71.9599,72.2727,71.6558,72.0729,272302.0
2016-07-19 09:40:00,82.99,83.05,82.76,82.88,174452.0,72.1076,72.1598,71.9078,72.0121,174452.0
2016-07-19 09:50:00,82.87,83.05,82.8,82.89,49657.0,72.0034,72.1598,71.9425,72.0207,49657.0
2016-07-19 10:00:00,82.92,83.02,82.85,82.97,105914.0,72.0468,72.1337,71.986,72.0903,105914.0
2016-07-19 10:10:00,82.98,83.05,82.92,82.99,39601.0,72.0989,72.1598,72.0468,72.1076,39601.0
2016-07-19 10:20:00,82.99,83.04,82.85,82.97,26626.0,72.1076,72.1511,71.986,72.0903,26626.0
2016-07-19 10:30:00,82.96,83.1,82.95,83.03,38546.0,72.0816,72.2032,72.0729,72.1424,38546.0
2016-07-19 10:40:00,83.02,83.1,82.99,83.06,30868.0,72.1337,72.2032,72.1076,72.1685,30868.0
2016-07-19 10:50:00,83.06,83.12,82.99,83.0,40814.0,72.1685,72.2206,72.1076,72.1163,40814.0
2016-07-19 11:00:00,83.02,83.07,82.99,83.0,118449.0,72.1337,72.1771,72.1076,72.1163,118449.0
2016-07-19 11:10:00,83.0,83.03,82.94,83.0,49979.0,72.1163,72.1424,72.0642,72.1163,49979.0
2016-07-19 11:20:00,83.03,83.03,82.99,83.02,36735.0,72.1424,72.1424,72.1076,72.1337,36735.0
2016-07-19 11:30:00,83.01,83.07,82.99,83.0,23728.0,72.125,72.1771,72.1076,72.1163,23728.0
2016-07-19 11:40:00,83.0,83.03,82.95,82.95,41283.0,72.1163,72.1424,72.0729,72.0729,41283.0
2016-07-19 11:50:00,82.95,82.96,82.85,82.85,25208.0,72.0729,72.0816,71.986,71.986,25208.0
2016-07-19 12:00:00,82.85,82.9,82.85,82.86,47449.0,71.986,72.0294,71.986,71.9947,47449.0
2016-07-19 12:10:00,82.86,82.93,82.86,82.9,18592.0,71.9947,72.0555,71.9947,72.0294,18592.0
2016-07-19 12:20:00,82.9,82.91,82.85,82.91,13881.0,72.0294,72.0381,71.986,72.0381,13881.0
2016-07-19 12:30:00,82.9,82.95,82.87,82.91,14397.0,72.0294,72.0729,72.0034,72.0381,14397.0
2016-07-19 12:40:00,82.9,82.95,82.87,82.95,12765.0,72.0294,72.0729,72.0034,72.0729,12765.0
2016-07-19 12:50:00,82.96,83.02,82.94,83.01,29870.0,72.0816,72.1337,72.0642,72.125,29870.0
2016-07-19 13:00:00,83.02,83.03,82.97,83.0,37549.0,72.1337,72.1424,72.0903,72.1163,37549.0
2016-07-19 13:10:00,83.0,83.02,82.99,83.01,34036.0,72.1163,72.1337,72.1076,72.125,34036.0
2016-07-19 13:20:00,83.01,83.02,82.98,82.99,10427.0,72.125,72.1337,72.0989,72.1076,10427.0
2016-07-19 13:30:00,82.98,83.04,82.95,83.04,57865.0,72.0989,72.1511,72.0729,72.1511,57865.0
2016-07-19 13:40:00,83.03,83.04,82.99,83.01,25565.0,72.1424,72.1511,72.1076,72.125,25565.0
2016-07-19 13:50:00,83.02,83.02,82.95,82.98,55826.0,72.1337,72.1337,72.0729,72.0989,55826.0
2016-07-19 14:00:00,82.98,83.06,82.97,83.06,26777.0,72.0989,72.1685,72.0903,72.1685,26777.0
2016-07-19 14:10:00,83.05,83.17,83.04,83.14,19919.0,72.1598,72.264,72.1511,72.238,19919.0
2016-07-19 14:20:00,83.14,83.28,83.1,83.16,49271.0,72.238,72.3596,72.2032,72.2553,49271.0
2016-07-19 14:30:00,83.16,83.27,83.12,83.23,30192.0,72.2553,72.3509,72.2206,72.3162,30192.0
2016-07-19 14:40:00,83.24,83.32,83.22,83.29,47184.0,72.3249,72.3944,72.3075,72.3683,47184.0
2016-07-19 14:50:00,83.29,83.29,83.21,83.27,59324.0,72.3683,72.3683,72.2988,72.3509,59324.0
2016-07-19 15:00:00,83.26,83.32,83.24,83.26,33491.0,72.3422,72.3944,72.3249,72.3422,33491.0
2016-07-19 15:10:00,83.27,83.3,83.21,83.22,52282.0,72.3509,72.377,72.2988,72.3075,52282.0
2016-07-19 15:20:00,83.22,83.29,83.08,83.09,51137.0,72.3075,72.3683,72.1858,72.1945,51137.0
2016-07-19 15:30:00,83.1,83.19,83.09,83.1,61781.0,72.2032,72.2814,72.1945,72.2032,61781.0
2016-07-19 15:40:00,83.11,83.2,83.1,83.13,71215.0,72.2119,72.2901,72.2032,72.2293,71215.0
2016-07-19 15:50:00,83.14,83.26,83.13,83.25,177969.0,72.238,72.3422,72.2293,72.3335,177969.0
2016-07-20 09:30:00,83.04,83.15,82.75,82.75,79933.0,72.1511,72.2467,71.8991,71.8991,79933.0
2016-07-20 09:40:00,82.8,82.94,82.75,82.83,27320.0,71.9425,72.0642,71.8991,71.9686,27320.0
2016-07-20 09:50:00,82.84,83.0,82.83,82.91,23689.0,71.9773,72.1163,71.9686,72.0381,23689.0
2016-07-20 10:00:00,82.91,83.18,82.78,83.17,35793.0,72.0381,72.2727,71.9252,72.264,35793.0
2016-07-20 10:10:00,83.2,83.42,83.2,83.29,30189.0,72.2901,72.4812,72.2901,72.3683,30189.0
2016-07-20 10:20:00,83.33,83.46,83.22,83.23,27257.0,72.403,72.516,72.3075,72.3162,27257.0
2016-07-20 10:30:00,83.24,83.26,83.08,83.22,66198.0,72.3249,72.3422,72.1858,72.3075,66198.0
2016-07-20 10:40:00,83.21,83.35,83.17,83.22,22563.0,72.2988,72.4204,72.264,72.3075,22563.0
2016-07-20 10:50:00,83.25,83.25,83.12,83.2,48634.0,72.3335,72.3335,72.2206,72.2901,48634.0
2016-07-20 11:00:00,83.22,83.23,83.07,83.09,23106.0,72.3075,72.3162,72.1771,72.1945,23106.0
2016-07-20 11:10:00,83.08,83.12,82.96,83.02,50952.0,72.1858,72.2206,72.0816,72.1337,50952.0
2016-07-20 11:20:00,83.03,83.22,83.03,83.21,23967.0,72.1424,72.3075,72.1424,72.2988,23967.0
2016-07-20 11:30:00,83.22,83.28,83.19,83.27,22547.0,72.3075,72.3596,72.2814,72.3509,22547.0
2016-07-20 11:40:00,83.27,83.31,83.08,83.12,28637.0,72.3509,72.3857,72.1858,72.2206,28637.0
2016-07-20 11:50:00,83.12,83.19,83.1,83.1,23250.0,72.2206,72.2814,72.2032,72.2032,23250.0
2016-07-20 12:00:00,83.11,83.11,83.0,83.02,24629.0,72.2119,72.2119,72.1163,72.1337,24629.0
2016-07-20 12:10:00,83.02,83.08,82.98,83.01,47945.0,72.1337,72.1858,72.0989,72.125,47945.0
2016-07-20 12:20:00,83.01,83.03,83.0,83.01,51129.0,72.125,72.1424,72.1163,72.125,51129.0
2016-07-20 12:30:00,83.0,83.05,83.0,83.02,23197.0,72.1163,72.1598,72.1163,72.1337,23197.0
2016-07-20 12:40:00,83.02,83.04,83.0,83.01,81180.0,72.1337,72.1511,72.1163,72.125,81180.0
2016-07-20 12:50:00,83.0,83.03,82.91,83.0,147378.0,72.1163,72.1424,72.0381,72.1163,147378.0
2016-07-20 13:00:00,83.0,83.05,83.0,83.03,16492.0,72.1163,72.1598,72.1163,72.1424,16492.0
2016-07-20 13:10:00,83.03,83.05,83.0,83.01,30273.0,72.1424,72.1598,72.1163,72.125,30273.0
2016-07-20 13:20:00,83.01,83.03,82.97,82.97,27301.0,72.125,72.1424,72.0903,72.0903,27301.0
2016-07-20 13:30:00,82.98,83.06,82.98,83.02,31192.0,72.0989,72.1685,72.0989,72.1337,31192.0
2016-07-20 13:40:00,83.03,83.07,83.01,83.07,23110.0,72.1424,72.1771,72.125,72.1771,23110.0
2016-07-20 13:50:00,83.07,83.1,83.01,83.03,18464.0,72.1771,72.2032,72.125,72.1424,18464.0
2016-07-20 14:00:00,83.02,83.08,83.01,83.07,23501.0,72.1337,72.1858,72.125,72.1771,23501.0
2016-07-20 14:10:00,83.08,83.1,83.0,83.02,28857.0,72.1858,72.2032,72.1163,72.1337,28857.0
2016-07-20 14:20:00,83.02,83.05,83.0,83.02,26703.0,72.1337,72.1598,72.1163,72.1337,26703.0
2016-07-20 14:30:00,83.02,83.03,83.0,83.0,27931.0,72.1337,72.1424,72.1163,72.1163,27931.0
2016-07-20 14:40:00,83.0,83.07,83.0,83.02,27190.0,72.1163,72.1771,72.1163,72.1337,27190.0
2016-07-20 14:50:00,83.02,83.05,83.01,83.02,58839.0,72.1337,72.1598,72.125,72.1337,58839.0
2016-07-20 15:00:00,83.02,83.03,83.0,83.01,176161.0,72.1337,72.1424,72.1163,72.125,176161.0
2016-07-20 15:10:00,83.01,83.05,82.92,82.94,49936.0,72.125,72.1598,72.0468,72.0642,49936.0
2016-07-20 15:20:00,82.94,82.99,82.77,82.87,124981.0,72.0642,72.1076,71.9165,72.0034,124981.0
2016-07-20 15:30:00,82.88,82.93,82.84,82.86,90621.0,72.0121,72.0555,71.9773,71.9947,90621.0
2016-07-20 15:40:00,82.87,82.88,82.77,82.84,160877.0,72.0034,72.0121,71.9165,71.9773,160877.0
2016-07-20 15:50:00,82.84,82.84,82.78,82.8,130859.0,71.9773,71.9773,71.9252,71.9425,130859.0
2016-07-21 09:30:00,83.06,83.24,82.93,83.08,74225.0,72.1685,72.3249,72.0555,72.1858,74225.0
2016-07-21 09:40:00,83.12,83.39,83.12,83.22,52110.0,72.2206,72.4552,72.2206,72.3075,52110.0
2016-07-21 09:50:00,83.25,83.46,83.12,83.46,174210.0,72.3335,72.516,72.2206,72.516,174210.0
2016-07-21 10:00:00,83.43,83.55,83.41,83.55,48412.0,72.4899,72.5942,72.4726,72.5942,48412.0
2016-07-21 10:10:00,83.56,83.62,83.3,83.3,65652.0,72.6029,72.655,72.377,72.377,65652.0
2016-07-21 10:20:00,83.31,83.32,83.03,83.05,24046.0,72.3857,72.3944,72.1424,72.1598,24046.0
2016-07-21 10:30:00,83.05,83.18,83.01,83.17,25263.0,72.1598,72.2727,72.125,72.264,25263.0
2016-07-21 10:40:00,83.18,83.23,83.1,83.16,36199.0,72.2727,72.3162,72.2032,72.2553,36199.0
2016-07-21 10:50:00,83.16,83.21,83.07,83.14,70667.0,72.2553,72.2988,72.1771,72.238,70667.0
2016-07-21 11:00:00,83.14,83.14,82.83,82.85,64061.0,72.238,72.238,71.9686,71.986,64061.0
2016-07-21 11:10:00,82.83,82.87,82.73,82.87,76886.0,71.9686,72.0034,71.8817,72.0034,76886.0
2016-07-21 11:20:00,82.87,82.91,82.81,82.89,38261.0,72.0034,72.0381,71.9512,72.0207,38261.0
2016-07-21 11:30:00,82.88,82.88,82.71,82.78,39912.0,72.0121,72.0121,71.8643,71.9252,39912.0
2016-07-21 11:40:00,82.75,82.79,82.57,82.6,31928.0,71.8991,71.9339,71.7427,71.7688,31928.0
2016-07-21 11:50:00,82.59,82.63,82.47,82.54,35678.0,71.7601,71.7948,71.6558,71.7166,35678.0
2016-07-21 12:00:00,82.55,82.56,82.42,82.55,446577.0,71.7253,71.734,71.6124,71.7253,446577.0
2016-07-21 12:10:00,82.55,82.59,82.5,82.56,29469.0,71.7253,71.7601,71.6819,71.734,29469.0
2016-07-21 12:20:00,82.58,82.58,82.32,82.4,21885.0,71.7514,71.7514,71.5255,71.595,21885.0
2016-07-21 12:30:00,82.4,82.4,82.26,82.34,21480.0,71.595,71.595,71.4734,71.5429,21480.0
2016-07-21 12:40:00,82.35,82.4,82.28,82.35,19208.0,71.5516,71.595,71.4907,71.5516,19208.0
2016-07-21 12:50:00,82.33,82.41,82.27,82.36,20240.0,71.5342,71.6037,71.482,71.5602,20240.0
2016-07-21 13:00:00,82.36,82.37,82.25,82.26,16231.0,71.5602,71.5689,71.4647,71.4734,16231.0
2016-07-21 13:10:00,82.25,82.32,82.18,82.26,65596.0,71.4647,71.5255,71.4038,71.4734,65596.0
2016-07-21 13:20:00,82.27,82.3,82.1,82.11,33519.0,71.482,71.5081,71.3343,71.343,33519.0
2016-07-21 13:30:00,82.11,82.18,82.11,82.18,44926.0,71.343,71.4038,71.343,71.4038,44926.0
2016-07-21 13:40:00,82.19,82.24,82.11,82.2,68090.0,71.4125,71.456,71.343,71.4212,68090.0
2016-07-21 13:50:00,82.19,82.21,82.14,82.17,44381.0,71.4125,71.4299,71.3691,71.3952,44381.0
2016-07-21 14:00:00,82.17,82.29,82.12,82.28,82609.0,71.3952,71.4994,71.3517,71.4907,82609.0
2016-07-21 14:10:00,82.29,82.5,82.25,82.46,82158.0,71.4994,71.6819,71.4647,71.6471,82158.0
2016-07-21 14:20:00,82.47,82.57,82.46,82.53,44227.0,71.6558,71.7427,71.6471,71.708,44227.0
2016-07-21 14:30:00,82.52,82.52,82.44,82.51,38760.0,71.6993,71.6993,71.6298,71.6906,38760.0
2016-07-21 14:40:00,82.5,82.56,82.46,82.5,69126.0,71.6819,71.734,71.6471,71.6819,69126.0
2016-07-21 14:50:00,82.5,82.5,82.42,82.46,37231.0,71.6819,71.6819,71.6124,71.6471,37231.0
2016-07-21 15:00:00,82.46,82.49,82.27,82.28,117367.0,71.6471,71.6732,71.482,71.4907,117367.0
2016-07-21 15:10:00,82.29,82.33,82.22,82.26,37502.0,71.4994,71.5342,71.4386,71.4734,37502.0
2016-07-21 15:20:00,82.26,82.33,82.26,82.31,46050.0,71.4734,71.5342,71.4734,71.5168,46050.0
2016-07-21 15:30:00,82.32,82.34,82.26,82.26,62419.0,71.5255,71.5429,71.4734,71.4734,62419.0
2016-07-21 15:40:00,82.27,82.37,82.26,82.27,116415.0,71.482,71.5689,71.4734,71.482,116415.0
2016-07-21 15:50:00,82.27,82.33,82.21,82.21,358207.0,71.482,71.5342,71.4299,71.4299,358207.0
2016-07-22 09:30:00,82.2,82.2,80.5,80.58,200608.0,71.4212,71.4212,69.9441,70.0137,200608.0
2016-07-22 09:40:00,80.66,80.91,80.46,80.72,109739.0,70.0832,70.3004,69.9094,70.1353,109739.0
2016-07-22 09:50:00,80.71,81.05,80.2,80.27,223287.0,70.1266,70.422,69.6835,69.7443,223287.0
2016-07-22 10:00:00,80.28,80.75,80.22,80.5,106842.0,69.753,70.1614,69.7009,69.9441,106842.0
2016-07-22 10:10:00,80.47,80.5,80.01,80.27,124013.0,69.9181,69.9441,69.5184,69.7443,124013.0
2016-07-22 10:20:00,80.33,80.45,80.23,80.24,51540.0,69.7964,69.9007,69.7095,69.7182,51540.0
2016-07-22 10:30:00,80.27,80.56,80.12,80.41,67563.0,69.7443,69.9963,69.614,69.8659,67563.0
2016-07-22 10:40:00,80.43,80.52,80.16,80.21,133453.0,69.8833,69.9615,69.6487,69.6922,133453.0
2016-07-22 10:50:00,80.2,80.23,79.98,80.16,159371.0,69.6835,69.7095,69.4923,69.6487,159371.0
2016-07-22 11:00:00,80.16,80.19,79.99,80.02,114650.0,69.6487,69.6748,69.501,69.5271,114650.0
2016-07-22 11:10:00,80.02,80.08,79.95,80.02,91366.0,69.5271,69.5792,69.4663,69.5271,91366.0
2016-07-22 11:20:00,80.02,80.06,79.9,79.93,112555.0,69.5271,69.5618,69.4228,69.4489,112555.0
2016-07-22 11:30:00,79.94,80.02,79.94,79.96,106792.0,69.4576,69.5271,69.4576,69.475,106792.0
2016-07-22 11:40:00,79.95,79.96,79.86,79.92,60480.0,69.4663,69.475,69.3881,69.4402,60480.0
2016-07-22 11:50:00,79.91,79.96,79.84,79.95,56554.0,69.4315,69.475,69.3707,69.4663,56554.0
2016-07-22 12:00:00,79.94,80.16,79.88,80.14,232065.0,69.4576,69.6487,69.4054,69.6313,232065.0
2016-07-22 12:10:00,80.14,80.49,80.13,80.46,76139.0,69.6313,69.9355,69.6227,69.9094,76139.0
2016-07-22 12:20:00,80.47,80.64,80.47,80.54,51583.0,69.9181,70.0658,69.9181,69.9789,51583.0
2016-07-22 12:30:00,80.56,80.58,80.48,80.48,46175.0,69.9963,70.0137,69.9268,69.9268,46175.0
2016-07-22 12:40:00,80.48,80.53,80.44,80.49,40823.0,69.9268,69.9702,69.892,69.9355,40823.0
2016-07-22 12:50:00,80.48,80.49,80.42,80.46,37821.0,69.9268,69.9355,69.8746,69.9094,37821.0
2016-07-22 13:00:00,80.46,80.49,80.32,80.32,75769.0,69.9094,69.9355,69.7877,69.7877,75769.0
2016-07-22 13:10:00,80.32,80.35,80.22,80.33,45824.0,69.7877,69.8138,69.7009,69.7964,45824.0
2016-07-22 13:20:00,80.32,80.33,80.13,80.21,40853.0,69.7877,69.7964,69.6227,69.6922,40853.0
2016-07-22 13:30:00,80.2,80.29,80.13,80.15,54296.0,69.6835,69.7617,69.6227,69.64,54296.0
2016-07-22 13:40:00,80.15,80.26,80.14,80.22,54581.0,69.64,69.7356,69.6313,69.7009,54581.0
2016-07-22 13:50:00,80.22,80.29,80.19,80.23,41150.0,69.7009,69.7617,69.6748,69.7095,41150.0
2016-07-22 14:00:00,80.23,80.26,80.15,80.22,44348.0,69.7095,69.7356,69.64,69.7009,44348.0
2016-07-22 14:10:00,80.21,80.25,80.06,80.11,49068.0,69.6922,69.7269,69.5618,69.6053,49068.0
2016-07-22 14:20:00,80.11,80.12,79.96,79.97,73325.0,69.6053,69.614,69.475,69.4836,73325.0
2016-07-22 14:30:00,79.97,79.97,79.86,79.87,88545.0,69.4836,69.4836,69.3881,69.3968,88545.0
2016-07-22 14:40:00,79.87,79.98,79.85,79.9,100800.0,69.3968,69.4923,69.3794,69.4228,100800.0
2016-07-22 14:50:00,79.9,80.01,79.84,79.97,122033.0,69.4228,69.5184,69.3707,69.4836,122033.0
2016-07-22 15:00:00,79.98,80.01,79.91,80.0,106770.0,69.4923,69.5184,69.4315,69.5097,106770.0
2016-07-22 15:10:00,80.0,80.01,79.94,79.97,77216.0,69.5097,69.5184,69.4576,69.4836,77216.0
2016-07-22 15:20:00,79.97,80.07,79.96,80.02,177042.0,69.4836,69.5705,69.475,69.5271,177042.0
2016-07-22 15:30:00,80.02,80.03,79.92,80.01,189369.0,69.5271,69.5358,69.4402,69.5184,189369.0
2016-07-22 15:40:00,80.0,80.1,79.98,80.09,205068.0,69.5097,69.5966,69.4923,69.5879,205068.0
2016-07-22 15:50:00,80.09,80.12,79.99,80.12,300169.0,69.5879,69.614,69.501,69.614,300169.0
2016-07-25 09:30:00,79.03,79.1,77.48,77.77,640204.0,68.6669,68.7277,67.3202,67.5721,640204.0
2016-07-25 09:40:00,77.77,78.06,77.73,77.86,258089.0,67.5721,67.8241,67.5374,67.6503,258089.0
2016-07-25 09:50:00,77.86,78.11,77.44,77.5,310129.0,67.6503,67.8675,67.2854,67.3375,310129.0
2016-07-25 10:00:00,77.49,77.62,77.25,77.27,307816.0,67.3288,67.4418,67.1203,67.1377,307816.0
2016-07-25 10:10:00,77.28,77.73,77.23,77.6,219066.0,67.1464,67.5374,67.1029,67.4244,219066.0
2016-07-25 10:20:00,77.61,77.83,77.39,77.77,134583.0,67.4331,67.6243,67.242,67.5721,134583.0
2016-07-25 10:30:00,77.78,77.99,77.6,77.94,134179.0,67.5808,67.7633,67.4244,67.7198,134179.0
2016-07-25 10:40:00,77.94,77.95,77.67,77.74,136287.0,67.7198,67.7285,67.4852,67.5461,136287.0
2016-07-25 10:50:00,77.73,77.86,77.52,77.6,150804.0,67.5374,67.6503,67.3549,67.4244,150804.0
2016-07-25 11:00:00,77.59,77.72,77.27,77.29,194332.0,67.4157,67.5287,67.1377,67.1551,194332.0
2016-07-25 11:10:00,77.28,77.32,77.06,77.06,172634.0,67.1464,67.1811,66.9552,66.9552,172634.0
2016-07-25 11:20:00,77.08,77.11,76.87,76.88,248404.0,66.9726,66.9987,66.7901,66.7988,248404.0
2016-07-25 11:30:00,76.89,77.02,76.88,76.97,147224.0,66.8075,66.9205,66.7988,66.877,147224.0
2016-07-25 11:40:00,76.97,77.13,76.92,77.02,108233.0,66.877,67.016,66.8336,66.9205,108233.0
2016-07-25 11:50:00,77.01,77.16,77.0,77.09,82328.0,66.9118,67.0421,66.9031,66.9813,82328.0
2016-07-25 12:00:00,77.1,77.2,77.09,77.11,149160.0,66.99,67.0769,66.9813,66.9987,149160.0
2016-07-25 12:10:00,77.11,77.29,77.06,77.26,109221.0,66.9987,67.1551,66.9552,67.129,109221.0
2016-07-25 12:20:00,77.25,77.35,77.24,77.3,91740.0,67.1203,67.2072,67.1116,67.1638,91740.0
2016-07-25 12:30:00,77.3,77.37,77.28,77.29,79851.0,67.1638,67.2246,67.1464,67.1551,79851.0
2016-07-25 12:40:00,77.3,77.51,77.29,77.51,113671.0,67.1638,67.3462,67.1551,67.3462,113671.0
2016-07-25 12:50:00,77.51,77.55,77.31,77.34,88595.0,67.3462,67.381,67.1724,67.1985,88595.0
2016-07-25 13:00:00,77.35,77.45,77.35,77.38,47133.0,67.2072,67.2941,67.2072,67.2333,47133.0
2016-07-25 13:10:00,77.37,77.58,77.37,77.57,76709.0,67.2246,67.407,67.2246,67.3983,76709.0
2016-07-25 13:20:00,77.57,77.7,77.54,77.62,109800.0,67.3983,67.5113,67.3723,67.4418,109800.0
2016-07-25 13:30:00,77.61,77.63,77.53,77.54,65390.0,67.4331,67.4505,67.3636,67.3723,65390.0
2016-07-25 13:40:00,77.53,77.59,77.45,77.45,53374.0,67.3636,67.4157,67.2941,67.2941,53374.0
2016-07-25 13:50:00,77.45,77.56,77.45,77.53,98142.0,67.2941,67.3897,67.2941,67.3636,98142.0
2016-07-25 14:00:00,77.52,77.6,77.5,77.59,97535.0,67.3549,67.4244,67.3375,67.4157,97535.0
2016-07-25 14:10:00,77.6,77.71,77.56,77.63,354286.0,67.4244,67.52,67.3897,67.4505,354286.0
2016-07-25 14:20:00,77.62,77.64,77.53,77.62,58722.0,67.4418,67.4592,67.3636,67.4418,58722.0
2016-07-25 14:30:00,77.63,77.7,77.59,77.68,136043.0,67.4505,67.5113,67.4157,67.4939,136043.0
2016-07-25 14:40:00,77.69,77.89,77.66,77.85,90394.0,67.5026,67.6764,67.4765,67.6416,90394.0
2016-07-25 14:50:00,77.84,77.9,77.74,77.83,98712.0,67.6329,67.6851,67.5461,67.6243,98712.0
2016-07-25 15:00:00,77.83,77.9,77.76,77.8,62341.0,67.6243,67.6851,67.5634,67.5982,62341.0
2016-07-25 15:10:00,77.81,77.81,77.71,77.79,80288.0,67.6069,67.6069,67.52,67.5895,80288.0
2016-07-25 15:20:00,77.78,77.86,77.76,77.84,81999.0,67.5808,67.6503,67.5634,67.6329,81999.0
2016-07-25 15:30:00,77.84,77.99,77.81,77.98,335419.0,67.6329,67.7633,67.6069,67.7546,335419.0
2016-07-25 15:40:00,77.97,78.0,77.88,77.97,222741.0,67.7459,67.772,67.6677,67.7459,222741.0
2016-07-25 15:50:00,77.97,77.99,77.89,77.93,426558.0,67.7459,67.7633,67.6764,67.7111,426558.0
2016-07-26 09:30:00,78.68,79.55,78.56,79.27,480520.0,68.3628,69.1187,68.2585,68.8754,480520.0
2016-07-26 09:40:00,79.27,79.95,79.19,79.81,283720.0,68.8754,69.4663,68.8059,69.3446,283720.0
2016-07-26 09:50:00,79.84,79.99,79.55,79.57,177908.0,69.3707,69.501,69.1187,69.1361,177908.0
2016-07-26 10:00:00,79.58,79.8,79.47,79.47,167638.0,69.1448,69.3359,69.0492,69.0492,167638.0
2016-07-26 10:10:00,79.5,79.5,79.2,79.25,57894.0,69.0753,69.0753,68.8146,68.8581,57894.0
2016-07-26 10:20:00,79.25,79.31,79.08,79.28,70750.0,68.8581,68.9102,68.7103,68.8841,70750.0
2016-07-26 10:30:00,79.27,79.28,79.13,79.26,50175.0,68.8754,68.8841,68.7538,68.8667,50175.0
2016-07-26 10:40:00,79.27,79.34,79.17,79.26,159539.0,68.8754,68.9363,68.7885,68.8667,159539.0
2016-07-26 10:50:00,79.26,79.27,78.94,78.94,102812.0,68.8667,68.8754,68.5887,68.5887,102812.0
2016-07-26 11:00:00,78.9,78.93,78.77,78.9,74440.0,68.5539,68.58,68.441,68.5539,74440.0
2016-07-26 11:10:00,78.89,79.16,78.85,79.06,96236.0,68.5453,68.7799,68.5105,68.693,96236.0
2016-07-26 11:20:00,79.04,79.13,78.97,79.0,49627.0,68.6756,68.7538,68.6148,68.6408,49627.0
2016-07-26 11:30:00,78.99,78.99,78.87,78.97,30746.0,68.6321,68.6321,68.5279,68.6148,30746.0
2016-07-26 11:40:00,78.97,79.18,78.96,79.11,44508.0,68.6148,68.7972,68.6061,68.7364,44508.0
2016-07-26 11:50:00,79.12,79.42,79.12,79.42,89133.0,68.7451,69.0058,68.7451,69.0058,89133.0
2016-07-26 12:00:00,79.43,79.62,79.4,79.52,70127.0,69.0145,69.1795,68.9884,69.0926,70127.0
2016-07-26 12:10:00,79.55,79.55,79.4,79.45,120626.0,69.1187,69.1187,68.9884,69.0318,120626.0
2016-07-26 12:20:00,79.45,79.67,79.44,79.59,59471.0,69.0318,69.223,69.0231,69.1535,59471.0
2016-07-26 12:30:00,79.57,79.57,79.49,79.53,23896.0,69.1361,69.1361,69.0666,69.1013,23896.0
2016-07-26 12:40:00,79.52,79.54,79.47,79.49,32046.0,69.0926,69.11,69.0492,69.0666,32046.0
2016-07-26 12:50:00,79.48,79.48,79.39,79.39,30725.0,69.0579,69.0579,68.9797,68.9797,30725.0
2016-07-26 13:00:00,79.4,79.4,79.33,79.36,32565.0,68.9884,68.9884,68.9276,68.9536,32565.0
2016-07-26 13:10:00,79.36,79.37,79.3,79.35,39700.0,68.9536,68.9623,68.9015,68.9449,39700.0
2016-07-26 13:20:00,79.36,79.39,79.19,79.25,35908.0,68.9536,68.9797,68.8059,68.8581,35908.0
2016-07-26 13:30:00,79.24,79.29,79.17,79.29,27848.0,68.8494,68.8928,68.7885,68.8928,27848.0
2016-07-26 13:40:00,79.29,79.3,79.2,79.2,26519.0,68.8928,68.9015,68.8146,68.8146,26519.0
2016-07-26 13:50:00,79.19,79.2,79.12,79.15,27321.0,68.8059,68.8146,68.7451,68.7712,27321.0
2016-07-26 14:00:00,79.13,79.25,79.11,79.14,44650.0,68.7538,68.8581,68.7364,68.7625,44650.0
2016-07-26 14:10:00,79.14,79.19,79.07,79.07,33609.0,68.7625,68.8059,68.7017,68.7017,33609.0
2016-07-26 14:20:00,79.06,79.21,79.05,79.17,35737.0,68.693,68.8233,68.6843,68.7885,35737.0
2016-07-26 14:30:00,79.17,79.17,79.06,79.09,35635.0,68.7885,68.7885,68.693,68.719,35635.0
2016-07-26 14:40:00,79.09,79.15,79.08,79.1,38961.0,68.719,68.7712,68.7103,68.7277,38961.0
2016-07-26 14:50:00,79.1,79.2,79.08,79.13,38860.0,68.7277,68.8146,68.7103,68.7538,38860.0
2016-07-26 15:00:00,79.12,79.16,79.09,79.13,51222.0,68.7451,68.7799,68.719,68.7538,51222.0
2016-07-26 15:10:00,79.14,79.14,79.01,79.03,85429.0,68.7625,68.7625,68.6495,68.6669,85429.0
2016-07-26 15:20:00,79.03,79.1,79.03,79.09,85366.0,68.6669,68.7277,68.6669,68.719,85366.0
2016-07-26 15:30:00,79.09,79.09,78.98,78.98,83577.0,68.719,68.719,68.6235,68.6235,83577.0
2016-07-26 15:40:00,78.98,79.06,78.98,79.03,115656.0,68.6235,68.693,68.6235,68.6669,115656.0
2016-07-26 15:50:00,79.03,79.06,78.95,78.99,231533.0,68.6669,68.693,68.5974,68.6321,231533.0
2016-07-27 09:30:00,79.36,79.5,79.12,79.37,83972.0,68.9536,69.0753,68.7451,68.9623,83972.0
2016-07-27 09:40:00,79.38,79.38,79.21,79.33,81709.0,68.971,68.971,68.8233,68.9276,81709.0
2016-07-27 09:50:00,79.31,79.37,79.22,79.34,46006.0,68.9102,68.9623,68.832,68.9363,46006.0
2016-07-27 10:00:00,79.36,79.42,79.21,79.27,57577.0,68.9536,69.0058,68.8233,68.8754,57577.0
2016-07-27 10:10:00,79.25,79.4,79.25,79.36,62692.0,68.8581,68.9884,68.8581,68.9536,62692.0
2016-07-27 10:20:00,79.36,79.36,79.21,79.33,34689.0,68.9536,68.9536,68.8233,68.9276,34689.0
2016-07-27 10:30:00,79.32,79.32,79.07,79.08,50321.0,68.9189,68.9189,68.7017,68.7103,50321.0
2016-07-27 10:40:00,79.07,79.12,79.01,79.01,39368.0,68.7017,68.7451,68.6495,68.6495,39368.0
2016-07-27 10:50:00,79.01,79.2,79.0,79.16,55580.0,68.6495,68.8146,68.6408,68.7799,55580.0
2016-07-27 11:00:00,79.13,79.34,79.12,79.29,43978.0,68.7538,68.9363,68.7451,68.8928,43978.0
2016-07-27 11:10:00,79.27,79.29,79.05,79.05,49645.0,68.8754,68.8928,68.6843,68.6843,49645.0
2016-07-27 11:20:00,79.06,79.28,79.05,79.25,45544.0,68.693,68.8841,68.6843,68.8581,45544.0
2016-07-27 11:30:00,79.25,79.26,79.06,79.19,32163.0,68.8581,68.8667,68.693,68.8059,32163.0
2016-07-27 11:40:00,79.17,79.24,79.07,79.15,31825.0,68.7885,68.8494,68.7017,68.7712,31825.0
2016-07-27 11:50:00,79.15,79.16,79.04,79.08,22661.0,68.7712,68.7799,68.6756,68.7103,22661.0
2016-07-27 12:00:00,79.07,79.07,78.97,79.06,33530.0,68.7017,68.7017,68.6148,68.693,33530.0
2016-07-27 12:10:00,79.07,79.08,78.97,79.05,22414.0,68.7017,68.7103,68.6148,68.6843,22414.0
2016-07-27 12:20:00,79.06,79.06,78.9,79.01,26961.0,68.693,68.693,68.5539,68.6495,26961.0
2016-07-27 12:30:00,79.01,79.01,78.91,78.98,24678.0,68.6495,68.6495,68.5626,68.6235,24678.0
2016-07-27 12:40:00,78.98,79.02,78.95,78.96,16792.0,68.6235,68.6582,68.5974,68.6061,16792.0
2016-07-27 12:50:00,78.95,79.01,78.91,78.98,21358.0,68.5974,68.6495,68.5626,68.6235,21358.0
2016-07-27 13:00:00,78.96,78.98,78.87,78.87,35128.0,68.6061,68.6235,68.5279,68.5279,35128.0
2016-07-27 13:10:00,78.87,78.93,78.81,78.85,20470.0,68.5279,68.58,68.4758,68.5105,20470.0
2016-07-27 13:20:00,78.86,78.9,78.8,78.83,25957.0,68.5192,68.5539,68.4671,68.4931,25957.0
2016-07-27 13:30:00,78.82,78.83,78.76,78.81,32764.0,68.4844,68.4931,68.4323,68.4758,32764.0
2016-07-27 13:40:00,78.82,78.87,78.82,78.84,28654.0,68.4844,68.5279,68.4844,68.5018,28654.0
2016-07-27 13:50:00,78.84,78.84,78.71,78.77,25152.0,68.5018,68.5018,68.3889,68.441,25152.0
2016-07-27 14:00:00,78.76,78.85,78.56,78.74,51134.0,68.4323,68.5105,68.2585,68.4149,51134.0
2016-07-27 14:10:00,78.73,78.85,78.64,78.77,50459.0,68.4062,68.5105,68.328,68.441,50459.0
2016-07-27 14:20:00,78.77,78.83,78.57,78.6,48289.0,68.441,68.4931,68.2672,68.2933,48289.0
2016-07-27 14:30:00,78.6,78.67,78.54,78.62,53932.0,68.2933,68.3541,68.2412,68.3107,53932.0
2016-07-27 14:40:00,78.62,78.66,78.57,78.64,44372.0,68.3107,68.3454,68.2672,68.328,44372.0
2016-07-27 14:50:00,78.64,78.67,78.59,78.6,53645.0,68.328,68.3541,68.2846,68.2933,53645.0
2016-07-27 15:00:00,78.6,78.71,78.6,78.69,64708.0,68.2933,68.3889,68.2933,68.3715,64708.0
2016-07-27 15:10:00,78.69,78.77,78.64,78.75,49568.0,68.3715,68.441,68.328,68.4236,49568.0
2016-07-27 15:20:00,78.77,78.77,78.61,78.61,50251.0,68.441,68.441,68.302,68.302,50251.0
2016-07-27 15:30:00,78.61,78.63,78.56,78.58,100196.0,68.302,68.3194,68.2585,68.2759,100196.0
2016-07-27 15:40:00,78.58,78.58,78.45,78.5,169019.0,68.2759,68.2759,68.163,68.2064,169019.0
2016-07-27 15:50:00,78.5,78.59,78.39,78.47,289925.0,68.2064,68.2846,68.1108,68.1803,289925.0
2016-07-28 09:30:00,78.48,78.56,78.0,78.02,105091.0,68.189,68.2585,67.772,67.7893,105091.0
2016-07-28 09:40:00,78.03,78.26,78.01,78.09,66976.0,67.798,67.9979,67.7807,67.8502,66976.0
2016-07-28 09:50:00,78.08,78.25,78.08,78.13,53632.0,67.8415,67.9892,67.8415,67.8849,53632.0
2016-07-28 10:00:00,78.14,78.25,78.1,78.21,61388.0,67.8936,67.9892,67.8589,67.9544,61388.0
2016-07-28 10:10:00,78.2,78.23,77.88,78.0,160265.0,67.9457,67.9718,67.6677,67.772,160265.0
2016-07-28 10:20:00,78.01,78.01,77.84,77.97,62783.0,67.7807,67.7807,67.6329,67.7459,62783.0
2016-07-28 10:30:00,77.97,78.24,77.96,78.05,62935.0,67.7459,67.9805,67.7372,67.8154,62935.0
2016-07-28 10:40:00,78.05,78.23,78.0,78.11,46724.0,67.8154,67.9718,67.772,67.8675,46724.0
2016-07-28 10:50:00,78.14,78.14,77.93,77.98,52255.0,67.8936,67.8936,67.7111,67.7546,52255.0
2016-07-28 11:00:00,77.99,78.03,77.89,77.89,44831.0,67.7633,67.798,67.6764,67.6764,44831.0
2016-07-28 11:10:00,77.9,77.95,77.85,77.88,67902.0,67.6851,67.7285,67.6416,67.6677,67902.0
2016-07-28 11:20:00,77.87,78.01,77.87,77.98,56382.0,67.659,67.7807,67.659,67.7546,56382.0
2016-07-28 11:30:00,77.96,78.0,77.85,77.94,43780.0,67.7372,67.772,67.6416,67.7198,43780.0
2016-07-28 11:40:00,77.94,78.2,77.93,78.19,83983.0,67.7198,67.9457,67.7111,67.937,83983.0
2016-07-28 11:50:00,78.19,78.3,78.19,78.29,51103.0,67.937,68.0326,67.937,68.0239,51103.0
2016-07-28 12:00:00,78.29,78.3,78.15,78.28,106730.0,68.0239,68.0326,67.9023,68.0152,106730.0
2016-07-28 12:10:00,78.28,78.38,78.25,78.31,39339.0,68.0152,68.1021,67.9892,68.0413,39339.0
2016-07-28 12:20:00,78.32,78.32,78.15,78.25,38780.0,68.05,68.05,67.9023,67.9892,38780.0
2016-07-28 12:30:00,78.25,78.27,78.11,78.2,18695.0,67.9892,68.0066,67.8675,67.9457,18695.0
2016-07-28 12:40:00,78.21,78.25,78.15,78.24,20233.0,67.9544,67.9892,67.9023,67.9805,20233.0
2016-07-28 12:50:00,78.25,78.29,78.21,78.23,17542.0,67.9892,68.0239,67.9544,67.9718,17542.0
2016-07-28 13:00:00,78.23,78.25,78.1,78.17,37730.0,67.9718,67.9892,67.8589,67.9197,37730.0
2016-07-28 13:10:00,78.16,78.17,78.01,78.08,28210.0,67.911,67.9197,67.7807,67.8415,28210.0
2016-07-28 13:20:00,78.08,78.21,78.03,78.2,37759.0,67.8415,67.9544,67.798,67.9457,37759.0
2016-07-28 13:30:00,78.2,78.25,78.11,78.14,63550.0,67.9457,67.9892,67.8675,67.8936,63550.0
2016-07-28 13:40:00,78.13,78.16,77.91,77.92,45294.0,67.8849,67.911,67.6938,67.7025,45294.0
2016-07-28 13:50:00,77.92,77.98,77.85,77.93,82467.0,67.7025,67.7546,67.6416,67.7111,82467.0
2016-07-28 14:00:00,77.93,78.0,77.85,77.92,82271.0,67.7111,67.772,67.6416,67.7025,82271.0
2016-07-28 14:10:00,77.92,78.08,77.84,77.86,191406.0,67.7025,67.8415,67.6329,67.6503,191406.0
2016-07-28 14:20:00,77.88,77.92,77.84,77.88,54270.0,67.6677,67.7025,67.6329,67.6677,54270.0
2016-07-28 14:30:00,77.87,78.05,77.81,78.0,81430.0,67.659,67.8154,67.6069,67.772,81430.0
2016-07-28 14:40:00,77.99,78.12,77.99,78.03,36223.0,67.7633,67.8762,67.7633,67.798,36223.0
2016-07-28 14:50:00,78.03,78.1,78.02,78.06,70120.0,67.798,67.8589,67.7893,67.8241,70120.0
2016-07-28 15:00:00,78.06,78.2,78.05,78.19,101568.0,67.8241,67.9457,67.8154,67.937,101568.0
2016-07-28 15:10:00,78.18,78.29,78.18,78.24,33593.0,67.9284,68.0239,67.9284,67.9805,33593.0
2016-07-28 15:20:00,78.25,78.32,78.24,78.31,90500.0,67.9892,68.05,67.9805,68.0413,90500.0
2016-07-28 15:30:00,78.31,78.31,78.21,78.3,75555.0,68.0413,68.0413,67.9544,68.0326,75555.0
2016-07-28 15:40:00,78.3,78.35,78.24,78.33,94451.0,68.0326,68.0761,67.9805,68.0587,94451.0
2016-07-28 15:50:00,78.32,78.33,78.16,78.18,213631.0,68.05,68.0587,67.911,67.9284,213631.0
2016-07-29 09:30:00,77.27,77.57,77.25,77.39,144763.0,67.1377,67.3983,67.1203,67.242,144763.0
2016-07-29 09:40:00,77.36,77.45,77.22,77.26,110894.0,67.2159,67.2941,67.0942,67.129,110894.0
2016-07-29 09:50:00,77.29,77.38,77.18,77.33,85036.0,67.1551,67.2333,67.0595,67.1898,85036.0
2016-07-29 10:00:00,77.31,77.41,77.13,77.25,74634.0,67.1724,67.2593,67.016,67.1203,74634.0
2016-07-29 10:10:00,77.24,77.36,77.14,77.24,44249.0,67.1116,67.2159,67.0247,67.1116,44249.0
2016-07-29 10:20:00,77.28,77.39,77.24,77.29,76925.0,67.1464,67.242,67.1116,67.1551,76925.0
2016-07-29 10:30:00,77.3,77.48,77.23,77.44,105235.0,67.1638,67.3202,67.1029,67.2854,105235.0
2016-07-29 10:40:00,77.45,77.61,77.45,77.56,249188.0,67.2941,67.4331,67.2941,67.3897,249188.0
2016-07-29 10:50:00,77.57,77.62,77.5,77.57,84509.0,67.3983,67.4418,67.3375,67.3983,84509.0
2016-07-29 11:00:00,77.57,77.78,77.57,77.77,158536.0,67.3983,67.5808,67.3983,67.5721,158536.0
2016-07-29 11:10:00,77.77,77.94,77.73,77.94,84864.0,67.5721,67.7198,67.5374,67.7198,84864.0
2016-07-29 11:20:00,77.94,78.08,77.89,77.9,129464.0,67.7198,67.8415,67.6764,67.6851,129464.0
2016-07-29 11:30:00,77.89,78.17,77.87,78.17,90572.0,67.6764,67.9197,67.659,67.9197,90572.0
2016-07-29 11:40:00,78.17,78.19,78.06,78.07,46569.0,67.9197,67.937,67.8241,67.8328,46569.0
2016-07-29 11:50:00,78.09,78.16,78.04,78.12,51832.0,67.8502,67.911,67.8067,67.8762,51832.0
2016-07-29 12:00:00,78.15,78.17,78.07,78.14,35637.0,67.9023,67.9197,67.8328,67.8936,35637.0
2016-07-29 12:10:00,78.14,78.18,78.08,78.08,28518.0,67.8936,67.9284,67.8415,67.8415,28518.0
2016-07-29 12:20:00,78.09,78.15,78.07,78.08,24121.0,67.8502,67.9023,67.8328,67.8415,24121.0
2016-07-29 12:30:00,78.07,78.14,78.04,78.04,24817.0,67.8328,67.8936,67.8067,67.8067,24817.0
2016-07-29 12:40:00,78.03,78.03,77.92,77.94,27970.0,67.798,67.798,67.7025,67.7198,27970.0
2016-07-29 12:50:00,77.94,78.0,77.88,77.93,27442.0,67.7198,67.772,67.6677,67.7111,27442.0
2016-07-29 13:00:00,77.93,77.97,77.89,77.96,34093.0,67.7111,67.7459,67.6764,67.7372,34093.0
2016-07-29 13:10:00,77.96,77.99,77.9,77.93,23188.0,67.7372,67.7633,67.6851,67.7111,23188.0
2016-07-29 13:20:00,77.92,77.95,77.92,77.94,18145.0,67.7025,67.7285,67.7025,67.7198,18145.0
2016-07-29 13:30:00,77.94,77.96,77.87,77.89,22947.0,67.7198,67.7372,67.659,67.6764,22947.0
2016-07-29 13:40:00,77.9,77.94,77.86,77.94,15484.0,67.6851,67.7198,67.6503,67.7198,15484.0
2016-07-29 13:50:00,77.94,77.95,77.88,77.93,36578.0,67.7198,67.7285,67.6677,67.7111,36578.0
2016-07-29 14:00:00,77.93,77.96,77.9,77.95,30596.0,67.7111,67.7372,67.6851,67.7285,30596.0
2016-07-29 14:10:00,77.95,77.96,77.88,77.88,26737.0,67.7285,67.7372,67.6677,67.6677,26737.0
2016-07-29 14:20:00,77.88,77.93,77.86,77.9,43430.0,67.6677,67.7111,67.6503,67.6851,43430.0
2016-07-29 14:30:00,77.9,77.91,77.74,77.76,25740.0,67.6851,67.6938,67.5461,67.5634,25740.0
2016-07-29 14:40:00,77.76,77.77,77.69,77.76,21879.0,67.5634,67.5721,67.5026,67.5634,21879.0
2016-07-29 14:50:00,77.75,77.85,77.74,77.84,27192.0,67.5547,67.6416,67.5461,67.6329,27192.0
2016-07-29 15:00:00,77.84,77.84,77.73,77.83,31162.0,67.6329,67.6329,67.5374,67.6243,31162.0
2016-07-29 15:10:00,77.82,77.91,77.81,77.9,39952.0,67.6156,67.6938,67.6069,67.6851,39952.0
2016-07-29 15:20:00,77.9,77.93,77.85,77.86,41325.0,67.6851,67.7111,67.6416,67.6503,41325.0
2016-07-29 15:30:00,77.85,77.95,77.84,77.86,59235.0,67.6416,67.7285,67.6329,67.6503,59235.0
2016-07-29 15:40:00,77.87,77.95,77.85,77.88,101095.0,67.659,67.7285,67.6416,67.6677,101095.0
2016-07-29 15:50:00,77.88,77.92,77.71,77.72,302447.0,67.6677,67.7025,67.52,67.5287,302447.0
2016-08-01 09:30:00,77.75,77.94,77.18,77.34,106287.0,67.5547,67.7198,67.0595,67.1985,106287.0
2016-08-01 09:40:00,77.34,77.71,77.32,77.52,102169.0,67.1985,67.52,67.1811,67.3549,102169.0
2016-08-01 09:50:00,77.55,77.66,77.49,77.55,26958.0,67.381,67.4765,67.3288,67.381,26958.0
2016-08-01 10:00:00,77.51,77.89,77.43,77.8,44883.0,67.3462,67.6764,67.2767,67.5982,44883.0
2016-08-01 10:10:00,77.82,77.97,77.74,77.93,45618.0,67.6156,67.7459,67.5461,67.7111,45618.0
2016-08-01 10:20:00,77.91,77.92,77.71,77.84,39047.0,67.6938,67.7025,67.52,67.6329,39047.0
2016-08-01 10:30:00,77.83,77.89,77.6,77.63,25140.0,67.6243,67.6764,67.4244,67.4505,25140.0
2016-08-01 10:40:00,77.61,77.75,77.57,77.72,34356.0,67.4331,67.5547,67.3983,67.5287,34356.0
2016-08-01 10:50:00,77.73,77.87,77.73,77.83,25186.0,67.5374,67.659,67.5374,67.6243,25186.0
2016-08-01 11:00:00,77.83,77.89,77.74,77.81,26477.0,67.6243,67.6764,67.5461,67.6069,26477.0
2016-08-01 11:10:00,77.84,77.98,77.83,77.9,28429.0,67.6329,67.7546,67.6243,67.6851,28429.0
2016-08-01 11:20:00,77.89,77.93,77.76,77.76,16341.0,67.6764,67.7111,67.5634,67.5634,16341.0
2016-08-01 11:30:00,77.76,77.8,77.67,77.69,21021.0,67.5634,67.5982,67.4852,67.5026,21021.0
2016-08-01 11:40:00,77.68,77.7,77.59,77.67,18184.0,67.4939,67.5113,67.4157,67.4852,18184.0
2016-08-01 11:50:00,77.66,77.66,77.51,77.55,15336.0,67.4765,67.4765,67.3462,67.381,15336.0
2016-08-01 12:00:00,77.54,77.61,77.39,77.4,21723.0,67.3723,67.4331,67.242,67.2506,21723.0
2016-08-01 12:10:00,77.4,77.4,77.28,77.39,36033.0,67.2506,67.2506,67.1464,67.242,36033.0
2016-08-01 12:20:00,77.38,77.38,77.23,77.31,26192.0,67.2333,67.2333,67.1029,67.1724,26192.0
2016-08-01 12:30:00,77.33,77.42,77.29,77.37,26897.0,67.1898,67.268,67.1551,67.2246,26897.0
2016-08-01 12:40:00,77.37,77.41,77.34,77.37,25971.0,67.2246,67.2593,67.1985,67.2246,25971.0
2016-08-01 12:50:00,77.36,77.43,77.32,77.34,13241.0,67.2159,67.2767,67.1811,67.1985,13241.0
2016-08-01 13:00:00,77.37,77.38,77.27,77.35,18473.0,67.2246,67.2333,67.1377,67.2072,18473.0
2016-08-01 13:10:00,77.34,77.36,77.28,77.33,20929.0,67.1985,67.2159,67.1464,67.1898,20929.0
2016-08-01 13:20:00,77.33,77.33,77.24,77.26,28179.0,67.1898,67.1898,67.1116,67.129,28179.0
2016-08-01 13:30:00,77.28,77.3,77.21,77.28,23447.0,67.1464,67.1638,67.0856,67.1464,23447.0
2016-08-01 13:40:00,77.27,77.27,77.18,77.24,23883.0,67.1377,67.1377,67.0595,67.1116,23883.0
2016-08-01 13:50:00,77.24,77.37,77.19,77.32,27481.0,67.1116,67.2246,67.0682,67.1811,27481.0
2016-08-01 14:00:00,77.34,77.39,77.31,77.31,18928.0,67.1985,67.242,67.1724,67.1724,18928.0
2016-08-01 14:10:00,77.31,77.32,77.25,77.28,23069.0,67.1724,67.1811,67.1203,67.1464,23069.0
2016-08-01 14:20:00,77.27,77.35,77.23,77.25,55219.0,67.1377,67.2072,67.1029,67.1203,55219.0
2016-08-01 14:30:00,77.24,77.31,77.22,77.31,20554.0,67.1116,67.1724,67.0942,67.1724,20554.0
2016-08-01 14:40:00,77.31,77.43,77.27,77.42,32195.0,67.1724,67.2767,67.1377,67.268,32195.0
2016-08-01 14:50:00,77.42,77.52,77.4,77.51,138629.0,67.268,67.3549,67.2506,67.3462,138629.0
2016-08-01 15:00:00,77.5,77.5,77.45,77.48,51745.0,67.3375,67.3375,67.2941,67.3202,51745.0
2016-08-01 15:10:00,77.47,77.55,77.4,77.42,33256.0,67.3115,67.381,67.2506,67.268,33256.0
2016-08-01 15:20:00,77.42,77.5,77.39,77.46,53190.0,67.268,67.3375,67.242,67.3028,53190.0
2016-08-01 15:30:00,77.45,77.62,77.43,77.61,59478.0,67.2941,67.4418,67.2767,67.4331,59478.0
2016-08-01 15:40:00,77.61,77.7,77.55,77.67,86578.0,67.4331,67.5113,67.381,67.4852,86578.0
2016-08-01 15:50:00,77.67,77.7,77.6,77.68,136733.0,67.4852,67.5113,67.4244,67.4939,136733.0
2016-08-02 09:30:00,77.36,77.8,77.36,77.75,111119.0,67.2159,67.5982,67.2159,67.5547,111119.0
2016-08-02 09:40:00,77.72,77.92,77.7,77.9,76374.0,67.5287,67.7025,67.5113,67.6851,76374.0
2016-08-02 09:50:00,77.87,77.94,77.76,77.76,42798.0,67.659,67.7198,67.5634,67.5634,42798.0
2016-08-02 10:00:00,77.79,77.84,77.71,77.77,75951.0,67.5895,67.6329,67.52,67.5721,75951.0
2016-08-02 10:10:00,77.76,77.78,77.66,77.75,181083.0,67.5634,67.5808,67.4765,67.5547,181083.0
2016-08-02 10:20:00,77.75,77.84,77.66,77.84,103358.0,67.5547,67.6329,67.4765,67.6329,103358.0
2016-08-02 10:30:00,77.84,77.85,77.66,77.67,37163.0,67.6329,67.6416,67.4765,67.4852,37163.0
2016-08-02 10:40:00,77.67,77.69,77.56,77.65,79711.0,67.4852,67.5026,67.3897,67.4679,79711.0
2016-08-02 10:50:00,77.66,77.68,77.46,77.53,76628.0,67.4765,67.4939,67.3028,67.3636,76628.0
2016-08-02 11:00:00,77.55,77.68,77.55,77.67,80934.0,67.381,67.4939,67.381,67.4852,80934.0
2016-08-02 11:10:00,77.66,77.69,77.61,77.64,62065.0,67.4765,67.5026,67.4331,67.4592,62065.0
2016-08-02 11:20:00,77.65,77.76,77.6,77.63,87222.0,67.4679,67.5634,67.4244,67.4505,87222.0
2016-08-02 11:30:00,77.64,77.67,77.58,77.63,53193.0,67.4592,67.4852,67.407,67.4505,53193.0
2016-08-02 11:40:00,77.63,77.66,77.6,77.62,49741.0,67.4505,67.4765,67.4244,67.4418,49741.0
2016-08-02 11:50:00,77.62,77.75,77.59,77.68,172106.0,67.4418,67.5547,67.4157,67.4939,172106.0
2016-08-02 12:00:00,77.67,77.7,77.6,77.64,64829.0,67.4852,67.5113,67.4244,67.4592,64829.0
2016-08-02 12:10:00,77.65,77.78,77.64,77.71,47639.0,67.4679,67.5808,67.4592,67.52,47639.0
2016-08-02 12:20:00,77.71,77.82,77.71,77.82,28433.0,67.52,67.6156,67.52,67.6156,28433.0
2016-08-02 12:30:00,77.82,77.83,77.72,77.76,33175.0,67.6156,67.6243,67.5287,67.5634,33175.0
2016-08-02 12:40:00,77.76,77.8,77.71,77.73,66511.0,67.5634,67.5982,67.52,67.5374,66511.0
2016-08-02 12:50:00,77.72,77.75,77.59,77.64,63137.0,67.5287,67.5547,67.4157,67.4592,63137.0
2016-08-02 13:00:00,77.64,77.64,77.59,77.61,38413.0,67.4592,67.4592,67.4157,67.4331,38413.0
2016-08-02 13:10:00,77.6,77.64,77.6,77.62,30536.0,67.4244,67.4592,67.4244,67.4418,30536.0
2016-08-02 13:20:00,77.62,77.63,77.6,77.63,37592.0,67.4418,67.4505,67.4244,67.4505,37592.0
2016-08-02 13:30:00,77.63,77.66,77.59,77.64,68214.0,67.4505,67.4765,67.4157,67.4592,68214.0
2016-08-02 13:40:00,77.63,77.68,77.6,77.68,29159.0,67.4505,67.4939,67.4244,67.4939,29159.0
2016-08-02 13:50:00,77.68,77.68,77.6,77.61,34061.0,67.4939,67.4939,67.4244,67.4331,34061.0
2016-08-02 14:00:00,77.61,77.66,77.58,77.64,57905.0,67.4331,67.4765,67.407,67.4592,57905.0
2016-08-02 14:10:00,77.65,77.65,77.56,77.58,32120.0,67.4679,67.4679,67.3897,67.407,32120.0
2016-08-02 14:20:00,77.57,77.64,77.55,77.58,33692.0,67.3983,67.4592,67.381,67.407,33692.0
2016-08-02 14:30:00,77.59,77.65,77.59,77.6,43211.0,67.4157,67.4679,67.4157,67.4244,43211.0
2016-08-02 14:40:00,77.61,77.72,77.6,77.65,34142.0,67.4331,67.5287,67.4244,67.4679,34142.0
2016-08-02 14:50:00,77.65,77.67,77.6,77.62,46576.0,67.4679,67.4852,67.4244,67.4418,46576.0
2016-08-02 15:00:00,77.61,77.65,77.61,77.64,43016.0,67.4331,67.4679,67.4331,67.4592,43016.0
2016-08-02 15:10:00,77.63,77.66,77.61,77.64,46433.0,67.4505,67.4765,67.4331,67.4592,46433.0
2016-08-02 15:20:00,77.64,77.67,77.63,77.65,71690.0,67.4592,67.4852,67.4505,67.4679,71690.0
2016-08-02 15:30:00,77.64,77.66,77.63,77.65,111827.0,67.4592,67.4765,67.4505,67.4679,111827.0
2016-08-02 15:40:00,77.65,77.67,77.63,77.66,225128.0,67.4679,67.4852,67.4505,67.4765,225128.0
2016-08-02 15:50:00,77.66,77.71,77.64,77.69,301828.0,67.4765,67.52,67.4592,67.5026,301828.0
2016-08-03 09:30:00,77.76,77.96,77.7,77.96,80707.0,67.5634,67.7372,67.5113,67.7372,80707.0
2016-08-03 09:40:00,77.96,78.08,77.89,77.99,82892.0,67.7372,67.8415,67.6764,67.7633,82892.0
2016-08-03 09:50:00,78.01,78.28,77.97,78.03,138851.0,67.7807,68.0152,67.7459,67.798,138851.0
2016-08-03 10:00:00,78.01,78.49,77.93,78.49,53453.0,67.7807,68.1977,67.7111,68.1977,53453.0
2016-08-03 10:10:00,78.49,78.61,78.39,78.39,56552.0,68.1977,68.302,68.1108,68.1108,56552.0
2016-08-03 10:20:00,78.39,78.51,78.34,78.46,24107.0,68.1108,68.2151,68.0674,68.1716,24107.0
2016-08-03 10:30:00,78.44,78.55,78.27,78.51,33340.0,68.1543,68.2498,68.0066,68.2151,33340.0
2016-08-03 10:40:00,78.51,78.53,78.36,78.44,38303.0,68.2151,68.2325,68.0848,68.1543,38303.0
2016-08-03 10:50:00,78.43,78.5,78.31,78.32,34213.0,68.1456,68.2064,68.0413,68.05,34213.0
2016-08-03 11:00:00,78.31,78.31,78.09,78.13,26309.0,68.0413,68.0413,67.8502,67.8849,26309.0
2016-08-03 11:10:00,78.14,78.17,78.09,78.14,23217.0,67.8936,67.9197,67.8502,67.8936,23217.0
2016-08-03 11:20:00,78.15,78.25,78.15,78.24,18761.0,67.9023,67.9892,67.9023,67.9805,18761.0
2016-08-03 11:30:00,78.24,78.27,78.13,78.14,13849.0,67.9805,68.0066,67.8849,67.8936,13849.0
2016-08-03 11:40:00,78.14,78.19,78.04,78.11,19265.0,67.8936,67.937,67.8067,67.8675,19265.0
2016-08-03 11:50:00,78.11,78.23,78.09,78.18,14304.0,67.8675,67.9718,67.8502,67.9284,14304.0
2016-08-03 12:00:00,78.17,78.24,78.16,78.21,18304.0,67.9197,67.9805,67.911,67.9544,18304.0
2016-08-03 12:10:00,78.22,78.3,78.22,78.26,16062.0,67.9631,68.0326,67.9631,67.9979,16062.0
2016-08-03 12:20:00,78.26,78.34,78.19,78.31,16133.0,67.9979,68.0674,67.937,68.0413,16133.0
2016-08-03 12:30:00,78.31,78.39,78.28,78.39,15210.0,68.0413,68.1108,68.0152,68.1108,15210.0
2016-08-03 12:40:00,78.4,78.47,78.34,78.34,18770.0,68.1195,68.1803,68.0674,68.0674,18770.0
2016-08-03 12:50:00,78.34,78.44,78.32,78.41,14008.0,68.0674,68.1543,68.05,68.1282,14008.0
2016-08-03 13:00:00,78.42,78.43,78.33,78.34,17479.0,68.1369,68.1456,68.0587,68.0674,17479.0
2016-08-03 13:10:00,78.35,78.35,78.27,78.28,12408.0,68.0761,68.0761,68.0066,68.0152,12408.0
2016-08-03 13:20:00,78.29,78.29,78.25,78.28,13801.0,68.0239,68.0239,67.9892,68.0152,13801.0
2016-08-03 13:30:00,78.28,78.42,78.27,78.34,19271.0,68.0152,68.1369,68.0066,68.0674,19271.0
2016-08-03 13:40:00,78.33,78.34,78.23,78.23,14582.0,68.0587,68.0674,67.9718,67.9718,14582.0
2016-08-03 13:50:00,78.23,78.26,78.12,78.15,17345.0,67.9718,67.9979,67.8762,67.9023,17345.0
2016-08-03 14:00:00,78.16,78.23,78.1,78.15,15447.0,67.911,67.9718,67.8589,67.9023,15447.0
2016-08-03 14:10:00,78.14,78.22,78.08,78.08,29631.0,67.8936,67.9631,67.8415,67.8415,29631.0
2016-08-03 14:20:00,78.08,78.16,78.05,78.08,15766.0,67.8415,67.911,67.8154,67.8415,15766.0
2016-08-03 14:30:00,78.07,78.2,78.04,78.13,17748.0,67.8328,67.9457,67.8067,67.8849,17748.0
2016-08-03 14:40:00,78.12,78.16,78.09,78.14,21173.0,67.8762,67.911,67.8502,67.8936,21173.0
2016-08-03 14:50:00,78.14,78.19,78.13,78.13,22128.0,67.8936,67.937,67.8849,67.8849,22128.0
2016-08-03 15:00:00,78.12,78.16,78.07,78.14,26538.0,67.8762,67.911,67.8328,67.8936,26538.0
2016-08-03 15:10:00,78.13,78.17,78.1,78.11,23346.0,67.8849,67.9197,67.8589,67.8675,23346.0
2016-08-03 15:20:00,78.12,78.3,78.1,78.3,41468.0,67.8762,68.0326,67.8589,68.0326,41468.0
2016-08-03 15:30:00,78.3,78.34,78.26,78.34,71144.0,68.0326,68.0674,67.9979,68.0674,71144.0
2016-08-03 15:40:00,78.34,78.36,78.18,78.25,119525.0,68.0674,68.0848,67.9284,67.9892,119525.0
2016-08-03 15:50:00,78.24,78.33,78.2,78.32,182973.0,67.9805,68.0587,67.9457,68.05,182973.0
2016-08-04 09:30:00,78.4,78.76,78.4,78.54,54371.0,68.1195,68.4323,68.1195,68.2412,54371.0
2016-08-04 09:40:00,78.58,78.61,78.08,78.16,69679.0,68.2759,68.302,67.8415,67.911,69679.0
2016-08-04 09:50:00,78.16,78.19,77.98,78.01,100499.0,67.911,67.937,67.7546,67.7807,100499.0
2016-08-04 10:00:00,78.01,78.13,77.95,78.01,102314.0,67.7807,67.8849,67.7285,67.7807,102314.0
2016-08-04 10:10:00,78.0,78.04,77.92,78.02,23087.0,67.772,67.8067,67.7025,67.7893,23087.0
2016-08-04 10:20:00,78.02,78.11,77.57,77.69,220842.0,67.7893,67.8675,67.3983,67.5026,220842.0
2016-08-04 10:30:00,77.68,77.78,77.41,77.63,150785.0,67.4939,67.5808,67.2593,67.4505,150785.0
2016-08-04 10:40:00,77.58,77.7,77.52,77.57,26158.0,67.407,67.5113,67.3549,67.3983,26158.0
2016-08-04 10:50:00,77.56,77.74,77.55,77.63,58019.0,67.3897,67.5461,67.381,67.4505,58019.0
2016-08-04 11:00:00,77.61,77.89,77.58,77.71,83674.0,67.4331,67.6764,67.407,67.52,83674.0
2016-08-04 11:10:00,77.71,77.73,77.61,77.71,35145.0,67.52,67.5374,67.4331,67.52,35145.0
2016-08-04 11:20:00,77.75,77.92,77.73,77.78,25192.0,67.5547,67.7025,67.5374,67.5808,25192.0
2016-08-04 11:30:00,77.78,77.89,77.73,77.89,15714.0,67.5808,67.6764,67.5374,67.6764,15714.0
2016-08-04 11:40:00,77.88,77.95,77.86,77.91,20305.0,67.6677,67.7285,67.6503,67.6938,20305.0
2016-08-04 11:50:00,77.91,77.99,77.85,77.97,19327.0,67.6938,67.7633,67.6416,67.7459,19327.0
2016-08-04 12:00:00,77.99,78.11,77.99,78.07,17593.0,67.7633,67.8675,67.7633,67.8328,17593.0
2016-08-04 12:10:00,78.08,78.19,78.08,78.17,22093.0,67.8415,67.937,67.8415,67.9197,22093.0
2016-08-04 12:20:00,78.16,78.17,78.1,78.12,14261.0,67.911,67.9197,67.8589,67.8762,14261.0
2016-08-04 12:30:00,78.11,78.14,77.95,77.96,37174.0,67.8675,67.8936,67.7285,67.7372,37174.0
2016-08-04 12:40:00,77.96,78.0,77.94,77.98,16801.0,67.7372,67.772,67.7198,67.7546,16801.0
2016-08-04 12:50:00,77.97,78.04,77.96,78.01,62370.0,67.7459,67.8067,67.7372,67.7807,62370.0
2016-08-04 13:00:00,78.01,78.04,77.97,78.0,18884.0,67.7807,67.8067,67.7459,67.772,18884.0
2016-08-04 13:10:00,78.0,78.04,77.98,78.02,23685.0,67.772,67.8067,67.7546,67.7893,23685.0
2016-08-04 13:20:00,78.01,78.02,77.83,77.85,22078.0,67.7807,67.7893,67.6243,67.6416,22078.0
2016-08-04 13:30:00,77.84,77.85,77.73,77.76,29927.0,67.6329,67.6416,67.5374,67.5634,29927.0
2016-08-04 13:40:00,77.75,77.76,77.7,77.73,34718.0,67.5547,67.5634,67.5113,67.5374,34718.0
2016-08-04 13:50:00,77.74,77.79,77.69,77.7,21905.0,67.5461,67.5895,67.5026,67.5113,21905.0
2016-08-04 14:00:00,77.7,77.75,77.68,77.68,78285.0,67.5113,67.5547,67.4939,67.4939,78285.0
2016-08-04 14:10:00,77.68,77.73,77.59,77.6,23434.0,67.4939,67.5374,67.4157,67.4244,23434.0
2016-08-04 14:20:00,77.6,77.65,77.58,77.61,20843.0,67.4244,67.4679,67.407,67.4331,20843.0
2016-08-04 14:30:00,77.62,77.65,77.61,77.61,19463.0,67.4418,67.4679,67.4331,67.4331,19463.0
2016-08-04 14:40:00,77.6,77.7,77.6,77.65,20468.0,67.4244,67.5113,67.4244,67.4679,20468.0
2016-08-04 14:50:00,77.65,77.68,77.64,77.66,21693.0,67.4679,67.4939,67.4592,67.4765,21693.0
2016-08-04 15:00:00,77.66,77.66,77.6,77.61,20021.0,67.4765,67.4765,67.4244,67.4331,20021.0
2016-08-04 15:10:00,77.61,77.71,77.55,77.7,105155.0,67.4331,67.52,67.381,67.5113,105155.0
2016-08-04 15:20:00,77.7,77.7,77.64,77.67,58838.0,67.5113,67.5113,67.4592,67.4852,58838.0
2016-08-04 15:30:00,77.68,77.77,77.65,77.72,52363.0,67.4939,67.5721,67.4679,67.5287,52363.0
2016-08-04 15:40:00,77.72,77.77,77.67,77.76,63208.0,67.5287,67.5721,67.4852,67.5634,63208.0
2016-08-04 15:50:00,77.77,77.77,77.74,77.75,137519.0,67.5721,67.5721,67.5461,67.5547,137519.0
2016-08-05 09:30:00,78.07,78.11,77.79,77.85,82205.0,67.8328,67.8675,67.5895,67.6416,82205.0
2016-08-05 09:40:00,77.87,77.93,77.76,77.83,52101.0,67.659,67.7111,67.5634,67.6243,52101.0
2016-08-05 09:50:00,77.86,77.88,77.71,77.74,73166.0,67.6503,67.6677,67.52,67.5461,73166.0
2016-08-05 10:00:00,77.75,77.88,77.75,77.85,40170.0,67.5547,67.6677,67.5547,67.6416,40170.0
2016-08-05 10:10:00,77.85,77.88,77.8,77.84,49360.0,67.6416,67.6677,67.5982,67.6329,49360.0
2016-08-05 10:20:00,77.85,77.93,77.84,77.92,64859.0,67.6416,67.7111,67.6329,67.7025,64859.0
2016-08-05 10:30:00,77.93,78.05,77.93,78.04,27566.0,67.7111,67.8154,67.7111,67.8067,27566.0
2016-08-05 10:40:00,78.03,78.37,78.02,78.37,39308.0,67.798,68.0934,67.7893,68.0934,39308.0
2016-08-05 10:50:00,78.37,78.45,78.35,78.4,111725.0,68.0934,68.163,68.0761,68.1195,111725.0
2016-08-05 11:00:00,78.4,78.64,78.39,78.62,90214.0,68.1195,68.328,68.1108,68.3107,90214.0
2016-08-05 11:10:00,78.63,78.82,78.62,78.82,80629.0,68.3194,68.4844,68.3107,68.4844,80629.0
2016-08-05 11:20:00,78.83,78.83,78.67,78.69,40511.0,68.4931,68.4931,68.3541,68.3715,40511.0
2016-08-05 11:30:00,78.69,78.76,78.64,78.7,21224.0,68.3715,68.4323,68.328,68.3802,21224.0
2016-08-05 11:40:00,78.71,78.74,78.62,78.62,17499.0,68.3889,68.4149,68.3107,68.3107,17499.0
2016-08-05 11:50:00,78.62,78.66,78.49,78.5,36326.0,68.3107,68.3454,68.1977,68.2064,36326.0
2016-08-05 12:00:00,78.5,78.6,78.5,78.58,14096.0,68.2064,68.2933,68.2064,68.2759,14096.0
2016-08-05 12:10:00,78.57,78.59,78.54,78.55,11984.0,68.2672,68.2846,68.2412,68.2498,11984.0
2016-08-05 12:20:00,78.56,78.6,78.52,78.52,19758.0,68.2585,68.2933,68.2238,68.2238,19758.0
2016-08-05 12:30:00,78.52,78.57,78.52,78.56,14074.0,68.2238,68.2672,68.2238,68.2585,14074.0
2016-08-05 12:40:00,78.56,78.57,78.51,78.53,10847.0,68.2585,68.2672,68.2151,68.2325,10847.0
2016-08-05 12:50:00,78.53,78.56,78.51,78.52,11628.0,68.2325,68.2585,68.2151,68.2238,11628.0
2016-08-05 13:00:00,78.53,78.53,78.48,78.48,10474.0,68.2325,68.2325,68.189,68.189,10474.0
2016-08-05 13:10:00,78.49,78.52,78.45,78.5,7225.0,68.1977,68.2238,68.163,68.2064,7225.0
2016-08-05 13:20:00,78.5,78.54,78.48,78.53,14993.0,68.2064,68.2412,68.189,68.2325,14993.0
2016-08-05 13:30:00,78.52,78.58,78.52,78.58,23391.0,68.2238,68.2759,68.2238,68.2759,23391.0
2016-08-05 13:40:00,78.57,78.65,78.56,78.65,15367.0,68.2672,68.3367,68.2585,68.3367,15367.0
2016-08-05 13:50:00,78.64,78.64,78.59,78.63,20468.0,68.328,68.328,68.2846,68.3194,20468.0
2016-08-05 14:00:00,78.62,78.68,78.62,78.68,20854.0,68.3107,68.3628,68.3107,68.3628,20854.0
2016-08-05 14:10:00,78.68,78.69,78.52,78.52,29619.0,68.3628,68.3715,68.2238,68.2238,29619.0
2016-08-05 14:20:00,78.54,78.55,78.46,78.48,15907.0,68.2412,68.2498,68.1716,68.189,15907.0
2016-08-05 14:30:00,78.48,78.49,78.44,78.45,33407.0,68.189,68.1977,68.1543,68.163,33407.0
2016-08-05 14:40:00,78.44,78.46,78.37,78.41,21795.0,68.1543,68.1716,68.0934,68.1282,21795.0
2016-08-05 14:50:00,78.41,78.46,78.4,78.42,16934.0,68.1282,68.1716,68.1195,68.1369,16934.0
2016-08-05 15:00:00,78.43,78.51,78.43,78.51,21750.0,68.1456,68.2151,68.1456,68.2151,21750.0
2016-08-05 15:10:00,78.51,78.52,78.47,78.48,25917.0,68.2151,68.2238,68.1803,68.189,25917.0
2016-08-05 15:20:00,78.47,78.48,78.36,78.4,36561.0,68.1803,68.189,68.0848,68.1195,36561.0
2016-08-05 15:30:00,78.4,78.42,78.38,78.4,41119.0,68.1195,68.1369,68.1021,68.1195,41119.0
2016-08-05 15:40:00,78.41,78.44,78.38,78.39,57727.0,68.1282,68.1543,68.1021,68.1108,57727.0
2016-08-05 15:50:00,78.4,78.42,78.34,78.35,122247.0,68.1195,68.1369,68.0674,68.0761,122247.0
2016-08-08 09:30:00,78.55,78.76,78.44,78.62,75492.0,68.2498,68.4323,68.1543,68.3107,75492.0
2016-08-08 09:40:00,78.61,78.61,78.41,78.59,39283.0,68.302,68.302,68.1282,68.2846,39283.0
2016-08-08 09:50:00,78.59,78.79,78.48,78.65,37195.0,68.2846,68.4584,68.189,68.3367,37195.0
2016-08-08 10:00:00,78.65,78.81,78.56,78.81,43635.0,68.3367,68.4758,68.2585,68.4758,43635.0
2016-08-08 10:10:00,78.8,78.99,78.77,78.81,69250.0,68.4671,68.6321,68.441,68.4758,69250.0
2016-08-08 10:20:00,78.79,78.81,78.52,78.52,14475.0,68.4584,68.4758,68.2238,68.2238,14475.0
2016-08-08 10:30:00,78.5,78.63,78.47,78.5,22540.0,68.2064,68.3194,68.1803,68.2064,22540.0
2016-08-08 10:40:00,78.5,78.68,78.42,78.64,55022.0,68.2064,68.3628,68.1369,68.328,55022.0
2016-08-08 10:50:00,78.65,78.66,78.54,78.61,10198.0,68.3367,68.3454,68.2412,68.302,10198.0
2016-08-08 11:00:00,78.61,78.74,78.57,78.72,22173.0,68.302,68.4149,68.2672,68.3976,22173.0
2016-08-08 11:10:00,78.72,78.88,78.68,78.83,18502.0,68.3976,68.5366,68.3628,68.4931,18502.0
2016-08-08 11:20:00,78.83,78.84,78.67,78.67,27759.0,68.4931,68.5018,68.3541,68.3541,27759.0
2016-08-08 11:30:00,78.67,78.73,78.66,78.67,16375.0,68.3541,68.4062,68.3454,68.3541,16375.0
2016-08-08 11:40:00,78.66,78.68,78.59,78.61,12561.0,68.3454,68.3628,68.2846,68.302,12561.0
2016-08-08 11:50:00,78.61,78.7,78.61,78.68,7505.0,68.302,68.3802,68.302,68.3628,7505.0
2016-08-08 12:00:00,78.65,78.68,78.62,78.63,11817.0,68.3367,68.3628,68.3107,68.3194,11817.0
2016-08-08 12:10:00,78.64,78.68,78.61,78.68,10518.0,68.328,68.3628,68.302,68.3628,10518.0
2016-08-08 12:20:00,78.69,78.7,78.66,78.67,7087.0,68.3715,68.3802,68.3454,68.3541,7087.0
2016-08-08 12:30:00,78.67,78.72,78.67,78.7,9039.0,68.3541,68.3976,68.3541,68.3802,9039.0
2016-08-08 12:40:00,78.7,78.7,78.61,78.65,12601.0,68.3802,68.3802,68.302,68.3367,12601.0
2016-08-08 12:50:00,78.66,78.72,78.58,78.7,12087.0,68.3454,68.3976,68.2759,68.3802,12087.0
2016-08-08 13:00:00,78.69,78.75,78.68,78.69,14615.0,68.3715,68.4236,68.3628,68.3715,14615.0
2016-08-08 13:10:00,78.7,78.73,78.69,78.71,30653.0,68.3802,68.4062,68.3715,68.3889,30653.0
2016-08-08 13:20:00,78.71,78.83,78.71,78.8,104822.0,68.3889,68.4931,68.3889,68.4671,104822.0
2016-08-08 13:30:00,78.8,78.85,78.71,78.73,69222.0,68.4671,68.5105,68.3889,68.4062,69222.0
2016-08-08 13:40:00,78.74,78.79,78.71,78.76,19993.0,68.4149,68.4584,68.3889,68.4323,19993.0
2016-08-08 13:50:00,78.76,78.81,78.72,78.79,21414.0,68.4323,68.4758,68.3976,68.4584,21414.0
2016-08-08 14:00:00,78.78,78.78,78.74,78.76,18593.0,68.4497,68.4497,68.4149,68.4323,18593.0
2016-08-08 14:10:00,78.76,78.77,78.7,78.7,22632.0,68.4323,68.441,68.3802,68.3802,22632.0
2016-08-08 14:20:00,78.7,78.87,78.7,78.87,50284.0,68.3802,68.5279,68.3802,68.5279,50284.0
2016-08-08 14:30:00,78.88,78.89,78.81,78.87,16623.0,68.5366,68.5453,68.4758,68.5279,16623.0
2016-08-08 14:40:00,78.87,78.92,78.83,78.91,30465.0,68.5279,68.5713,68.4931,68.5626,30465.0
2016-08-08 14:50:00,78.92,78.93,78.87,78.9,14774.0,68.5713,68.58,68.5279,68.5539,14774.0
2016-08-08 15:00:00,78.88,78.9,78.78,78.79,29070.0,68.5366,68.5539,68.4497,68.4584,29070.0
2016-08-08 15:10:00,78.8,78.81,78.76,78.76,43669.0,68.4671,68.4758,68.4323,68.4323,43669.0
2016-08-08 15:20:00,78.77,78.77,78.7,78.73,24928.0,68.441,68.441,68.3802,68.4062,24928.0
2016-08-08 15:30:00,78.73,78.74,78.69,78.7,40021.0,68.4062,68.4149,68.3715,68.3802,40021.0
2016-08-08 15:40:00,78.7,78.77,78.69,78.73,121787.0,68.3802,68.441,68.3715,68.4062,121787.0
2016-08-08 15:50:00,78.73,78.93,78.72,78.91,266041.0,68.4062,68.58,68.3976,68.5626,266041.0
2016-08-09 09:30:00,79.0,79.5,78.92,79.5,83217.0,68.6408,69.0753,68.5713,69.0753,83217.0
2016-08-09 09:40:00,79.45,79.5,79.24,79.35,53098.0,69.0318,69.0753,68.8494,68.9449,53098.0
2016-08-09 09:50:00,79.36,79.39,79.05,79.1,54714.0,68.9536,68.9797,68.6843,68.7277,54714.0
2016-08-09 10:00:00,79.11,79.18,78.85,78.85,69140.0,68.7364,68.7972,68.5105,68.5105,69140.0
2016-08-09 10:10:00,78.86,78.89,78.78,78.84,33976.0,68.5192,68.5453,68.4497,68.5018,33976.0
2016-08-09 10:20:00,78.87,78.99,78.82,78.88,41592.0,68.5279,68.6321,68.4844,68.5366,41592.0
2016-08-09 10:30:00,78.9,78.99,78.85,78.95,59392.0,68.5539,68.6321,68.5105,68.5974,59392.0
2016-08-09 10:40:00,78.93,78.98,78.86,78.86,38624.0,68.58,68.6235,68.5192,68.5192,38624.0
2016-08-09 10:50:00,78.86,78.9,78.83,78.87,44267.0,68.5192,68.5539,68.4931,68.5279,44267.0
2016-08-09 11:00:00,78.87,78.93,78.65,78.66,141483.0,68.5279,68.58,68.3367,68.3454,141483.0
2016-08-09 11:10:00,78.66,78.68,78.47,78.52,49272.0,68.3454,68.3628,68.1803,68.2238,49272.0
2016-08-09 11:20:00,78.53,78.67,78.45,78.54,61603.0,68.2325,68.3541,68.163,68.2412,61603.0
2016-08-09 11:30:00,78.54,78.63,78.53,78.63,33615.0,68.2412,68.3194,68.2325,68.3194,33615.0
2016-08-09 11:40:00,78.64,78.66,78.59,78.63,13144.0,68.328,68.3454,68.2846,68.3194,13144.0
2016-08-09 11:50:00,78.63,78.64,78.51,78.51,18501.0,68.3194,68.328,68.2151,68.2151,18501.0
2016-08-09 12:00:00,78.51,78.61,78.49,78.61,21312.0,68.2151,68.302,68.1977,68.302,21312.0
2016-08-09 12:10:00,78.61,78.66,78.58,78.66,12166.0,68.302,68.3454,68.2759,68.3454,12166.0
2016-08-09 12:20:00,78.66,78.68,78.58,78.58,16264.0,68.3454,68.3628,68.2759,68.2759,16264.0
2016-08-09 12:30:00,78.58,78.61,78.51,78.51,25300.0,68.2759,68.302,68.2151,68.2151,25300.0
2016-08-09 12:40:00,78.52,78.65,78.51,78.64,25342.0,68.2238,68.3367,68.2151,68.328,25342.0
2016-08-09 12:50:00,78.64,78.69,78.63,78.68,17643.0,68.328,68.3715,68.3194,68.3628,17643.0
2016-08-09 13:00:00,78.67,78.68,78.6,78.61,20142.0,68.3541,68.3628,68.2933,68.302,20142.0
2016-08-09 13:10:00,78.61,78.68,78.6,78.64,15474.0,68.302,68.3628,68.2933,68.328,15474.0
2016-08-09 13:20:00,78.64,78.64,78.59,78.62,9595.0,68.328,68.328,68.2846,68.3107,9595.0
2016-08-09 13:30:00,78.61,78.65,78.58,78.58,10634.0,68.302,68.3367,68.2759,68.2759,10634.0
2016-08-09 13:40:00,78.58,78.59,78.49,78.56,44296.0,68.2759,68.2846,68.1977,68.2585,44296.0
2016-08-09 13:50:00,78.55,78.56,78.42,78.44,46526.0,68.2498,68.2585,68.1369,68.1543,46526.0
2016-08-09 14:00:00,78.44,78.46,78.39,78.44,56232.0,68.1543,68.1716,68.1108,68.1543,56232.0
2016-08-09 14:10:00,78.45,78.48,78.44,78.45,21445.0,68.163,68.189,68.1543,68.163,21445.0
2016-08-09 14:20:00,78.46,78.5,78.44,78.49,45019.0,68.1716,68.2064,68.1543,68.1977,45019.0
2016-08-09 14:30:00,78.48,78.54,78.48,78.5,34797.0,68.189,68.2412,68.189,68.2064,34797.0
2016-08-09 14:40:00,78.5,78.56,78.48,78.56,32454.0,68.2064,68.2585,68.189,68.2585,32454.0
2016-08-09 14:50:00,78.56,78.58,78.54,78.57,25303.0,68.2585,68.2759,68.2412,68.2672,25303.0
2016-08-09 15:00:00,78.58,78.61,78.55,78.61,33148.0,68.2759,68.302,68.2498,68.302,33148.0
2016-08-09 15:10:00,78.61,78.65,78.59,78.63,67726.0,68.302,68.3367,68.2846,68.3194,67726.0
2016-08-09 15:20:00,78.63,78.72,78.6,78.7,47851.0,68.3194,68.3976,68.2933,68.3802,47851.0
2016-08-09 15:30:00,78.7,78.73,78.68,78.71,48539.0,68.3802,68.4062,68.3628,68.3889,48539.0
2016-08-09 15:40:00,78.71,78.85,78.7,78.83,106668.0,68.3889,68.5105,68.3802,68.4931,106668.0
2016-08-09 15:50:00,78.83,78.93,78.82,78.87,218389.0,68.4931,68.58,68.4844,68.5279,218389.0
2016-08-10 09:30:00,78.99,79.19,78.84,79.04,58227.0,68.6321,68.8059,68.5018,68.6756,58227.0
2016-08-10 09:40:00,79.04,79.15,78.9,78.92,28465.0,68.6756,68.7712,68.5539,68.5713,28465.0
2016-08-10 09:50:00,78.92,78.93,78.77,78.77,17333.0,68.5713,68.58,68.441,68.441,17333.0
2016-08-10 10:00:00,78.78,78.82,78.56,78.66,40342.0,68.4497,68.4844,68.2585,68.3454,40342.0
2016-08-10 10:10:00,78.67,78.69,78.45,78.52,34831.0,68.3541,68.3715,68.163,68.2238,34831.0
2016-08-10 10:20:00,78.56,78.67,78.46,78.49,20782.0,68.2585,68.3541,68.1716,68.1977,20782.0
2016-08-10 10:30:00,78.46,78.61,78.46,78.5,15009.0,68.1716,68.302,68.1716,68.2064,15009.0
2016-08-10 10:40:00,78.47,78.6,78.46,78.54,36315.0,68.1803,68.2933,68.1716,68.2412,36315.0
2016-08-10 10:50:00,78.54,78.65,78.5,78.65,25706.0,68.2412,68.3367,68.2064,68.3367,25706.0
2016-08-10 11:00:00,78.67,78.73,78.62,78.64,23405.0,68.3541,68.4062,68.3107,68.328,23405.0
2016-08-10 11:10:00,78.64,78.64,78.46,78.48,24297.0,68.328,68.328,68.1716,68.189,24297.0
2016-08-10 11:20:00,78.47,78.59,78.46,78.58,16941.0,68.1803,68.2846,68.1716,68.2759,16941.0
2016-08-10 11:30:00,78.56,78.6,78.45,78.57,19058.0,68.2585,68.2933,68.163,68.2672,19058.0
2016-08-10 11:40:00,78.57,78.59,78.46,78.52,15970.0,68.2672,68.2846,68.1716,68.2238,15970.0
2016-08-10 11:50:00,78.52,78.61,78.51,78.53,15883.0,68.2238,68.302,68.2151,68.2325,15883.0
2016-08-10 12:00:00,78.53,78.53,78.41,78.45,21912.0,68.2325,68.2325,68.1282,68.163,21912.0
2016-08-10 12:10:00,78.47,78.47,78.43,78.44,12292.0,68.1803,68.1803,68.1456,68.1543,12292.0
2016-08-10 12:20:00,78.43,78.45,78.36,78.37,21116.0,68.1456,68.163,68.0848,68.0934,21116.0
2016-08-10 12:30:00,78.37,78.46,78.35,78.38,27357.0,68.0934,68.1716,68.0761,68.1021,27357.0
2016-08-10 12:40:00,78.36,78.38,78.25,78.25,71100.0,68.0848,68.1021,67.9892,67.9892,71100.0
2016-08-10 12:50:00,78.24,78.26,78.16,78.19,87266.0,67.9805,67.9979,67.911,67.937,87266.0
2016-08-10 13:00:00,78.19,78.36,78.18,78.33,114716.0,67.937,68.0848,67.9284,68.0587,114716.0
2016-08-10 13:10:00,78.33,78.34,78.23,78.24,20497.0,68.0587,68.0674,67.9718,67.9805,20497.0
2016-08-10 13:20:00,78.24,78.33,78.24,78.24,24475.0,67.9805,68.0587,67.9805,67.9805,24475.0
2016-08-10 13:30:00,78.24,78.28,78.14,78.25,23050.0,67.9805,68.0152,67.8936,67.9892,23050.0
2016-08-10 13:40:00,78.25,78.28,78.19,78.19,24517.0,67.9892,68.0152,67.937,67.937,24517.0
2016-08-10 13:50:00,78.19,78.2,78.03,78.05,23203.0,67.937,67.9457,67.798,67.8154,23203.0
2016-08-10 14:00:00,78.04,78.11,78.04,78.06,28450.0,67.8067,67.8675,67.8067,67.8241,28450.0
2016-08-10 14:10:00,78.06,78.09,77.99,78.01,48669.0,67.8241,67.8502,67.7633,67.7807,48669.0
2016-08-10 14:20:00,78.01,78.14,77.99,78.07,26333.0,67.7807,67.8936,67.7633,67.8328,26333.0
2016-08-10 14:30:00,78.07,78.14,78.05,78.12,19177.0,67.8328,67.8936,67.8154,67.8762,19177.0
2016-08-10 14:40:00,78.12,78.16,78.12,78.15,23130.0,67.8762,67.911,67.8762,67.9023,23130.0
2016-08-10 14:50:00,78.15,78.16,78.06,78.07,38726.0,67.9023,67.911,67.8241,67.8328,38726.0
2016-08-10 15:00:00,78.09,78.11,78.01,78.08,21221.0,67.8502,67.8675,67.7807,67.8415,21221.0
2016-08-10 15:10:00,78.07,78.17,78.07,78.16,16899.0,67.8328,67.9197,67.8328,67.911,16899.0
2016-08-10 15:20:00,78.15,78.2,78.14,78.14,41685.0,67.9023,67.9457,67.8936,67.8936,41685.0
2016-08-10 15:30:00,78.14,78.17,78.09,78.11,52630.0,67.8936,67.9197,67.8502,67.8675,52630.0
2016-08-10 15:40:00,78.1,78.13,78.07,78.1,59259.0,67.8589,67.8849,67.8328,67.8589,59259.0
2016-08-10 15:50:00,78.09,78.19,78.08,78.18,105609.0,67.8502,67.937,67.8415,67.9284,105609.0
2016-08-11 09:30:00,78.25,78.39,78.2,78.29,100012.0,67.9892,68.1108,67.9457,68.0239,100012.0
2016-08-11 09:40:00,78.29,78.45,78.24,78.44,101478.0,68.0239,68.163,67.9805,68.1543,101478.0
2016-08-11 09:50:00,78.44,78.47,78.29,78.32,90018.0,68.1543,68.1803,68.0239,68.05,90018.0
2016-08-11 10:00:00,78.31,78.38,78.26,78.26,76459.0,68.0413,68.1021,67.9979,67.9979,76459.0
2016-08-11 10:10:00,78.26,78.4,78.23,78.23,68243.0,67.9979,68.1195,67.9718,67.9718,68243.0
2016-08-11 10:20:00,78.2,78.24,78.03,78.13,63983.0,67.9457,67.9805,67.798,67.8849,63983.0
2016-08-11 10:30:00,78.14,78.27,78.14,78.22,65817.0,67.8936,68.0066,67.8936,67.9631,65817.0
2016-08-11 10:40:00,78.24,78.35,78.23,78.28,22239.0,67.9805,68.0761,67.9718,68.0152,22239.0
2016-08-11 10:50:00,78.3,78.31,78.12,78.14,21466.0,68.0326,68.0413,67.8762,67.8936,21466.0
2016-08-11 11:00:00,78.16,78.19,78.08,78.14,49549.0,67.911,67.937,67.8415,67.8936,49549.0
2016-08-11 11:10:00,78.15,78.16,78.05,78.05,24683.0,67.9023,67.911,67.8154,67.8154,24683.0
2016-08-11 11:20:00,78.04,78.14,78.03,78.12,31764.0,67.8067,67.8936,67.798,67.8762,31764.0
2016-08-11 11:30:00,78.12,78.19,78.12,78.18,44448.0,67.8762,67.937,67.8762,67.9284,44448.0
2016-08-11 11:40:00,78.17,78.27,78.13,78.24,68324.0,67.9197,68.0066,67.8849,67.9805,68324.0
2016-08-11 11:50:00,78.24,78.28,78.08,78.09,54446.0,67.9805,68.0152,67.8415,67.8502,54446.0
2016-08-11 12:00:00,78.09,78.13,78.08,78.12,21538.0,67.8502,67.8849,67.8415,67.8762,21538.0
2016-08-11 12:10:00,78.12,78.14,78.0,78.01,29707.0,67.8762,67.8936,67.772,67.7807,29707.0
2016-08-11 12:20:00,78.01,78.09,77.97,77.98,40402.0,67.7807,67.8502,67.7459,67.7546,40402.0
2016-08-11 12:30:00,77.99,78.08,77.97,77.99,45128.0,67.7633,67.8415,67.7459,67.7633,45128.0
2016-08-11 12:40:00,77.98,78.07,77.95,78.03,42236.0,67.7546,67.8328,67.7285,67.798,42236.0
2016-08-11 12:50:00,78.03,78.14,78.02,78.13,15189.0,67.798,67.8936,67.7893,67.8849,15189.0
2016-08-11 13:00:00,78.13,78.23,78.13,78.2,19341.0,67.8849,67.9718,67.8849,67.9457,19341.0
2016-08-11 13:10:00,78.2,78.28,78.17,78.24,28762.0,67.9457,68.0152,67.9197,67.9805,28762.0
2016-08-11 13:20:00,78.23,78.25,78.07,78.17,80273.0,67.9718,67.9892,67.8328,67.9197,80273.0
2016-08-11 13:30:00,78.18,78.24,78.14,78.14,34065.0,67.9284,67.9805,67.8936,67.8936,34065.0
2016-08-11 13:40:00,78.14,78.17,78.13,78.13,24149.0,67.8936,67.9197,67.8849,67.8849,24149.0
2016-08-11 13:50:00,78.14,78.17,78.09,78.09,25770.0,67.8936,67.9197,67.8502,67.8502,25770.0
2016-08-11 14:00:00,78.1,78.15,78.1,78.12,32981.0,67.8589,67.9023,67.8589,67.8762,32981.0
2016-08-11 14:10:00,78.13,78.17,78.04,78.05,45087.0,67.8849,67.9197,67.8067,67.8154,45087.0
2016-08-11 14:20:00,78.05,78.12,78.04,78.12,25589.0,67.8154,67.8762,67.8067,67.8762,25589.0
2016-08-11 14:30:00,78.11,78.12,78.06,78.06,37329.0,67.8675,67.8762,67.8241,67.8241,37329.0
2016-08-11 14:40:00,78.07,78.13,77.97,78.06,50523.0,67.8328,67.8849,67.7459,67.8241,50523.0
2016-08-11 14:50:00,78.06,78.11,77.92,77.94,47123.0,67.8241,67.8675,67.7025,67.7198,47123.0
2016-08-11 15:00:00,77.95,78.12,77.94,78.11,35172.0,67.7285,67.8762,67.7198,67.8675,35172.0
2016-08-11 15:10:00,78.1,78.1,78.04,78.04,34641.0,67.8589,67.8589,67.8067,67.8067,34641.0
2016-08-11 15:20:00,78.05,78.06,77.99,78.03,47765.0,67.8154,67.8241,67.7633,67.798,47765.0
2016-08-11 15:30:00,78.03,78.06,77.99,78.06,100527.0,67.798,67.8241,67.7633,67.8241,100527.0
2016-08-11 15:40:00,78.07,78.1,78.03,78.09,128889.0,67.8328,67.8589,67.798,67.8502,128889.0
2016-08-11 15:50:00,78.08,78.15,78.0,78.02,158956.0,67.8415,67.9023,67.772,67.7893,158956.0
2016-08-12 09:30:00,77.99,77.99,77.7,77.78,80416.0,67.7633,67.7633,67.5113,67.5808,80416.0
2016-08-12 09:40:00,77.8,78.07,77.76,77.99,52704.0,67.5982,67.8328,67.5634,67.7633,52704.0
2016-08-12 09:50:00,77.98,78.1,77.91,77.99,35801.0,67.7546,67.8589,67.6938,67.7633,35801.0
2016-08-12 10:00:00,77.99,78.15,77.97,78.05,52720.0,67.7633,67.9023,67.7459,67.8154,52720.0
2016-08-12 10:10:00,78.07,78.11,77.97,78.02,22301.0,67.8328,67.8675,67.7459,67.7893,22301.0
2016-08-12 10:20:00,78.01,78.06,77.95,78.0,22668.0,67.7807,67.8241,67.7285,67.772,22668.0
2016-08-12 10:30:00,78.01,78.17,78.0,78.16,30593.0,67.7807,67.9197,67.772,67.911,30593.0
2016-08-12 10:40:00,78.16,78.23,78.14,78.21,52425.0,67.911,67.9718,67.8936,67.9544,52425.0
2016-08-12 10:50:00,78.2,78.21,78.1,78.12,18190.0,67.9457,67.9544,67.8589,67.8762,18190.0
2016-08-12 11:00:00,78.12,78.18,78.11,78.11,22350.0,67.8762,67.9284,67.8675,67.8675,22350.0
2016-08-12 11:10:00,78.12,78.17,78.1,78.1,14767.0,67.8762,67.9197,67.8589,67.8589,14767.0
2016-08-12 11:20:00,78.1,78.17,78.1,78.15,23003.0,67.8589,67.9197,67.8589,67.9023,23003.0
2016-08-12 11:30:00,78.16,78.17,78.03,78.05,23454.0,67.911,67.9197,67.798,67.8154,23454.0
2016-08-12 11:40:00,78.06,78.09,77.96,77.97,45854.0,67.8241,67.8502,67.7372,67.7459,45854.0
2016-08-12 11:50:00,77.98,78.01,77.9,77.93,98659.0,67.7546,67.7807,67.6851,67.7111,98659.0
2016-08-12 12:00:00,77.91,77.92,77.06,77.15,623065.0,67.6938,67.7025,66.9552,67.0334,623065.0
2016-08-12 12:10:00,77.15,77.18,76.83,76.84,454984.0,67.0334,67.0595,66.7554,66.7641,454984.0
2016-08-12 12:20:00,76.84,77.17,76.83,77.0,133941.0,66.7641,67.0508,66.7554,66.9031,133941.0
2016-08-12 12:30:00,77.02,77.13,76.99,77.03,99739.0,66.9205,67.016,66.8944,66.9292,99739.0
2016-08-12 12:40:00,77.03,77.27,76.99,77.18,84723.0,66.9292,67.1377,66.8944,67.0595,84723.0
2016-08-12 12:50:00,77.19,77.36,77.06,77.31,66650.0,67.0682,67.2159,66.9552,67.1724,66650.0
2016-08-12 13:00:00,77.31,77.31,76.98,77.01,86243.0,67.1724,67.1724,66.8857,66.9118,86243.0
2016-08-12 13:10:00,77.01,77.07,76.95,77.04,44462.0,66.9118,66.9639,66.8596,66.9378,44462.0
2016-08-12 13:20:00,77.05,77.13,76.95,77.13,39199.0,66.9465,67.016,66.8596,67.016,39199.0
2016-08-12 13:30:00,77.14,77.21,77.09,77.12,36715.0,67.0247,67.0856,66.9813,67.0074,36715.0
2016-08-12 13:40:00,77.09,77.12,76.98,77.0,41143.0,66.9813,67.0074,66.8857,66.9031,41143.0
2016-08-12 13:50:00,77.0,77.03,76.98,77.02,41626.0,66.9031,66.9292,66.8857,66.9205,41626.0
2016-08-12 14:00:00,77.03,77.07,76.89,77.07,55174.0,66.9292,66.9639,66.8075,66.9639,55174.0
2016-08-12 14:10:00,77.07,77.14,77.04,77.11,48174.0,66.9639,67.0247,66.9378,66.9987,48174.0
2016-08-12 14:20:00,77.09,77.17,77.05,77.07,32508.0,66.9813,67.0508,66.9465,66.9639,32508.0
2016-08-12 14:30:00,77.06,77.16,77.06,77.07,53336.0,66.9552,67.0421,66.9552,66.9639,53336.0
2016-08-12 14:40:00,77.06,77.22,77.05,77.13,49658.0,66.9552,67.0942,66.9465,67.016,49658.0
2016-08-12 14:50:00,77.15,77.15,76.99,77.01,78885.0,67.0334,67.0334,66.8944,66.9118,78885.0
2016-08-12 15:00:00,77.02,77.06,77.01,77.03,55497.0,66.9205,66.9552,66.9118,66.9292,55497.0
2016-08-12 15:10:00,77.02,77.03,76.93,76.96,113225.0,66.9205,66.9292,66.8423,66.8683,113225.0
2016-08-12 15:20:00,76.95,76.98,76.86,76.91,75541.0,66.8596,66.8857,66.7815,66.8249,75541.0
2016-08-12 15:30:00,76.91,77.07,76.9,77.01,114168.0,66.8249,66.9639,66.8162,66.9118,114168.0
2016-08-12 15:40:00,77.01,77.05,76.97,77.04,113063.0,66.9118,66.9465,66.877,66.9378,113063.0
2016-08-12 15:50:00,77.04,77.06,76.96,76.98,222368.0,66.9378,66.9552,66.8683,66.8857,222368.0
2016-08-15 09:30:00,77.15,77.4,76.96,77.13,154999.0,67.0334,67.2506,66.8683,67.016,154999.0
2016-08-15 09:40:00,77.15,77.32,77.09,77.2,98382.0,67.0334,67.1811,66.9813,67.0769,98382.0
2016-08-15 09:50:00,77.2,77.67,77.09,77.4,118488.0,67.0769,67.4852,66.9813,67.2506,118488.0
2016-08-15 10:00:00,77.47,77.78,77.46,77.74,107139.0,67.3115,67.5808,67.3028,67.5461,107139.0
2016-08-15 10:10:00,77.76,78.3,77.74,78.29,108226.0,67.5634,68.0326,67.5461,68.0239,108226.0
2016-08-15 10:20:00,78.3,78.5,78.27,78.46,130085.0,68.0326,68.2064,68.0066,68.1716,130085.0
2016-08-15 10:30:00,78.45,78.65,78.39,78.46,70232.0,68.163,68.3367,68.1108,68.1716,70232.0
2016-08-15 10:40:00,78.47,78.51,78.31,78.44,64365.0,68.1803,68.2151,68.0413,68.1543,64365.0
2016-08-15 10:50:00,78.46,78.46,78.18,78.27,53486.0,68.1716,68.1716,67.9284,68.0066,53486.0
2016-08-15 11:00:00,78.25,78.28,78.04,78.12,45917.0,67.9892,68.0152,67.8067,67.8762,45917.0
2016-08-15 11:10:00,78.12,78.19,78.05,78.11,58417.0,67.8762,67.937,67.8154,67.8675,58417.0
2016-08-15 11:20:00,78.12,78.24,78.03,78.12,38358.0,67.8762,67.9805,67.798,67.8762,38358.0
2016-08-15 11:30:00,78.12,78.17,78.01,78.1,49170.0,67.8762,67.9197,67.7807,67.8589,49170.0
2016-08-15 11:40:00,78.1,78.14,77.93,77.94,41126.0,67.8589,67.8936,67.7111,67.7198,41126.0
2016-08-15 11:50:00,77.94,78.04,77.85,78.03,35257.0,67.7198,67.8067,67.6416,67.798,35257.0
2016-08-15 12:00:00,78.01,78.03,77.88,78.02,52451.0,67.7807,67.798,67.6677,67.7893,52451.0
2016-08-15 12:10:00,78.03,78.28,78.01,78.27,64709.0,67.798,68.0152,67.7807,68.0066,64709.0
2016-08-15 12:20:00,78.25,78.36,78.17,78.21,41516.0,67.9892,68.0848,67.9197,67.9544,41516.0
2016-08-15 12:30:00,78.23,78.33,78.19,78.19,42099.0,67.9718,68.0587,67.937,67.937,42099.0
2016-08-15 12:40:00,78.18,78.28,78.17,78.19,20003.0,67.9284,68.0152,67.9197,67.937,20003.0
2016-08-15 12:50:00,78.19,78.26,78.18,78.24,28244.0,67.937,67.9979,67.9284,67.9805,28244.0
2016-08-15 13:00:00,78.24,78.38,78.24,78.34,31562.0,67.9805,68.1021,67.9805,68.0674,31562.0
2016-08-15 13:10:00,78.32,78.38,78.26,78.38,25649.0,68.05,68.1021,67.9979,68.1021,25649.0
2016-08-15 13:20:00,78.39,78.42,78.33,78.41,33139.0,68.1108,68.1369,68.0587,68.1282,33139.0
2016-08-15 13:30:00,78.42,78.43,78.35,78.37,32438.0,68.1369,68.1456,68.0761,68.0934,32438.0
2016-08-15 13:40:00,78.35,78.36,78.24,78.24,25095.0,68.0761,68.0848,67.9805,67.9805,25095.0
2016-08-15 13:50:00,78.24,78.55,78.24,78.37,61117.0,67.9805,68.2498,67.9805,68.0934,61117.0
2016-08-15 14:00:00,78.36,78.37,78.28,78.31,45138.0,68.0848,68.0934,68.0152,68.0413,45138.0
2016-08-15 14:10:00,78.3,78.38,78.23,78.37,48820.0,68.0326,68.1021,67.9718,68.0934,48820.0
2016-08-15 14:20:00,78.36,78.4,78.26,78.37,26849.0,68.0848,68.1195,67.9979,68.0934,26849.0
2016-08-15 14:30:00,78.36,78.38,78.3,78.37,33485.0,68.0848,68.1021,68.0326,68.0934,33485.0
2016-08-15 14:40:00,78.38,78.41,78.31,78.31,32028.0,68.1021,68.1282,68.0413,68.0413,32028.0
2016-08-15 14:50:00,78.32,78.35,78.28,78.3,29686.0,68.05,68.0761,68.0152,68.0326,29686.0
2016-08-15 15:00:00,78.29,78.35,78.28,78.33,32827.0,68.0239,68.0761,68.0152,68.0587,32827.0
2016-08-15 15:10:00,78.34,78.38,78.28,78.28,27777.0,68.0674,68.1021,68.0152,68.0152,27777.0
2016-08-15 15:20:00,78.27,78.28,78.24,78.24,36870.0,68.0066,68.0152,67.9805,67.9805,36870.0
2016-08-15 15:30:00,78.24,78.33,78.19,78.3,71804.0,67.9805,68.0587,67.937,68.0326,71804.0
2016-08-15 15:40:00,78.29,78.34,78.27,78.34,81873.0,68.0239,68.0674,68.0066,68.0674,81873.0
2016-08-15 15:50:00,78.34,78.35,78.24,78.29,196801.0,68.0674,68.0761,67.9805,68.0239,196801.0
2016-08-16 09:30:00,78.12,78.42,77.8,77.82,100819.0,67.8762,68.1369,67.5982,67.6156,100819.0
2016-08-16 09:40:00,77.85,77.94,77.76,77.87,58815.0,67.6416,67.7198,67.5634,67.659,58815.0
2016-08-16 09:50:00,77.85,77.93,77.74,77.85,57527.0,67.6416,67.7111,67.5461,67.6416,57527.0
2016-08-16 10:00:00,77.85,78.15,77.84,78.09,62553.0,67.6416,67.9023,67.6329,67.8502,62553.0
2016-08-16 10:10:00,78.11,78.23,77.88,77.89,48986.0,67.8675,67.9718,67.6677,67.6764,48986.0
2016-08-16 10:20:00,77.88,77.97,77.78,77.8,54411.0,67.6677,67.7459,67.5808,67.5982,54411.0
2016-08-16 10:30:00,77.82,78.08,77.82,78.02,20385.0,67.6156,67.8415,67.6156,67.7893,20385.0
2016-08-16 10:40:00,78.02,78.16,78.01,78.05,35360.0,67.7893,67.911,67.7807,67.8154,35360.0
2016-08-16 10:50:00,78.05,78.07,77.96,78.0,49346.0,67.8154,67.8328,67.7372,67.772,49346.0
2016-08-16 11:00:00,77.99,78.11,77.98,78.06,54076.0,67.7633,67.8675,67.7546,67.8241,54076.0
2016-08-16 11:10:00,78.06,78.17,78.04,78.08,42927.0,67.8241,67.9197,67.8067,67.8415,42927.0
2016-08-16 11:20:00,78.09,78.28,78.07,78.28,43197.0,67.8502,68.0152,67.8328,68.0152,43197.0
2016-08-16 11:30:00,78.28,78.33,78.18,78.18,47502.0,68.0152,68.0587,67.9284,67.9284,47502.0
2016-08-16 11:40:00,78.19,78.3,78.09,78.25,37555.0,67.937,68.0326,67.8502,67.9892,37555.0
2016-08-16 11:50:00,78.23,78.33,78.2,78.24,23745.0,67.9718,68.0587,67.9457,67.9805,23745.0
2016-08-16 12:00:00,78.22,78.29,78.2,78.25,29829.0,67.9631,68.0239,67.9457,67.9892,29829.0
2016-08-16 12:10:00,78.25,78.28,78.24,78.24,14253.0,67.9892,68.0152,67.9805,67.9805,14253.0
2016-08-16 12:20:00,78.25,78.28,78.23,78.24,38771.0,67.9892,68.0152,67.9718,67.9805,38771.0
2016-08-16 12:30:00,78.23,78.25,78.07,78.1,55735.0,67.9718,67.9892,67.8328,67.8589,55735.0
2016-08-16 12:40:00,78.11,78.26,78.08,78.23,21803.0,67.8675,67.9979,67.8415,67.9718,21803.0
2016-08-16 12:50:00,78.21,78.21,78.12,78.15,17756.0,67.9544,67.9544,67.8762,67.9023,17756.0
2016-08-16 13:00:00,78.15,78.16,78.11,78.13,23750.0,67.9023,67.911,67.8675,67.8849,23750.0
2016-08-16 13:10:00,78.12,78.13,78.03,78.04,12039.0,67.8762,67.8849,67.798,67.8067,12039.0
2016-08-16 13:20:00,78.04,78.08,78.0,78.01,16866.0,67.8067,67.8415,67.772,67.7807,16866.0
2016-08-16 13:30:00,78.01,78.08,77.99,78.04,44757.0,67.7807,67.8415,67.7633,67.8067,44757.0
2016-08-16 13:40:00,78.04,78.05,77.98,78.0,17155.0,67.8067,67.8154,67.7546,67.772,17155.0
2016-08-16 13:50:00,78.0,78.01,77.97,77.98,17604.0,67.772,67.7807,67.7459,67.7546,17604.0
2016-08-16 14:00:00,77.97,78.07,77.96,78.06,31101.0,67.7459,67.8328,67.7372,67.8241,31101.0
2016-08-16 14:10:00,78.06,78.07,77.9,77.91,20802.0,67.8241,67.8328,67.6851,67.6938,20802.0
2016-08-16 14:20:00,77.91,77.98,77.89,77.98,30149.0,67.6938,67.7546,67.6764,67.7546,30149.0
2016-08-16 14:30:00,77.98,78.03,77.96,78.02,34306.0,67.7546,67.798,67.7372,67.7893,34306.0
2016-08-16 14:40:00,78.02,78.09,78.0,78.08,46188.0,67.7893,67.8502,67.772,67.8415,46188.0
2016-08-16 14:50:00,78.08,78.09,78.04,78.08,29182.0,67.8415,67.8502,67.8067,67.8415,29182.0
2016-08-16 15:00:00,78.08,78.1,78.0,78.07,37798.0,67.8415,67.8589,67.772,67.8328,37798.0
2016-08-16 15:10:00,78.08,78.09,78.0,78.08,39937.0,67.8415,67.8502,67.772,67.8415,39937.0
2016-08-16 15:20:00,78.09,78.14,78.05,78.14,59696.0,67.8502,67.8936,67.8154,67.8936,59696.0
2016-08-16 15:30:00,78.14,78.18,78.07,78.17,63358.0,67.8936,67.9284,67.8328,67.9197,63358.0
2016-08-16 15:40:00,78.17,78.25,78.16,78.19,95911.0,67.9197,67.9892,67.911,67.937,95911.0
2016-08-16 15:50:00,78.2,78.21,78.14,78.16,144982.0,67.9457,67.9544,67.8936,67.911,144982.0
2016-08-17 09:30:00,78.0,78.31,77.96,78.26,54543.0,67.772,68.0413,67.7372,67.9979,54543.0
2016-08-17 09:40:00,78.28,78.28,78.1,78.25,48872.0,68.0152,68.0152,67.8589,67.9892,48872.0
2016-08-17 09:50:00,78.22,78.25,77.87,77.89,67567.0,67.9631,67.9892,67.659,67.6764,67567.0
2016-08-17 10:00:00,77.9,78.07,77.84,77.9,62269.0,67.6851,67.8328,67.6329,67.6851,62269.0
2016-08-17 10:10:00,77.89,77.89,77.78,77.8,57776.0,67.6764,67.6764,67.5808,67.5982,57776.0
2016-08-17 10:20:00,77.8,77.98,77.76,77.78,51567.0,67.5982,67.7546,67.5634,67.5808,51567.0
2016-08-17 10:30:00,77.81,77.86,77.59,77.63,92758.0,67.6069,67.6503,67.4157,67.4505,92758.0
2016-08-17 10:40:00,77.64,77.64,77.49,77.61,69065.0,67.4592,67.4592,67.3288,67.4331,69065.0
2016-08-17 10:50:00,77.6,77.64,77.5,77.55,71718.0,67.4244,67.4592,67.3375,67.381,71718.0
2016-08-17 11:00:00,77.54,77.59,77.52,77.59,51541.0,67.3723,67.4157,67.3549,67.4157,51541.0
2016-08-17 11:10:00,77.59,77.61,77.53,77.6,53417.0,67.4157,67.4331,67.3636,67.4244,53417.0
2016-08-17 11:20:00,77.6,77.69,77.54,77.62,38020.0,67.4244,67.5026,67.3723,67.4418,38020.0
2016-08-17 11:30:00,77.62,77.62,77.5,77.5,48029.0,67.4418,67.4418,67.3375,67.3375,48029.0
2016-08-17 11:40:00,77.52,77.63,77.5,77.53,39678.0,67.3549,67.4505,67.3375,67.3636,39678.0
2016-08-17 11:50:00,77.52,77.53,77.45,77.47,32483.0,67.3549,67.3636,67.2941,67.3115,32483.0
2016-08-17 12:00:00,77.48,77.5,77.4,77.45,52319.0,67.3202,67.3375,67.2506,67.2941,52319.0
2016-08-17 12:10:00,77.45,77.5,77.42,77.46,40912.0,67.2941,67.3375,67.268,67.3028,40912.0
2016-08-17 12:20:00,77.47,77.54,77.43,77.51,38924.0,67.3115,67.3723,67.2767,67.3462,38924.0
2016-08-17 12:30:00,77.5,77.55,77.45,77.48,37827.0,67.3375,67.381,67.2941,67.3202,37827.0
2016-08-17 12:40:00,77.47,77.56,77.44,77.56,41245.0,67.3115,67.3897,67.2854,67.3897,41245.0
2016-08-17 12:50:00,77.57,77.62,77.48,77.49,39585.0,67.3983,67.4418,67.3202,67.3288,39585.0
2016-08-17 13:00:00,77.49,77.5,77.45,77.45,34772.0,67.3288,67.3375,67.2941,67.2941,34772.0
2016-08-17 13:10:00,77.46,77.47,77.42,77.43,24249.0,67.3028,67.3115,67.268,67.2767,24249.0
2016-08-17 13:20:00,77.42,77.43,77.36,77.39,25479.0,67.268,67.2767,67.2159,67.242,25479.0
2016-08-17 13:30:00,77.39,77.47,77.38,77.46,29050.0,67.242,67.3115,67.2333,67.3028,29050.0
2016-08-17 13:40:00,77.47,77.5,77.33,77.35,45801.0,67.3115,67.3375,67.1898,67.2072,45801.0
2016-08-17 13:50:00,77.34,77.36,77.27,77.34,36132.0,67.1985,67.2159,67.1377,67.1985,36132.0
2016-08-17 14:00:00,77.34,77.42,77.24,77.39,54506.0,67.1985,67.268,67.1116,67.242,54506.0
2016-08-17 14:10:00,77.39,77.53,77.35,77.45,51270.0,67.242,67.3636,67.2072,67.2941,51270.0
2016-08-17 14:20:00,77.45,77.59,77.41,77.43,85244.0,67.2941,67.4157,67.2593,67.2767,85244.0
2016-08-17 14:30:00,77.44,77.45,77.33,77.42,32780.0,67.2854,67.2941,67.1898,67.268,32780.0
2016-08-17 14:40:00,77.44,77.45,77.28,77.37,36801.0,67.2854,67.2941,67.1464,67.2246,36801.0
2016-08-17 14:50:00,77.38,77.39,77.33,77.36,32572.0,67.2333,67.242,67.1898,67.2159,32572.0
2016-08-17 15:00:00,77.37,77.44,77.37,77.39,39227.0,67.2246,67.2854,67.2246,67.242,39227.0
2016-08-17 15:10:00,77.39,77.41,77.37,77.4,46255.0,67.242,67.2593,67.2246,67.2506,46255.0
2016-08-17 15:20:00,77.41,77.43,77.39,77.4,45112.0,67.2593,67.2767,67.242,67.2506,45112.0
2016-08-17 15:30:00,77.41,77.47,77.4,77.41,85462.0,67.2593,67.3115,67.2506,67.2593,85462.0
2016-08-17 15:40:00,77.41,77.53,77.36,77.52,150748.0,67.2593,67.3636,67.2159,67.3549,150748.0
2016-08-17 15:50:00,77.52,77.53,77.42,77.42,185759.0,67.3549,67.3636,67.268,67.268,185759.0
2016-08-18 09:30:00,77.14,77.67,77.14,77.52,178405.0,67.0247,67.4852,67.0247,67.3549,178405.0
2016-08-18 09:40:00,77.52,77.57,77.28,77.39,118986.0,67.3549,67.3983,67.1464,67.242,118986.0
2016-08-18 09:50:00,77.35,77.5,77.33,77.43,87827.0,67.2072,67.3375,67.1898,67.2767,87827.0
2016-08-18 10:00:00,77.45,77.5,77.28,77.31,68575.0,67.2941,67.3375,67.1464,67.1724,68575.0
2016-08-18 10:10:00,77.31,77.49,77.29,77.45,69162.0,67.1724,67.3288,67.1551,67.2941,69162.0
2016-08-18 10:20:00,77.44,77.53,77.4,77.43,78703.0,67.2854,67.3636,67.2506,67.2767,78703.0
2016-08-18 10:30:00,77.44,77.56,77.41,77.47,66699.0,67.2854,67.3897,67.2593,67.3115,66699.0
2016-08-18 10:40:00,77.47,77.55,77.36,77.36,68425.0,67.3115,67.381,67.2159,67.2159,68425.0
2016-08-18 10:50:00,77.36,77.44,77.31,77.42,52205.0,67.2159,67.2854,67.1724,67.268,52205.0
2016-08-18 11:00:00,77.41,77.52,77.36,77.4,58133.0,67.2593,67.3549,67.2159,67.2506,58133.0
2016-08-18 11:10:00,77.4,77.53,77.25,77.26,50891.0,67.2506,67.3636,67.1203,67.129,50891.0
2016-08-18 11:20:00,77.27,77.27,77.11,77.14,78060.0,67.1377,67.1377,66.9987,67.0247,78060.0
2016-08-18 11:30:00,77.14,77.2,77.04,77.13,97028.0,67.0247,67.0769,66.9378,67.016,97028.0
2016-08-18 11:40:00,77.13,77.14,77.04,77.08,65947.0,67.016,67.0247,66.9378,66.9726,65947.0
2016-08-18 11:50:00,77.07,77.23,77.07,77.12,54066.0,66.9639,67.1029,66.9639,67.0074,54066.0
2016-08-18 12:00:00,77.12,77.13,77.02,77.09,45825.0,67.0074,67.016,66.9205,66.9813,45825.0
2016-08-18 12:10:00,77.09,77.1,77.0,77.03,38466.0,66.9813,66.99,66.9031,66.9292,38466.0
2016-08-18 12:20:00,77.04,77.08,76.97,77.01,85669.0,66.9378,66.9726,66.877,66.9118,85669.0
2016-08-18 12:30:00,77.0,77.1,76.88,77.06,92628.0,66.9031,66.99,66.7988,66.9552,92628.0
2016-08-18 12:40:00,77.07,77.19,77.0,77.13,57585.0,66.9639,67.0682,66.9031,67.016,57585.0
2016-08-18 12:50:00,77.12,77.15,76.98,76.99,62639.0,67.0074,67.0334,66.8857,66.8944,62639.0
2016-08-18 13:00:00,76.98,77.13,76.98,77.05,48176.0,66.8857,67.016,66.8857,66.9465,48176.0
2016-08-18 13:10:00,77.03,77.12,77.03,77.1,34773.0,66.9292,67.0074,66.9292,66.99,34773.0
2016-08-18 13:20:00,77.11,77.17,77.08,77.09,59519.0,66.9987,67.0508,66.9726,66.9813,59519.0
2016-08-18 13:30:00,77.09,77.23,77.08,77.09,66380.0,66.9813,67.1029,66.9726,66.9813,66380.0
2016-08-18 13:40:00,77.08,77.14,77.0,77.02,65966.0,66.9726,67.0247,66.9031,66.9205,65966.0
2016-08-18 13:50:00,77.02,77.06,76.91,76.94,66122.0,66.9205,66.9552,66.8249,66.851,66122.0
2016-08-18 14:00:00,76.95,77.1,76.86,76.88,49355.0,66.8596,66.99,66.7815,66.7988,49355.0
2016-08-18 14:10:00,76.88,76.97,76.84,76.85,64338.0,66.7988,66.877,66.7641,66.7728,64338.0
2016-08-18 14:20:00,76.86,76.95,76.83,76.94,71767.0,66.7815,66.8596,66.7554,66.851,71767.0
2016-08-18 14:30:00,76.94,76.94,76.8,76.84,66212.0,66.851,66.851,66.7293,66.7641,66212.0
2016-08-18 14:40:00,76.85,76.89,76.73,76.79,50956.0,66.7728,66.8075,66.6685,66.7206,50956.0
2016-08-18 14:50:00,76.81,76.89,76.76,76.76,73927.0,66.738,66.8075,66.6946,66.6946,73927.0
2016-08-18 15:00:00,76.77,76.9,76.76,76.89,116393.0,66.7033,66.8162,66.6946,66.8075,116393.0
2016-08-18 15:10:00,76.9,76.93,76.82,76.92,94523.0,66.8162,66.8423,66.7467,66.8336,94523.0
2016-08-18 15:20:00,76.93,77.01,76.9,77.01,86318.0,66.8423,66.9118,66.8162,66.9118,86318.0
2016-08-18 15:30:00,77.01,77.05,76.89,76.92,121327.0,66.9118,66.9465,66.8075,66.8336,121327.0
2016-08-18 15:40:00,76.92,76.98,76.86,76.87,199785.0,66.8336,66.8857,66.7815,66.7901,199785.0
2016-08-18 15:50:00,76.86,76.99,76.82,76.96,399353.0,66.7815,66.8944,66.7467,66.8683,399353.0
2016-08-19 09:30:00,79.45,80.96,79.37,80.84,1438582.0,69.0318,70.3438,68.9623,70.2396,1438582.0
2016-08-19 09:40:00,80.82,80.85,80.0,80.3,540635.0,70.2222,70.2482,69.5097,69.7704,540635.0
2016-08-19 09:50:00,80.28,80.45,80.0,80.23,492312.0,69.753,69.9007,69.5097,69.7095,492312.0
2016-08-19 10:00:00,80.22,80.58,80.01,80.55,315731.0,69.7009,70.0137,69.5184,69.9876,315731.0
2016-08-19 10:10:00,80.55,80.79,80.46,80.59,268571.0,69.9876,70.1961,69.9094,70.0223,268571.0
2016-08-19 10:20:00,80.6,81.02,80.58,80.97,418102.0,70.031,70.396,70.0137,70.3525,418102.0
2016-08-19 10:30:00,81.0,81.45,80.88,80.88,475237.0,70.3786,70.7696,70.2743,70.2743,475237.0
2016-08-19 10:40:00,80.88,81.09,80.67,81.07,266519.0,70.2743,70.4568,70.0919,70.4394,266519.0
2016-08-19 10:50:00,81.07,81.98,81.02,81.94,340355.0,70.4394,71.2301,70.396,71.1953,340355.0
2016-08-19 11:00:00,81.91,83.57,81.82,83.45,1350971.0,71.1693,72.6116,71.0911,72.5073,1350971.0
2016-08-19 11:10:00,83.47,84.89,83.42,84.84,1869742.0,72.5247,73.7585,72.4812,73.715,1869742.0
2016-08-19 11:20:00,84.89,85.46,84.34,84.99,1404195.0,73.7585,74.2537,73.2806,73.8454,1404195.0
2016-08-19 11:30:00,84.97,85.38,84.45,84.65,851441.0,73.828,74.1842,73.3762,73.55,851441.0
2016-08-19 11:40:00,84.65,84.68,84.22,84.24,607487.0,73.55,73.576,73.1763,73.1937,607487.0
2016-08-19 11:50:00,84.24,85.5,84.11,85.4,687272.0,73.1937,74.2885,73.0808,74.2016,687272.0
2016-08-19 12:00:00,85.41,85.9,85.11,85.87,654937.0,74.2103,74.636,73.9496,74.61,654937.0
2016-08-19 12:10:00,85.9,86.44,85.75,86.16,769741.0,74.636,75.1052,74.5057,74.862,769741.0
2016-08-19 12:20:00,86.17,86.18,85.55,85.85,563378.0,74.8706,74.8793,74.3319,74.5926,563378.0
2016-08-19 12:30:00,85.84,85.84,85.31,85.6,498809.0,74.5839,74.5839,74.1234,74.3754,498809.0
2016-08-19 12:40:00,85.63,86.09,85.52,85.83,298818.0,74.4015,74.8011,74.3059,74.5752,298818.0
2016-08-19 12:50:00,85.8,86.05,85.44,85.57,266703.0,74.5492,74.7664,74.2364,74.3493,266703.0
2016-08-19 13:00:00,85.54,85.78,85.41,85.49,259787.0,74.3233,74.5318,74.2103,74.2798,259787.0
2016-08-19 13:10:00,85.49,85.65,85.43,85.6,143033.0,74.2798,74.4188,74.2277,74.3754,143033.0
2016-08-19 13:20:00,85.6,85.76,85.24,85.33,194269.0,74.3754,74.5144,74.0626,74.1408,194269.0
2016-08-19 13:30:00,85.35,85.83,85.33,85.8,214306.0,74.1582,74.5752,74.1408,74.5492,214306.0
2016-08-19 13:40:00,85.81,86.34,85.71,86.12,363200.0,74.5578,75.0184,74.471,74.8272,363200.0
2016-08-19 13:50:00,86.12,86.32,85.78,85.96,186790.0,74.8272,75.001,74.5318,74.6882,186790.0
2016-08-19 14:00:00,85.96,86.35,85.9,86.02,199660.0,74.6882,75.027,74.636,74.7403,199660.0
2016-08-19 14:10:00,86.03,86.17,85.57,85.65,182583.0,74.749,74.8706,74.3493,74.4188,182583.0
2016-08-19 14:20:00,85.65,85.74,85.34,85.42,166722.0,74.4188,74.497,74.1495,74.219,166722.0
2016-08-19 14:30:00,85.43,86.17,85.31,86.11,281385.0,74.2277,74.8706,74.1234,74.8185,281385.0
2016-08-19 14:40:00,86.1,87.31,86.07,87.0,716683.0,74.8098,75.8612,74.7838,75.5918,716683.0
2016-08-19 14:50:00,87.01,87.26,86.9,87.1,407246.0,75.6005,75.8177,75.5049,75.6787,407246.0
2016-08-19 15:00:00,87.1,87.18,86.9,86.98,362716.0,75.6787,75.7482,75.5049,75.5744,362716.0
2016-08-19 15:10:00,87.0,87.17,86.82,87.08,404303.0,75.5918,75.7395,75.4354,75.6613,404303.0
2016-08-19 15:20:00,87.09,88.09,87.09,88.01,931126.0,75.67,76.5389,75.67,76.4694,931126.0
2016-08-19 15:30:00,88.01,88.05,87.48,87.62,578066.0,76.4694,76.5041,76.0089,76.1305,578066.0
2016-08-19 15:40:00,87.61,87.8,87.37,87.39,622227.0,76.1218,76.2869,75.9133,75.9307,622227.0
2016-08-19 15:50:00,87.39,87.61,87.18,87.33,927179.0,75.9307,76.1218,75.7482,75.8785,927179.0
2016-08-22 09:30:00,86.9,88.43,86.6,88.07,1106553.0,75.5049,76.8343,75.2443,76.5215,1106553.0
2016-08-22 09:40:00,88.08,88.25,87.73,88.07,360171.0,76.5302,76.6779,76.2261,76.5215,360171.0
2016-08-22 09:50:00,88.07,88.12,86.95,87.42,535893.0,76.5215,76.5649,75.5484,75.9567,535893.0
2016-08-22 10:00:00,87.39,87.49,86.76,86.82,280482.0,75.9307,76.0176,75.3833,75.4354,280482.0
2016-08-22 10:10:00,86.82,87.5,86.75,87.48,248166.0,75.4354,76.0262,75.3746,76.0089,248166.0
2016-08-22 10:20:00,87.45,87.64,87.35,87.42,301949.0,75.9828,76.1479,75.8959,75.9567,301949.0
2016-08-22 10:30:00,87.42,87.62,87.35,87.39,166526.0,75.9567,76.1305,75.8959,75.9307,166526.0
2016-08-22 10:40:00,87.38,87.39,87.18,87.31,129492.0,75.922,75.9307,75.7482,75.8612,129492.0
2016-08-22 10:50:00,87.3,87.54,87.14,87.4,144026.0,75.8525,76.061,75.7134,75.9394,144026.0
2016-08-22 11:00:00,87.39,87.43,87.27,87.37,96190.0,75.9307,75.9654,75.8264,75.9133,96190.0
2016-08-22 11:10:00,87.38,87.76,87.36,87.72,233341.0,75.922,76.2521,75.9046,76.2174,233341.0
2016-08-22 11:20:00,87.71,87.75,87.16,87.31,170592.0,76.2087,76.2435,75.7308,75.8612,170592.0
2016-08-22 11:30:00,87.32,87.64,87.19,87.54,120289.0,75.8698,76.1479,75.7569,76.061,120289.0
2016-08-22 11:40:00,87.53,87.66,87.47,87.53,82053.0,76.0523,76.1653,76.0002,76.0523,82053.0
2016-08-22 11:50:00,87.54,87.57,87.29,87.33,72004.0,76.061,76.0871,75.8438,75.8785,72004.0
2016-08-22 12:00:00,87.32,87.39,87.26,87.35,61827.0,75.8698,75.9307,75.8177,75.8959,61827.0
2016-08-22 12:10:00,87.35,87.57,87.26,87.55,99945.0,75.8959,76.0871,75.8177,76.0697,99945.0
2016-08-22 12:20:00,87.55,87.86,87.45,87.7,193594.0,76.0697,76.339,75.9828,76.2,193594.0
2016-08-22 12:30:00,87.7,87.86,87.69,87.75,81303.0,76.2,76.339,76.1913,76.2435,81303.0
2016-08-22 12:40:00,87.75,88.0,87.73,87.96,165907.0,76.2435,76.4607,76.2261,76.4259,165907.0
2016-08-22 12:50:00,87.96,88.15,87.95,88.09,155715.0,76.4259,76.591,76.4172,76.5389,155715.0
2016-08-22 13:00:00,88.08,88.11,87.84,87.86,128902.0,76.5302,76.5563,76.3217,76.339,128902.0
2016-08-22 13:10:00,87.85,88.03,87.84,88.0,127902.0,76.3303,76.4867,76.3217,76.4607,127902.0
2016-08-22 13:20:00,88.0,88.01,87.68,87.83,82852.0,76.4607,76.4694,76.1826,76.313,82852.0
2016-08-22 13:30:00,87.84,87.84,87.65,87.74,84264.0,76.3217,76.3217,76.1566,76.2348,84264.0
2016-08-22 13:40:00,87.75,87.84,87.65,87.76,92770.0,76.2435,76.3217,76.1566,76.2521,92770.0
2016-08-22 13:50:00,87.76,87.79,87.47,87.48,94461.0,76.2521,76.2782,76.0002,76.0089,94461.0
2016-08-22 14:00:00,87.5,87.78,87.47,87.6,72094.0,76.0262,76.2695,76.0002,76.1131,72094.0
2016-08-22 14:10:00,87.6,87.76,87.58,87.65,56926.0,76.1131,76.2521,76.0958,76.1566,56926.0
2016-08-22 14:20:00,87.65,87.82,87.65,87.75,75768.0,76.1566,76.3043,76.1566,76.2435,75768.0
2016-08-22 14:30:00,87.75,87.89,87.69,87.86,57632.0,76.2435,76.3651,76.1913,76.339,57632.0
2016-08-22 14:40:00,87.85,88.0,87.85,87.98,67727.0,76.3303,76.4607,76.3303,76.4433,67727.0
2016-08-22 14:50:00,87.98,88.0,87.91,87.95,60517.0,76.4433,76.4607,76.3825,76.4172,60517.0
2016-08-22 15:00:00,87.96,88.11,87.95,88.05,113290.0,76.4259,76.5563,76.4172,76.5041,113290.0
2016-08-22 15:10:00,88.04,88.08,87.91,87.96,89103.0,76.4954,76.5302,76.3825,76.4259,89103.0
2016-08-22 15:20:00,87.97,87.99,87.94,87.97,99634.0,76.4346,76.452,76.4085,76.4346,99634.0
2016-08-22 15:30:00,87.97,88.04,87.96,88.0,291633.0,76.4346,76.4954,76.4259,76.4607,291633.0
2016-08-22 15:40:00,87.99,88.01,87.98,87.98,227516.0,76.452,76.4694,76.4433,76.4433,227516.0
2016-08-22 15:50:00,87.99,88.0,87.89,87.96,358719.0,76.452,76.4607,76.3651,76.4259,358719.0
2016-08-23 09:30:00,88.31,88.5,87.89,88.25,322697.0,76.73,76.8951,76.3651,76.6779,322697.0
2016-08-23 09:40:00,88.26,88.4,88.09,88.12,218765.0,76.6866,76.8082,76.5389,76.5649,218765.0
2016-08-23 09:50:00,88.12,88.23,87.81,88.05,214871.0,76.5649,76.6605,76.2956,76.5041,214871.0
2016-08-23 10:00:00,88.08,88.33,88.06,88.2,169048.0,76.5302,76.7474,76.5128,76.6345,169048.0
2016-08-23 10:10:00,88.22,88.26,88.07,88.07,91412.0,76.6518,76.6866,76.5215,76.5215,91412.0
2016-08-23 10:20:00,88.08,88.1,87.7,87.7,209387.0,76.5302,76.5476,76.2,76.2,209387.0
2016-08-23 10:30:00,87.7,87.76,87.41,87.45,197086.0,76.2,76.2521,75.948,75.9828,197086.0
2016-08-23 10:40:00,87.45,87.67,87.26,87.54,223443.0,75.9828,76.174,75.8177,76.061,223443.0
2016-08-23 10:50:00,87.53,87.75,87.44,87.64,98361.0,76.0523,76.2435,75.9741,76.1479,98361.0
2016-08-23 11:00:00,87.65,87.86,87.54,87.85,92885.0,76.1566,76.339,76.061,76.3303,92885.0
2016-08-23 11:10:00,87.84,87.93,87.73,87.89,71877.0,76.3217,76.3999,76.2261,76.3651,71877.0
2016-08-23 11:20:00,87.88,87.98,87.84,87.85,57733.0,76.3564,76.4433,76.3217,76.3303,57733.0
2016-08-23 11:30:00,87.85,87.88,87.71,87.88,66322.0,76.3303,76.3564,76.2087,76.3564,66322.0
2016-08-23 11:40:00,87.87,87.92,87.78,87.79,52036.0,76.3477,76.3912,76.2695,76.2782,52036.0
2016-08-23 11:50:00,87.8,87.9,87.75,87.89,79382.0,76.2869,76.3738,76.2435,76.3651,79382.0
2016-08-23 12:00:00,87.88,88.04,87.86,87.99,73879.0,76.3564,76.4954,76.339,76.452,73879.0
2016-08-23 12:10:00,87.99,88.25,87.97,88.23,67204.0,76.452,76.6779,76.4346,76.6605,67204.0
2016-08-23 12:20:00,88.23,88.37,88.19,88.24,70868.0,76.6605,76.7822,76.6258,76.6692,70868.0
2016-08-23 12:30:00,88.25,88.36,88.25,88.29,47157.0,76.6779,76.7735,76.6779,76.7127,47157.0
2016-08-23 12:40:00,88.29,88.46,88.27,88.46,65185.0,76.7127,76.8604,76.6953,76.8604,65185.0
2016-08-23 12:50:00,88.47,88.49,88.25,88.29,56801.0,76.869,76.8864,76.6779,76.7127,56801.0
2016-08-23 13:00:00,88.29,88.36,88.24,88.35,56694.0,76.7127,76.7735,76.6692,76.7648,56694.0
2016-08-23 13:10:00,88.35,88.53,88.34,88.51,66178.0,76.7648,76.9212,76.7561,76.9038,66178.0
2016-08-23 13:20:00,88.52,88.57,88.52,88.56,45768.0,76.9125,76.9559,76.9125,76.9472,45768.0
2016-08-23 13:30:00,88.57,88.63,88.5,88.51,54537.0,76.9559,77.0081,76.8951,76.9038,54537.0
2016-08-23 13:40:00,88.52,88.6,88.51,88.58,40313.0,76.9125,76.982,76.9038,76.9646,40313.0
2016-08-23 13:50:00,88.6,88.6,88.33,88.36,62140.0,76.982,76.982,76.7474,76.7735,62140.0
2016-08-23 14:00:00,88.38,88.49,88.37,88.46,49559.0,76.7908,76.8864,76.7822,76.8604,49559.0
2016-08-23 14:10:00,88.46,88.47,88.33,88.34,65620.0,76.8604,76.869,76.7474,76.7561,65620.0
2016-08-23 14:20:00,88.34,88.35,88.23,88.25,66332.0,76.7561,76.7648,76.6605,76.6779,66332.0
2016-08-23 14:30:00,88.25,88.28,88.16,88.16,55212.0,76.6779,76.704,76.5997,76.5997,55212.0
2016-08-23 14:40:00,88.18,88.28,88.16,88.28,52814.0,76.6171,76.704,76.5997,76.704,52814.0
2016-08-23 14:50:00,88.28,88.31,88.21,88.29,47894.0,76.704,76.73,76.6431,76.7127,47894.0
2016-08-23 15:00:00,88.27,88.32,88.24,88.31,80564.0,76.6953,76.7387,76.6692,76.73,80564.0
2016-08-23 15:10:00,88.3,88.32,88.26,88.27,62725.0,76.7213,76.7387,76.6866,76.6953,62725.0
2016-08-23 15:20:00,88.27,88.3,88.24,88.25,61457.0,76.6953,76.7213,76.6692,76.6779,61457.0
2016-08-23 15:30:00,88.25,88.26,88.06,88.07,122389.0,76.6779,76.6866,76.5128,76.5215,122389.0
2016-08-23 15:40:00,88.06,88.07,87.98,88.01,155017.0,76.5128,76.5215,76.4433,76.4694,155017.0
2016-08-23 15:50:00,88.0,88.1,87.98,88.08,368281.0,76.4607,76.5476,76.4433,76.5302,368281.0
2016-08-24 09:30:00,87.86,88.06,87.62,88.02,109445.0,76.339,76.5128,76.1305,76.4781,109445.0
2016-08-24 09:40:00,88.03,88.41,88.02,88.41,145240.0,76.4867,76.8169,76.4781,76.8169,145240.0
2016-08-24 09:50:00,88.42,88.43,88.1,88.17,98487.0,76.8256,76.8343,76.5476,76.6084,98487.0
2016-08-24 10:00:00,88.19,88.21,88.1,88.21,180466.0,76.6258,76.6431,76.5476,76.6431,180466.0
2016-08-24 10:10:00,88.21,88.36,88.2,88.33,93438.0,76.6431,76.7735,76.6345,76.7474,93438.0
2016-08-24 10:20:00,88.33,88.37,88.25,88.33,67312.0,76.7474,76.7822,76.6779,76.7474,67312.0
2016-08-24 10:30:00,88.32,88.33,88.18,88.24,67912.0,76.7387,76.7474,76.6171,76.6692,67912.0
2016-08-24 10:40:00,88.24,88.26,87.98,88.0,73437.0,76.6692,76.6866,76.4433,76.4607,73437.0
2016-08-24 10:50:00,88.01,88.08,87.97,88.03,131535.0,76.4694,76.5302,76.4346,76.4867,131535.0
2016-08-24 11:00:00,88.04,88.07,87.88,87.9,75859.0,76.4954,76.5215,76.3564,76.3738,75859.0
2016-08-24 11:10:00,87.9,87.91,87.81,87.83,52096.0,76.3738,76.3825,76.2956,76.313,52096.0
2016-08-24 11:20:00,87.83,87.94,87.76,87.92,44783.0,76.313,76.4085,76.2521,76.3912,44783.0
2016-08-24 11:30:00,87.93,87.95,87.83,87.89,41648.0,76.3999,76.4172,76.313,76.3651,41648.0
2016-08-24 11:40:00,87.89,87.95,87.83,87.83,46741.0,76.3651,76.4172,76.313,76.313,46741.0
2016-08-24 11:50:00,87.83,87.9,87.83,87.87,38803.0,76.313,76.3738,76.313,76.3477,38803.0
2016-08-24 12:00:00,87.88,87.97,87.87,87.93,52634.0,76.3564,76.4346,76.3477,76.3999,52634.0
2016-08-24 12:10:00,87.94,88.03,87.91,88.0,45989.0,76.4085,76.4867,76.3825,76.4607,45989.0
2016-08-24 12:20:00,88.01,88.02,87.88,87.89,55704.0,76.4694,76.4781,76.3564,76.3651,55704.0
2016-08-24 12:30:00,87.89,87.9,87.75,87.78,36653.0,76.3651,76.3738,76.2435,76.2695,36653.0
2016-08-24 12:40:00,87.78,87.89,87.78,87.88,29980.0,76.2695,76.3651,76.2695,76.3564,29980.0
2016-08-24 12:50:00,87.88,87.95,87.85,87.88,42467.0,76.3564,76.4172,76.3303,76.3564,42467.0
2016-08-24 13:00:00,87.88,87.88,87.78,87.82,22127.0,76.3564,76.3564,76.2695,76.3043,22127.0
2016-08-24 13:10:00,87.82,87.83,87.75,87.77,36709.0,76.3043,76.313,76.2435,76.2608,36709.0
2016-08-24 13:20:00,87.77,87.77,87.7,87.76,34773.0,76.2608,76.2608,76.2,76.2521,34773.0
2016-08-24 13:30:00,87.76,87.76,87.69,87.74,27594.0,76.2521,76.2521,76.1913,76.2348,27594.0
2016-08-24 13:40:00,87.74,87.75,87.62,87.64,41462.0,76.2348,76.2435,76.1305,76.1479,41462.0
2016-08-24 13:50:00,87.64,87.64,87.56,87.56,40062.0,76.1479,76.1479,76.0784,76.0784,40062.0
2016-08-24 14:00:00,87.56,87.6,87.42,87.58,89728.0,76.0784,76.1131,75.9567,76.0958,89728.0
2016-08-24 14:10:00,87.58,87.68,87.53,87.56,44270.0,76.0958,76.1826,76.0523,76.0784,44270.0
2016-08-24 14:20:00,87.57,87.65,87.55,87.58,44875.0,76.0871,76.1566,76.0697,76.0958,44875.0
2016-08-24 14:30:00,87.57,87.63,87.49,87.62,49309.0,76.0871,76.1392,76.0176,76.1305,49309.0
2016-08-24 14:40:00,87.62,87.72,87.56,87.6,60990.0,76.1305,76.2174,76.0784,76.1131,60990.0
2016-08-24 14:50:00,87.59,87.61,87.49,87.57,46332.0,76.1044,76.1218,76.0176,76.0871,46332.0
2016-08-24 15:00:00,87.59,87.61,87.48,87.49,65868.0,76.1044,76.1218,76.0089,76.0176,65868.0
2016-08-24 15:10:00,87.49,87.53,87.44,87.5,66940.0,76.0176,76.0523,75.9741,76.0262,66940.0
2016-08-24 15:20:00,87.5,87.57,87.46,87.56,82790.0,76.0262,76.0871,75.9915,76.0784,82790.0
2016-08-24 15:30:00,87.56,87.61,87.46,87.52,121105.0,76.0784,76.1218,75.9915,76.0436,121105.0
2016-08-24 15:40:00,87.51,87.52,87.35,87.38,151281.0,76.0349,76.0436,75.8959,75.922,151281.0
2016-08-24 15:50:00,87.38,87.47,87.35,87.43,330521.0,75.922,76.0002,75.8959,75.9654,330521.0
2016-08-25 09:30:00,87.29,87.7,87.24,87.42,166227.0,75.8438,76.2,75.8003,75.9567,166227.0
2016-08-25 09:40:00,87.42,87.44,87.25,87.35,99611.0,75.9567,75.9741,75.809,75.8959,99611.0
2016-08-25 09:50:00,87.33,87.35,87.16,87.25,108527.0,75.8785,75.8959,75.7308,75.809,108527.0
2016-08-25 10:00:00,87.28,87.37,87.19,87.22,142454.0,75.8351,75.9133,75.7569,75.783,142454.0
2016-08-25 10:10:00,87.22,87.38,87.22,87.35,100074.0,75.783,75.922,75.783,75.8959,100074.0
2016-08-25 10:20:00,87.36,87.48,87.26,87.32,45269.0,75.9046,76.0089,75.8177,75.8698,45269.0
2016-08-25 10:30:00,87.32,87.34,87.2,87.29,261355.0,75.8698,75.8872,75.7656,75.8438,261355.0
2016-08-25 10:40:00,87.29,87.44,87.21,87.22,87237.0,75.8438,75.9741,75.7743,75.783,87237.0
2016-08-25 10:50:00,87.23,87.26,87.01,87.02,87902.0,75.7916,75.8177,75.6005,75.6092,87902.0
2016-08-25 11:00:00,87.01,87.12,86.96,86.96,89821.0,75.6005,75.6961,75.5571,75.5571,89821.0
2016-08-25 11:10:00,86.96,87.16,86.93,87.14,72647.0,75.5571,75.7308,75.531,75.7134,72647.0
2016-08-25 11:20:00,87.15,87.2,87.1,87.1,44419.0,75.7221,75.7656,75.6787,75.6787,44419.0
2016-08-25 11:30:00,87.09,87.15,87.04,87.08,38027.0,75.67,75.7221,75.6266,75.6613,38027.0
2016-08-25 11:40:00,87.08,87.26,87.03,87.17,28609.0,75.6613,75.8177,75.6179,75.7395,28609.0
2016-08-25 11:50:00,87.18,87.26,87.12,87.22,48989.0,75.7482,75.8177,75.6961,75.783,48989.0
2016-08-25 12:00:00,87.21,87.39,87.21,87.3,41536.0,75.7743,75.9307,75.7743,75.8525,41536.0
2016-08-25 12:10:00,87.31,87.37,87.23,87.26,26907.0,75.8612,75.9133,75.7916,75.8177,26907.0
2016-08-25 12:20:00,87.26,87.29,87.11,87.22,72976.0,75.8177,75.8438,75.6874,75.783,72976.0
2016-08-25 12:30:00,87.22,87.3,87.2,87.29,17978.0,75.783,75.8525,75.7656,75.8438,17978.0
2016-08-25 12:40:00,87.29,87.33,87.13,87.13,36818.0,75.8438,75.8785,75.7048,75.7048,36818.0
2016-08-25 12:50:00,87.14,87.2,87.12,87.16,28371.0,75.7134,75.7656,75.6961,75.7308,28371.0
2016-08-25 13:00:00,87.16,87.17,86.99,87.03,58872.0,75.7308,75.7395,75.5831,75.6179,58872.0
2016-08-25 13:10:00,87.06,87.09,86.98,87.03,21421.0,75.6439,75.67,75.5744,75.6179,21421.0
2016-08-25 13:20:00,87.03,87.1,87.01,87.04,25641.0,75.6179,75.6787,75.6005,75.6266,25641.0
2016-08-25 13:30:00,87.02,87.18,87.0,87.02,20241.0,75.6092,75.7482,75.5918,75.6092,20241.0
2016-08-25 13:40:00,87.03,87.08,86.98,87.07,18253.0,75.6179,75.6613,75.5744,75.6526,18253.0
2016-08-25 13:50:00,87.08,87.1,86.98,87.01,60831.0,75.6613,75.6787,75.5744,75.6005,60831.0
2016-08-25 14:00:00,87.02,87.1,87.01,87.05,37072.0,75.6092,75.6787,75.6005,75.6353,37072.0
2016-08-25 14:10:00,87.06,87.18,87.06,87.17,25881.0,75.6439,75.7482,75.6439,75.7395,25881.0
2016-08-25 14:20:00,87.16,87.2,87.11,87.15,30621.0,75.7308,75.7656,75.6874,75.7221,30621.0
2016-08-25 14:30:00,87.15,87.2,87.04,87.07,50237.0,75.7221,75.7656,75.6266,75.6526,50237.0
2016-08-25 14:40:00,87.09,87.19,87.09,87.19,21668.0,75.67,75.7569,75.67,75.7569,21668.0
2016-08-25 14:50:00,87.19,87.2,87.12,87.2,34496.0,75.7569,75.7656,75.6961,75.7656,34496.0
2016-08-25 15:00:00,87.2,87.25,87.16,87.21,58949.0,75.7656,75.809,75.7308,75.7743,58949.0
2016-08-25 15:10:00,87.2,87.28,87.15,87.19,57511.0,75.7656,75.8351,75.7221,75.7569,57511.0
2016-08-25 15:20:00,87.19,87.22,87.17,87.21,47316.0,75.7569,75.783,75.7395,75.7743,47316.0
2016-08-25 15:30:00,87.21,87.26,87.17,87.19,66360.0,75.7743,75.8177,75.7395,75.7569,66360.0
2016-08-25 15:40:00,87.2,87.23,87.12,87.19,111607.0,75.7656,75.7916,75.6961,75.7569,111607.0
2016-08-25 15:50:00,87.19,87.33,87.18,87.29,208781.0,75.7569,75.8785,75.7482,75.8438,208781.0
2016-08-26 09:30:00,87.33,87.84,87.33,87.53,77852.0,75.8785,76.3217,75.8785,76.0523,77852.0
2016-08-26 09:40:00,87.53,87.64,87.28,87.41,70530.0,76.0523,76.1479,75.8351,75.948,70530.0
2016-08-26 09:50:00,87.44,87.64,87.42,87.57,58671.0,75.9741,76.1479,75.9567,76.0871,58671.0
2016-08-26 10:00:00,87.57,87.84,87.42,87.62,92015.0,76.0871,76.3217,75.9567,76.1305,92015.0
2016-08-26 10:10:00,87.64,87.99,87.63,87.98,55915.0,76.1479,76.452,76.1392,76.4433,55915.0
2016-08-26 10:20:00,87.98,87.99,87.86,87.9,56485.0,76.4433,76.452,76.339,76.3738,56485.0
2016-08-26 10:30:00,87.9,87.97,87.8,87.82,50553.0,76.3738,76.4346,76.2869,76.3043,50553.0
2016-08-26 10:40:00,87.82,87.87,87.73,87.77,41087.0,76.3043,76.3477,76.2261,76.2608,41087.0
2016-08-26 10:50:00,87.77,87.91,87.76,87.81,31874.0,76.2608,76.3825,76.2521,76.2956,31874.0
2016-08-26 11:00:00,87.8,87.84,87.71,87.72,22980.0,76.2869,76.3217,76.2087,76.2174,22980.0
2016-08-26 11:10:00,87.71,87.79,87.6,87.65,28511.0,76.2087,76.2782,76.1131,76.1566,28511.0
2016-08-26 11:20:00,87.66,87.74,87.64,87.66,38293.0,76.1653,76.2348,76.1479,76.1653,38293.0
2016-08-26 11:30:00,87.65,87.68,87.46,87.47,48469.0,76.1566,76.1826,75.9915,76.0002,48469.0
2016-08-26 11:40:00,87.47,87.48,87.28,87.34,81183.0,76.0002,76.0089,75.8351,75.8872,81183.0
2016-08-26 11:50:00,87.3,87.3,87.0,87.0,177357.0,75.8525,75.8525,75.5918,75.5918,177357.0
2016-08-26 12:00:00,87.0,87.04,86.66,86.81,135757.0,75.5918,75.6266,75.2964,75.4267,135757.0
2016-08-26 12:10:00,86.78,86.93,86.63,86.92,73556.0,75.4007,75.531,75.2703,75.5223,73556.0
2016-08-26 12:20:00,86.91,86.97,86.85,86.95,34912.0,75.5136,75.5657,75.4615,75.5484,34912.0
2016-08-26 12:30:00,86.94,86.96,86.89,86.94,25348.0,75.5397,75.5571,75.4962,75.5397,25348.0
2016-08-26 12:40:00,86.94,87.04,86.92,87.03,24267.0,75.5397,75.6266,75.5223,75.6179,24267.0
2016-08-26 12:50:00,87.02,87.04,86.95,86.99,27657.0,75.6092,75.6266,75.5484,75.5831,27657.0
2016-08-26 13:00:00,86.99,87.06,86.89,86.94,25003.0,75.5831,75.6439,75.4962,75.5397,25003.0
2016-08-26 13:10:00,86.94,87.02,86.92,86.95,39846.0,75.5397,75.6092,75.5223,75.5484,39846.0
2016-08-26 13:20:00,86.94,87.07,86.89,87.0,40278.0,75.5397,75.6526,75.4962,75.5918,40278.0
2016-08-26 13:30:00,87.0,87.04,86.94,86.99,36417.0,75.5918,75.6266,75.5397,75.5831,36417.0
2016-08-26 13:40:00,87.0,87.0,86.87,86.9,56041.0,75.5918,75.5918,75.4789,75.5049,56041.0
2016-08-26 13:50:00,86.9,86.98,86.87,86.96,80441.0,75.5049,75.5744,75.4789,75.5571,80441.0
2016-08-26 14:00:00,86.95,87.02,86.93,87.02,36249.0,75.5484,75.6092,75.531,75.6092,36249.0
2016-08-26 14:10:00,87.02,87.08,86.74,86.79,78939.0,75.6092,75.6613,75.3659,75.4093,78939.0
2016-08-26 14:20:00,86.8,86.83,86.59,86.65,98838.0,75.418,75.4441,75.2356,75.2877,98838.0
2016-08-26 14:30:00,86.65,86.79,86.65,86.78,27366.0,75.2877,75.4093,75.2877,75.4007,27366.0
2016-08-26 14:40:00,86.77,86.81,86.67,86.7,32881.0,75.392,75.4267,75.3051,75.3311,32881.0
2016-08-26 14:50:00,86.71,86.84,86.7,86.82,58791.0,75.3398,75.4528,75.3311,75.4354,58791.0
2016-08-26 15:00:00,86.81,86.86,86.75,86.81,36118.0,75.4267,75.4702,75.3746,75.4267,36118.0
2016-08-26 15:10:00,86.82,86.85,86.72,86.81,40890.0,75.4354,75.4615,75.3485,75.4267,40890.0
2016-08-26 15:20:00,86.81,86.95,86.74,86.91,55287.0,75.4267,75.5484,75.3659,75.5136,55287.0
2016-08-26 15:30:00,86.92,87.02,86.87,86.89,71499.0,75.5223,75.6092,75.4789,75.4962,71499.0
2016-08-26 15:40:00,86.89,86.94,86.69,86.72,132989.0,75.4962,75.5397,75.3225,75.3485,132989.0
2016-08-26 15:50:00,86.73,86.78,86.68,86.74,232946.0,75.3572,75.4007,75.3138,75.3659,232946.0
2016-08-29 09:30:00,86.66,86.98,86.49,86.79,68732.0,75.2964,75.5744,75.1487,75.4093,68732.0
2016-08-29 09:40:00,86.78,86.79,86.66,86.69,79430.0,75.4007,75.4093,75.2964,75.3225,79430.0
2016-08-29 09:50:00,86.74,86.8,86.42,86.46,114984.0,75.3659,75.418,75.0879,75.1226,114984.0
2016-08-29 10:00:00,86.46,86.54,86.4,86.45,74040.0,75.1226,75.1921,75.0705,75.1139,74040.0
2016-08-29 10:10:00,86.48,86.52,86.35,86.52,67914.0,75.14,75.1747,75.027,75.1747,67914.0
2016-08-29 10:20:00,86.5,86.54,86.46,86.47,37086.0,75.1574,75.1921,75.1226,75.1313,37086.0
2016-08-29 10:30:00,86.48,86.58,86.41,86.49,49676.0,75.14,75.2269,75.0792,75.1487,49676.0
2016-08-29 10:40:00,86.51,86.66,86.51,86.66,105899.0,75.1661,75.2964,75.1661,75.2964,105899.0
2016-08-29 10:50:00,86.67,86.85,86.66,86.71,55841.0,75.3051,75.4615,75.2964,75.3398,55841.0
2016-08-29 11:00:00,86.72,86.82,86.7,86.8,41705.0,75.3485,75.4354,75.3311,75.418,41705.0
2016-08-29 11:10:00,86.8,86.83,86.68,86.68,49056.0,75.418,75.4441,75.3138,75.3138,49056.0
2016-08-29 11:20:00,86.68,86.95,86.68,86.95,30506.0,75.3138,75.5484,75.3138,75.5484,30506.0
2016-08-29 11:30:00,86.93,86.94,86.84,86.85,16935.0,75.531,75.5397,75.4528,75.4615,16935.0
2016-08-29 11:40:00,86.86,87.05,86.81,86.89,73838.0,75.4702,75.6353,75.4267,75.4962,73838.0
2016-08-29 11:50:00,86.9,86.93,86.84,86.85,35180.0,75.5049,75.531,75.4528,75.4615,35180.0
2016-08-29 12:00:00,86.83,86.92,86.75,86.92,40745.0,75.4441,75.5223,75.3746,75.5223,40745.0
2016-08-29 12:10:00,86.92,86.97,86.91,86.95,19700.0,75.5223,75.5657,75.5136,75.5484,19700.0
2016-08-29 12:20:00,86.96,87.02,86.94,86.96,14455.0,75.5571,75.6092,75.5397,75.5571,14455.0
2016-08-29 12:30:00,86.98,87.02,86.97,87.02,21084.0,75.5744,75.6092,75.5657,75.6092,21084.0
2016-08-29 12:40:00,87.01,87.05,86.95,87.02,22290.0,75.6005,75.6353,75.5484,75.6092,22290.0
2016-08-29 12:50:00,87.01,87.05,86.99,87.0,14988.0,75.6005,75.6353,75.5831,75.5918,14988.0
2016-08-29 13:00:00,87.0,87.05,87.0,87.04,23033.0,75.5918,75.6353,75.5918,75.6266,23033.0
2016-08-29 13:10:00,87.04,87.05,86.99,87.0,30652.0,75.6266,75.6353,75.5831,75.5918,30652.0
2016-08-29 13:20:00,86.99,87.04,86.99,87.03,15668.0,75.5831,75.6266,75.5831,75.6179,15668.0
2016-08-29 13:30:00,87.03,87.03,86.93,86.93,24646.0,75.6179,75.6179,75.531,75.531,24646.0
2016-08-29 13:40:00,86.92,86.96,86.91,86.94,35510.0,75.5223,75.5571,75.5136,75.5397,35510.0
2016-08-29 13:50:00,86.94,87.01,86.94,86.99,26786.0,75.5397,75.6005,75.5397,75.5831,26786.0
2016-08-29 14:00:00,86.99,87.0,86.97,86.98,16040.0,75.5831,75.5918,75.5657,75.5744,16040.0
2016-08-29 14:10:00,86.98,86.99,86.95,86.96,28664.0,75.5744,75.5831,75.5484,75.5571,28664.0
2016-08-29 14:20:00,86.97,86.97,86.92,86.92,19458.0,75.5657,75.5657,75.5223,75.5223,19458.0
2016-08-29 14:30:00,86.91,86.97,86.89,86.97,14414.0,75.5136,75.5657,75.4962,75.5657,14414.0
2016-08-29 14:40:00,86.96,86.99,86.91,86.92,21160.0,75.5571,75.5831,75.5136,75.5223,21160.0
2016-08-29 14:50:00,86.91,87.0,86.91,86.97,18580.0,75.5136,75.5918,75.5136,75.5657,18580.0
2016-08-29 15:00:00,86.98,86.99,86.96,86.99,26323.0,75.5744,75.5831,75.5571,75.5831,26323.0
2016-08-29 15:10:00,86.99,86.99,86.91,86.91,36500.0,75.5831,75.5831,75.5136,75.5136,36500.0
2016-08-29 15:20:00,86.93,86.98,86.89,86.96,31792.0,75.531,75.5744,75.4962,75.5571,31792.0
2016-08-29 15:30:00,86.96,86.96,86.91,86.95,41781.0,75.5571,75.5571,75.5136,75.5484,41781.0
2016-08-29 15:40:00,86.95,86.96,86.93,86.94,63640.0,75.5484,75.5571,75.531,75.5397,63640.0
2016-08-29 15:50:00,86.94,86.94,86.87,86.93,142966.0,75.5397,75.5397,75.4789,75.531,142966.0
2016-08-30 09:30:00,87.0,87.05,86.2,86.26,119084.0,75.5918,75.6353,74.8967,74.9488,119084.0
2016-08-30 09:40:00,86.26,86.38,86.05,86.12,79403.0,74.9488,75.0531,74.7664,74.8272,79403.0
2016-08-30 09:50:00,86.12,86.38,86.06,86.16,85627.0,74.8272,75.0531,74.7751,74.862,85627.0
2016-08-30 10:00:00,86.18,86.25,85.95,86.01,51160.0,74.8793,74.9402,74.6795,74.7316,51160.0
2016-08-30 10:10:00,86.0,86.12,85.93,85.93,84124.0,74.7229,74.8272,74.6621,74.6621,84124.0
2016-08-30 10:20:00,85.92,86.11,85.92,86.04,32334.0,74.6534,74.8185,74.6534,74.7577,32334.0
2016-08-30 10:30:00,86.04,86.06,85.88,86.01,37209.0,74.7577,74.7751,74.6187,74.7316,37209.0
2016-08-30 10:40:00,86.0,86.05,85.92,85.96,69530.0,74.7229,74.7664,74.6534,74.6882,69530.0
2016-08-30 10:50:00,85.98,85.98,85.82,85.93,78474.0,74.7056,74.7056,74.5665,74.6621,78474.0
2016-08-30 11:00:00,85.91,86.06,85.89,85.95,58896.0,74.6447,74.7751,74.6274,74.6795,58896.0
2016-08-30 11:10:00,85.97,86.14,85.94,86.06,61287.0,74.6969,74.8446,74.6708,74.7751,61287.0
2016-08-30 11:20:00,86.08,86.09,85.93,85.93,39077.0,74.7924,74.8011,74.6621,74.6621,39077.0
2016-08-30 11:30:00,85.94,86.06,85.91,86.06,17953.0,74.6708,74.7751,74.6447,74.7751,17953.0
2016-08-30 11:40:00,86.04,86.06,86.0,86.03,22855.0,74.7577,74.7751,74.7229,74.749,22855.0
2016-08-30 11:50:00,86.05,86.12,86.03,86.03,38167.0,74.7664,74.8272,74.749,74.749,38167.0
2016-08-30 12:00:00,86.05,86.29,86.03,86.24,65783.0,74.7664,74.9749,74.749,74.9315,65783.0
2016-08-30 12:10:00,86.24,86.24,86.15,86.18,54107.0,74.9315,74.9315,74.8533,74.8793,54107.0
2016-08-30 12:20:00,86.18,86.26,86.16,86.22,37138.0,74.8793,74.9488,74.862,74.9141,37138.0
2016-08-30 12:30:00,86.23,86.31,86.2,86.2,26239.0,74.9228,74.9923,74.8967,74.8967,26239.0
2016-08-30 12:40:00,86.21,86.22,86.15,86.19,20431.0,74.9054,74.9141,74.8533,74.888,20431.0
2016-08-30 12:50:00,86.19,86.21,86.13,86.18,27470.0,74.888,74.9054,74.8359,74.8793,27470.0
2016-08-30 13:00:00,86.17,86.21,86.14,86.15,25326.0,74.8706,74.9054,74.8446,74.8533,25326.0
2016-08-30 13:10:00,86.15,86.16,86.1,86.11,12132.0,74.8533,74.862,74.8098,74.8185,12132.0
2016-08-30 13:20:00,86.1,86.16,86.08,86.11,26182.0,74.8098,74.862,74.7924,74.8185,26182.0
2016-08-30 13:30:00,86.11,86.21,86.11,86.21,10227.0,74.8185,74.9054,74.8185,74.9054,10227.0
2016-08-30 13:40:00,86.19,86.2,86.1,86.15,26176.0,74.888,74.8967,74.8098,74.8533,26176.0
2016-08-30 13:50:00,86.15,86.15,85.99,86.01,43033.0,74.8533,74.8533,74.7142,74.7316,43033.0
2016-08-30 14:00:00,86.0,86.0,85.74,85.77,50677.0,74.7229,74.7229,74.497,74.5231,50677.0
2016-08-30 14:10:00,85.76,85.84,85.69,85.69,90030.0,74.5144,74.5839,74.4536,74.4536,90030.0
2016-08-30 14:20:00,85.69,85.82,85.69,85.77,87804.0,74.4536,74.5665,74.4536,74.5231,87804.0
2016-08-30 14:30:00,85.77,85.77,85.69,85.76,47743.0,74.5231,74.5231,74.4536,74.5144,47743.0
2016-08-30 14:40:00,85.76,85.76,85.67,85.76,36178.0,74.5144,74.5144,74.4362,74.5144,36178.0
2016-08-30 14:50:00,85.76,85.85,85.65,85.66,49122.0,74.5144,74.5926,74.4188,74.4275,49122.0
2016-08-30 15:00:00,85.67,85.82,85.67,85.76,56358.0,74.4362,74.5665,74.4362,74.5144,56358.0
2016-08-30 15:10:00,85.75,85.76,85.65,85.67,40872.0,74.5057,74.5144,74.4188,74.4362,40872.0
2016-08-30 15:20:00,85.67,85.69,85.55,85.56,122176.0,74.4362,74.4536,74.3319,74.3406,122176.0
2016-08-30 15:30:00,85.57,85.6,85.51,85.58,130481.0,74.3493,74.3754,74.2972,74.358,130481.0
2016-08-30 15:40:00,85.58,85.76,85.55,85.56,217784.0,74.358,74.5144,74.3319,74.3406,217784.0
2016-08-30 15:50:00,85.56,85.73,85.55,85.72,313334.0,74.3406,74.4883,74.3319,74.4797,313334.0
2016-08-31 09:30:00,85.49,85.49,84.76,85.14,73372.0,74.2798,74.2798,73.6455,73.9757,73372.0
2016-08-31 09:40:00,85.17,85.23,85.06,85.18,37591.0,74.0018,74.0539,73.9062,74.0105,37591.0
2016-08-31 09:50:00,85.2,85.27,85.11,85.14,63654.0,74.0278,74.0887,73.9496,73.9757,63654.0
2016-08-31 10:00:00,85.15,85.25,85.07,85.09,48816.0,73.9844,74.0713,73.9149,73.9323,48816.0
2016-08-31 10:10:00,85.11,85.13,84.96,85.06,79779.0,73.9496,73.967,73.8193,73.9062,79779.0
2016-08-31 10:20:00,85.06,85.15,84.99,85.07,86863.0,73.9062,73.9844,73.8454,73.9149,86863.0
2016-08-31 10:30:00,85.06,85.11,84.73,84.84,93108.0,73.9062,73.9496,73.6195,73.715,93108.0
2016-08-31 10:40:00,84.84,84.92,84.75,84.76,95307.0,73.715,73.7846,73.6368,73.6455,95307.0
2016-08-31 10:50:00,84.76,84.91,84.73,84.77,67668.0,73.6455,73.7759,73.6195,73.6542,67668.0
2016-08-31 11:00:00,84.78,84.9,84.75,84.78,112941.0,73.6629,73.7672,73.6368,73.6629,112941.0
2016-08-31 11:10:00,84.78,84.88,84.71,84.79,135491.0,73.6629,73.7498,73.6021,73.6716,135491.0
2016-08-31 11:20:00,84.76,84.85,84.73,84.81,80383.0,73.6455,73.7237,73.6195,73.689,80383.0
2016-08-31 11:30:00,84.81,84.95,83.92,84.7,628982.0,73.689,73.8106,72.9157,73.5934,628982.0
2016-08-31 11:40:00,84.73,84.88,84.62,84.86,124969.0,73.6195,73.7498,73.5239,73.7324,124969.0
2016-08-31 11:50:00,84.86,84.97,84.83,84.91,128255.0,73.7324,73.828,73.7064,73.7759,128255.0
2016-08-31 12:00:00,84.91,84.92,84.75,84.81,58782.0,73.7759,73.7846,73.6368,73.689,58782.0
2016-08-31 12:10:00,84.81,84.84,84.69,84.81,36512.0,73.689,73.715,73.5847,73.689,36512.0
2016-08-31 12:20:00,84.8,84.81,84.73,84.8,44768.0,73.6803,73.689,73.6195,73.6803,44768.0
2016-08-31 12:30:00,84.79,84.83,84.69,84.8,71481.0,73.6716,73.7064,73.5847,73.6803,71481.0
2016-08-31 12:40:00,84.8,84.89,84.75,84.87,34699.0,73.6803,73.7585,73.6368,73.7411,34699.0
2016-08-31 12:50:00,84.88,84.89,84.75,84.8,67790.0,73.7498,73.7585,73.6368,73.6803,67790.0
2016-08-31 13:00:00,84.8,84.85,84.74,84.85,47243.0,73.6803,73.7237,73.6282,73.7237,47243.0
2016-08-31 13:10:00,84.84,84.87,84.8,84.85,53716.0,73.715,73.7411,73.6803,73.7237,53716.0
2016-08-31 13:20:00,84.85,84.88,84.81,84.87,30640.0,73.7237,73.7498,73.689,73.7411,30640.0
2016-08-31 13:30:00,84.86,84.88,84.84,84.86,36554.0,73.7324,73.7498,73.715,73.7324,36554.0
2016-08-31 13:40:00,84.85,84.87,84.84,84.86,36215.0,73.7237,73.7411,73.715,73.7324,36215.0
2016-08-31 13:50:00,84.85,84.86,84.78,84.82,38639.0,73.7237,73.7324,73.6629,73.6977,38639.0
2016-08-31 14:00:00,84.82,84.87,84.82,84.86,66147.0,73.6977,73.7411,73.6977,73.7324,66147.0
2016-08-31 14:10:00,84.86,84.92,84.8,84.84,85266.0,73.7324,73.7846,73.6803,73.715,85266.0
2016-08-31 14:20:00,84.84,84.86,84.81,84.83,38952.0,73.715,73.7324,73.689,73.7064,38952.0
2016-08-31 14:30:00,84.82,84.84,84.73,84.83,46523.0,73.6977,73.715,73.6195,73.7064,46523.0
2016-08-31 14:40:00,84.82,84.83,84.75,84.78,44859.0,73.6977,73.7064,73.6368,73.6629,44859.0
2016-08-31 14:50:00,84.79,84.81,84.68,84.7,55629.0,73.6716,73.689,73.576,73.5934,55629.0
2016-08-31 15:00:00,84.7,84.85,84.69,84.82,42303.0,73.5934,73.7237,73.5847,73.6977,42303.0
2016-08-31 15:10:00,84.81,84.88,84.78,84.84,71690.0,73.689,73.7498,73.6629,73.715,71690.0
2016-08-31 15:20:00,84.84,84.85,84.73,84.73,97681.0,73.715,73.7237,73.6195,73.6195,97681.0
2016-08-31 15:30:00,84.73,84.74,84.55,84.6,171658.0,73.6195,73.6282,73.4631,73.5065,171658.0
2016-08-31 15:40:00,84.6,84.68,84.5,84.5,233146.0,73.5065,73.576,73.4196,73.4196,233146.0
2016-08-31 15:50:00,84.5,84.64,84.5,84.54,417089.0,73.4196,73.5413,73.4196,73.4544,417089.0
2016-09-01 09:30:00,84.5,84.82,84.22,84.24,57715.0,73.4196,73.6977,73.1763,73.1937,57715.0
2016-09-01 09:40:00,84.2,84.58,84.17,84.53,73853.0,73.159,73.4891,73.1329,73.4457,73853.0
2016-09-01 09:50:00,84.5,84.58,84.39,84.48,136891.0,73.4196,73.4891,73.3241,73.4023,136891.0
2016-09-01 10:00:00,84.47,84.47,84.15,84.16,87354.0,73.3936,73.3936,73.1155,73.1242,87354.0
2016-09-01 10:10:00,84.16,84.31,84.15,84.26,53866.0,73.1242,73.2545,73.1155,73.2111,53866.0
2016-09-01 10:20:00,84.25,84.28,84.05,84.07,68668.0,73.2024,73.2285,73.0286,73.046,68668.0
2016-09-01 10:30:00,84.06,84.06,83.85,83.88,77503.0,73.0373,73.0373,72.8549,72.8809,77503.0
2016-09-01 10:40:00,83.86,83.96,83.8,83.88,79571.0,72.8636,72.9504,72.8114,72.8809,79571.0
2016-09-01 10:50:00,83.88,84.04,83.87,83.88,57207.0,72.8809,73.0199,72.8722,72.8809,57207.0
2016-09-01 11:00:00,83.88,83.88,83.6,83.62,97955.0,72.8809,72.8809,72.6376,72.655,97955.0
2016-09-01 11:10:00,83.62,83.75,83.55,83.73,80991.0,72.655,72.768,72.5942,72.7506,80991.0
2016-09-01 11:20:00,83.73,83.78,83.7,83.76,60432.0,72.7506,72.794,72.7245,72.7767,60432.0
2016-09-01 11:30:00,83.75,83.84,83.74,83.77,62103.0,72.768,72.8462,72.7593,72.7854,62103.0
2016-09-01 11:40:00,83.77,83.79,83.71,83.75,80829.0,72.7854,72.8027,72.7332,72.768,80829.0
2016-09-01 11:50:00,83.75,83.78,83.7,83.78,55369.0,72.768,72.794,72.7245,72.794,55369.0
2016-09-01 12:00:00,83.77,83.88,83.76,83.81,68299.0,72.7854,72.8809,72.7767,72.8201,68299.0
2016-09-01 12:10:00,83.81,83.99,83.79,83.9,66769.0,72.8201,72.9765,72.8027,72.8983,66769.0
2016-09-01 12:20:00,83.91,84.05,83.88,83.95,51755.0,72.907,73.0286,72.8809,72.9417,51755.0
2016-09-01 12:30:00,83.95,84.06,83.87,83.88,58453.0,72.9417,73.0373,72.8722,72.8809,58453.0
2016-09-01 12:40:00,83.89,83.9,83.79,83.83,31419.0,72.8896,72.8983,72.8027,72.8375,31419.0
2016-09-01 12:50:00,83.82,83.85,83.72,83.72,46753.0,72.8288,72.8549,72.7419,72.7419,46753.0
2016-09-01 13:00:00,83.72,83.84,83.72,83.82,33102.0,72.7419,72.8462,72.7419,72.8288,33102.0
2016-09-01 13:10:00,83.82,83.88,83.81,83.82,37498.0,72.8288,72.8809,72.8201,72.8288,37498.0
2016-09-01 13:20:00,83.82,83.91,83.82,83.86,29867.0,72.8288,72.907,72.8288,72.8636,29867.0
2016-09-01 13:30:00,83.86,83.87,83.77,83.77,38322.0,72.8636,72.8722,72.7854,72.7854,38322.0
2016-09-01 13:40:00,83.77,83.81,83.75,83.78,41474.0,72.7854,72.8201,72.768,72.794,41474.0
2016-09-01 13:50:00,83.79,83.81,83.7,83.7,25101.0,72.8027,72.8201,72.7245,72.7245,25101.0
2016-09-01 14:00:00,83.71,83.71,83.54,83.54,38071.0,72.7332,72.7332,72.5855,72.5855,38071.0
2016-09-01 14:10:00,83.55,83.59,83.46,83.59,52667.0,72.5942,72.629,72.516,72.629,52667.0
2016-09-01 14:20:00,83.6,83.62,83.49,83.6,38969.0,72.6376,72.655,72.5421,72.6376,38969.0
2016-09-01 14:30:00,83.61,83.67,83.57,83.59,32680.0,72.6463,72.6985,72.6116,72.629,32680.0
2016-09-01 14:40:00,83.59,83.73,83.59,83.65,37357.0,72.629,72.7506,72.629,72.6811,37357.0
2016-09-01 14:50:00,83.66,83.67,83.54,83.59,29993.0,72.6898,72.6985,72.5855,72.629,29993.0
2016-09-01 15:00:00,83.57,83.62,83.52,83.6,26453.0,72.6116,72.655,72.5681,72.6376,26453.0
2016-09-01 15:10:00,83.59,83.6,83.5,83.5,55586.0,72.629,72.6376,72.5508,72.5508,55586.0
2016-09-01 15:20:00,83.51,83.54,83.42,83.49,60487.0,72.5594,72.5855,72.4812,72.5421,60487.0
2016-09-01 15:30:00,83.49,83.51,83.4,83.41,106703.0,72.5421,72.5594,72.4639,72.4726,106703.0
2016-09-01 15:40:00,83.42,83.53,83.38,83.49,137886.0,72.4812,72.5768,72.4465,72.5421,137886.0
2016-09-01 15:50:00,83.49,83.61,83.45,83.54,271393.0,72.5421,72.6463,72.5073,72.5855,271393.0
2016-09-02 09:30:00,83.95,83.95,83.74,83.83,68046.0,72.9417,72.9417,72.7593,72.8375,68046.0
2016-09-02 09:40:00,83.83,84.03,83.76,83.89,65727.0,72.8375,73.0113,72.7767,72.8896,65727.0
2016-09-02 09:50:00,83.91,84.09,83.89,84.0,75083.0,72.907,73.0634,72.8896,72.9852,75083.0
2016-09-02 10:00:00,84.03,84.12,83.98,84.03,73678.0,73.0113,73.0895,72.9678,73.0113,73678.0
2016-09-02 10:10:00,84.02,84.05,83.8,84.02,56773.0,73.0026,73.0286,72.8114,73.0026,56773.0
2016-09-02 10:20:00,84.02,84.09,84.0,84.07,31162.0,73.0026,73.0634,72.9852,73.046,31162.0
2016-09-02 10:30:00,84.07,84.08,84.0,84.02,72278.0,73.046,73.0547,72.9852,73.0026,72278.0
2016-09-02 10:40:00,84.03,84.06,83.99,84.0,65754.0,73.0113,73.0373,72.9765,72.9852,65754.0
2016-09-02 10:50:00,84.01,84.19,83.94,84.01,123383.0,72.9939,73.1503,72.9331,72.9939,123383.0
2016-09-02 11:00:00,84.01,84.11,84.01,84.08,30805.0,72.9939,73.0808,72.9939,73.0547,30805.0
2016-09-02 11:10:00,84.08,84.1,83.87,83.9,37304.0,73.0547,73.0721,72.8722,72.8983,37304.0
2016-09-02 11:20:00,83.89,83.93,83.77,83.86,53831.0,72.8896,72.9244,72.7854,72.8636,53831.0
2016-09-02 11:30:00,83.86,83.89,83.8,83.87,28045.0,72.8636,72.8896,72.8114,72.8722,28045.0
2016-09-02 11:40:00,83.87,83.88,83.79,83.83,30866.0,72.8722,72.8809,72.8027,72.8375,30866.0
2016-09-02 11:50:00,83.83,83.99,83.8,83.97,17900.0,72.8375,72.9765,72.8114,72.9591,17900.0
2016-09-02 12:00:00,84.0,84.1,83.97,84.06,24782.0,72.9852,73.0721,72.9591,73.0373,24782.0
2016-09-02 12:10:00,84.05,84.05,83.93,83.93,16889.0,73.0286,73.0286,72.9244,72.9244,16889.0
2016-09-02 12:20:00,83.92,83.92,83.85,83.9,16378.0,72.9157,72.9157,72.8549,72.8983,16378.0
2016-09-02 12:30:00,83.88,83.92,83.86,83.86,24179.0,72.8809,72.9157,72.8636,72.8636,24179.0
2016-09-02 12:40:00,83.86,83.88,83.83,83.86,29812.0,72.8636,72.8809,72.8375,72.8636,29812.0
2016-09-02 12:50:00,83.85,83.92,83.84,83.88,30607.0,72.8549,72.9157,72.8462,72.8809,30607.0
2016-09-02 13:00:00,83.88,83.94,83.88,83.9,21520.0,72.8809,72.9331,72.8809,72.8983,21520.0
2016-09-02 13:10:00,83.91,83.94,83.89,83.92,21929.0,72.907,72.9331,72.8896,72.9157,21929.0
2016-09-02 13:20:00,83.93,84.05,83.93,84.05,16794.0,72.9244,73.0286,72.9244,73.0286,16794.0
2016-09-02 13:30:00,84.04,84.05,83.87,83.88,29082.0,73.0199,73.0286,72.8722,72.8809,29082.0
2016-09-02 13:40:00,83.88,83.89,83.83,83.87,20574.0,72.8809,72.8896,72.8375,72.8722,20574.0
2016-09-02 13:50:00,83.88,83.89,83.84,83.87,76804.0,72.8809,72.8896,72.8462,72.8722,76804.0
2016-09-02 14:00:00,83.86,84.0,83.86,83.97,34706.0,72.8636,72.9852,72.8636,72.9591,34706.0
2016-09-02 14:10:00,83.97,84.05,83.97,84.02,30765.0,72.9591,73.0286,72.9591,73.0026,30765.0
2016-09-02 14:20:00,84.02,84.06,84.0,84.06,29735.0,73.0026,73.0373,72.9852,73.0373,29735.0
2016-09-02 14:30:00,84.06,84.06,83.95,84.0,22083.0,73.0373,73.0373,72.9417,72.9852,22083.0
2016-09-02 14:40:00,84.0,84.04,83.99,84.01,28742.0,72.9852,73.0199,72.9765,72.9939,28742.0
2016-09-02 14:50:00,84.02,84.04,84.0,84.04,24386.0,73.0026,73.0199,72.9852,73.0199,24386.0
2016-09-02 15:00:00,84.04,84.13,84.03,84.08,30780.0,73.0199,73.0981,73.0113,73.0547,30780.0
2016-09-02 15:10:00,84.07,84.08,84.01,84.04,52681.0,73.046,73.0547,72.9939,73.0199,52681.0
2016-09-02 15:20:00,84.04,84.11,84.01,84.11,36631.0,73.0199,73.0808,72.9939,73.0808,36631.0
2016-09-02 15:30:00,84.11,84.12,84.04,84.05,55465.0,73.0808,73.0895,73.0199,73.0286,55465.0
2016-09-02 15:40:00,84.05,84.06,83.99,84.0,66526.0,73.0286,73.0373,72.9765,72.9852,66526.0
2016-09-02 15:50:00,83.99,84.05,83.99,84.04,126573.0,72.9765,73.0286,72.9765,73.0199,126573.0
2016-09-06 09:30:00,83.93,84.46,83.82,84.1,104593.0,72.9244,73.3849,72.8288,73.0721,104593.0
2016-09-06 09:40:00,84.11,84.42,84.1,84.42,92885.0,73.0808,73.3501,73.0721,73.3501,92885.0
2016-09-06 09:50:00,84.4,84.43,84.21,84.28,101699.0,73.3327,73.3588,73.1677,73.2285,101699.0
2016-09-06 10:00:00,84.27,84.32,84.2,84.26,70222.0,73.2198,73.2632,73.159,73.2111,70222.0
2016-09-06 10:10:00,84.27,84.33,84.11,84.32,66532.0,73.2198,73.2719,73.0808,73.2632,66532.0
2016-09-06 10:20:00,84.34,84.58,84.26,84.56,57834.0,73.2806,73.4891,73.2111,73.4718,57834.0
2016-09-06 10:30:00,84.55,84.64,84.35,84.37,59112.0,73.4631,73.5413,73.2893,73.3067,59112.0
2016-09-06 10:40:00,84.37,84.44,84.31,84.35,33119.0,73.3067,73.3675,73.2545,73.2893,33119.0
2016-09-06 10:50:00,84.33,84.38,84.3,84.36,24989.0,73.2719,73.3154,73.2459,73.298,24989.0
2016-09-06 11:00:00,84.35,84.45,84.34,84.4,41183.0,73.2893,73.3762,73.2806,73.3327,41183.0
2016-09-06 11:10:00,84.39,84.39,84.29,84.3,92285.0,73.3241,73.3241,73.2372,73.2459,92285.0
2016-09-06 11:20:00,84.3,84.45,84.29,84.41,93864.0,73.2459,73.3762,73.2372,73.3414,93864.0
2016-09-06 11:30:00,84.41,84.55,84.4,84.48,35624.0,73.3414,73.4631,73.3327,73.4023,35624.0
2016-09-06 11:40:00,84.48,84.52,84.4,84.5,65671.0,73.4023,73.437,73.3327,73.4196,65671.0
2016-09-06 11:50:00,84.51,84.56,84.46,84.5,34825.0,73.4283,73.4718,73.3849,73.4196,34825.0
2016-09-06 12:00:00,84.5,84.58,84.42,84.45,71168.0,73.4196,73.4891,73.3501,73.3762,71168.0
2016-09-06 12:10:00,84.44,84.44,84.29,84.29,38321.0,73.3675,73.3675,73.2372,73.2372,38321.0
2016-09-06 12:20:00,84.3,84.34,84.28,84.34,27238.0,73.2459,73.2806,73.2285,73.2806,27238.0
2016-09-06 12:30:00,84.31,84.4,84.27,84.32,29617.0,73.2545,73.3327,73.2198,73.2632,29617.0
2016-09-06 12:40:00,84.32,84.41,84.3,84.38,20901.0,73.2632,73.3414,73.2459,73.3154,20901.0
2016-09-06 12:50:00,84.37,84.4,84.35,84.35,17511.0,73.3067,73.3327,73.2893,73.2893,17511.0
2016-09-06 13:00:00,84.36,84.39,84.32,84.39,27718.0,73.298,73.3241,73.2632,73.3241,27718.0
2016-09-06 13:10:00,84.37,84.5,84.3,84.47,55234.0,73.3067,73.4196,73.2459,73.3936,55234.0
2016-09-06 13:20:00,84.47,84.53,84.42,84.43,105650.0,73.3936,73.4457,73.3501,73.3588,105650.0
2016-09-06 13:30:00,84.43,84.45,84.42,84.45,46557.0,73.3588,73.3762,73.3501,73.3762,46557.0
2016-09-06 13:40:00,84.45,84.58,84.44,84.49,70593.0,73.3762,73.4891,73.3675,73.4109,70593.0
2016-09-06 13:50:00,84.5,84.56,84.48,84.51,66170.0,73.4196,73.4718,73.4023,73.4283,66170.0
2016-09-06 14:00:00,84.51,84.54,84.45,84.45,71239.0,73.4283,73.4544,73.3762,73.3762,71239.0
2016-09-06 14:10:00,84.45,84.51,84.43,84.49,57543.0,73.3762,73.4283,73.3588,73.4109,57543.0
2016-09-06 14:20:00,84.48,84.52,84.42,84.45,76057.0,73.4023,73.437,73.3501,73.3762,76057.0
2016-09-06 14:30:00,84.45,84.45,84.34,84.35,44455.0,73.3762,73.3762,73.2806,73.2893,44455.0
2016-09-06 14:40:00,84.35,84.43,84.35,84.43,33618.0,73.2893,73.3588,73.2893,73.3588,33618.0
2016-09-06 14:50:00,84.42,84.45,84.39,84.4,38115.0,73.3501,73.3762,73.3241,73.3327,38115.0
2016-09-06 15:00:00,84.4,84.45,84.37,84.41,29537.0,73.3327,73.3762,73.3067,73.3414,29537.0
2016-09-06 15:10:00,84.4,84.45,84.4,84.41,44546.0,73.3327,73.3762,73.3327,73.3414,44546.0
2016-09-06 15:20:00,84.41,84.45,84.4,84.42,66037.0,73.3414,73.3762,73.3327,73.3501,66037.0
2016-09-06 15:30:00,84.42,84.44,84.37,84.41,58167.0,73.3501,73.3675,73.3067,73.3414,58167.0
2016-09-06 15:40:00,84.42,84.45,84.39,84.4,91578.0,73.3501,73.3762,73.3241,73.3327,91578.0
2016-09-06 15:50:00,84.41,84.46,84.4,84.45,231961.0,73.3414,73.3849,73.3327,73.3762,231961.0
2016-09-07 09:30:00,84.2,84.4,83.92,84.13,65865.0,73.159,73.3327,72.9157,73.0981,65865.0
2016-09-07 09:40:00,84.13,84.3,83.9,84.03,39890.0,73.0981,73.2459,72.8983,73.0113,39890.0
2016-09-07 09:50:00,84.03,84.21,83.98,84.19,48262.0,73.0113,73.1677,72.9678,73.1503,48262.0
2016-09-07 10:00:00,84.2,84.21,83.89,83.97,54995.0,73.159,73.1677,72.8896,72.9591,54995.0
2016-09-07 10:10:00,83.99,84.1,83.99,84.02,51393.0,72.9765,73.0721,72.9765,73.0026,51393.0
2016-09-07 10:20:00,84.01,84.26,83.99,84.25,71227.0,72.9939,73.2111,72.9765,73.2024,71227.0
2016-09-07 10:30:00,84.25,84.28,84.05,84.08,59053.0,73.2024,73.2285,73.0286,73.0547,59053.0
2016-09-07 10:40:00,84.08,84.09,83.78,83.79,54539.0,73.0547,73.0634,72.794,72.8027,54539.0
2016-09-07 10:50:00,83.8,84.01,83.8,83.97,41706.0,72.8114,72.9939,72.8114,72.9591,41706.0
2016-09-07 11:00:00,83.97,84.05,83.95,84.03,28712.0,72.9591,73.0286,72.9417,73.0113,28712.0
2016-09-07 11:10:00,84.02,84.07,83.95,84.04,52427.0,73.0026,73.046,72.9417,73.0199,52427.0
2016-09-07 11:20:00,84.02,84.09,84.0,84.08,29505.0,73.0026,73.0634,72.9852,73.0547,29505.0
2016-09-07 11:30:00,84.09,84.15,84.07,84.15,35874.0,73.0634,73.1155,73.046,73.1155,35874.0
2016-09-07 11:40:00,84.15,84.15,83.98,83.98,33356.0,73.1155,73.1155,72.9678,72.9678,33356.0
2016-09-07 11:50:00,83.99,84.03,83.95,83.95,32047.0,72.9765,73.0113,72.9417,72.9417,32047.0
2016-09-07 12:00:00,83.96,83.96,83.88,83.89,28715.0,72.9504,72.9504,72.8809,72.8896,28715.0
2016-09-07 12:10:00,83.9,83.91,83.77,83.77,17690.0,72.8983,72.907,72.7854,72.7854,17690.0
2016-09-07 12:20:00,83.78,83.86,83.77,83.83,33240.0,72.794,72.8636,72.7854,72.8375,33240.0
2016-09-07 12:30:00,83.83,83.91,83.82,83.9,29318.0,72.8375,72.907,72.8288,72.8983,29318.0
2016-09-07 12:40:00,83.91,83.97,83.9,83.92,17565.0,72.907,72.9591,72.8983,72.9157,17565.0
2016-09-07 12:50:00,83.93,83.95,83.87,83.9,26582.0,72.9244,72.9417,72.8722,72.8983,26582.0
2016-09-07 13:00:00,83.9,83.95,83.9,83.95,27479.0,72.8983,72.9417,72.8983,72.9417,27479.0
2016-09-07 13:10:00,83.95,83.98,83.94,83.97,19560.0,72.9417,72.9678,72.9331,72.9591,19560.0
2016-09-07 13:20:00,83.98,84.04,83.96,84.03,20610.0,72.9678,73.0199,72.9504,73.0113,20610.0
2016-09-07 13:30:00,84.03,84.04,84.01,84.04,23793.0,73.0113,73.0199,72.9939,73.0199,23793.0
2016-09-07 13:40:00,84.04,84.15,84.03,84.08,102437.0,73.0199,73.1155,73.0113,73.0547,102437.0
2016-09-07 13:50:00,84.09,84.14,84.05,84.05,37558.0,73.0634,73.1068,73.0286,73.0286,37558.0
2016-09-07 14:00:00,84.06,84.15,84.05,84.13,38377.0,73.0373,73.1155,73.0286,73.0981,38377.0
2016-09-07 14:10:00,84.12,84.22,84.08,84.11,48414.0,73.0895,73.1763,73.0547,73.0808,48414.0
2016-09-07 14:20:00,84.11,84.15,84.11,84.14,37755.0,73.0808,73.1155,73.0808,73.1068,37755.0
2016-09-07 14:30:00,84.15,84.19,84.07,84.09,59887.0,73.1155,73.1503,73.046,73.0634,59887.0
2016-09-07 14:40:00,84.07,84.15,84.07,84.13,35852.0,73.046,73.1155,73.046,73.0981,35852.0
2016-09-07 14:50:00,84.14,84.17,84.1,84.17,27671.0,73.1068,73.1329,73.0721,73.1329,27671.0
2016-09-07 15:00:00,84.17,84.17,84.04,84.05,69375.0,73.1329,73.1329,73.0199,73.0286,69375.0
2016-09-07 15:10:00,84.05,84.15,84.05,84.12,34906.0,73.0286,73.1155,73.0286,73.0895,34906.0
2016-09-07 15:20:00,84.12,84.12,84.01,84.02,27841.0,73.0895,73.0895,72.9939,73.0026,27841.0
2016-09-07 15:30:00,84.02,84.04,83.99,84.0,44226.0,73.0026,73.0199,72.9765,72.9852,44226.0
2016-09-07 15:40:00,84.0,84.02,83.87,83.88,127053.0,72.9852,73.0026,72.8722,72.8809,127053.0
2016-09-07 15:50:00,83.88,84.02,83.88,84.01,223367.0,72.8809,73.0026,72.8809,72.9939,223367.0
2016-09-08 09:30:00,83.87,83.9,83.27,83.37,120631.0,72.8722,72.8983,72.3509,72.4378,120631.0
2016-09-08 09:40:00,83.37,83.73,83.34,83.38,95481.0,72.4378,72.7506,72.4117,72.4465,95481.0
2016-09-08 09:50:00,83.35,83.53,83.29,83.32,46857.0,72.4204,72.5768,72.3683,72.3944,46857.0
2016-09-08 10:00:00,83.33,83.44,83.29,83.34,58448.0,72.403,72.4986,72.3683,72.4117,58448.0
2016-09-08 10:10:00,83.34,83.39,83.27,83.31,53524.0,72.4117,72.4552,72.3509,72.3857,53524.0
2016-09-08 10:20:00,83.3,83.49,83.25,83.46,41285.0,72.377,72.5421,72.3335,72.516,41285.0
2016-09-08 10:30:00,83.47,83.62,83.43,83.5,45493.0,72.5247,72.655,72.4899,72.5508,45493.0
2016-09-08 10:40:00,83.51,83.55,83.44,83.47,31386.0,72.5594,72.5942,72.4986,72.5247,31386.0
2016-09-08 10:50:00,83.48,83.59,83.47,83.56,76896.0,72.5334,72.629,72.5247,72.6029,76896.0
2016-09-08 11:00:00,83.56,83.98,83.56,83.83,162362.0,72.6029,72.9678,72.6029,72.8375,162362.0
2016-09-08 11:10:00,83.81,83.94,83.77,83.79,90071.0,72.8201,72.9331,72.7854,72.8027,90071.0
2016-09-08 11:20:00,83.79,83.83,83.75,83.77,33042.0,72.8027,72.8375,72.768,72.7854,33042.0
2016-09-08 11:30:00,83.76,83.92,83.75,83.78,49697.0,72.7767,72.9157,72.768,72.794,49697.0
2016-09-08 11:40:00,83.78,83.9,83.75,83.82,26554.0,72.794,72.8983,72.768,72.8288,26554.0
2016-09-08 11:50:00,83.83,83.96,83.82,83.84,55728.0,72.8375,72.9504,72.8288,72.8462,55728.0
2016-09-08 12:00:00,83.83,83.98,83.83,83.9,35268.0,72.8375,72.9678,72.8375,72.8983,35268.0
2016-09-08 12:10:00,83.92,83.92,83.77,83.81,49935.0,72.9157,72.9157,72.7854,72.8201,49935.0
2016-09-08 12:20:00,83.79,83.8,83.74,83.77,29992.0,72.8027,72.8114,72.7593,72.7854,29992.0
2016-09-08 12:30:00,83.78,83.81,83.75,83.79,22994.0,72.794,72.8201,72.768,72.8027,22994.0
2016-09-08 12:40:00,83.78,83.79,83.75,83.77,12755.0,72.794,72.8027,72.768,72.7854,12755.0
2016-09-08 12:50:00,83.76,83.8,83.75,83.76,19169.0,72.7767,72.8114,72.768,72.7767,19169.0
2016-09-08 13:00:00,83.76,83.76,83.64,83.75,27399.0,72.7767,72.7767,72.6724,72.768,27399.0
2016-09-08 13:10:00,83.75,83.76,83.67,83.71,9468.0,72.768,72.7767,72.6985,72.7332,9468.0
2016-09-08 13:20:00,83.71,83.75,83.65,83.74,19384.0,72.7332,72.768,72.6811,72.7593,19384.0
2016-09-08 13:30:00,83.74,83.75,83.65,83.68,15401.0,72.7593,72.768,72.6811,72.7072,15401.0
2016-09-08 13:40:00,83.67,83.71,83.64,83.65,15612.0,72.6985,72.7332,72.6724,72.6811,15612.0
2016-09-08 13:50:00,83.65,83.7,83.63,83.65,29618.0,72.6811,72.7245,72.6637,72.6811,29618.0
2016-09-08 14:00:00,83.65,83.71,83.63,83.66,29047.0,72.6811,72.7332,72.6637,72.6898,29047.0
2016-09-08 14:10:00,83.66,83.72,83.66,83.69,22399.0,72.6898,72.7419,72.6898,72.7158,22399.0
2016-09-08 14:20:00,83.7,83.71,83.64,83.68,18156.0,72.7245,72.7332,72.6724,72.7072,18156.0
2016-09-08 14:30:00,83.65,83.68,83.65,83.65,16626.0,72.6811,72.7072,72.6811,72.6811,16626.0
2016-09-08 14:40:00,83.65,83.69,83.64,83.66,42063.0,72.6811,72.7158,72.6724,72.6898,42063.0
2016-09-08 14:50:00,83.65,83.67,83.64,83.65,31737.0,72.6811,72.6985,72.6724,72.6811,31737.0
2016-09-08 15:00:00,83.65,83.66,83.59,83.61,30922.0,72.6811,72.6898,72.629,72.6463,30922.0
2016-09-08 15:10:00,83.61,83.63,83.59,83.6,35192.0,72.6463,72.6637,72.629,72.6376,35192.0
2016-09-08 15:20:00,83.6,83.61,83.54,83.6,34530.0,72.6376,72.6463,72.5855,72.6376,34530.0
2016-09-08 15:30:00,83.59,83.62,83.57,83.59,43192.0,72.629,72.655,72.6116,72.629,43192.0
2016-09-08 15:40:00,83.58,83.59,83.52,83.57,57968.0,72.6203,72.629,72.5681,72.6116,57968.0
2016-09-08 15:50:00,83.57,83.6,83.52,83.55,185584.0,72.6116,72.6376,72.5681,72.5942,185584.0
2016-09-09 09:30:00,83.16,83.34,82.9,83.21,120196.0,72.2553,72.4117,72.0294,72.2988,120196.0
2016-09-09 09:40:00,83.17,83.36,83.11,83.24,21202.0,72.264,72.4291,72.2119,72.3249,21202.0
2016-09-09 09:50:00,83.17,83.17,82.8,83.04,39557.0,72.264,72.264,71.9425,72.1511,39557.0
2016-09-09 10:00:00,83.02,83.05,82.89,82.97,37785.0,72.1337,72.1598,72.0207,72.0903,37785.0
2016-09-09 10:10:00,82.97,83.05,82.85,83.05,103796.0,72.0903,72.1598,71.986,72.1598,103796.0
2016-09-09 10:20:00,83.06,83.17,83.02,83.13,72595.0,72.1685,72.264,72.1337,72.2293,72595.0
2016-09-09 10:30:00,83.11,83.24,83.09,83.15,79645.0,72.2119,72.3249,72.1945,72.2467,79645.0
2016-09-09 10:40:00,83.15,83.15,83.04,83.09,56266.0,72.2467,72.2467,72.1511,72.1945,56266.0
2016-09-09 10:50:00,83.11,83.15,83.08,83.14,23574.0,72.2119,72.2467,72.1858,72.238,23574.0
2016-09-09 11:00:00,83.14,83.26,83.11,83.24,72991.0,72.238,72.3422,72.2119,72.3249,72991.0
2016-09-09 11:10:00,83.24,83.27,83.15,83.18,46064.0,72.3249,72.3509,72.2467,72.2727,46064.0
2016-09-09 11:20:00,83.15,83.29,83.13,83.28,68786.0,72.2467,72.3683,72.2293,72.3596,68786.0
2016-09-09 11:30:00,83.26,83.3,83.2,83.22,29733.0,72.3422,72.377,72.2901,72.3075,29733.0
2016-09-09 11:40:00,83.23,83.26,83.13,83.16,76719.0,72.3162,72.3422,72.2293,72.2553,76719.0
2016-09-09 11:50:00,83.15,83.2,83.08,83.17,48074.0,72.2467,72.2901,72.1858,72.264,48074.0
2016-09-09 12:00:00,83.18,83.2,83.1,83.16,50064.0,72.2727,72.2901,72.2032,72.2553,50064.0
2016-09-09 12:10:00,83.13,83.15,82.93,83.0,33817.0,72.2293,72.2467,72.0555,72.1163,33817.0
2016-09-09 12:20:00,82.99,83.11,82.98,83.02,13593.0,72.1076,72.2119,72.0989,72.1337,13593.0
2016-09-09 12:30:00,83.02,83.03,82.92,82.96,37085.0,72.1337,72.1424,72.0468,72.0816,37085.0
2016-09-09 12:40:00,82.95,82.96,82.87,82.94,36823.0,72.0729,72.0816,72.0034,72.0642,36823.0
2016-09-09 12:50:00,82.93,83.09,82.9,83.07,46520.0,72.0555,72.1945,72.0294,72.1771,46520.0
2016-09-09 13:00:00,83.07,83.07,83.03,83.04,19495.0,72.1771,72.1771,72.1424,72.1511,19495.0
2016-09-09 13:10:00,83.04,83.16,82.94,83.12,181508.0,72.1511,72.2553,72.0642,72.2206,181508.0
2016-09-09 13:20:00,83.12,83.16,82.99,83.1,60218.0,72.2206,72.2553,72.1076,72.2032,60218.0
2016-09-09 13:30:00,83.09,83.15,83.03,83.1,61367.0,72.1945,72.2467,72.1424,72.2032,61367.0
2016-09-09 13:40:00,83.08,83.11,82.95,82.98,89229.0,72.1858,72.2119,72.0729,72.0989,89229.0
2016-09-09 13:50:00,82.98,82.99,82.89,82.95,62740.0,72.0989,72.1076,72.0207,72.0729,62740.0
2016-09-09 14:00:00,82.96,82.96,82.65,82.69,54630.0,72.0816,72.0816,71.8122,71.847,54630.0
2016-09-09 14:10:00,82.69,82.69,82.55,82.61,57946.0,71.847,71.847,71.7253,71.7775,57946.0
2016-09-09 14:20:00,82.61,82.9,82.6,82.9,55608.0,71.7775,72.0294,71.7688,72.0294,55608.0
2016-09-09 14:30:00,82.89,82.97,82.79,82.84,73686.0,72.0207,72.0903,71.9339,71.9773,73686.0
2016-09-09 14:40:00,82.83,82.83,82.61,82.7,50177.0,71.9686,71.9686,71.7775,71.8557,50177.0
2016-09-09 14:50:00,82.7,82.78,82.63,82.77,32370.0,71.8557,71.9252,71.7948,71.9165,32370.0
2016-09-09 15:00:00,82.76,82.78,82.62,82.69,38169.0,71.9078,71.9252,71.7862,71.847,38169.0
2016-09-09 15:10:00,82.7,82.72,82.57,82.63,46649.0,71.8557,71.873,71.7427,71.7948,46649.0
2016-09-09 15:20:00,82.63,82.8,82.6,82.67,89271.0,71.7948,71.9425,71.7688,71.8296,89271.0
2016-09-09 15:30:00,82.68,82.75,82.42,82.44,79567.0,71.8383,71.8991,71.6124,71.6298,79567.0
2016-09-09 15:40:00,82.45,82.49,82.3,82.32,111225.0,71.6384,71.6732,71.5081,71.5255,111225.0
2016-09-09 15:50:00,82.33,82.4,82.21,82.24,264314.0,71.5342,71.595,71.4299,71.456,264314.0
2016-09-12 09:30:00,82.02,82.67,81.77,82.5,121511.0,71.2648,71.8296,71.0476,71.6819,121511.0
2016-09-12 09:40:00,82.51,82.53,82.12,82.36,63831.0,71.6906,71.708,71.3517,71.5602,63831.0
2016-09-12 09:50:00,82.36,82.69,82.32,82.61,55914.0,71.5602,71.847,71.5255,71.7775,55914.0
2016-09-12 10:00:00,82.57,83.16,82.57,82.92,111639.0,71.7427,72.2553,71.7427,72.0468,111639.0
2016-09-12 10:10:00,82.91,83.13,82.86,82.95,87884.0,72.0381,72.2293,71.9947,72.0729,87884.0
2016-09-12 10:20:00,82.97,83.08,82.94,83.03,70426.0,72.0903,72.1858,72.0642,72.1424,70426.0
2016-09-12 10:30:00,83.02,83.05,82.75,82.77,225340.0,72.1337,72.1598,71.8991,71.9165,225340.0
2016-09-12 10:40:00,82.78,82.85,82.54,82.56,88169.0,71.9252,71.986,71.7166,71.734,88169.0
2016-09-12 10:50:00,82.54,82.6,82.43,82.52,44135.0,71.7166,71.7688,71.6211,71.6993,44135.0
2016-09-12 11:00:00,82.54,82.67,82.53,82.58,37868.0,71.7166,71.8296,71.708,71.7514,37868.0
2016-09-12 11:10:00,82.58,82.61,82.43,82.6,89873.0,71.7514,71.7775,71.6211,71.7688,89873.0
2016-09-12 11:20:00,82.58,82.82,82.57,82.76,73319.0,71.7514,71.9599,71.7427,71.9078,73319.0
2016-09-12 11:30:00,82.77,82.93,82.68,82.89,23931.0,71.9165,72.0555,71.8383,72.0207,23931.0
2016-09-12 11:40:00,82.89,82.9,82.77,82.79,28114.0,72.0207,72.0294,71.9165,71.9339,28114.0
2016-09-12 11:50:00,82.78,82.81,82.68,82.73,44338.0,71.9252,71.9512,71.8383,71.8817,44338.0
2016-09-12 12:00:00,82.7,82.85,82.19,82.65,507805.0,71.8557,71.986,71.4125,71.8122,507805.0
2016-09-12 12:10:00,82.66,82.79,82.62,82.69,77929.0,71.8209,71.9339,71.7862,71.847,77929.0
2016-09-12 12:20:00,82.68,82.69,82.5,82.61,36306.0,71.8383,71.847,71.6819,71.7775,36306.0
2016-09-12 12:30:00,82.62,82.72,82.59,82.65,25125.0,71.7862,71.873,71.7601,71.8122,25125.0
2016-09-12 12:40:00,82.65,82.68,82.51,82.68,20149.0,71.8122,71.8383,71.6906,71.8383,20149.0
2016-09-12 12:50:00,82.68,82.77,82.66,82.7,35161.0,71.8383,71.9165,71.8209,71.8557,35161.0
2016-09-12 13:00:00,82.7,82.98,82.69,82.97,35172.0,71.8557,72.0989,71.847,72.0903,35172.0
2016-09-12 13:10:00,82.98,83.25,82.9,82.95,136119.0,72.0989,72.3335,72.0294,72.0729,136119.0
2016-09-12 13:20:00,82.94,82.94,82.58,82.6,52404.0,72.0642,72.0642,71.7514,71.7688,52404.0
2016-09-12 13:30:00,82.6,82.8,82.55,82.69,57416.0,71.7688,71.9425,71.7253,71.847,57416.0
2016-09-12 13:40:00,82.72,82.91,82.6,82.87,59107.0,71.873,72.0381,71.7688,72.0034,59107.0
2016-09-12 13:50:00,82.85,82.96,82.75,82.94,18313.0,71.986,72.0816,71.8991,72.0642,18313.0
2016-09-12 14:00:00,82.95,83.06,82.9,83.04,40666.0,72.0729,72.1685,72.0294,72.1511,40666.0
2016-09-12 14:10:00,83.05,83.09,82.96,83.03,22054.0,72.1598,72.1945,72.0816,72.1424,22054.0
2016-09-12 14:20:00,83.03,83.15,83.03,83.1,48949.0,72.1424,72.2467,72.1424,72.2032,48949.0
2016-09-12 14:30:00,83.1,83.46,83.09,83.46,24569.0,72.2032,72.516,72.1945,72.516,24569.0
2016-09-12 14:40:00,83.45,83.66,83.43,83.57,77746.0,72.5073,72.6898,72.4899,72.6116,77746.0
2016-09-12 14:50:00,83.59,83.64,83.44,83.44,49015.0,72.629,72.6724,72.4986,72.4986,49015.0
2016-09-12 15:00:00,83.44,83.56,83.44,83.49,38393.0,72.4986,72.6029,72.4986,72.5421,38393.0
2016-09-12 15:10:00,83.5,83.53,83.26,83.28,44600.0,72.5508,72.5768,72.3422,72.3596,44600.0
2016-09-12 15:20:00,83.3,83.37,83.26,83.28,43803.0,72.377,72.4378,72.3422,72.3596,43803.0
2016-09-12 15:30:00,83.27,83.33,83.19,83.25,68974.0,72.3509,72.403,72.2814,72.3335,68974.0
2016-09-12 15:40:00,83.26,83.48,83.14,83.17,164237.0,72.3422,72.5334,72.238,72.264,164237.0
2016-09-12 15:50:00,83.17,83.26,83.04,83.09,303365.0,72.264,72.3422,72.1511,72.1945,303365.0
2016-09-13 09:30:00,82.4,82.66,82.23,82.65,82680.0,71.595,71.8209,71.4473,71.8122,82680.0
2016-09-13 09:40:00,82.66,82.71,82.28,82.29,36460.0,71.8209,71.8643,71.4907,71.4994,36460.0
2016-09-13 09:50:00,82.28,82.31,81.92,81.96,66796.0,71.4907,71.5168,71.1779,71.2127,66796.0
2016-09-13 10:00:00,81.95,82.04,81.73,81.94,68193.0,71.204,71.2822,71.0129,71.1953,68193.0
2016-09-13 10:10:00,81.95,82.09,81.9,81.92,61994.0,71.204,71.3256,71.1606,71.1779,61994.0
2016-09-13 10:20:00,81.92,81.92,81.7,81.72,51163.0,71.1779,71.1779,70.9868,71.0042,51163.0
2016-09-13 10:30:00,81.73,81.82,81.7,81.72,60898.0,71.0129,71.0911,70.9868,71.0042,60898.0
2016-09-13 10:40:00,81.73,81.79,81.57,81.65,74393.0,71.0129,71.065,70.8738,70.9433,74393.0
2016-09-13 10:50:00,81.66,81.68,81.55,81.67,162396.0,70.952,70.9694,70.8565,70.9607,162396.0
2016-09-13 11:00:00,81.67,81.71,81.35,81.35,75755.0,70.9607,70.9955,70.6827,70.6827,75755.0
2016-09-13 11:10:00,81.35,81.37,81.16,81.34,88240.0,70.6827,70.7001,70.5176,70.674,88240.0
2016-09-13 11:20:00,81.34,81.49,81.21,81.21,37536.0,70.674,70.8043,70.561,70.561,37536.0
2016-09-13 11:30:00,81.22,81.35,81.12,81.24,51048.0,70.5697,70.6827,70.4828,70.5871,51048.0
2016-09-13 11:40:00,81.23,81.28,81.18,81.25,64422.0,70.5784,70.6219,70.535,70.5958,64422.0
2016-09-13 11:50:00,81.26,81.37,81.2,81.33,60657.0,70.6045,70.7001,70.5524,70.6653,60657.0
2016-09-13 12:00:00,81.35,81.4,81.27,81.33,29850.0,70.6827,70.7261,70.6132,70.6653,29850.0
2016-09-13 12:10:00,81.33,81.57,81.33,81.46,34567.0,70.6653,70.8738,70.6653,70.7783,34567.0
2016-09-13 12:20:00,81.45,81.49,81.29,81.32,31683.0,70.7696,70.8043,70.6306,70.6566,31683.0
2016-09-13 12:30:00,81.32,81.4,81.26,81.4,15877.0,70.6566,70.7261,70.6045,70.7261,15877.0
2016-09-13 12:40:00,81.4,81.41,81.31,81.36,17698.0,70.7261,70.7348,70.6479,70.6914,17698.0
2016-09-13 12:50:00,81.34,81.35,81.17,81.26,25277.0,70.674,70.6827,70.5263,70.6045,25277.0
2016-09-13 13:00:00,81.25,81.29,81.15,81.28,17682.0,70.5958,70.6306,70.5089,70.6219,17682.0
2016-09-13 13:10:00,81.29,81.49,81.25,81.49,28493.0,70.6306,70.8043,70.5958,70.8043,28493.0
2016-09-13 13:20:00,81.5,81.69,81.47,81.67,65780.0,70.813,70.9781,70.7869,70.9607,65780.0
2016-09-13 13:30:00,81.69,81.84,81.49,81.59,33804.0,70.9781,71.1084,70.8043,70.8912,33804.0
2016-09-13 13:40:00,81.6,81.62,81.35,81.36,87307.0,70.8999,70.9173,70.6827,70.6914,87307.0
2016-09-13 13:50:00,81.39,81.39,81.12,81.19,76445.0,70.7174,70.7174,70.4828,70.5437,76445.0
2016-09-13 14:00:00,81.17,81.41,81.1,81.38,51034.0,70.5263,70.7348,70.4655,70.7087,51034.0
2016-09-13 14:10:00,81.39,81.39,81.23,81.24,28003.0,70.7174,70.7174,70.5784,70.5871,28003.0
2016-09-13 14:20:00,81.23,81.32,81.12,81.17,48078.0,70.5784,70.6566,70.4828,70.5263,48078.0
2016-09-13 14:30:00,81.16,81.26,81.1,81.23,21099.0,70.5176,70.6045,70.4655,70.5784,21099.0
2016-09-13 14:40:00,81.24,81.36,81.18,81.34,27756.0,70.5871,70.6914,70.535,70.674,27756.0
2016-09-13 14:50:00,81.34,81.39,81.15,81.15,28125.0,70.674,70.7174,70.5089,70.5089,28125.0
2016-09-13 15:00:00,81.14,81.2,81.11,81.2,50707.0,70.5002,70.5524,70.4742,70.5524,50707.0
2016-09-13 15:10:00,81.21,81.39,81.09,81.23,92098.0,70.561,70.7174,70.4568,70.5784,92098.0
2016-09-13 15:20:00,81.25,81.3,81.11,81.21,104139.0,70.5958,70.6392,70.4742,70.561,104139.0
2016-09-13 15:30:00,81.2,81.25,81.11,81.17,117198.0,70.5524,70.5958,70.4742,70.5263,117198.0
2016-09-13 15:40:00,81.16,81.17,80.85,80.98,248767.0,70.5176,70.5263,70.2482,70.3612,248767.0
2016-09-13 15:50:00,80.97,81.2,80.93,81.08,293185.0,70.3525,70.5524,70.3178,70.4481,293185.0
2016-09-14 09:30:00,80.94,81.42,80.75,80.89,102885.0,70.3264,70.7435,70.1614,70.283,102885.0
2016-09-14 09:40:00,80.84,81.09,80.79,80.79,43980.0,70.2396,70.4568,70.1961,70.1961,43980.0
2016-09-14 09:50:00,80.79,81.02,80.7,80.93,41110.0,70.1961,70.396,70.1179,70.3178,41110.0
2016-09-14 10:00:00,80.94,81.03,80.86,80.91,36991.0,70.3264,70.4046,70.2569,70.3004,36991.0
2016-09-14 10:10:00,80.9,81.0,80.82,80.95,29936.0,70.2917,70.3786,70.2222,70.3351,29936.0
2016-09-14 10:20:00,80.96,81.01,80.87,80.96,68163.0,70.3438,70.3873,70.2656,70.3438,68163.0
2016-09-14 10:30:00,80.96,81.06,80.86,80.86,85053.0,70.3438,70.4307,70.2569,70.2569,85053.0
2016-09-14 10:40:00,80.86,80.87,80.65,80.69,43448.0,70.2569,70.2656,70.0745,70.1092,43448.0
2016-09-14 10:50:00,80.69,80.73,80.48,80.51,81759.0,70.1092,70.144,69.9268,69.9528,81759.0
2016-09-14 11:00:00,80.5,80.69,80.5,80.5,37329.0,69.9441,70.1092,69.9441,69.9441,37329.0
2016-09-14 11:10:00,80.5,80.62,80.42,80.62,28479.0,69.9441,70.0484,69.8746,70.0484,28479.0
2016-09-14 11:20:00,80.63,80.71,80.56,80.56,24369.0,70.0571,70.1266,69.9963,69.9963,24369.0
2016-09-14 11:30:00,80.57,80.57,80.35,80.5,42349.0,70.005,70.005,69.8138,69.9441,42349.0
2016-09-14 11:40:00,80.5,80.54,80.39,80.41,17890.0,69.9441,69.9789,69.8486,69.8659,17890.0
2016-09-14 11:50:00,80.42,80.51,80.42,80.48,19943.0,69.8746,69.9528,69.8746,69.9268,19943.0
2016-09-14 12:00:00,80.49,80.5,80.4,80.5,65113.0,69.9355,69.9441,69.8573,69.9441,65113.0
2016-09-14 12:10:00,80.5,80.63,80.42,80.6,51107.0,69.9441,70.0571,69.8746,70.031,51107.0
2016-09-14 12:20:00,80.6,80.72,80.57,80.7,19957.0,70.031,70.1353,70.005,70.1179,19957.0
2016-09-14 12:30:00,80.71,80.82,80.71,80.75,29592.0,70.1266,70.2222,70.1266,70.1614,29592.0
2016-09-14 12:40:00,80.75,80.79,80.62,80.63,42273.0,70.1614,70.1961,70.0484,70.0571,42273.0
2016-09-14 12:50:00,80.64,80.68,80.6,80.66,15966.0,70.0658,70.1005,70.031,70.0832,15966.0
2016-09-14 13:00:00,80.66,80.75,80.66,80.74,11934.0,70.0832,70.1614,70.0832,70.1527,11934.0
2016-09-14 13:10:00,80.74,80.74,80.59,80.62,13600.0,70.1527,70.1527,70.0223,70.0484,13600.0
2016-09-14 13:20:00,80.6,80.68,80.57,80.61,28700.0,70.031,70.1005,70.005,70.0397,28700.0
2016-09-14 13:30:00,80.59,80.73,80.58,80.64,20256.0,70.0223,70.144,70.0137,70.0658,20256.0
2016-09-14 13:40:00,80.63,80.63,80.48,80.48,49964.0,70.0571,70.0571,69.9268,69.9268,49964.0
2016-09-14 13:50:00,80.47,80.57,80.42,80.46,31234.0,69.9181,70.005,69.8746,69.9094,31234.0
2016-09-14 14:00:00,80.45,80.55,80.4,80.43,56035.0,69.9007,69.9876,69.8573,69.8833,56035.0
2016-09-14 14:10:00,80.43,80.46,80.35,80.45,43256.0,69.8833,69.9094,69.8138,69.9007,43256.0
2016-09-14 14:20:00,80.44,80.52,80.38,80.52,33681.0,69.892,69.9615,69.8399,69.9615,33681.0
2016-09-14 14:30:00,80.51,80.57,80.45,80.47,40381.0,69.9528,70.005,69.9007,69.9181,40381.0
2016-09-14 14:40:00,80.49,80.58,80.47,80.5,35543.0,69.9355,70.0137,69.9181,69.9441,35543.0
2016-09-14 14:50:00,80.49,80.69,80.48,80.59,37136.0,69.9355,70.1092,69.9268,70.0223,37136.0
2016-09-14 15:00:00,80.59,80.65,80.55,80.57,41148.0,70.0223,70.0745,69.9876,70.005,41148.0
2016-09-14 15:10:00,80.57,80.58,80.47,80.49,85321.0,70.005,70.0137,69.9181,69.9355,85321.0
2016-09-14 15:20:00,80.49,80.52,80.42,80.47,90304.0,69.9355,69.9615,69.8746,69.9181,90304.0
2016-09-14 15:30:00,80.47,80.6,80.45,80.56,91725.0,69.9181,70.031,69.9007,69.9963,91725.0
2016-09-14 15:40:00,80.56,80.63,80.54,80.59,114775.0,69.9963,70.0571,69.9789,70.0223,114775.0
2016-09-14 15:50:00,80.59,80.61,80.51,80.6,209811.0,70.0223,70.0397,69.9528,70.031,209811.0
2016-09-15 09:30:00,80.78,80.93,80.43,80.47,41285.0,70.1874,70.3178,69.8833,69.9181,41285.0
2016-09-15 09:40:00,80.52,80.92,80.47,80.92,49610.0,69.9615,70.3091,69.9181,70.3091,49610.0
2016-09-15 09:50:00,80.88,81.21,80.83,81.08,83555.0,70.2743,70.561,70.2309,70.4481,83555.0
2016-09-15 10:00:00,81.09,81.24,80.96,81.2,53502.0,70.4568,70.5871,70.3438,70.5524,53502.0
2016-09-15 10:10:00,81.2,81.31,81.12,81.16,40192.0,70.5524,70.6479,70.4828,70.5176,40192.0
2016-09-15 10:20:00,81.14,81.22,81.11,81.18,36042.0,70.5002,70.5697,70.4742,70.535,36042.0
2016-09-15 10:30:00,81.16,81.2,81.13,81.2,39855.0,70.5176,70.5524,70.4915,70.5524,39855.0
2016-09-15 10:40:00,81.2,81.27,81.12,81.24,84273.0,70.5524,70.6132,70.4828,70.5871,84273.0
2016-09-15 10:50:00,81.25,81.44,81.22,81.44,55797.0,70.5958,70.7609,70.5697,70.7609,55797.0
2016-09-15 11:00:00,81.44,81.46,81.24,81.29,39637.0,70.7609,70.7783,70.5871,70.6306,39637.0
2016-09-15 11:10:00,81.29,81.31,81.22,81.27,28584.0,70.6306,70.6479,70.5697,70.6132,28584.0
2016-09-15 11:20:00,81.27,81.45,81.21,81.39,43283.0,70.6132,70.7696,70.561,70.7174,43283.0
2016-09-15 11:30:00,81.43,81.5,81.41,81.49,55507.0,70.7522,70.813,70.7348,70.8043,55507.0
2016-09-15 11:40:00,81.49,81.5,81.33,81.33,46412.0,70.8043,70.813,70.6653,70.6653,46412.0
2016-09-15 11:50:00,81.34,81.45,81.26,81.28,19433.0,70.674,70.7696,70.6045,70.6219,19433.0
2016-09-15 12:00:00,81.27,81.35,81.26,81.28,19563.0,70.6132,70.6827,70.6045,70.6219,19563.0
2016-09-15 12:10:00,81.26,81.26,81.17,81.21,21575.0,70.6045,70.6045,70.5263,70.561,21575.0
2016-09-15 12:20:00,81.23,81.37,81.17,81.36,51332.0,70.5784,70.7001,70.5263,70.6914,51332.0
2016-09-15 12:30:00,81.35,81.36,81.24,81.28,26711.0,70.6827,70.6914,70.5871,70.6219,26711.0
2016-09-15 12:40:00,81.28,81.28,81.17,81.23,15059.0,70.6219,70.6219,70.5263,70.5784,15059.0
2016-09-15 12:50:00,81.2,81.28,81.18,81.2,11169.0,70.5524,70.6219,70.535,70.5524,11169.0
2016-09-15 13:00:00,81.2,81.34,81.19,81.23,13329.0,70.5524,70.674,70.5437,70.5784,13329.0
2016-09-15 13:10:00,81.24,81.31,81.18,81.31,11907.0,70.5871,70.6479,70.535,70.6479,11907.0
2016-09-15 13:20:00,81.3,81.33,81.23,81.25,21891.0,70.6392,70.6653,70.5784,70.5958,21891.0
2016-09-15 13:30:00,81.28,81.45,81.25,81.43,33439.0,70.6219,70.7696,70.5958,70.7522,33439.0
2016-09-15 13:40:00,81.43,81.59,81.41,81.56,35459.0,70.7522,70.8912,70.7348,70.8651,35459.0
2016-09-15 13:50:00,81.55,81.58,81.53,81.58,45194.0,70.8565,70.8825,70.8391,70.8825,45194.0
2016-09-15 14:00:00,81.58,81.65,81.54,81.65,32349.0,70.8825,70.9433,70.8478,70.9433,32349.0
2016-09-15 14:10:00,81.64,81.71,81.62,81.7,35138.0,70.9347,70.9955,70.9173,70.9868,35138.0
2016-09-15 14:20:00,81.71,81.78,81.66,81.73,47427.0,70.9955,71.0563,70.952,71.0129,47427.0
2016-09-15 14:30:00,81.74,81.75,81.57,81.57,35885.0,71.0215,71.0302,70.8738,70.8738,35885.0
2016-09-15 14:40:00,81.57,81.59,81.37,81.44,71414.0,70.8738,70.8912,70.7001,70.7609,71414.0
2016-09-15 14:50:00,81.45,81.51,81.42,81.47,46748.0,70.7696,70.8217,70.7435,70.7869,46748.0
2016-09-15 15:00:00,81.46,81.48,81.44,81.45,22313.0,70.7783,70.7956,70.7609,70.7696,22313.0
2016-09-15 15:10:00,81.45,81.45,81.36,81.43,58196.0,70.7696,70.7696,70.6914,70.7522,58196.0
2016-09-15 15:20:00,81.42,81.5,81.41,81.5,40563.0,70.7435,70.813,70.7348,70.813,40563.0
2016-09-15 15:30:00,81.49,81.62,81.48,81.62,74599.0,70.8043,70.9173,70.7956,70.9173,74599.0
2016-09-15 15:40:00,81.63,81.67,81.59,81.6,90652.0,70.926,70.9607,70.8912,70.8999,90652.0
2016-09-15 15:50:00,81.6,81.64,81.51,81.6,185262.0,70.8999,70.9347,70.8217,70.8999,185262.0
2016-09-16 09:30:00,81.2,81.2,80.69,80.9,288840.0,70.5524,70.5524,70.1092,70.2917,288840.0
2016-09-16 09:40:00,80.9,81.33,80.9,81.33,46160.0,70.2917,70.6653,70.2917,70.6653,46160.0
2016-09-16 09:50:00,81.32,81.51,81.29,81.38,46977.0,70.6566,70.8217,70.6306,70.7087,46977.0
2016-09-16 10:00:00,81.36,81.41,81.16,81.2,38629.0,70.6914,70.7348,70.5176,70.5524,38629.0
2016-09-16 10:10:00,81.2,81.3,81.17,81.24,27188.0,70.5524,70.6392,70.5263,70.5871,27188.0
2016-09-16 10:20:00,81.22,81.29,81.16,81.2,30142.0,70.5697,70.6306,70.5176,70.5524,30142.0
2016-09-16 10:30:00,81.18,81.35,81.18,81.33,25881.0,70.535,70.6827,70.535,70.6653,25881.0
2016-09-16 10:40:00,81.34,81.53,81.25,81.47,33293.0,70.674,70.8391,70.5958,70.7869,33293.0
2016-09-16 10:50:00,81.49,81.51,81.38,81.38,50201.0,70.8043,70.8217,70.7087,70.7087,50201.0
2016-09-16 11:00:00,81.4,81.43,81.34,81.35,40712.0,70.7261,70.7522,70.674,70.6827,40712.0
2016-09-16 11:10:00,81.35,81.35,81.24,81.3,27255.0,70.6827,70.6827,70.5871,70.6392,27255.0
2016-09-16 11:20:00,81.29,81.36,81.27,81.35,35888.0,70.6306,70.6914,70.6132,70.6827,35888.0
2016-09-16 11:30:00,81.36,81.54,81.34,81.52,47936.0,70.6914,70.8478,70.674,70.8304,47936.0
2016-09-16 11:40:00,81.51,81.8,81.49,81.67,65197.0,70.8217,71.0737,70.8043,70.9607,65197.0
2016-09-16 11:50:00,81.65,81.69,81.6,81.65,37855.0,70.9433,70.9781,70.8999,70.9433,37855.0
2016-09-16 12:00:00,81.63,81.65,81.57,81.62,24271.0,70.926,70.9433,70.8738,70.9173,24271.0
2016-09-16 12:10:00,81.63,81.63,81.58,81.59,36233.0,70.926,70.926,70.8825,70.8912,36233.0
2016-09-16 12:20:00,81.59,81.66,81.58,81.66,32525.0,70.8912,70.952,70.8825,70.952,32525.0
2016-09-16 12:30:00,81.66,81.72,81.64,81.7,44546.0,70.952,71.0042,70.9347,70.9868,44546.0
2016-09-16 12:40:00,81.7,81.78,81.62,81.72,34058.0,70.9868,71.0563,70.9173,71.0042,34058.0
2016-09-16 12:50:00,81.72,81.73,81.64,81.69,52103.0,71.0042,71.0129,70.9347,70.9781,52103.0
2016-09-16 13:00:00,81.67,81.76,81.66,81.68,40591.0,70.9607,71.0389,70.952,70.9694,40591.0
2016-09-16 13:10:00,81.68,81.72,81.6,81.66,40375.0,70.9694,71.0042,70.8999,70.952,40375.0
2016-09-16 13:20:00,81.67,81.75,81.64,81.65,47194.0,70.9607,71.0302,70.9347,70.9433,47194.0
2016-09-16 13:30:00,81.63,81.66,81.54,81.61,44835.0,70.926,70.952,70.8478,70.9086,44835.0
2016-09-16 13:40:00,81.6,81.63,81.53,81.61,56961.0,70.8999,70.926,70.8391,70.9086,56961.0
2016-09-16 13:50:00,81.6,81.65,81.56,81.65,33225.0,70.8999,70.9433,70.8651,70.9433,33225.0
2016-09-16 14:00:00,81.65,81.69,81.61,81.69,26181.0,70.9433,70.9781,70.9086,70.9781,26181.0
2016-09-16 14:10:00,81.68,81.72,81.63,81.64,27333.0,70.9694,71.0042,70.926,70.9347,27333.0
2016-09-16 14:20:00,81.65,81.67,81.57,81.65,22982.0,70.9433,70.9607,70.8738,70.9433,22982.0
2016-09-16 14:30:00,81.65,81.71,81.65,81.7,37212.0,70.9433,70.9955,70.9433,70.9868,37212.0
2016-09-16 14:40:00,81.7,81.75,81.67,81.7,29641.0,70.9868,71.0302,70.9607,70.9868,29641.0
2016-09-16 14:50:00,81.69,81.71,81.62,81.64,40369.0,70.9781,70.9955,70.9173,70.9347,40369.0
2016-09-16 15:00:00,81.64,81.71,81.62,81.65,33613.0,70.9347,70.9955,70.9173,70.9433,33613.0
2016-09-16 15:10:00,81.64,81.73,81.64,81.7,51569.0,70.9347,71.0129,70.9347,70.9868,51569.0
2016-09-16 15:20:00,81.7,81.78,81.69,81.76,86018.0,70.9868,71.0563,70.9781,71.0389,86018.0
2016-09-16 15:30:00,81.76,81.93,81.76,81.9,122071.0,71.0389,71.1866,71.0389,71.1606,122071.0
2016-09-16 15:40:00,81.89,81.93,81.76,81.93,108327.0,71.1519,71.1866,71.0389,71.1866,108327.0
2016-09-16 15:50:00,81.92,82.07,81.83,81.96,463765.0,71.1779,71.3083,71.0997,71.2127,463765.0
2016-09-19 09:30:00,82.29,82.49,81.89,81.99,117510.0,71.4994,71.6732,71.1519,71.2388,117510.0
2016-09-19 09:40:00,82.01,82.29,81.9,82.26,33012.0,71.2561,71.4994,71.1606,71.4734,33012.0
2016-09-19 09:50:00,82.23,82.45,82.17,82.32,94106.0,71.4473,71.6384,71.3952,71.5255,94106.0
2016-09-19 10:00:00,82.32,82.59,82.32,82.45,77005.0,71.5255,71.7601,71.5255,71.6384,77005.0
2016-09-19 10:10:00,82.46,82.58,82.44,82.5,51209.0,71.6471,71.7514,71.6298,71.6819,51209.0
2016-09-19 10:20:00,82.53,82.53,82.42,82.45,22016.0,71.708,71.708,71.6124,71.6384,22016.0
2016-09-19 10:30:00,82.47,82.5,82.38,82.46,41144.0,71.6558,71.6819,71.5776,71.6471,41144.0
2016-09-19 10:40:00,82.47,82.6,82.44,82.56,76444.0,71.6558,71.7688,71.6298,71.734,76444.0
2016-09-19 10:50:00,82.55,82.55,82.43,82.48,31828.0,71.7253,71.7253,71.6211,71.6645,31828.0
2016-09-19 11:00:00,82.48,82.56,82.43,82.53,31045.0,71.6645,71.734,71.6211,71.708,31045.0
2016-09-19 11:10:00,82.53,82.54,82.45,82.48,29823.0,71.708,71.7166,71.6384,71.6645,29823.0
2016-09-19 11:20:00,82.48,82.52,82.39,82.47,32183.0,71.6645,71.6993,71.5863,71.6558,32183.0
2016-09-19 11:30:00,82.47,82.55,82.45,82.48,53236.0,71.6558,71.7253,71.6384,71.6645,53236.0
2016-09-19 11:40:00,82.47,82.57,82.46,82.51,30987.0,71.6558,71.7427,71.6471,71.6906,30987.0
2016-09-19 11:50:00,82.52,82.71,82.44,82.45,93359.0,71.6993,71.8643,71.6298,71.6384,93359.0
2016-09-19 12:00:00,82.45,82.47,82.35,82.37,26619.0,71.6384,71.6558,71.5516,71.5689,26619.0
2016-09-19 12:10:00,82.37,82.41,82.2,82.29,53298.0,71.5689,71.6037,71.4212,71.4994,53298.0
2016-09-19 12:20:00,82.28,82.39,82.25,82.36,38939.0,71.4907,71.5863,71.4647,71.5602,38939.0
2016-09-19 12:30:00,82.38,82.43,82.35,82.42,23492.0,71.5776,71.6211,71.5516,71.6124,23492.0
2016-09-19 12:40:00,82.42,82.56,82.42,82.54,46797.0,71.6124,71.734,71.6124,71.7166,46797.0
2016-09-19 12:50:00,82.54,82.56,82.43,82.48,38530.0,71.7166,71.734,71.6211,71.6645,38530.0
2016-09-19 13:00:00,82.47,82.52,82.44,82.5,44127.0,71.6558,71.6993,71.6298,71.6819,44127.0
2016-09-19 13:10:00,82.5,82.5,82.43,82.43,20239.0,71.6819,71.6819,71.6211,71.6211,20239.0
2016-09-19 13:20:00,82.42,82.43,82.3,82.41,30655.0,71.6124,71.6211,71.5081,71.6037,30655.0
2016-09-19 13:30:00,82.41,82.41,82.15,82.17,51765.0,71.6037,71.6037,71.3778,71.3952,51765.0
2016-09-19 13:40:00,82.15,82.31,82.15,82.27,39980.0,71.3778,71.5168,71.3778,71.482,39980.0
2016-09-19 13:50:00,82.28,82.32,82.26,82.3,49834.0,71.4907,71.5255,71.4734,71.5081,49834.0
2016-09-19 14:00:00,82.29,82.36,82.28,82.35,20096.0,71.4994,71.5602,71.4907,71.5516,20096.0
2016-09-19 14:10:00,82.35,82.41,82.32,82.33,18027.0,71.5516,71.6037,71.5255,71.5342,18027.0
2016-09-19 14:20:00,82.34,82.38,82.32,82.37,16925.0,71.5429,71.5776,71.5255,71.5689,16925.0
2016-09-19 14:30:00,82.38,82.44,82.37,82.42,47539.0,71.5776,71.6298,71.5689,71.6124,47539.0
2016-09-19 14:40:00,82.42,82.56,82.42,82.5,45928.0,71.6124,71.734,71.6124,71.6819,45928.0
2016-09-19 14:50:00,82.5,82.5,82.42,82.45,25788.0,71.6819,71.6819,71.6124,71.6384,25788.0
2016-09-19 15:00:00,82.45,82.45,82.38,82.4,36285.0,71.6384,71.6384,71.5776,71.595,36285.0
2016-09-19 15:10:00,82.4,82.46,82.24,82.34,41011.0,71.595,71.6471,71.456,71.5429,41011.0
2016-09-19 15:20:00,82.34,82.35,82.16,82.16,30130.0,71.5429,71.5516,71.3865,71.3865,30130.0
2016-09-19 15:30:00,82.16,82.21,82.06,82.14,73606.0,71.3865,71.4299,71.2996,71.3691,73606.0
2016-09-19 15:40:00,82.14,82.24,82.13,82.18,67724.0,71.3691,71.456,71.3604,71.4038,67724.0
2016-09-19 15:50:00,82.19,82.21,82.1,82.11,93220.0,71.4125,71.4299,71.3343,71.343,93220.0
2016-09-20 09:30:00,82.6,82.73,82.32,82.46,47030.0,71.7688,71.8817,71.5255,71.6471,47030.0
2016-09-20 09:40:00,82.42,82.57,82.26,82.53,33864.0,71.6124,71.7427,71.4734,71.708,33864.0
2016-09-20 09:50:00,82.54,82.61,82.46,82.55,21249.0,71.7166,71.7775,71.6471,71.7253,21249.0
2016-09-20 10:00:00,82.54,82.74,82.51,82.73,30106.0,71.7166,71.8904,71.6906,71.8817,30106.0
2016-09-20 10:10:00,82.71,82.72,82.6,82.63,36863.0,71.8643,71.873,71.7688,71.7948,36863.0
2016-09-20 10:20:00,82.62,82.71,82.59,82.66,32619.0,71.7862,71.8643,71.7601,71.8209,32619.0
2016-09-20 10:30:00,82.66,82.67,82.58,82.66,52835.0,71.8209,71.8296,71.7514,71.8209,52835.0
2016-09-20 10:40:00,82.66,82.8,82.61,82.8,53297.0,71.8209,71.9425,71.7775,71.9425,53297.0
2016-09-20 10:50:00,82.78,82.95,82.71,82.95,59714.0,71.9252,72.0729,71.8643,72.0729,59714.0
2016-09-20 11:00:00,82.94,83.36,82.91,83.25,90867.0,72.0642,72.4291,72.0381,72.3335,90867.0
2016-09-20 11:10:00,83.29,83.33,83.11,83.25,47777.0,72.3683,72.403,72.2119,72.3335,47777.0
2016-09-20 11:20:00,83.24,83.25,83.12,83.12,30781.0,72.3249,72.3335,72.2206,72.2206,30781.0
2016-09-20 11:30:00,83.12,83.12,82.96,82.97,14754.0,72.2206,72.2206,72.0816,72.0903,14754.0
2016-09-20 11:40:00,82.98,83.04,82.92,82.99,21699.0,72.0989,72.1511,72.0468,72.1076,21699.0
2016-09-20 11:50:00,82.98,83.11,82.9,83.0,24526.0,72.0989,72.2119,72.0294,72.1163,24526.0
2016-09-20 12:00:00,82.97,83.04,82.89,82.91,50842.0,72.0903,72.1511,72.0207,72.0381,50842.0
2016-09-20 12:10:00,82.91,82.92,82.82,82.84,28641.0,72.0381,72.0468,71.9599,71.9773,28641.0
2016-09-20 12:20:00,82.84,82.93,82.82,82.85,27332.0,71.9773,72.0555,71.9599,71.986,27332.0
2016-09-20 12:30:00,82.84,82.91,82.84,82.87,38601.0,71.9773,72.0381,71.9773,72.0034,38601.0
2016-09-20 12:40:00,82.87,82.89,82.61,82.61,40195.0,72.0034,72.0207,71.7775,71.7775,40195.0
2016-09-20 12:50:00,82.62,82.75,82.57,82.64,44854.0,71.7862,71.8991,71.7427,71.8035,44854.0
2016-09-20 13:00:00,82.64,82.78,82.64,82.76,28924.0,71.8035,71.9252,71.8035,71.9078,28924.0
2016-09-20 13:10:00,82.75,82.82,82.72,82.72,22709.0,71.8991,71.9599,71.873,71.873,22709.0
2016-09-20 13:20:00,82.72,82.75,82.65,82.66,20594.0,71.873,71.8991,71.8122,71.8209,20594.0
2016-09-20 13:30:00,82.66,82.71,82.62,82.69,14322.0,71.8209,71.8643,71.7862,71.847,14322.0
2016-09-20 13:40:00,82.7,82.7,82.57,82.57,12607.0,71.8557,71.8557,71.7427,71.7427,12607.0
2016-09-20 13:50:00,82.57,82.76,82.54,82.66,19466.0,71.7427,71.9078,71.7166,71.8209,19466.0
2016-09-20 14:00:00,82.66,82.68,82.58,82.62,13247.0,71.8209,71.8383,71.7514,71.7862,13247.0
2016-09-20 14:10:00,82.6,82.67,82.58,82.63,30760.0,71.7688,71.8296,71.7514,71.7948,30760.0
2016-09-20 14:20:00,82.62,82.66,82.59,82.62,37813.0,71.7862,71.8209,71.7601,71.7862,37813.0
2016-09-20 14:30:00,82.6,82.69,82.58,82.66,39046.0,71.7688,71.847,71.7514,71.8209,39046.0
2016-09-20 14:40:00,82.66,82.68,82.57,82.63,17096.0,71.8209,71.8383,71.7427,71.7948,17096.0
2016-09-20 14:50:00,82.64,82.73,82.61,82.68,39472.0,71.8035,71.8817,71.7775,71.8383,39472.0
2016-09-20 15:00:00,82.69,82.78,82.66,82.77,31983.0,71.847,71.9252,71.8209,71.9165,31983.0
2016-09-20 15:10:00,82.77,82.86,82.73,82.76,30790.0,71.9165,71.9947,71.8817,71.9078,30790.0
2016-09-20 15:20:00,82.75,82.76,82.66,82.68,45268.0,71.8991,71.9078,71.8209,71.8383,45268.0
2016-09-20 15:30:00,82.68,82.72,82.56,82.61,43387.0,71.8383,71.873,71.734,71.7775,43387.0
2016-09-20 15:40:00,82.61,82.62,82.53,82.61,118791.0,71.7775,71.7862,71.708,71.7775,118791.0
2016-09-20 15:50:00,82.61,82.61,82.47,82.47,171542.0,71.7775,71.7775,71.6558,71.6558,171542.0
2016-09-21 09:30:00,82.84,83.19,82.77,83.01,60801.0,71.9773,72.2814,71.9165,72.125,60801.0
2016-09-21 09:40:00,83.02,83.06,82.94,83.03,30237.0,72.1337,72.1685,72.0642,72.1424,30237.0
2016-09-21 09:50:00,83.05,83.14,83.01,83.14,46948.0,72.1598,72.238,72.125,72.238,46948.0
2016-09-21 10:00:00,83.14,83.19,83.0,83.0,25383.0,72.238,72.2814,72.1163,72.1163,25383.0
2016-09-21 10:10:00,82.98,82.98,82.82,82.86,25782.0,72.0989,72.0989,71.9599,71.9947,25782.0
2016-09-21 10:20:00,82.86,82.9,82.77,82.83,25203.0,71.9947,72.0294,71.9165,71.9686,25203.0
2016-09-21 10:30:00,82.84,82.9,82.75,82.9,58424.0,71.9773,72.0294,71.8991,72.0294,58424.0
2016-09-21 10:40:00,82.89,82.9,82.64,82.71,41006.0,72.0207,72.0294,71.8035,71.8643,41006.0
2016-09-21 10:50:00,82.68,82.72,82.49,82.5,33819.0,71.8383,71.873,71.6732,71.6819,33819.0
2016-09-21 11:00:00,82.5,82.68,82.5,82.6,73567.0,71.6819,71.8383,71.6819,71.7688,73567.0
2016-09-21 11:10:00,82.59,82.6,82.49,82.59,29749.0,71.7601,71.7688,71.6732,71.7601,29749.0
2016-09-21 11:20:00,82.61,82.64,82.55,82.63,44358.0,71.7775,71.8035,71.7253,71.7948,44358.0
2016-09-21 11:30:00,82.63,82.67,82.58,82.65,26865.0,71.7948,71.8296,71.7514,71.8122,26865.0
2016-09-21 11:40:00,82.65,82.66,82.53,82.58,18422.0,71.8122,71.8209,71.708,71.7514,18422.0
2016-09-21 11:50:00,82.59,82.66,82.56,82.66,31401.0,71.7601,71.8209,71.734,71.8209,31401.0
2016-09-21 12:00:00,82.66,82.72,82.63,82.67,17227.0,71.8209,71.873,71.7948,71.8296,17227.0
2016-09-21 12:10:00,82.67,82.67,82.38,82.38,14886.0,71.8296,71.8296,71.5776,71.5776,14886.0
2016-09-21 12:20:00,82.39,82.49,82.33,82.39,44575.0,71.5863,71.6732,71.5342,71.5863,44575.0
2016-09-21 12:30:00,82.39,82.45,82.38,82.43,31261.0,71.5863,71.6384,71.5776,71.6211,31261.0
2016-09-21 12:40:00,82.42,82.53,82.4,82.45,25222.0,71.6124,71.708,71.595,71.6384,25222.0
2016-09-21 12:50:00,82.45,82.59,82.44,82.56,19416.0,71.6384,71.7601,71.6298,71.734,19416.0
2016-09-21 13:00:00,82.57,82.63,82.51,82.53,18039.0,71.7427,71.7948,71.6906,71.708,18039.0
2016-09-21 13:10:00,82.52,82.55,82.49,82.53,30570.0,71.6993,71.7253,71.6732,71.708,30570.0
2016-09-21 13:20:00,82.54,82.57,82.49,82.54,28309.0,71.7166,71.7427,71.6732,71.7166,28309.0
2016-09-21 13:30:00,82.53,82.57,82.49,82.49,18602.0,71.708,71.7427,71.6732,71.6732,18602.0
2016-09-21 13:40:00,82.51,82.64,82.51,82.56,31292.0,71.6906,71.8035,71.6906,71.734,31292.0
2016-09-21 13:50:00,82.55,82.59,82.5,82.58,37458.0,71.7253,71.7601,71.6819,71.7514,37458.0
2016-09-21 14:00:00,82.55,82.89,82.55,82.68,55583.0,71.7253,72.0207,71.7253,71.8383,55583.0
2016-09-21 14:10:00,82.72,82.86,82.66,82.7,67048.0,71.873,71.9947,71.8209,71.8557,67048.0
2016-09-21 14:20:00,82.68,82.75,82.49,82.54,93959.0,71.8383,71.8991,71.6732,71.7166,93959.0
2016-09-21 14:30:00,82.54,82.68,82.49,82.66,30032.0,71.7166,71.8383,71.6732,71.8209,30032.0
2016-09-21 14:40:00,82.61,82.74,82.58,82.64,25849.0,71.7775,71.8904,71.7514,71.8035,25849.0
2016-09-21 14:50:00,82.63,82.78,82.61,82.68,24726.0,71.7948,71.9252,71.7775,71.8383,24726.0
2016-09-21 15:00:00,82.71,82.84,82.63,82.79,56247.0,71.8643,71.9773,71.7948,71.9339,56247.0
2016-09-21 15:10:00,82.79,82.89,82.79,82.83,40384.0,71.9339,72.0207,71.9339,71.9686,40384.0
2016-09-21 15:20:00,82.83,82.98,82.82,82.94,63190.0,71.9686,72.0989,71.9599,72.0642,63190.0
2016-09-21 15:30:00,82.94,83.06,82.94,83.05,67853.0,72.0642,72.1685,72.0642,72.1598,67853.0
2016-09-21 15:40:00,83.06,83.11,83.05,83.05,89658.0,72.1685,72.2119,72.1598,72.1598,89658.0
2016-09-21 15:50:00,83.06,83.12,83.01,83.05,145177.0,72.1685,72.2206,72.125,72.1598,145177.0
2016-09-22 09:30:00,83.41,84.04,83.36,83.85,93943.0,72.4726,73.0199,72.4291,72.8549,93943.0
2016-09-22 09:40:00,83.83,83.92,83.69,83.84,77080.0,72.8375,72.9157,72.7158,72.8462,77080.0
2016-09-22 09:50:00,83.84,83.94,83.74,83.81,66545.0,72.8462,72.9331,72.7593,72.8201,66545.0
2016-09-22 10:00:00,83.81,83.85,83.37,83.38,97553.0,72.8201,72.8549,72.4378,72.4465,97553.0
2016-09-22 10:10:00,83.4,83.58,83.38,83.5,159746.0,72.4639,72.6203,72.4465,72.5508,159746.0
2016-09-22 10:20:00,83.52,83.53,83.43,83.47,27979.0,72.5681,72.5768,72.4899,72.5247,27979.0
2016-09-22 10:30:00,83.47,83.66,83.47,83.49,53662.0,72.5247,72.6898,72.5247,72.5421,53662.0
2016-09-22 10:40:00,83.5,83.61,83.46,83.49,41434.0,72.5508,72.6463,72.516,72.5421,41434.0
2016-09-22 10:50:00,83.49,83.54,83.3,83.33,88183.0,72.5421,72.5855,72.377,72.403,88183.0
2016-09-22 11:00:00,83.33,83.4,83.32,83.35,42873.0,72.403,72.4639,72.3944,72.4204,42873.0
2016-09-22 11:10:00,83.36,83.37,83.19,83.35,71348.0,72.4291,72.4378,72.2814,72.4204,71348.0
2016-09-22 11:20:00,83.33,83.46,83.33,83.45,46711.0,72.403,72.516,72.403,72.5073,46711.0
2016-09-22 11:30:00,83.44,83.52,83.37,83.51,39460.0,72.4986,72.5681,72.4378,72.5594,39460.0
2016-09-22 11:40:00,83.5,83.53,83.41,83.49,62104.0,72.5508,72.5768,72.4726,72.5421,62104.0
2016-09-22 11:50:00,83.49,83.52,83.33,83.39,77772.0,72.5421,72.5681,72.403,72.4552,77772.0
2016-09-22 12:00:00,83.39,83.6,83.39,83.6,37465.0,72.4552,72.6376,72.4552,72.6376,37465.0
2016-09-22 12:10:00,83.59,83.77,83.58,83.77,78717.0,72.629,72.7854,72.6203,72.7854,78717.0
2016-09-22 12:20:00,83.77,83.77,83.69,83.71,39242.0,72.7854,72.7854,72.7158,72.7332,39242.0
2016-09-22 12:30:00,83.7,83.71,83.58,83.59,24008.0,72.7245,72.7332,72.6203,72.629,24008.0
2016-09-22 12:40:00,83.6,83.67,83.56,83.67,18230.0,72.6376,72.6985,72.6029,72.6985,18230.0
2016-09-22 12:50:00,83.66,83.75,83.66,83.71,25825.0,72.6898,72.768,72.6898,72.7332,25825.0
2016-09-22 13:00:00,83.71,83.85,83.67,83.84,24588.0,72.7332,72.8549,72.6985,72.8462,24588.0
2016-09-22 13:10:00,83.84,83.85,83.77,83.8,18855.0,72.8462,72.8549,72.7854,72.8114,18855.0
2016-09-22 13:20:00,83.81,83.86,83.8,83.83,21773.0,72.8201,72.8636,72.8114,72.8375,21773.0
2016-09-22 13:30:00,83.83,83.85,83.8,83.83,19818.0,72.8375,72.8549,72.8114,72.8375,19818.0
2016-09-22 13:40:00,83.83,83.83,83.64,83.65,44215.0,72.8375,72.8375,72.6724,72.6811,44215.0
2016-09-22 13:50:00,83.65,83.74,83.61,83.72,55411.0,72.6811,72.7593,72.6463,72.7419,55411.0
2016-09-22 14:00:00,83.7,83.85,83.66,83.8,72532.0,72.7245,72.8549,72.6898,72.8114,72532.0
2016-09-22 14:10:00,83.81,83.85,83.66,83.71,65466.0,72.8201,72.8549,72.6898,72.7332,65466.0
2016-09-22 14:20:00,83.72,83.82,83.71,83.81,50840.0,72.7419,72.8288,72.7332,72.8201,50840.0
2016-09-22 14:30:00,83.81,83.83,83.69,83.78,46205.0,72.8201,72.8375,72.7158,72.794,46205.0
2016-09-22 14:40:00,83.78,83.81,83.72,83.77,59280.0,72.794,72.8201,72.7419,72.7854,59280.0
2016-09-22 14:50:00,83.77,83.91,83.74,83.88,39724.0,72.7854,72.907,72.7593,72.8809,39724.0
2016-09-22 15:00:00,83.87,83.95,83.82,83.92,53997.0,72.8722,72.9417,72.8288,72.9157,53997.0
2016-09-22 15:10:00,83.94,83.95,83.9,83.94,47782.0,72.9331,72.9417,72.8983,72.9331,47782.0
2016-09-22 15:20:00,83.94,84.09,83.93,84.08,73574.0,72.9331,73.0634,72.9244,73.0547,73574.0
2016-09-22 15:30:00,84.09,84.17,84.05,84.14,89478.0,73.0634,73.1329,73.0286,73.1068,89478.0
2016-09-22 15:40:00,84.14,84.19,84.13,84.18,120207.0,73.1068,73.1503,73.0981,73.1416,120207.0
2016-09-22 15:50:00,84.17,84.24,84.14,84.16,298762.0,73.1329,73.1937,73.1068,73.1242,298762.0
2016-09-23 09:30:00,83.77,84.15,83.77,84.09,60191.0,72.7854,73.1155,72.7854,73.0634,60191.0
2016-09-23 09:40:00,84.09,84.1,83.68,83.93,169792.0,73.0634,73.0721,72.7072,72.9244,169792.0
2016-09-23 09:50:00,83.9,83.99,83.83,83.9,47451.0,72.8983,72.9765,72.8375,72.8983,47451.0
2016-09-23 10:00:00,83.87,83.91,83.75,83.84,48530.0,72.8722,72.907,72.768,72.8462,48530.0
2016-09-23 10:10:00,83.83,83.86,83.64,83.64,65597.0,72.8375,72.8636,72.6724,72.6724,65597.0
2016-09-23 10:20:00,83.65,83.77,83.64,83.7,34202.0,72.6811,72.7854,72.6724,72.7245,34202.0
2016-09-23 10:30:00,83.72,83.79,83.63,83.71,29024.0,72.7419,72.8027,72.6637,72.7332,29024.0
2016-09-23 10:40:00,83.73,83.82,83.72,83.75,50228.0,72.7506,72.8288,72.7419,72.768,50228.0
2016-09-23 10:50:00,83.75,83.83,83.73,83.74,44378.0,72.768,72.8375,72.7506,72.7593,44378.0
2016-09-23 11:00:00,83.75,83.75,83.66,83.67,32511.0,72.768,72.768,72.6898,72.6985,32511.0
2016-09-23 11:10:00,83.67,83.74,83.55,83.55,41795.0,72.6985,72.7593,72.5942,72.5942,41795.0
2016-09-23 11:20:00,83.54,83.55,83.37,83.42,153981.0,72.5855,72.5942,72.4378,72.4812,153981.0
2016-09-23 11:30:00,83.41,83.48,83.37,83.37,54809.0,72.4726,72.5334,72.4378,72.4378,54809.0
2016-09-23 11:40:00,83.38,83.46,83.37,83.43,49434.0,72.4465,72.516,72.4378,72.4899,49434.0
2016-09-23 11:50:00,83.43,83.43,83.3,83.31,36040.0,72.4899,72.4899,72.377,72.3857,36040.0
2016-09-23 12:00:00,83.31,83.44,83.29,83.42,109131.0,72.3857,72.4986,72.3683,72.4812,109131.0
2016-09-23 12:10:00,83.43,83.48,83.35,83.38,45662.0,72.4899,72.5334,72.4204,72.4465,45662.0
2016-09-23 12:20:00,83.38,83.43,83.37,83.42,18961.0,72.4465,72.4899,72.4378,72.4812,18961.0
2016-09-23 12:30:00,83.43,83.44,83.39,83.41,55784.0,72.4899,72.4986,72.4552,72.4726,55784.0
2016-09-23 12:40:00,83.42,83.43,83.35,83.37,27540.0,72.4812,72.4899,72.4204,72.4378,27540.0
2016-09-23 12:50:00,83.38,83.42,83.35,83.37,17169.0,72.4465,72.4812,72.4204,72.4378,17169.0
2016-09-23 13:00:00,83.36,83.37,83.31,83.33,35094.0,72.4291,72.4378,72.3857,72.403,35094.0
2016-09-23 13:10:00,83.33,83.33,83.21,83.32,36269.0,72.403,72.403,72.2988,72.3944,36269.0
2016-09-23 13:20:00,83.33,83.36,83.26,83.31,22672.0,72.403,72.4291,72.3422,72.3857,22672.0
2016-09-23 13:30:00,83.31,83.34,83.26,83.31,31710.0,72.3857,72.4117,72.3422,72.3857,31710.0
2016-09-23 13:40:00,83.31,83.44,83.31,83.41,58947.0,72.3857,72.4986,72.3857,72.4726,58947.0
2016-09-23 13:50:00,83.42,83.49,83.28,83.29,35911.0,72.4812,72.5421,72.3596,72.3683,35911.0
2016-09-23 14:00:00,83.28,83.31,83.17,83.22,32405.0,72.3596,72.3857,72.264,72.3075,32405.0
2016-09-23 14:10:00,83.22,83.29,83.2,83.26,25285.0,72.3075,72.3683,72.2901,72.3422,25285.0
2016-09-23 14:20:00,83.26,83.27,83.2,83.24,24230.0,72.3422,72.3509,72.2901,72.3249,24230.0
2016-09-23 14:30:00,83.25,83.32,83.21,83.24,23489.0,72.3335,72.3944,72.2988,72.3249,23489.0
2016-09-23 14:40:00,83.23,83.25,83.17,83.25,47004.0,72.3162,72.3335,72.264,72.3335,47004.0
2016-09-23 14:50:00,83.26,83.27,83.25,83.25,19835.0,72.3422,72.3509,72.3335,72.3335,19835.0
2016-09-23 15:00:00,83.24,83.3,83.24,83.26,35261.0,72.3249,72.377,72.3249,72.3422,35261.0
2016-09-23 15:10:00,83.26,83.27,83.24,83.26,66621.0,72.3422,72.3509,72.3249,72.3422,66621.0
2016-09-23 15:20:00,83.25,83.32,83.24,83.31,50700.0,72.3335,72.3944,72.3249,72.3857,50700.0
2016-09-23 15:30:00,83.31,83.4,83.28,83.31,82926.0,72.3857,72.4639,72.3596,72.3857,82926.0
2016-09-23 15:40:00,83.3,83.32,83.28,83.31,138948.0,72.377,72.3944,72.3596,72.3857,138948.0
2016-09-23 15:50:00,83.31,83.43,83.28,83.37,251207.0,72.3857,72.4899,72.3596,72.4378,251207.0
2016-09-26 09:30:00,83.27,83.69,83.2,83.54,98899.0,72.3509,72.7158,72.2901,72.5855,98899.0
2016-09-26 09:40:00,83.51,83.83,83.5,83.59,92043.0,72.5594,72.8375,72.5508,72.629,92043.0
2016-09-26 09:50:00,83.58,83.67,83.32,83.34,78880.0,72.6203,72.6985,72.3944,72.4117,78880.0
2016-09-26 10:00:00,83.41,83.66,83.31,83.55,63561.0,72.4726,72.6898,72.3857,72.5942,63561.0
2016-09-26 10:10:00,83.54,83.79,83.46,83.49,65847.0,72.5855,72.8027,72.516,72.5421,65847.0
2016-09-26 10:20:00,83.51,83.62,83.48,83.51,146492.0,72.5594,72.655,72.5334,72.5594,146492.0
2016-09-26 10:30:00,83.51,83.59,83.5,83.54,20234.0,72.5594,72.629,72.5508,72.5855,20234.0
2016-09-26 10:40:00,83.55,83.66,83.54,83.6,83711.0,72.5942,72.6898,72.5855,72.6376,83711.0
2016-09-26 10:50:00,83.61,83.64,83.49,83.51,75005.0,72.6463,72.6724,72.5421,72.5594,75005.0
2016-09-26 11:00:00,83.51,83.52,83.32,83.41,168752.0,72.5594,72.5681,72.3944,72.4726,168752.0
2016-09-26 11:10:00,83.42,83.51,83.4,83.46,174221.0,72.4812,72.5594,72.4639,72.516,174221.0
2016-09-26 11:20:00,83.46,83.51,83.33,83.34,82708.0,72.516,72.5594,72.403,72.4117,82708.0
2016-09-26 11:30:00,83.34,83.43,83.32,83.42,104304.0,72.4117,72.4899,72.3944,72.4812,104304.0
2016-09-26 11:40:00,83.43,83.48,83.4,83.42,37994.0,72.4899,72.5334,72.4639,72.4812,37994.0
2016-09-26 11:50:00,83.41,83.45,83.39,83.42,63591.0,72.4726,72.5073,72.4552,72.4812,63591.0
2016-09-26 12:00:00,83.42,83.49,83.4,83.48,27150.0,72.4812,72.5421,72.4639,72.5334,27150.0
2016-09-26 12:10:00,83.48,83.63,83.47,83.63,25359.0,72.5334,72.6637,72.5247,72.6637,25359.0
2016-09-26 12:20:00,83.63,83.64,83.54,83.64,61203.0,72.6637,72.6724,72.5855,72.6724,61203.0
2016-09-26 12:30:00,83.64,83.64,83.54,83.56,15830.0,72.6724,72.6724,72.5855,72.6029,15830.0
2016-09-26 12:40:00,83.55,83.57,83.51,83.57,12619.0,72.5942,72.6116,72.5594,72.6116,12619.0
2016-09-26 12:50:00,83.57,83.67,83.55,83.66,27014.0,72.6116,72.6985,72.5942,72.6898,27014.0
2016-09-26 13:00:00,83.65,83.67,83.61,83.63,198955.0,72.6811,72.6985,72.6463,72.6637,198955.0
2016-09-26 13:10:00,83.63,83.67,83.54,83.54,57758.0,72.6637,72.6985,72.5855,72.5855,57758.0
2016-09-26 13:20:00,83.53,83.53,83.41,83.47,85984.0,72.5768,72.5768,72.4726,72.5247,85984.0
2016-09-26 13:30:00,83.48,83.48,83.34,83.37,28927.0,72.5334,72.5334,72.4117,72.4378,28927.0
2016-09-26 13:40:00,83.36,83.41,83.34,83.37,47100.0,72.4291,72.4726,72.4117,72.4378,47100.0
2016-09-26 13:50:00,83.36,83.43,83.34,83.39,59571.0,72.4291,72.4899,72.4117,72.4552,59571.0
2016-09-26 14:00:00,83.39,83.4,83.35,83.37,15569.0,72.4552,72.4639,72.4204,72.4378,15569.0
2016-09-26 14:10:00,83.36,83.4,83.33,83.39,28485.0,72.4291,72.4639,72.403,72.4552,28485.0
2016-09-26 14:20:00,83.39,83.41,83.34,83.41,45456.0,72.4552,72.4726,72.4117,72.4726,45456.0
2016-09-26 14:30:00,83.41,83.42,83.31,83.39,42793.0,72.4726,72.4812,72.3857,72.4552,42793.0
2016-09-26 14:40:00,83.38,83.44,83.29,83.36,36733.0,72.4465,72.4986,72.3683,72.4291,36733.0
2016-09-26 14:50:00,83.37,83.43,83.34,83.38,22943.0,72.4378,72.4899,72.4117,72.4465,22943.0
2016-09-26 15:00:00,83.37,83.51,83.37,83.45,47093.0,72.4378,72.5594,72.4378,72.5073,47093.0
2016-09-26 15:10:00,83.46,83.53,83.45,83.48,52180.0,72.516,72.5768,72.5073,72.5334,52180.0
2016-09-26 15:20:00,83.47,83.47,83.34,83.4,33227.0,72.5247,72.5247,72.4117,72.4639,33227.0
2016-09-26 15:30:00,83.4,83.46,83.33,83.4,41789.0,72.4639,72.516,72.403,72.4639,41789.0
2016-09-26 15:40:00,83.39,83.49,83.36,83.48,120403.0,72.4552,72.5421,72.4291,72.5334,120403.0
2016-09-26 15:50:00,83.47,83.58,83.44,83.58,359291.0,72.5247,72.6203,72.4986,72.6203,359291.0
2016-09-27 09:30:00,83.22,83.49,82.99,83.2,94504.0,72.3075,72.5421,72.1076,72.2901,94504.0
2016-09-27 09:40:00,83.22,83.27,82.94,83.1,68689.0,72.3075,72.3509,72.0642,72.2032,68689.0
2016-09-27 09:50:00,83.09,83.26,82.95,83.24,52203.0,72.1945,72.3422,72.0729,72.3249,52203.0
2016-09-27 10:00:00,83.24,83.55,83.23,83.26,83260.0,72.3249,72.5942,72.3162,72.3422,83260.0
2016-09-27 10:10:00,83.25,83.35,83.02,83.02,95513.0,72.3335,72.4204,72.1337,72.1337,95513.0
2016-09-27 10:20:00,83.03,83.16,82.97,83.06,35727.0,72.1424,72.2553,72.0903,72.1685,35727.0
2016-09-27 10:30:00,83.05,83.17,83.03,83.06,33759.0,72.1598,72.264,72.1424,72.1685,33759.0
2016-09-27 10:40:00,83.06,83.12,83.03,83.04,54121.0,72.1685,72.2206,72.1424,72.1511,54121.0
2016-09-27 10:50:00,83.05,83.19,82.96,82.98,73502.0,72.1598,72.2814,72.0816,72.0989,73502.0
2016-09-27 11:00:00,82.98,83.06,82.95,83.03,45107.0,72.0989,72.1685,72.0729,72.1424,45107.0
2016-09-27 11:10:00,83.04,83.06,82.98,83.05,28589.0,72.1511,72.1685,72.0989,72.1598,28589.0
2016-09-27 11:20:00,83.05,83.16,83.01,83.14,42900.0,72.1598,72.2553,72.125,72.238,42900.0
2016-09-27 11:30:00,83.13,83.22,83.11,83.22,43256.0,72.2293,72.3075,72.2119,72.3075,43256.0
2016-09-27 11:40:00,83.22,83.26,83.12,83.18,298506.0,72.3075,72.3422,72.2206,72.2727,298506.0
2016-09-27 11:50:00,83.17,83.18,83.06,83.08,61352.0,72.264,72.2727,72.1685,72.1858,61352.0
2016-09-27 12:00:00,83.08,83.19,83.05,83.18,29497.0,72.1858,72.2814,72.1598,72.2727,29497.0
2016-09-27 12:10:00,83.18,83.21,83.05,83.08,65637.0,72.2727,72.2988,72.1598,72.1858,65637.0
2016-09-27 12:20:00,83.09,83.37,83.08,83.34,59668.0,72.1945,72.4378,72.1858,72.4117,59668.0
2016-09-27 12:30:00,83.34,83.36,83.23,83.28,30305.0,72.4117,72.4291,72.3162,72.3596,30305.0
2016-09-27 12:40:00,83.28,83.31,83.23,83.28,25891.0,72.3596,72.3857,72.3162,72.3596,25891.0
2016-09-27 12:50:00,83.28,83.28,83.19,83.22,20026.0,72.3596,72.3596,72.2814,72.3075,20026.0
2016-09-27 13:00:00,83.2,83.23,83.16,83.17,29621.0,72.2901,72.3162,72.2553,72.264,29621.0
2016-09-27 13:10:00,83.18,83.19,83.1,83.12,38306.0,72.2727,72.2814,72.2032,72.2206,38306.0
2016-09-27 13:20:00,83.13,83.14,83.08,83.11,19880.0,72.2293,72.238,72.1858,72.2119,19880.0
2016-09-27 13:30:00,83.11,83.18,83.1,83.12,43306.0,72.2119,72.2727,72.2032,72.2206,43306.0
2016-09-27 13:40:00,83.12,83.14,83.02,83.02,28019.0,72.2206,72.238,72.1337,72.1337,28019.0
2016-09-27 13:50:00,83.02,83.03,82.86,82.87,61105.0,72.1337,72.1424,71.9947,72.0034,61105.0
2016-09-27 14:00:00,82.88,82.88,82.8,82.82,42948.0,72.0121,72.0121,71.9425,71.9599,42948.0
2016-09-27 14:10:00,82.83,82.88,82.81,82.87,40529.0,71.9686,72.0121,71.9512,72.0034,40529.0
2016-09-27 14:20:00,82.88,82.95,82.83,82.83,36217.0,72.0121,72.0729,71.9686,71.9686,36217.0
2016-09-27 14:30:00,82.84,82.88,82.81,82.86,30822.0,71.9773,72.0121,71.9512,71.9947,30822.0
2016-09-27 14:40:00,82.86,82.92,82.85,82.9,44835.0,71.9947,72.0468,71.986,72.0294,44835.0
2016-09-27 14:50:00,82.91,82.94,82.86,82.87,45114.0,72.0381,72.0642,71.9947,72.0034,45114.0
2016-09-27 15:00:00,82.87,82.95,82.86,82.95,54100.0,72.0034,72.0729,71.9947,72.0729,54100.0
2016-09-27 15:10:00,82.95,82.97,82.94,82.96,40152.0,72.0729,72.0903,72.0642,72.0816,40152.0
2016-09-27 15:20:00,82.95,82.98,82.93,82.98,55667.0,72.0729,72.0989,72.0555,72.0989,55667.0
2016-09-27 15:30:00,82.97,82.97,82.93,82.96,75849.0,72.0903,72.0903,72.0555,72.0816,75849.0
2016-09-27 15:40:00,82.97,82.97,82.92,82.92,115720.0,72.0903,72.0903,72.0468,72.0468,115720.0
2016-09-27 15:50:00,82.92,83.06,82.92,83.05,207316.0,72.0468,72.1685,72.0468,72.1598,207316.0
2016-09-28 09:30:00,82.72,83.13,82.7,83.13,70839.0,72.3859,72.7446,72.3684,72.7446,70839.0
2016-09-28 09:40:00,83.15,83.27,83.02,83.17,42727.0,72.7621,72.8672,72.6484,72.7796,42727.0
2016-09-28 09:50:00,83.18,83.26,83.12,83.23,43243.0,72.7884,72.8584,72.7359,72.8322,43243.0
2016-09-28 10:00:00,83.24,83.37,83.19,83.28,60766.0,72.8409,72.9547,72.7971,72.8759,60766.0
2016-09-28 10:10:00,83.29,83.36,83.28,83.31,128416.0,72.8847,72.9459,72.8759,72.9022,128416.0
2016-09-28 10:20:00,83.31,83.37,83.27,83.36,98402.0,72.9022,72.9547,72.8672,72.9459,98402.0
2016-09-28 10:30:00,83.36,83.43,83.19,83.23,33887.0,72.9459,73.0072,72.7971,72.8322,33887.0
2016-09-28 10:40:00,83.23,83.24,82.94,83.0,56832.0,72.8322,72.8409,72.5784,72.6309,56832.0
2016-09-28 10:50:00,83.0,83.1,82.97,83.04,19435.0,72.6309,72.7184,72.6046,72.6659,19435.0
2016-09-28 11:00:00,83.03,83.06,82.91,82.96,36145.0,72.6571,72.6834,72.5521,72.5959,36145.0
2016-09-28 11:10:00,82.96,83.1,82.91,83.06,43329.0,72.5959,72.7184,72.5521,72.6834,43329.0
2016-09-28 11:20:00,83.05,83.05,82.89,82.93,26769.0,72.6746,72.6746,72.5346,72.5696,26769.0
2016-09-28 11:30:00,82.95,83.02,82.93,83.02,20974.0,72.5871,72.6484,72.5696,72.6484,20974.0
2016-09-28 11:40:00,83.02,83.18,83.01,83.17,17358.0,72.6484,72.7884,72.6396,72.7796,17358.0
2016-09-28 11:50:00,83.16,83.24,83.14,83.24,17830.0,72.7709,72.8409,72.7534,72.8409,17830.0
2016-09-28 12:00:00,83.24,83.24,83.16,83.19,15536.0,72.8409,72.8409,72.7709,72.7971,15536.0
2016-09-28 12:10:00,83.18,83.28,83.12,83.12,20626.0,72.7884,72.8759,72.7359,72.7359,20626.0
2016-09-28 12:20:00,83.12,83.23,83.12,83.12,14192.0,72.7359,72.8322,72.7359,72.7359,14192.0
2016-09-28 12:30:00,83.13,83.14,83.01,83.11,10299.0,72.7446,72.7534,72.6396,72.7271,10299.0
2016-09-28 12:40:00,83.12,83.18,83.06,83.17,15133.0,72.7359,72.7884,72.6834,72.7796,15133.0
2016-09-28 12:50:00,83.16,83.24,83.13,83.2,482234.0,72.7709,72.8409,72.7446,72.8059,482234.0
2016-09-28 13:00:00,83.19,83.19,83.07,83.17,27434.0,72.7971,72.7971,72.6921,72.7796,27434.0
2016-09-28 13:10:00,83.17,83.2,83.11,83.16,19910.0,72.7796,72.8059,72.7271,72.7709,19910.0
2016-09-28 13:20:00,83.17,83.22,83.14,83.21,19588.0,72.7796,72.8234,72.7534,72.8147,19588.0
2016-09-28 13:30:00,83.23,83.3,83.21,83.29,21543.0,72.8322,72.8934,72.8147,72.8847,21543.0
2016-09-28 13:40:00,83.29,83.37,83.28,83.34,29092.0,72.8847,72.9547,72.8759,72.9284,29092.0
2016-09-28 13:50:00,83.35,83.39,83.25,83.26,39445.0,72.9372,72.9722,72.8497,72.8584,39445.0
2016-09-28 14:00:00,83.25,83.43,83.24,83.39,30037.0,72.8497,73.0072,72.8409,72.9722,30037.0
2016-09-28 14:10:00,83.39,83.7,83.39,83.69,51574.0,72.9722,73.2434,72.9722,73.2347,51574.0
2016-09-28 14:20:00,83.69,83.9,83.61,83.84,53475.0,73.2347,73.4185,73.1647,73.3659,53475.0
2016-09-28 14:30:00,83.85,83.98,83.85,83.91,37459.0,73.3747,73.4885,73.3747,73.4272,37459.0
2016-09-28 14:40:00,83.92,83.97,83.83,83.97,56040.0,73.436,73.4797,73.3572,73.4797,56040.0
2016-09-28 14:50:00,83.97,84.13,83.97,84.12,75257.0,73.4797,73.6197,73.4797,73.611,75257.0
2016-09-28 15:00:00,84.12,84.12,83.99,84.09,74686.0,73.611,73.611,73.4972,73.5847,74686.0
2016-09-28 15:10:00,84.09,84.17,84.05,84.06,276705.0,73.5847,73.6547,73.5497,73.5585,276705.0
2016-09-28 15:20:00,84.06,84.17,84.04,84.08,57350.0,73.5585,73.6547,73.541,73.576,57350.0
2016-09-28 15:30:00,84.09,84.1,83.95,84.06,74070.0,73.5847,73.5935,73.4622,73.5585,74070.0
2016-09-28 15:40:00,84.06,84.14,84.05,84.09,100367.0,73.5585,73.6285,73.5497,73.5847,100367.0
2016-09-28 15:50:00,84.1,84.16,84.07,84.09,290720.0,73.5935,73.646,73.5672,73.5847,290720.0
2016-09-29 09:30:00,84.09,84.42,83.83,84.33,102326.0,73.5847,73.8735,73.3572,73.7947,102326.0
2016-09-29 09:40:00,84.29,84.36,84.09,84.2,57648.0,73.7597,73.821,73.5847,73.681,57648.0
2016-09-29 09:50:00,84.21,84.58,84.2,84.58,66516.0,73.6897,74.0135,73.681,74.0135,66516.0
2016-09-29 10:00:00,84.6,84.8,84.51,84.59,75195.0,74.031,74.206,73.9522,74.0222,75195.0
2016-09-29 10:10:00,84.59,84.69,84.45,84.65,42349.0,74.0222,74.1098,73.8997,74.0748,42349.0
2016-09-29 10:20:00,84.67,84.74,84.59,84.67,51514.0,74.0923,74.1535,74.0222,74.0923,51514.0
2016-09-29 10:30:00,84.66,84.68,84.59,84.62,33051.0,74.0835,74.101,74.0222,74.0485,33051.0
2016-09-29 10:40:00,84.61,84.69,84.55,84.59,26371.0,74.0398,74.1098,73.9872,74.0222,26371.0
2016-09-29 10:50:00,84.59,84.62,84.5,84.51,44280.0,74.0222,74.0485,73.9435,73.9522,44280.0
2016-09-29 11:00:00,84.5,84.54,84.38,84.44,40498.0,73.9435,73.9785,73.8385,73.891,40498.0
2016-09-29 11:10:00,84.44,84.44,84.31,84.37,32179.0,73.891,73.891,73.7772,73.8297,32179.0
2016-09-29 11:20:00,84.37,84.8,84.36,84.78,100775.0,73.8297,74.206,73.821,74.1885,100775.0
2016-09-29 11:30:00,84.77,84.78,84.64,84.69,35615.0,74.1798,74.1885,74.066,74.1098,35615.0
2016-09-29 11:40:00,84.72,84.78,84.55,84.56,148286.0,74.136,74.1885,73.9872,73.996,148286.0
2016-09-29 11:50:00,84.55,84.65,84.53,84.61,23230.0,73.9872,74.0748,73.9697,74.0398,23230.0
2016-09-29 12:00:00,84.6,84.78,84.56,84.76,60284.0,74.031,74.1885,73.996,74.171,60284.0
2016-09-29 12:10:00,84.76,84.78,84.69,84.73,9957.0,74.171,74.1885,74.1098,74.1448,9957.0
2016-09-29 12:20:00,84.73,84.91,84.7,84.78,42191.0,74.1448,74.3023,74.1185,74.1885,42191.0
2016-09-29 12:30:00,84.77,84.91,84.76,84.86,156968.0,74.1798,74.3023,74.171,74.2585,156968.0
2016-09-29 12:40:00,84.85,84.88,84.44,84.46,143302.0,74.2498,74.276,73.891,73.9085,143302.0
2016-09-29 12:50:00,84.4,84.4,84.1,84.16,70394.0,73.856,73.856,73.5935,73.646,70394.0
2016-09-29 13:00:00,84.17,84.19,83.96,84.0,73076.0,73.6547,73.6722,73.471,73.506,73076.0
2016-09-29 13:10:00,83.99,84.12,83.79,83.84,54355.0,73.4972,73.611,73.3222,73.3659,54355.0
2016-09-29 13:20:00,83.81,83.95,83.77,83.87,29136.0,73.3397,73.4622,73.3047,73.3922,29136.0
2016-09-29 13:30:00,83.86,83.95,83.84,83.88,31992.0,73.3834,73.4622,73.3659,73.4009,31992.0
2016-09-29 13:40:00,83.85,83.91,83.65,83.73,24086.0,73.3747,73.4272,73.1997,73.2697,24086.0
2016-09-29 13:50:00,83.73,83.78,83.47,83.47,28560.0,73.2697,73.3134,73.0422,73.0422,28560.0
2016-09-29 14:00:00,83.47,83.81,83.47,83.74,35048.0,73.0422,73.3397,73.0422,73.2784,35048.0
2016-09-29 14:10:00,83.73,83.87,83.67,83.82,27147.0,73.2697,73.3922,73.2172,73.3484,27147.0
2016-09-29 14:20:00,83.81,84.0,83.77,83.98,29381.0,73.3397,73.506,73.3047,73.4885,29381.0
2016-09-29 14:30:00,83.96,84.1,83.88,84.0,25838.0,73.471,73.5935,73.4009,73.506,25838.0
2016-09-29 14:40:00,83.99,84.04,83.88,84.03,46912.0,73.4972,73.541,73.4009,73.5322,46912.0
2016-09-29 14:50:00,84.05,84.12,83.85,83.88,26985.0,73.5497,73.611,73.3747,73.4009,26985.0
2016-09-29 15:00:00,83.86,84.04,83.81,84.04,47203.0,73.3834,73.541,73.3397,73.541,47203.0
2016-09-29 15:10:00,84.02,84.11,83.96,84.06,47131.0,73.5235,73.6022,73.471,73.5585,47131.0
2016-09-29 15:20:00,84.05,84.1,83.89,84.06,50967.0,73.5497,73.5935,73.4097,73.5585,50967.0
2016-09-29 15:30:00,84.06,84.13,83.98,84.09,68182.0,73.5585,73.6197,73.4885,73.5847,68182.0
2016-09-29 15:40:00,84.09,84.14,83.88,83.9,95334.0,73.5847,73.6285,73.4009,73.4185,95334.0
2016-09-29 15:50:00,83.9,83.94,83.81,83.85,230120.0,73.4185,73.4535,73.3397,73.3747,230120.0
2016-09-30 09:30:00,84.22,84.93,84.18,84.52,78533.0,73.6985,74.3198,73.6635,73.961,78533.0
2016-09-30 09:40:00,84.49,84.6,84.27,84.45,59848.0,73.9347,74.031,73.7422,73.8997,59848.0
2016-09-30 09:50:00,84.5,84.62,84.36,84.51,38345.0,73.9435,74.0485,73.821,73.9522,38345.0
2016-09-30 10:00:00,84.53,84.72,84.51,84.67,41548.0,73.9697,74.136,73.9522,74.0923,41548.0
2016-09-30 10:10:00,84.68,84.8,84.59,84.73,48909.0,74.101,74.206,74.0222,74.1448,48909.0
2016-09-30 10:20:00,84.73,84.79,84.65,84.75,31383.0,74.1448,74.1973,74.0748,74.1623,31383.0
2016-09-30 10:30:00,84.76,84.92,84.75,84.84,55090.0,74.171,74.311,74.1623,74.241,55090.0
2016-09-30 10:40:00,84.84,84.87,84.69,84.72,16275.0,74.241,74.2673,74.1098,74.136,16275.0
2016-09-30 10:50:00,84.74,84.89,84.73,84.89,18813.0,74.1535,74.2848,74.1448,74.2848,18813.0
2016-09-30 11:00:00,84.89,85.12,84.87,85.01,59433.0,74.2848,74.486,74.2673,74.3898,59433.0
2016-09-30 11:10:00,85.02,85.21,85.02,85.08,26363.0,74.3985,74.5648,74.3985,74.451,26363.0
2016-09-30 11:20:00,85.12,85.21,85.07,85.16,27686.0,74.486,74.5648,74.4423,74.521,27686.0
2016-09-30 11:30:00,85.17,85.19,84.9,84.9,40300.0,74.5298,74.5473,74.2935,74.2935,40300.0
2016-09-30 11:40:00,84.91,84.99,84.86,84.98,43901.0,74.3023,74.3723,74.2585,74.3635,43901.0
2016-09-30 11:50:00,84.97,85.0,84.9,84.98,15499.0,74.3548,74.381,74.2935,74.3635,15499.0
2016-09-30 12:00:00,84.97,85.17,84.85,84.99,105749.0,74.3548,74.5298,74.2498,74.3723,105749.0
2016-09-30 12:10:00,85.0,85.13,84.94,85.13,28346.0,74.381,74.4948,74.3285,74.4948,28346.0
2016-09-30 12:20:00,85.15,85.15,85.01,85.04,16334.0,74.5123,74.5123,74.3898,74.416,16334.0
2016-09-30 12:30:00,85.05,85.14,85.04,85.12,20316.0,74.4248,74.5035,74.416,74.486,20316.0
2016-09-30 12:40:00,85.14,85.18,85.01,85.02,13022.0,74.5035,74.5385,74.3898,74.3985,13022.0
2016-09-30 12:50:00,85.02,85.02,84.91,84.94,11235.0,74.3985,74.3985,74.3023,74.3285,11235.0
2016-09-30 13:00:00,84.9,85.0,84.89,84.98,16456.0,74.2935,74.381,74.2848,74.3635,16456.0
2016-09-30 13:10:00,84.99,85.05,84.98,85.0,14369.0,74.3723,74.4248,74.3635,74.381,14369.0
2016-09-30 13:20:00,85.0,85.1,85.0,85.03,24095.0,74.381,74.4685,74.381,74.4073,24095.0
2016-09-30 13:30:00,85.03,85.05,85.01,85.04,10585.0,74.4073,74.4248,74.3898,74.416,10585.0
2016-09-30 13:40:00,85.04,85.08,84.99,85.08,40486.0,74.416,74.451,74.3723,74.451,40486.0
2016-09-30 13:50:00,85.08,85.15,85.0,85.15,326508.0,74.451,74.5123,74.381,74.5123,326508.0
2016-09-30 14:00:00,85.15,85.24,85.05,85.05,74012.0,74.5123,74.591,74.4248,74.4248,74012.0
2016-09-30 14:10:00,85.05,85.13,85.02,85.02,22992.0,74.4248,74.4948,74.3985,74.3985,22992.0
2016-09-30 14:20:00,85.03,85.09,85.02,85.03,15506.0,74.4073,74.4598,74.3985,74.4073,15506.0
2016-09-30 14:30:00,85.03,85.05,84.95,84.98,16545.0,74.4073,74.4248,74.3373,74.3635,16545.0
2016-09-30 14:40:00,84.99,85.0,84.96,84.96,16639.0,74.3723,74.381,74.346,74.346,16639.0
2016-09-30 14:50:00,84.97,85.07,84.95,85.05,37210.0,74.3548,74.4423,74.3373,74.4248,37210.0
2016-09-30 15:00:00,85.05,85.1,84.99,85.06,36365.0,74.4248,74.4685,74.3723,74.4335,36365.0
2016-09-30 15:10:00,85.06,85.22,85.05,85.13,43246.0,74.4335,74.5735,74.4248,74.4948,43246.0
2016-09-30 15:20:00,85.13,85.25,85.1,85.23,55835.0,74.4948,74.5998,74.4685,74.5823,55835.0
2016-09-30 15:30:00,85.23,85.3,85.22,85.23,77987.0,74.5823,74.6435,74.5735,74.5823,77987.0
2016-09-30 15:40:00,85.23,85.49,85.22,85.34,137098.0,74.5823,74.8098,74.5735,74.6786,137098.0
2016-09-30 15:50:00,85.35,85.42,85.27,85.31,529692.0,74.6873,74.7486,74.6173,74.6523,529692.0
2016-10-03 09:30:00,84.61,84.97,84.24,84.93,168764.0,74.0398,74.3548,73.716,74.3198,168764.0
2016-10-03 09:40:00,84.92,85.22,84.78,84.83,40624.0,74.311,74.5735,74.1885,74.2323,40624.0
2016-10-03 09:50:00,84.8,85.19,84.67,85.19,38553.0,74.206,74.5473,74.0923,74.5473,38553.0
2016-10-03 10:00:00,85.19,85.5,85.12,85.47,60361.0,74.5473,74.8186,74.486,74.7923,60361.0
2016-10-03 10:10:00,85.48,85.56,85.41,85.48,53368.0,74.8011,74.8711,74.7398,74.8011,53368.0
2016-10-03 10:20:00,85.46,85.54,85.33,85.43,59451.0,74.7836,74.8536,74.6698,74.7573,59451.0
2016-10-03 10:30:00,85.43,85.52,85.38,85.52,33757.0,74.7573,74.8361,74.7136,74.8361,33757.0
2016-10-03 10:40:00,85.52,85.55,85.45,85.54,18507.0,74.8361,74.8623,74.7748,74.8536,18507.0
2016-10-03 10:50:00,85.54,85.7,85.53,85.6,120420.0,74.8536,74.9936,74.8448,74.9061,120420.0
2016-10-03 11:00:00,85.58,85.67,85.5,85.66,40737.0,74.8886,74.9673,74.8186,74.9586,40737.0
2016-10-03 11:10:00,85.66,85.69,85.55,85.67,67414.0,74.9586,74.9848,74.8623,74.9673,67414.0
2016-10-03 11:20:00,85.67,85.78,85.65,85.73,44893.0,74.9673,75.0636,74.9498,75.0198,44893.0
2016-10-03 11:30:00,85.72,85.8,85.62,85.63,30887.0,75.0111,75.0811,74.9236,74.9323,30887.0
2016-10-03 11:40:00,85.64,85.67,85.55,85.55,22641.0,74.9411,74.9673,74.8623,74.8623,22641.0
2016-10-03 11:50:00,85.55,85.56,85.39,85.48,42764.0,74.8623,74.8711,74.7223,74.8011,42764.0
2016-10-03 12:00:00,85.48,85.5,85.34,85.34,292615.0,74.8011,74.8186,74.6786,74.6786,292615.0
2016-10-03 12:10:00,85.32,85.37,85.22,85.31,17771.0,74.6611,74.7048,74.5735,74.6523,17771.0
2016-10-03 12:20:00,85.3,85.34,85.2,85.3,30108.0,74.6435,74.6786,74.556,74.6435,30108.0
2016-10-03 12:30:00,85.3,85.32,85.21,85.22,19451.0,74.6435,74.6611,74.5648,74.5735,19451.0
2016-10-03 12:40:00,85.23,85.3,85.2,85.23,15239.0,74.5823,74.6435,74.556,74.5823,15239.0
2016-10-03 12:50:00,85.23,85.24,85.13,85.19,16491.0,74.5823,74.591,74.4948,74.5473,16491.0
2016-10-03 13:00:00,85.2,85.34,85.2,85.23,26973.0,74.556,74.6786,74.556,74.5823,26973.0
2016-10-03 13:10:00,85.23,85.29,85.15,85.21,13242.0,74.5823,74.6348,74.5123,74.5648,13242.0
2016-10-03 13:20:00,85.22,85.28,85.17,85.17,14063.0,74.5735,74.626,74.5298,74.5298,14063.0
2016-10-03 13:30:00,85.17,85.26,85.17,85.21,25922.0,74.5298,74.6085,74.5298,74.5648,25922.0
2016-10-03 13:40:00,85.21,85.27,85.19,85.21,40211.0,74.5648,74.6173,74.5473,74.5648,40211.0
2016-10-03 13:50:00,85.21,85.23,85.16,85.21,19459.0,74.5648,74.5823,74.521,74.5648,19459.0
2016-10-03 14:00:00,85.21,85.36,85.2,85.32,45576.0,74.5648,74.6961,74.556,74.6611,45576.0
2016-10-03 14:10:00,85.32,85.38,85.3,85.37,33021.0,74.6611,74.7136,74.6435,74.7048,33021.0
2016-10-03 14:20:00,85.36,85.46,85.33,85.38,48457.0,74.6961,74.7836,74.6698,74.7136,48457.0
2016-10-03 14:30:00,85.38,85.42,85.29,85.31,34265.0,74.7136,74.7486,74.6348,74.6523,34265.0
2016-10-03 14:40:00,85.31,85.4,85.31,85.39,30738.0,74.6523,74.7311,74.6523,74.7223,30738.0
2016-10-03 14:50:00,85.39,85.42,85.34,85.41,48454.0,74.7223,74.7486,74.6786,74.7398,48454.0
2016-10-03 15:00:00,85.42,85.44,85.36,85.39,40043.0,74.7486,74.7661,74.6961,74.7223,40043.0
2016-10-03 15:10:00,85.39,85.43,85.37,85.4,37336.0,74.7223,74.7573,74.7048,74.7311,37336.0
2016-10-03 15:20:00,85.4,85.4,85.19,85.19,74266.0,74.7311,74.7311,74.5473,74.5473,74266.0
2016-10-03 15:30:00,85.2,85.34,85.19,85.29,65072.0,74.556,74.6786,74.5473,74.6348,65072.0
2016-10-03 15:40:00,85.3,85.44,85.27,85.42,138000.0,74.6435,74.7661,74.6173,74.7486,138000.0
2016-10-03 15:50:00,85.44,85.44,85.33,85.35,165951.0,74.7661,74.7661,74.6698,74.6873,165951.0
2016-10-04 09:30:00,85.55,85.82,85.41,85.68,48086.0,74.8623,75.0986,74.7398,74.9761,48086.0
2016-10-04 09:40:00,85.68,85.85,85.51,85.73,32756.0,74.9761,75.1248,74.8273,75.0198,32756.0
2016-10-04 09:50:00,85.78,86.2,85.78,86.2,53773.0,75.0636,75.4311,75.0636,75.4311,53773.0
2016-10-04 10:00:00,86.13,86.24,85.88,85.88,72242.0,75.3699,75.4661,75.1511,75.1511,72242.0
2016-10-04 10:10:00,85.86,85.86,85.41,85.44,21502.0,75.1336,75.1336,74.7398,74.7661,21502.0
2016-10-04 10:20:00,85.44,85.75,85.41,85.72,31794.0,74.7661,75.0373,74.7398,75.0111,31794.0
2016-10-04 10:30:00,85.7,85.83,85.7,85.79,23953.0,74.9936,75.1073,74.9936,75.0723,23953.0
2016-10-04 10:40:00,85.78,85.88,85.76,85.85,41638.0,75.0636,75.1511,75.0461,75.1248,41638.0
2016-10-04 10:50:00,85.85,86.2,85.71,85.71,110497.0,75.1248,75.4311,75.0023,75.0023,110497.0
2016-10-04 11:00:00,85.71,85.71,85.09,85.11,139497.0,75.0023,75.0023,74.4598,74.4773,139497.0
2016-10-04 11:10:00,85.09,85.14,84.94,84.99,112421.0,74.4598,74.5035,74.3285,74.3723,112421.0
2016-10-04 11:20:00,84.98,85.32,84.91,85.26,50194.0,74.3635,74.6611,74.3023,74.6085,50194.0
2016-10-04 11:30:00,85.26,85.49,85.19,85.33,54666.0,74.6085,74.8098,74.5473,74.6698,54666.0
2016-10-04 11:40:00,85.29,85.46,85.21,85.39,29061.0,74.6348,74.7836,74.5648,74.7223,29061.0
2016-10-04 11:50:00,85.31,85.4,85.15,85.38,29701.0,74.6523,74.7311,74.5123,74.7136,29701.0
2016-10-04 12:00:00,85.37,85.5,85.33,85.35,40271.0,74.7048,74.8186,74.6698,74.6873,40271.0
2016-10-04 12:10:00,85.37,85.75,85.34,85.6,67527.0,74.7048,75.0373,74.6786,74.9061,67527.0
2016-10-04 12:20:00,85.57,85.6,85.35,85.41,12003.0,74.8798,74.9061,74.6873,74.7398,12003.0
2016-10-04 12:30:00,85.4,85.75,85.36,85.7,45101.0,74.7311,75.0373,74.6961,74.9936,45101.0
2016-10-04 12:40:00,85.7,85.75,85.46,85.47,26286.0,74.9936,75.0373,74.7836,74.7923,26286.0
2016-10-04 12:50:00,85.46,85.47,85.3,85.32,18139.0,74.7836,74.7923,74.6435,74.6611,18139.0
2016-10-04 13:00:00,85.31,85.35,85.07,85.08,12024.0,74.6523,74.6873,74.4423,74.451,12024.0
2016-10-04 13:10:00,85.07,85.19,85.06,85.18,11821.0,74.4423,74.5473,74.4335,74.5385,11821.0
2016-10-04 13:20:00,85.17,85.17,84.9,84.97,19781.0,74.5298,74.5298,74.2935,74.3548,19781.0
2016-10-04 13:30:00,84.98,85.1,84.95,85.06,22425.0,74.3635,74.4685,74.3373,74.4335,22425.0
2016-10-04 13:40:00,85.04,85.12,85.0,85.12,22241.0,74.416,74.486,74.381,74.486,22241.0
2016-10-04 13:50:00,85.12,85.12,84.91,84.94,66366.0,74.486,74.486,74.3023,74.3285,66366.0
2016-10-04 14:00:00,84.91,85.06,84.83,85.0,17058.0,74.3023,74.4335,74.2323,74.381,17058.0
2016-10-04 14:10:00,84.97,84.99,84.88,84.93,16463.0,74.3548,74.3723,74.276,74.3198,16463.0
2016-10-04 14:20:00,84.92,84.98,84.87,84.97,18349.0,74.311,74.3635,74.2673,74.3548,18349.0
2016-10-04 14:30:00,84.97,85.01,84.94,84.99,17552.0,74.3548,74.3898,74.3285,74.3723,17552.0
2016-10-04 14:40:00,84.98,85.0,84.88,84.89,19041.0,74.3635,74.381,74.276,74.2848,19041.0
2016-10-04 14:50:00,84.9,84.92,84.77,84.81,29672.0,74.2935,74.311,74.1798,74.2148,29672.0
2016-10-04 15:00:00,84.79,84.87,84.73,84.81,36412.0,74.1973,74.2673,74.1448,74.2148,36412.0
2016-10-04 15:10:00,84.82,84.84,84.69,84.76,29633.0,74.2235,74.241,74.1098,74.171,29633.0
2016-10-04 15:20:00,84.77,84.91,84.77,84.86,67788.0,74.1798,74.3023,74.1798,74.2585,67788.0
2016-10-04 15:30:00,84.86,84.94,84.8,84.86,51822.0,74.2585,74.3285,74.206,74.2585,51822.0
2016-10-04 15:40:00,84.87,84.89,84.71,84.71,81175.0,74.2673,74.2848,74.1273,74.1273,81175.0
2016-10-04 15:50:00,84.71,84.78,84.65,84.7,162030.0,74.1273,74.1885,74.0748,74.1185,162030.0
2016-10-05 09:30:00,85.0,85.18,84.84,84.99,51003.0,74.381,74.5385,74.241,74.3723,51003.0
2016-10-05 09:40:00,84.99,84.99,84.68,84.7,32384.0,74.3723,74.3723,74.101,74.1185,32384.0
2016-10-05 09:50:00,84.7,84.76,84.58,84.58,50710.0,74.1185,74.171,74.0135,74.0135,50710.0
2016-10-05 10:00:00,84.61,84.84,84.51,84.84,80209.0,74.0398,74.241,73.9522,74.241,80209.0
2016-10-05 10:10:00,84.83,84.92,84.83,84.85,22638.0,74.2323,74.311,74.2323,74.2498,22638.0
2016-10-05 10:20:00,84.86,85.1,84.85,85.05,22435.0,74.2585,74.4685,74.2498,74.4248,22435.0
2016-10-05 10:30:00,85.05,85.25,84.99,85.22,26865.0,74.4248,74.5998,74.3723,74.5735,26865.0
2016-10-05 10:40:00,85.24,85.24,85.05,85.1,38921.0,74.591,74.591,74.4248,74.4685,38921.0
2016-10-05 10:50:00,85.1,85.27,85.08,85.24,15987.0,74.4685,74.6173,74.451,74.591,15987.0
2016-10-05 11:00:00,85.25,85.46,85.25,85.4,14249.0,74.5998,74.7836,74.5998,74.7311,14249.0
2016-10-05 11:10:00,85.39,85.41,85.3,85.35,42871.0,74.7223,74.7398,74.6435,74.6873,42871.0
2016-10-05 11:20:00,85.34,85.49,85.34,85.48,29341.0,74.6786,74.8098,74.6786,74.8011,29341.0
2016-10-05 11:30:00,85.48,85.74,85.46,85.71,60839.0,74.8011,75.0286,74.7836,75.0023,60839.0
2016-10-05 11:40:00,85.69,85.72,85.56,85.72,27404.0,74.9848,75.0111,74.8711,75.0111,27404.0
2016-10-05 11:50:00,85.71,85.78,85.58,85.59,45311.0,75.0023,75.0636,74.8886,74.8973,45311.0
2016-10-05 12:00:00,85.59,85.68,85.53,85.63,15820.0,74.8973,74.9761,74.8448,74.9323,15820.0
2016-10-05 12:10:00,85.64,85.65,85.5,85.54,15913.0,74.9411,74.9498,74.8186,74.8536,15913.0
2016-10-05 12:20:00,85.55,85.56,85.42,85.47,19878.0,74.8623,74.8711,74.7486,74.7923,19878.0
2016-10-05 12:30:00,85.46,85.5,85.4,85.45,10090.0,74.7836,74.8186,74.7311,74.7748,10090.0
2016-10-05 12:40:00,85.44,85.47,85.34,85.38,21615.0,74.7661,74.7923,74.6786,74.7136,21615.0
2016-10-05 12:50:00,85.39,85.44,85.34,85.37,25798.0,74.7223,74.7661,74.6786,74.7048,25798.0
2016-10-05 13:00:00,85.37,85.46,85.37,85.4,8237.0,74.7048,74.7836,74.7048,74.7311,8237.0
2016-10-05 13:10:00,85.4,85.45,85.32,85.38,11959.0,74.7311,74.7748,74.6611,74.7136,11959.0
2016-10-05 13:20:00,85.38,85.4,85.22,85.24,20444.0,74.7136,74.7311,74.5735,74.591,20444.0
2016-10-05 13:30:00,85.25,85.38,85.24,85.33,25018.0,74.5998,74.7136,74.591,74.6698,25018.0
2016-10-05 13:40:00,85.32,85.38,85.25,85.32,60749.0,74.6611,74.7136,74.5998,74.6611,60749.0
2016-10-05 13:50:00,85.3,85.32,85.25,85.28,18092.0,74.6435,74.6611,74.5998,74.626,18092.0
2016-10-05 14:00:00,85.27,85.28,85.22,85.24,22934.0,74.6173,74.626,74.5735,74.591,22934.0
2016-10-05 14:10:00,85.23,85.33,85.2,85.29,43557.0,74.5823,74.6698,74.556,74.6348,43557.0
2016-10-05 14:20:00,85.28,85.33,85.23,85.25,50333.0,74.626,74.6698,74.5823,74.5998,50333.0
2016-10-05 14:30:00,85.25,85.31,85.24,85.3,17597.0,74.5998,74.6523,74.591,74.6435,17597.0
2016-10-05 14:40:00,85.29,85.33,85.28,85.3,27970.0,74.6348,74.6698,74.626,74.6435,27970.0
2016-10-05 14:50:00,85.3,85.32,85.28,85.31,16864.0,74.6435,74.6611,74.626,74.6523,16864.0
2016-10-05 15:00:00,85.29,85.32,85.16,85.22,36487.0,74.6348,74.6611,74.521,74.5735,36487.0
2016-10-05 15:10:00,85.22,85.24,85.1,85.1,14197.0,74.5735,74.591,74.4685,74.4685,14197.0
2016-10-05 15:20:00,85.1,85.17,85.06,85.1,106726.0,74.4685,74.5298,74.4335,74.4685,106726.0
2016-10-05 15:30:00,85.1,85.13,85.08,85.12,86732.0,74.4685,74.4948,74.451,74.486,86732.0
2016-10-05 15:40:00,85.12,85.15,85.05,85.11,123817.0,74.486,74.5123,74.4248,74.4773,123817.0
2016-10-05 15:50:00,85.11,85.17,85.09,85.13,117690.0,74.4773,74.5298,74.4598,74.4948,117690.0
2016-10-06 09:30:00,85.13,85.68,85.07,85.58,57491.0,74.4948,74.9761,74.4423,74.8886,57491.0
2016-10-06 09:40:00,85.58,85.6,85.41,85.48,44191.0,74.8886,74.9061,74.7398,74.8011,44191.0
2016-10-06 09:50:00,85.49,85.77,85.41,85.76,54785.0,74.8098,75.0548,74.7398,75.0461,54785.0
2016-10-06 10:00:00,85.75,86.02,85.74,85.89,94354.0,75.0373,75.2736,75.0286,75.1598,94354.0
2016-10-06 10:10:00,85.89,85.89,85.68,85.71,82457.0,75.1598,75.1598,74.9761,75.0023,82457.0
2016-10-06 10:20:00,85.72,85.84,85.68,85.73,35491.0,75.0111,75.1161,74.9761,75.0198,35491.0
2016-10-06 10:30:00,85.73,85.74,85.41,85.41,60477.0,75.0198,75.0286,74.7398,74.7398,60477.0
2016-10-06 10:40:00,85.4,85.4,85.29,85.33,34717.0,74.7311,74.7311,74.6348,74.6698,34717.0
2016-10-06 10:50:00,85.31,85.38,85.26,85.3,24446.0,74.6523,74.7136,74.6085,74.6435,24446.0
2016-10-06 11:00:00,85.29,85.32,85.08,85.1,29377.0,74.6348,74.6611,74.451,74.4685,29377.0
2016-10-06 11:10:00,85.1,85.3,85.05,85.23,50021.0,74.4685,74.6435,74.4248,74.5823,50021.0
2016-10-06 11:20:00,85.23,85.33,85.16,85.3,34110.0,74.5823,74.6698,74.521,74.6435,34110.0
2016-10-06 11:30:00,85.31,85.35,85.19,85.32,35614.0,74.6523,74.6873,74.5473,74.6611,35614.0
2016-10-06 11:40:00,85.32,85.46,85.24,85.37,87829.0,74.6611,74.7836,74.591,74.7048,87829.0
2016-10-06 11:50:00,85.39,85.5,85.28,85.29,53759.0,74.7223,74.8186,74.626,74.6348,53759.0
2016-10-06 12:00:00,85.3,85.4,85.3,85.3,31715.0,74.6435,74.7311,74.6435,74.6435,31715.0
2016-10-06 12:10:00,85.29,85.31,85.24,85.25,22782.0,74.6348,74.6523,74.591,74.5998,22782.0
2016-10-06 12:20:00,85.26,85.44,85.25,85.4,26432.0,74.6085,74.7661,74.5998,74.7311,26432.0
2016-10-06 12:30:00,85.4,85.44,85.36,85.38,19859.0,74.7311,74.7661,74.6961,74.7136,19859.0
2016-10-06 12:40:00,85.39,85.48,85.34,85.36,75424.0,74.7223,74.8011,74.6786,74.6961,75424.0
2016-10-06 12:50:00,85.38,85.47,85.37,85.42,27620.0,74.7136,74.7923,74.7048,74.7486,27620.0
2016-10-06 13:00:00,85.42,85.43,85.35,85.37,29097.0,74.7486,74.7573,74.6873,74.7048,29097.0
2016-10-06 13:10:00,85.37,85.37,85.3,85.33,52797.0,74.7048,74.7048,74.6435,74.6698,52797.0
2016-10-06 13:20:00,85.33,85.34,85.25,85.34,40627.0,74.6698,74.6786,74.5998,74.6786,40627.0
2016-10-06 13:30:00,85.34,85.4,85.3,85.31,26475.0,74.6786,74.7311,74.6435,74.6523,26475.0
2016-10-06 13:40:00,85.32,85.35,85.28,85.34,20710.0,74.6611,74.6873,74.626,74.6786,20710.0
2016-10-06 13:50:00,85.34,85.38,85.26,85.35,62589.0,74.6786,74.7136,74.6085,74.6873,62589.0
2016-10-06 14:00:00,85.35,85.4,85.29,85.31,60381.0,74.6873,74.7311,74.6348,74.6523,60381.0
2016-10-06 14:10:00,85.33,85.33,85.23,85.25,25466.0,74.6698,74.6698,74.5823,74.5998,25466.0
2016-10-06 14:20:00,85.26,85.33,85.25,85.32,29352.0,74.6085,74.6698,74.5998,74.6611,29352.0
2016-10-06 14:30:00,85.31,85.43,85.3,85.43,35534.0,74.6523,74.7573,74.6435,74.7573,35534.0
2016-10-06 14:40:00,85.45,85.45,85.34,85.36,18873.0,74.7748,74.7748,74.6786,74.6961,18873.0
2016-10-06 14:50:00,85.37,85.4,85.25,85.31,86272.0,74.7048,74.7311,74.5998,74.6523,86272.0
2016-10-06 15:00:00,85.31,85.36,85.3,85.32,17888.0,74.6523,74.6961,74.6435,74.6611,17888.0
2016-10-06 15:10:00,85.32,85.32,85.21,85.22,26742.0,74.6611,74.6611,74.5648,74.5735,26742.0
2016-10-06 15:20:00,85.22,85.25,85.21,85.25,31476.0,74.5735,74.5998,74.5648,74.5998,31476.0
2016-10-06 15:30:00,85.24,85.37,85.23,85.37,25285.0,74.591,74.7048,74.5823,74.7048,25285.0
2016-10-06 15:40:00,85.36,85.38,85.29,85.33,41891.0,74.6961,74.7136,74.6348,74.6698,41891.0
2016-10-06 15:50:00,85.33,85.33,85.21,85.3,105983.0,74.6698,74.6698,74.5648,74.6435,105983.0
2016-10-07 09:30:00,85.28,85.46,85.12,85.37,35988.0,74.626,74.7836,74.486,74.7048,35988.0
2016-10-07 09:40:00,85.29,85.52,85.12,85.36,78383.0,74.6348,74.8361,74.486,74.6961,78383.0
2016-10-07 09:50:00,85.39,85.67,85.38,85.66,85915.0,74.7223,74.9673,74.7136,74.9586,85915.0
2016-10-07 10:00:00,85.64,85.76,85.52,85.7,43082.0,74.9411,75.0461,74.8361,74.9936,43082.0
2016-10-07 10:10:00,85.7,85.75,85.59,85.7,26211.0,74.9936,75.0373,74.8973,74.9936,26211.0
2016-10-07 10:20:00,85.69,85.87,85.62,85.86,64782.0,74.9848,75.1423,74.9236,75.1336,64782.0
2016-10-07 10:30:00,85.86,85.92,85.77,85.92,59642.0,75.1336,75.1861,75.0548,75.1861,59642.0
2016-10-07 10:40:00,85.92,85.99,85.87,85.93,29170.0,75.1861,75.2473,75.1423,75.1948,29170.0
2016-10-07 10:50:00,85.92,86.02,85.86,85.87,54612.0,75.1861,75.2736,75.1336,75.1423,54612.0
2016-10-07 11:00:00,85.87,85.94,85.81,85.9,123592.0,75.1423,75.2036,75.0898,75.1686,123592.0
2016-10-07 11:10:00,85.92,86.07,85.86,86.07,58325.0,75.1861,75.3174,75.1336,75.3174,58325.0
2016-10-07 11:20:00,86.06,86.13,86.05,86.1,80850.0,75.3086,75.3699,75.2999,75.3436,80850.0
2016-10-07 11:30:00,86.1,86.11,85.86,85.91,79724.0,75.3436,75.3524,75.1336,75.1773,79724.0
2016-10-07 11:40:00,85.91,85.92,85.42,85.52,158614.0,75.1773,75.1861,74.7486,74.8361,158614.0
2016-10-07 11:50:00,85.51,85.62,85.38,85.6,77449.0,74.8273,74.9236,74.7136,74.9061,77449.0
2016-10-07 12:00:00,85.6,85.76,85.57,85.64,35859.0,74.9061,75.0461,74.8798,74.9411,35859.0
2016-10-07 12:10:00,85.66,85.7,85.49,85.53,37420.0,74.9586,74.9936,74.8098,74.8448,37420.0
2016-10-07 12:20:00,85.53,85.57,85.49,85.5,42284.0,74.8448,74.8798,74.8098,74.8186,42284.0
2016-10-07 12:30:00,85.5,85.56,85.47,85.5,23805.0,74.8186,74.8711,74.7923,74.8186,23805.0
2016-10-07 12:40:00,85.5,85.68,85.44,85.67,37704.0,74.8186,74.9761,74.7661,74.9673,37704.0
2016-10-07 12:50:00,85.65,85.76,85.61,85.72,17258.0,74.9498,75.0461,74.9148,75.0111,17258.0
2016-10-07 13:00:00,85.72,85.72,85.58,85.64,18807.0,75.0111,75.0111,74.8886,74.9411,18807.0
2016-10-07 13:10:00,85.65,85.74,85.61,85.66,50235.0,74.9498,75.0286,74.9148,74.9586,50235.0
2016-10-07 13:20:00,85.67,85.89,85.64,85.89,46152.0,74.9673,75.1598,74.9411,75.1598,46152.0
2016-10-07 13:30:00,85.88,86.14,85.87,86.14,39702.0,75.1511,75.3786,75.1423,75.3786,39702.0
2016-10-07 13:40:00,86.14,86.23,86.07,86.23,30152.0,75.3786,75.4574,75.3174,75.4574,30152.0
2016-10-07 13:50:00,86.23,86.3,86.19,86.27,43899.0,75.4574,75.5186,75.4224,75.4924,43899.0
2016-10-07 14:00:00,86.27,86.31,86.13,86.23,48472.0,75.4924,75.5274,75.3699,75.4574,48472.0
2016-10-07 14:10:00,86.23,86.4,86.22,86.33,57422.0,75.4574,75.6061,75.4486,75.5449,57422.0
2016-10-07 14:20:00,86.33,86.5,86.32,86.42,88563.0,75.5449,75.6936,75.5361,75.6236,88563.0
2016-10-07 14:30:00,86.4,86.54,86.36,86.44,51579.0,75.6061,75.7286,75.5711,75.6411,51579.0
2016-10-07 14:40:00,86.44,86.67,86.43,86.46,88921.0,75.6411,75.8424,75.6324,75.6586,88921.0
2016-10-07 14:50:00,86.46,86.55,86.44,86.46,83005.0,75.6586,75.7374,75.6411,75.6586,83005.0
2016-10-07 15:00:00,86.47,86.47,86.4,86.44,72267.0,75.6674,75.6674,75.6061,75.6411,72267.0
2016-10-07 15:10:00,86.43,86.46,86.41,86.43,67956.0,75.6324,75.6586,75.6149,75.6324,67956.0
2016-10-07 15:20:00,86.44,86.56,86.43,86.55,65916.0,75.6411,75.7461,75.6324,75.7374,65916.0
2016-10-07 15:30:00,86.55,86.56,86.41,86.48,93036.0,75.7374,75.7461,75.6149,75.6761,93036.0
2016-10-07 15:40:00,86.48,86.49,86.39,86.4,119553.0,75.6761,75.6849,75.5974,75.6061,119553.0
2016-10-07 15:50:00,86.41,86.46,86.28,86.29,176526.0,75.6149,75.6586,75.5011,75.5099,176526.0
2016-10-10 09:30:00,87.42,89.34,87.42,88.66,417240.0,76.4987,78.1788,76.4987,77.5838,417240.0
2016-10-10 09:40:00,88.74,88.75,87.79,87.8,228111.0,77.6538,77.6625,76.8225,76.8312,228111.0
2016-10-10 09:50:00,87.78,88.31,87.75,88.3,155906.0,76.8137,77.2775,76.7875,77.2688,155906.0
2016-10-10 10:00:00,88.3,88.31,87.86,88.16,181160.0,77.2688,77.2775,76.8837,77.1463,181160.0
2016-10-10 10:10:00,88.17,88.26,88.1,88.25,120896.0,77.155,77.2338,77.0937,77.225,120896.0
2016-10-10 10:20:00,88.25,88.3,88.1,88.17,50226.0,77.225,77.2688,77.0937,77.155,50226.0
2016-10-10 10:30:00,88.18,88.27,87.93,88.13,100614.0,77.1638,77.2425,76.945,77.12,100614.0
2016-10-10 10:40:00,88.14,88.53,88.13,88.38,107764.0,77.1288,77.47,77.12,77.3388,107764.0
2016-10-10 10:50:00,88.39,88.43,88.22,88.24,62429.0,77.3475,77.3825,77.1988,77.2163,62429.0
2016-10-10 11:00:00,88.24,88.3,88.08,88.16,61577.0,77.2163,77.2688,77.0762,77.1463,61577.0
2016-10-10 11:10:00,88.16,88.19,88.09,88.11,57534.0,77.1463,77.1725,77.085,77.1025,57534.0
2016-10-10 11:20:00,88.1,88.29,88.04,88.16,55157.0,77.0937,77.26,77.0412,77.1463,55157.0
2016-10-10 11:30:00,88.16,88.17,87.97,88.1,84193.0,77.1463,77.155,76.98,77.0937,84193.0
2016-10-10 11:40:00,88.09,88.13,87.98,88.09,158542.0,77.085,77.12,76.9887,77.085,158542.0
2016-10-10 11:50:00,88.09,88.09,87.65,87.68,51273.0,77.085,77.085,76.7,76.7262,51273.0
2016-10-10 12:00:00,87.68,87.74,87.62,87.67,45509.0,76.7262,76.7787,76.6737,76.7175,45509.0
2016-10-10 12:10:00,87.66,87.7,87.59,87.69,41640.0,76.7087,76.7437,76.6475,76.735,41640.0
2016-10-10 12:20:00,87.7,87.75,87.62,87.65,42367.0,76.7437,76.7875,76.6737,76.7,42367.0
2016-10-10 12:30:00,87.65,87.67,87.55,87.58,28143.0,76.7,76.7175,76.6125,76.6387,28143.0
2016-10-10 12:40:00,87.59,87.59,87.53,87.58,26341.0,76.6475,76.6475,76.595,76.6387,26341.0
2016-10-10 12:50:00,87.57,87.58,87.52,87.58,33701.0,76.63,76.6387,76.5862,76.6387,33701.0
2016-10-10 13:00:00,87.58,87.71,87.54,87.62,38027.0,76.6387,76.7525,76.6037,76.6737,38027.0
2016-10-10 13:10:00,87.63,87.84,87.62,87.84,32549.0,76.6825,76.8662,76.6737,76.8662,32549.0
2016-10-10 13:20:00,87.83,87.9,87.74,87.89,72840.0,76.8575,76.9187,76.7787,76.91,72840.0
2016-10-10 13:30:00,87.87,87.89,87.61,87.62,42217.0,76.8925,76.91,76.665,76.6737,42217.0
2016-10-10 13:40:00,87.62,87.66,87.45,87.47,64450.0,76.6737,76.7087,76.525,76.5425,64450.0
2016-10-10 13:50:00,87.47,87.56,87.47,87.5,53674.0,76.5425,76.6212,76.5425,76.5687,53674.0
2016-10-10 14:00:00,87.51,87.53,87.39,87.41,55122.0,76.5775,76.595,76.4724,76.4899,55122.0
2016-10-10 14:10:00,87.42,87.43,87.3,87.43,38572.0,76.4987,76.5075,76.3937,76.5075,38572.0
2016-10-10 14:20:00,87.44,87.44,87.39,87.42,39175.0,76.5162,76.5162,76.4724,76.4987,39175.0
2016-10-10 14:30:00,87.43,87.52,87.41,87.47,42769.0,76.5075,76.5862,76.4899,76.5425,42769.0
2016-10-10 14:40:00,87.48,87.51,87.44,87.45,34146.0,76.5512,76.5775,76.5162,76.525,34146.0
2016-10-10 14:50:00,87.45,87.47,87.39,87.45,51908.0,76.525,76.5425,76.4724,76.525,51908.0
2016-10-10 15:00:00,87.46,87.5,87.44,87.48,38000.0,76.5337,76.5687,76.5162,76.5512,38000.0
2016-10-10 15:10:00,87.49,87.54,87.42,87.52,49184.0,76.56,76.6037,76.4987,76.5862,49184.0
2016-10-10 15:20:00,87.52,87.52,87.45,87.46,38134.0,76.5862,76.5862,76.525,76.5337,38134.0
2016-10-10 15:30:00,87.46,87.57,87.36,87.55,82574.0,76.5337,76.63,76.4462,76.6125,82574.0
2016-10-10 15:40:00,87.55,87.61,87.47,87.55,103718.0,76.6125,76.665,76.5425,76.6125,103718.0
2016-10-10 15:50:00,87.54,87.55,87.48,87.51,260594.0,76.6037,76.6125,76.5512,76.5775,260594.0
2016-10-11 09:30:00,87.18,87.65,87.0,87.54,103051.0,76.2887,76.7,76.1312,76.6037,103051.0
2016-10-11 09:40:00,87.47,87.79,87.22,87.24,63639.0,76.5425,76.8225,76.3237,76.3412,63639.0
2016-10-11 09:50:00,87.24,87.51,87.12,87.5,31496.0,76.3412,76.5775,76.2362,76.5687,31496.0
2016-10-11 10:00:00,87.49,87.61,87.4,87.61,26080.0,76.56,76.665,76.4812,76.665,26080.0
2016-10-11 10:10:00,87.59,87.59,87.47,87.5,57708.0,76.6475,76.6475,76.5425,76.5687,57708.0
2016-10-11 10:20:00,87.48,87.54,87.42,87.47,74009.0,76.5512,76.6037,76.4987,76.5425,74009.0
2016-10-11 10:30:00,87.47,87.67,87.47,87.64,28608.0,76.5425,76.7175,76.5425,76.6912,28608.0
2016-10-11 10:40:00,87.63,87.63,87.3,87.48,67365.0,76.6825,76.6825,76.3937,76.5512,67365.0
2016-10-11 10:50:00,87.47,87.51,87.37,87.39,28078.0,76.5425,76.5775,76.4549,76.4724,28078.0
2016-10-11 11:00:00,87.39,87.46,87.29,87.39,54945.0,76.4724,76.5337,76.3849,76.4724,54945.0
2016-10-11 11:10:00,87.39,87.48,87.35,87.43,28810.0,76.4724,76.5512,76.4374,76.5075,28810.0
2016-10-11 11:20:00,87.42,87.43,87.08,87.08,20441.0,76.4987,76.5075,76.2012,76.2012,20441.0
2016-10-11 11:30:00,87.08,87.14,86.98,86.98,34337.0,76.2012,76.2537,76.1137,76.1137,34337.0
2016-10-11 11:40:00,86.99,87.07,86.91,86.97,30728.0,76.1224,76.1924,76.0524,76.1049,30728.0
2016-10-11 11:50:00,86.95,87.17,86.9,87.17,44511.0,76.0874,76.2799,76.0437,76.2799,44511.0
2016-10-11 12:00:00,87.15,87.19,87.01,87.01,14921.0,76.2624,76.2974,76.1399,76.1399,14921.0
2016-10-11 12:10:00,87.01,87.01,86.93,87.0,12545.0,76.1399,76.1399,76.0699,76.1312,12545.0
2016-10-11 12:20:00,86.99,87.0,86.9,86.91,24703.0,76.1224,76.1312,76.0437,76.0524,24703.0
2016-10-11 12:30:00,86.92,87.0,86.86,87.0,30241.0,76.0612,76.1312,76.0087,76.1312,30241.0
2016-10-11 12:40:00,87.01,87.16,86.99,87.04,16251.0,76.1399,76.2712,76.1224,76.1662,16251.0
2016-10-11 12:50:00,87.02,87.04,86.9,86.94,12286.0,76.1487,76.1662,76.0437,76.0787,12286.0
2016-10-11 13:00:00,86.94,86.94,86.76,86.78,26667.0,76.0787,76.0787,75.9212,75.9387,26667.0
2016-10-11 13:10:00,86.78,86.78,86.63,86.71,23430.0,75.9387,75.9387,75.8074,75.8774,23430.0
2016-10-11 13:20:00,86.68,86.84,86.66,86.84,15656.0,75.8511,75.9912,75.8336,75.9912,15656.0
2016-10-11 13:30:00,86.83,86.88,86.76,86.78,32824.0,75.9824,76.0262,75.9212,75.9387,32824.0
2016-10-11 13:40:00,86.78,86.84,86.75,86.77,14877.0,75.9387,75.9912,75.9124,75.9299,14877.0
2016-10-11 13:50:00,86.78,86.87,86.77,86.8,24087.0,75.9387,76.0174,75.9299,75.9562,24087.0
2016-10-11 14:00:00,86.79,86.82,86.74,86.81,12902.0,75.9474,75.9737,75.9037,75.9649,12902.0
2016-10-11 14:10:00,86.81,86.83,86.58,86.59,22416.0,75.9649,75.9824,75.7636,75.7724,22416.0
2016-10-11 14:20:00,86.57,86.64,86.57,86.62,46034.0,75.7549,75.8161,75.7549,75.7986,46034.0
2016-10-11 14:30:00,86.62,86.64,86.58,86.59,27813.0,75.7986,75.8161,75.7636,75.7724,27813.0
2016-10-11 14:40:00,86.6,86.84,86.6,86.84,46251.0,75.7811,75.9912,75.7811,75.9912,46251.0
2016-10-11 14:50:00,86.83,86.87,86.74,86.77,32236.0,75.9824,76.0174,75.9037,75.9299,32236.0
2016-10-11 15:00:00,86.77,86.81,86.66,86.72,28851.0,75.9299,75.9649,75.8336,75.8862,28851.0
2016-10-11 15:10:00,86.72,86.86,86.69,86.84,39426.0,75.8862,76.0087,75.8599,75.9912,39426.0
2016-10-11 15:20:00,86.85,87.0,86.85,86.92,57919.0,75.9999,76.1312,75.9999,76.0612,57919.0
2016-10-11 15:30:00,86.93,87.01,86.9,86.96,42880.0,76.0699,76.1399,76.0437,76.0962,42880.0
2016-10-11 15:40:00,86.97,87.2,86.96,87.18,168060.0,76.1049,76.3062,76.0962,76.2887,168060.0
2016-10-11 15:50:00,87.18,87.18,87.02,87.08,137995.0,76.2887,76.2887,76.1487,76.2012,137995.0
2016-10-12 09:30:00,87.13,87.32,86.62,86.62,54019.0,76.2449,76.4112,75.7986,75.7986,54019.0
2016-10-12 09:40:00,86.65,86.79,86.6,86.76,28225.0,75.8249,75.9474,75.7811,75.9212,28225.0
2016-10-12 09:50:00,86.77,87.3,86.77,87.3,24732.0,75.9299,76.3937,75.9299,76.3937,24732.0
2016-10-12 10:00:00,87.32,87.32,87.0,87.06,32586.0,76.4112,76.4112,76.1312,76.1837,32586.0
2016-10-12 10:10:00,87.08,87.19,87.08,87.09,34631.0,76.2012,76.2974,76.2012,76.2099,34631.0
2016-10-12 10:20:00,87.09,87.33,87.09,87.32,25802.0,76.2099,76.4199,76.2099,76.4112,25802.0
2016-10-12 10:30:00,87.33,87.33,87.15,87.2,17420.0,76.4199,76.4199,76.2624,76.3062,17420.0
2016-10-12 10:40:00,87.2,87.26,87.11,87.12,29640.0,76.3062,76.3587,76.2274,76.2362,29640.0
2016-10-12 10:50:00,87.11,87.31,87.07,87.31,36703.0,76.2274,76.4024,76.1924,76.4024,36703.0
2016-10-12 11:00:00,87.32,87.37,87.22,87.26,31240.0,76.4112,76.4549,76.3237,76.3587,31240.0
2016-10-12 11:10:00,87.27,87.34,87.21,87.25,40722.0,76.3674,76.4287,76.3149,76.3499,40722.0
2016-10-12 11:20:00,87.24,87.29,87.21,87.24,28437.0,76.3412,76.3849,76.3149,76.3412,28437.0
2016-10-12 11:30:00,87.24,87.34,87.22,87.33,38579.0,76.3412,76.4287,76.3237,76.4199,38579.0
2016-10-12 11:40:00,87.32,87.33,87.2,87.23,18838.0,76.4112,76.4199,76.3062,76.3324,18838.0
2016-10-12 11:50:00,87.25,87.36,87.23,87.31,29688.0,76.3499,76.4462,76.3324,76.4024,29688.0
2016-10-12 12:00:00,87.32,87.59,87.08,87.46,228643.0,76.4112,76.6475,76.2012,76.5337,228643.0
2016-10-12 12:10:00,87.47,87.57,87.45,87.5,26485.0,76.5425,76.63,76.525,76.5687,26485.0
2016-10-12 12:20:00,87.5,87.62,87.5,87.5,25545.0,76.5687,76.6737,76.5687,76.5687,25545.0
2016-10-12 12:30:00,87.5,87.52,87.45,87.49,15822.0,76.5687,76.5862,76.525,76.56,15822.0
2016-10-12 12:40:00,87.49,87.49,87.41,87.46,8913.0,76.56,76.56,76.4899,76.5337,8913.0
2016-10-12 12:50:00,87.46,87.49,87.29,87.3,30235.0,76.5337,76.56,76.3849,76.3937,30235.0
2016-10-12 13:00:00,87.31,87.31,87.18,87.2,51684.0,76.4024,76.4024,76.2887,76.3062,51684.0
2016-10-12 13:10:00,87.23,87.23,87.14,87.22,30604.0,76.3324,76.3324,76.2537,76.3237,30604.0
2016-10-12 13:20:00,87.22,87.27,87.19,87.23,53791.0,76.3237,76.3674,76.2974,76.3324,53791.0
2016-10-12 13:30:00,87.23,87.23,87.11,87.18,49532.0,76.3324,76.3324,76.2274,76.2887,49532.0
2016-10-12 13:40:00,87.17,87.32,87.17,87.27,25808.0,76.2799,76.4112,76.2799,76.3674,25808.0
2016-10-12 13:50:00,87.26,87.43,87.25,87.42,35771.0,76.3587,76.5075,76.3499,76.4987,35771.0
2016-10-12 14:00:00,87.42,87.5,87.31,87.43,37900.0,76.4987,76.5687,76.4024,76.5075,37900.0
2016-10-12 14:10:00,87.44,87.54,87.42,87.43,16052.0,76.5162,76.6037,76.4987,76.5075,16052.0
2016-10-12 14:20:00,87.41,87.41,87.26,87.26,19294.0,76.4899,76.4899,76.3587,76.3587,19294.0
2016-10-12 14:30:00,87.26,87.36,87.21,87.22,45150.0,76.3587,76.4462,76.3149,76.3237,45150.0
2016-10-12 14:40:00,87.23,87.25,87.09,87.13,56857.0,76.3324,76.3499,76.2099,76.2449,56857.0
2016-10-12 14:50:00,87.12,87.25,87.11,87.2,23388.0,76.2362,76.3499,76.2274,76.3062,23388.0
2016-10-12 15:00:00,87.19,87.19,87.02,87.09,65722.0,76.2974,76.2974,76.1487,76.2099,65722.0
2016-10-12 15:10:00,87.09,87.15,87.06,87.09,63430.0,76.2099,76.2624,76.1837,76.2099,63430.0
2016-10-12 15:20:00,87.1,87.12,87.02,87.06,43074.0,76.2187,76.2362,76.1487,76.1837,43074.0
2016-10-12 15:30:00,87.05,87.05,86.97,87.03,61020.0,76.1749,76.1749,76.1049,76.1574,61020.0
2016-10-12 15:40:00,87.03,87.1,86.97,87.0,77391.0,76.1574,76.2187,76.1049,76.1312,77391.0
2016-10-12 15:50:00,86.99,87.03,86.94,86.95,158066.0,76.1224,76.1574,76.0787,76.0874,158066.0
2016-10-13 09:30:00,86.45,86.68,86.22,86.38,93902.0,75.6499,75.8511,75.4486,75.5886,93902.0
2016-10-13 09:40:00,86.4,86.57,86.32,86.54,104398.0,75.6061,75.7549,75.5361,75.7286,104398.0
2016-10-13 09:50:00,86.52,86.59,86.37,86.57,61001.0,75.7111,75.7724,75.5799,75.7549,61001.0
2016-10-13 10:00:00,86.57,86.57,86.37,86.46,54073.0,75.7549,75.7549,75.5799,75.6586,54073.0
2016-10-13 10:10:00,86.45,86.52,86.4,86.5,38044.0,75.6499,75.7111,75.6061,75.6936,38044.0
2016-10-13 10:20:00,86.52,86.62,86.42,86.43,47043.0,75.7111,75.7986,75.6236,75.6324,47043.0
2016-10-13 10:30:00,86.43,86.58,86.34,86.51,35263.0,75.6324,75.7636,75.5536,75.7024,35263.0
2016-10-13 10:40:00,86.53,86.53,86.12,86.22,47397.0,75.7199,75.7199,75.3611,75.4486,47397.0
2016-10-13 10:50:00,86.22,86.4,86.13,86.4,44149.0,75.4486,75.6061,75.3699,75.6061,44149.0
2016-10-13 11:00:00,86.42,86.43,86.3,86.4,39647.0,75.6236,75.6324,75.5186,75.6061,39647.0
2016-10-13 11:10:00,86.38,86.62,86.36,86.58,43652.0,75.5886,75.7986,75.5711,75.7636,43652.0
2016-10-13 11:20:00,86.59,86.62,86.47,86.6,57952.0,75.7724,75.7986,75.6674,75.7811,57952.0
2016-10-13 11:30:00,86.6,86.69,86.48,86.49,48629.0,75.7811,75.8599,75.6761,75.6849,48629.0
2016-10-13 11:40:00,86.49,86.5,86.32,86.4,26478.0,75.6849,75.6936,75.5361,75.6061,26478.0
2016-10-13 11:50:00,86.38,86.41,86.37,86.41,38520.0,75.5886,75.6149,75.5799,75.6149,38520.0
2016-10-13 12:00:00,86.41,86.45,86.28,86.42,34015.0,75.6149,75.6499,75.5011,75.6236,34015.0
2016-10-13 12:10:00,86.42,86.45,86.36,86.4,17662.0,75.6236,75.6499,75.5711,75.6061,17662.0
2016-10-13 12:20:00,86.4,86.46,86.37,86.43,14978.0,75.6061,75.6586,75.5799,75.6324,14978.0
2016-10-13 12:30:00,86.42,86.6,86.42,86.56,35906.0,75.6236,75.7811,75.6236,75.7461,35906.0
2016-10-13 12:40:00,86.57,86.59,86.44,86.46,27432.0,75.7549,75.7724,75.6411,75.6586,27432.0
2016-10-13 12:50:00,86.47,86.47,86.34,86.42,54754.0,75.6674,75.6674,75.5536,75.6236,54754.0
2016-10-13 13:00:00,86.41,86.43,86.31,86.34,23984.0,75.6149,75.6324,75.5274,75.5536,23984.0
2016-10-13 13:10:00,86.34,86.36,86.29,86.31,24820.0,75.5536,75.5711,75.5099,75.5274,24820.0
2016-10-13 13:20:00,86.3,86.33,86.28,86.28,15819.0,75.5186,75.5449,75.5011,75.5011,15819.0
2016-10-13 13:30:00,86.28,86.31,86.2,86.22,69665.0,75.5011,75.5274,75.4311,75.4486,69665.0
2016-10-13 13:40:00,86.23,86.28,86.22,86.23,35010.0,75.4574,75.5011,75.4486,75.4574,35010.0
2016-10-13 13:50:00,86.23,86.43,86.23,86.41,81946.0,75.4574,75.6324,75.4574,75.6149,81946.0
2016-10-13 14:00:00,86.4,86.4,86.3,86.31,39689.0,75.6061,75.6061,75.5186,75.5274,39689.0
2016-10-13 14:10:00,86.31,86.31,86.2,86.24,45192.0,75.5274,75.5274,75.4311,75.4661,45192.0
2016-10-13 14:20:00,86.25,86.35,86.24,86.34,121513.0,75.4749,75.5624,75.4661,75.5536,121513.0
2016-10-13 14:30:00,86.35,86.41,86.32,86.39,56672.0,75.5624,75.6149,75.5361,75.5974,56672.0
2016-10-13 14:40:00,86.4,86.63,86.4,86.6,65760.0,75.6061,75.8074,75.6061,75.7811,65760.0
2016-10-13 14:50:00,86.62,86.77,86.6,86.69,19223.0,75.7986,75.9299,75.7811,75.8599,19223.0
2016-10-13 15:00:00,86.69,86.74,86.65,86.69,37404.0,75.8599,75.9037,75.8249,75.8599,37404.0
2016-10-13 15:10:00,86.69,86.7,86.62,86.62,32411.0,75.8599,75.8686,75.7986,75.7986,32411.0
2016-10-13 15:20:00,86.63,86.65,86.42,86.43,98623.0,75.8074,75.8249,75.6236,75.6324,98623.0
2016-10-13 15:30:00,86.44,86.49,86.36,86.45,70253.0,75.6411,75.6849,75.5711,75.6499,70253.0
2016-10-13 15:40:00,86.45,86.49,86.34,86.35,75384.0,75.6499,75.6849,75.5536,75.5624,75384.0
2016-10-13 15:50:00,86.35,86.39,86.28,86.35,155399.0,75.5624,75.5974,75.5011,75.5624,155399.0
2016-10-14 09:30:00,86.88,87.29,86.88,87.1,66772.0,76.0262,76.3849,76.0262,76.2187,66772.0
2016-10-14 09:40:00,87.1,87.21,87.07,87.1,25833.0,76.2187,76.3149,76.1924,76.2187,25833.0
2016-10-14 09:50:00,87.11,87.22,87.02,87.06,23225.0,76.2274,76.3237,76.1487,76.1837,23225.0
2016-10-14 10:00:00,87.01,87.06,86.85,86.92,30467.0,76.1399,76.1837,75.9999,76.0612,30467.0
2016-10-14 10:10:00,86.92,87.21,86.89,87.01,38125.0,76.0612,76.3149,76.0349,76.1399,38125.0
2016-10-14 10:20:00,87.03,87.11,86.86,86.89,42990.0,76.1574,76.2274,76.0087,76.0349,42990.0
2016-10-14 10:30:00,86.89,87.06,86.89,87.01,28901.0,76.0349,76.1837,76.0349,76.1399,28901.0
2016-10-14 10:40:00,87.03,87.09,87.01,87.02,29423.0,76.1574,76.2099,76.1399,76.1487,29423.0
2016-10-14 10:50:00,87.02,87.03,86.9,86.91,46474.0,76.1487,76.1574,76.0437,76.0524,46474.0
2016-10-14 11:00:00,86.87,86.87,86.65,86.71,31985.0,76.0174,76.0174,75.8249,75.8774,31985.0
2016-10-14 11:10:00,86.7,86.72,86.57,86.66,19929.0,75.8686,75.8862,75.7549,75.8336,19929.0
2016-10-14 11:20:00,86.67,86.77,86.63,86.63,141952.0,75.8424,75.9299,75.8074,75.8074,141952.0
2016-10-14 11:30:00,86.62,86.64,86.46,86.62,22382.0,75.7986,75.8161,75.6586,75.7986,22382.0
2016-10-14 11:40:00,86.61,86.63,86.47,86.5,26212.0,75.7899,75.8074,75.6674,75.6936,26212.0
2016-10-14 11:50:00,86.5,86.62,86.48,86.48,16997.0,75.6936,75.7986,75.6761,75.6761,16997.0
2016-10-14 12:00:00,86.49,86.54,86.47,86.5,11547.0,75.6849,75.7286,75.6674,75.6936,11547.0
2016-10-14 12:10:00,86.5,86.5,86.34,86.36,30201.0,75.6936,75.6936,75.5536,75.5711,30201.0
2016-10-14 12:20:00,86.35,86.54,86.35,86.54,18323.0,75.5624,75.7286,75.5624,75.7286,18323.0
2016-10-14 12:30:00,86.54,86.57,86.51,86.55,14040.0,75.7286,75.7549,75.7024,75.7374,14040.0
2016-10-14 12:40:00,86.55,86.6,86.46,86.47,14428.0,75.7374,75.7811,75.6586,75.6674,14428.0
2016-10-14 12:50:00,86.48,86.53,86.45,86.52,10979.0,75.6761,75.7199,75.6499,75.7111,10979.0
2016-10-14 13:00:00,86.51,86.72,86.5,86.71,36922.0,75.7024,75.8862,75.6936,75.8774,36922.0
2016-10-14 13:10:00,86.7,86.76,86.65,86.76,21912.0,75.8686,75.9212,75.8249,75.9212,21912.0
2016-10-14 13:20:00,86.76,86.77,86.7,86.71,21227.0,75.9212,75.9299,75.8686,75.8774,21227.0
2016-10-14 13:30:00,86.71,86.85,86.69,86.76,17595.0,75.8774,75.9999,75.8599,75.9212,17595.0
2016-10-14 13:40:00,86.74,86.74,86.58,86.65,12935.0,75.9037,75.9037,75.7636,75.8249,12935.0
2016-10-14 13:50:00,86.63,86.64,86.53,86.56,15202.0,75.8074,75.8161,75.7199,75.7461,15202.0
2016-10-14 14:00:00,86.54,86.59,86.49,86.49,14792.0,75.7286,75.7724,75.6849,75.6849,14792.0
2016-10-14 14:10:00,86.5,86.56,86.44,86.55,16587.0,75.6936,75.7461,75.6411,75.7374,16587.0
2016-10-14 14:20:00,86.55,86.68,86.55,86.64,16679.0,75.7374,75.8511,75.7374,75.8161,16679.0
2016-10-14 14:30:00,86.65,86.66,86.49,86.56,51726.0,75.8249,75.8336,75.6849,75.7461,51726.0
2016-10-14 14:40:00,86.56,86.56,86.46,86.49,34201.0,75.7461,75.7461,75.6586,75.6849,34201.0
2016-10-14 14:50:00,86.49,86.54,86.41,86.45,26644.0,75.6849,75.7286,75.6149,75.6499,26644.0
2016-10-14 15:00:00,86.46,86.52,86.44,86.51,16202.0,75.6586,75.7111,75.6411,75.7024,16202.0
2016-10-14 15:10:00,86.52,86.57,86.47,86.48,45144.0,75.7111,75.7549,75.6674,75.6761,45144.0
2016-10-14 15:20:00,86.48,86.53,86.46,86.46,31449.0,75.6761,75.7199,75.6586,75.6586,31449.0
2016-10-14 15:30:00,86.47,86.6,86.46,86.6,37724.0,75.6674,75.7811,75.6586,75.7811,37724.0
2016-10-14 15:40:00,86.6,86.65,86.53,86.53,102691.0,75.7811,75.8249,75.7199,75.7199,102691.0
2016-10-14 15:50:00,86.53,86.6,86.4,86.4,142395.0,75.7199,75.7811,75.6061,75.6061,142395.0
2016-10-17 09:30:00,86.43,86.6,86.39,86.52,27703.0,75.6324,75.7811,75.5974,75.7111,27703.0
2016-10-17 09:40:00,86.51,86.62,86.4,86.45,24009.0,75.7024,75.7986,75.6061,75.6499,24009.0
2016-10-17 09:50:00,86.5,86.56,86.35,86.49,20000.0,75.6936,75.7461,75.5624,75.6849,20000.0
2016-10-17 10:00:00,86.5,86.51,86.34,86.43,19252.0,75.6936,75.7024,75.5536,75.6324,19252.0
2016-10-17 10:10:00,86.43,86.54,86.38,86.48,22406.0,75.6324,75.7286,75.5886,75.6761,22406.0
2016-10-17 10:20:00,86.47,86.73,86.45,86.68,26609.0,75.6674,75.8949,75.6499,75.8511,26609.0
2016-10-17 10:30:00,86.69,86.69,86.54,86.62,12236.0,75.8599,75.8599,75.7286,75.7986,12236.0
2016-10-17 10:40:00,86.63,86.64,86.54,86.59,19389.0,75.8074,75.8161,75.7286,75.7724,19389.0
2016-10-17 10:50:00,86.61,86.65,86.53,86.58,21691.0,75.7899,75.8249,75.7199,75.7636,21691.0
2016-10-17 11:00:00,86.58,86.7,86.53,86.56,23048.0,75.7636,75.8686,75.7199,75.7461,23048.0
2016-10-17 11:10:00,86.56,86.66,86.55,86.64,25553.0,75.7461,75.8336,75.7374,75.8161,25553.0
2016-10-17 11:20:00,86.62,86.63,86.45,86.5,18781.0,75.7986,75.8074,75.6499,75.6936,18781.0
2016-10-17 11:30:00,86.51,86.59,86.47,86.59,12413.0,75.7024,75.7724,75.6674,75.7724,12413.0
2016-10-17 11:40:00,86.61,86.66,86.53,86.54,7816.0,75.7899,75.8336,75.7199,75.7286,7816.0
2016-10-17 11:50:00,86.53,86.62,86.51,86.52,7267.0,75.7199,75.7986,75.7024,75.7111,7267.0
2016-10-17 12:00:00,86.51,86.52,86.42,86.44,19332.0,75.7024,75.7111,75.6236,75.6411,19332.0
2016-10-17 12:10:00,86.44,86.55,86.4,86.55,13285.0,75.6411,75.7374,75.6061,75.7374,13285.0
2016-10-17 12:20:00,86.56,86.61,86.5,86.51,9454.0,75.7461,75.7899,75.6936,75.7024,9454.0
2016-10-17 12:30:00,86.5,86.62,86.49,86.6,8122.0,75.6936,75.7986,75.6849,75.7811,8122.0
2016-10-17 12:40:00,86.56,86.63,86.54,86.6,13429.0,75.7461,75.8074,75.7286,75.7811,13429.0
2016-10-17 12:50:00,86.61,86.65,86.57,86.59,13459.0,75.7899,75.8249,75.7549,75.7724,13459.0
2016-10-17 13:00:00,86.57,86.62,86.53,86.56,20074.0,75.7549,75.7986,75.7199,75.7461,20074.0
2016-10-17 13:10:00,86.55,86.6,86.52,86.53,14964.0,75.7374,75.7811,75.7111,75.7199,14964.0
2016-10-17 13:20:00,86.53,86.59,86.52,86.59,17591.0,75.7199,75.7724,75.7111,75.7724,17591.0
2016-10-17 13:30:00,86.57,86.58,86.52,86.57,11434.0,75.7549,75.7636,75.7111,75.7549,11434.0
2016-10-17 13:40:00,86.54,86.6,86.49,86.49,8719.0,75.7286,75.7811,75.6849,75.6849,8719.0
2016-10-17 13:50:00,86.48,86.52,86.36,86.4,13528.0,75.6761,75.7111,75.5711,75.6061,13528.0
2016-10-17 14:00:00,86.4,86.47,86.38,86.4,13350.0,75.6061,75.6674,75.5886,75.6061,13350.0
2016-10-17 14:10:00,86.42,86.48,86.36,86.43,15643.0,75.6236,75.6761,75.5711,75.6324,15643.0
2016-10-17 14:20:00,86.43,86.43,86.35,86.4,13190.0,75.6324,75.6324,75.5624,75.6061,13190.0
2016-10-17 14:30:00,86.4,86.4,86.33,86.36,11778.0,75.6061,75.6061,75.5449,75.5711,11778.0
2016-10-17 14:40:00,86.35,86.4,86.3,86.3,10428.0,75.5624,75.6061,75.5186,75.5186,10428.0
2016-10-17 14:50:00,86.3,86.46,86.3,86.43,14745.0,75.5186,75.6586,75.5186,75.6324,14745.0
2016-10-17 15:00:00,86.42,86.42,86.35,86.38,19317.0,75.6236,75.6236,75.5624,75.5886,19317.0
2016-10-17 15:10:00,86.38,86.46,86.33,86.46,27756.0,75.5886,75.6586,75.5449,75.6586,27756.0
2016-10-17 15:20:00,86.46,86.5,86.43,86.44,22711.0,75.6586,75.6936,75.6324,75.6411,22711.0
2016-10-17 15:30:00,86.43,86.52,86.4,86.5,30967.0,75.6324,75.7111,75.6061,75.6936,30967.0
2016-10-17 15:40:00,86.49,86.49,86.39,86.44,51493.0,75.6849,75.6849,75.5974,75.6411,51493.0
2016-10-17 15:50:00,86.44,86.52,86.4,86.47,130118.0,75.6411,75.7111,75.6061,75.6674,130118.0
2016-10-18 09:30:00,87.07,87.12,86.35,86.35,63733.0,76.1924,76.2362,75.5624,75.5624,63733.0
2016-10-18 09:40:00,86.35,86.47,86.03,86.03,74809.0,75.5624,75.6674,75.2824,75.2824,74809.0
2016-10-18 09:50:00,86.05,86.07,85.81,85.95,47240.0,75.2999,75.3174,75.0898,75.2123,47240.0
2016-10-18 10:00:00,85.94,86.04,85.81,86.04,51399.0,75.2036,75.2911,75.0898,75.2911,51399.0
2016-10-18 10:10:00,86.04,86.17,86.03,86.15,18349.0,75.2911,75.4049,75.2824,75.3874,18349.0
2016-10-18 10:20:00,86.11,86.31,85.97,86.21,46221.0,75.3524,75.5274,75.2298,75.4399,46221.0
2016-10-18 10:30:00,86.2,86.28,86.09,86.17,34062.0,75.4311,75.5011,75.3349,75.4049,34062.0
2016-10-18 10:40:00,86.16,86.33,86.13,86.17,25270.0,75.3961,75.5449,75.3699,75.4049,25270.0
2016-10-18 10:50:00,86.19,86.26,86.12,86.25,23854.0,75.4224,75.4836,75.3611,75.4749,23854.0
2016-10-18 11:00:00,86.27,86.41,86.26,86.4,25766.0,75.4924,75.6149,75.4836,75.6061,25766.0
2016-10-18 11:10:00,86.41,86.63,86.38,86.52,53363.0,75.6149,75.8074,75.5886,75.7111,53363.0
2016-10-18 11:20:00,86.52,86.61,86.46,86.54,25408.0,75.7111,75.7899,75.6586,75.7286,25408.0
2016-10-18 11:30:00,86.57,86.58,86.39,86.42,18144.0,75.7549,75.7636,75.5974,75.6236,18144.0
2016-10-18 11:40:00,86.43,86.5,86.38,86.5,24307.0,75.6324,75.6936,75.5886,75.6936,24307.0
2016-10-18 11:50:00,86.5,86.64,86.5,86.59,20584.0,75.6936,75.8161,75.6936,75.7724,20584.0
2016-10-18 12:00:00,86.6,86.63,86.41,86.45,14639.0,75.7811,75.8074,75.6149,75.6499,14639.0
2016-10-18 12:10:00,86.44,86.51,86.44,86.48,9267.0,75.6411,75.7024,75.6411,75.6761,9267.0
2016-10-18 12:20:00,86.48,86.54,86.44,86.52,16963.0,75.6761,75.7286,75.6411,75.7111,16963.0
2016-10-18 12:30:00,86.55,86.65,86.52,86.65,35179.0,75.7374,75.8249,75.7111,75.8249,35179.0
2016-10-18 12:40:00,86.65,86.65,86.59,86.62,17887.0,75.8249,75.8249,75.7724,75.7986,17887.0
2016-10-18 12:50:00,86.62,86.63,86.56,86.6,8183.0,75.7986,75.8074,75.7461,75.7811,8183.0
2016-10-18 13:00:00,86.6,86.6,86.51,86.56,10644.0,75.7811,75.7811,75.7024,75.7461,10644.0
2016-10-18 13:10:00,86.56,86.58,86.47,86.48,54796.0,75.7461,75.7636,75.6674,75.6761,54796.0
2016-10-18 13:20:00,86.47,86.58,86.46,86.54,8577.0,75.6674,75.7636,75.6586,75.7286,8577.0
2016-10-18 13:30:00,86.51,86.54,86.44,86.54,10639.0,75.7024,75.7286,75.6411,75.7286,10639.0
2016-10-18 13:40:00,86.54,86.59,86.5,86.52,29882.0,75.7286,75.7724,75.6936,75.7111,29882.0
2016-10-18 13:50:00,86.52,86.64,86.52,86.62,12650.0,75.7111,75.8161,75.7111,75.7986,12650.0
2016-10-18 14:00:00,86.62,86.66,86.59,86.66,17355.0,75.7986,75.8336,75.7724,75.8336,17355.0
2016-10-18 14:10:00,86.67,86.72,86.62,86.64,15958.0,75.8424,75.8862,75.7986,75.8161,15958.0
2016-10-18 14:20:00,86.64,86.7,86.61,86.68,14980.0,75.8161,75.8686,75.7899,75.8511,14980.0
2016-10-18 14:30:00,86.7,86.71,86.64,86.7,13338.0,75.8686,75.8774,75.8161,75.8686,13338.0
2016-10-18 14:40:00,86.68,86.72,86.65,86.7,12011.0,75.8511,75.8862,75.8249,75.8686,12011.0
2016-10-18 14:50:00,86.7,86.7,86.6,86.66,12003.0,75.8686,75.8686,75.7811,75.8336,12003.0
2016-10-18 15:00:00,86.66,86.66,86.54,86.56,14725.0,75.8336,75.8336,75.7286,75.7461,14725.0
2016-10-18 15:10:00,86.56,86.63,86.54,86.56,24178.0,75.7461,75.8074,75.7286,75.7461,24178.0
2016-10-18 15:20:00,86.56,86.58,86.54,86.55,23968.0,75.7461,75.7636,75.7286,75.7374,23968.0
2016-10-18 15:30:00,86.54,86.63,86.48,86.63,75090.0,75.7286,75.8074,75.6761,75.8074,75090.0
2016-10-18 15:40:00,86.63,86.69,86.58,86.59,67820.0,75.8074,75.8599,75.7636,75.7724,67820.0
2016-10-18 15:50:00,86.59,86.66,86.59,86.63,115209.0,75.7724,75.8336,75.7724,75.8074,115209.0
2016-10-19 09:30:00,86.47,86.54,86.15,86.19,82202.0,75.6674,75.7286,75.3874,75.4224,82202.0
2016-10-19 09:40:00,86.19,86.33,86.12,86.29,30017.0,75.4224,75.5449,75.3611,75.5099,30017.0
2016-10-19 09:50:00,86.27,86.5,86.19,86.24,25246.0,75.4924,75.6936,75.4224,75.4661,25246.0
2016-10-19 10:00:00,86.24,86.25,85.99,86.04,25956.0,75.4661,75.4749,75.2473,75.2911,25956.0
2016-10-19 10:10:00,86.04,86.06,85.95,86.04,31358.0,75.2911,75.3086,75.2123,75.2911,31358.0
2016-10-19 10:20:00,86.05,86.28,86.01,86.27,49956.0,75.2999,75.5011,75.2648,75.4924,49956.0
2016-10-19 10:30:00,86.28,86.5,86.28,86.36,37060.0,75.5011,75.6936,75.5011,75.5711,37060.0
2016-10-19 10:40:00,86.37,86.53,86.37,86.5,44679.0,75.5799,75.7199,75.5799,75.6936,44679.0
2016-10-19 10:50:00,86.51,86.58,86.45,86.55,23368.0,75.7024,75.7636,75.6499,75.7374,23368.0
2016-10-19 11:00:00,86.55,86.66,86.55,86.63,46979.0,75.7374,75.8336,75.7374,75.8074,46979.0
2016-10-19 11:10:00,86.64,86.69,86.61,86.63,25740.0,75.8161,75.8599,75.7899,75.8074,25740.0
2016-10-19 11:20:00,86.61,86.64,86.52,86.64,43847.0,75.7899,75.8161,75.7111,75.8161,43847.0
2016-10-19 11:30:00,86.64,86.65,86.56,86.61,43655.0,75.8161,75.8249,75.7461,75.7899,43655.0
2016-10-19 11:40:00,86.62,86.62,86.56,86.58,28170.0,75.7986,75.7986,75.7461,75.7636,28170.0
2016-10-19 11:50:00,86.6,86.65,86.55,86.56,26601.0,75.7811,75.8249,75.7374,75.7461,26601.0
2016-10-19 12:00:00,86.56,86.64,86.55,86.59,37232.0,75.7461,75.8161,75.7374,75.7724,37232.0
2016-10-19 12:10:00,86.58,86.65,86.58,86.6,16476.0,75.7636,75.8249,75.7636,75.7811,16476.0
2016-10-19 12:20:00,86.61,86.66,86.6,86.64,19548.0,75.7899,75.8336,75.7811,75.8161,19548.0
2016-10-19 12:30:00,86.63,86.67,86.58,86.58,18543.0,75.8074,75.8424,75.7636,75.7636,18543.0
2016-10-19 12:40:00,86.59,86.65,86.58,86.61,23551.0,75.7724,75.8249,75.7636,75.7899,23551.0
2016-10-19 12:50:00,86.61,86.7,86.57,86.7,34932.0,75.7899,75.8686,75.7549,75.8686,34932.0
2016-10-19 13:00:00,86.7,86.72,86.65,86.66,41456.0,75.8686,75.8862,75.8249,75.8336,41456.0
2016-10-19 13:10:00,86.67,86.67,86.61,86.61,13983.0,75.8424,75.8424,75.7899,75.7899,13983.0
2016-10-19 13:20:00,86.62,86.69,86.62,86.66,16791.0,75.7986,75.8599,75.7986,75.8336,16791.0
2016-10-19 13:30:00,86.69,86.71,86.66,86.69,13049.0,75.8599,75.8774,75.8336,75.8599,13049.0
2016-10-19 13:40:00,86.68,86.69,86.65,86.66,14641.0,75.8511,75.8599,75.8249,75.8336,14641.0
2016-10-19 13:50:00,86.65,86.65,86.6,86.61,13018.0,75.8249,75.8249,75.7811,75.7899,13018.0
2016-10-19 14:00:00,86.61,86.67,86.6,86.62,39059.0,75.7899,75.8424,75.7811,75.7986,39059.0
2016-10-19 14:10:00,86.62,86.63,86.52,86.52,23600.0,75.7986,75.8074,75.7111,75.7111,23600.0
2016-10-19 14:20:00,86.53,86.64,86.51,86.63,46924.0,75.7199,75.8161,75.7024,75.8074,46924.0
2016-10-19 14:30:00,86.64,86.65,86.58,86.6,21615.0,75.8161,75.8249,75.7636,75.7811,21615.0
2016-10-19 14:40:00,86.6,86.63,86.58,86.63,20625.0,75.7811,75.8074,75.7636,75.8074,20625.0
2016-10-19 14:50:00,86.64,86.81,86.62,86.81,37214.0,75.8161,75.9649,75.7986,75.9649,37214.0
2016-10-19 15:00:00,86.81,86.86,86.79,86.84,24508.0,75.9649,76.0087,75.9474,75.9912,24508.0
2016-10-19 15:10:00,86.85,86.93,86.84,86.91,56233.0,75.9999,76.0699,75.9912,76.0524,56233.0
2016-10-19 15:20:00,86.92,86.93,86.82,86.83,33138.0,76.0612,76.0699,75.9737,75.9824,33138.0
2016-10-19 15:30:00,86.83,86.84,86.7,86.7,36866.0,75.9824,75.9912,75.8686,75.8686,36866.0
2016-10-19 15:40:00,86.7,86.73,86.66,86.66,57892.0,75.8686,75.8949,75.8336,75.8336,57892.0
2016-10-19 15:50:00,86.67,86.67,86.52,86.57,115411.0,75.8424,75.8424,75.7111,75.7549,115411.0
2016-10-20 09:30:00,86.39,86.43,85.49,85.49,64034.0,75.5974,75.6324,74.8098,74.8098,64034.0
2016-10-20 09:40:00,85.48,85.83,85.33,85.82,98932.0,74.8011,75.1073,74.6698,75.0986,98932.0
2016-10-20 09:50:00,85.85,86.2,85.82,86.15,62914.0,75.1248,75.4311,75.0986,75.3874,62914.0
2016-10-20 10:00:00,86.18,86.36,86.11,86.18,39169.0,75.4136,75.5711,75.3524,75.4136,39169.0
2016-10-20 10:10:00,86.19,86.19,85.94,85.96,37802.0,75.4224,75.4224,75.2036,75.2211,37802.0
2016-10-20 10:20:00,85.96,86.01,85.79,85.97,45241.0,75.2211,75.2648,75.0723,75.2298,45241.0
2016-10-20 10:30:00,85.99,85.99,85.68,85.73,35601.0,75.2473,75.2473,74.9761,75.0198,35601.0
2016-10-20 10:40:00,85.73,85.9,85.73,85.89,31006.0,75.0198,75.1686,75.0198,75.1598,31006.0
2016-10-20 10:50:00,85.9,85.91,85.65,85.79,36072.0,75.1686,75.1773,74.9498,75.0723,36072.0
2016-10-20 11:00:00,85.83,85.91,85.75,85.79,24939.0,75.1073,75.1773,75.0373,75.0723,24939.0
2016-10-20 11:10:00,85.75,85.78,85.68,85.77,31165.0,75.0373,75.0636,74.9761,75.0548,31165.0
2016-10-20 11:20:00,85.76,86.0,85.71,85.95,40433.0,75.0461,75.2561,75.0023,75.2123,40433.0
2016-10-20 11:30:00,85.96,86.04,85.95,85.99,21215.0,75.2211,75.2911,75.2123,75.2473,21215.0
2016-10-20 11:40:00,85.99,86.06,85.93,86.0,15498.0,75.2473,75.3086,75.1948,75.2561,15498.0
2016-10-20 11:50:00,86.01,86.15,85.96,86.15,16418.0,75.2648,75.3874,75.2211,75.3874,16418.0
2016-10-20 12:00:00,86.16,86.24,86.13,86.19,17828.0,75.3961,75.4661,75.3699,75.4224,17828.0
2016-10-20 12:10:00,86.18,86.26,86.18,86.22,33296.0,75.4136,75.4836,75.4136,75.4486,33296.0
2016-10-20 12:20:00,86.23,86.37,86.23,86.34,37326.0,75.4574,75.5799,75.4574,75.5536,37326.0
2016-10-20 12:30:00,86.34,86.41,86.27,86.41,33871.0,75.5536,75.6149,75.4924,75.6149,33871.0
2016-10-20 12:40:00,86.41,86.45,86.35,86.37,19269.0,75.6149,75.6499,75.5624,75.5799,19269.0
2016-10-20 12:50:00,86.37,86.37,86.25,86.3,22690.0,75.5799,75.5799,75.4749,75.5186,22690.0
2016-10-20 13:00:00,86.3,86.44,86.29,86.44,43612.0,75.5186,75.6411,75.5099,75.6411,43612.0
2016-10-20 13:10:00,86.44,86.45,86.38,86.41,54396.0,75.6411,75.6499,75.5886,75.6149,54396.0
2016-10-20 13:20:00,86.4,86.43,86.39,86.42,25322.0,75.6061,75.6324,75.5974,75.6236,25322.0
2016-10-20 13:30:00,86.41,86.43,86.28,86.31,23983.0,75.6149,75.6324,75.5011,75.5274,23983.0
2016-10-20 13:40:00,86.32,86.36,86.3,86.34,31427.0,75.5361,75.5711,75.5186,75.5536,31427.0
2016-10-20 13:50:00,86.32,86.32,86.2,86.24,28772.0,75.5361,75.5361,75.4311,75.4661,28772.0
2016-10-20 14:00:00,86.23,86.36,86.23,86.33,19013.0,75.4574,75.5711,75.4574,75.5449,19013.0
2016-10-20 14:10:00,86.3,86.33,86.26,86.31,19672.0,75.5186,75.5449,75.4836,75.5274,19672.0
2016-10-20 14:20:00,86.31,86.39,86.3,86.37,23759.0,75.5274,75.5974,75.5186,75.5799,23759.0
2016-10-20 14:30:00,86.39,86.39,86.29,86.31,13712.0,75.5974,75.5974,75.5099,75.5274,13712.0
2016-10-20 14:40:00,86.29,86.36,86.2,86.36,21548.0,75.5099,75.5711,75.4311,75.5711,21548.0
2016-10-20 14:50:00,86.35,86.36,86.27,86.35,18482.0,75.5624,75.5711,75.4924,75.5624,18482.0
2016-10-20 15:00:00,86.34,86.35,86.25,86.3,43354.0,75.5536,75.5624,75.4749,75.5186,43354.0
2016-10-20 15:10:00,86.31,86.33,86.24,86.26,32145.0,75.5274,75.5449,75.4661,75.4836,32145.0
2016-10-20 15:20:00,86.25,86.28,86.16,86.18,33187.0,75.4749,75.5011,75.3961,75.4136,33187.0
2016-10-20 15:30:00,86.19,86.19,86.08,86.13,47399.0,75.4224,75.4224,75.3261,75.3699,47399.0
2016-10-20 15:40:00,86.12,86.21,86.1,86.21,71277.0,75.3611,75.4399,75.3436,75.4399,71277.0
2016-10-20 15:50:00,86.21,86.22,86.11,86.13,181432.0,75.4399,75.4486,75.3524,75.3699,181432.0
2016-10-21 09:30:00,85.45,85.54,85.27,85.46,119559.0,74.7748,74.8536,74.6173,74.7836,119559.0
2016-10-21 09:40:00,85.42,85.54,85.33,85.52,32029.0,74.7486,74.8536,74.6698,74.8361,32029.0
2016-10-21 09:50:00,85.54,85.57,85.44,85.44,20827.0,74.8536,74.8798,74.7661,74.7661,20827.0
2016-10-21 10:00:00,85.41,85.47,85.37,85.47,17902.0,74.7398,74.7923,74.7048,74.7923,17902.0
2016-10-21 10:10:00,85.47,85.79,85.38,85.78,27530.0,74.7923,75.0723,74.7136,75.0636,27530.0
2016-10-21 10:20:00,85.78,85.78,85.64,85.73,10773.0,75.0636,75.0636,74.9411,75.0198,10773.0
2016-10-21 10:30:00,85.74,85.93,85.71,85.73,20118.0,75.0286,75.1948,75.0023,75.0198,20118.0
2016-10-21 10:40:00,85.73,85.89,85.71,85.8,17151.0,75.0198,75.1598,75.0023,75.0811,17151.0
2016-10-21 10:50:00,85.84,85.94,85.74,85.85,46541.0,75.1161,75.2036,75.0286,75.1248,46541.0
2016-10-21 11:00:00,85.87,85.89,85.82,85.87,27222.0,75.1423,75.1598,75.0986,75.1423,27222.0
2016-10-21 11:10:00,85.86,85.88,85.68,85.71,16200.0,75.1336,75.1511,74.9761,75.0023,16200.0
2016-10-21 11:20:00,85.7,85.72,85.56,85.61,11413.0,74.9936,75.0111,74.8711,74.9148,11413.0
2016-10-21 11:30:00,85.6,85.75,85.6,85.65,14846.0,74.9061,75.0373,74.9061,74.9498,14846.0
2016-10-21 11:40:00,85.64,85.87,85.64,85.86,38567.0,74.9411,75.1423,74.9411,75.1336,38567.0
2016-10-21 11:50:00,85.86,85.87,85.78,85.8,15997.0,75.1336,75.1423,75.0636,75.0811,15997.0
2016-10-21 12:00:00,85.8,85.97,85.8,85.97,21911.0,75.0811,75.2298,75.0811,75.2298,21911.0
2016-10-21 12:10:00,85.98,86.27,85.97,86.24,53988.0,75.2386,75.4924,75.2298,75.4661,53988.0
2016-10-21 12:20:00,86.22,86.23,86.15,86.18,21287.0,75.4486,75.4574,75.3874,75.4136,21287.0
2016-10-21 12:30:00,86.17,86.17,86.06,86.07,8204.0,75.4049,75.4049,75.3086,75.3174,8204.0
2016-10-21 12:40:00,86.08,86.1,85.95,85.99,10325.0,75.3261,75.3436,75.2123,75.2473,10325.0
2016-10-21 12:50:00,86.0,86.04,85.94,85.96,11858.0,75.2561,75.2911,75.2036,75.2211,11858.0
2016-10-21 13:00:00,85.97,86.0,85.94,85.99,15925.0,75.2298,75.2561,75.2036,75.2473,15925.0
2016-10-21 13:10:00,85.98,86.05,85.96,86.05,9825.0,75.2386,75.2999,75.2211,75.2999,9825.0
2016-10-21 13:20:00,86.06,86.08,86.03,86.04,12743.0,75.3086,75.3261,75.2824,75.2911,12743.0
2016-10-21 13:30:00,86.04,86.06,85.98,86.05,9641.0,75.2911,75.3086,75.2386,75.2999,9641.0
2016-10-21 13:40:00,86.07,86.2,86.03,86.18,33124.0,75.3174,75.4311,75.2824,75.4136,33124.0
2016-10-21 13:50:00,86.19,86.2,86.15,86.17,13686.0,75.4224,75.4311,75.3874,75.4049,13686.0
2016-10-21 14:00:00,86.19,86.19,86.11,86.19,11527.0,75.4224,75.4224,75.3524,75.4224,11527.0
2016-10-21 14:10:00,86.19,86.24,86.19,86.2,11673.0,75.4224,75.4661,75.4224,75.4311,11673.0
2016-10-21 14:20:00,86.22,86.26,86.2,86.26,14406.0,75.4486,75.4836,75.4311,75.4836,14406.0
2016-10-21 14:30:00,86.24,86.36,86.23,86.36,12199.0,75.4661,75.5711,75.4574,75.5711,12199.0
2016-10-21 14:40:00,86.35,86.38,86.29,86.3,21823.0,75.5624,75.5886,75.5099,75.5186,21823.0
2016-10-21 14:50:00,86.29,86.32,86.27,86.3,49526.0,75.5099,75.5361,75.4924,75.5186,49526.0
2016-10-21 15:00:00,86.29,86.36,86.25,86.36,53281.0,75.5099,75.5711,75.4749,75.5711,53281.0
2016-10-21 15:10:00,86.36,86.41,86.35,86.38,10613.0,75.5711,75.6149,75.5624,75.5886,10613.0
2016-10-21 15:20:00,86.37,86.45,86.33,86.44,29550.0,75.5799,75.6499,75.5449,75.6411,29550.0
2016-10-21 15:30:00,86.44,86.44,86.37,86.41,50145.0,75.6411,75.6411,75.5799,75.6149,50145.0
2016-10-21 15:40:00,86.4,86.46,86.38,86.46,50630.0,75.6061,75.6586,75.5886,75.6586,50630.0
2016-10-21 15:50:00,86.46,86.5,86.43,86.44,110568.0,75.6586,75.6936,75.6324,75.6411,110568.0
2016-10-24 09:30:00,86.81,86.99,86.6,86.84,50582.0,75.9649,76.1224,75.7811,75.9912,50582.0
2016-10-24 09:40:00,86.81,87.08,86.81,87.03,22629.0,75.9649,76.2012,75.9649,76.1574,22629.0
2016-10-24 09:50:00,87.04,87.19,87.01,87.13,33047.0,76.1662,76.2974,76.1399,76.2449,33047.0
2016-10-24 10:00:00,87.14,87.15,86.66,86.66,45205.0,76.2537,76.2624,75.8336,75.8336,45205.0
2016-10-24 10:10:00,86.7,86.75,86.49,86.5,38305.0,75.8686,75.9124,75.6849,75.6936,38305.0
2016-10-24 10:20:00,86.5,86.62,86.43,86.44,40831.0,75.6936,75.7986,75.6324,75.6411,40831.0
2016-10-24 10:30:00,86.43,86.53,86.4,86.51,34359.0,75.6324,75.7199,75.6061,75.7024,34359.0
2016-10-24 10:40:00,86.51,86.52,86.35,86.51,39110.0,75.7024,75.7111,75.5624,75.7024,39110.0
2016-10-24 10:50:00,86.5,86.63,86.48,86.53,15319.0,75.6936,75.8074,75.6761,75.7199,15319.0
2016-10-24 11:00:00,86.52,86.67,86.52,86.56,14031.0,75.7111,75.8424,75.7111,75.7461,14031.0
2016-10-24 11:10:00,86.56,86.74,86.56,86.74,12672.0,75.7461,75.9037,75.7461,75.9037,12672.0
2016-10-24 11:20:00,86.73,86.73,86.52,86.56,15689.0,75.8949,75.8949,75.7111,75.7461,15689.0
2016-10-24 11:30:00,86.53,86.62,86.51,86.52,14110.0,75.7199,75.7986,75.7024,75.7111,14110.0
2016-10-24 11:40:00,86.53,86.62,86.53,86.6,9632.0,75.7199,75.7986,75.7199,75.7811,9632.0
2016-10-24 11:50:00,86.62,86.63,86.44,86.47,14448.0,75.7986,75.8074,75.6411,75.6674,14448.0
2016-10-24 12:00:00,86.48,86.51,86.35,86.38,20205.0,75.6761,75.7024,75.5624,75.5886,20205.0
2016-10-24 12:10:00,86.38,86.48,86.38,86.41,13436.0,75.5886,75.6761,75.5886,75.6149,13436.0
2016-10-24 12:20:00,86.45,86.47,86.29,86.31,18011.0,75.6499,75.6674,75.5099,75.5274,18011.0
2016-10-24 12:30:00,86.3,86.37,86.23,86.23,18536.0,75.5186,75.5799,75.4574,75.4574,18536.0
2016-10-24 12:40:00,86.22,86.27,86.18,86.2,27176.0,75.4486,75.4924,75.4136,75.4311,27176.0
2016-10-24 12:50:00,86.2,86.32,86.18,86.31,12784.0,75.4311,75.5361,75.4136,75.5274,12784.0
2016-10-24 13:00:00,86.3,86.4,86.3,86.38,10902.0,75.5186,75.6061,75.5186,75.5886,10902.0
2016-10-24 13:10:00,86.4,86.43,86.36,86.36,10977.0,75.6061,75.6324,75.5711,75.5711,10977.0
2016-10-24 13:20:00,86.37,86.41,86.35,86.37,9440.0,75.5799,75.6149,75.5624,75.5799,9440.0
2016-10-24 13:30:00,86.37,86.4,86.35,86.36,10597.0,75.5799,75.6061,75.5624,75.5711,10597.0
2016-10-24 13:40:00,86.36,86.37,86.26,86.3,13602.0,75.5711,75.5799,75.4836,75.5186,13602.0
2016-10-24 13:50:00,86.31,86.39,86.3,86.32,16352.0,75.5274,75.5974,75.5186,75.5361,16352.0
2016-10-24 14:00:00,86.32,86.42,86.31,86.4,14728.0,75.5361,75.6236,75.5274,75.6061,14728.0
2016-10-24 14:10:00,86.42,86.52,86.39,86.5,30686.0,75.6236,75.7111,75.5974,75.6936,30686.0
2016-10-24 14:20:00,86.51,86.61,86.49,86.54,16448.0,75.7024,75.7899,75.6849,75.7286,16448.0
2016-10-24 14:30:00,86.54,86.54,86.42,86.42,11146.0,75.7286,75.7286,75.6236,75.6236,11146.0
2016-10-24 14:40:00,86.42,86.52,86.42,86.45,12368.0,75.6236,75.7111,75.6236,75.6499,12368.0
2016-10-24 14:50:00,86.45,86.53,86.43,86.52,19803.0,75.6499,75.7199,75.6324,75.7111,19803.0
2016-10-24 15:00:00,86.52,86.55,86.47,86.52,27420.0,75.7111,75.7374,75.6674,75.7111,27420.0
2016-10-24 15:10:00,86.54,86.66,86.53,86.66,26564.0,75.7286,75.8336,75.7199,75.8336,26564.0
2016-10-24 15:20:00,86.65,86.66,86.53,86.59,23801.0,75.8249,75.8336,75.7199,75.7724,23801.0
2016-10-24 15:30:00,86.59,86.69,86.54,86.67,26881.0,75.7724,75.8599,75.7286,75.8424,26881.0
2016-10-24 15:40:00,86.66,86.7,86.57,86.69,85748.0,75.8336,75.8686,75.7549,75.8599,85748.0
2016-10-24 15:50:00,86.69,86.74,86.68,86.69,129415.0,75.8599,75.9037,75.8511,75.8599,129415.0
2016-10-25 09:30:00,86.33,86.89,86.22,86.88,42973.0,75.5449,76.0349,75.4486,76.0262,42973.0
2016-10-25 09:40:00,86.83,87.49,86.8,87.18,95175.0,75.9824,76.56,75.9562,76.2887,95175.0
2016-10-25 09:50:00,87.07,87.14,86.79,87.08,64064.0,76.1924,76.2537,75.9474,76.2012,64064.0
2016-10-25 10:00:00,87.11,87.23,87.0,87.07,49390.0,76.2274,76.3324,76.1312,76.1924,49390.0
2016-10-25 10:10:00,87.05,87.16,87.02,87.06,29103.0,76.1749,76.2712,76.1487,76.1837,29103.0
2016-10-25 10:20:00,87.06,87.11,86.68,86.7,73326.0,76.1837,76.2274,75.8511,75.8686,73326.0
2016-10-25 10:30:00,86.73,86.79,86.61,86.67,84760.0,75.8949,75.9474,75.7899,75.8424,84760.0
2016-10-25 10:40:00,86.66,86.66,86.38,86.4,73303.0,75.8336,75.8336,75.5886,75.6061,73303.0
2016-10-25 10:50:00,86.41,86.49,86.22,86.49,61637.0,75.6149,75.6849,75.4486,75.6849,61637.0
2016-10-25 11:00:00,86.5,86.68,86.47,86.65,26580.0,75.6936,75.8511,75.6674,75.8249,26580.0
2016-10-25 11:10:00,86.66,86.8,86.65,86.8,39905.0,75.8336,75.9562,75.8249,75.9562,39905.0
2016-10-25 11:20:00,86.78,86.79,86.28,86.67,86013.0,75.9387,75.9474,75.5011,75.8424,86013.0
2016-10-25 11:30:00,86.69,86.78,86.61,86.63,36423.0,75.8599,75.9387,75.7899,75.8074,36423.0
2016-10-25 11:40:00,86.64,86.64,86.43,86.55,26470.0,75.8161,75.8161,75.6324,75.7374,26470.0
2016-10-25 11:50:00,86.53,86.6,86.35,86.43,53321.0,75.7199,75.7811,75.5624,75.6324,53321.0
2016-10-25 12:00:00,86.46,86.51,86.37,86.45,23000.0,75.6586,75.7024,75.5799,75.6499,23000.0
2016-10-25 12:10:00,86.45,86.5,86.34,86.47,33382.0,75.6499,75.6936,75.5536,75.6674,33382.0
2016-10-25 12:20:00,86.47,86.56,86.43,86.45,24871.0,75.6674,75.7461,75.6324,75.6499,24871.0
2016-10-25 12:30:00,86.45,86.59,86.44,86.59,45084.0,75.6499,75.7724,75.6411,75.7724,45084.0
2016-10-25 12:40:00,86.56,86.7,86.52,86.7,31124.0,75.7461,75.8686,75.7111,75.8686,31124.0
2016-10-25 12:50:00,86.68,86.69,86.6,86.63,23724.0,75.8511,75.8599,75.7811,75.8074,23724.0
2016-10-25 13:00:00,86.65,86.74,86.61,86.72,14611.0,75.8249,75.9037,75.7899,75.8862,14611.0
2016-10-25 13:10:00,86.72,86.78,86.71,86.72,20309.0,75.8862,75.9387,75.8774,75.8862,20309.0
2016-10-25 13:20:00,86.72,86.79,86.72,86.78,31241.0,75.8862,75.9474,75.8862,75.9387,31241.0
2016-10-25 13:30:00,86.77,86.79,86.65,86.78,30235.0,75.9299,75.9474,75.8249,75.9387,30235.0
2016-10-25 13:40:00,86.79,86.82,86.74,86.8,20372.0,75.9474,75.9737,75.9037,75.9562,20372.0
2016-10-25 13:50:00,86.81,86.86,86.79,86.84,26667.0,75.9649,76.0087,75.9474,75.9912,26667.0
2016-10-25 14:00:00,86.84,86.92,86.83,86.92,34011.0,75.9912,76.0612,75.9824,76.0612,34011.0
2016-10-25 14:10:00,86.92,86.92,86.86,86.87,24178.0,76.0612,76.0612,76.0087,76.0174,24178.0
2016-10-25 14:20:00,86.86,86.89,86.79,86.84,31475.0,76.0087,76.0349,75.9474,75.9912,31475.0
2016-10-25 14:30:00,86.84,86.87,86.7,86.83,28818.0,75.9912,76.0174,75.8686,75.9824,28818.0
2016-10-25 14:40:00,86.83,86.89,86.72,86.82,36908.0,75.9824,76.0349,75.8862,75.9737,36908.0
2016-10-25 14:50:00,86.82,86.83,86.66,86.66,17537.0,75.9737,75.9824,75.8336,75.8336,17537.0
2016-10-25 15:00:00,86.65,86.7,86.61,86.61,20132.0,75.8249,75.8686,75.7899,75.7899,20132.0
2016-10-25 15:10:00,86.62,86.65,86.55,86.57,23280.0,75.7986,75.8249,75.7374,75.7549,23280.0
2016-10-25 15:20:00,86.56,86.57,86.46,86.53,74308.0,75.7461,75.7549,75.6586,75.7199,74308.0
2016-10-25 15:30:00,86.52,86.61,86.47,86.47,57198.0,75.7111,75.7899,75.6674,75.6674,57198.0
2016-10-25 15:40:00,86.47,86.61,86.47,86.61,69709.0,75.6674,75.7899,75.6674,75.7899,69709.0
2016-10-25 15:50:00,86.6,86.61,86.5,86.54,120158.0,75.7811,75.7899,75.6936,75.7286,120158.0
2016-10-26 09:30:00,85.88,86.13,85.62,86.01,78950.0,75.1511,75.3699,74.9236,75.2648,78950.0
2016-10-26 09:40:00,86.05,86.17,85.86,86.04,76289.0,75.2999,75.4049,75.1336,75.2911,76289.0
2016-10-26 09:50:00,86.04,86.04,85.73,85.92,39574.0,75.2911,75.2911,75.0198,75.1861,39574.0
2016-10-26 10:00:00,85.93,86.04,85.83,85.83,22570.0,75.1948,75.2911,75.1073,75.1073,22570.0
2016-10-26 10:10:00,85.85,86.03,85.81,86.02,31183.0,75.1248,75.2824,75.0898,75.2736,31183.0
2016-10-26 10:20:00,86.01,86.43,86.0,86.37,41319.0,75.2648,75.6324,75.2561,75.5799,41319.0
2016-10-26 10:30:00,86.42,86.83,86.41,86.72,61912.0,75.6236,75.9824,75.6149,75.8862,61912.0
2016-10-26 10:40:00,86.72,86.82,86.67,86.74,25455.0,75.8862,75.9737,75.8424,75.9037,25455.0
2016-10-26 10:50:00,86.74,87.03,86.71,87.03,42871.0,75.9037,76.1574,75.8774,76.1574,42871.0
2016-10-26 11:00:00,87.05,87.17,86.93,87.07,51264.0,76.1749,76.2799,76.0699,76.1924,51264.0
2016-10-26 11:10:00,87.07,87.18,87.06,87.15,47224.0,76.1924,76.2887,76.1837,76.2624,47224.0
2016-10-26 11:20:00,87.16,87.17,87.07,87.15,42941.0,76.2712,76.2799,76.1924,76.2624,42941.0
2016-10-26 11:30:00,87.15,87.18,87.08,87.1,36649.0,76.2624,76.2887,76.2012,76.2187,36649.0
2016-10-26 11:40:00,87.11,87.15,87.04,87.14,23238.0,76.2274,76.2624,76.1662,76.2537,23238.0
2016-10-26 11:50:00,87.14,87.16,87.04,87.06,35278.0,76.2537,76.2712,76.1662,76.1837,35278.0
2016-10-26 12:00:00,87.05,87.12,86.99,87.1,26007.0,76.1749,76.2362,76.1224,76.2187,26007.0
2016-10-26 12:10:00,87.11,87.13,87.06,87.09,20112.0,76.2274,76.2449,76.1837,76.2099,20112.0
2016-10-26 12:20:00,87.09,87.1,87.05,87.06,24065.0,76.2099,76.2187,76.1749,76.1837,24065.0
2016-10-26 12:30:00,87.05,87.16,87.0,87.1,67548.0,76.1749,76.2712,76.1312,76.2187,67548.0
2016-10-26 12:40:00,87.1,87.17,87.09,87.13,60350.0,76.2187,76.2799,76.2099,76.2449,60350.0
2016-10-26 12:50:00,87.12,87.35,87.1,87.29,56138.0,76.2362,76.4374,76.2187,76.3849,56138.0
2016-10-26 13:00:00,87.3,87.47,87.29,87.39,37078.0,76.3937,76.5425,76.3849,76.4724,37078.0
2016-10-26 13:10:00,87.39,87.46,87.26,87.27,34254.0,76.4724,76.5337,76.3587,76.3674,34254.0
2016-10-26 13:20:00,87.27,87.3,87.17,87.27,21800.0,76.3674,76.3937,76.2799,76.3674,21800.0
2016-10-26 13:30:00,87.28,87.29,87.19,87.24,9641.0,76.3762,76.3849,76.2974,76.3412,9641.0
2016-10-26 13:40:00,87.22,87.22,87.12,87.17,21121.0,76.3237,76.3237,76.2362,76.2799,21121.0
2016-10-26 13:50:00,87.17,87.22,87.09,87.16,26225.0,76.2799,76.3237,76.2099,76.2712,26225.0
2016-10-26 14:00:00,87.14,87.22,87.11,87.11,29164.0,76.2537,76.3237,76.2274,76.2274,29164.0
2016-10-26 14:10:00,87.1,87.15,87.0,87.07,22108.0,76.2187,76.2624,76.1312,76.1924,22108.0
2016-10-26 14:20:00,87.06,87.11,86.98,87.08,22430.0,76.1837,76.2274,76.1137,76.2012,22430.0
2016-10-26 14:30:00,87.07,87.16,87.04,87.16,34749.0,76.1924,76.2712,76.1662,76.2712,34749.0
2016-10-26 14:40:00,87.17,87.23,87.1,87.11,16455.0,76.2799,76.3324,76.2187,76.2274,16455.0
2016-10-26 14:50:00,87.1,87.21,87.06,87.17,34001.0,76.2187,76.3149,76.1837,76.2799,34001.0
2016-10-26 15:00:00,87.17,87.18,87.08,87.14,32332.0,76.2799,76.2887,76.2012,76.2537,32332.0
2016-10-26 15:10:00,87.14,87.19,87.11,87.18,19560.0,76.2537,76.2974,76.2274,76.2887,19560.0
2016-10-26 15:20:00,87.17,87.2,87.09,87.09,37825.0,76.2799,76.3062,76.2099,76.2099,37825.0
2016-10-26 15:30:00,87.09,87.19,87.03,87.1,68665.0,76.2099,76.2974,76.1574,76.2187,68665.0
2016-10-26 15:40:00,87.09,87.09,86.99,87.0,66491.0,76.2099,76.2099,76.1224,76.1312,66491.0
2016-10-26 15:50:00,87.01,87.06,86.99,87.05,161980.0,76.1399,76.1837,76.1224,76.1749,161980.0
2016-10-27 09:30:00,87.49,87.6,87.07,87.1,77592.0,76.56,76.6562,76.1924,76.2187,77592.0
2016-10-27 09:40:00,87.09,87.26,87.0,87.17,20427.0,76.2099,76.3587,76.1312,76.2799,20427.0
2016-10-27 09:50:00,87.15,87.21,87.0,87.11,24853.0,76.2624,76.3149,76.1312,76.2274,24853.0
2016-10-27 10:00:00,87.18,87.23,86.98,87.06,24305.0,76.2887,76.3324,76.1137,76.1837,24305.0
2016-10-27 10:10:00,87.07,87.1,86.89,86.92,59130.0,76.1924,76.2187,76.0349,76.0612,59130.0
2016-10-27 10:20:00,86.92,87.02,86.81,86.86,75421.0,76.0612,76.1487,75.9649,76.0087,75421.0
2016-10-27 10:30:00,86.88,87.03,86.77,86.8,34694.0,76.0262,76.1574,75.9299,75.9562,34694.0
2016-10-27 10:40:00,86.81,87.05,86.8,86.97,50482.0,75.9649,76.1749,75.9562,76.1049,50482.0
2016-10-27 10:50:00,87.0,87.04,86.99,87.03,43110.0,76.1312,76.1662,76.1224,76.1574,43110.0
2016-10-27 11:00:00,87.02,87.05,86.89,86.93,33035.0,76.1487,76.1749,76.0349,76.0699,33035.0
2016-10-27 11:10:00,86.93,86.96,86.72,86.76,26215.0,76.0699,76.0962,75.8862,75.9212,26215.0
2016-10-27 11:20:00,86.76,86.79,86.74,86.77,49498.0,75.9212,75.9474,75.9037,75.9299,49498.0
2016-10-27 11:30:00,86.77,86.78,86.69,86.75,64413.0,75.9299,75.9387,75.8599,75.9124,64413.0
2016-10-27 11:40:00,86.73,86.78,86.71,86.77,30960.0,75.8949,75.9387,75.8774,75.9299,30960.0
2016-10-27 11:50:00,86.77,86.82,86.74,86.81,35348.0,75.9299,75.9737,75.9037,75.9649,35348.0
2016-10-27 12:00:00,86.81,86.92,86.79,86.87,19757.0,75.9649,76.0612,75.9474,76.0174,19757.0
2016-10-27 12:10:00,86.88,86.89,86.8,86.82,11105.0,76.0262,76.0349,75.9562,75.9737,11105.0
2016-10-27 12:20:00,86.83,86.83,86.75,86.79,8719.0,75.9824,75.9824,75.9124,75.9474,8719.0
2016-10-27 12:30:00,86.79,86.8,86.73,86.76,26838.0,75.9474,75.9562,75.8949,75.9212,26838.0
2016-10-27 12:40:00,86.75,86.82,86.7,86.82,18377.0,75.9124,75.9737,75.8686,75.9737,18377.0
2016-10-27 12:50:00,86.83,86.83,86.76,86.79,24115.0,75.9824,75.9824,75.9212,75.9474,24115.0
2016-10-27 13:00:00,86.79,86.87,86.72,86.75,17145.0,75.9474,76.0174,75.8862,75.9124,17145.0
2016-10-27 13:10:00,86.75,86.83,86.72,86.8,18240.0,75.9124,75.9824,75.8862,75.9562,18240.0
2016-10-27 13:20:00,86.79,86.8,86.72,86.73,9499.0,75.9474,75.9562,75.8862,75.8949,9499.0
2016-10-27 13:30:00,86.76,86.9,86.73,86.85,14600.0,75.9212,76.0437,75.8949,75.9999,14600.0
2016-10-27 13:40:00,86.85,86.89,86.77,86.8,16856.0,75.9999,76.0349,75.9299,75.9562,16856.0
2016-10-27 13:50:00,86.81,86.9,86.8,86.85,13688.0,75.9649,76.0437,75.9562,75.9999,13688.0
2016-10-27 14:00:00,86.84,86.86,86.79,86.84,18686.0,75.9912,76.0087,75.9474,75.9912,18686.0
2016-10-27 14:10:00,86.84,86.96,86.82,86.86,28431.0,75.9912,76.0962,75.9737,76.0087,28431.0
2016-10-27 14:20:00,86.86,86.9,86.83,86.89,18828.0,76.0087,76.0437,75.9824,76.0349,18828.0
2016-10-27 14:30:00,86.87,86.9,86.83,86.86,19495.0,76.0174,76.0437,75.9824,76.0087,19495.0
2016-10-27 14:40:00,86.86,86.9,86.82,86.84,19125.0,76.0087,76.0437,75.9737,75.9912,19125.0
2016-10-27 14:50:00,86.85,86.91,86.84,86.9,47678.0,75.9999,76.0524,75.9912,76.0437,47678.0
2016-10-27 15:00:00,86.91,86.98,86.89,86.91,23247.0,76.0524,76.1137,76.0349,76.0524,23247.0
2016-10-27 15:10:00,86.9,86.95,86.88,86.9,35900.0,76.0437,76.0874,76.0262,76.0437,35900.0
2016-10-27 15:20:00,86.9,86.95,86.88,86.94,42545.0,76.0437,76.0874,76.0262,76.0787,42545.0
2016-10-27 15:30:00,86.94,87.03,86.9,86.98,55118.0,76.0787,76.1574,76.0437,76.1137,55118.0
2016-10-27 15:40:00,86.97,87.05,86.96,87.02,50264.0,76.1049,76.1749,76.0962,76.1487,50264.0
2016-10-27 15:50:00,87.02,87.08,86.93,87.04,147824.0,76.1487,76.2012,76.0699,76.1662,147824.0
2016-10-28 09:30:00,87.18,87.6,87.0,87.58,36115.0,76.2887,76.6562,76.1312,76.6387,36115.0
2016-10-28 09:40:00,87.54,87.56,87.22,87.26,39104.0,76.6037,76.6212,76.3237,76.3587,39104.0
2016-10-28 09:50:00,87.26,87.27,86.85,86.86,37191.0,76.3587,76.3674,75.9999,76.0087,37191.0
2016-10-28 10:00:00,86.9,87.08,86.69,86.88,26905.0,76.0437,76.2012,75.8599,76.0262,26905.0
2016-10-28 10:10:00,86.9,87.32,86.9,87.31,26946.0,76.0437,76.4112,76.0437,76.4024,26946.0
2016-10-28 10:20:00,87.34,87.44,87.27,87.27,18134.0,76.4287,76.5162,76.3674,76.3674,18134.0
2016-10-28 10:30:00,87.27,87.32,87.15,87.25,22499.0,76.3674,76.4112,76.2624,76.3499,22499.0
2016-10-28 10:40:00,87.23,87.3,87.18,87.29,12005.0,76.3324,76.3937,76.2887,76.3849,12005.0
2016-10-28 10:50:00,87.26,87.3,87.14,87.16,19279.0,76.3587,76.3937,76.2537,76.2712,19279.0
2016-10-28 11:00:00,87.17,87.27,87.15,87.25,19305.0,76.2799,76.3674,76.2624,76.3499,19305.0
2016-10-28 11:10:00,87.24,87.24,87.1,87.17,13562.0,76.3412,76.3412,76.2187,76.2799,13562.0
2016-10-28 11:20:00,87.17,87.31,87.15,87.23,14395.0,76.2799,76.4024,76.2624,76.3324,14395.0
2016-10-28 11:30:00,87.26,87.34,87.22,87.22,10389.0,76.3587,76.4287,76.3237,76.3237,10389.0
2016-10-28 11:40:00,87.23,87.26,87.2,87.21,11166.0,76.3324,76.3587,76.3062,76.3149,11166.0
2016-10-28 11:50:00,87.21,87.3,87.2,87.2,13896.0,76.3149,76.3937,76.3062,76.3062,13896.0
2016-10-28 12:00:00,87.23,87.34,87.21,87.28,11494.0,76.3324,76.4287,76.3149,76.3762,11494.0
2016-10-28 12:10:00,87.27,87.28,87.19,87.2,7743.0,76.3674,76.3762,76.2974,76.3062,7743.0
2016-10-28 12:20:00,87.2,87.27,87.2,87.21,10428.0,76.3062,76.3674,76.3062,76.3149,10428.0
2016-10-28 12:30:00,87.22,87.23,87.17,87.19,8250.0,76.3237,76.3324,76.2799,76.2974,8250.0
2016-10-28 12:40:00,87.19,87.25,87.18,87.2,11901.0,76.2974,76.3499,76.2887,76.3062,11901.0
2016-10-28 12:50:00,87.19,87.26,87.19,87.2,9667.0,76.2974,76.3587,76.2974,76.3062,9667.0
2016-10-28 13:00:00,87.2,87.25,86.73,86.77,98632.0,76.3062,76.3499,75.8949,75.9299,98632.0
2016-10-28 13:10:00,86.77,87.05,86.69,86.96,69507.0,75.9299,76.1749,75.8599,76.0962,69507.0
2016-10-28 13:20:00,86.96,87.07,86.89,86.95,53531.0,76.0962,76.1924,76.0349,76.0874,53531.0
2016-10-28 13:30:00,86.94,86.94,86.68,86.79,45108.0,76.0787,76.0787,75.8511,75.9474,45108.0
2016-10-28 13:40:00,86.75,86.91,86.73,86.81,15382.0,75.9124,76.0524,75.8949,75.9649,15382.0
2016-10-28 13:50:00,86.81,86.91,86.73,86.76,17117.0,75.9649,76.0524,75.8949,75.9212,17117.0
2016-10-28 14:00:00,86.75,86.86,86.67,86.86,45532.0,75.9124,76.0087,75.8424,76.0087,45532.0
2016-10-28 14:10:00,86.86,87.05,86.82,87.01,18253.0,76.0087,76.1749,75.9737,76.1399,18253.0
2016-10-28 14:20:00,86.98,87.25,86.97,87.19,22971.0,76.1137,76.3499,76.1049,76.2974,22971.0
2016-10-28 14:30:00,87.2,87.36,87.11,87.26,24505.0,76.3062,76.4462,76.2274,76.3587,24505.0
2016-10-28 14:40:00,87.26,87.27,87.11,87.21,17160.0,76.3587,76.3674,76.2274,76.3149,17160.0
2016-10-28 14:50:00,87.21,87.37,87.2,87.37,18784.0,76.3149,76.4549,76.3062,76.4549,18784.0
2016-10-28 15:00:00,87.38,87.39,87.17,87.18,14270.0,76.4637,76.4724,76.2799,76.2887,14270.0
2016-10-28 15:10:00,87.19,87.21,87.04,87.09,16183.0,76.2974,76.3149,76.1662,76.2099,16183.0
2016-10-28 15:20:00,87.13,87.37,87.1,87.33,30206.0,76.2449,76.4549,76.2187,76.4199,30206.0
2016-10-28 15:30:00,87.33,87.33,87.17,87.18,38561.0,76.4199,76.4199,76.2799,76.2887,38561.0
2016-10-28 15:40:00,87.18,87.2,87.02,87.09,64770.0,76.2887,76.3062,76.1487,76.2099,64770.0
2016-10-28 15:50:00,87.1,87.21,87.02,87.15,232469.0,76.2187,76.3149,76.1487,76.2624,232469.0
2016-10-31 09:30:00,87.92,88.73,87.8,88.58,152962.0,76.9362,77.645,76.8312,77.5138,152962.0
2016-10-31 09:40:00,88.59,88.69,88.36,88.43,74610.0,77.5225,77.61,77.3213,77.3825,74610.0
2016-10-31 09:50:00,88.43,88.52,88.13,88.14,73590.0,77.3825,77.4613,77.12,77.1288,73590.0
2016-10-31 10:00:00,88.15,88.4,88.1,88.32,32381.0,77.1375,77.3563,77.0937,77.2863,32381.0
2016-10-31 10:10:00,88.29,88.61,88.27,88.6,48545.0,77.26,77.54,77.2425,77.5313,48545.0
2016-10-31 10:20:00,88.59,88.79,88.46,88.71,66576.0,77.5225,77.6975,77.4088,77.6275,66576.0
2016-10-31 10:30:00,88.71,88.73,88.33,88.4,68571.0,77.6275,77.645,77.295,77.3563,68571.0
2016-10-31 10:40:00,88.4,88.64,88.38,88.6,53426.0,77.3563,77.5663,77.3388,77.5313,53426.0
2016-10-31 10:50:00,88.63,88.85,88.59,88.62,67831.0,77.5575,77.7501,77.5225,77.5488,67831.0
2016-10-31 11:00:00,88.65,88.74,88.54,88.7,112172.0,77.575,77.6538,77.4788,77.6188,112172.0
2016-10-31 11:10:00,88.69,88.7,88.59,88.64,31384.0,77.61,77.6188,77.5225,77.5663,31384.0
2016-10-31 11:20:00,88.66,88.72,88.6,88.67,25794.0,77.5838,77.6363,77.5313,77.5925,25794.0
2016-10-31 11:30:00,88.68,88.85,88.62,88.62,34235.0,77.6013,77.7501,77.5488,77.5488,34235.0
2016-10-31 11:40:00,88.61,88.64,88.5,88.51,22345.0,77.54,77.5663,77.4438,77.4525,22345.0
2016-10-31 11:50:00,88.52,88.64,88.49,88.6,23860.0,77.4613,77.5663,77.435,77.5313,23860.0
2016-10-31 12:00:00,88.6,88.6,88.44,88.47,39898.0,77.5313,77.5313,77.3913,77.4175,39898.0
2016-10-31 12:10:00,88.48,88.53,88.47,88.52,17455.0,77.4263,77.47,77.4175,77.4613,17455.0
2016-10-31 12:20:00,88.51,88.64,88.44,88.6,34240.0,77.4525,77.5663,77.3913,77.5313,34240.0
2016-10-31 12:30:00,88.62,88.74,88.57,88.71,36081.0,77.5488,77.6538,77.505,77.6275,36081.0
2016-10-31 12:40:00,88.73,88.78,88.67,88.76,26217.0,77.645,77.6888,77.5925,77.6713,26217.0
2016-10-31 12:50:00,88.76,88.78,88.67,88.67,14199.0,77.6713,77.6888,77.5925,77.5925,14199.0
2016-10-31 13:00:00,88.67,88.68,88.58,88.58,28174.0,77.5925,77.6013,77.5138,77.5138,28174.0
2016-10-31 13:10:00,88.58,88.61,88.54,88.59,21022.0,77.5138,77.54,77.4788,77.5225,21022.0
2016-10-31 13:20:00,88.59,88.64,88.52,88.54,11751.0,77.5225,77.5663,77.4613,77.4788,11751.0
2016-10-31 13:30:00,88.54,88.64,88.54,88.57,24656.0,77.4788,77.5663,77.4788,77.505,24656.0
2016-10-31 13:40:00,88.58,88.72,88.55,88.72,33188.0,77.5138,77.6363,77.4875,77.6363,33188.0
2016-10-31 13:50:00,88.72,88.73,88.48,88.53,38879.0,77.6363,77.645,77.4263,77.47,38879.0
2016-10-31 14:00:00,88.54,88.6,88.52,88.56,37308.0,77.4788,77.5313,77.4613,77.4963,37308.0
2016-10-31 14:10:00,88.55,88.63,88.51,88.54,29692.0,77.4875,77.5575,77.4525,77.4788,29692.0
2016-10-31 14:20:00,88.55,88.58,88.5,88.55,24325.0,77.4875,77.5138,77.4438,77.4875,24325.0
2016-10-31 14:30:00,88.55,88.58,88.5,88.51,33517.0,77.4875,77.5138,77.4438,77.4525,33517.0
2016-10-31 14:40:00,88.52,88.53,88.43,88.45,38880.0,77.4613,77.47,77.3825,77.4,38880.0
2016-10-31 14:50:00,88.44,88.53,88.44,88.53,18543.0,77.3913,77.47,77.3913,77.47,18543.0
2016-10-31 15:00:00,88.53,88.54,88.37,88.4,43407.0,77.47,77.4788,77.33,77.3563,43407.0
2016-10-31 15:10:00,88.39,88.52,88.38,88.44,132728.0,77.3475,77.4613,77.3388,77.3913,132728.0
2016-10-31 15:20:00,88.43,88.45,88.33,88.41,41742.0,77.3825,77.4,77.295,77.365,41742.0
2016-10-31 15:30:00,88.41,88.49,88.39,88.41,65108.0,77.365,77.435,77.3475,77.365,65108.0
2016-10-31 15:40:00,88.4,88.53,88.35,88.49,88154.0,77.3563,77.47,77.3125,77.435,88154.0
2016-10-31 15:50:00,88.5,88.5,88.26,88.3,176393.0,77.4438,77.4438,77.2338,77.2688,176393.0
2016-11-01 09:30:00,88.12,88.43,87.67,88.01,89411.0,77.1112,77.3825,76.7175,77.015,89411.0
2016-11-01 09:40:00,88.06,88.16,87.88,88.13,21447.0,77.0587,77.1463,76.9012,77.12,21447.0
2016-11-01 09:50:00,88.09,88.18,87.93,87.95,105496.0,77.085,77.1638,76.945,76.9625,105496.0
2016-11-01 10:00:00,87.9,87.91,87.68,87.85,70772.0,76.9187,76.9275,76.7262,76.875,70772.0
2016-11-01 10:10:00,87.82,87.94,87.64,87.94,40455.0,76.8487,76.9537,76.6912,76.9537,40455.0
2016-11-01 10:20:00,87.93,88.09,87.82,87.85,62625.0,76.945,77.085,76.8487,76.875,62625.0
2016-11-01 10:30:00,87.84,87.93,87.63,87.66,28327.0,76.8662,76.945,76.6825,76.7087,28327.0
2016-11-01 10:40:00,87.66,87.7,87.53,87.68,53719.0,76.7087,76.7437,76.595,76.7262,53719.0
2016-11-01 10:50:00,87.67,87.9,87.58,87.84,93096.0,76.7175,76.9187,76.6387,76.8662,93096.0
2016-11-01 11:00:00,87.83,88.07,87.8,88.05,26978.0,76.8575,77.0675,76.8312,77.05,26978.0
2016-11-01 11:10:00,88.02,88.12,87.98,88.04,43387.0,77.0237,77.1112,76.9887,77.0412,43387.0
2016-11-01 11:20:00,88.0,88.08,87.98,87.99,16108.0,77.0062,77.0762,76.9887,76.9975,16108.0
2016-11-01 11:30:00,87.98,88.04,87.88,88.02,22596.0,76.9887,77.0412,76.9012,77.0237,22596.0
2016-11-01 11:40:00,88.03,88.13,87.98,88.02,19487.0,77.0325,77.12,76.9887,77.0237,19487.0
2016-11-01 11:50:00,88.02,88.08,87.95,87.96,40076.0,77.0237,77.0762,76.9625,76.9712,40076.0
2016-11-01 12:00:00,88.0,88.08,87.97,88.01,23314.0,77.0062,77.0762,76.98,77.015,23314.0
2016-11-01 12:10:00,87.98,88.05,87.94,87.98,45712.0,76.9887,77.05,76.9537,76.9887,45712.0
2016-11-01 12:20:00,87.99,88.03,87.9,87.96,47442.0,76.9975,77.0325,76.9187,76.9712,47442.0
2016-11-01 12:30:00,87.99,88.04,87.96,88.0,24904.0,76.9975,77.0412,76.9712,77.0062,24904.0
2016-11-01 12:40:00,88.01,88.04,87.91,87.93,27398.0,77.015,77.0412,76.9275,76.945,27398.0
2016-11-01 12:50:00,87.91,88.01,87.9,87.93,71815.0,76.9275,77.015,76.9187,76.945,71815.0
2016-11-01 13:00:00,87.94,87.95,87.85,87.9,23711.0,76.9537,76.9625,76.875,76.9187,23711.0
2016-11-01 13:10:00,87.9,87.96,87.84,87.92,27214.0,76.9187,76.9712,76.8662,76.9362,27214.0
2016-11-01 13:20:00,87.91,88.0,87.83,87.83,76510.0,76.9275,77.0062,76.8575,76.8575,76510.0
2016-11-01 13:30:00,87.85,87.85,87.64,87.67,55669.0,76.875,76.875,76.6912,76.7175,55669.0
2016-11-01 13:40:00,87.69,87.72,87.47,87.59,84407.0,76.735,76.7612,76.5425,76.6475,84407.0
2016-11-01 13:50:00,87.59,87.64,87.51,87.54,39099.0,76.6475,76.6912,76.5775,76.6037,39099.0
2016-11-01 14:00:00,87.54,87.64,87.5,87.58,25535.0,76.6037,76.6912,76.5687,76.6387,25535.0
2016-11-01 14:10:00,87.59,87.69,87.41,87.44,99388.0,76.6475,76.735,76.4899,76.5162,99388.0
2016-11-01 14:20:00,87.42,87.97,87.38,87.86,64059.0,76.4987,76.98,76.4637,76.8837,64059.0
2016-11-01 14:30:00,87.86,87.9,87.71,87.82,72721.0,76.8837,76.9187,76.7525,76.8487,72721.0
2016-11-01 14:40:00,87.82,87.83,87.7,87.78,77815.0,76.8487,76.8575,76.7437,76.8137,77815.0
2016-11-01 14:50:00,87.77,87.82,87.6,87.62,63694.0,76.805,76.8487,76.6562,76.6737,63694.0
2016-11-01 15:00:00,87.62,87.74,87.58,87.7,90877.0,76.6737,76.7787,76.6387,76.7437,90877.0
2016-11-01 15:10:00,87.69,88.0,87.62,87.93,121236.0,76.735,77.0062,76.6737,76.945,121236.0
2016-11-01 15:20:00,87.93,88.05,87.84,88.05,101766.0,76.945,77.05,76.8662,77.05,101766.0
2016-11-01 15:30:00,88.05,88.1,87.88,88.07,103869.0,77.05,77.0937,76.9012,77.0675,103869.0
2016-11-01 15:40:00,88.08,88.2,87.92,88.09,132799.0,77.0762,77.1813,76.9362,77.085,132799.0
2016-11-01 15:50:00,88.09,88.16,88.02,88.09,301687.0,77.085,77.1463,77.0237,77.085,301687.0
2016-11-02 09:30:00,87.86,88.31,87.85,88.21,43892.0,76.8837,77.2775,76.875,77.19,43892.0
2016-11-02 09:40:00,88.23,88.51,88.2,88.27,176712.0,77.2075,77.4525,77.1813,77.2425,176712.0
2016-11-02 09:50:00,88.27,88.34,88.24,88.3,131111.0,77.2425,77.3038,77.2163,77.2688,131111.0
2016-11-02 10:00:00,88.3,88.45,88.27,88.34,67839.0,77.2688,77.4,77.2425,77.3038,67839.0
2016-11-02 10:10:00,88.34,88.41,88.29,88.39,85143.0,77.3038,77.365,77.26,77.3475,85143.0
2016-11-02 10:20:00,88.38,88.56,88.33,88.56,80233.0,77.3388,77.4963,77.295,77.4963,80233.0
2016-11-02 10:30:00,88.53,88.57,88.28,88.37,101625.0,77.47,77.505,77.2513,77.33,101625.0
2016-11-02 10:40:00,88.35,88.36,88.25,88.32,52091.0,77.3125,77.3213,77.225,77.2863,52091.0
2016-11-02 10:50:00,88.29,88.34,88.25,88.33,78488.0,77.26,77.3038,77.225,77.295,78488.0
2016-11-02 11:00:00,88.33,88.43,88.33,88.42,42323.0,77.295,77.3825,77.295,77.3738,42323.0
2016-11-02 11:10:00,88.41,88.69,88.37,88.67,100422.0,77.365,77.61,77.33,77.5925,100422.0
2016-11-02 11:20:00,88.67,88.68,88.55,88.55,80825.0,77.5925,77.6013,77.4875,77.4875,80825.0
2016-11-02 11:30:00,88.55,88.55,88.29,88.31,69286.0,77.4875,77.4875,77.26,77.2775,69286.0
2016-11-02 11:40:00,88.31,88.35,88.25,88.32,35347.0,77.2775,77.3125,77.225,77.2863,35347.0
2016-11-02 11:50:00,88.31,88.34,88.17,88.28,111280.0,77.2775,77.3038,77.155,77.2513,111280.0
2016-11-02 12:00:00,88.25,88.3,88.17,88.29,32130.0,77.225,77.2688,77.155,77.26,32130.0
2016-11-02 12:10:00,88.27,88.36,88.27,88.35,23893.0,77.2425,77.3213,77.2425,77.3125,23893.0
2016-11-02 12:20:00,88.35,88.46,88.29,88.45,38857.0,77.3125,77.4088,77.26,77.4,38857.0
2016-11-02 12:30:00,88.44,88.45,88.36,88.42,50688.0,77.3913,77.4,77.3213,77.3738,50688.0
2016-11-02 12:40:00,88.42,88.43,88.36,88.37,62915.0,77.3738,77.3825,77.3213,77.33,62915.0
2016-11-02 12:50:00,88.37,88.38,88.22,88.24,28236.0,77.33,77.3388,77.1988,77.2163,28236.0
2016-11-02 13:00:00,88.24,88.29,88.13,88.17,27796.0,77.2163,77.26,77.12,77.155,27796.0
2016-11-02 13:10:00,88.17,88.21,87.96,87.99,121890.0,77.155,77.19,76.9712,76.9975,121890.0
2016-11-02 13:20:00,87.99,88.1,87.93,88.1,26792.0,76.9975,77.0937,76.945,77.0937,26792.0
2016-11-02 13:30:00,88.1,88.12,88.01,88.01,29297.0,77.0937,77.1112,77.015,77.015,29297.0
2016-11-02 13:40:00,88.02,88.05,87.96,87.96,38022.0,77.0237,77.05,76.9712,76.9712,38022.0
2016-11-02 13:50:00,87.97,88.05,87.89,88.01,42731.0,76.98,77.05,76.91,77.015,42731.0
2016-11-02 14:00:00,88.03,88.15,87.86,87.97,95135.0,77.0325,77.1375,76.8837,76.98,95135.0
2016-11-02 14:10:00,87.97,88.21,87.97,88.15,57011.0,76.98,77.19,76.98,77.1375,57011.0
2016-11-02 14:20:00,88.12,88.29,88.02,88.17,48619.0,77.1112,77.26,77.0237,77.155,48619.0
2016-11-02 14:30:00,88.17,88.28,88.15,88.22,26611.0,77.155,77.2513,77.1375,77.1988,26611.0
2016-11-02 14:40:00,88.2,88.24,88.01,88.09,31287.0,77.1813,77.2163,77.015,77.085,31287.0
2016-11-02 14:50:00,88.07,88.19,88.03,88.12,35887.0,77.0675,77.1725,77.0325,77.1112,35887.0
2016-11-02 15:00:00,88.11,88.26,88.07,88.26,56112.0,77.1025,77.2338,77.0675,77.2338,56112.0
2016-11-02 15:10:00,88.27,88.33,88.2,88.3,57438.0,77.2425,77.295,77.1813,77.2688,57438.0
2016-11-02 15:20:00,88.31,88.47,88.3,88.38,56079.0,77.2775,77.4175,77.2688,77.3388,56079.0
2016-11-02 15:30:00,88.37,88.38,88.18,88.19,58084.0,77.33,77.3388,77.1638,77.1725,58084.0
2016-11-02 15:40:00,88.19,88.41,88.19,88.39,128373.0,77.1725,77.365,77.1725,77.3475,128373.0
2016-11-02 15:50:00,88.39,88.4,88.13,88.17,221580.0,77.3475,77.3563,77.12,77.155,221580.0
2016-11-03 09:30:00,88.13,88.47,87.87,88.33,63379.0,77.12,77.4175,76.8925,77.295,63379.0
2016-11-03 09:40:00,88.3,88.35,88.02,88.16,46510.0,77.2688,77.3125,77.0237,77.1463,46510.0
2016-11-03 09:50:00,88.18,88.36,88.1,88.33,34393.0,77.1638,77.3213,77.0937,77.295,34393.0
2016-11-03 10:00:00,88.33,88.46,88.15,88.38,50938.0,77.295,77.4088,77.1375,77.3388,50938.0
2016-11-03 10:10:00,88.31,88.41,88.25,88.36,29180.0,77.2775,77.365,77.225,77.3213,29180.0
2016-11-03 10:20:00,88.36,88.58,88.36,88.5,44301.0,77.3213,77.5138,77.3213,77.4438,44301.0
2016-11-03 10:30:00,88.5,88.51,88.37,88.42,51703.0,77.4438,77.4525,77.33,77.3738,51703.0
2016-11-03 10:40:00,88.42,88.48,88.31,88.33,38950.0,77.3738,77.4263,77.2775,77.295,38950.0
2016-11-03 10:50:00,88.34,88.35,88.2,88.25,105859.0,77.3038,77.3125,77.1813,77.225,105859.0
2016-11-03 11:00:00,88.26,88.31,88.2,88.22,56548.0,77.2338,77.2775,77.1813,77.1988,56548.0
2016-11-03 11:10:00,88.2,88.29,88.19,88.27,54210.0,77.1813,77.26,77.1725,77.2425,54210.0
2016-11-03 11:20:00,88.27,88.27,88.14,88.19,41781.0,77.2425,77.2425,77.1288,77.1725,41781.0
2016-11-03 11:30:00,88.21,88.3,88.18,88.2,24911.0,77.19,77.2688,77.1638,77.1813,24911.0
2016-11-03 11:40:00,88.2,88.21,88.06,88.21,35730.0,77.1813,77.19,77.0587,77.19,35730.0
2016-11-03 11:50:00,88.2,88.27,88.18,88.24,32150.0,77.1813,77.2425,77.1638,77.2163,32150.0
2016-11-03 12:00:00,88.24,88.34,88.13,88.14,29538.0,77.2163,77.3038,77.12,77.1288,29538.0
2016-11-03 12:10:00,88.13,88.21,88.06,88.19,27940.0,77.12,77.19,77.0587,77.1725,27940.0
2016-11-03 12:20:00,88.19,88.21,88.09,88.12,27961.0,77.1725,77.19,77.085,77.1112,27961.0
2016-11-03 12:30:00,88.1,88.18,88.05,88.14,33113.0,77.0937,77.1638,77.05,77.1288,33113.0
2016-11-03 12:40:00,88.14,88.19,88.1,88.15,21783.0,77.1288,77.1725,77.0937,77.1375,21783.0
2016-11-03 12:50:00,88.15,88.22,88.13,88.17,24301.0,77.1375,77.1988,77.12,77.155,24301.0
2016-11-03 13:00:00,88.16,88.18,88.09,88.13,22406.0,77.1463,77.1638,77.085,77.12,22406.0
2016-11-03 13:10:00,88.13,88.18,88.06,88.17,19847.0,77.12,77.1638,77.0587,77.155,19847.0
2016-11-03 13:20:00,88.17,88.25,88.12,88.23,34481.0,77.155,77.225,77.1112,77.2075,34481.0
2016-11-03 13:30:00,88.23,88.24,88.16,88.17,19280.0,77.2075,77.2163,77.1463,77.155,19280.0
2016-11-03 13:40:00,88.18,88.21,88.08,88.17,31294.0,77.1638,77.19,77.0762,77.155,31294.0
2016-11-03 13:50:00,88.19,88.25,88.14,88.23,24660.0,77.1725,77.225,77.1288,77.2075,24660.0
2016-11-03 14:00:00,88.23,88.27,88.22,88.26,50802.0,77.2075,77.2425,77.1988,77.2338,50802.0
2016-11-03 14:10:00,88.27,88.42,88.26,88.27,75176.0,77.2425,77.3738,77.2338,77.2425,75176.0
2016-11-03 14:20:00,88.27,88.38,88.25,88.37,45581.0,77.2425,77.3388,77.225,77.33,45581.0
2016-11-03 14:30:00,88.39,88.4,88.29,88.34,43734.0,77.3475,77.3563,77.26,77.3038,43734.0
2016-11-03 14:40:00,88.36,88.41,88.25,88.29,47722.0,77.3213,77.365,77.225,77.26,47722.0
2016-11-03 14:50:00,88.3,88.38,88.29,88.35,33197.0,77.2688,77.3388,77.26,77.3125,33197.0
2016-11-03 15:00:00,88.33,88.36,88.24,88.34,60302.0,77.295,77.3213,77.2163,77.3038,60302.0
2016-11-03 15:10:00,88.34,88.4,88.28,88.28,31411.0,77.3038,77.3563,77.2513,77.2513,31411.0
2016-11-03 15:20:00,88.28,88.41,88.25,88.41,40262.0,77.2513,77.365,77.225,77.365,40262.0
2016-11-03 15:30:00,88.39,88.4,88.23,88.27,100229.0,77.3475,77.3563,77.2075,77.2425,100229.0
2016-11-03 15:40:00,88.27,88.36,88.19,88.29,104067.0,77.2425,77.3213,77.1725,77.26,104067.0
2016-11-03 15:50:00,88.29,88.41,88.26,88.31,210703.0,77.26,77.365,77.2338,77.2775,210703.0
2016-11-04 09:30:00,88.27,88.5,87.78,87.78,39038.0,77.2425,77.4438,76.8137,76.8137,39038.0
2016-11-04 09:40:00,87.78,87.96,87.68,87.77,98892.0,76.8137,76.9712,76.7262,76.805,98892.0
2016-11-04 09:50:00,87.74,87.88,87.71,87.88,48360.0,76.7787,76.9012,76.7525,76.9012,48360.0
2016-11-04 10:00:00,87.88,88.04,87.82,88.0,67115.0,76.9012,77.0412,76.8487,77.0062,67115.0
2016-11-04 10:10:00,88.0,88.12,87.96,88.1,34611.0,77.0062,77.1112,76.9712,77.0937,34611.0
2016-11-04 10:20:00,88.08,88.22,88.03,88.12,17797.0,77.0762,77.1988,77.0325,77.1112,17797.0
2016-11-04 10:30:00,88.14,88.27,88.1,88.27,11906.0,77.1288,77.2425,77.0937,77.2425,11906.0
2016-11-04 10:40:00,88.26,88.33,88.17,88.17,16583.0,77.2338,77.295,77.155,77.155,16583.0
2016-11-04 10:50:00,88.18,88.35,88.14,88.14,19235.0,77.1638,77.3125,77.1288,77.1288,19235.0
2016-11-04 11:00:00,88.14,88.32,88.1,88.23,24429.0,77.1288,77.2863,77.0937,77.2075,24429.0
2016-11-04 11:10:00,88.23,88.33,88.15,88.3,19633.0,77.2075,77.295,77.1375,77.2688,19633.0
2016-11-04 11:20:00,88.29,88.49,88.25,88.37,27194.0,77.26,77.435,77.225,77.33,27194.0
2016-11-04 11:30:00,88.37,88.39,88.19,88.3,26277.0,77.33,77.3475,77.1725,77.2688,26277.0
2016-11-04 11:40:00,88.28,88.4,88.21,88.39,22801.0,77.2513,77.3563,77.19,77.3475,22801.0
2016-11-04 11:50:00,88.38,88.53,88.33,88.4,78764.0,77.3388,77.47,77.295,77.3563,78764.0
2016-11-04 12:00:00,88.39,88.47,88.39,88.41,36650.0,77.3475,77.4175,77.3475,77.365,36650.0
2016-11-04 12:10:00,88.4,88.49,88.36,88.43,96954.0,77.3563,77.435,77.3213,77.3825,96954.0
2016-11-04 12:20:00,88.44,88.44,88.23,88.24,59736.0,77.3913,77.3913,77.2075,77.2163,59736.0
2016-11-04 12:30:00,88.25,88.34,88.2,88.23,23949.0,77.225,77.3038,77.1813,77.2075,23949.0
2016-11-04 12:40:00,88.22,88.3,88.18,88.28,16376.0,77.1988,77.2688,77.1638,77.2513,16376.0
2016-11-04 12:50:00,88.28,88.31,88.24,88.3,40511.0,77.2513,77.2775,77.2163,77.2688,40511.0
2016-11-04 13:00:00,88.31,88.4,88.29,88.29,16060.0,77.2775,77.3563,77.26,77.26,16060.0
2016-11-04 13:10:00,88.27,88.37,88.22,88.36,66802.0,77.2425,77.33,77.1988,77.3213,66802.0
2016-11-04 13:20:00,88.38,88.4,88.31,88.33,8770.0,77.3388,77.3563,77.2775,77.295,8770.0
2016-11-04 13:30:00,88.33,88.36,88.29,88.36,7267.0,77.295,77.3213,77.26,77.3213,7267.0
2016-11-04 13:40:00,88.35,88.4,88.33,88.37,33598.0,77.3125,77.3563,77.295,77.33,33598.0
2016-11-04 13:50:00,88.38,88.39,88.24,88.27,13052.0,77.3388,77.3475,77.2163,77.2425,13052.0
2016-11-04 14:00:00,88.27,88.27,88.23,88.25,34466.0,77.2425,77.2425,77.2075,77.225,34466.0
2016-11-04 14:10:00,88.24,88.32,88.23,88.3,23449.0,77.2163,77.2863,77.2075,77.2688,23449.0
2016-11-04 14:20:00,88.3,88.33,88.28,88.3,19545.0,77.2688,77.295,77.2513,77.2688,19545.0
2016-11-04 14:30:00,88.29,88.32,88.23,88.28,97601.0,77.26,77.2863,77.2075,77.2513,97601.0
2016-11-04 14:40:00,88.29,88.36,88.2,88.21,23500.0,77.26,77.3213,77.1813,77.19,23500.0
2016-11-04 14:50:00,88.23,88.25,88.12,88.16,28299.0,77.2075,77.225,77.1112,77.1463,28299.0
2016-11-04 15:00:00,88.15,88.2,88.06,88.11,22737.0,77.1375,77.1813,77.0587,77.1025,22737.0
2016-11-04 15:10:00,88.09,88.18,88.09,88.12,13127.0,77.085,77.1638,77.085,77.1112,13127.0
2016-11-04 15:20:00,88.13,88.17,88.07,88.12,39574.0,77.12,77.155,77.0675,77.1112,39574.0
2016-11-04 15:30:00,88.12,88.16,88.05,88.06,37127.0,77.1112,77.1463,77.05,77.0587,37127.0
2016-11-04 15:40:00,88.08,88.08,87.93,87.98,92161.0,77.0762,77.0762,76.945,76.9887,92161.0
2016-11-04 15:50:00,87.98,88.06,87.9,88.05,221815.0,76.9887,77.0587,76.9187,77.05,221815.0
2016-11-07 09:30:00,89.0,89.78,88.8,89.62,126315.0,77.8813,78.5639,77.7063,78.4239,126315.0
2016-11-07 09:40:00,89.62,89.76,89.4,89.46,49105.0,78.4239,78.5464,78.2313,78.2838,49105.0
2016-11-07 09:50:00,89.46,89.52,88.84,88.99,86470.0,78.2838,78.3363,77.7413,77.8726,86470.0
2016-11-07 10:00:00,88.99,89.04,88.78,89.03,65221.0,77.8726,77.9163,77.6888,77.9076,65221.0
2016-11-07 10:10:00,89.01,89.02,88.69,88.75,36408.0,77.8901,77.8988,77.61,77.6625,36408.0
2016-11-07 10:20:00,88.72,88.85,88.68,88.83,30944.0,77.6363,77.7501,77.6013,77.7325,30944.0
2016-11-07 10:30:00,88.87,88.93,88.77,88.8,35788.0,77.7676,77.8201,77.68,77.7063,35788.0
2016-11-07 10:40:00,88.79,88.8,88.61,88.64,46409.0,77.6975,77.7063,77.54,77.5663,46409.0
2016-11-07 10:50:00,88.64,88.74,88.57,88.69,60114.0,77.5663,77.6538,77.505,77.61,60114.0
2016-11-07 11:00:00,88.7,88.72,88.57,88.62,48074.0,77.6188,77.6363,77.505,77.5488,48074.0
2016-11-07 11:10:00,88.62,88.63,88.28,88.31,65560.0,77.5488,77.5575,77.2513,77.2775,65560.0
2016-11-07 11:20:00,88.33,88.41,88.23,88.41,47824.0,77.295,77.365,77.2075,77.365,47824.0
2016-11-07 11:30:00,88.42,88.46,88.31,88.43,42971.0,77.3738,77.4088,77.2775,77.3825,42971.0
2016-11-07 11:40:00,88.43,88.45,88.35,88.43,37576.0,77.3825,77.4,77.3125,77.3825,37576.0
2016-11-07 11:50:00,88.45,88.69,88.44,88.67,32564.0,77.4,77.61,77.3913,77.5925,32564.0
2016-11-07 12:00:00,88.67,88.8,88.67,88.78,23651.0,77.5925,77.7063,77.5925,77.6888,23651.0
2016-11-07 12:10:00,88.79,88.88,88.78,88.79,19575.0,77.6975,77.7763,77.6888,77.6975,19575.0
2016-11-07 12:20:00,88.8,88.88,88.7,88.82,19294.0,77.7063,77.7763,77.6188,77.7238,19294.0
2016-11-07 12:30:00,88.81,88.9,88.78,88.81,28529.0,77.715,77.7938,77.6888,77.715,28529.0
2016-11-07 12:40:00,88.8,88.85,88.77,88.85,18290.0,77.7063,77.7501,77.68,77.7501,18290.0
2016-11-07 12:50:00,88.85,88.88,88.81,88.88,14747.0,77.7501,77.7763,77.715,77.7763,14747.0
2016-11-07 13:00:00,88.88,88.94,88.87,88.89,17236.0,77.7763,77.8288,77.7676,77.7851,17236.0
2016-11-07 13:10:00,88.9,88.91,88.82,88.89,17960.0,77.7938,77.8026,77.7238,77.7851,17960.0
2016-11-07 13:20:00,88.9,88.9,88.8,88.83,12672.0,77.7938,77.7938,77.7063,77.7325,12672.0
2016-11-07 13:30:00,88.83,88.87,88.79,88.8,18645.0,77.7325,77.7676,77.6975,77.7063,18645.0
2016-11-07 13:40:00,88.81,88.87,88.78,88.79,22399.0,77.715,77.7676,77.6888,77.6975,22399.0
2016-11-07 13:50:00,88.8,88.92,88.8,88.81,27606.0,77.7063,77.8113,77.7063,77.715,27606.0
2016-11-07 14:00:00,88.81,88.82,88.73,88.77,23728.0,77.715,77.7238,77.645,77.68,23728.0
2016-11-07 14:10:00,88.78,88.82,88.74,88.82,27213.0,77.6888,77.7238,77.6538,77.7238,27213.0
2016-11-07 14:20:00,88.83,88.87,88.81,88.86,10621.0,77.7325,77.7676,77.715,77.7588,10621.0
2016-11-07 14:30:00,88.85,88.94,88.84,88.88,23969.0,77.7501,77.8288,77.7413,77.7763,23969.0
2016-11-07 14:40:00,88.88,88.89,88.71,88.71,23074.0,77.7763,77.7851,77.6275,77.6275,23074.0
2016-11-07 14:50:00,88.71,88.83,88.71,88.82,19652.0,77.6275,77.7325,77.6275,77.7238,19652.0
2016-11-07 15:00:00,88.83,88.84,88.75,88.76,22447.0,77.7325,77.7413,77.6625,77.6713,22447.0
2016-11-07 15:10:00,88.78,88.89,88.77,88.83,30400.0,77.6888,77.7851,77.68,77.7325,30400.0
2016-11-07 15:20:00,88.82,88.9,88.81,88.83,31385.0,77.7238,77.7938,77.715,77.7325,31385.0
2016-11-07 15:30:00,88.84,88.98,88.76,88.98,70236.0,77.7413,77.8638,77.6713,77.8638,70236.0
2016-11-07 15:40:00,88.98,89.05,88.87,89.05,77469.0,77.8638,77.9251,77.7676,77.9251,77469.0
2016-11-07 15:50:00,89.03,89.08,88.99,89.02,176038.0,77.9076,77.9513,77.8726,77.8988,176038.0
2016-11-08 09:30:00,88.8,88.98,88.61,88.88,32620.0,77.7063,77.8638,77.54,77.7763,32620.0
2016-11-08 09:40:00,88.86,88.99,88.78,88.8,12405.0,77.7588,77.8726,77.6888,77.7063,12405.0
2016-11-08 09:50:00,88.77,88.88,88.62,88.87,14797.0,77.68,77.7763,77.5488,77.7676,14797.0
2016-11-08 10:00:00,88.88,88.88,88.63,88.8,17543.0,77.7763,77.7763,77.5575,77.7063,17543.0
2016-11-08 10:10:00,88.8,88.8,88.61,88.68,8922.0,77.7063,77.7063,77.54,77.6013,8922.0
2016-11-08 10:20:00,88.73,88.96,88.73,88.76,9042.0,77.645,77.8463,77.645,77.6713,9042.0
2016-11-08 10:30:00,88.79,88.91,88.77,88.87,9980.0,77.6975,77.8026,77.68,77.7676,9980.0
2016-11-08 10:40:00,88.88,89.25,88.87,89.25,36649.0,77.7763,78.1001,77.7676,78.1001,36649.0
2016-11-08 10:50:00,89.25,89.36,89.19,89.22,27002.0,78.1001,78.1963,78.0476,78.0738,27002.0
2016-11-08 11:00:00,89.23,89.27,89.05,89.11,38075.0,78.0826,78.1176,77.9251,77.9776,38075.0
2016-11-08 11:10:00,89.1,89.19,89.0,89.19,54553.0,77.9688,78.0476,77.8813,78.0476,54553.0
2016-11-08 11:20:00,89.2,89.3,89.16,89.19,195491.0,78.0563,78.1438,78.0213,78.0476,195491.0
2016-11-08 11:30:00,89.22,89.56,89.21,89.48,23057.0,78.0738,78.3714,78.0651,78.3013,23057.0
2016-11-08 11:40:00,89.5,89.5,89.42,89.49,30092.0,78.3188,78.3188,78.2488,78.3101,30092.0
2016-11-08 11:50:00,89.47,89.5,89.4,89.46,12520.0,78.2926,78.3188,78.2313,78.2838,12520.0
2016-11-08 12:00:00,89.47,89.52,89.37,89.51,36039.0,78.2926,78.3363,78.2051,78.3276,36039.0
2016-11-08 12:10:00,89.53,89.56,89.47,89.47,36825.0,78.3451,78.3714,78.2926,78.2926,36825.0
2016-11-08 12:20:00,89.48,89.53,89.44,89.45,21662.0,78.3013,78.3451,78.2663,78.2751,21662.0
2016-11-08 12:30:00,89.46,89.46,89.3,89.34,13570.0,78.2838,78.2838,78.1438,78.1788,13570.0
2016-11-08 12:40:00,89.33,89.43,89.33,89.36,10506.0,78.1701,78.2576,78.1701,78.1963,10506.0
2016-11-08 12:50:00,89.36,89.4,89.33,89.39,19928.0,78.1963,78.2313,78.1701,78.2226,19928.0
2016-11-08 13:00:00,89.39,89.41,89.28,89.3,29483.0,78.2226,78.2401,78.1263,78.1438,29483.0
2016-11-08 13:10:00,89.3,89.37,89.3,89.35,19062.0,78.1438,78.2051,78.1438,78.1876,19062.0
2016-11-08 13:20:00,89.36,89.4,89.35,89.4,17914.0,78.1963,78.2313,78.1876,78.2313,17914.0
2016-11-08 13:30:00,89.39,89.43,89.37,89.42,17905.0,78.2226,78.2576,78.2051,78.2488,17905.0
2016-11-08 13:40:00,89.42,89.43,89.39,89.42,16818.0,78.2488,78.2576,78.2226,78.2488,16818.0
2016-11-08 13:50:00,89.41,89.45,89.4,89.44,8667.0,78.2401,78.2751,78.2313,78.2663,8667.0
2016-11-08 14:00:00,89.44,89.46,89.4,89.4,12033.0,78.2663,78.2838,78.2313,78.2313,12033.0
2016-11-08 14:10:00,89.4,89.41,89.2,89.26,14427.0,78.2313,78.2401,78.0563,78.1088,14427.0
2016-11-08 14:20:00,89.27,89.34,89.19,89.24,16765.0,78.1176,78.1788,78.0476,78.0913,16765.0
2016-11-08 14:30:00,89.25,89.25,89.1,89.14,18079.0,78.1001,78.1001,77.9688,78.0038,18079.0
2016-11-08 14:40:00,89.16,89.17,88.98,89.01,18069.0,78.0213,78.0301,77.8638,77.8901,18069.0
2016-11-08 14:50:00,89.02,89.06,88.98,89.0,22946.0,77.8988,77.9338,77.8638,77.8813,22946.0
2016-11-08 15:00:00,88.98,89.07,88.92,89.06,40628.0,77.8638,77.9426,77.8113,77.9338,40628.0
2016-11-08 15:10:00,89.08,89.1,89.01,89.06,18368.0,77.9513,77.9688,77.8901,77.9338,18368.0
2016-11-08 15:20:00,89.06,89.14,89.06,89.13,12466.0,77.9338,78.0038,77.9338,77.9951,12466.0
2016-11-08 15:30:00,89.14,89.24,89.12,89.24,38501.0,78.0038,78.0913,77.9863,78.0913,38501.0
2016-11-08 15:40:00,89.25,89.32,89.2,89.24,81261.0,78.1001,78.1613,78.0563,78.0913,81261.0
2016-11-08 15:50:00,89.23,89.27,88.95,89.0,155704.0,78.0826,78.1176,77.8376,77.8813,155704.0
2016-11-09 09:30:00,89.54,90.56,89.17,90.34,630546.0,78.3539,79.2464,78.0301,79.0539,630546.0
2016-11-09 09:40:00,90.34,92.45,90.17,92.36,402516.0,79.0539,80.9003,78.9051,80.8216,402516.0
2016-11-09 09:50:00,92.39,92.99,92.34,92.78,534180.0,80.8478,81.3728,80.804,81.1891,534180.0
2016-11-09 10:00:00,92.79,92.9,91.63,91.75,341919.0,81.1978,81.2941,80.1827,80.2878,341919.0
2016-11-09 10:10:00,91.72,91.95,91.17,91.3,136073.0,80.2615,80.4628,79.7802,79.894,136073.0
2016-11-09 10:20:00,91.31,91.33,90.86,90.95,215714.0,79.9027,79.9202,79.5089,79.5877,215714.0
2016-11-09 10:30:00,90.98,91.0,90.53,90.53,103639.0,79.614,79.6315,79.2202,79.2202,103639.0
2016-11-09 10:40:00,90.54,90.72,90.4,90.67,94673.0,79.2289,79.3864,79.1064,79.3427,94673.0
2016-11-09 10:50:00,90.68,90.75,90.37,90.7,115412.0,79.3514,79.4127,79.0802,79.3689,115412.0
2016-11-09 11:00:00,90.7,90.72,89.95,89.98,173184.0,79.3689,79.3864,78.7126,78.7389,173184.0
2016-11-09 11:10:00,89.98,90.37,89.98,90.02,193446.0,78.7389,79.0802,78.7389,78.7739,193446.0
2016-11-09 11:20:00,90.03,90.81,89.96,90.78,190287.0,78.7826,79.4652,78.7214,79.4389,190287.0
2016-11-09 11:30:00,90.78,91.04,90.75,91.03,89716.0,79.4389,79.6665,79.4127,79.6577,89716.0
2016-11-09 11:40:00,91.02,91.26,90.78,91.22,114510.0,79.649,79.859,79.4389,79.824,114510.0
2016-11-09 11:50:00,91.23,91.32,91.04,91.1,85515.0,79.8327,79.9115,79.6665,79.719,85515.0
2016-11-09 12:00:00,91.11,91.11,89.7,89.96,356941.0,79.7277,79.7277,78.4939,78.7214,356941.0
2016-11-09 12:10:00,89.97,90.13,89.82,89.99,95830.0,78.7301,78.8701,78.5989,78.7476,95830.0
2016-11-09 12:20:00,90.0,90.08,89.91,90.03,61707.0,78.7564,78.8264,78.6776,78.7826,61707.0
2016-11-09 12:30:00,90.06,90.2,89.97,90.05,73120.0,78.8089,78.9314,78.7301,78.8001,73120.0
2016-11-09 12:40:00,90.05,90.34,89.99,90.28,102396.0,78.8001,79.0539,78.7476,79.0014,102396.0
2016-11-09 12:50:00,90.27,90.49,90.0,90.45,85845.0,78.9927,79.1852,78.7564,79.1502,85845.0
2016-11-09 13:00:00,90.44,90.74,90.38,90.63,66666.0,79.1414,79.4039,79.0889,79.3077,66666.0
2016-11-09 13:10:00,90.63,90.69,90.42,90.45,49323.0,79.3077,79.3602,79.1239,79.1502,49323.0
2016-11-09 13:20:00,90.42,90.44,90.02,90.11,77962.0,79.1239,79.1414,78.7739,78.8526,77962.0
2016-11-09 13:30:00,90.12,90.19,89.96,90.02,77304.0,78.8614,78.9226,78.7214,78.7739,77304.0
2016-11-09 13:40:00,90.02,90.33,89.99,90.33,62381.0,78.7739,79.0452,78.7476,79.0452,62381.0
2016-11-09 13:50:00,90.34,90.61,90.33,90.34,48007.0,79.0539,79.2902,79.0452,79.0539,48007.0
2016-11-09 14:00:00,90.34,90.7,90.34,90.64,45325.0,79.0539,79.3689,79.0539,79.3164,45325.0
2016-11-09 14:10:00,90.64,90.71,90.48,90.54,66988.0,79.3164,79.3777,79.1764,79.2289,66988.0
2016-11-09 14:20:00,90.54,90.67,90.21,90.25,174731.0,79.2289,79.3427,78.9401,78.9752,174731.0
2016-11-09 14:30:00,90.25,90.45,90.22,90.31,202384.0,78.9752,79.1502,78.9489,79.0277,202384.0
2016-11-09 14:40:00,90.33,90.56,90.23,90.3,86051.0,79.0452,79.2464,78.9576,79.0189,86051.0
2016-11-09 14:50:00,90.3,90.58,90.27,90.42,89145.0,79.0189,79.2639,78.9927,79.1239,89145.0
2016-11-09 15:00:00,90.43,90.57,90.35,90.46,106219.0,79.1327,79.2552,79.0627,79.1589,106219.0
2016-11-09 15:10:00,90.46,90.6,90.46,90.53,120613.0,79.1589,79.2814,79.1589,79.2202,120613.0
2016-11-09 15:20:00,90.53,90.55,90.36,90.36,185780.0,79.2202,79.2377,79.0714,79.0714,185780.0
2016-11-09 15:30:00,90.37,90.38,90.09,90.09,435577.0,79.0802,79.0889,78.8351,78.8351,435577.0
2016-11-09 15:40:00,90.09,90.14,89.88,90.06,403813.0,78.8351,78.8789,78.6514,78.8089,403813.0
2016-11-09 15:50:00,90.06,90.23,89.99,90.08,446397.0,78.8089,78.9576,78.7476,78.8264,446397.0
2016-11-10 09:30:00,90.59,91.1,90.36,90.9,149307.0,79.2727,79.719,79.0714,79.5439,149307.0
2016-11-10 09:40:00,90.9,91.68,90.9,91.68,211853.0,79.5439,80.2265,79.5439,80.2265,211853.0
2016-11-10 09:50:00,91.66,91.78,91.15,91.35,141084.0,80.209,80.314,79.7627,79.9377,141084.0
2016-11-10 10:00:00,91.34,91.45,90.88,91.23,84328.0,79.929,80.0252,79.5264,79.8327,84328.0
2016-11-10 10:10:00,91.24,91.47,91.05,91.26,71489.0,79.8415,80.0427,79.6752,79.859,71489.0
2016-11-10 10:20:00,91.29,91.52,91.17,91.17,50810.0,79.8852,80.0865,79.7802,79.7802,50810.0
2016-11-10 10:30:00,91.25,91.67,91.24,91.43,49922.0,79.8502,80.2178,79.8415,80.0077,49922.0
2016-11-10 10:40:00,91.46,91.83,91.43,91.53,72078.0,80.034,80.3578,80.0077,80.0952,72078.0
2016-11-10 10:50:00,91.54,91.64,90.52,90.84,111143.0,80.104,80.1915,79.2114,79.4914,111143.0
2016-11-10 11:00:00,90.82,91.19,90.71,90.76,59134.0,79.4739,79.7977,79.3777,79.4214,59134.0
2016-11-10 11:10:00,90.78,90.82,89.96,90.62,190437.0,79.4389,79.4739,78.7214,79.2989,190437.0
2016-11-10 11:20:00,90.64,90.83,90.55,90.61,43209.0,79.3164,79.4827,79.2377,79.2902,43209.0
2016-11-10 11:30:00,90.61,90.69,90.35,90.61,42038.0,79.2902,79.3602,79.0627,79.2902,42038.0
2016-11-10 11:40:00,90.62,91.23,90.47,91.0,112548.0,79.2989,79.8327,79.1677,79.6315,112548.0
2016-11-10 11:50:00,91.01,91.07,90.82,90.97,55787.0,79.6402,79.6927,79.4739,79.6052,55787.0
2016-11-10 12:00:00,90.99,91.23,90.94,91.11,36052.0,79.6227,79.8327,79.5789,79.7277,36052.0
2016-11-10 12:10:00,91.1,91.12,90.93,91.05,25168.0,79.719,79.7365,79.5702,79.6752,25168.0
2016-11-10 12:20:00,91.1,91.18,91.07,91.08,45183.0,79.719,79.789,79.6927,79.7015,45183.0
2016-11-10 12:30:00,91.08,91.15,90.94,91.0,16316.0,79.7015,79.7627,79.5789,79.6315,16316.0
2016-11-10 12:40:00,90.94,91.07,90.86,90.86,22304.0,79.5789,79.6927,79.5089,79.5089,22304.0
2016-11-10 12:50:00,90.85,91.18,90.85,91.06,27206.0,79.5002,79.789,79.5002,79.684,27206.0
2016-11-10 13:00:00,91.06,91.1,90.95,91.09,45633.0,79.684,79.719,79.5877,79.7102,45633.0
2016-11-10 13:10:00,91.06,91.07,90.82,90.94,20380.0,79.684,79.6927,79.4739,79.5789,20380.0
2016-11-10 13:20:00,90.94,91.04,90.73,90.9,20014.0,79.5789,79.6665,79.3952,79.5439,20014.0
2016-11-10 13:30:00,90.91,91.12,90.81,91.07,37031.0,79.5527,79.7365,79.4652,79.6927,37031.0
2016-11-10 13:40:00,91.01,91.13,90.86,91.1,35215.0,79.6402,79.7452,79.5089,79.719,35215.0
2016-11-10 13:50:00,91.08,91.09,90.96,91.0,17631.0,79.7015,79.7102,79.5965,79.6315,17631.0
2016-11-10 14:00:00,90.97,91.14,90.97,91.02,37631.0,79.6052,79.754,79.6052,79.649,37631.0
2016-11-10 14:10:00,91.04,91.07,90.81,90.89,32733.0,79.6665,79.6927,79.4652,79.5352,32733.0
2016-11-10 14:20:00,90.89,90.93,90.85,90.89,20425.0,79.5352,79.5702,79.5002,79.5352,20425.0
2016-11-10 14:30:00,90.9,90.98,90.81,90.87,36001.0,79.5439,79.614,79.4652,79.5177,36001.0
2016-11-10 14:40:00,90.9,90.98,90.86,90.97,36799.0,79.5439,79.614,79.5089,79.6052,36799.0
2016-11-10 14:50:00,90.97,91.0,90.81,90.94,49004.0,79.6052,79.6315,79.4652,79.5789,49004.0
2016-11-10 15:00:00,90.95,91.0,90.76,90.81,83972.0,79.5877,79.6315,79.4214,79.4652,83972.0
2016-11-10 15:10:00,90.82,90.86,90.79,90.81,38939.0,79.4739,79.5089,79.4477,79.4652,38939.0
2016-11-10 15:20:00,90.8,90.83,90.79,90.81,52810.0,79.4564,79.4827,79.4477,79.4652,52810.0
2016-11-10 15:30:00,90.8,90.85,90.76,90.81,91748.0,79.4564,79.5002,79.4214,79.4652,91748.0
2016-11-10 15:40:00,90.81,90.83,90.73,90.76,178670.0,79.4652,79.4827,79.3952,79.4214,178670.0
2016-11-10 15:50:00,90.77,90.79,90.63,90.69,275839.0,79.4302,79.4477,79.3077,79.3602,275839.0
2016-11-11 09:30:00,90.47,90.98,90.19,90.65,86942.0,79.1677,79.614,78.9226,79.3252,86942.0
2016-11-11 09:40:00,90.7,90.72,90.19,90.19,115465.0,79.3689,79.3864,78.9226,78.9226,115465.0
2016-11-11 09:50:00,90.23,90.24,89.69,89.87,119305.0,78.9576,78.9664,78.4851,78.6426,119305.0
2016-11-11 10:00:00,89.9,90.13,89.8,90.13,104365.0,78.6689,78.8701,78.5814,78.8701,104365.0
2016-11-11 10:10:00,90.09,90.19,89.92,90.0,222818.0,78.8351,78.9226,78.6864,78.7564,222818.0
2016-11-11 10:20:00,90.01,90.2,89.92,90.09,230125.0,78.7651,78.9314,78.6864,78.8351,230125.0
2016-11-11 10:30:00,90.08,90.32,90.0,90.21,67757.0,78.8264,79.0364,78.7564,78.9401,67757.0
2016-11-11 10:40:00,90.18,90.53,90.13,90.48,111554.0,78.9139,79.2202,78.8701,79.1764,111554.0
2016-11-11 10:50:00,90.48,90.48,90.27,90.45,107975.0,79.1764,79.1764,78.9927,79.1502,107975.0
2016-11-11 11:00:00,90.44,90.99,90.42,90.97,121655.0,79.1414,79.6227,79.1239,79.6052,121655.0
2016-11-11 11:10:00,90.97,91.0,90.43,90.57,75381.0,79.6052,79.6315,79.1327,79.2552,75381.0
2016-11-11 11:20:00,90.56,90.69,90.38,90.58,79845.0,79.2464,79.3602,79.0889,79.2639,79845.0
2016-11-11 11:30:00,90.56,90.7,90.56,90.64,56258.0,79.2464,79.3689,79.2464,79.3164,56258.0
2016-11-11 11:40:00,90.64,90.65,90.24,90.29,29832.0,79.3164,79.3252,78.9664,79.0102,29832.0
2016-11-11 11:50:00,90.29,90.61,90.26,90.54,29969.0,79.0102,79.2902,78.9839,79.2289,29969.0
2016-11-11 12:00:00,90.53,90.62,90.47,90.61,85141.0,79.2202,79.2989,79.1677,79.2902,85141.0
2016-11-11 12:10:00,90.63,90.68,90.59,90.65,31663.0,79.3077,79.3514,79.2727,79.3252,31663.0
2016-11-11 12:20:00,90.65,90.65,90.56,90.63,50130.0,79.3252,79.3252,79.2464,79.3077,50130.0
2016-11-11 12:30:00,90.63,90.66,90.56,90.66,15258.0,79.3077,79.3339,79.2464,79.3339,15258.0
2016-11-11 12:40:00,90.67,90.69,90.58,90.58,21936.0,79.3427,79.3602,79.2639,79.2639,21936.0
2016-11-11 12:50:00,90.57,90.62,90.49,90.5,19010.0,79.2552,79.2989,79.1852,79.1939,19010.0
2016-11-11 13:00:00,90.5,90.54,90.47,90.51,26803.0,79.1939,79.2289,79.1677,79.2027,26803.0
2016-11-11 13:10:00,90.48,90.5,90.39,90.41,37126.0,79.1764,79.1939,79.0977,79.1152,37126.0
2016-11-11 13:20:00,90.41,90.47,90.34,90.47,55148.0,79.1152,79.1677,79.0539,79.1677,55148.0
2016-11-11 13:30:00,90.47,90.65,90.46,90.58,26198.0,79.1677,79.3252,79.1589,79.2639,26198.0
2016-11-11 13:40:00,90.57,90.75,90.57,90.72,12500.0,79.2552,79.4127,79.2552,79.3864,12500.0
2016-11-11 13:50:00,90.71,90.72,90.62,90.62,43557.0,79.3777,79.3864,79.2989,79.2989,43557.0
2016-11-11 14:00:00,90.62,90.62,90.55,90.59,22596.0,79.2989,79.2989,79.2377,79.2727,22596.0
2016-11-11 14:10:00,90.58,90.71,90.56,90.71,20284.0,79.2639,79.3777,79.2464,79.3777,20284.0
2016-11-11 14:20:00,90.71,90.72,90.58,90.58,20204.0,79.3777,79.3864,79.2639,79.2639,20204.0
2016-11-11 14:30:00,90.57,90.58,90.5,90.53,33198.0,79.2552,79.2639,79.1939,79.2202,33198.0
2016-11-11 14:40:00,90.51,90.56,90.49,90.51,45451.0,79.2027,79.2464,79.1852,79.2027,45451.0
2016-11-11 14:50:00,90.51,90.59,90.5,90.54,18130.0,79.2027,79.2727,79.1939,79.2289,18130.0
2016-11-11 15:00:00,90.54,90.82,90.53,90.76,36775.0,79.2289,79.4739,79.2202,79.4214,36775.0
2016-11-11 15:10:00,90.76,90.93,90.76,90.93,37327.0,79.4214,79.5702,79.4214,79.5702,37327.0
2016-11-11 15:20:00,90.91,90.95,90.83,90.86,48193.0,79.5527,79.5877,79.4827,79.5089,48193.0
2016-11-11 15:30:00,90.87,91.01,90.82,90.97,43219.0,79.5177,79.6402,79.4739,79.6052,43219.0
2016-11-11 15:40:00,90.97,91.13,90.95,91.07,58950.0,79.6052,79.7452,79.5877,79.6927,58950.0
2016-11-11 15:50:00,91.05,91.15,90.97,91.1,315577.0,79.6752,79.7627,79.6052,79.719,315577.0
2016-11-14 09:30:00,91.05,91.26,90.97,91.08,86359.0,79.6752,79.859,79.6052,79.7015,86359.0
2016-11-14 09:40:00,91.1,91.45,91.07,91.33,55503.0,79.719,80.0252,79.6927,79.9202,55503.0
2016-11-14 09:50:00,91.35,91.39,91.13,91.19,57775.0,79.9377,79.9727,79.7452,79.7977,57775.0
2016-11-14 10:00:00,91.19,91.33,91.12,91.23,44254.0,79.7977,79.9202,79.7365,79.8327,44254.0
2016-11-14 10:10:00,91.23,91.7,91.22,91.62,134427.0,79.8327,80.244,79.824,80.174,134427.0
2016-11-14 10:20:00,91.6,91.71,91.41,91.63,167356.0,80.1565,80.2528,79.9902,80.1827,167356.0
2016-11-14 10:30:00,91.63,91.94,91.55,91.93,83065.0,80.1827,80.454,80.1127,80.4453,83065.0
2016-11-14 10:40:00,91.93,92.0,91.79,91.8,114980.0,80.4453,80.5065,80.3228,80.3315,114980.0
2016-11-14 10:50:00,91.81,91.92,91.78,91.87,37085.0,80.3403,80.4365,80.314,80.3928,37085.0
2016-11-14 11:00:00,91.85,91.85,91.53,91.66,62773.0,80.3753,80.3753,80.0952,80.209,62773.0
2016-11-14 11:10:00,91.66,91.7,91.46,91.63,73247.0,80.209,80.244,80.034,80.1827,73247.0
2016-11-14 11:20:00,91.61,91.65,91.4,91.4,31627.0,80.1652,80.2002,79.9815,79.9815,31627.0
2016-11-14 11:30:00,91.39,91.58,91.31,91.48,45889.0,79.9727,80.139,79.9027,80.0515,45889.0
2016-11-14 11:40:00,91.5,91.61,91.47,91.58,36117.0,80.069,80.1652,80.0427,80.139,36117.0
2016-11-14 11:50:00,91.6,91.6,91.36,91.38,43318.0,80.1565,80.1565,79.9465,79.964,43318.0
2016-11-14 12:00:00,91.38,91.41,91.31,91.34,25255.0,79.964,79.9902,79.9027,79.929,25255.0
2016-11-14 12:10:00,91.34,91.38,91.28,91.32,55893.0,79.929,79.964,79.8765,79.9115,55893.0
2016-11-14 12:20:00,91.31,91.35,91.27,91.33,31572.0,79.9027,79.9377,79.8677,79.9202,31572.0
2016-11-14 12:30:00,91.33,91.37,91.26,91.36,28115.0,79.9202,79.9552,79.859,79.9465,28115.0
2016-11-14 12:40:00,91.37,91.39,91.29,91.39,23889.0,79.9552,79.9727,79.8852,79.9727,23889.0
2016-11-14 12:50:00,91.37,91.49,91.36,91.47,20323.0,79.9552,80.0602,79.9465,80.0427,20323.0
2016-11-14 13:00:00,91.48,91.61,91.47,91.61,35621.0,80.0515,80.1652,80.0427,80.1652,35621.0
2016-11-14 13:10:00,91.62,91.78,91.62,91.69,27052.0,80.174,80.314,80.174,80.2353,27052.0
2016-11-14 13:20:00,91.69,91.7,91.61,91.64,23494.0,80.2353,80.244,80.1652,80.1915,23494.0
2016-11-14 13:30:00,91.63,91.69,91.56,91.62,42200.0,80.1827,80.2353,80.1215,80.174,42200.0
2016-11-14 13:40:00,91.62,91.64,91.57,91.64,18949.0,80.174,80.1915,80.1302,80.1915,18949.0
2016-11-14 13:50:00,91.64,91.67,91.59,91.66,38741.0,80.1915,80.2178,80.1477,80.209,38741.0
2016-11-14 14:00:00,91.63,91.66,91.58,91.63,36464.0,80.1827,80.209,80.139,80.1827,36464.0
2016-11-14 14:10:00,91.62,91.7,91.62,91.65,40194.0,80.174,80.244,80.174,80.2002,40194.0
2016-11-14 14:20:00,91.66,91.72,91.64,91.7,24784.0,80.209,80.2615,80.1915,80.244,24784.0
2016-11-14 14:30:00,91.69,91.7,91.57,91.64,37405.0,80.2353,80.244,80.1302,80.1915,37405.0
2016-11-14 14:40:00,91.64,91.72,91.61,91.65,52788.0,80.1915,80.2615,80.1652,80.2002,52788.0
2016-11-14 14:50:00,91.64,91.78,91.59,91.77,27988.0,80.1915,80.314,80.1477,80.3053,27988.0
2016-11-14 15:00:00,91.76,91.8,91.71,91.8,43370.0,80.2965,80.3315,80.2528,80.3315,43370.0
2016-11-14 15:10:00,91.79,91.98,91.78,91.89,153480.0,80.3228,80.489,80.314,80.4103,153480.0
2016-11-14 15:20:00,91.9,91.91,91.74,91.79,42219.0,80.419,80.4278,80.279,80.3228,42219.0
2016-11-14 15:30:00,91.79,91.81,91.68,91.69,66374.0,80.3228,80.3403,80.2265,80.2353,66374.0
2016-11-14 15:40:00,91.69,91.73,91.6,91.66,77335.0,80.2353,80.2703,80.1565,80.209,77335.0
2016-11-14 15:50:00,91.66,91.66,91.56,91.62,187324.0,80.209,80.209,80.1215,80.174,187324.0
2016-11-15 09:30:00,91.34,91.57,91.13,91.47,65209.0,79.929,80.1302,79.7452,80.0427,65209.0
2016-11-15 09:40:00,91.47,91.49,91.01,91.27,61028.0,80.0427,80.0602,79.6402,79.8677,61028.0
2016-11-15 09:50:00,91.27,91.54,91.23,91.25,80191.0,79.8677,80.104,79.8327,79.8502,80191.0
2016-11-15 10:00:00,91.27,91.52,91.25,91.38,60377.0,79.8677,80.0865,79.8502,79.964,60377.0
2016-11-15 10:10:00,91.37,91.38,91.28,91.37,54083.0,79.9552,79.964,79.8765,79.9552,54083.0
2016-11-15 10:20:00,91.38,91.41,91.22,91.35,53969.0,79.964,79.9902,79.824,79.9377,53969.0
2016-11-15 10:30:00,91.34,91.35,91.19,91.22,38691.0,79.929,79.9377,79.7977,79.824,38691.0
2016-11-15 10:40:00,91.17,91.34,91.14,91.16,48455.0,79.7802,79.929,79.754,79.7715,48455.0
2016-11-15 10:50:00,91.17,91.3,90.93,90.94,66183.0,79.7802,79.894,79.5702,79.5789,66183.0
2016-11-15 11:00:00,90.93,91.1,90.85,91.01,135131.0,79.5702,79.719,79.5002,79.6402,135131.0
2016-11-15 11:10:00,91.04,91.15,91.02,91.07,36698.0,79.6665,79.7627,79.649,79.6927,36698.0
2016-11-15 11:20:00,91.08,91.14,90.99,91.03,23676.0,79.7015,79.754,79.6227,79.6577,23676.0
2016-11-15 11:30:00,91.02,91.08,91.0,91.03,25495.0,79.649,79.7015,79.6315,79.6577,25495.0
2016-11-15 11:40:00,91.05,91.05,90.9,90.95,23765.0,79.6752,79.6752,79.5439,79.5877,23765.0
2016-11-15 11:50:00,90.97,90.98,90.9,90.98,19026.0,79.6052,79.614,79.5439,79.614,19026.0
2016-11-15 12:00:00,90.99,91.06,90.95,91.02,25276.0,79.6227,79.684,79.5877,79.649,25276.0
2016-11-15 12:10:00,91.02,91.06,91.0,91.02,24358.0,79.649,79.684,79.6315,79.649,24358.0
2016-11-15 12:20:00,91.02,91.06,90.93,90.93,30558.0,79.649,79.684,79.5702,79.5702,30558.0
2016-11-15 12:30:00,90.93,90.96,90.9,90.94,44824.0,79.5702,79.5965,79.5439,79.5789,44824.0
2016-11-15 12:40:00,90.93,90.95,90.85,90.89,31794.0,79.5702,79.5877,79.5002,79.5352,31794.0
2016-11-15 12:50:00,90.87,90.95,90.84,90.86,22156.0,79.5177,79.5877,79.4914,79.5089,22156.0
2016-11-15 13:00:00,90.88,90.96,90.86,90.91,28477.0,79.5264,79.5965,79.5089,79.5527,28477.0
2016-11-15 13:10:00,90.92,90.95,90.88,90.91,24338.0,79.5614,79.5877,79.5264,79.5527,24338.0
2016-11-15 13:20:00,90.93,90.96,90.9,90.92,36475.0,79.5702,79.5965,79.5439,79.5614,36475.0
2016-11-15 13:30:00,90.94,91.13,90.94,91.11,26764.0,79.5789,79.7452,79.5789,79.7277,26764.0
2016-11-15 13:40:00,91.11,91.17,91.08,91.14,33186.0,79.7277,79.7802,79.7015,79.754,33186.0
2016-11-15 13:50:00,91.15,91.32,91.1,91.31,49402.0,79.7627,79.9115,79.719,79.9027,49402.0
2016-11-15 14:00:00,91.32,91.35,91.13,91.24,43374.0,79.9115,79.9377,79.7452,79.8415,43374.0
2016-11-15 14:10:00,91.25,91.28,91.17,91.21,45782.0,79.8502,79.8765,79.7802,79.8152,45782.0
2016-11-15 14:20:00,91.21,91.23,91.09,91.15,34175.0,79.8152,79.8327,79.7102,79.7627,34175.0
2016-11-15 14:30:00,91.15,91.22,91.14,91.22,40888.0,79.7627,79.824,79.754,79.824,40888.0
2016-11-15 14:40:00,91.22,91.26,91.16,91.21,42574.0,79.824,79.859,79.7715,79.8152,42574.0
2016-11-15 14:50:00,91.22,91.24,91.16,91.23,62365.0,79.824,79.8415,79.7715,79.8327,62365.0
2016-11-15 15:00:00,91.23,91.27,91.19,91.27,50367.0,79.8327,79.8677,79.7977,79.8677,50367.0
2016-11-15 15:10:00,91.28,91.32,91.11,91.13,42784.0,79.8765,79.9115,79.7277,79.7452,42784.0
2016-11-15 15:20:00,91.11,91.19,91.01,91.1,58845.0,79.7277,79.7977,79.6402,79.719,58845.0
2016-11-15 15:30:00,91.11,91.18,91.07,91.15,75169.0,79.7277,79.789,79.6927,79.7627,75169.0
2016-11-15 15:40:00,91.16,91.2,91.15,91.16,93388.0,79.7715,79.8065,79.7627,79.7715,93388.0
2016-11-15 15:50:00,91.17,91.3,91.15,91.23,179598.0,79.7802,79.894,79.7627,79.8327,179598.0
2016-11-16 09:30:00,90.86,91.52,90.75,91.3,97714.0,79.5089,80.0865,79.4127,79.894,97714.0
2016-11-16 09:40:00,91.33,91.41,91.2,91.2,31050.0,79.9202,79.9902,79.8065,79.8065,31050.0
2016-11-16 09:50:00,91.17,91.17,90.78,90.92,29225.0,79.7802,79.7802,79.4389,79.5614,29225.0
2016-11-16 10:00:00,90.93,91.12,90.85,91.12,39198.0,79.5702,79.7365,79.5002,79.7365,39198.0
2016-11-16 10:10:00,91.1,91.23,91.04,91.11,26496.0,79.719,79.8327,79.6665,79.7277,26496.0
2016-11-16 10:20:00,91.1,91.2,91.0,91.12,24181.0,79.719,79.8065,79.6315,79.7365,24181.0
2016-11-16 10:30:00,91.12,91.22,91.02,91.14,35357.0,79.7365,79.824,79.649,79.754,35357.0
2016-11-16 10:40:00,91.14,91.22,91.12,91.21,27632.0,79.754,79.824,79.7365,79.8152,27632.0
2016-11-16 10:50:00,91.17,91.2,91.06,91.2,22396.0,79.7802,79.8065,79.684,79.8065,22396.0
2016-11-16 11:00:00,91.18,91.23,91.0,91.05,41410.0,79.789,79.8327,79.6315,79.6752,41410.0
2016-11-16 11:10:00,91.06,91.19,91.06,91.19,29968.0,79.684,79.7977,79.684,79.7977,29968.0
2016-11-16 11:20:00,91.19,91.24,91.11,91.18,18578.0,79.7977,79.8415,79.7277,79.789,18578.0
2016-11-16 11:30:00,91.23,91.24,91.04,91.06,30896.0,79.8327,79.8415,79.6665,79.684,30896.0
2016-11-16 11:40:00,91.04,91.14,90.95,91.12,16242.0,79.6665,79.754,79.5877,79.7365,16242.0
2016-11-16 11:50:00,91.11,91.16,91.03,91.09,17586.0,79.7277,79.7715,79.6577,79.7102,17586.0
2016-11-16 12:00:00,91.09,91.11,90.99,91.1,14742.0,79.7102,79.7277,79.6227,79.719,14742.0
2016-11-16 12:10:00,91.09,91.11,90.92,90.95,27793.0,79.7102,79.7277,79.5614,79.5877,27793.0
2016-11-16 12:20:00,90.93,91.19,90.92,91.11,23450.0,79.5702,79.7977,79.5614,79.7277,23450.0
2016-11-16 12:30:00,91.1,91.22,91.07,91.2,16884.0,79.719,79.824,79.6927,79.8065,16884.0
2016-11-16 12:40:00,91.22,91.22,91.09,91.12,11647.0,79.824,79.824,79.7102,79.7365,11647.0
2016-11-16 12:50:00,91.13,91.25,91.12,91.21,22625.0,79.7452,79.8502,79.7365,79.8152,22625.0
2016-11-16 13:00:00,91.22,91.25,91.11,91.13,25672.0,79.824,79.8502,79.7277,79.7452,25672.0
2016-11-16 13:10:00,91.13,91.16,91.07,91.13,24768.0,79.7452,79.7715,79.6927,79.7452,24768.0
2016-11-16 13:20:00,91.13,91.21,91.08,91.12,19268.0,79.7452,79.8152,79.7015,79.7365,19268.0
2016-11-16 13:30:00,91.13,91.18,91.06,91.12,37597.0,79.7452,79.789,79.684,79.7365,37597.0
2016-11-16 13:40:00,91.11,91.14,91.08,91.09,26313.0,79.7277,79.754,79.7015,79.7102,26313.0
2016-11-16 13:50:00,91.09,91.2,91.09,91.17,15460.0,79.7102,79.8065,79.7102,79.7802,15460.0
2016-11-16 14:00:00,91.19,91.22,91.13,91.22,32312.0,79.7977,79.824,79.7452,79.824,32312.0
2016-11-16 14:10:00,91.22,91.26,91.19,91.2,27375.0,79.824,79.859,79.7977,79.8065,27375.0
2016-11-16 14:20:00,91.23,91.23,91.06,91.11,32462.0,79.8327,79.8327,79.684,79.7277,32462.0
2016-11-16 14:30:00,91.11,91.3,91.1,91.29,29196.0,79.7277,79.894,79.719,79.8852,29196.0
2016-11-16 14:40:00,91.29,91.37,91.26,91.37,19457.0,79.8852,79.9552,79.859,79.9552,19457.0
2016-11-16 14:50:00,91.36,91.36,91.25,91.27,30381.0,79.9465,79.9465,79.8502,79.8677,30381.0
2016-11-16 15:00:00,91.27,91.48,91.27,91.47,32784.0,79.8677,80.0515,79.8677,80.0427,32784.0
2016-11-16 15:10:00,91.49,91.52,91.41,91.47,72823.0,80.0602,80.0865,79.9902,80.0427,72823.0
2016-11-16 15:20:00,91.46,91.52,91.33,91.35,88182.0,80.034,80.0865,79.9202,79.9377,88182.0
2016-11-16 15:30:00,91.34,91.36,91.24,91.29,90188.0,79.929,79.9465,79.8415,79.8852,90188.0
2016-11-16 15:40:00,91.29,91.36,91.22,91.23,52338.0,79.8852,79.9465,79.824,79.8327,52338.0
2016-11-16 15:50:00,91.22,91.28,91.2,91.24,94396.0,79.824,79.8765,79.8065,79.8415,94396.0
2016-11-17 09:30:00,91.27,91.33,91.07,91.14,62315.0,79.8677,79.9202,79.6927,79.754,62315.0
2016-11-17 09:40:00,91.13,91.45,91.11,91.38,33536.0,79.7452,80.0252,79.7277,79.964,33536.0
2016-11-17 09:50:00,91.38,91.6,91.21,91.37,64144.0,79.964,80.1565,79.8152,79.9552,64144.0
2016-11-17 10:00:00,91.4,91.45,91.34,91.37,34506.0,79.9815,80.0252,79.929,79.9552,34506.0
2016-11-17 10:10:00,91.37,91.4,91.26,91.36,24853.0,79.9552,79.9815,79.859,79.9465,24853.0
2016-11-17 10:20:00,91.36,91.41,91.18,91.27,17213.0,79.9465,79.9902,79.789,79.8677,17213.0
2016-11-17 10:30:00,91.29,91.29,91.07,91.07,27117.0,79.8852,79.8852,79.6927,79.6927,27117.0
2016-11-17 10:40:00,91.06,91.07,90.99,91.04,23650.0,79.684,79.6927,79.6227,79.6665,23650.0
2016-11-17 10:50:00,91.05,91.14,91.03,91.05,27232.0,79.6752,79.754,79.6577,79.6752,27232.0
2016-11-17 11:00:00,91.05,91.15,91.02,91.12,27211.0,79.6752,79.7627,79.649,79.7365,27211.0
2016-11-17 11:10:00,91.14,91.26,91.14,91.24,19910.0,79.754,79.859,79.754,79.8415,19910.0
2016-11-17 11:20:00,91.23,91.25,91.2,91.25,16925.0,79.8327,79.8502,79.8065,79.8502,16925.0
2016-11-17 11:30:00,91.2,91.25,91.18,91.21,23910.0,79.8065,79.8502,79.789,79.8152,23910.0
2016-11-17 11:40:00,91.2,91.3,91.19,91.24,28597.0,79.8065,79.894,79.7977,79.8415,28597.0
2016-11-17 11:50:00,91.25,91.26,91.21,91.25,15066.0,79.8502,79.859,79.8152,79.8502,15066.0
2016-11-17 12:00:00,91.25,91.34,91.23,91.28,21287.0,79.8502,79.929,79.8327,79.8765,21287.0
2016-11-17 12:10:00,91.27,91.32,91.24,91.28,15026.0,79.8677,79.9115,79.8415,79.8765,15026.0
2016-11-17 12:20:00,91.28,91.36,91.26,91.31,35703.0,79.8765,79.9465,79.859,79.9027,35703.0
2016-11-17 12:30:00,91.34,91.41,91.3,91.3,44232.0,79.929,79.9902,79.894,79.894,44232.0
2016-11-17 12:40:00,91.3,91.31,91.17,91.17,71197.0,79.894,79.9027,79.7802,79.7802,71197.0
2016-11-17 12:50:00,91.2,91.21,91.11,91.16,12202.0,79.8065,79.8152,79.7277,79.7715,12202.0
2016-11-17 13:00:00,91.17,91.3,91.15,91.28,12676.0,79.7802,79.894,79.7627,79.8765,12676.0
2016-11-17 13:10:00,91.26,91.34,91.26,91.32,40249.0,79.859,79.929,79.859,79.9115,40249.0
2016-11-17 13:20:00,91.31,91.33,91.26,91.32,31769.0,79.9027,79.9202,79.859,79.9115,31769.0
2016-11-17 13:30:00,91.33,91.4,91.29,91.38,24018.0,79.9202,79.9815,79.8852,79.964,24018.0
2016-11-17 13:40:00,91.37,91.59,91.36,91.57,21044.0,79.9552,80.1477,79.9465,80.1302,21044.0
2016-11-17 13:50:00,91.56,91.64,91.51,91.61,29971.0,80.1215,80.1915,80.0777,80.1652,29971.0
2016-11-17 14:00:00,91.62,91.64,91.57,91.61,27191.0,80.174,80.1915,80.1302,80.1652,27191.0
2016-11-17 14:10:00,91.61,91.7,91.6,91.69,28999.0,80.1652,80.244,80.1565,80.2353,28999.0
2016-11-17 14:20:00,91.69,91.75,91.67,91.75,27467.0,80.2353,80.2878,80.2178,80.2878,27467.0
2016-11-17 14:30:00,91.73,91.85,91.72,91.83,42783.0,80.2703,80.3753,80.2615,80.3578,42783.0
2016-11-17 14:40:00,91.84,92.04,91.77,91.9,207824.0,80.3665,80.5415,80.3053,80.419,207824.0
2016-11-17 14:50:00,91.92,91.93,91.76,91.87,76810.0,80.4365,80.4453,80.2965,80.3928,76810.0
2016-11-17 15:00:00,91.85,91.91,91.76,91.78,49389.0,80.3753,80.4278,80.2965,80.314,49389.0
2016-11-17 15:10:00,91.79,91.84,91.64,91.75,68417.0,80.3228,80.3665,80.1915,80.2878,68417.0
2016-11-17 15:20:00,91.73,91.84,91.7,91.77,54029.0,80.2703,80.3665,80.244,80.3053,54029.0
2016-11-17 15:30:00,91.76,91.8,91.72,91.76,60443.0,80.2965,80.3315,80.2615,80.2965,60443.0
2016-11-17 15:40:00,91.76,91.82,91.64,91.77,73099.0,80.2965,80.349,80.1915,80.3053,73099.0
2016-11-17 15:50:00,91.78,91.78,91.68,91.77,102400.0,80.314,80.314,80.2265,80.3053,102400.0
2016-11-18 09:30:00,91.67,91.88,91.56,91.74,93065.0,80.2178,80.4015,80.1215,80.279,93065.0
2016-11-18 09:40:00,91.75,91.77,91.56,91.6,21152.0,80.2878,80.3053,80.1215,80.1565,21152.0
2016-11-18 09:50:00,91.6,91.77,91.53,91.73,29101.0,80.1565,80.3053,80.0952,80.2703,29101.0
2016-11-18 10:00:00,91.73,91.9,91.73,91.86,116417.0,80.2703,80.419,80.2703,80.384,116417.0
2016-11-18 10:10:00,91.86,91.86,91.58,91.75,48610.0,80.384,80.384,80.139,80.2878,48610.0
2016-11-18 10:20:00,91.7,91.86,91.68,91.86,25424.0,80.244,80.384,80.2265,80.384,25424.0
2016-11-18 10:30:00,91.84,91.95,91.71,91.71,52459.0,80.3665,80.4628,80.2528,80.2528,52459.0
2016-11-18 10:40:00,91.7,91.77,91.64,91.7,33027.0,80.244,80.3053,80.1915,80.244,33027.0
2016-11-18 10:50:00,91.7,91.85,91.7,91.83,47622.0,80.244,80.3753,80.244,80.3578,47622.0
2016-11-18 11:00:00,91.82,91.89,91.76,91.87,29740.0,80.349,80.4103,80.2965,80.3928,29740.0
2016-11-18 11:10:00,91.89,92.06,91.87,91.96,34273.0,80.4103,80.559,80.3928,80.4715,34273.0
2016-11-18 11:20:00,91.95,91.95,91.71,91.81,39890.0,80.4628,80.4628,80.2528,80.3403,39890.0
2016-11-18 11:30:00,91.81,91.87,91.79,91.86,31496.0,80.3403,80.3928,80.3228,80.384,31496.0
2016-11-18 11:40:00,91.87,92.01,91.84,91.99,34050.0,80.3928,80.5153,80.3665,80.4978,34050.0
2016-11-18 11:50:00,91.98,92.0,91.94,91.98,32205.0,80.489,80.5065,80.454,80.489,32205.0
2016-11-18 12:00:00,91.98,92.01,91.91,91.92,27092.0,80.489,80.5153,80.4278,80.4365,27092.0
2016-11-18 12:10:00,91.93,91.96,91.88,91.89,25881.0,80.4453,80.4715,80.4015,80.4103,25881.0
2016-11-18 12:20:00,91.88,91.89,91.82,91.86,21287.0,80.4015,80.4103,80.349,80.384,21287.0
2016-11-18 12:30:00,91.86,91.9,91.84,91.88,20036.0,80.384,80.419,80.3665,80.4015,20036.0
2016-11-18 12:40:00,91.87,91.9,91.81,91.82,19446.0,80.3928,80.419,80.3403,80.349,19446.0
2016-11-18 12:50:00,91.81,91.85,91.81,91.85,31718.0,80.3403,80.3753,80.3403,80.3753,31718.0
2016-11-18 13:00:00,91.85,91.88,91.83,91.86,21085.0,80.3753,80.4015,80.3578,80.384,21085.0
2016-11-18 13:10:00,91.85,91.88,91.83,91.84,24637.0,80.3753,80.4015,80.3578,80.3665,24637.0
2016-11-18 13:20:00,91.84,91.85,91.83,91.83,23513.0,80.3665,80.3753,80.3578,80.3578,23513.0
2016-11-18 13:30:00,91.85,91.93,91.84,91.93,53332.0,80.3753,80.4453,80.3665,80.4453,53332.0
2016-11-18 13:40:00,91.92,91.99,91.91,91.98,32530.0,80.4365,80.4978,80.4278,80.489,32530.0
2016-11-18 13:50:00,91.96,92.19,91.96,91.98,86802.0,80.4715,80.6728,80.4715,80.489,86802.0
2016-11-18 14:00:00,91.99,92.05,91.95,91.99,81174.0,80.4978,80.5503,80.4628,80.4978,81174.0
2016-11-18 14:10:00,91.99,92.01,91.86,91.89,51372.0,80.4978,80.5153,80.384,80.4103,51372.0
2016-11-18 14:20:00,91.9,91.91,91.81,91.84,39058.0,80.419,80.4278,80.3403,80.3665,39058.0
2016-11-18 14:30:00,91.85,91.89,91.74,91.75,82484.0,80.3753,80.4103,80.279,80.2878,82484.0
2016-11-18 14:40:00,91.75,91.81,91.68,91.71,57029.0,80.2878,80.3403,80.2265,80.2528,57029.0
2016-11-18 14:50:00,91.7,91.81,91.7,91.76,34986.0,80.244,80.3403,80.244,80.2965,34986.0
2016-11-18 15:00:00,91.77,91.78,91.7,91.78,33557.0,80.3053,80.314,80.244,80.314,33557.0
2016-11-18 15:10:00,91.78,91.9,91.78,91.89,44420.0,80.314,80.419,80.314,80.4103,44420.0
2016-11-18 15:20:00,91.89,91.93,91.85,91.86,55145.0,80.4103,80.4453,80.3753,80.384,55145.0
2016-11-18 15:30:00,91.86,91.89,91.83,91.87,57045.0,80.384,80.4103,80.3578,80.3928,57045.0
2016-11-18 15:40:00,91.87,91.94,91.86,91.87,141369.0,80.3928,80.454,80.384,80.3928,141369.0
2016-11-18 15:50:00,91.87,91.97,91.83,91.95,245521.0,80.3928,80.4803,80.3578,80.4628,245521.0
2016-11-21 09:30:00,92.25,92.4,91.33,91.7,135296.0,80.7253,80.8566,79.9202,80.244,135296.0
2016-11-21 09:40:00,91.65,91.88,91.55,91.75,111386.0,80.2002,80.4015,80.1127,80.2878,111386.0
2016-11-21 09:50:00,91.8,91.82,91.54,91.78,56360.0,80.3315,80.349,80.104,80.314,56360.0
2016-11-21 10:00:00,91.79,91.83,91.57,91.83,36762.0,80.3228,80.3578,80.1302,80.3578,36762.0
2016-11-21 10:10:00,91.84,91.87,91.64,91.73,75126.0,80.3665,80.3928,80.1915,80.2703,75126.0
2016-11-21 10:20:00,91.75,91.79,91.53,91.55,42068.0,80.2878,80.3228,80.0952,80.1127,42068.0
2016-11-21 10:30:00,91.55,91.71,91.51,91.61,38447.0,80.1127,80.2528,80.0777,80.1652,38447.0
2016-11-21 10:40:00,91.63,91.87,91.62,91.76,28567.0,80.1827,80.3928,80.174,80.2965,28567.0
2016-11-21 10:50:00,91.78,91.8,91.68,91.73,86883.0,80.314,80.3315,80.2265,80.2703,86883.0
2016-11-21 11:00:00,91.73,91.73,91.55,91.64,76740.0,80.2703,80.2703,80.1127,80.1915,76740.0
2016-11-21 11:10:00,91.61,91.72,91.6,91.68,37196.0,80.1652,80.2615,80.1565,80.2265,37196.0
2016-11-21 11:20:00,91.69,91.83,91.67,91.73,33239.0,80.2353,80.3578,80.2178,80.2703,33239.0
2016-11-21 11:30:00,91.73,91.94,91.72,91.92,38022.0,80.2703,80.454,80.2615,80.4365,38022.0
2016-11-21 11:40:00,91.94,91.94,91.74,91.83,57605.0,80.454,80.454,80.279,80.3578,57605.0
2016-11-21 11:50:00,91.84,91.87,91.78,91.87,18690.0,80.3665,80.3928,80.314,80.3928,18690.0
2016-11-21 12:00:00,91.86,91.88,91.78,91.79,45148.0,80.384,80.4015,80.314,80.3228,45148.0
2016-11-21 12:10:00,91.82,91.84,91.78,91.83,38066.0,80.349,80.3665,80.314,80.3578,38066.0
2016-11-21 12:20:00,91.83,91.98,91.81,91.96,74982.0,80.3578,80.489,80.3403,80.4715,74982.0
2016-11-21 12:30:00,91.94,91.97,91.89,91.91,49455.0,80.454,80.4803,80.4103,80.4278,49455.0
2016-11-21 12:40:00,91.91,91.94,91.89,91.93,58720.0,80.4278,80.454,80.4103,80.4453,58720.0
2016-11-21 12:50:00,91.93,92.03,91.91,92.0,44646.0,80.4453,80.5328,80.4278,80.5065,44646.0
2016-11-21 13:00:00,92.0,92.0,91.76,91.89,50154.0,80.5065,80.5065,80.2965,80.4103,50154.0
2016-11-21 13:10:00,91.89,92.06,91.87,92.06,40423.0,80.4103,80.559,80.3928,80.559,40423.0
2016-11-21 13:20:00,92.04,92.08,91.88,91.98,32371.0,80.5415,80.5765,80.4015,80.489,32371.0
2016-11-21 13:30:00,91.95,92.03,91.94,92.01,17945.0,80.4628,80.5328,80.454,80.5153,17945.0
2016-11-21 13:40:00,92.02,92.07,92.0,92.06,30516.0,80.524,80.5678,80.5065,80.559,30516.0
2016-11-21 13:50:00,92.06,92.07,91.91,91.94,29481.0,80.559,80.5678,80.4278,80.454,29481.0
2016-11-21 14:00:00,91.93,92.01,91.9,91.97,54745.0,80.4453,80.5153,80.419,80.4803,54745.0
2016-11-21 14:10:00,91.96,92.2,91.96,92.2,27692.0,80.4715,80.6815,80.4715,80.6815,27692.0
2016-11-21 14:20:00,92.18,92.19,92.05,92.1,39038.0,80.664,80.6728,80.5503,80.594,39038.0
2016-11-21 14:30:00,92.1,92.16,92.09,92.16,43694.0,80.594,80.6465,80.5853,80.6465,43694.0
2016-11-21 14:40:00,92.16,92.17,92.09,92.16,72455.0,80.6465,80.6553,80.5853,80.6465,72455.0
2016-11-21 14:50:00,92.16,92.26,92.15,92.26,59167.0,80.6465,80.734,80.6378,80.734,59167.0
2016-11-21 15:00:00,92.27,92.29,92.24,92.26,113949.0,80.7428,80.7603,80.7165,80.734,113949.0
2016-11-21 15:10:00,92.26,92.29,92.08,92.2,49862.0,80.734,80.7603,80.5765,80.6815,49862.0
2016-11-21 15:20:00,92.21,92.28,92.19,92.27,106628.0,80.6903,80.7515,80.6728,80.7428,106628.0
2016-11-21 15:30:00,92.27,92.36,92.26,92.29,132436.0,80.7428,80.8216,80.734,80.7603,132436.0
2016-11-21 15:40:00,92.29,92.36,92.28,92.31,98242.0,80.7603,80.8216,80.7515,80.7778,98242.0
2016-11-21 15:50:00,92.3,92.39,92.29,92.3,183298.0,80.769,80.8478,80.7603,80.769,183298.0
2016-11-22 09:30:00,92.75,93.14,92.6,93.07,185469.0,81.1628,81.5041,81.0316,81.4429,185469.0
2016-11-22 09:40:00,93.08,93.1,92.38,92.48,86697.0,81.4516,81.4691,80.8391,80.9266,86697.0
2016-11-22 09:50:00,92.48,92.54,92.09,92.12,126901.0,80.9266,80.9791,80.5853,80.6115,126901.0
2016-11-22 10:00:00,92.12,92.41,92.09,92.28,140726.0,80.6115,80.8653,80.5853,80.7515,140726.0
2016-11-22 10:10:00,92.29,92.74,92.26,92.65,115816.0,80.7603,81.1541,80.734,81.0753,115816.0
2016-11-22 10:20:00,92.66,92.66,92.29,92.4,252146.0,81.0841,81.0841,80.7603,80.8566,252146.0
2016-11-22 10:30:00,92.41,92.52,92.4,92.47,32117.0,80.8653,80.9616,80.8566,80.9178,32117.0
2016-11-22 10:40:00,92.47,92.5,92.4,92.42,65844.0,80.9178,80.9441,80.8566,80.8741,65844.0
2016-11-22 10:50:00,92.43,92.45,92.22,92.24,121550.0,80.8828,80.9003,80.699,80.7165,121550.0
2016-11-22 11:00:00,92.22,92.44,92.19,92.19,87083.0,80.699,80.8916,80.6728,80.6728,87083.0
2016-11-22 11:10:00,92.19,92.26,92.18,92.21,46926.0,80.6728,80.734,80.664,80.6903,46926.0
2016-11-22 11:20:00,92.21,92.21,92.08,92.16,88099.0,80.6903,80.6903,80.5765,80.6465,88099.0
2016-11-22 11:30:00,92.15,92.18,92.08,92.11,62203.0,80.6378,80.664,80.5765,80.6028,62203.0
2016-11-22 11:40:00,92.11,92.27,92.08,92.27,50119.0,80.6028,80.7428,80.5765,80.7428,50119.0
2016-11-22 11:50:00,92.27,92.37,92.18,92.21,26613.0,80.7428,80.8303,80.664,80.6903,26613.0
2016-11-22 12:00:00,92.21,92.22,92.08,92.09,36696.0,80.6903,80.699,80.5765,80.5853,36696.0
2016-11-22 12:10:00,92.08,92.08,92.0,92.03,55957.0,80.5765,80.5765,80.5065,80.5328,55957.0
2016-11-22 12:20:00,92.04,92.16,92.03,92.13,27183.0,80.5415,80.6465,80.5328,80.6203,27183.0
2016-11-22 12:30:00,92.13,92.31,92.13,92.31,40751.0,80.6203,80.7778,80.6203,80.7778,40751.0
2016-11-22 12:40:00,92.31,92.33,92.28,92.3,32865.0,80.7778,80.7953,80.7515,80.769,32865.0
2016-11-22 12:50:00,92.31,92.33,92.29,92.31,96120.0,80.7778,80.7953,80.7603,80.7778,96120.0
2016-11-22 13:00:00,92.32,92.33,92.23,92.24,54968.0,80.7865,80.7953,80.7078,80.7165,54968.0
2016-11-22 13:10:00,92.23,92.23,92.12,92.13,30043.0,80.7078,80.7078,80.6115,80.6203,30043.0
2016-11-22 13:20:00,92.14,92.52,92.14,92.4,70672.0,80.629,80.9616,80.629,80.8566,70672.0
2016-11-22 13:30:00,92.42,92.44,92.05,92.19,81924.0,80.8741,80.8916,80.5503,80.6728,81924.0
2016-11-22 13:40:00,92.18,92.22,92.07,92.12,63032.0,80.664,80.699,80.5678,80.6115,63032.0
2016-11-22 13:50:00,92.1,92.13,92.0,92.12,84295.0,80.594,80.6203,80.5065,80.6115,84295.0
2016-11-22 14:00:00,92.12,92.38,92.12,92.22,101116.0,80.6115,80.8391,80.6115,80.699,101116.0
2016-11-22 14:10:00,92.22,92.36,92.17,92.35,101944.0,80.699,80.8216,80.6553,80.8128,101944.0
2016-11-22 14:20:00,92.35,92.44,92.32,92.36,76015.0,80.8128,80.8916,80.7865,80.8216,76015.0
2016-11-22 14:30:00,92.37,92.47,92.37,92.47,52675.0,80.8303,80.9178,80.8303,80.9178,52675.0
2016-11-22 14:40:00,92.48,92.62,92.13,92.13,103729.0,80.9266,81.0491,80.6203,80.6203,103729.0
2016-11-22 14:50:00,92.18,92.3,92.0,92.27,141356.0,80.664,80.769,80.5065,80.7428,141356.0
2016-11-22 15:00:00,92.27,92.55,92.27,92.5,106576.0,80.7428,80.9878,80.7428,80.9441,106576.0
2016-11-22 15:10:00,92.51,92.53,92.36,92.46,100556.0,80.9528,80.9703,80.8216,80.9091,100556.0
2016-11-22 15:20:00,92.48,92.51,92.18,92.23,156690.0,80.9266,80.9528,80.664,80.7078,156690.0
2016-11-22 15:30:00,92.24,92.36,92.17,92.26,141141.0,80.7165,80.8216,80.6553,80.734,141141.0
2016-11-22 15:40:00,92.27,92.28,91.91,92.02,343203.0,80.7428,80.7515,80.4278,80.524,343203.0
2016-11-22 15:50:00,92.02,92.23,91.84,92.01,483718.0,80.524,80.7078,80.3665,80.5153,483718.0
2016-11-23 09:30:00,99.56,100.4,98.57,100.0,3130772.0,87.1221,87.8571,86.2557,87.5071,3130772.0
2016-11-23 09:40:00,99.97,101.0,99.95,100.57,1662432.0,87.4808,88.3822,87.4633,88.0059,1662432.0
2016-11-23 09:50:00,100.55,101.29,100.44,101.14,1017658.0,87.9884,88.6359,87.8921,88.5047,1017658.0
2016-11-23 10:00:00,101.18,101.96,101.1,101.38,1085042.0,88.5397,89.2222,88.4697,88.7147,1085042.0
2016-11-23 10:10:00,101.38,101.59,100.66,100.87,842046.0,88.7147,88.8985,88.0846,88.2684,842046.0
2016-11-23 10:20:00,100.82,101.5,100.8,101.46,562216.0,88.2247,88.8197,88.2071,88.7847,562216.0
2016-11-23 10:30:00,101.48,101.53,101.01,101.21,440934.0,88.8022,88.846,88.3909,88.5659,440934.0
2016-11-23 10:40:00,101.2,101.45,100.61,101.39,462296.0,88.5572,88.7759,88.0409,88.7234,462296.0
2016-11-23 10:50:00,101.4,101.5,101.1,101.18,321167.0,88.7322,88.8197,88.4697,88.5397,321167.0
2016-11-23 11:00:00,101.18,101.31,101.01,101.02,226065.0,88.5397,88.6534,88.3909,88.3997,226065.0
2016-11-23 11:10:00,101.02,101.06,100.69,100.73,418703.0,88.3997,88.4347,88.1109,88.1459,418703.0
2016-11-23 11:20:00,100.71,100.76,100.02,100.62,405655.0,88.1284,88.1721,87.5246,88.0496,405655.0
2016-11-23 11:30:00,100.6,101.02,100.52,100.99,305100.0,88.0321,88.3997,87.9621,88.3734,305100.0
2016-11-23 11:40:00,100.98,101.37,100.79,101.36,343119.0,88.3647,88.7059,88.1984,88.6972,343119.0
2016-11-23 11:50:00,101.37,101.54,101.05,101.13,315703.0,88.7059,88.8547,88.4259,88.4959,315703.0
2016-11-23 12:00:00,101.14,101.33,100.91,101.12,242411.0,88.5047,88.6709,88.3034,88.4872,242411.0
2016-11-23 12:10:00,101.12,101.17,100.99,101.15,182462.0,88.4872,88.5309,88.3734,88.5134,182462.0
2016-11-23 12:20:00,101.13,101.25,100.94,100.94,328712.0,88.4959,88.6009,88.3297,88.3297,328712.0
2016-11-23 12:30:00,100.96,101.51,100.85,101.45,428216.0,88.3472,88.8284,88.2509,88.7759,428216.0
2016-11-23 12:40:00,101.45,101.53,101.32,101.46,209500.0,88.7759,88.846,88.6622,88.7847,209500.0
2016-11-23 12:50:00,101.46,101.88,101.46,101.88,273086.0,88.7847,89.1522,88.7847,89.1522,273086.0
2016-11-23 13:00:00,101.88,101.99,101.81,101.94,278995.0,89.1522,89.2485,89.091,89.2047,278995.0
2016-11-23 13:10:00,101.92,102.01,101.88,101.98,262255.0,89.1872,89.266,89.1522,89.2397,262255.0
2016-11-23 13:20:00,101.98,102.38,101.94,102.0,393955.0,89.2397,89.5898,89.2047,89.2572,393955.0
2016-11-23 13:30:00,102.02,102.29,101.72,102.08,129818.0,89.2747,89.511,89.0122,89.3272,129818.0
2016-11-23 13:40:00,102.08,102.16,101.98,102.1,106262.0,89.3272,89.3972,89.2397,89.3447,106262.0
2016-11-23 13:50:00,102.09,102.28,101.97,102.11,154408.0,89.336,89.5023,89.231,89.3535,154408.0
2016-11-23 14:00:00,102.12,102.22,102.01,102.06,140657.0,89.3622,89.4497,89.266,89.3097,140657.0
2016-11-23 14:10:00,102.06,102.45,101.65,102.39,301373.0,89.3097,89.651,88.951,89.5985,301373.0
2016-11-23 14:20:00,102.4,102.5,102.26,102.39,150918.0,89.6073,89.6948,89.4848,89.5985,150918.0
2016-11-23 14:30:00,102.38,102.39,102.08,102.09,136200.0,89.5898,89.5985,89.3272,89.336,136200.0
2016-11-23 14:40:00,102.09,102.12,102.02,102.05,138233.0,89.336,89.3622,89.2747,89.301,138233.0
2016-11-23 14:50:00,102.04,102.11,101.98,102.05,172052.0,89.2922,89.3535,89.2397,89.301,172052.0
2016-11-23 15:00:00,102.04,102.06,101.98,102.02,156495.0,89.2922,89.3097,89.2397,89.2747,156495.0
2016-11-23 15:10:00,102.04,102.05,101.73,101.86,229734.0,89.2922,89.301,89.021,89.1347,229734.0
2016-11-23 15:20:00,101.87,102.04,101.71,101.81,259500.0,89.1435,89.2922,89.0035,89.091,259500.0
2016-11-23 15:30:00,101.81,102.42,101.81,102.28,335198.0,89.091,89.6248,89.091,89.5023,335198.0
2016-11-23 15:40:00,102.28,102.41,102.2,102.4,395726.0,89.5023,89.616,89.4322,89.6073,395726.0
2016-11-23 15:50:00,102.39,102.41,102.03,102.17,700307.0,89.5985,89.616,89.2835,89.406,700307.0
2016-11-25 09:30:00,101.68,102.44,100.8,102.1,582698.0,88.9772,89.6423,88.2071,89.3447,582698.0
2016-11-25 09:40:00,102.09,102.87,101.93,102.81,330443.0,89.336,90.0185,89.196,89.966,330443.0
2016-11-25 09:50:00,102.79,103.34,102.68,103.24,415794.0,89.9485,90.4298,89.8523,90.3423,415794.0
2016-11-25 10:00:00,103.23,103.26,102.94,103.17,183977.0,90.3336,90.3598,90.0798,90.2811,183977.0
2016-11-25 10:10:00,103.17,103.27,102.69,102.78,224095.0,90.2811,90.3686,89.861,89.9398,224095.0
2016-11-25 10:20:00,102.76,103.88,102.75,103.69,245165.0,89.9223,90.9024,89.9135,90.7361,245165.0
2016-11-25 10:30:00,103.69,104.07,103.51,103.92,312144.0,90.7361,91.0686,90.5786,90.9374,312144.0
2016-11-25 10:40:00,103.92,104.14,103.81,103.96,172760.0,90.9374,91.1299,90.8411,90.9724,172760.0
2016-11-25 10:50:00,103.95,104.17,103.83,103.87,249905.0,90.9636,91.1561,90.8586,90.8936,249905.0
2016-11-25 11:00:00,103.87,104.14,103.84,104.0,222178.0,90.8936,91.1299,90.8674,91.0074,222178.0
2016-11-25 11:10:00,104.0,104.28,104.0,104.27,245066.0,91.0074,91.2524,91.0074,91.2436,245066.0
2016-11-25 11:20:00,104.27,104.4,103.91,104.15,245717.0,91.2436,91.3574,90.9286,91.1386,245717.0
2016-11-25 11:30:00,104.14,104.37,104.1,104.26,258601.0,91.1299,91.3312,91.0949,91.2349,258601.0
2016-11-25 11:40:00,104.25,104.49,104.17,104.48,221582.0,91.2261,91.4362,91.1561,91.4274,221582.0
2016-11-25 11:50:00,104.46,104.83,104.38,104.72,345747.0,91.4099,91.7337,91.3399,91.6374,345747.0
2016-11-25 12:00:00,104.72,104.72,104.32,104.34,241473.0,91.6374,91.6374,91.2874,91.3049,241473.0
2016-11-25 12:10:00,104.34,104.36,103.99,104.04,193694.0,91.3049,91.3224,90.9986,91.0424,193694.0
2016-11-25 12:20:00,104.04,104.06,103.83,103.92,201513.0,91.0424,91.0599,90.8586,90.9374,201513.0
2016-11-25 12:30:00,103.92,103.96,103.69,103.93,208082.0,90.9374,90.9724,90.7361,90.9461,208082.0
2016-11-25 12:40:00,103.93,104.36,103.93,104.3,319146.0,90.9461,91.3224,90.9461,91.2699,319146.0
2016-11-25 12:50:00,104.29,104.3,103.92,103.94,391880.0,91.2611,91.2699,90.9374,90.9549,391880.0
2016-11-28 09:30:00,103.49,103.71,103.1,103.62,320485.0,90.5611,90.7536,90.2198,90.6748,320485.0
2016-11-28 09:40:00,103.57,103.57,102.57,103.14,272937.0,90.6311,90.6311,89.756,90.2548,272937.0
2016-11-28 09:50:00,103.13,103.38,103.0,103.23,132731.0,90.2461,90.4648,90.1323,90.3336,132731.0
2016-11-28 10:00:00,103.22,103.63,103.22,103.41,112593.0,90.3248,90.6836,90.3248,90.4911,112593.0
2016-11-28 10:10:00,103.39,103.48,103.28,103.41,81600.0,90.4736,90.5523,90.3773,90.4911,81600.0
2016-11-28 10:20:00,103.41,103.59,103.31,103.46,79719.0,90.4911,90.6486,90.4036,90.5348,79719.0
2016-11-28 10:30:00,103.46,103.48,103.14,103.27,54836.0,90.5348,90.5523,90.2548,90.3686,54836.0
2016-11-28 10:40:00,103.27,103.38,103.2,103.22,65811.0,90.3686,90.4648,90.3073,90.3248,65811.0
2016-11-28 10:50:00,103.22,103.23,102.65,102.69,141788.0,90.3248,90.3336,89.826,89.861,141788.0
2016-11-28 11:00:00,102.69,102.77,102.31,102.39,174928.0,89.861,89.931,89.5285,89.5985,174928.0
2016-11-28 11:10:00,102.4,102.4,101.88,102.37,190910.0,89.6073,89.6073,89.1522,89.581,190910.0
2016-11-28 11:20:00,102.37,102.45,101.88,102.27,120624.0,89.581,89.651,89.1522,89.4935,120624.0
2016-11-28 11:30:00,102.28,102.45,102.12,102.23,80323.0,89.5023,89.651,89.3622,89.4585,80323.0
2016-11-28 11:40:00,102.22,102.29,101.98,102.17,68632.0,89.4497,89.511,89.2397,89.406,68632.0
2016-11-28 11:50:00,102.18,102.28,102.15,102.25,67909.0,89.4147,89.5023,89.3885,89.476,67909.0
2016-11-28 12:00:00,102.25,102.65,102.25,102.6,73282.0,89.476,89.826,89.476,89.7823,73282.0
2016-11-28 12:10:00,102.62,102.64,102.37,102.47,71243.0,89.7998,89.8173,89.581,89.6685,71243.0
2016-11-28 12:20:00,102.44,102.47,102.36,102.42,35635.0,89.6423,89.6685,89.5723,89.6248,35635.0
2016-11-28 12:30:00,102.4,102.51,102.36,102.5,46886.0,89.6073,89.7035,89.5723,89.6948,46886.0
2016-11-28 12:40:00,102.51,102.52,102.41,102.47,41547.0,89.7035,89.7123,89.616,89.6685,41547.0
2016-11-28 12:50:00,102.5,102.72,102.46,102.67,54626.0,89.6948,89.8873,89.6598,89.8435,54626.0
2016-11-28 13:00:00,102.68,102.7,102.58,102.63,42147.0,89.8523,89.8698,89.7648,89.8085,42147.0
2016-11-28 13:10:00,102.63,102.66,102.54,102.58,46364.0,89.8085,89.8348,89.7298,89.7648,46364.0
2016-11-28 13:20:00,102.56,102.61,102.3,102.32,87975.0,89.7473,89.791,89.5198,89.5373,87975.0
2016-11-28 13:30:00,102.33,102.4,102.3,102.39,74572.0,89.546,89.6073,89.5198,89.5985,74572.0
2016-11-28 13:40:00,102.39,102.48,102.39,102.48,53001.0,89.5985,89.6773,89.5985,89.6773,53001.0
2016-11-28 13:50:00,102.48,102.48,102.2,102.2,86082.0,89.6773,89.6773,89.4322,89.4322,86082.0
2016-11-28 14:00:00,102.23,102.37,102.16,102.37,65168.0,89.4585,89.581,89.3972,89.581,65168.0
2016-11-28 14:10:00,102.39,102.65,102.35,102.62,61696.0,89.5985,89.826,89.5635,89.7998,61696.0
2016-11-28 14:20:00,102.62,102.64,102.55,102.58,57728.0,89.7998,89.8173,89.7385,89.7648,57728.0
2016-11-28 14:30:00,102.58,102.74,102.43,102.71,63138.0,89.7648,89.9048,89.6335,89.8785,63138.0
2016-11-28 14:40:00,102.7,102.72,102.36,102.52,81713.0,89.8698,89.8873,89.5723,89.7123,81713.0
2016-11-28 14:50:00,102.52,102.55,102.39,102.39,55709.0,89.7123,89.7385,89.5985,89.5985,55709.0
2016-11-28 15:00:00,102.39,102.39,102.16,102.3,103995.0,89.5985,89.5985,89.3972,89.5198,103995.0
2016-11-28 15:10:00,102.3,102.34,102.19,102.24,76976.0,89.5198,89.5548,89.4235,89.4673,76976.0
2016-11-28 15:20:00,102.24,102.25,101.88,101.9,116586.0,89.4673,89.476,89.1522,89.1697,116586.0
2016-11-28 15:30:00,101.9,102.02,101.85,102.0,144119.0,89.1697,89.2747,89.126,89.2572,144119.0
2016-11-28 15:40:00,101.99,101.99,101.83,101.83,192163.0,89.2485,89.2485,89.1085,89.1085,192163.0
2016-11-28 15:50:00,101.83,101.92,101.69,101.72,376448.0,89.1085,89.1872,88.986,89.0122,376448.0
2016-11-29 09:30:00,100.71,101.11,100.5,100.88,504375.0,88.1284,88.4784,87.9446,88.2772,504375.0
2016-11-29 09:40:00,100.81,100.84,100.4,100.75,230959.0,88.2159,88.2422,87.8571,88.1634,230959.0
2016-11-29 09:50:00,100.76,100.78,100.45,100.66,130354.0,88.1721,88.1896,87.9009,88.0846,130354.0
2016-11-29 10:00:00,100.68,100.72,100.32,100.59,178285.0,88.1021,88.1371,87.7871,88.0234,178285.0
2016-11-29 10:10:00,100.59,100.71,100.57,100.62,143416.0,88.0234,88.1284,88.0059,88.0496,143416.0
2016-11-29 10:20:00,100.65,100.85,100.41,100.56,903166.0,88.0759,88.2509,87.8659,87.9971,903166.0
2016-11-29 10:30:00,100.55,100.61,100.26,100.6,164523.0,87.9884,88.0409,87.7346,88.0321,164523.0
2016-11-29 10:40:00,100.59,100.66,100.37,100.45,144213.0,88.0234,88.0846,87.8309,87.9009,144213.0
2016-11-29 10:50:00,100.43,100.47,100.1,100.17,145806.0,87.8834,87.9184,87.5946,87.6559,145806.0
2016-11-29 11:00:00,100.17,100.18,99.94,100.07,149061.0,87.6559,87.6646,87.4546,87.5683,149061.0
2016-11-29 11:10:00,100.09,100.28,99.84,99.92,135901.0,87.5858,87.7521,87.3671,87.4371,135901.0
2016-11-29 11:20:00,99.95,100.35,99.94,100.21,106724.0,87.4633,87.8134,87.4546,87.6909,106724.0
2016-11-29 11:30:00,100.18,100.33,100.18,100.26,88721.0,87.6646,87.7959,87.6646,87.7346,88721.0
2016-11-29 11:40:00,100.27,100.44,100.22,100.38,80212.0,87.7434,87.8921,87.6996,87.8396,80212.0
2016-11-29 11:50:00,100.39,100.41,100.22,100.3,93068.0,87.8484,87.8659,87.6996,87.7696,93068.0
2016-11-29 12:00:00,100.31,100.5,100.29,100.47,65830.0,87.7784,87.9446,87.7609,87.9184,65830.0
2016-11-29 12:10:00,100.48,100.61,100.41,100.44,93572.0,87.9271,88.0409,87.8659,87.8921,93572.0
2016-11-29 12:20:00,100.45,100.52,100.39,100.43,59562.0,87.9009,87.9621,87.8484,87.8834,59562.0
2016-11-29 12:30:00,100.43,100.44,100.33,100.37,46027.0,87.8834,87.8921,87.7959,87.8309,46027.0
2016-11-29 12:40:00,100.38,100.38,100.24,100.26,64227.0,87.8396,87.8396,87.7171,87.7346,64227.0
2016-11-29 12:50:00,100.26,100.38,100.24,100.38,65550.0,87.7346,87.8396,87.7171,87.8396,65550.0
2016-11-29 13:00:00,100.39,100.46,100.35,100.45,67711.0,87.8484,87.9096,87.8134,87.9009,67711.0
2016-11-29 13:10:00,100.46,100.54,100.45,100.54,27221.0,87.9096,87.9796,87.9009,87.9796,27221.0
2016-11-29 13:20:00,100.54,100.55,100.44,100.47,42622.0,87.9796,87.9884,87.8921,87.9184,42622.0
2016-11-29 13:30:00,100.48,100.54,100.45,100.5,48295.0,87.9271,87.9796,87.9009,87.9446,48295.0
2016-11-29 13:40:00,100.5,100.61,100.48,100.53,92521.0,87.9446,88.0409,87.9271,87.9709,92521.0
2016-11-29 13:50:00,100.53,100.55,100.47,100.49,66650.0,87.9709,87.9884,87.9184,87.9359,66650.0
2016-11-29 14:00:00,100.49,100.59,100.44,100.57,76809.0,87.9359,88.0234,87.8921,88.0059,76809.0
2016-11-29 14:10:00,100.57,100.57,100.41,100.42,59800.0,88.0059,88.0059,87.8659,87.8746,59800.0
2016-11-29 14:20:00,100.41,100.57,100.38,100.54,71926.0,87.8659,88.0059,87.8396,87.9796,71926.0
2016-11-29 14:30:00,100.55,100.6,100.46,100.56,142690.0,87.9884,88.0321,87.9096,87.9971,142690.0
2016-11-29 14:40:00,100.56,100.7,100.54,100.69,51564.0,87.9971,88.1196,87.9796,88.1109,51564.0
2016-11-29 14:50:00,100.69,100.69,100.55,100.59,68078.0,88.1109,88.1109,87.9884,88.0234,68078.0
2016-11-29 15:00:00,100.62,100.62,100.51,100.55,75814.0,88.0496,88.0496,87.9534,87.9884,75814.0
2016-11-29 15:10:00,100.55,100.57,100.48,100.53,68506.0,87.9884,88.0059,87.9271,87.9709,68506.0
2016-11-29 15:20:00,100.53,100.61,100.5,100.56,52647.0,87.9709,88.0409,87.9446,87.9971,52647.0
2016-11-29 15:30:00,100.57,100.58,100.39,100.4,95497.0,88.0059,88.0146,87.8484,87.8571,95497.0
2016-11-29 15:40:00,100.41,100.44,100.3,100.31,143173.0,87.8659,87.8921,87.7696,87.7784,143173.0
2016-11-29 15:50:00,100.31,100.4,100.29,100.36,255926.0,87.7784,87.8571,87.7609,87.8221,255926.0
2016-11-30 09:30:00,100.56,100.94,100.54,100.69,194311.0,87.9971,88.3297,87.9796,88.1109,194311.0
2016-11-30 09:40:00,100.67,100.75,100.36,100.74,135845.0,88.0934,88.1634,87.8221,88.1546,135845.0
2016-11-30 09:50:00,100.76,100.8,100.62,100.74,130842.0,88.1721,88.2071,88.0496,88.1546,130842.0
2016-11-30 10:00:00,100.74,101.0,100.71,100.91,101477.0,88.1546,88.3822,88.1284,88.3034,101477.0
2016-11-30 10:10:00,100.91,100.94,100.49,100.57,99019.0,88.3034,88.3297,87.9359,88.0059,99019.0
2016-11-30 10:20:00,100.57,100.69,100.44,100.53,173316.0,88.0059,88.1109,87.8921,87.9709,173316.0
2016-11-30 10:30:00,100.56,100.91,100.51,100.84,112224.0,87.9971,88.3034,87.9534,88.2422,112224.0
2016-11-30 10:40:00,100.85,100.87,100.73,100.85,122103.0,88.2509,88.2684,88.1459,88.2509,122103.0
2016-11-30 10:50:00,100.87,101.42,100.84,101.39,87196.0,88.2684,88.7497,88.2422,88.7234,87196.0
2016-11-30 11:00:00,101.4,101.4,101.13,101.24,113649.0,88.7322,88.7322,88.4959,88.5922,113649.0
2016-11-30 11:10:00,101.25,101.88,101.2,101.88,162419.0,88.6009,89.1522,88.5572,89.1522,162419.0
2016-11-30 11:20:00,101.88,102.08,101.73,101.77,209114.0,89.1522,89.3272,89.021,89.056,209114.0
2016-11-30 11:30:00,101.75,101.89,101.62,101.71,103813.0,89.0385,89.161,88.9247,89.0035,103813.0
2016-11-30 11:40:00,101.7,101.99,101.64,101.87,78869.0,88.9947,89.2485,88.9422,89.1435,78869.0
2016-11-30 11:50:00,101.85,101.86,101.31,101.31,116728.0,89.126,89.1347,88.6534,88.6534,116728.0
2016-11-30 12:00:00,101.33,101.64,101.32,101.63,67181.0,88.6709,88.9422,88.6622,88.9335,67181.0
2016-11-30 12:10:00,101.63,101.63,101.39,101.39,73219.0,88.9335,88.9335,88.7234,88.7234,73219.0
2016-11-30 12:20:00,101.36,101.4,101.28,101.39,66447.0,88.6972,88.7322,88.6272,88.7234,66447.0
2016-11-30 12:30:00,101.4,101.41,101.2,101.26,50399.0,88.7322,88.7409,88.5572,88.6097,50399.0
2016-11-30 12:40:00,101.26,101.46,101.26,101.46,33671.0,88.6097,88.7847,88.6097,88.7847,33671.0
2016-11-30 12:50:00,101.46,101.46,101.37,101.38,40549.0,88.7847,88.7847,88.7059,88.7147,40549.0
2016-11-30 13:00:00,101.38,101.65,101.35,101.65,62353.0,88.7147,88.951,88.6884,88.951,62353.0
2016-11-30 13:10:00,101.66,101.66,101.48,101.51,35239.0,88.9597,88.9597,88.8022,88.8284,35239.0
2016-11-30 13:20:00,101.5,101.52,101.45,101.48,32153.0,88.8197,88.8372,88.7759,88.8022,32153.0
2016-11-30 13:30:00,101.49,101.51,101.42,101.49,48301.0,88.8109,88.8284,88.7497,88.8109,48301.0
2016-11-30 13:40:00,101.48,101.58,101.45,101.56,46076.0,88.8022,88.8897,88.7759,88.8722,46076.0
2016-11-30 13:50:00,101.59,101.59,101.46,101.46,35795.0,88.8985,88.8985,88.7847,88.7847,35795.0
2016-11-30 14:00:00,101.46,101.47,101.0,101.1,62172.0,88.7847,88.7934,88.3822,88.4697,62172.0
2016-11-30 14:10:00,101.09,101.2,101.0,101.07,60588.0,88.4609,88.5572,88.3822,88.4434,60588.0
2016-11-30 14:20:00,101.07,101.19,101.06,101.14,59847.0,88.4434,88.5484,88.4347,88.5047,59847.0
2016-11-30 14:30:00,101.16,101.18,100.9,100.97,64888.0,88.5222,88.5397,88.2947,88.3559,64888.0
2016-11-30 14:40:00,100.96,100.96,100.65,100.65,94022.0,88.3472,88.3472,88.0759,88.0759,94022.0
2016-11-30 14:50:00,100.67,100.71,100.55,100.69,96233.0,88.0934,88.1284,87.9884,88.1109,96233.0
2016-11-30 15:00:00,100.69,100.7,100.42,100.53,111220.0,88.1109,88.1196,87.8746,87.9709,111220.0
2016-11-30 15:10:00,100.53,100.61,100.45,100.59,74145.0,87.9709,88.0409,87.9009,88.0234,74145.0
2016-11-30 15:20:00,100.6,100.64,100.54,100.61,84614.0,88.0321,88.0671,87.9796,88.0409,84614.0
2016-11-30 15:30:00,100.62,100.62,100.39,100.4,141441.0,88.0496,88.0496,87.8484,87.8571,141441.0
2016-11-30 15:40:00,100.4,100.45,100.3,100.37,187898.0,87.8571,87.9009,87.7696,87.8309,187898.0
2016-11-30 15:50:00,100.38,100.44,100.21,100.23,326388.0,87.8396,87.8921,87.6909,87.7084,326388.0
2016-12-01 09:30:00,100.95,101.85,100.73,101.67,199883.0,88.3384,89.126,88.1459,88.9685,199883.0
2016-12-01 09:40:00,101.66,102.11,101.58,101.96,149628.0,88.9597,89.3535,88.8897,89.2222,149628.0
2016-12-01 09:50:00,101.95,102.09,101.82,102.05,116971.0,89.2135,89.336,89.0997,89.301,116971.0
2016-12-01 10:00:00,102.04,102.59,102.03,102.55,114915.0,89.2922,89.7735,89.2835,89.7385,114915.0
2016-12-01 10:10:00,102.54,102.85,102.5,102.61,115591.0,89.7298,90.001,89.6948,89.791,115591.0
2016-12-01 10:20:00,102.62,102.65,102.25,102.28,92434.0,89.7998,89.826,89.476,89.5023,92434.0
2016-12-01 10:30:00,102.29,102.43,102.19,102.32,88300.0,89.511,89.6335,89.4235,89.5373,88300.0
2016-12-01 10:40:00,102.32,102.46,102.3,102.4,82235.0,89.5373,89.6598,89.5198,89.6073,82235.0
2016-12-01 10:50:00,102.4,102.43,101.55,101.59,130478.0,89.6073,89.6335,88.8635,88.8985,130478.0
2016-12-01 11:00:00,101.61,102.5,101.44,102.25,251676.0,88.916,89.6948,88.7672,89.476,251676.0
2016-12-01 11:10:00,102.2,102.25,100.15,101.55,1054659.0,89.4322,89.476,87.6384,88.8635,1054659.0
2016-12-01 11:20:00,101.62,102.43,101.01,101.8,368909.0,88.9247,89.6335,88.3909,89.0822,368909.0
2016-12-01 11:30:00,101.78,102.17,101.7,102.17,95442.0,89.0647,89.406,88.9947,89.406,95442.0
2016-12-01 11:40:00,102.22,102.27,101.87,102.27,109464.0,89.4497,89.4935,89.1435,89.4935,109464.0
2016-12-01 11:50:00,102.27,102.36,102.06,102.1,42864.0,89.4935,89.5723,89.3097,89.3447,42864.0
2016-12-01 12:00:00,102.1,102.36,102.07,102.18,67264.0,89.3447,89.5723,89.3185,89.4147,67264.0
2016-12-01 12:10:00,102.16,102.42,102.12,102.34,45930.0,89.3972,89.6248,89.3622,89.5548,45930.0
2016-12-01 12:20:00,102.31,102.47,102.26,102.3,45799.0,89.5285,89.6685,89.4848,89.5198,45799.0
2016-12-01 12:30:00,102.29,102.72,102.29,102.46,76251.0,89.511,89.8873,89.511,89.6598,76251.0
2016-12-01 12:40:00,102.49,102.52,102.26,102.36,51213.0,89.686,89.7123,89.4848,89.5723,51213.0
2016-12-01 12:50:00,102.38,102.45,102.3,102.45,34073.0,89.5898,89.651,89.5198,89.651,34073.0
2016-12-01 13:00:00,102.44,102.44,102.19,102.23,70129.0,89.6423,89.6423,89.4235,89.4585,70129.0
2016-12-01 13:10:00,102.23,102.45,102.1,102.44,67047.0,89.4585,89.651,89.3447,89.6423,67047.0
2016-12-01 13:20:00,102.44,102.69,102.28,102.66,80397.0,89.6423,89.861,89.5023,89.8348,80397.0
2016-12-01 13:30:00,102.64,102.89,102.55,102.82,107613.0,89.8173,90.036,89.7385,89.9748,107613.0
2016-12-01 13:40:00,102.82,103.0,102.75,102.78,138978.0,89.9748,90.1323,89.9135,89.9398,138978.0
2016-12-01 13:50:00,102.78,102.86,102.67,102.79,71604.0,89.9398,90.0098,89.8435,89.9485,71604.0
2016-12-01 14:00:00,102.79,102.88,102.74,102.85,82501.0,89.9485,90.0273,89.9048,90.001,82501.0
2016-12-01 14:10:00,102.84,103.03,102.78,102.99,144366.0,89.9923,90.1586,89.9398,90.1236,144366.0
2016-12-01 14:20:00,102.96,102.98,102.82,102.89,42337.0,90.0973,90.1148,89.9748,90.036,42337.0
2016-12-01 14:30:00,102.88,103.04,102.84,102.95,103661.0,90.0273,90.1673,89.9923,90.0886,103661.0
2016-12-01 14:40:00,102.95,102.97,102.69,102.69,94323.0,90.0886,90.1061,89.861,89.861,94323.0
2016-12-01 14:50:00,102.71,102.77,102.49,102.73,69429.0,89.8785,89.931,89.686,89.896,69429.0
2016-12-01 15:00:00,102.73,102.75,102.58,102.6,43869.0,89.896,89.9135,89.7648,89.7823,43869.0
2016-12-01 15:10:00,102.61,102.67,102.47,102.5,68928.0,89.791,89.8435,89.6685,89.6948,68928.0
2016-12-01 15:20:00,102.5,102.67,102.4,102.57,76815.0,89.6948,89.8435,89.6073,89.756,76815.0
2016-12-01 15:30:00,102.57,102.65,102.46,102.62,111931.0,89.756,89.826,89.6598,89.7998,111931.0
2016-12-01 15:40:00,102.63,102.66,102.52,102.57,163020.0,89.8085,89.8348,89.7123,89.756,163020.0
2016-12-01 15:50:00,102.57,102.91,102.57,102.71,302943.0,89.756,90.0535,89.756,89.8785,302943.0
2016-12-02 09:30:00,102.02,102.3,101.15,101.21,209916.0,89.2747,89.5198,88.5134,88.5659,209916.0
2016-12-02 09:40:00,101.19,101.76,101.1,101.74,130888.0,88.5484,89.0472,88.4697,89.0297,130888.0
2016-12-02 09:50:00,101.74,101.9,101.53,101.55,110735.0,89.0297,89.1697,88.846,88.8635,110735.0
2016-12-02 10:00:00,101.56,101.6,101.33,101.42,122511.0,88.8722,88.9072,88.6709,88.7497,122511.0
2016-12-02 10:10:00,101.43,101.58,101.28,101.28,73347.0,88.7584,88.8897,88.6272,88.6272,73347.0
2016-12-02 10:20:00,101.27,101.31,101.11,101.21,73396.0,88.6184,88.6534,88.4784,88.5659,73396.0
2016-12-02 10:30:00,101.23,101.72,101.22,101.72,59008.0,88.5834,89.0122,88.5747,89.0122,59008.0
2016-12-02 10:40:00,101.7,101.74,101.59,101.63,39769.0,88.9947,89.0297,88.8985,88.9335,39769.0
2016-12-02 10:50:00,101.65,101.8,101.63,101.76,29946.0,88.951,89.0822,88.9335,89.0472,29946.0
2016-12-02 11:00:00,101.76,102.29,101.75,102.16,108458.0,89.0472,89.511,89.0385,89.3972,108458.0
2016-12-02 11:10:00,102.16,102.45,102.1,102.37,72928.0,89.3972,89.651,89.3447,89.581,72928.0
2016-12-02 11:20:00,102.37,102.37,102.12,102.19,57126.0,89.581,89.581,89.3622,89.4235,57126.0
2016-12-02 11:30:00,102.17,102.22,102.05,102.07,82055.0,89.406,89.4497,89.301,89.3185,82055.0
2016-12-02 11:40:00,102.08,102.09,101.88,101.9,43217.0,89.3272,89.336,89.1522,89.1697,43217.0
2016-12-02 11:50:00,101.91,101.94,101.63,101.68,57476.0,89.1785,89.2047,88.9335,88.9772,57476.0
2016-12-02 12:00:00,101.67,101.72,101.61,101.63,29753.0,88.9685,89.0122,88.916,88.9335,29753.0
2016-12-02 12:10:00,101.64,101.66,101.6,101.64,24429.0,88.9422,88.9597,88.9072,88.9422,24429.0
2016-12-02 12:20:00,101.64,101.65,101.6,101.6,26951.0,88.9422,88.951,88.9072,88.9072,26951.0
2016-12-02 12:30:00,101.6,101.61,101.51,101.56,23374.0,88.9072,88.916,88.8284,88.8722,23374.0
2016-12-02 12:40:00,101.57,101.59,101.55,101.58,24661.0,88.881,88.8985,88.8635,88.8897,24661.0
2016-12-02 12:50:00,101.57,101.58,101.53,101.54,34670.0,88.881,88.8897,88.846,88.8547,34670.0
2016-12-02 13:00:00,101.53,101.56,101.36,101.37,29328.0,88.846,88.8722,88.6972,88.7059,29328.0
2016-12-02 13:10:00,101.37,101.38,101.25,101.26,65739.0,88.7059,88.7147,88.6009,88.6097,65739.0
2016-12-02 13:20:00,101.28,101.29,101.11,101.11,49796.0,88.6272,88.6359,88.4784,88.4784,49796.0
2016-12-02 13:30:00,101.1,101.18,101.1,101.15,64186.0,88.4697,88.5397,88.4697,88.5134,64186.0
2016-12-02 13:40:00,101.13,101.19,101.12,101.18,35067.0,88.4959,88.5484,88.4872,88.5397,35067.0
2016-12-02 13:50:00,101.19,101.22,101.14,101.17,23653.0,88.5484,88.5747,88.5047,88.5309,23653.0
2016-12-02 14:00:00,101.16,101.17,101.1,101.11,21332.0,88.5222,88.5309,88.4697,88.4784,21332.0
2016-12-02 14:10:00,101.12,101.17,101.1,101.16,66000.0,88.4872,88.5309,88.4697,88.5222,66000.0
2016-12-02 14:20:00,101.17,101.23,101.16,101.23,31258.0,88.5309,88.5834,88.5222,88.5834,31258.0
2016-12-02 14:30:00,101.23,101.28,101.22,101.24,57250.0,88.5834,88.6272,88.5747,88.5922,57250.0
2016-12-02 14:40:00,101.25,101.29,101.23,101.29,66291.0,88.6009,88.6359,88.5834,88.6359,66291.0
2016-12-02 14:50:00,101.29,101.33,101.22,101.28,54589.0,88.6359,88.6709,88.5747,88.6272,54589.0
2016-12-02 15:00:00,101.26,101.55,101.26,101.53,63177.0,88.6097,88.8635,88.6097,88.846,63177.0
2016-12-02 15:10:00,101.53,101.55,101.45,101.5,61841.0,88.846,88.8635,88.7759,88.8197,61841.0
2016-12-02 15:20:00,101.5,101.52,101.44,101.46,59808.0,88.8197,88.8372,88.7672,88.7847,59808.0
2016-12-02 15:30:00,101.45,101.6,101.45,101.52,99912.0,88.7759,88.9072,88.7759,88.8372,99912.0
2016-12-02 15:40:00,101.51,101.52,101.42,101.48,137048.0,88.8284,88.8372,88.7497,88.8022,137048.0
2016-12-02 15:50:00,101.48,101.5,101.37,101.47,267225.0,88.8022,88.8197,88.7059,88.7934,267225.0
2016-12-05 09:30:00,102.32,102.48,101.96,102.19,73844.0,89.5373,89.6773,89.2222,89.4235,73844.0
2016-12-05 09:40:00,102.16,102.4,102.05,102.32,44983.0,89.3972,89.6073,89.301,89.5373,44983.0
2016-12-05 09:50:00,102.31,102.32,102.17,102.25,34754.0,89.5285,89.5373,89.406,89.476,34754.0
2016-12-05 10:00:00,102.27,102.32,101.85,101.89,72066.0,89.4935,89.5373,89.126,89.161,72066.0
2016-12-05 10:10:00,101.85,101.98,101.75,101.9,71996.0,89.126,89.2397,89.0385,89.1697,71996.0
2016-12-05 10:20:00,101.9,102.19,101.78,102.13,45406.0,89.1697,89.4235,89.0647,89.371,45406.0
2016-12-05 10:30:00,102.12,102.25,101.98,102.16,38758.0,89.3622,89.476,89.2397,89.3972,38758.0
2016-12-05 10:40:00,102.19,102.42,102.11,102.41,53182.0,89.4235,89.6248,89.3535,89.616,53182.0
2016-12-05 10:50:00,102.4,102.56,102.31,102.44,87795.0,89.6073,89.7473,89.5285,89.6423,87795.0
2016-12-05 11:00:00,102.43,102.54,102.34,102.35,80599.0,89.6335,89.7298,89.5548,89.5635,80599.0
2016-12-05 11:10:00,102.37,102.37,102.18,102.27,56424.0,89.581,89.581,89.4147,89.4935,56424.0
2016-12-05 11:20:00,102.27,102.32,102.22,102.3,30501.0,89.4935,89.5373,89.4497,89.5198,30501.0
2016-12-05 11:30:00,102.31,102.35,102.25,102.33,32246.0,89.5285,89.5635,89.476,89.546,32246.0
2016-12-05 11:40:00,102.32,102.4,102.31,102.38,74474.0,89.5373,89.6073,89.5285,89.5898,74474.0
2016-12-05 11:50:00,102.4,102.4,102.25,102.33,27969.0,89.6073,89.6073,89.476,89.546,27969.0
2016-12-05 12:00:00,102.33,102.34,102.24,102.29,53781.0,89.546,89.5548,89.4673,89.511,53781.0
2016-12-05 12:10:00,102.3,102.3,102.15,102.16,35606.0,89.5198,89.5198,89.3885,89.3972,35606.0
2016-12-05 12:20:00,102.14,102.28,101.96,102.02,71202.0,89.3797,89.5023,89.2222,89.2747,71202.0
2016-12-05 12:30:00,101.99,102.04,101.69,101.78,65105.0,89.2485,89.2922,88.986,89.0647,65105.0
2016-12-05 12:40:00,101.78,101.78,101.44,101.48,83114.0,89.0647,89.0647,88.7672,88.8022,83114.0
2016-12-05 12:50:00,101.48,101.51,101.38,101.38,38427.0,88.8022,88.8284,88.7147,88.7147,38427.0
2016-12-05 13:00:00,101.37,101.51,101.37,101.44,44070.0,88.7059,88.8284,88.7059,88.7672,44070.0
2016-12-05 13:10:00,101.45,101.46,101.26,101.31,34555.0,88.7759,88.7847,88.6097,88.6534,34555.0
2016-12-05 13:20:00,101.32,101.35,101.24,101.32,66481.0,88.6622,88.6884,88.5922,88.6622,66481.0
2016-12-05 13:30:00,101.31,101.33,101.29,101.31,69911.0,88.6534,88.6709,88.6359,88.6534,69911.0
2016-12-05 13:40:00,101.31,101.34,101.28,101.31,70073.0,88.6534,88.6797,88.6272,88.6534,70073.0
2016-12-05 13:50:00,101.31,101.32,101.27,101.31,63434.0,88.6534,88.6622,88.6184,88.6534,63434.0
2016-12-05 14:00:00,101.31,101.35,101.29,101.32,56117.0,88.6534,88.6884,88.6359,88.6622,56117.0
2016-12-05 14:10:00,101.32,101.44,101.31,101.38,87415.0,88.6622,88.7672,88.6534,88.7147,87415.0
2016-12-05 14:20:00,101.39,101.41,101.34,101.35,34603.0,88.7234,88.7409,88.6797,88.6884,34603.0
2016-12-05 14:30:00,101.34,101.37,101.3,101.33,65581.0,88.6797,88.7059,88.6447,88.6709,65581.0
2016-12-05 14:40:00,101.33,101.35,101.3,101.3,47936.0,88.6709,88.6884,88.6447,88.6447,47936.0
2016-12-05 14:50:00,101.3,101.32,101.29,101.3,96012.0,88.6447,88.6622,88.6359,88.6447,96012.0
2016-12-05 15:00:00,101.31,101.32,101.12,101.19,89603.0,88.6534,88.6622,88.4872,88.5484,89603.0
2016-12-05 15:10:00,101.18,101.25,101.06,101.07,111009.0,88.5397,88.6009,88.4347,88.4434,111009.0
2016-12-05 15:20:00,101.07,101.17,101.04,101.15,73080.0,88.4434,88.5309,88.4172,88.5134,73080.0
2016-12-05 15:30:00,101.16,101.23,101.09,101.21,102492.0,88.5222,88.5834,88.4609,88.5659,102492.0
2016-12-05 15:40:00,101.21,101.38,101.2,101.29,176290.0,88.5659,88.7147,88.5572,88.6359,176290.0
2016-12-05 15:50:00,101.29,101.34,101.24,101.3,335570.0,88.6359,88.6797,88.5922,88.6447,335570.0
2016-12-06 09:30:00,100.84,101.1,100.66,101.07,67164.0,88.2422,88.4697,88.0846,88.4434,67164.0
2016-12-06 09:40:00,101.1,101.2,100.99,101.03,37238.0,88.4697,88.5572,88.3734,88.4084,37238.0
2016-12-06 09:50:00,101.0,101.43,101.0,101.42,40242.0,88.3822,88.7584,88.3822,88.7497,40242.0
2016-12-06 10:00:00,101.4,101.61,101.39,101.61,51884.0,88.7322,88.916,88.7234,88.916,51884.0
2016-12-06 10:10:00,101.63,101.79,101.52,101.76,49813.0,88.9335,89.0735,88.8372,89.0472,49813.0
2016-12-06 10:20:00,101.75,101.88,101.54,101.63,43498.0,89.0385,89.1522,88.8547,88.9335,43498.0
2016-12-06 10:30:00,101.65,101.88,101.65,101.87,33874.0,88.951,89.1522,88.951,89.1435,33874.0
2016-12-06 10:40:00,101.88,102.3,101.86,102.24,74787.0,89.1522,89.5198,89.1347,89.4673,74787.0
2016-12-06 10:50:00,102.23,102.25,102.11,102.17,26265.0,89.4585,89.476,89.3535,89.406,26265.0
2016-12-06 11:00:00,102.15,102.2,102.11,102.16,53000.0,89.3885,89.4322,89.3535,89.3972,53000.0
2016-12-06 11:10:00,102.17,102.2,102.0,102.07,39060.0,89.406,89.4322,89.2572,89.3185,39060.0
2016-12-06 11:20:00,102.06,102.31,102.05,102.28,55071.0,89.3097,89.5285,89.301,89.5023,55071.0
2016-12-06 11:30:00,102.28,102.48,102.17,102.46,92724.0,89.5023,89.6773,89.406,89.6598,92724.0
2016-12-06 11:40:00,102.46,102.65,102.44,102.61,60209.0,89.6598,89.826,89.6423,89.791,60209.0
2016-12-06 11:50:00,102.66,103.0,102.66,102.77,124622.0,89.8348,90.1323,89.8348,89.931,124622.0
2016-12-06 12:00:00,102.79,102.8,102.6,102.6,62652.0,89.9485,89.9573,89.7823,89.7823,62652.0
2016-12-06 12:10:00,102.6,102.77,102.6,102.77,42937.0,89.7823,89.931,89.7823,89.931,42937.0
2016-12-06 12:20:00,102.74,102.81,102.66,102.76,46716.0,89.9048,89.966,89.8348,89.9223,46716.0
2016-12-06 12:30:00,102.74,102.81,102.7,102.74,47027.0,89.9048,89.966,89.8698,89.9048,47027.0
2016-12-06 12:40:00,102.72,102.76,102.57,102.63,52891.0,89.8873,89.9223,89.756,89.8085,52891.0
2016-12-06 12:50:00,102.63,102.71,102.61,102.67,32059.0,89.8085,89.8785,89.791,89.8435,32059.0
2016-12-06 13:00:00,102.64,102.64,102.52,102.59,26294.0,89.8173,89.8173,89.7123,89.7735,26294.0
2016-12-06 13:10:00,102.59,102.67,102.54,102.62,27752.0,89.7735,89.8435,89.7298,89.7998,27752.0
2016-12-06 13:20:00,102.62,102.7,102.58,102.63,32644.0,89.7998,89.8698,89.7648,89.8085,32644.0
2016-12-06 13:30:00,102.63,102.7,102.59,102.7,52560.0,89.8085,89.8698,89.7735,89.8698,52560.0
2016-12-06 13:40:00,102.7,102.71,102.65,102.69,33222.0,89.8698,89.8785,89.826,89.861,33222.0
2016-12-06 13:50:00,102.7,102.83,102.68,102.72,53680.0,89.8698,89.9835,89.8523,89.8873,53680.0
2016-12-06 14:00:00,102.73,102.74,102.62,102.69,97817.0,89.896,89.9048,89.7998,89.861,97817.0
2016-12-06 14:10:00,102.69,102.78,102.67,102.7,72160.0,89.861,89.9398,89.8435,89.8698,72160.0
2016-12-06 14:20:00,102.71,102.8,102.69,102.77,62601.0,89.8785,89.9573,89.861,89.931,62601.0
2016-12-06 14:30:00,102.76,102.79,102.74,102.78,68628.0,89.9223,89.9485,89.9048,89.9398,68628.0
2016-12-06 14:40:00,102.77,102.95,102.77,102.94,73641.0,89.931,90.0886,89.931,90.0798,73641.0
2016-12-06 14:50:00,102.94,102.98,102.91,102.97,43102.0,90.0798,90.1148,90.0535,90.1061,43102.0
2016-12-06 15:00:00,102.95,102.97,102.78,102.78,49226.0,90.0886,90.1061,89.9398,89.9398,49226.0
2016-12-06 15:10:00,102.78,102.78,102.61,102.62,45155.0,89.9398,89.9398,89.791,89.7998,45155.0
2016-12-06 15:20:00,102.61,102.65,102.6,102.64,49208.0,89.791,89.826,89.7823,89.8173,49208.0
2016-12-06 15:30:00,102.63,102.73,102.52,102.54,94217.0,89.8085,89.896,89.7123,89.7298,94217.0
2016-12-06 15:40:00,102.54,102.58,102.47,102.5,150631.0,89.7298,89.7648,89.6685,89.6948,150631.0
2016-12-06 15:50:00,102.5,102.67,102.48,102.52,194782.0,89.6948,89.8435,89.6773,89.7123,194782.0
2016-12-07 09:30:00,102.45,102.5,102.03,102.24,50885.0,89.651,89.6948,89.2835,89.4673,50885.0
2016-12-07 09:40:00,102.25,102.34,102.05,102.18,20755.0,89.476,89.5548,89.301,89.4147,20755.0
2016-12-07 09:50:00,102.25,102.58,102.19,102.47,30183.0,89.476,89.7648,89.4235,89.6685,30183.0
2016-12-07 10:00:00,102.5,102.54,102.42,102.44,29169.0,89.6948,89.7298,89.6248,89.6423,29169.0
2016-12-07 10:10:00,102.45,102.63,102.36,102.55,79666.0,89.651,89.8085,89.5723,89.7385,79666.0
2016-12-07 10:20:00,102.56,102.74,102.51,102.59,37172.0,89.7473,89.9048,89.7035,89.7735,37172.0
2016-12-07 10:30:00,102.58,102.74,102.57,102.67,69593.0,89.7648,89.9048,89.756,89.8435,69593.0
2016-12-07 10:40:00,102.66,102.74,102.6,102.7,1460963.0,89.8348,89.9048,89.7823,89.8698,1460963.0
2016-12-07 10:50:00,102.7,103.18,102.64,103.07,165222.0,89.8698,90.2898,89.8173,90.1936,165222.0
2016-12-07 11:00:00,103.05,103.09,102.83,102.92,102273.0,90.1761,90.2111,89.9835,90.0623,102273.0
2016-12-07 11:10:00,102.93,102.94,102.79,102.87,92168.0,90.071,90.0798,89.9485,90.0185,92168.0
2016-12-07 11:20:00,102.87,102.9,102.81,102.88,36473.0,90.0185,90.0448,89.966,90.0273,36473.0
2016-12-07 11:30:00,102.88,102.89,102.46,102.56,73503.0,90.0273,90.036,89.6598,89.7473,73503.0
2016-12-07 11:40:00,102.57,102.86,102.56,102.77,71550.0,89.756,90.0098,89.7473,89.931,71550.0
2016-12-07 11:50:00,102.77,102.83,102.68,102.69,53447.0,89.931,89.9835,89.8523,89.861,53447.0
2016-12-07 12:00:00,102.72,103.12,102.69,103.0,140813.0,89.8873,90.2373,89.861,90.1323,140813.0
2016-12-07 12:10:00,103.0,103.02,102.86,102.86,59704.0,90.1323,90.1498,90.0098,90.0098,59704.0
2016-12-07 12:20:00,102.89,103.0,102.89,102.9,39650.0,90.036,90.1323,90.036,90.0448,39650.0
2016-12-07 12:30:00,102.9,102.94,102.83,102.85,37954.0,90.0448,90.0798,89.9835,90.001,37954.0
2016-12-07 12:40:00,102.85,102.89,102.82,102.84,24896.0,90.001,90.036,89.9748,89.9923,24896.0
2016-12-07 12:50:00,102.84,102.89,102.83,102.86,30850.0,89.9923,90.036,89.9835,90.0098,30850.0
2016-12-07 13:00:00,102.86,102.88,102.8,102.81,70879.0,90.0098,90.0273,89.9573,89.966,70879.0
2016-12-07 13:10:00,102.82,102.83,102.78,102.82,41172.0,89.9748,89.9835,89.9398,89.9748,41172.0
2016-12-07 13:20:00,102.83,103.23,102.82,103.13,92255.0,89.9835,90.3336,89.9748,90.2461,92255.0
2016-12-07 13:30:00,103.11,103.13,103.04,103.12,67420.0,90.2286,90.2461,90.1673,90.2373,67420.0
2016-12-07 13:40:00,103.12,103.14,103.0,103.1,74869.0,90.2373,90.2548,90.1323,90.2198,74869.0
2016-12-07 13:50:00,103.1,103.14,103.06,103.11,156996.0,90.2198,90.2548,90.1848,90.2286,156996.0
2016-12-07 14:00:00,103.1,103.11,102.92,102.96,47295.0,90.2198,90.2286,90.0623,90.0973,47295.0
2016-12-07 14:10:00,102.97,103.03,102.93,102.95,54391.0,90.1061,90.1586,90.071,90.0886,54391.0
2016-12-07 14:20:00,102.95,103.01,102.9,102.96,27509.0,90.0886,90.1411,90.0448,90.0973,27509.0
2016-12-07 14:30:00,102.95,102.96,102.86,102.92,29502.0,90.0886,90.0973,90.0098,90.0623,29502.0
2016-12-07 14:40:00,102.92,102.95,102.87,102.94,21818.0,90.0623,90.0886,90.0185,90.0798,21818.0
2016-12-07 14:50:00,102.95,103.02,102.93,103.01,35210.0,90.0886,90.1498,90.071,90.1411,35210.0
2016-12-07 15:00:00,103.01,103.02,102.87,102.89,56673.0,90.1411,90.1498,90.0185,90.036,56673.0
2016-12-07 15:10:00,102.9,102.94,102.87,102.89,43612.0,90.0448,90.0798,90.0185,90.036,43612.0
2016-12-07 15:20:00,102.9,103.11,102.88,102.96,60698.0,90.0448,90.2286,90.0273,90.0973,60698.0
2016-12-07 15:30:00,102.96,103.08,102.86,102.91,124128.0,90.0973,90.2023,90.0098,90.0535,124128.0
2016-12-07 15:40:00,102.89,102.92,102.66,102.69,189335.0,90.036,90.0623,89.8348,89.861,189335.0
2016-12-07 15:50:00,102.7,102.86,102.68,102.83,282163.0,89.8698,90.0098,89.8523,89.9835,282163.0
2016-12-08 09:30:00,102.57,103.1,102.3,103.1,220766.0,89.756,90.2198,89.5198,90.2198,220766.0
2016-12-08 09:40:00,103.1,103.32,103.05,103.2,171202.0,90.2198,90.4123,90.1761,90.3073,171202.0
2016-12-08 09:50:00,103.23,103.79,103.21,103.67,178040.0,90.3336,90.8236,90.3161,90.7186,178040.0
2016-12-08 10:00:00,103.7,103.7,103.17,103.27,88925.0,90.7449,90.7449,90.2811,90.3686,88925.0
2016-12-08 10:10:00,103.25,103.26,103.1,103.18,67416.0,90.3511,90.3598,90.2198,90.2898,67416.0
2016-12-08 10:20:00,103.18,103.44,103.14,103.43,52489.0,90.2898,90.5173,90.2548,90.5086,52489.0
2016-12-08 10:30:00,103.44,103.57,103.35,103.45,102590.0,90.5173,90.6311,90.4386,90.5261,102590.0
2016-12-08 10:40:00,103.45,103.48,103.34,103.39,71654.0,90.5261,90.5523,90.4298,90.4736,71654.0
2016-12-08 10:50:00,103.38,103.57,103.38,103.49,79826.0,90.4648,90.6311,90.4648,90.5611,79826.0
2016-12-08 11:00:00,103.48,103.53,103.41,103.51,83431.0,90.5523,90.5961,90.4911,90.5786,83431.0
2016-12-08 11:10:00,103.51,103.54,103.18,103.18,126991.0,90.5786,90.6048,90.2898,90.2898,126991.0
2016-12-08 11:20:00,103.18,103.58,103.09,103.47,233089.0,90.2898,90.6398,90.2111,90.5436,233089.0
2016-12-08 11:30:00,103.5,103.78,103.48,103.64,139492.0,90.5698,90.8149,90.5523,90.6924,139492.0
2016-12-08 11:40:00,103.63,103.67,103.6,103.63,58058.0,90.6836,90.7186,90.6573,90.6836,58058.0
2016-12-08 11:50:00,103.63,103.79,103.6,103.77,92010.0,90.6836,90.8236,90.6573,90.8061,92010.0
2016-12-08 12:00:00,103.79,103.91,103.76,103.76,113493.0,90.8236,90.9286,90.7974,90.7974,113493.0
2016-12-08 12:10:00,103.75,103.84,103.75,103.84,62760.0,90.7886,90.8674,90.7886,90.8674,62760.0
2016-12-08 12:20:00,103.84,104.0,103.82,103.83,141642.0,90.8674,91.0074,90.8499,90.8586,141642.0
2016-12-08 12:30:00,103.82,103.91,103.82,103.9,53223.0,90.8499,90.9286,90.8499,90.9199,53223.0
2016-12-08 12:40:00,103.89,103.97,103.86,103.94,36382.0,90.9111,90.9811,90.8849,90.9549,36382.0
2016-12-08 12:50:00,103.93,103.93,103.85,103.89,38552.0,90.9461,90.9461,90.8761,90.9111,38552.0
2016-12-08 13:00:00,103.89,103.95,103.88,103.93,52410.0,90.9111,90.9636,90.9024,90.9461,52410.0
2016-12-08 13:10:00,103.95,103.95,103.83,103.9,35409.0,90.9636,90.9636,90.8586,90.9199,35409.0
2016-12-08 13:20:00,103.89,103.98,103.88,103.98,40849.0,90.9111,90.9899,90.9024,90.9899,40849.0
2016-12-08 13:30:00,103.96,104.24,103.95,104.14,122179.0,90.9724,91.2174,90.9636,91.1299,122179.0
2016-12-08 13:40:00,104.15,104.41,104.04,104.41,82212.0,91.1386,91.3662,91.0424,91.3662,82212.0
2016-12-08 13:50:00,104.41,104.77,104.39,104.73,175439.0,91.3662,91.6812,91.3487,91.6462,175439.0
2016-12-08 14:00:00,104.73,104.74,104.44,104.47,87159.0,91.6462,91.6549,91.3924,91.4187,87159.0
2016-12-08 14:10:00,104.47,104.51,104.35,104.35,68481.0,91.4187,91.4537,91.3137,91.3137,68481.0
2016-12-08 14:20:00,104.34,104.34,104.06,104.18,124976.0,91.3049,91.3049,91.0599,91.1649,124976.0
2016-12-08 14:30:00,104.2,104.39,104.06,104.15,93135.0,91.1824,91.3487,91.0599,91.1386,93135.0
2016-12-08 14:40:00,104.15,104.15,103.86,103.86,51826.0,91.1386,91.1386,90.8849,90.8849,51826.0
2016-12-08 14:50:00,103.87,104.07,103.73,103.74,83800.0,90.8936,91.0686,90.7711,90.7799,83800.0
2016-12-08 15:00:00,103.74,103.87,103.6,103.86,61860.0,90.7799,90.8936,90.6573,90.8849,61860.0
2016-12-08 15:10:00,103.88,103.93,103.82,103.84,26917.0,90.9024,90.9461,90.8499,90.8674,26917.0
2016-12-08 15:20:00,103.84,103.94,103.74,103.91,45639.0,90.8674,90.9549,90.7799,90.9286,45639.0
2016-12-08 15:30:00,103.89,104.02,103.84,104.02,71026.0,90.9111,91.0249,90.8674,91.0249,71026.0
2016-12-08 15:40:00,104.03,104.15,103.97,103.98,85402.0,91.0336,91.1386,90.9811,90.9899,85402.0
2016-12-08 15:50:00,103.99,104.08,103.89,103.93,154600.0,90.9986,91.0774,90.9111,90.9461,154600.0
2016-12-09 09:30:00,103.23,103.66,102.76,103.12,122065.0,90.3336,90.7099,89.9223,90.2373,122065.0
2016-12-09 09:40:00,103.12,103.44,103.05,103.23,67000.0,90.2373,90.5173,90.1761,90.3336,67000.0
2016-12-09 09:50:00,103.24,103.56,103.15,103.15,55111.0,90.3423,90.6223,90.2636,90.2636,55111.0
2016-12-09 10:00:00,103.12,103.26,102.98,103.2,69293.0,90.2373,90.3598,90.1148,90.3073,69293.0
2016-12-09 10:10:00,103.18,103.33,103.06,103.33,54980.0,90.2898,90.4211,90.1848,90.4211,54980.0
2016-12-09 10:20:00,103.33,103.51,103.27,103.32,106917.0,90.4211,90.5786,90.3686,90.4123,106917.0
2016-12-09 10:30:00,103.33,103.59,103.33,103.55,76564.0,90.4211,90.6486,90.4211,90.6136,76564.0
2016-12-09 10:40:00,103.55,103.65,103.5,103.58,55316.0,90.6136,90.7011,90.5698,90.6398,55316.0
2016-12-09 10:50:00,103.59,103.8,103.58,103.68,60954.0,90.6486,90.8324,90.6398,90.7274,60954.0
2016-12-09 11:00:00,103.68,103.69,103.39,103.39,53697.0,90.7274,90.7361,90.4736,90.4736,53697.0
2016-12-09 11:10:00,103.4,103.55,103.39,103.48,132550.0,90.4823,90.6136,90.4736,90.5523,132550.0
2016-12-09 11:20:00,103.48,103.58,103.44,103.45,37568.0,90.5523,90.6398,90.5173,90.5261,37568.0
2016-12-09 11:30:00,103.46,103.63,103.39,103.63,51638.0,90.5348,90.6836,90.4736,90.6836,51638.0
2016-12-09 11:40:00,103.63,103.7,103.45,103.56,56093.0,90.6836,90.7449,90.5261,90.6223,56093.0
2016-12-09 11:50:00,103.54,103.82,103.52,103.7,82566.0,90.6048,90.8499,90.5873,90.7449,82566.0
2016-12-09 12:00:00,103.68,103.76,103.33,103.39,95910.0,90.7274,90.7974,90.4211,90.4736,95910.0
2016-12-09 12:10:00,103.41,103.45,103.34,103.4,24384.0,90.4911,90.5261,90.4298,90.4823,24384.0
2016-12-09 12:20:00,103.42,103.53,103.4,103.51,95447.0,90.4998,90.5961,90.4823,90.5786,95447.0
2016-12-09 12:30:00,103.52,103.69,103.52,103.64,21674.0,90.5873,90.7361,90.5873,90.6924,21674.0
2016-12-09 12:40:00,103.62,103.67,103.58,103.6,22715.0,90.6748,90.7186,90.6398,90.6573,22715.0
2016-12-09 12:50:00,103.64,103.66,103.45,103.48,47198.0,90.6924,90.7099,90.5261,90.5523,47198.0
2016-12-09 13:00:00,103.49,103.51,103.46,103.5,23522.0,90.5611,90.5786,90.5348,90.5698,23522.0
2016-12-09 13:10:00,103.5,103.53,103.47,103.52,30570.0,90.5698,90.5961,90.5436,90.5873,30570.0
2016-12-09 13:20:00,103.51,103.53,103.48,103.5,14129.0,90.5786,90.5961,90.5523,90.5698,14129.0
2016-12-09 13:30:00,103.51,103.53,103.47,103.48,18788.0,90.5786,90.5961,90.5436,90.5523,18788.0
2016-12-09 13:40:00,103.48,103.51,103.47,103.49,15687.0,90.5523,90.5786,90.5436,90.5611,15687.0
2016-12-09 13:50:00,103.49,103.51,103.47,103.5,20319.0,90.5611,90.5786,90.5436,90.5698,20319.0
2016-12-09 14:00:00,103.51,103.64,103.51,103.54,28162.0,90.5786,90.6924,90.5786,90.6048,28162.0
2016-12-09 14:10:00,103.55,103.63,103.55,103.62,23986.0,90.6136,90.6836,90.6136,90.6748,23986.0
2016-12-09 14:20:00,103.62,103.66,103.48,103.48,101424.0,90.6748,90.7099,90.5523,90.5523,101424.0
2016-12-09 14:30:00,103.49,103.62,103.49,103.61,21680.0,90.5611,90.6748,90.5611,90.6661,21680.0
2016-12-09 14:40:00,103.6,103.65,103.5,103.51,32411.0,90.6573,90.7011,90.5698,90.5786,32411.0
2016-12-09 14:50:00,103.5,103.6,103.48,103.6,27876.0,90.5698,90.6573,90.5523,90.6573,27876.0
2016-12-09 15:00:00,103.59,103.64,103.54,103.61,28362.0,90.6486,90.6924,90.6048,90.6661,28362.0
2016-12-09 15:10:00,103.62,103.74,103.61,103.71,41138.0,90.6748,90.7799,90.6661,90.7536,41138.0
2016-12-09 15:20:00,103.72,103.73,103.58,103.61,58370.0,90.7624,90.7711,90.6398,90.6661,58370.0
2016-12-09 15:30:00,103.61,103.66,103.6,103.64,55748.0,90.6661,90.7099,90.6573,90.6924,55748.0
2016-12-09 15:40:00,103.65,103.72,103.63,103.71,83038.0,90.7011,90.7624,90.6836,90.7536,83038.0
2016-12-09 15:50:00,103.7,103.82,103.63,103.66,246818.0,90.7449,90.8499,90.6836,90.7099,246818.0
2016-12-12 09:30:00,103.01,103.62,102.88,103.25,136789.0,90.1411,90.6748,90.0273,90.3511,136789.0
2016-12-12 09:40:00,103.34,103.63,103.18,103.63,74271.0,90.4298,90.6836,90.2898,90.6836,74271.0
2016-12-12 09:50:00,103.64,103.65,103.24,103.32,55911.0,90.6924,90.7011,90.3423,90.4123,55911.0
2016-12-12 10:00:00,103.3,103.53,103.26,103.36,33428.0,90.3948,90.5961,90.3598,90.4473,33428.0
2016-12-12 10:10:00,103.32,103.33,103.22,103.23,17232.0,90.4123,90.4211,90.3248,90.3336,17232.0
2016-12-12 10:20:00,103.23,103.23,103.03,103.03,30187.0,90.3336,90.3336,90.1586,90.1586,30187.0
2016-12-12 10:30:00,103.04,103.05,102.99,103.04,43830.0,90.1673,90.1761,90.1236,90.1673,43830.0
2016-12-12 10:40:00,103.05,103.13,103.01,103.11,26369.0,90.1761,90.2461,90.1411,90.2286,26369.0
2016-12-12 10:50:00,103.08,103.1,102.98,103.02,16148.0,90.2023,90.2198,90.1148,90.1498,16148.0
2016-12-12 11:00:00,103.05,103.07,102.99,103.02,19164.0,90.1761,90.1936,90.1236,90.1498,19164.0
2016-12-12 11:10:00,103.01,103.06,102.99,103.03,21722.0,90.1411,90.1848,90.1236,90.1586,21722.0
2016-12-12 11:20:00,103.06,103.07,103.02,103.05,24746.0,90.1848,90.1936,90.1498,90.1761,24746.0
2016-12-12 11:30:00,103.06,103.06,102.84,102.84,34813.0,90.1848,90.1848,89.9923,89.9923,34813.0
2016-12-12 11:40:00,102.83,102.84,102.68,102.71,35840.0,89.9835,89.9923,89.8523,89.8785,35840.0
2016-12-12 11:50:00,102.72,102.89,102.71,102.83,33571.0,89.8873,90.036,89.8785,89.9835,33571.0
2016-12-12 12:00:00,102.86,102.88,102.74,102.74,14194.0,90.0098,90.0273,89.9048,89.9048,14194.0
2016-12-12 12:10:00,102.75,102.87,102.73,102.8,27139.0,89.9135,90.0185,89.896,89.9573,27139.0
2016-12-12 12:20:00,102.8,102.81,102.77,102.8,15058.0,89.9573,89.966,89.931,89.9573,15058.0
2016-12-12 12:30:00,102.82,102.94,102.78,102.9,33141.0,89.9748,90.0798,89.9398,90.0448,33141.0
2016-12-12 12:40:00,102.9,102.92,102.84,102.9,12810.0,90.0448,90.0623,89.9923,90.0448,12810.0
2016-12-12 12:50:00,102.91,102.91,102.75,102.84,17596.0,90.0535,90.0535,89.9135,89.9923,17596.0
2016-12-12 13:00:00,102.85,102.93,102.84,102.92,17236.0,90.001,90.071,89.9923,90.0623,17236.0
2016-12-12 13:10:00,102.93,102.96,102.84,102.96,17864.0,90.071,90.0973,89.9923,90.0973,17864.0
2016-12-12 13:20:00,102.97,102.98,102.85,102.87,30953.0,90.1061,90.1148,90.001,90.0185,30953.0
2016-12-12 13:30:00,102.88,102.9,102.79,102.81,18740.0,90.0273,90.0448,89.9485,89.966,18740.0
2016-12-12 13:40:00,102.8,102.84,102.76,102.76,18525.0,89.9573,89.9923,89.9223,89.9223,18525.0
2016-12-12 13:50:00,102.76,102.8,102.73,102.78,21099.0,89.9223,89.9573,89.896,89.9398,21099.0
2016-12-12 14:00:00,102.78,102.82,102.75,102.81,21577.0,89.9398,89.9748,89.9135,89.966,21577.0
2016-12-12 14:10:00,102.82,102.9,102.75,102.76,27630.0,89.9748,90.0448,89.9135,89.9223,27630.0
2016-12-12 14:20:00,102.75,102.82,102.72,102.74,15714.0,89.9135,89.9748,89.8873,89.9048,15714.0
2016-12-12 14:30:00,102.74,102.74,102.57,102.63,22117.0,89.9048,89.9048,89.756,89.8085,22117.0
2016-12-12 14:40:00,102.63,102.63,102.54,102.57,26250.0,89.8085,89.8085,89.7298,89.756,26250.0
2016-12-12 14:50:00,102.58,102.62,102.54,102.6,25795.0,89.7648,89.7998,89.7298,89.7823,25795.0
2016-12-12 15:00:00,102.61,102.7,102.58,102.69,33404.0,89.791,89.8698,89.7648,89.861,33404.0
2016-12-12 15:10:00,102.69,102.73,102.57,102.62,44011.0,89.861,89.896,89.756,89.7998,44011.0
2016-12-12 15:20:00,102.63,102.69,102.5,102.5,45813.0,89.8085,89.861,89.6948,89.6948,45813.0
2016-12-12 15:30:00,102.49,102.51,102.36,102.42,55742.0,89.686,89.7035,89.5723,89.6248,55742.0
2016-12-12 15:40:00,102.41,102.44,102.36,102.42,62609.0,89.616,89.6423,89.5723,89.6248,62609.0
2016-12-12 15:50:00,102.42,102.52,102.33,102.42,107954.0,89.6248,89.7123,89.546,89.6248,107954.0
2016-12-13 09:30:00,102.19,102.41,101.56,101.97,82245.0,89.4235,89.616,88.8722,89.231,82245.0
2016-12-13 09:40:00,101.92,102.24,101.75,101.75,33909.0,89.1872,89.4673,89.0385,89.0385,33909.0
2016-12-13 09:50:00,101.78,101.79,101.29,101.57,62567.0,89.0647,89.0735,88.6359,88.881,62567.0
2016-12-13 10:00:00,101.63,101.72,101.4,101.51,35793.0,88.9335,89.0122,88.7322,88.8284,35793.0
2016-12-13 10:10:00,101.52,101.76,101.5,101.56,151919.0,88.8372,89.0472,88.8197,88.8722,151919.0
2016-12-13 10:20:00,101.62,101.62,101.32,101.36,39835.0,88.9247,88.9247,88.6622,88.6972,39835.0
2016-12-13 10:30:00,101.38,101.5,101.19,101.41,58245.0,88.7147,88.8197,88.5484,88.7409,58245.0
2016-12-13 10:40:00,101.43,101.59,101.39,101.48,39854.0,88.7584,88.8985,88.7234,88.8022,39854.0
2016-12-13 10:50:00,101.48,101.59,101.34,101.58,41005.0,88.8022,88.8985,88.6797,88.8897,41005.0
2016-12-13 11:00:00,101.52,101.81,101.52,101.81,34898.0,88.8372,89.091,88.8372,89.091,34898.0
2016-12-13 11:10:00,101.79,101.79,101.55,101.64,28299.0,89.0735,89.0735,88.8635,88.9422,28299.0
2016-12-13 11:20:00,101.67,101.92,101.64,101.8,50859.0,88.9685,89.1872,88.9422,89.0822,50859.0
2016-12-13 11:30:00,101.78,101.82,101.61,101.8,58723.0,89.0647,89.0997,88.916,89.0822,58723.0
2016-12-13 11:40:00,101.82,101.89,101.69,101.69,29983.0,89.0997,89.161,88.986,88.986,29983.0
2016-12-13 11:50:00,101.69,101.74,101.46,101.69,57186.0,88.986,89.0297,88.7847,88.986,57186.0
2016-12-13 12:00:00,101.71,101.99,101.67,101.86,46139.0,89.0035,89.2485,88.9685,89.1347,46139.0
2016-12-13 12:10:00,101.88,102.04,101.86,101.96,32229.0,89.1522,89.2922,89.1347,89.2222,32229.0
2016-12-13 12:20:00,101.94,102.06,101.92,102.02,30919.0,89.2047,89.3097,89.1872,89.2747,30919.0
2016-12-13 12:30:00,102.03,102.05,101.98,102.05,22553.0,89.2835,89.301,89.2397,89.301,22553.0
2016-12-13 12:40:00,102.05,102.1,101.96,101.96,27695.0,89.301,89.3447,89.2222,89.2222,27695.0
2016-12-13 12:50:00,101.99,102.07,101.95,102.03,28070.0,89.2485,89.3185,89.2135,89.2835,28070.0
2016-12-13 13:00:00,102.01,102.07,101.98,101.98,16647.0,89.266,89.3185,89.2397,89.2397,16647.0
2016-12-13 13:10:00,101.97,102.18,101.97,102.17,21326.0,89.231,89.4147,89.231,89.406,21326.0
2016-12-13 13:20:00,102.15,102.15,102.08,102.1,12940.0,89.3885,89.3885,89.3272,89.3447,12940.0
2016-12-13 13:30:00,102.12,102.12,102.0,102.06,24936.0,89.3622,89.3622,89.2572,89.3097,24936.0
2016-12-13 13:40:00,102.05,102.11,101.81,101.84,93982.0,89.301,89.3535,89.091,89.1172,93982.0
2016-12-13 13:50:00,101.85,102.03,101.84,102.01,24522.0,89.126,89.2835,89.1172,89.266,24522.0
2016-12-13 14:00:00,101.99,102.03,101.9,101.98,18800.0,89.2485,89.2835,89.1697,89.2397,18800.0
2016-12-13 14:10:00,101.95,101.99,101.85,101.87,23818.0,89.2135,89.2485,89.126,89.1435,23818.0
2016-12-13 14:20:00,101.85,101.92,101.71,101.74,25895.0,89.126,89.1872,89.0035,89.0297,25895.0
2016-12-13 14:30:00,101.72,101.82,101.69,101.8,26813.0,89.0122,89.0997,88.986,89.0822,26813.0
2016-12-13 14:40:00,101.8,101.82,101.75,101.81,121288.0,89.0822,89.0997,89.0385,89.091,121288.0
2016-12-13 14:50:00,101.81,101.88,101.72,101.72,27465.0,89.091,89.1522,89.0122,89.0122,27465.0
2016-12-13 15:00:00,101.73,101.8,101.67,101.69,24593.0,89.021,89.0822,88.9685,88.986,24593.0
2016-12-13 15:10:00,101.69,101.7,101.5,101.54,44493.0,88.986,88.9947,88.8197,88.8547,44493.0
2016-12-13 15:20:00,101.52,101.52,101.35,101.36,55998.0,88.8372,88.8372,88.6884,88.6972,55998.0
2016-12-13 15:30:00,101.38,101.41,101.34,101.34,84517.0,88.7147,88.7409,88.6797,88.6797,84517.0
2016-12-13 15:40:00,101.35,101.47,101.31,101.39,239812.0,88.6884,88.7934,88.6534,88.7234,239812.0
2016-12-13 15:50:00,101.39,101.41,101.29,101.33,234340.0,88.7234,88.7409,88.6359,88.6709,234340.0
2016-12-14 09:30:00,101.29,101.3,100.84,101.22,62385.0,88.6359,88.6447,88.2422,88.5747,62385.0
2016-12-14 09:40:00,101.22,101.26,101.0,101.04,31581.0,88.5747,88.6097,88.3822,88.4172,31581.0
2016-12-14 09:50:00,101.0,101.08,100.87,100.92,37596.0,88.3822,88.4522,88.2684,88.3122,37596.0
2016-12-14 10:00:00,100.98,101.0,100.69,100.69,49168.0,88.3647,88.3822,88.1109,88.1109,49168.0
2016-12-14 10:10:00,100.69,100.76,100.35,100.55,63192.0,88.1109,88.1721,87.8134,87.9884,63192.0
2016-12-14 10:20:00,100.54,100.9,100.53,100.87,38132.0,87.9796,88.2947,87.9709,88.2684,38132.0
2016-12-14 10:30:00,100.92,100.99,100.65,100.91,33479.0,88.3122,88.3734,88.0759,88.3034,33479.0
2016-12-14 10:40:00,100.91,101.02,100.77,100.82,26766.0,88.3034,88.3997,88.1809,88.2247,26766.0
2016-12-14 10:50:00,100.83,101.01,100.83,100.97,19549.0,88.2334,88.3909,88.2334,88.3559,19549.0
2016-12-14 11:00:00,100.98,101.18,100.92,101.13,21335.0,88.3647,88.5397,88.3122,88.4959,21335.0
2016-12-14 11:10:00,101.11,101.15,101.0,101.0,21556.0,88.4784,88.5134,88.3822,88.3822,21556.0
2016-12-14 11:20:00,101.01,101.25,101.0,101.01,14988.0,88.3909,88.6009,88.3822,88.3909,14988.0
2016-12-14 11:30:00,101.03,101.1,100.86,100.91,20827.0,88.4084,88.4697,88.2597,88.3034,20827.0
2016-12-14 11:40:00,100.9,101.04,100.84,100.93,45341.0,88.2947,88.4172,88.2422,88.3209,45341.0
2016-12-14 11:50:00,100.97,101.13,100.97,101.13,7927.0,88.3559,88.4959,88.3559,88.4959,7927.0
2016-12-14 12:00:00,101.14,101.19,101.1,101.15,12724.0,88.5047,88.5484,88.4697,88.5134,12724.0
2016-12-14 12:10:00,101.15,101.31,101.14,101.3,15724.0,88.5134,88.6534,88.5047,88.6447,15724.0
2016-12-14 12:20:00,101.29,101.32,101.13,101.21,14601.0,88.6359,88.6622,88.4959,88.5659,14601.0
2016-12-14 12:30:00,101.22,101.29,101.13,101.19,27152.0,88.5747,88.6359,88.4959,88.5484,27152.0
2016-12-14 12:40:00,101.19,101.19,101.1,101.13,16704.0,88.5484,88.5484,88.4697,88.4959,16704.0
2016-12-14 12:50:00,101.14,101.24,101.13,101.2,19355.0,88.5047,88.5922,88.4959,88.5572,19355.0
2016-12-14 13:00:00,101.2,101.3,101.2,101.26,30325.0,88.5572,88.6447,88.5572,88.6097,30325.0
2016-12-14 13:10:00,101.25,101.3,101.18,101.27,16872.0,88.6009,88.6447,88.5397,88.6184,16872.0
2016-12-14 13:20:00,101.26,101.33,101.26,101.32,16286.0,88.6097,88.6709,88.6097,88.6622,16286.0
2016-12-14 13:30:00,101.32,101.37,101.19,101.21,25852.0,88.6622,88.7059,88.5484,88.5659,25852.0
2016-12-14 13:40:00,101.19,101.27,101.16,101.16,17590.0,88.5484,88.6184,88.5222,88.5222,17590.0
2016-12-14 13:50:00,101.18,101.28,101.14,101.28,22127.0,88.5397,88.6272,88.5047,88.6272,22127.0
2016-12-14 14:00:00,101.29,101.48,101.15,101.33,41874.0,88.6359,88.8022,88.5134,88.6709,41874.0
2016-12-14 14:10:00,101.38,101.38,101.02,101.25,50711.0,88.7147,88.7147,88.3997,88.6009,50711.0
2016-12-14 14:20:00,101.22,101.23,100.74,100.83,40514.0,88.5747,88.5834,88.1546,88.2334,40514.0
2016-12-14 14:30:00,100.82,101.1,100.82,101.0,49759.0,88.2247,88.4697,88.2247,88.3822,49759.0
2016-12-14 14:40:00,101.06,101.19,100.9,101.02,32932.0,88.4347,88.5484,88.2947,88.3997,32932.0
2016-12-14 14:50:00,101.02,101.05,100.79,100.79,25230.0,88.3997,88.4259,88.1984,88.1984,25230.0
2016-12-14 15:00:00,100.74,100.91,100.54,100.54,27565.0,88.1546,88.3034,87.9796,87.9796,27565.0
2016-12-14 15:10:00,100.53,100.64,100.4,100.53,30902.0,87.9709,88.0671,87.8571,87.9709,30902.0
2016-12-14 15:20:00,100.5,100.68,100.5,100.64,50766.0,87.9446,88.1021,87.9446,88.0671,50766.0
2016-12-14 15:30:00,100.65,100.91,100.63,100.88,82074.0,88.0759,88.3034,88.0584,88.2772,82074.0
2016-12-14 15:40:00,100.89,100.9,100.6,100.63,111709.0,88.2859,88.2947,88.0321,88.0584,111709.0
2016-12-14 15:50:00,100.62,100.62,100.39,100.56,327625.0,88.0496,88.0496,87.8484,87.9971,327625.0
2016-12-15 09:30:00,100.55,100.7,100.09,100.13,80056.0,87.9884,88.1196,87.5858,87.6209,80056.0
2016-12-15 09:40:00,100.14,100.8,100.05,100.73,51118.0,87.6296,88.2071,87.5508,88.1459,51118.0
2016-12-15 09:50:00,100.76,101.21,100.73,101.17,44419.0,88.1721,88.5659,88.1459,88.5309,44419.0
2016-12-15 10:00:00,101.19,101.28,100.84,101.0,76446.0,88.5484,88.6272,88.2422,88.3822,76446.0
2016-12-15 10:10:00,101.01,101.22,100.84,100.91,72944.0,88.3909,88.5747,88.2422,88.3034,72944.0
2016-12-15 10:20:00,100.93,101.14,100.87,101.1,28067.0,88.3209,88.5047,88.2684,88.4697,28067.0
2016-12-15 10:30:00,101.13,101.44,101.11,101.44,49865.0,88.4959,88.7672,88.4784,88.7672,49865.0
2016-12-15 10:40:00,101.45,101.62,101.36,101.53,109953.0,88.7759,88.9247,88.6972,88.846,109953.0
2016-12-15 10:50:00,101.55,101.83,101.48,101.6,152045.0,88.8635,89.1085,88.8022,88.9072,152045.0
2016-12-15 11:00:00,101.59,101.76,101.44,101.47,170584.0,88.8985,89.0472,88.7672,88.7934,170584.0
2016-12-15 11:10:00,101.48,101.51,101.25,101.34,35151.0,88.8022,88.8284,88.6009,88.6797,35151.0
2016-12-15 11:20:00,101.36,101.46,101.21,101.31,35490.0,88.6972,88.7847,88.5659,88.6534,35490.0
2016-12-15 11:30:00,101.33,101.56,101.32,101.56,51169.0,88.6709,88.8722,88.6622,88.8722,51169.0
2016-12-15 11:40:00,101.56,101.59,101.32,101.43,33726.0,88.8722,88.8985,88.6622,88.7584,33726.0
2016-12-15 11:50:00,101.43,101.58,101.43,101.58,33819.0,88.7584,88.8897,88.7584,88.8897,33819.0
2016-12-15 12:00:00,101.58,101.6,101.45,101.57,36674.0,88.8897,88.9072,88.7759,88.881,36674.0
2016-12-15 12:10:00,101.57,101.67,101.4,101.65,44971.0,88.881,88.9685,88.7322,88.951,44971.0
2016-12-15 12:20:00,101.64,101.65,101.53,101.58,24465.0,88.9422,88.951,88.846,88.8897,24465.0
2016-12-15 12:30:00,101.57,101.66,101.46,101.59,28291.0,88.881,88.9597,88.7847,88.8985,28291.0
2016-12-15 12:40:00,101.6,101.66,101.41,101.49,17327.0,88.9072,88.9597,88.7409,88.8109,17327.0
2016-12-15 12:50:00,101.47,101.48,101.29,101.33,25480.0,88.7934,88.8022,88.6359,88.6709,25480.0
2016-12-15 13:00:00,101.34,101.55,101.34,101.42,26687.0,88.6797,88.8635,88.6797,88.7497,26687.0
2016-12-15 13:10:00,101.43,101.47,101.36,101.46,21439.0,88.7584,88.7934,88.6972,88.7847,21439.0
2016-12-15 13:20:00,101.46,101.48,101.25,101.27,57089.0,88.7847,88.8022,88.6009,88.6184,57089.0
2016-12-15 13:30:00,101.27,101.35,101.26,101.32,59793.0,88.6184,88.6884,88.6097,88.6622,59793.0
2016-12-15 13:40:00,101.32,101.35,101.28,101.35,52913.0,88.6622,88.6884,88.6272,88.6884,52913.0
2016-12-15 13:50:00,101.33,101.37,101.16,101.28,43934.0,88.6709,88.7059,88.5222,88.6272,43934.0
2016-12-15 14:00:00,101.26,101.35,101.16,101.32,32518.0,88.6097,88.6884,88.5222,88.6622,32518.0
2016-12-15 14:10:00,101.31,101.35,101.29,101.3,42101.0,88.6534,88.6884,88.6359,88.6447,42101.0
2016-12-15 14:20:00,101.3,101.34,101.26,101.33,39233.0,88.6447,88.6797,88.6097,88.6709,39233.0
2016-12-15 14:30:00,101.34,101.39,101.28,101.37,30373.0,88.6797,88.7234,88.6272,88.7059,30373.0
2016-12-15 14:40:00,101.36,101.39,101.32,101.35,61816.0,88.6972,88.7234,88.6622,88.6884,61816.0
2016-12-15 14:50:00,101.37,101.44,101.33,101.4,30535.0,88.7059,88.7672,88.6709,88.7322,30535.0
2016-12-15 15:00:00,101.4,101.45,101.31,101.31,41627.0,88.7322,88.7759,88.6534,88.6534,41627.0
2016-12-15 15:10:00,101.32,101.38,101.29,101.38,41252.0,88.6622,88.7147,88.6359,88.7147,41252.0
2016-12-15 15:20:00,101.37,101.43,101.37,101.41,64151.0,88.7059,88.7584,88.7059,88.7409,64151.0
2016-12-15 15:30:00,101.41,101.45,101.38,101.4,83631.0,88.7409,88.7759,88.7147,88.7322,83631.0
2016-12-15 15:40:00,101.4,101.47,101.38,101.4,80093.0,88.7322,88.7934,88.7147,88.7322,80093.0
2016-12-15 15:50:00,101.39,101.48,101.39,101.4,155334.0,88.7234,88.8022,88.7234,88.7322,155334.0
2016-12-16 09:30:00,100.9,101.57,100.9,101.26,402587.0,88.2947,88.881,88.2947,88.6097,402587.0
2016-12-16 09:40:00,101.27,102.21,101.26,102.13,161881.0,88.6184,89.441,88.6097,89.371,161881.0
2016-12-16 09:50:00,102.13,102.36,101.89,102.3,165748.0,89.371,89.5723,89.161,89.5198,165748.0
2016-12-16 10:00:00,102.33,102.43,102.2,102.28,69518.0,89.546,89.6335,89.4322,89.5023,69518.0
2016-12-16 10:10:00,102.28,102.44,102.18,102.29,46348.0,89.5023,89.6423,89.4147,89.511,46348.0
2016-12-16 10:20:00,102.28,102.47,102.23,102.44,70585.0,89.5023,89.6685,89.4585,89.6423,70585.0
2016-12-16 10:30:00,102.47,102.49,102.25,102.37,45464.0,89.6685,89.686,89.476,89.581,45464.0
2016-12-16 10:40:00,102.36,102.46,102.26,102.33,36838.0,89.5723,89.6598,89.4848,89.546,36838.0
2016-12-16 10:50:00,102.32,102.38,102.24,102.26,40406.0,89.5373,89.5898,89.4673,89.4848,40406.0
2016-12-16 11:00:00,102.26,102.29,102.07,102.13,113355.0,89.4848,89.511,89.3185,89.371,113355.0
2016-12-16 11:10:00,102.13,102.21,101.8,101.81,24609.0,89.371,89.441,89.0822,89.091,24609.0
2016-12-16 11:20:00,101.82,101.87,101.66,101.67,47325.0,89.0997,89.1435,88.9597,88.9685,47325.0
2016-12-16 11:30:00,101.64,101.74,101.58,101.72,19619.0,88.9422,89.0297,88.8897,89.0122,19619.0
2016-12-16 11:40:00,101.71,101.79,101.63,101.79,41923.0,89.0035,89.0735,88.9335,89.0735,41923.0
2016-12-16 11:50:00,101.77,101.85,101.75,101.81,19263.0,89.056,89.126,89.0385,89.091,19263.0
2016-12-16 12:00:00,101.83,101.87,101.77,101.78,15874.0,89.1085,89.1435,89.056,89.0647,15874.0
2016-12-16 12:10:00,101.8,101.8,101.74,101.77,41025.0,89.0822,89.0822,89.0297,89.056,41025.0
2016-12-16 12:20:00,101.77,101.91,101.75,101.88,44885.0,89.056,89.1785,89.0385,89.1522,44885.0
2016-12-16 12:30:00,101.87,101.97,101.85,101.93,34237.0,89.1435,89.231,89.126,89.196,34237.0
2016-12-16 12:40:00,101.93,101.95,101.87,101.94,33580.0,89.196,89.2135,89.1435,89.2047,33580.0
2016-12-16 12:50:00,101.93,101.99,101.89,101.96,36233.0,89.196,89.2485,89.161,89.2222,36233.0
2016-12-16 13:00:00,101.96,101.96,101.9,101.91,34143.0,89.2222,89.2222,89.1697,89.1785,34143.0
2016-12-16 13:10:00,101.91,101.94,101.89,101.92,47294.0,89.1785,89.2047,89.161,89.1872,47294.0
2016-12-16 13:20:00,101.92,101.95,101.91,101.92,22855.0,89.1872,89.2135,89.1785,89.1872,22855.0
2016-12-16 13:30:00,101.92,101.97,101.9,101.96,32240.0,89.1872,89.231,89.1697,89.2222,32240.0
2016-12-16 13:40:00,101.96,101.97,101.91,101.92,25200.0,89.2222,89.231,89.1785,89.1872,25200.0
2016-12-16 13:50:00,101.92,101.97,101.91,101.92,33907.0,89.1872,89.231,89.1785,89.1872,33907.0
2016-12-16 14:00:00,101.92,101.95,101.83,101.95,54480.0,89.1872,89.2135,89.1085,89.2135,54480.0
2016-12-16 14:10:00,101.92,101.95,101.82,101.82,25886.0,89.1872,89.2135,89.0997,89.0997,25886.0
2016-12-16 14:20:00,101.81,101.81,101.7,101.78,22308.0,89.091,89.091,88.9947,89.0647,22308.0
2016-12-16 14:30:00,101.76,101.77,101.67,101.67,25267.0,89.0472,89.056,88.9685,88.9685,25267.0
2016-12-16 14:40:00,101.68,101.77,101.67,101.77,20839.0,88.9772,89.056,88.9685,89.056,20839.0
2016-12-16 14:50:00,101.77,101.83,101.7,101.73,19673.0,89.056,89.1085,88.9947,89.021,19673.0
2016-12-16 15:00:00,101.74,101.79,101.62,101.77,53203.0,89.0297,89.0735,88.9247,89.056,53203.0
2016-12-16 15:10:00,101.77,101.82,101.75,101.81,32216.0,89.056,89.0997,89.0385,89.091,32216.0
2016-12-16 15:20:00,101.79,101.88,101.76,101.83,47162.0,89.0735,89.1522,89.0472,89.1085,47162.0
2016-12-16 15:30:00,101.82,101.86,101.77,101.77,46698.0,89.0997,89.1347,89.056,89.056,46698.0
2016-12-16 15:40:00,101.77,101.91,101.73,101.89,130492.0,89.056,89.1785,89.021,89.161,130492.0
2016-12-16 15:50:00,101.88,101.9,101.76,101.77,300510.0,89.1522,89.1697,89.0472,89.056,300510.0
2016-12-19 09:30:00,101.5,102.85,101.4,102.6,143856.0,88.8197,90.001,88.7322,89.7823,143856.0
2016-12-19 09:40:00,102.66,103.0,102.52,102.64,107242.0,89.8348,90.1323,89.7123,89.8173,107242.0
2016-12-19 09:50:00,102.61,102.86,102.56,102.84,72894.0,89.791,90.0098,89.7473,89.9923,72894.0
2016-12-19 10:00:00,102.81,102.86,102.55,102.63,42735.0,89.966,90.0098,89.7385,89.8085,42735.0
2016-12-19 10:10:00,102.61,102.74,102.51,102.51,30741.0,89.791,89.9048,89.7035,89.7035,30741.0
2016-12-19 10:20:00,102.5,102.65,102.43,102.62,34264.0,89.6948,89.826,89.6335,89.7998,34264.0
2016-12-19 10:30:00,102.61,102.7,102.42,102.46,30184.0,89.791,89.8698,89.6248,89.6598,30184.0
2016-12-19 10:40:00,102.49,102.54,102.33,102.34,26805.0,89.686,89.7298,89.546,89.5548,26805.0
2016-12-19 10:50:00,102.35,102.55,102.34,102.55,25217.0,89.5635,89.7385,89.5548,89.7385,25217.0
2016-12-19 11:00:00,102.55,102.64,102.44,102.47,42210.0,89.7385,89.8173,89.6423,89.6685,42210.0
2016-12-19 11:10:00,102.5,102.5,102.31,102.35,24123.0,89.6948,89.6948,89.5285,89.5635,24123.0
2016-12-19 11:20:00,102.35,102.35,102.18,102.26,46181.0,89.5635,89.5635,89.4147,89.4848,46181.0
2016-12-19 11:30:00,102.26,102.32,102.16,102.29,45015.0,89.4848,89.5373,89.3972,89.511,45015.0
2016-12-19 11:40:00,102.29,102.3,102.07,102.11,31409.0,89.511,89.5198,89.3185,89.3535,31409.0
2016-12-19 11:50:00,102.11,102.23,102.1,102.18,19170.0,89.3535,89.4585,89.3447,89.4147,19170.0
2016-12-19 12:00:00,102.18,102.27,102.1,102.18,25185.0,89.4147,89.4935,89.3447,89.4147,25185.0
2016-12-19 12:10:00,102.19,102.19,102.09,102.13,15670.0,89.4235,89.4235,89.336,89.371,15670.0
2016-12-19 12:20:00,102.13,102.33,102.13,102.21,21468.0,89.371,89.546,89.371,89.441,21468.0
2016-12-19 12:30:00,102.25,102.28,102.16,102.21,13688.0,89.476,89.5023,89.3972,89.441,13688.0
2016-12-19 12:40:00,102.21,102.41,102.16,102.23,20207.0,89.441,89.616,89.3972,89.4585,20207.0
2016-12-19 12:50:00,102.2,102.33,102.14,102.31,14603.0,89.4322,89.546,89.3797,89.5285,14603.0
2016-12-19 13:00:00,102.3,102.37,102.24,102.33,10697.0,89.5198,89.581,89.4673,89.546,10697.0
2016-12-19 13:10:00,102.28,102.33,102.25,102.28,12500.0,89.5023,89.546,89.476,89.5023,12500.0
2016-12-19 13:20:00,102.23,102.3,102.22,102.3,23880.0,89.4585,89.5198,89.4497,89.5198,23880.0
2016-12-19 13:30:00,102.31,102.41,102.22,102.28,33793.0,89.5285,89.616,89.4497,89.5023,33793.0
2016-12-19 13:40:00,102.28,102.36,102.23,102.32,26903.0,89.5023,89.5723,89.4585,89.5373,26903.0
2016-12-19 13:50:00,102.33,102.48,102.33,102.48,29075.0,89.546,89.6773,89.546,89.6773,29075.0
2016-12-19 14:00:00,102.44,102.5,102.39,102.39,25198.0,89.6423,89.6948,89.5985,89.5985,25198.0
2016-12-19 14:10:00,102.39,102.53,102.38,102.52,41593.0,89.5985,89.721,89.5898,89.7123,41593.0
2016-12-19 14:20:00,102.51,102.62,102.48,102.58,25965.0,89.7035,89.7998,89.6773,89.7648,25965.0
2016-12-19 14:30:00,102.57,102.59,102.5,102.51,29234.0,89.756,89.7735,89.6948,89.7035,29234.0
2016-12-19 14:40:00,102.5,102.54,102.46,102.48,20735.0,89.6948,89.7298,89.6598,89.6773,20735.0
2016-12-19 14:50:00,102.48,102.48,102.33,102.34,26444.0,89.6773,89.6773,89.546,89.5548,26444.0
2016-12-19 15:00:00,102.33,102.4,102.27,102.29,37894.0,89.546,89.6073,89.4935,89.511,37894.0
2016-12-19 15:10:00,102.28,102.34,102.25,102.28,32271.0,89.5023,89.5548,89.476,89.5023,32271.0
2016-12-19 15:20:00,102.27,102.33,102.22,102.31,27679.0,89.4935,89.546,89.4497,89.5285,27679.0
2016-12-19 15:30:00,102.33,102.33,102.24,102.29,44447.0,89.546,89.546,89.4673,89.511,44447.0
2016-12-19 15:40:00,102.29,102.47,102.17,102.21,68142.0,89.511,89.6685,89.406,89.441,68142.0
2016-12-19 15:50:00,102.21,102.33,102.18,102.27,97064.0,89.441,89.546,89.4147,89.4935,97064.0
2016-12-20 09:30:00,102.76,103.0,102.28,102.81,63950.0,89.9223,90.1323,89.5023,89.966,63950.0
2016-12-20 09:40:00,102.81,103.14,102.61,102.9,37486.0,89.966,90.2548,89.791,90.0448,37486.0
2016-12-20 09:50:00,102.81,102.99,102.73,102.75,38430.0,89.966,90.1236,89.896,89.9135,38430.0
2016-12-20 10:00:00,102.73,103.15,102.73,103.09,36903.0,89.896,90.2636,89.896,90.2111,36903.0
2016-12-20 10:10:00,103.06,103.36,103.02,103.24,31037.0,90.1848,90.4473,90.1498,90.3423,31037.0
2016-12-20 10:20:00,103.22,103.51,103.2,103.43,55162.0,90.3248,90.5786,90.3073,90.5086,55162.0
2016-12-20 10:30:00,103.42,103.51,103.4,103.47,21964.0,90.4998,90.5786,90.4823,90.5436,21964.0
2016-12-20 10:40:00,103.48,103.57,103.38,103.56,36030.0,90.5523,90.6311,90.4648,90.6223,36030.0
2016-12-20 10:50:00,103.56,103.8,103.5,103.77,93418.0,90.6223,90.8324,90.5698,90.8061,93418.0
2016-12-20 11:00:00,103.75,103.96,103.67,103.96,99519.0,90.7886,90.9724,90.7186,90.9724,99519.0
2016-12-20 11:10:00,103.96,104.1,103.96,104.06,177728.0,90.9724,91.0949,90.9724,91.0599,177728.0
2016-12-20 11:20:00,104.06,104.09,103.98,104.0,54531.0,91.0599,91.0861,90.9899,91.0074,54531.0
2016-12-20 11:30:00,103.99,104.08,103.81,103.81,46577.0,90.9986,91.0774,90.8411,90.8411,46577.0
2016-12-20 11:40:00,103.81,103.9,103.62,103.62,36482.0,90.8411,90.9199,90.6748,90.6748,36482.0
2016-12-20 11:50:00,103.61,103.63,103.47,103.59,19871.0,90.6661,90.6836,90.5436,90.6486,19871.0
2016-12-20 12:00:00,103.59,103.59,103.25,103.33,26828.0,90.6486,90.6486,90.3511,90.4211,26828.0
2016-12-20 12:10:00,103.38,103.5,103.33,103.34,17595.0,90.4648,90.5698,90.4211,90.4298,17595.0
2016-12-20 12:20:00,103.37,103.65,103.37,103.62,31809.0,90.4561,90.7011,90.4561,90.6748,31809.0
2016-12-20 12:30:00,103.6,103.8,103.47,103.52,54029.0,90.6573,90.8324,90.5436,90.5873,54029.0
2016-12-20 12:40:00,103.5,103.73,103.45,103.71,14072.0,90.5698,90.7711,90.5261,90.7536,14072.0
2016-12-20 12:50:00,103.72,103.79,103.57,103.6,42391.0,90.7624,90.8236,90.6311,90.6573,42391.0
2016-12-20 13:00:00,103.6,103.67,103.55,103.6,16251.0,90.6573,90.7186,90.6136,90.6573,16251.0
2016-12-20 13:10:00,103.62,103.63,103.52,103.6,24295.0,90.6748,90.6836,90.5873,90.6573,24295.0
2016-12-20 13:20:00,103.61,103.62,103.54,103.58,21025.0,90.6661,90.6748,90.6048,90.6398,21025.0
2016-12-20 13:30:00,103.56,103.62,103.56,103.6,36096.0,90.6223,90.6748,90.6223,90.6573,36096.0
2016-12-20 13:40:00,103.59,103.68,103.59,103.65,19871.0,90.6486,90.7274,90.6486,90.7011,19871.0
2016-12-20 13:50:00,103.65,103.68,103.56,103.59,12376.0,90.7011,90.7274,90.6223,90.6486,12376.0
2016-12-20 14:00:00,103.59,103.63,103.53,103.6,59581.0,90.6486,90.6836,90.5961,90.6573,59581.0
2016-12-20 14:10:00,103.59,103.65,103.59,103.6,24364.0,90.6486,90.7011,90.6486,90.6573,24364.0
2016-12-20 14:20:00,103.59,103.67,103.59,103.65,18244.0,90.6486,90.7186,90.6486,90.7011,18244.0
2016-12-20 14:30:00,103.65,103.71,103.55,103.71,60171.0,90.7011,90.7536,90.6136,90.7536,60171.0
2016-12-20 14:40:00,103.71,103.75,103.61,103.65,16529.0,90.7536,90.7886,90.6661,90.7011,16529.0
2016-12-20 14:50:00,103.63,103.68,103.48,103.65,33058.0,90.6836,90.7274,90.5523,90.7011,33058.0
2016-12-20 15:00:00,103.65,103.69,103.6,103.65,38463.0,90.7011,90.7361,90.6573,90.7011,38463.0
2016-12-20 15:10:00,103.64,103.69,103.63,103.65,20029.0,90.6924,90.7361,90.6836,90.7011,20029.0
2016-12-20 15:20:00,103.66,103.69,103.64,103.65,28581.0,90.7099,90.7361,90.6924,90.7011,28581.0
2016-12-20 15:30:00,103.67,103.69,103.65,103.68,25795.0,90.7186,90.7361,90.7011,90.7274,25795.0
2016-12-20 15:40:00,103.68,103.68,103.64,103.65,58553.0,90.7274,90.7274,90.6924,90.7011,58553.0
2016-12-20 15:50:00,103.64,103.7,103.64,103.65,136122.0,90.6924,90.7449,90.6924,90.7011,136122.0
2016-12-21 09:30:00,103.53,103.54,102.93,102.94,67343.0,90.5961,90.6048,90.071,90.0798,67343.0
2016-12-21 09:40:00,102.94,103.03,102.71,102.95,73961.0,90.0798,90.1586,89.8785,90.0886,73961.0
2016-12-21 09:50:00,102.93,103.02,102.88,102.99,48796.0,90.071,90.1498,90.0273,90.1236,48796.0
2016-12-21 10:00:00,102.98,103.16,102.95,103.0,29499.0,90.1148,90.2723,90.0886,90.1323,29499.0
2016-12-21 10:10:00,103.03,103.1,102.96,103.02,33802.0,90.1586,90.2198,90.0973,90.1498,33802.0
2016-12-21 10:20:00,103.02,103.04,102.99,103.0,22310.0,90.1498,90.1673,90.1236,90.1323,22310.0
2016-12-21 10:30:00,103.0,103.11,102.98,103.02,36358.0,90.1323,90.2286,90.1148,90.1498,36358.0
2016-12-21 10:40:00,103.0,103.02,102.99,103.01,44244.0,90.1323,90.1498,90.1236,90.1411,44244.0
2016-12-21 10:50:00,103.0,103.04,102.99,103.0,42929.0,90.1323,90.1673,90.1236,90.1323,42929.0
2016-12-21 11:00:00,103.01,103.02,102.7,102.87,67357.0,90.1411,90.1498,89.8698,90.0185,67357.0
2016-12-21 11:10:00,102.87,102.95,102.75,102.77,30739.0,90.0185,90.0886,89.9135,89.931,30739.0
2016-12-21 11:20:00,102.76,102.9,102.75,102.85,21639.0,89.9223,90.0448,89.9135,90.001,21639.0
2016-12-21 11:30:00,102.81,102.85,102.74,102.81,41520.0,89.966,90.001,89.9048,89.966,41520.0
2016-12-21 11:40:00,102.82,102.82,102.76,102.79,17517.0,89.9748,89.9748,89.9223,89.9485,17517.0
2016-12-21 11:50:00,102.79,102.83,102.78,102.78,20291.0,89.9485,89.9835,89.9398,89.9398,20291.0
2016-12-21 12:00:00,102.79,102.8,102.75,102.76,25939.0,89.9485,89.9573,89.9135,89.9223,25939.0
2016-12-21 12:10:00,102.76,102.85,102.76,102.85,18329.0,89.9223,90.001,89.9223,90.001,18329.0
2016-12-21 12:20:00,102.85,102.86,102.77,102.82,27229.0,90.001,90.0098,89.931,89.9748,27229.0
2016-12-21 12:30:00,102.83,102.87,102.83,102.87,12625.0,89.9835,90.0185,89.9835,90.0185,12625.0
2016-12-21 12:40:00,102.87,102.93,102.87,102.91,70474.0,90.0185,90.071,90.0185,90.0535,70474.0
2016-12-21 12:50:00,102.91,102.95,102.91,102.92,17885.0,90.0535,90.0886,90.0535,90.0623,17885.0
2016-12-21 13:00:00,102.92,102.97,102.9,102.94,17696.0,90.0623,90.1061,90.0448,90.0798,17696.0
2016-12-21 13:10:00,102.94,102.96,102.9,102.9,15984.0,90.0798,90.0973,90.0448,90.0448,15984.0
2016-12-21 13:20:00,102.91,102.92,102.83,102.83,31488.0,90.0535,90.0623,89.9835,89.9835,31488.0
2016-12-21 13:30:00,102.85,102.85,102.8,102.82,12620.0,90.001,90.001,89.9573,89.9748,12620.0
2016-12-21 13:40:00,102.82,102.87,102.82,102.86,18766.0,89.9748,90.0185,89.9748,90.0098,18766.0
2016-12-21 13:50:00,102.87,103.0,102.85,102.93,32136.0,90.0185,90.1323,90.001,90.071,32136.0
2016-12-21 14:00:00,102.93,103.0,102.93,102.94,18572.0,90.071,90.1323,90.071,90.0798,18572.0
2016-12-21 14:10:00,102.96,103.0,102.92,102.99,23232.0,90.0973,90.1323,90.0623,90.1236,23232.0
2016-12-21 14:20:00,103.0,103.07,103.0,103.05,21906.0,90.1323,90.1936,90.1323,90.1761,21906.0
2016-12-21 14:30:00,103.02,103.04,102.99,103.03,9369.0,90.1498,90.1673,90.1236,90.1586,9369.0
2016-12-21 14:40:00,103.04,103.07,103.02,103.05,14893.0,90.1673,90.1936,90.1498,90.1761,14893.0
2016-12-21 14:50:00,103.05,103.16,103.04,103.16,26120.0,90.1761,90.2723,90.1673,90.2723,26120.0
2016-12-21 15:00:00,103.16,103.24,103.14,103.24,33782.0,90.2723,90.3423,90.2548,90.3423,33782.0
2016-12-21 15:10:00,103.23,103.3,103.23,103.27,17039.0,90.3336,90.3948,90.3336,90.3686,17039.0
2016-12-21 15:20:00,103.26,103.27,103.23,103.25,40127.0,90.3598,90.3686,90.3336,90.3511,40127.0
2016-12-21 15:30:00,103.25,103.25,103.1,103.1,74059.0,90.3511,90.3511,90.2198,90.2198,74059.0
2016-12-21 15:40:00,103.1,103.11,103.03,103.07,75924.0,90.2198,90.2286,90.1586,90.1936,75924.0
2016-12-21 15:50:00,103.07,103.11,103.05,103.1,117284.0,90.1936,90.2286,90.1761,90.2198,117284.0
2016-12-22 09:30:00,103.15,103.33,102.95,103.0,65481.0,90.2636,90.4211,90.0886,90.1323,65481.0
2016-12-22 09:40:00,103.0,103.05,102.74,102.78,17424.0,90.1323,90.1761,89.9048,89.9398,17424.0
2016-12-22 09:50:00,102.76,103.07,102.75,102.95,65741.0,89.9223,90.1936,89.9135,90.0886,65741.0
2016-12-22 10:00:00,102.96,102.96,102.75,102.82,40287.0,90.0973,90.0973,89.9135,89.9748,40287.0
2016-12-22 10:10:00,102.82,103.0,102.8,102.93,46407.0,89.9748,90.1323,89.9573,90.071,46407.0
2016-12-22 10:20:00,102.92,102.96,102.91,102.92,21720.0,90.0623,90.0973,90.0535,90.0623,21720.0
2016-12-22 10:30:00,102.93,103.08,102.91,102.91,20945.0,90.071,90.2023,90.0535,90.0535,20945.0
2016-12-22 10:40:00,102.91,102.99,102.91,102.97,31190.0,90.0535,90.1236,90.0535,90.1061,31190.0
2016-12-22 10:50:00,102.95,103.02,102.89,102.91,37373.0,90.0886,90.1498,90.036,90.0535,37373.0
2016-12-22 11:00:00,102.91,103.01,102.9,102.98,104766.0,90.0535,90.1411,90.0448,90.1148,104766.0
2016-12-22 11:10:00,102.99,103.02,102.95,103.01,72905.0,90.1236,90.1498,90.0886,90.1411,72905.0
2016-12-22 11:20:00,103.01,103.07,103.0,103.01,34832.0,90.1411,90.1936,90.1323,90.1411,34832.0
2016-12-22 11:30:00,103.03,103.08,103.0,103.05,30921.0,90.1586,90.2023,90.1323,90.1761,30921.0
2016-12-22 11:40:00,103.04,103.07,102.98,103.04,23919.0,90.1673,90.1936,90.1148,90.1673,23919.0
2016-12-22 11:50:00,103.01,103.05,103.0,103.01,17387.0,90.1411,90.1761,90.1323,90.1411,17387.0
2016-12-22 12:00:00,103.01,103.07,102.99,103.07,20636.0,90.1411,90.1936,90.1236,90.1936,20636.0
2016-12-22 12:10:00,103.06,103.09,103.0,103.01,14314.0,90.1848,90.2111,90.1323,90.1411,14314.0
2016-12-22 12:20:00,103.01,103.06,102.97,103.03,20180.0,90.1411,90.1848,90.1061,90.1586,20180.0
2016-12-22 12:30:00,103.04,103.15,103.04,103.12,16661.0,90.1673,90.2636,90.1673,90.2373,16661.0
2016-12-22 12:40:00,103.12,103.21,103.11,103.19,16116.0,90.2373,90.3161,90.2286,90.2986,16116.0
2016-12-22 12:50:00,103.21,103.21,103.12,103.14,13844.0,90.3161,90.3161,90.2373,90.2548,13844.0
2016-12-22 13:00:00,103.12,103.12,103.05,103.12,16241.0,90.2373,90.2373,90.1761,90.2373,16241.0
2016-12-22 13:10:00,103.11,103.14,103.08,103.13,12931.0,90.2286,90.2548,90.2023,90.2461,12931.0
2016-12-22 13:20:00,103.14,103.14,103.03,103.04,11087.0,90.2548,90.2548,90.1586,90.1673,11087.0
2016-12-22 13:30:00,103.03,103.06,103.0,103.05,12962.0,90.1586,90.1848,90.1323,90.1761,12962.0
2016-12-22 13:40:00,103.07,103.25,103.07,103.25,22649.0,90.1936,90.3511,90.1936,90.3511,22649.0
2016-12-22 13:50:00,103.24,103.25,103.17,103.17,13898.0,90.3423,90.3511,90.2811,90.2811,13898.0
2016-12-22 14:00:00,103.18,103.21,103.17,103.19,15615.0,90.2898,90.3161,90.2811,90.2986,15615.0
2016-12-22 14:10:00,103.18,103.19,103.08,103.09,11875.0,90.2898,90.2986,90.2023,90.2111,11875.0
2016-12-22 14:20:00,103.08,103.12,103.04,103.1,16079.0,90.2023,90.2373,90.1673,90.2198,16079.0
2016-12-22 14:30:00,103.11,103.15,103.09,103.14,24731.0,90.2286,90.2636,90.2111,90.2548,24731.0
2016-12-22 14:40:00,103.14,103.16,103.1,103.1,17436.0,90.2548,90.2723,90.2198,90.2198,17436.0
2016-12-22 14:50:00,103.1,103.2,103.1,103.18,28605.0,90.2198,90.3073,90.2198,90.2898,28605.0
2016-12-22 15:00:00,103.17,103.18,103.04,103.09,74323.0,90.2811,90.2898,90.1673,90.2111,74323.0
2016-12-22 15:10:00,103.09,103.11,103.05,103.09,41356.0,90.2111,90.2286,90.1761,90.2111,41356.0
2016-12-22 15:20:00,103.09,103.18,103.07,103.13,26745.0,90.2111,90.2898,90.1936,90.2461,26745.0
2016-12-22 15:30:00,103.12,103.16,103.08,103.13,51425.0,90.2373,90.2723,90.2023,90.2461,51425.0
2016-12-22 15:40:00,103.13,103.15,103.0,103.0,54095.0,90.2461,90.2636,90.1323,90.1323,54095.0
2016-12-22 15:50:00,103.01,103.12,102.99,103.08,116725.0,90.1411,90.2373,90.1236,90.2023,116725.0
2016-12-23 09:30:00,103.0,103.22,102.75,103.0,45917.0,90.1323,90.3248,89.9135,90.1323,45917.0
2016-12-23 09:40:00,102.99,103.31,102.92,103.07,29039.0,90.1236,90.4036,90.0623,90.1936,29039.0
2016-12-23 09:50:00,103.01,103.11,102.94,103.01,24601.0,90.1411,90.2286,90.0798,90.1411,24601.0
2016-12-23 10:00:00,103.01,103.11,102.95,103.05,30288.0,90.1411,90.2286,90.0886,90.1761,30288.0
2016-12-23 10:10:00,103.04,103.08,102.99,103.03,17802.0,90.1673,90.2023,90.1236,90.1586,17802.0
2016-12-23 10:20:00,103.04,103.07,102.95,102.96,25779.0,90.1673,90.1936,90.0886,90.0973,25779.0
2016-12-23 10:30:00,102.99,103.09,102.99,103.04,23215.0,90.1236,90.2111,90.1236,90.1673,23215.0
2016-12-23 10:40:00,103.05,103.1,102.96,102.99,18971.0,90.1761,90.2198,90.0973,90.1236,18971.0
2016-12-23 10:50:00,103.01,103.08,102.96,103.0,18901.0,90.1411,90.2023,90.0973,90.1323,18901.0
2016-12-23 11:00:00,102.99,103.07,102.96,103.01,21177.0,90.1236,90.1936,90.0973,90.1411,21177.0
2016-12-23 11:10:00,103.0,103.07,102.97,102.97,19741.0,90.1323,90.1936,90.1061,90.1061,19741.0
2016-12-23 11:20:00,102.97,103.1,102.93,103.04,42895.0,90.1061,90.2198,90.071,90.1673,42895.0
2016-12-23 11:30:00,103.07,103.11,103.06,103.06,6931.0,90.1936,90.2286,90.1848,90.1848,6931.0
2016-12-23 11:40:00,103.07,103.09,102.99,102.99,12905.0,90.1936,90.2111,90.1236,90.1236,12905.0
2016-12-23 11:50:00,103.02,103.03,102.96,103.0,15881.0,90.1498,90.1586,90.0973,90.1323,15881.0
2016-12-23 12:00:00,103.0,103.01,102.97,102.99,15219.0,90.1323,90.1411,90.1061,90.1236,15219.0
2016-12-23 12:10:00,102.98,103.03,102.96,102.98,19312.0,90.1148,90.1586,90.0973,90.1148,19312.0
2016-12-23 12:20:00,102.99,103.0,102.96,102.98,21169.0,90.1236,90.1323,90.0973,90.1148,21169.0
2016-12-23 12:30:00,102.99,103.02,102.97,103.0,15131.0,90.1236,90.1498,90.1061,90.1323,15131.0
2016-12-23 12:40:00,103.01,103.06,102.98,103.01,5994.0,90.1411,90.1848,90.1148,90.1411,5994.0
2016-12-23 12:50:00,103.0,103.02,102.98,103.0,6644.0,90.1323,90.1498,90.1148,90.1323,6644.0
2016-12-23 13:00:00,103.0,103.01,102.98,103.0,12233.0,90.1323,90.1411,90.1148,90.1323,12233.0
2016-12-23 13:10:00,103.0,103.01,102.99,103.0,14015.0,90.1323,90.1411,90.1236,90.1323,14015.0
2016-12-23 13:20:00,102.99,103.01,102.99,103.01,20202.0,90.1236,90.1411,90.1236,90.1411,20202.0
2016-12-23 13:30:00,103.0,103.08,102.99,103.03,20262.0,90.1323,90.2023,90.1236,90.1586,20262.0
2016-12-23 13:40:00,103.03,103.04,103.01,103.03,4429.0,90.1586,90.1673,90.1411,90.1586,4429.0
2016-12-23 13:50:00,103.03,103.04,103.0,103.0,6038.0,90.1586,90.1673,90.1323,90.1323,6038.0
2016-12-23 14:00:00,103.0,103.03,102.99,103.01,14944.0,90.1323,90.1586,90.1236,90.1411,14944.0
2016-12-23 14:10:00,103.01,103.07,102.99,103.06,26088.0,90.1411,90.1936,90.1236,90.1848,26088.0
2016-12-23 14:20:00,103.06,103.07,103.01,103.02,9157.0,90.1848,90.1936,90.1411,90.1498,9157.0
2016-12-23 14:30:00,103.01,103.07,103.0,103.07,15025.0,90.1411,90.1936,90.1323,90.1936,15025.0
2016-12-23 14:40:00,103.06,103.06,103.02,103.04,13751.0,90.1848,90.1848,90.1498,90.1673,13751.0
2016-12-23 14:50:00,103.04,103.05,103.01,103.01,11911.0,90.1673,90.1761,90.1411,90.1411,11911.0
2016-12-23 15:00:00,103.01,103.05,103.0,103.01,17362.0,90.1411,90.1761,90.1323,90.1411,17362.0
2016-12-23 15:10:00,103.02,103.06,103.0,103.05,22309.0,90.1498,90.1848,90.1323,90.1761,22309.0
2016-12-23 15:20:00,103.06,103.08,103.02,103.03,19490.0,90.1848,90.2023,90.1498,90.1586,19490.0
2016-12-23 15:30:00,103.03,103.07,103.03,103.07,26168.0,90.1586,90.1936,90.1586,90.1936,26168.0
2016-12-23 15:40:00,103.07,103.11,103.06,103.07,35720.0,90.1936,90.2286,90.1848,90.1936,35720.0
2016-12-23 15:50:00,103.07,103.14,103.05,103.12,67098.0,90.1936,90.2548,90.1761,90.2373,67098.0
2016-12-27 09:30:00,103.11,103.8,103.11,103.59,59777.0,90.2286,90.8324,90.2286,90.6486,59777.0
2016-12-27 09:40:00,103.57,103.98,103.51,103.54,55354.0,90.6311,90.9899,90.5786,90.6048,55354.0
2016-12-27 09:50:00,103.52,103.66,103.39,103.63,25028.0,90.5873,90.7099,90.4736,90.6836,25028.0
2016-12-27 10:00:00,103.61,103.63,103.23,103.25,43239.0,90.6661,90.6836,90.3336,90.3511,43239.0
2016-12-27 10:10:00,103.28,103.29,103.14,103.19,63806.0,90.3773,90.3861,90.2548,90.2986,63806.0
2016-12-27 10:20:00,103.18,103.34,103.13,103.26,41915.0,90.2898,90.4298,90.2461,90.3598,41915.0
2016-12-27 10:30:00,103.27,103.35,103.25,103.34,14851.0,90.3686,90.4386,90.3511,90.4298,14851.0
2016-12-27 10:40:00,103.35,103.52,103.3,103.37,25788.0,90.4386,90.5873,90.3948,90.4561,25788.0
2016-12-27 10:50:00,103.41,103.49,103.38,103.45,14670.0,90.4911,90.5611,90.4648,90.5261,14670.0
2016-12-27 11:00:00,103.47,103.55,103.39,103.46,45778.0,90.5436,90.6136,90.4736,90.5348,45778.0
2016-12-27 11:10:00,103.44,103.49,103.34,103.35,40862.0,90.5173,90.5611,90.4298,90.4386,40862.0
2016-12-27 11:20:00,103.34,103.51,103.34,103.5,34067.0,90.4298,90.5786,90.4298,90.5698,34067.0
2016-12-27 11:30:00,103.52,103.61,103.42,103.54,66265.0,90.5873,90.6661,90.4998,90.6048,66265.0
2016-12-27 11:40:00,103.55,103.76,103.53,103.71,29586.0,90.6136,90.7974,90.5961,90.7536,29586.0
2016-12-27 11:50:00,103.7,103.71,103.52,103.52,13416.0,90.7449,90.7536,90.5873,90.5873,13416.0
2016-12-27 12:00:00,103.52,103.61,103.51,103.56,14362.0,90.5873,90.6661,90.5786,90.6223,14362.0
2016-12-27 12:10:00,103.56,103.58,103.46,103.53,12279.0,90.6223,90.6398,90.5348,90.5961,12279.0
2016-12-27 12:20:00,103.49,103.54,103.39,103.5,19781.0,90.5611,90.6048,90.4736,90.5698,19781.0
2016-12-27 12:30:00,103.5,103.55,103.4,103.46,27723.0,90.5698,90.6136,90.4823,90.5348,27723.0
2016-12-27 12:40:00,103.41,103.47,103.37,103.47,35097.0,90.4911,90.5436,90.4561,90.5436,35097.0
2016-12-27 12:50:00,103.44,103.46,103.38,103.38,12322.0,90.5173,90.5348,90.4648,90.4648,12322.0
2016-12-27 13:00:00,103.37,103.38,103.31,103.35,20532.0,90.4561,90.4648,90.4036,90.4386,20532.0
2016-12-27 13:10:00,103.36,103.43,103.35,103.38,16654.0,90.4473,90.5086,90.4386,90.4648,16654.0
2016-12-27 13:20:00,103.38,103.48,103.38,103.48,11061.0,90.4648,90.5523,90.4648,90.5523,11061.0
2016-12-27 13:30:00,103.47,103.59,103.47,103.57,12945.0,90.5436,90.6486,90.5436,90.6311,12945.0
2016-12-27 13:40:00,103.57,103.57,103.49,103.53,8814.0,90.6311,90.6311,90.5611,90.5961,8814.0
2016-12-27 13:50:00,103.53,103.55,103.5,103.53,17220.0,90.5961,90.6136,90.5698,90.5961,17220.0
2016-12-27 14:00:00,103.52,103.68,103.52,103.63,30266.0,90.5873,90.7274,90.5873,90.6836,30266.0
2016-12-27 14:10:00,103.61,103.71,103.58,103.71,15680.0,90.6661,90.7536,90.6398,90.7536,15680.0
2016-12-27 14:20:00,103.7,103.77,103.69,103.75,25272.0,90.7449,90.8061,90.7361,90.7886,25272.0
2016-12-27 14:30:00,103.76,103.82,103.73,103.81,28894.0,90.7974,90.8499,90.7711,90.8411,28894.0
2016-12-27 14:40:00,103.8,103.86,103.77,103.83,15351.0,90.8324,90.8849,90.8061,90.8586,15351.0
2016-12-27 14:50:00,103.81,103.83,103.7,103.75,21063.0,90.8411,90.8586,90.7449,90.7886,21063.0
2016-12-27 15:00:00,103.74,103.9,103.67,103.87,49599.0,90.7799,90.9199,90.7186,90.8936,49599.0
2016-12-27 15:10:00,103.86,103.99,103.82,103.96,37137.0,90.8849,90.9986,90.8499,90.9724,37137.0
2016-12-27 15:20:00,103.96,104.1,103.94,104.03,79985.0,90.9724,91.0949,90.9549,91.0336,79985.0
2016-12-27 15:30:00,104.0,104.04,103.96,104.01,53406.0,91.0074,91.0424,90.9724,91.0161,53406.0
2016-12-27 15:40:00,104.02,104.12,103.85,103.91,99843.0,91.0249,91.1124,90.8761,90.9286,99843.0
2016-12-27 15:50:00,103.92,104.06,103.88,103.91,162835.0,90.9374,91.0599,90.9024,90.9286,162835.0
2016-12-28 09:30:00,103.45,103.95,103.38,103.89,89331.0,91.0513,91.4914,90.9897,91.4386,89331.0
2016-12-28 09:40:00,103.89,104.33,103.86,104.17,89807.0,91.4386,91.8259,91.4122,91.685,89807.0
2016-12-28 09:50:00,104.14,104.14,103.88,103.98,34281.0,91.6586,91.6586,91.4298,91.5178,34281.0
2016-12-28 10:00:00,103.98,104.0,103.87,103.95,32467.0,91.5178,91.5354,91.421,91.4914,32467.0
2016-12-28 10:10:00,103.95,104.03,103.92,103.98,37467.0,91.4914,91.5618,91.465,91.5178,37467.0
2016-12-28 10:20:00,103.98,104.11,103.93,104.09,26760.0,91.5178,91.6322,91.4738,91.6146,26760.0
2016-12-28 10:30:00,104.09,104.1,103.89,104.0,32882.0,91.6146,91.6234,91.4386,91.5354,32882.0
2016-12-28 10:40:00,104.0,104.02,103.9,104.0,20345.0,91.5354,91.553,91.4474,91.5354,20345.0
2016-12-28 10:50:00,103.98,103.98,103.88,103.9,25721.0,91.5178,91.5178,91.4298,91.4474,25721.0
2016-12-28 11:00:00,103.9,103.93,103.87,103.9,34848.0,91.4474,91.4738,91.421,91.4474,34848.0
2016-12-28 11:10:00,103.9,103.92,103.61,103.63,69692.0,91.4474,91.465,91.1922,91.2098,69692.0
2016-12-28 11:20:00,103.63,103.78,103.61,103.7,22068.0,91.2098,91.3418,91.1922,91.2714,22068.0
2016-12-28 11:30:00,103.72,103.81,103.65,103.8,23032.0,91.289,91.3682,91.2274,91.3594,23032.0
2016-12-28 11:40:00,103.81,103.86,103.79,103.84,24234.0,91.3682,91.4122,91.3506,91.3946,24234.0
2016-12-28 11:50:00,103.83,103.83,103.78,103.8,17912.0,91.3858,91.3858,91.3418,91.3594,17912.0
2016-12-28 12:00:00,103.8,103.81,103.65,103.73,20713.0,91.3594,91.3682,91.2274,91.2978,20713.0
2016-12-28 12:10:00,103.73,103.76,103.46,103.47,11157.0,91.2978,91.3242,91.0601,91.0689,11157.0
2016-12-28 12:20:00,103.44,103.44,103.28,103.36,18190.0,91.0425,91.0425,90.9017,90.9721,18190.0
2016-12-28 12:30:00,103.36,103.36,103.26,103.26,19412.0,90.9721,90.9721,90.8841,90.8841,19412.0
2016-12-28 12:40:00,103.25,103.31,103.15,103.16,11162.0,90.8753,90.9281,90.7873,90.7961,11162.0
2016-12-28 12:50:00,103.16,103.24,103.15,103.23,11626.0,90.7961,90.8665,90.7873,90.8577,11626.0
2016-12-28 13:00:00,103.24,103.36,103.23,103.35,31660.0,90.8665,90.9721,90.8577,90.9633,31660.0
2016-12-28 13:10:00,103.31,103.37,103.31,103.33,10531.0,90.9281,90.9809,90.9281,90.9457,10531.0
2016-12-28 13:20:00,103.33,103.43,103.32,103.39,23995.0,90.9457,91.0337,90.9369,90.9985,23995.0
2016-12-28 13:30:00,103.42,103.43,103.39,103.4,21627.0,91.0249,91.0337,90.9985,91.0073,21627.0
2016-12-28 13:40:00,103.41,103.5,103.38,103.41,79886.0,91.0161,91.0953,90.9897,91.0161,79886.0
2016-12-28 13:50:00,103.43,103.48,103.33,103.42,73830.0,91.0337,91.0777,90.9457,91.0249,73830.0
2016-12-28 14:00:00,103.41,103.49,103.39,103.44,51268.0,91.0161,91.0865,90.9985,91.0425,51268.0
2016-12-28 14:10:00,103.45,103.52,103.4,103.49,165881.0,91.0513,91.1129,91.0073,91.0865,165881.0
2016-12-28 14:20:00,103.49,103.51,103.45,103.49,119838.0,91.0865,91.1041,91.0513,91.0865,119838.0
2016-12-28 14:30:00,103.49,103.5,103.42,103.47,127773.0,91.0865,91.0953,91.0249,91.0689,127773.0
2016-12-28 14:40:00,103.46,103.5,103.46,103.47,81272.0,91.0601,91.0953,91.0601,91.0689,81272.0
2016-12-28 14:50:00,103.47,103.5,103.46,103.5,119154.0,91.0689,91.0953,91.0601,91.0953,119154.0
2016-12-28 15:00:00,103.5,103.6,103.49,103.55,54030.0,91.0953,91.1834,91.0865,91.1393,54030.0
2016-12-28 15:10:00,103.56,103.58,103.49,103.5,38340.0,91.1481,91.1658,91.0865,91.0953,38340.0
2016-12-28 15:20:00,103.5,103.53,103.44,103.48,58164.0,91.0953,91.1217,91.0425,91.0777,58164.0
2016-12-28 15:30:00,103.48,103.5,103.46,103.48,113060.0,91.0777,91.0953,91.0601,91.0777,113060.0
2016-12-28 15:40:00,103.48,103.48,103.34,103.44,222467.0,91.0777,91.0777,90.9545,91.0425,222467.0
2016-12-28 15:50:00,103.44,103.46,103.38,103.39,158533.0,91.0425,91.0601,90.9897,90.9985,158533.0
2016-12-29 09:30:00,103.24,103.94,103.24,103.72,32366.0,90.8665,91.4826,90.8665,91.289,32366.0
2016-12-29 09:40:00,103.71,103.79,103.34,103.34,51827.0,91.2802,91.3506,90.9545,90.9545,51827.0
2016-12-29 09:50:00,103.34,103.6,103.31,103.49,16559.0,90.9545,91.1834,90.9281,91.0865,16559.0
2016-12-29 10:00:00,103.41,103.55,103.33,103.49,34358.0,91.0161,91.1393,90.9457,91.0865,34358.0
2016-12-29 10:10:00,103.49,103.57,103.43,103.51,35243.0,91.0865,91.157,91.0337,91.1041,35243.0
2016-12-29 10:20:00,103.51,103.65,103.49,103.65,28988.0,91.1041,91.2274,91.0865,91.2274,28988.0
2016-12-29 10:30:00,103.65,103.65,103.46,103.48,24195.0,91.2274,91.2274,91.0601,91.0777,24195.0
2016-12-29 10:40:00,103.47,103.53,103.43,103.45,37750.0,91.0689,91.1217,91.0337,91.0513,37750.0
2016-12-29 10:50:00,103.45,103.53,103.43,103.46,84997.0,91.0513,91.1217,91.0337,91.0601,84997.0
2016-12-29 11:00:00,103.46,103.54,103.45,103.54,40129.0,91.0601,91.1305,91.0513,91.1305,40129.0
2016-12-29 11:10:00,103.55,103.55,103.42,103.47,76949.0,91.1393,91.1393,91.0249,91.0689,76949.0
2016-12-29 11:20:00,103.47,103.51,103.45,103.48,51234.0,91.0689,91.1041,91.0513,91.0777,51234.0
2016-12-29 11:30:00,103.47,103.56,103.47,103.51,22822.0,91.0689,91.1481,91.0689,91.1041,22822.0
2016-12-29 11:40:00,103.5,103.53,103.41,103.49,36306.0,91.0953,91.1217,91.0161,91.0865,36306.0
2016-12-29 11:50:00,103.46,103.54,103.43,103.5,140329.0,91.0601,91.1305,91.0337,91.0953,140329.0
2016-12-29 12:00:00,103.49,103.52,103.46,103.46,57083.0,91.0865,91.1129,91.0601,91.0601,57083.0
2016-12-29 12:10:00,103.47,103.55,103.46,103.48,75359.0,91.0689,91.1393,91.0601,91.0777,75359.0
2016-12-29 12:20:00,103.49,103.5,103.47,103.47,21606.0,91.0865,91.0953,91.0689,91.0689,21606.0
2016-12-29 12:30:00,103.48,103.53,103.47,103.49,33742.0,91.0777,91.1217,91.0689,91.0865,33742.0
2016-12-29 12:40:00,103.5,103.55,103.48,103.54,26080.0,91.0953,91.1393,91.0777,91.1305,26080.0
2016-12-29 12:50:00,103.53,103.55,103.48,103.48,19353.0,91.1217,91.1393,91.0777,91.0777,19353.0
2016-12-29 13:00:00,103.49,103.53,103.47,103.48,19447.0,91.0865,91.1217,91.0689,91.0777,19447.0
2016-12-29 13:10:00,103.48,103.5,103.48,103.49,24568.0,91.0777,91.0953,91.0777,91.0865,24568.0
2016-12-29 13:20:00,103.5,103.53,103.48,103.49,12018.0,91.0953,91.1217,91.0777,91.0865,12018.0
2016-12-29 13:30:00,103.49,103.49,103.39,103.39,44338.0,91.0865,91.0865,90.9985,90.9985,44338.0
2016-12-29 13:40:00,103.38,103.39,103.17,103.17,21333.0,90.9897,90.9985,90.8049,90.8049,21333.0
2016-12-29 13:50:00,103.19,103.3,103.18,103.24,43304.0,90.8225,90.9193,90.8137,90.8665,43304.0
2016-12-29 14:00:00,103.28,103.35,103.22,103.28,15194.0,90.9017,90.9633,90.8489,90.9017,15194.0
2016-12-29 14:10:00,103.27,103.27,103.23,103.23,10394.0,90.8929,90.8929,90.8577,90.8577,10394.0
2016-12-29 14:20:00,103.25,103.29,103.22,103.23,34746.0,90.8753,90.9105,90.8489,90.8577,34746.0
2016-12-29 14:30:00,103.23,103.25,103.2,103.25,28720.0,90.8577,90.8753,90.8313,90.8753,28720.0
2016-12-29 14:40:00,103.23,103.28,103.21,103.24,37896.0,90.8577,90.9017,90.8401,90.8665,37896.0
2016-12-29 14:50:00,103.24,103.25,103.21,103.22,20567.0,90.8665,90.8753,90.8401,90.8489,20567.0
2016-12-29 15:00:00,103.22,103.24,103.21,103.22,39164.0,90.8489,90.8665,90.8401,90.8489,39164.0
2016-12-29 15:10:00,103.22,103.25,103.1,103.13,57603.0,90.8489,90.8753,90.7433,90.7697,57603.0
2016-12-29 15:20:00,103.13,103.18,103.07,103.11,23668.0,90.7697,90.8137,90.7169,90.7521,23668.0
2016-12-29 15:30:00,103.09,103.19,103.03,103.15,46644.0,90.7345,90.8225,90.6817,90.7873,46644.0
2016-12-29 15:40:00,103.14,103.18,103.12,103.13,45198.0,90.7785,90.8137,90.7609,90.7697,45198.0
2016-12-29 15:50:00,103.15,103.2,103.11,103.17,129508.0,90.7873,90.8313,90.7521,90.8049,129508.0
2016-12-30 09:30:00,103.01,103.48,103.01,103.19,101584.0,90.6641,91.0777,90.6641,90.8225,101584.0
2016-12-30 09:40:00,103.15,103.19,102.9,103.14,30260.0,90.7873,90.8225,90.5673,90.7785,30260.0
2016-12-30 09:50:00,103.09,103.09,102.85,102.95,37093.0,90.7345,90.7345,90.5232,90.6113,37093.0
2016-12-30 10:00:00,102.96,103.28,102.89,103.23,45932.0,90.6201,90.9017,90.5584,90.8577,45932.0
2016-12-30 10:10:00,103.22,103.23,103.08,103.13,12912.0,90.8489,90.8577,90.7257,90.7697,12912.0
2016-12-30 10:20:00,103.14,103.21,103.07,103.12,11809.0,90.7785,90.8401,90.7169,90.7609,11809.0
2016-12-30 10:30:00,103.12,103.45,103.12,103.37,28780.0,90.7609,91.0513,90.7609,90.9809,28780.0
2016-12-30 10:40:00,103.34,103.34,103.19,103.23,26298.0,90.9545,90.9545,90.8225,90.8577,26298.0
2016-12-30 10:50:00,103.24,103.29,103.19,103.23,6525.0,90.8665,90.9105,90.8225,90.8577,6525.0
2016-12-30 11:00:00,103.22,103.29,103.21,103.23,10951.0,90.8489,90.9105,90.8401,90.8577,10951.0
2016-12-30 11:10:00,103.24,103.25,103.15,103.17,13196.0,90.8665,90.8753,90.7873,90.8049,13196.0
2016-12-30 11:20:00,103.19,103.43,103.18,103.42,17592.0,90.8225,91.0337,90.8137,91.0249,17592.0
2016-12-30 11:30:00,103.41,103.44,103.27,103.35,19838.0,91.0161,91.0425,90.8929,90.9633,19838.0
2016-12-30 11:40:00,103.35,103.43,103.34,103.34,10020.0,90.9633,91.0337,90.9545,90.9545,10020.0
2016-12-30 11:50:00,103.32,103.39,103.26,103.28,14075.0,90.9369,90.9985,90.8841,90.9017,14075.0
2016-12-30 12:00:00,103.28,103.28,103.19,103.19,11370.0,90.9017,90.9017,90.8225,90.8225,11370.0
2016-12-30 12:10:00,103.21,103.32,103.18,103.32,22834.0,90.8401,90.9369,90.8137,90.9369,22834.0
2016-12-30 12:20:00,103.31,103.38,103.27,103.27,10525.0,90.9281,90.9897,90.8929,90.8929,10525.0
2016-12-30 12:30:00,103.26,103.37,103.25,103.37,15330.0,90.8841,90.9809,90.8753,90.9809,15330.0
2016-12-30 12:40:00,103.33,103.33,103.28,103.29,3824.0,90.9457,90.9457,90.9017,90.9105,3824.0
2016-12-30 12:50:00,103.27,103.28,103.13,103.19,15042.0,90.8929,90.9017,90.7697,90.8225,15042.0
2016-12-30 13:00:00,103.17,103.24,103.17,103.2,7669.0,90.8049,90.8665,90.8049,90.8313,7669.0
2016-12-30 13:10:00,103.19,103.28,103.16,103.28,7237.0,90.8225,90.9017,90.7961,90.9017,7237.0
2016-12-30 13:20:00,103.26,103.31,103.25,103.27,8085.0,90.8841,90.9281,90.8753,90.8929,8085.0
2016-12-30 13:30:00,103.28,103.31,103.19,103.21,13503.0,90.9017,90.9281,90.8225,90.8401,13503.0
2016-12-30 13:40:00,103.17,103.24,103.11,103.14,6454.0,90.8049,90.8665,90.7521,90.7785,6454.0
2016-12-30 13:50:00,103.11,103.21,103.11,103.17,6685.0,90.7521,90.8401,90.7521,90.8049,6685.0
2016-12-30 14:00:00,103.17,103.18,103.1,103.1,6237.0,90.8049,90.8137,90.7433,90.7433,6237.0
2016-12-30 14:10:00,103.09,103.09,103.01,103.01,9704.0,90.7345,90.7345,90.6641,90.6641,9704.0
2016-12-30 14:20:00,103.01,103.01,102.94,102.94,15288.0,90.6641,90.6641,90.6025,90.6025,15288.0
2016-12-30 14:30:00,102.95,103.06,102.94,103.02,24606.0,90.6113,90.7081,90.6025,90.6729,24606.0
2016-12-30 14:40:00,103.01,103.03,102.9,102.92,28836.0,90.6641,90.6817,90.5673,90.5849,28836.0
2016-12-30 14:50:00,102.92,103.32,102.88,103.29,160786.0,90.5849,90.9369,90.5496,90.9105,160786.0
2016-12-30 15:00:00,103.25,103.3,103.16,103.25,109633.0,90.8753,90.9193,90.7961,90.8753,109633.0
2016-12-30 15:10:00,103.25,103.3,103.21,103.26,24470.0,90.8753,90.9193,90.8401,90.8841,24470.0
2016-12-30 15:20:00,103.26,103.29,103.24,103.24,42135.0,90.8841,90.9105,90.8665,90.8665,42135.0
2016-12-30 15:30:00,103.25,103.26,103.03,103.04,52169.0,90.8753,90.8841,90.6817,90.6905,52169.0
2016-12-30 15:40:00,103.02,103.04,102.82,102.83,50155.0,90.6729,90.6905,90.4968,90.5056,50155.0
2016-12-30 15:50:00,102.83,103.08,102.78,103.05,142353.0,90.5056,90.7257,90.4616,90.6993,142353.0
2017-01-03 09:30:00,103.65,103.95,103.45,103.8,169502.0,91.2274,91.4914,91.0513,91.3594,169502.0
2017-01-03 09:40:00,103.81,104.34,103.66,104.29,145950.0,91.3682,91.8347,91.2362,91.7907,145950.0
2017-01-03 09:50:00,104.29,104.39,103.93,104.39,108312.0,91.7907,91.8787,91.4738,91.8787,108312.0
2017-01-03 10:00:00,104.37,104.77,104.35,104.71,99713.0,91.8611,92.2131,91.8435,92.1603,99713.0
2017-01-03 10:10:00,104.71,104.76,104.57,104.7,44099.0,92.1603,92.2043,92.0371,92.1515,44099.0
2017-01-03 10:20:00,104.69,104.7,104.26,104.32,39335.0,92.1427,92.1515,91.7643,91.8171,39335.0
2017-01-03 10:30:00,104.34,104.52,104.3,104.3,66000.0,91.8347,91.9931,91.7995,91.7995,66000.0
2017-01-03 10:40:00,104.32,104.37,104.06,104.09,66464.0,91.8171,91.8611,91.5882,91.6146,66464.0
2017-01-03 10:50:00,104.06,104.1,103.81,103.85,41636.0,91.5882,91.6234,91.3682,91.4034,41636.0
2017-01-03 11:00:00,103.85,103.88,103.69,103.87,55436.0,91.4034,91.4298,91.2626,91.421,55436.0
2017-01-03 11:10:00,103.85,104.1,103.84,104.1,70165.0,91.4034,91.6234,91.3946,91.6234,70165.0
2017-01-03 11:20:00,104.11,104.32,103.92,104.03,48942.0,91.6322,91.8171,91.465,91.5618,48942.0
2017-01-03 11:30:00,104.03,104.29,104.01,104.19,56260.0,91.5618,91.7907,91.5442,91.7026,56260.0
2017-01-03 11:40:00,104.16,104.28,104.0,104.25,63534.0,91.6762,91.7819,91.5354,91.7555,63534.0
2017-01-03 11:50:00,104.25,104.33,104.24,104.29,64717.0,91.7555,91.8259,91.7466,91.7907,64717.0
2017-01-03 12:00:00,104.29,104.32,103.93,103.99,143894.0,91.7907,91.8171,91.4738,91.5266,143894.0
2017-01-03 12:10:00,104.01,104.09,103.8,103.82,25016.0,91.5442,91.6146,91.3594,91.377,25016.0
2017-01-03 12:20:00,103.82,103.92,103.72,103.84,41702.0,91.377,91.465,91.289,91.3946,41702.0
2017-01-03 12:30:00,103.81,103.93,103.8,103.82,25151.0,91.3682,91.4738,91.3594,91.377,25151.0
2017-01-03 12:40:00,103.83,103.91,103.72,103.81,79710.0,91.3858,91.4562,91.289,91.3682,79710.0
2017-01-03 12:50:00,103.81,103.83,103.68,103.73,28837.0,91.3682,91.3858,91.2538,91.2978,28837.0
2017-01-03 13:00:00,103.75,103.77,103.69,103.73,79585.0,91.3154,91.333,91.2626,91.2978,79585.0
2017-01-03 13:10:00,103.74,103.84,103.73,103.81,26182.0,91.3066,91.3946,91.2978,91.3682,26182.0
2017-01-03 13:20:00,103.81,103.88,103.75,103.81,39871.0,91.3682,91.4298,91.3154,91.3682,39871.0
2017-01-03 13:30:00,103.85,103.9,103.77,103.9,32296.0,91.4034,91.4474,91.333,91.4474,32296.0
2017-01-03 13:40:00,103.9,103.9,103.77,103.81,20801.0,91.4474,91.4474,91.333,91.3682,20801.0
2017-01-03 13:50:00,103.81,103.89,103.81,103.82,21960.0,91.3682,91.4386,91.3682,91.377,21960.0
2017-01-03 14:00:00,103.82,103.9,103.69,103.76,64061.0,91.377,91.4474,91.2626,91.3242,64061.0
2017-01-03 14:10:00,103.75,103.85,103.71,103.84,110330.0,91.3154,91.4034,91.2802,91.3946,110330.0
2017-01-03 14:20:00,103.82,103.9,103.8,103.83,64697.0,91.377,91.4474,91.3594,91.3858,64697.0
2017-01-03 14:30:00,103.83,103.9,103.82,103.9,100904.0,91.3858,91.4474,91.377,91.4474,100904.0
2017-01-03 14:40:00,103.9,103.93,103.84,103.9,57015.0,91.4474,91.4738,91.3946,91.4474,57015.0
2017-01-03 14:50:00,103.88,103.98,103.76,103.81,51990.0,91.4298,91.5178,91.3242,91.3682,51990.0
2017-01-03 15:00:00,103.81,104.05,103.81,104.05,40327.0,91.3682,91.5794,91.3682,91.5794,40327.0
2017-01-03 15:10:00,104.04,104.07,103.96,103.97,51404.0,91.5706,91.597,91.5002,91.509,51404.0
2017-01-03 15:20:00,103.95,104.02,103.91,104.0,95896.0,91.4914,91.553,91.4562,91.5354,95896.0
2017-01-03 15:30:00,104.0,104.01,103.88,104.0,56584.0,91.5354,91.5442,91.4298,91.5354,56584.0
2017-01-03 15:40:00,103.99,104.21,103.97,104.08,110049.0,91.5266,91.7202,91.509,91.6058,110049.0
2017-01-03 15:50:00,104.08,104.15,103.99,104.05,163446.0,91.6058,91.6674,91.5266,91.5794,163446.0
2017-01-04 09:30:00,104.34,105.42,104.1,105.18,374676.0,91.8347,92.7852,91.6234,92.574,374676.0
2017-01-04 09:40:00,105.19,105.27,105.02,105.11,65331.0,92.5828,92.6532,92.4332,92.5124,65331.0
2017-01-04 09:50:00,105.11,105.41,105.09,105.32,191541.0,92.5124,92.7764,92.4948,92.6972,191541.0
2017-01-04 10:00:00,105.35,105.7,105.22,105.69,79707.0,92.7236,93.0317,92.6092,93.0229,79707.0
2017-01-04 10:10:00,105.7,105.88,105.33,105.88,89409.0,93.0317,93.1901,92.706,93.1901,89409.0
2017-01-04 10:20:00,105.88,106.5,105.8,106.17,197610.0,93.1901,93.7358,93.1197,93.4453,197610.0
2017-01-04 10:30:00,106.15,106.19,105.82,105.84,85172.0,93.4277,93.4629,93.1373,93.1549,85172.0
2017-01-04 10:40:00,105.85,105.88,105.56,105.8,43672.0,93.1637,93.1901,92.9084,93.1197,43672.0
2017-01-04 10:50:00,105.77,105.88,105.59,105.83,46658.0,93.0933,93.1901,92.9348,93.1461,46658.0
2017-01-04 11:00:00,105.84,106.06,105.77,105.97,58108.0,93.1549,93.3485,93.0933,93.2693,58108.0
2017-01-04 11:10:00,105.97,106.08,105.95,106.03,61934.0,93.2693,93.3661,93.2517,93.3221,61934.0
2017-01-04 11:20:00,106.02,106.37,106.02,106.25,94135.0,93.3133,93.6214,93.3133,93.5157,94135.0
2017-01-04 11:30:00,106.25,106.29,106.0,106.05,48260.0,93.5157,93.551,93.2957,93.3397,48260.0
2017-01-04 11:40:00,106.06,106.1,105.97,106.0,29247.0,93.3485,93.3837,93.2693,93.2957,29247.0
2017-01-04 11:50:00,106.0,106.06,105.97,105.99,37985.0,93.2957,93.3485,93.2693,93.2869,37985.0
2017-01-04 12:00:00,106.0,106.09,105.95,106.0,33763.0,93.2957,93.3749,93.2517,93.2957,33763.0
2017-01-04 12:10:00,105.99,106.04,105.9,106.0,1278762.0,93.2869,93.3309,93.2077,93.2957,1278762.0
2017-01-04 12:20:00,106.01,106.21,106.0,106.18,38916.0,93.3045,93.4805,93.2957,93.4541,38916.0
2017-01-04 12:30:00,106.17,106.18,106.04,106.11,18126.0,93.4453,93.4541,93.3309,93.3925,18126.0
2017-01-04 12:40:00,106.08,106.09,106.0,106.08,28039.0,93.3661,93.3749,93.2957,93.3661,28039.0
2017-01-04 12:50:00,106.09,106.09,105.83,105.85,44966.0,93.3749,93.3749,93.1461,93.1637,44966.0
2017-01-04 13:00:00,105.84,105.85,105.52,105.54,23809.0,93.1549,93.1637,92.8732,92.8908,23809.0
2017-01-04 13:10:00,105.56,105.59,105.43,105.51,32757.0,92.9084,92.9348,92.794,92.8644,32757.0
2017-01-04 13:20:00,105.49,105.51,105.29,105.34,27244.0,92.8468,92.8644,92.6708,92.7148,27244.0
2017-01-04 13:30:00,105.34,105.37,105.29,105.32,23299.0,92.7148,92.7412,92.6708,92.6972,23299.0
2017-01-04 13:40:00,105.32,105.34,105.21,105.27,96068.0,92.6972,92.7148,92.6004,92.6532,96068.0
2017-01-04 13:50:00,105.27,105.45,105.26,105.43,31183.0,92.6532,92.8116,92.6444,92.794,31183.0
2017-01-04 14:00:00,105.43,105.52,105.43,105.51,24043.0,92.794,92.8732,92.794,92.8644,24043.0
2017-01-04 14:10:00,105.51,105.53,105.42,105.53,45387.0,92.8644,92.882,92.7852,92.882,45387.0
2017-01-04 14:20:00,105.53,105.54,105.38,105.47,25875.0,92.882,92.8908,92.75,92.8292,25875.0
2017-01-04 14:30:00,105.47,105.53,105.46,105.51,21701.0,92.8292,92.882,92.8204,92.8644,21701.0
2017-01-04 14:40:00,105.52,105.53,105.4,105.43,29672.0,92.8732,92.882,92.7676,92.794,29672.0
2017-01-04 14:50:00,105.43,105.47,105.37,105.43,33416.0,92.794,92.8292,92.7412,92.794,33416.0
2017-01-04 15:00:00,105.43,105.53,105.42,105.5,27857.0,92.794,92.882,92.7852,92.8556,27857.0
2017-01-04 15:10:00,105.51,105.54,105.47,105.52,88549.0,92.8644,92.8908,92.8292,92.8732,88549.0
2017-01-04 15:20:00,105.53,105.77,105.52,105.76,53767.0,92.882,93.0933,92.8732,93.0845,53767.0
2017-01-04 15:30:00,105.75,105.91,105.72,105.9,74622.0,93.0757,93.2165,93.0493,93.2077,74622.0
2017-01-04 15:40:00,105.91,105.97,105.76,105.76,103563.0,93.2165,93.2693,93.0845,93.0845,103563.0
2017-01-04 15:50:00,105.78,105.89,105.76,105.82,144308.0,93.1021,93.1989,93.0845,93.1373,144308.0
2017-01-05 09:30:00,105.64,106.07,105.64,105.75,97889.0,92.9789,93.3573,92.9789,93.0757,97889.0
2017-01-05 09:40:00,105.81,106.03,105.75,105.92,44739.0,93.1285,93.3221,93.0757,93.2253,44739.0
2017-01-05 09:50:00,105.95,106.25,105.92,106.04,37091.0,93.2517,93.5157,93.2253,93.3309,37091.0
2017-01-05 10:00:00,106.03,106.07,105.87,105.94,23013.0,93.3221,93.3573,93.1813,93.2429,23013.0
2017-01-05 10:10:00,105.94,106.03,105.9,105.98,34188.0,93.2429,93.3221,93.2077,93.2781,34188.0
2017-01-05 10:20:00,105.95,106.06,105.91,105.92,35432.0,93.2517,93.3485,93.2165,93.2253,35432.0
2017-01-05 10:30:00,105.91,105.92,105.69,105.8,38072.0,93.2165,93.2253,93.0229,93.1197,38072.0
2017-01-05 10:40:00,105.79,105.8,105.56,105.64,32884.0,93.1109,93.1197,92.9084,92.9789,32884.0
2017-01-05 10:50:00,105.65,105.73,105.55,105.66,34624.0,92.9877,93.0581,92.8996,92.9965,34624.0
2017-01-05 11:00:00,105.65,105.7,105.55,105.63,133799.0,92.9877,93.0317,92.8996,92.9701,133799.0
2017-01-05 11:10:00,105.64,105.66,105.51,105.59,44204.0,92.9789,92.9965,92.8644,92.9348,44204.0
2017-01-05 11:20:00,105.6,105.65,105.51,105.56,19804.0,92.9437,92.9877,92.8644,92.9084,19804.0
2017-01-05 11:30:00,105.51,105.62,105.49,105.53,87553.0,92.8644,92.9613,92.8468,92.882,87553.0
2017-01-05 11:40:00,105.5,105.58,105.42,105.47,123560.0,92.8556,92.926,92.7852,92.8292,123560.0
2017-01-05 11:50:00,105.45,105.55,105.41,105.5,90327.0,92.8116,92.8996,92.7764,92.8556,90327.0
2017-01-05 12:00:00,105.5,105.51,105.04,105.04,57094.0,92.8556,92.8644,92.4508,92.4508,57094.0
2017-01-05 12:10:00,105.07,105.53,105.07,105.48,31599.0,92.4772,92.882,92.4772,92.838,31599.0
2017-01-05 12:20:00,105.49,105.53,105.36,105.53,14130.0,92.8468,92.882,92.7324,92.882,14130.0
2017-01-05 12:30:00,105.53,105.53,105.37,105.42,11704.0,92.882,92.882,92.7412,92.7852,11704.0
2017-01-05 12:40:00,105.41,105.54,105.38,105.47,25633.0,92.7764,92.8908,92.75,92.8292,25633.0
2017-01-05 12:50:00,105.43,105.52,105.39,105.46,21120.0,92.794,92.8732,92.7588,92.8204,21120.0
2017-01-05 13:00:00,105.46,105.61,105.43,105.61,14776.0,92.8204,92.9525,92.794,92.9525,14776.0
2017-01-05 13:10:00,105.58,105.61,105.52,105.58,14895.0,92.926,92.9525,92.8732,92.926,14895.0
2017-01-05 13:20:00,105.57,105.64,105.55,105.57,25227.0,92.9172,92.9789,92.8996,92.9172,25227.0
2017-01-05 13:30:00,105.56,105.66,105.49,105.59,38705.0,92.9084,92.9965,92.8468,92.9348,38705.0
2017-01-05 13:40:00,105.61,105.62,105.5,105.57,18816.0,92.9525,92.9613,92.8556,92.9172,18816.0
2017-01-05 13:50:00,105.58,105.58,105.35,105.37,18565.0,92.926,92.926,92.7236,92.7412,18565.0
2017-01-05 14:00:00,105.36,105.48,105.34,105.42,33882.0,92.7324,92.838,92.7148,92.7852,33882.0
2017-01-05 14:10:00,105.44,105.49,105.4,105.45,18918.0,92.8028,92.8468,92.7676,92.8116,18918.0
2017-01-05 14:20:00,105.45,105.49,105.42,105.44,16234.0,92.8116,92.8468,92.7852,92.8028,16234.0
2017-01-05 14:30:00,105.45,105.47,105.35,105.41,55675.0,92.8116,92.8292,92.7236,92.7764,55675.0
2017-01-05 14:40:00,105.41,105.48,105.41,105.45,33016.0,92.7764,92.838,92.7764,92.8116,33016.0
2017-01-05 14:50:00,105.45,105.48,105.29,105.31,20029.0,92.8116,92.838,92.6708,92.6884,20029.0
2017-01-05 15:00:00,105.3,105.32,105.26,105.32,62174.0,92.6796,92.6972,92.6444,92.6972,62174.0
2017-01-05 15:10:00,105.31,105.34,105.2,105.32,34878.0,92.6884,92.7148,92.5916,92.6972,34878.0
2017-01-05 15:20:00,105.31,105.48,105.3,105.46,37649.0,92.6884,92.838,92.6796,92.8204,37649.0
2017-01-05 15:30:00,105.46,105.46,105.33,105.33,51737.0,92.8204,92.8204,92.706,92.706,51737.0
2017-01-05 15:40:00,105.34,105.37,105.31,105.36,104443.0,92.7148,92.7412,92.6884,92.7324,104443.0
2017-01-05 15:50:00,105.37,105.4,105.32,105.33,121784.0,92.7412,92.7676,92.6972,92.706,121784.0
2017-01-06 09:30:00,105.8,105.93,105.41,105.61,62425.0,93.1197,93.2341,92.7764,92.9525,62425.0
2017-01-06 09:40:00,105.58,106.04,105.58,106.01,124902.0,92.926,93.3309,92.926,93.3045,124902.0
2017-01-06 09:50:00,106.01,106.31,106.01,106.17,32870.0,93.3045,93.5686,93.3045,93.4453,32870.0
2017-01-06 10:00:00,106.2,106.26,105.89,105.92,62881.0,93.4717,93.5245,93.1989,93.2253,62881.0
2017-01-06 10:10:00,105.9,106.04,105.78,105.9,27766.0,93.2077,93.3309,93.1021,93.2077,27766.0
2017-01-06 10:20:00,105.9,105.93,105.81,105.92,27227.0,93.2077,93.2341,93.1285,93.2253,27227.0
2017-01-06 10:30:00,105.92,105.95,105.78,105.87,28770.0,93.2253,93.2517,93.1021,93.1813,28770.0
2017-01-06 10:40:00,105.87,106.15,105.86,106.15,27818.0,93.1813,93.4277,93.1725,93.4277,27818.0
2017-01-06 10:50:00,106.18,106.25,105.9,105.98,39119.0,93.4541,93.5157,93.2077,93.2781,39119.0
2017-01-06 11:00:00,106.03,106.14,105.97,106.09,29984.0,93.3221,93.4189,93.2693,93.3749,29984.0
2017-01-06 11:10:00,106.07,106.25,106.06,106.21,36525.0,93.3573,93.5157,93.3485,93.4805,36525.0
2017-01-06 11:20:00,106.19,106.39,106.19,106.39,25917.0,93.4629,93.639,93.4629,93.639,25917.0
2017-01-06 11:30:00,106.4,106.65,106.38,106.64,50023.0,93.6478,93.8678,93.6302,93.859,50023.0
2017-01-06 11:40:00,106.63,106.72,106.63,106.63,26081.0,93.8502,93.9294,93.8502,93.8502,26081.0
2017-01-06 11:50:00,106.67,106.68,106.51,106.58,57346.0,93.8854,93.8942,93.7446,93.8062,57346.0
2017-01-06 12:00:00,106.6,106.6,106.48,106.53,32147.0,93.8238,93.8238,93.7182,93.7622,32147.0
2017-01-06 12:10:00,106.51,106.55,106.48,106.54,25763.0,93.7446,93.7798,93.7182,93.771,25763.0
2017-01-06 12:20:00,106.52,106.55,106.42,106.48,30495.0,93.7534,93.7798,93.6654,93.7182,30495.0
2017-01-06 12:30:00,106.48,106.55,106.47,106.51,23237.0,93.7182,93.7798,93.7094,93.7446,23237.0
2017-01-06 12:40:00,106.53,106.54,106.49,106.53,39840.0,93.7622,93.771,93.727,93.7622,39840.0
2017-01-06 12:50:00,106.55,106.63,106.48,106.6,16760.0,93.7798,93.8502,93.7182,93.8238,16760.0
2017-01-06 13:00:00,106.59,106.66,106.59,106.6,15686.0,93.815,93.8766,93.815,93.8238,15686.0
2017-01-06 13:10:00,106.61,106.65,106.58,106.61,19944.0,93.8326,93.8678,93.8062,93.8326,19944.0
2017-01-06 13:20:00,106.62,106.62,106.52,106.57,37033.0,93.8414,93.8414,93.7534,93.7974,37033.0
2017-01-06 13:30:00,106.56,106.58,106.46,106.54,18985.0,93.7886,93.8062,93.7006,93.771,18985.0
2017-01-06 13:40:00,106.56,106.63,106.54,106.59,18316.0,93.7886,93.8502,93.771,93.815,18316.0
2017-01-06 13:50:00,106.59,106.59,106.51,106.52,28107.0,93.815,93.815,93.7446,93.7534,28107.0
2017-01-06 14:00:00,106.52,106.74,106.52,106.69,38671.0,93.7534,93.947,93.7534,93.903,38671.0
2017-01-06 14:10:00,106.67,106.71,106.63,106.69,55418.0,93.8854,93.9206,93.8502,93.903,55418.0
2017-01-06 14:20:00,106.69,106.75,106.66,106.69,60837.0,93.903,93.9558,93.8766,93.903,60837.0
2017-01-06 14:30:00,106.68,106.7,106.55,106.56,31621.0,93.8942,93.9118,93.7798,93.7886,31621.0
2017-01-06 14:40:00,106.54,106.6,106.46,106.49,38117.0,93.771,93.8238,93.7006,93.727,38117.0
2017-01-06 14:50:00,106.49,106.54,106.46,106.49,42353.0,93.727,93.771,93.7006,93.727,42353.0
2017-01-06 15:00:00,106.5,106.55,106.45,106.51,29979.0,93.7358,93.7798,93.6918,93.7446,29979.0
2017-01-06 15:10:00,106.51,106.58,106.49,106.57,55057.0,93.7446,93.8062,93.727,93.7974,55057.0
2017-01-06 15:20:00,106.57,106.6,106.48,106.53,61399.0,93.7974,93.8238,93.7182,93.7622,61399.0
2017-01-06 15:30:00,106.5,106.67,106.5,106.67,57214.0,93.7358,93.8854,93.7358,93.8854,57214.0
2017-01-06 15:40:00,106.68,106.72,106.57,106.64,83948.0,93.8942,93.9294,93.7974,93.859,83948.0
2017-01-06 15:50:00,106.64,106.71,106.45,106.51,288395.0,93.859,93.9206,93.6918,93.7446,288395.0
2017-01-09 09:30:00,105.94,106.28,105.28,105.99,116909.0,93.2429,93.5422,92.662,93.2869,116909.0
2017-01-09 09:40:00,106.02,106.13,105.73,106.05,47654.0,93.3133,93.4101,93.0581,93.3397,47654.0
2017-01-09 09:50:00,106.04,106.31,105.83,105.95,49507.0,93.3309,93.5686,93.1461,93.2517,49507.0
2017-01-09 10:00:00,105.88,106.04,105.73,105.75,40551.0,93.1901,93.3309,93.0581,93.0757,40551.0
2017-01-09 10:10:00,105.75,105.87,105.62,105.77,25292.0,93.0757,93.1813,92.9613,93.0933,25292.0
2017-01-09 10:20:00,105.77,105.89,105.72,105.75,18492.0,93.0933,93.1989,93.0493,93.0757,18492.0
2017-01-09 10:30:00,105.79,105.88,105.72,105.84,18221.0,93.1109,93.1901,93.0493,93.1549,18221.0
2017-01-09 10:40:00,105.82,105.83,105.71,105.79,35989.0,93.1373,93.1461,93.0405,93.1109,35989.0
2017-01-09 10:50:00,105.8,105.91,105.77,105.88,202789.0,93.1197,93.2165,93.0933,93.1901,202789.0
2017-01-09 11:00:00,105.85,105.87,105.7,105.74,36579.0,93.1637,93.1813,93.0317,93.0669,36579.0
2017-01-09 11:10:00,105.74,105.76,105.62,105.65,50585.0,93.0669,93.0845,92.9613,92.9877,50585.0
2017-01-09 11:20:00,105.66,105.83,105.64,105.77,135612.0,92.9965,93.1461,92.9789,93.0933,135612.0
2017-01-09 11:30:00,105.77,105.83,105.73,105.79,16648.0,93.0933,93.1461,93.0581,93.1109,16648.0
2017-01-09 11:40:00,105.77,105.89,105.74,105.82,36730.0,93.0933,93.1989,93.0669,93.1373,36730.0
2017-01-09 11:50:00,105.81,105.83,105.75,105.79,29309.0,93.1285,93.1461,93.0757,93.1109,29309.0
2017-01-09 12:00:00,105.77,105.81,105.69,105.75,73355.0,93.0933,93.1285,93.0229,93.0757,73355.0
2017-01-09 12:10:00,105.76,105.76,105.63,105.66,32847.0,93.0845,93.0845,92.9701,92.9965,32847.0
2017-01-09 12:20:00,105.65,105.66,105.4,105.41,28276.0,92.9877,92.9965,92.7676,92.7764,28276.0
2017-01-09 12:30:00,105.41,105.44,105.38,105.42,21015.0,92.7764,92.8028,92.75,92.7852,21015.0
2017-01-09 12:40:00,105.43,105.45,105.32,105.32,16035.0,92.794,92.8116,92.6972,92.6972,16035.0
2017-01-09 12:50:00,105.33,105.42,105.3,105.35,20063.0,92.706,92.7852,92.6796,92.7236,20063.0
2017-01-09 13:00:00,105.36,105.48,105.33,105.48,15383.0,92.7324,92.838,92.706,92.838,15383.0
2017-01-09 13:10:00,105.48,105.48,105.27,105.27,14817.0,92.838,92.838,92.6532,92.6532,14817.0
2017-01-09 13:20:00,105.27,105.32,105.14,105.15,20004.0,92.6532,92.6972,92.5388,92.5476,20004.0
2017-01-09 13:30:00,105.17,105.26,105.14,105.22,22900.0,92.5652,92.6444,92.5388,92.6092,22900.0
2017-01-09 13:40:00,105.23,105.27,105.17,105.19,30009.0,92.618,92.6532,92.5652,92.5828,30009.0
2017-01-09 13:50:00,105.2,105.2,105.09,105.17,22070.0,92.5916,92.5916,92.4948,92.5652,22070.0
2017-01-09 14:00:00,105.18,105.21,105.11,105.13,35248.0,92.574,92.6004,92.5124,92.53,35248.0
2017-01-09 14:10:00,105.11,105.14,105.05,105.09,20570.0,92.5124,92.5388,92.4596,92.4948,20570.0
2017-01-09 14:20:00,105.09,105.14,104.98,105.08,55440.0,92.4948,92.5388,92.398,92.486,55440.0
2017-01-09 14:30:00,105.09,105.09,104.91,104.97,26222.0,92.4948,92.4948,92.3363,92.3892,26222.0
2017-01-09 14:40:00,104.97,104.97,104.85,104.9,41085.0,92.3892,92.3892,92.2835,92.3275,41085.0
2017-01-09 14:50:00,104.91,104.98,104.88,104.92,25215.0,92.3363,92.398,92.3099,92.3452,25215.0
2017-01-09 15:00:00,104.91,105.02,104.91,104.98,34731.0,92.3363,92.4332,92.3363,92.398,34731.0
2017-01-09 15:10:00,104.98,104.99,104.91,104.96,26872.0,92.398,92.4068,92.3363,92.3804,26872.0
2017-01-09 15:20:00,104.95,105.1,104.92,105.1,36373.0,92.3716,92.5036,92.3452,92.5036,36373.0
2017-01-09 15:30:00,105.11,105.12,104.97,104.99,41889.0,92.5124,92.5212,92.3892,92.4068,41889.0
2017-01-09 15:40:00,104.99,105.05,104.96,105.05,72811.0,92.4068,92.4596,92.3804,92.4596,72811.0
2017-01-09 15:50:00,105.05,105.19,105.04,105.19,138104.0,92.4596,92.5828,92.4508,92.5828,138104.0
2017-01-10 09:30:00,105.0,105.13,104.81,105.02,75762.0,92.4156,92.53,92.2483,92.4332,75762.0
2017-01-10 09:40:00,104.98,105.07,104.81,104.98,45133.0,92.398,92.4772,92.2483,92.398,45133.0
2017-01-10 09:50:00,104.99,105.15,104.75,104.85,42293.0,92.4068,92.5476,92.1955,92.2835,42293.0
2017-01-10 10:00:00,104.88,105.13,104.81,104.93,23273.0,92.3099,92.53,92.2483,92.354,23273.0
2017-01-10 10:10:00,104.9,104.9,104.65,104.69,34224.0,92.3275,92.3275,92.1075,92.1427,34224.0
2017-01-10 10:20:00,104.69,104.84,104.63,104.84,33697.0,92.1427,92.2747,92.0899,92.2747,33697.0
2017-01-10 10:30:00,104.85,105.05,104.83,104.9,21019.0,92.2835,92.4596,92.2659,92.3275,21019.0
2017-01-10 10:40:00,104.91,105.07,104.91,104.97,15622.0,92.3363,92.4772,92.3363,92.3892,15622.0
2017-01-10 10:50:00,104.99,105.24,104.95,105.2,18109.0,92.4068,92.6268,92.3716,92.5916,18109.0
2017-01-10 11:00:00,105.21,105.22,105.06,105.08,29017.0,92.6004,92.6092,92.4684,92.486,29017.0
2017-01-10 11:10:00,105.08,105.2,105.06,105.08,33336.0,92.486,92.5916,92.4684,92.486,33336.0
2017-01-10 11:20:00,105.08,105.11,104.99,105.0,18830.0,92.486,92.5124,92.4068,92.4156,18830.0
2017-01-10 11:30:00,105.01,105.03,104.94,105.03,19885.0,92.4244,92.442,92.3628,92.442,19885.0
2017-01-10 11:40:00,105.04,105.13,104.93,105.08,26221.0,92.4508,92.53,92.354,92.486,26221.0
2017-01-10 11:50:00,105.09,105.1,105.04,105.06,15289.0,92.4948,92.5036,92.4508,92.4684,15289.0
2017-01-10 12:00:00,105.05,105.21,105.02,105.2,24336.0,92.4596,92.6004,92.4332,92.5916,24336.0
2017-01-10 12:10:00,105.22,105.29,105.18,105.2,17665.0,92.6092,92.6708,92.574,92.5916,17665.0
2017-01-10 12:20:00,105.17,105.24,105.15,105.19,12427.0,92.5652,92.6268,92.5476,92.5828,12427.0
2017-01-10 12:30:00,105.19,105.35,105.17,105.32,60418.0,92.5828,92.7236,92.5652,92.6972,60418.0
2017-01-10 12:40:00,105.31,105.35,105.21,105.22,11881.0,92.6884,92.7236,92.6004,92.6092,11881.0
2017-01-10 12:50:00,105.24,105.25,105.18,105.25,9178.0,92.6268,92.6356,92.574,92.6356,9178.0
2017-01-10 13:00:00,105.25,105.33,105.22,105.31,11652.0,92.6356,92.706,92.6092,92.6884,11652.0
2017-01-10 13:10:00,105.29,105.33,105.24,105.3,15905.0,92.6708,92.706,92.6268,92.6796,15905.0
2017-01-10 13:20:00,105.32,105.33,105.18,105.18,12396.0,92.6972,92.706,92.574,92.574,12396.0
2017-01-10 13:30:00,105.17,105.18,105.11,105.13,13063.0,92.5652,92.574,92.5124,92.53,13063.0
2017-01-10 13:40:00,105.13,105.13,104.98,105.03,6844.0,92.53,92.53,92.398,92.442,6844.0
2017-01-10 13:50:00,105.01,105.05,104.9,104.9,13666.0,92.4244,92.4596,92.3275,92.3275,13666.0
2017-01-10 14:00:00,104.91,104.94,104.73,104.78,13742.0,92.3363,92.3628,92.1779,92.2219,13742.0
2017-01-10 14:10:00,104.77,104.83,104.75,104.82,17349.0,92.2131,92.2659,92.1955,92.2571,17349.0
2017-01-10 14:20:00,104.84,105.0,104.83,104.9,15441.0,92.2747,92.4156,92.2659,92.3275,15441.0
2017-01-10 14:30:00,104.89,104.94,104.81,104.85,22791.0,92.3187,92.3628,92.2483,92.2835,22791.0
2017-01-10 14:40:00,104.86,104.87,104.81,104.86,17934.0,92.2923,92.3011,92.2483,92.2923,17934.0
2017-01-10 14:50:00,104.86,104.9,104.84,104.85,19059.0,92.2923,92.3275,92.2747,92.2835,19059.0
2017-01-10 15:00:00,104.86,104.97,104.86,104.96,15677.0,92.2923,92.3892,92.2923,92.3804,15677.0
2017-01-10 15:10:00,104.97,105.02,104.93,104.98,23116.0,92.3892,92.4332,92.354,92.398,23116.0
2017-01-10 15:20:00,104.98,105.07,104.96,105.04,22312.0,92.398,92.4772,92.3804,92.4508,22312.0
2017-01-10 15:30:00,105.04,105.21,105.04,105.19,36646.0,92.4508,92.6004,92.4508,92.5828,36646.0
2017-01-10 15:40:00,105.17,105.17,104.94,104.94,74284.0,92.5652,92.5652,92.3628,92.3628,74284.0
2017-01-10 15:50:00,104.95,105.01,104.88,104.92,152848.0,92.3716,92.4244,92.3099,92.3452,152848.0
2017-01-11 09:30:00,105.1,105.35,105.04,105.19,65922.0,92.5036,92.7236,92.4508,92.5828,65922.0
2017-01-11 09:40:00,105.19,105.62,105.13,105.62,15376.0,92.5828,92.9613,92.53,92.9613,15376.0
2017-01-11 09:50:00,105.59,105.62,105.47,105.59,15849.0,92.9348,92.9613,92.8292,92.9348,15849.0
2017-01-11 10:00:00,105.59,105.63,105.48,105.59,14823.0,92.9348,92.9701,92.838,92.9348,14823.0
2017-01-11 10:10:00,105.61,105.61,105.23,105.3,15688.0,92.9525,92.9525,92.618,92.6796,15688.0
2017-01-11 10:20:00,105.32,105.35,105.23,105.27,18683.0,92.6972,92.7236,92.618,92.6532,18683.0
2017-01-11 10:30:00,105.27,105.27,104.98,105.03,37790.0,92.6532,92.6532,92.398,92.442,37790.0
2017-01-11 10:40:00,105.03,105.17,104.98,105.03,48148.0,92.442,92.5652,92.398,92.442,48148.0
2017-01-11 10:50:00,105.03,105.18,104.97,105.11,33012.0,92.442,92.574,92.3892,92.5124,33012.0
2017-01-11 11:00:00,105.11,105.32,105.11,105.32,16253.0,92.5124,92.6972,92.5124,92.6972,16253.0
2017-01-11 11:10:00,105.31,105.44,105.29,105.42,13064.0,92.6884,92.8028,92.6708,92.7852,13064.0
2017-01-11 11:20:00,105.42,105.54,105.37,105.43,34426.0,92.7852,92.8908,92.7412,92.794,34426.0
2017-01-11 11:30:00,105.43,105.5,105.23,105.45,49728.0,92.794,92.8556,92.618,92.8116,49728.0
2017-01-11 11:40:00,105.5,105.56,105.41,105.51,18927.0,92.8556,92.9084,92.7764,92.8644,18927.0
2017-01-11 11:50:00,105.52,105.72,105.43,105.72,15809.0,92.8732,93.0493,92.794,93.0493,15809.0
2017-01-11 12:00:00,105.68,105.8,105.66,105.76,11861.0,93.0141,93.1197,92.9965,93.0845,11861.0
2017-01-11 12:10:00,105.74,105.83,105.65,105.67,13227.0,93.0669,93.1461,92.9877,93.0053,13227.0
2017-01-11 12:20:00,105.65,105.69,105.55,105.63,14668.0,92.9877,93.0229,92.8996,92.9701,14668.0
2017-01-11 12:30:00,105.66,105.81,105.62,105.62,22944.0,92.9965,93.1285,92.9613,92.9613,22944.0
2017-01-11 12:40:00,105.59,105.59,105.43,105.52,8245.0,92.9348,92.9348,92.794,92.8732,8245.0
2017-01-11 12:50:00,105.51,105.6,105.51,105.59,8251.0,92.8644,92.9437,92.8644,92.9348,8251.0
2017-01-11 13:00:00,105.6,105.67,105.56,105.62,14009.0,92.9437,93.0053,92.9084,92.9613,14009.0
2017-01-11 13:10:00,105.59,105.59,105.37,105.41,16610.0,92.9348,92.9348,92.7412,92.7764,16610.0
2017-01-11 13:20:00,105.42,105.48,105.3,105.34,31868.0,92.7852,92.838,92.6796,92.7148,31868.0
2017-01-11 13:30:00,105.39,105.58,105.26,105.55,36871.0,92.7588,92.926,92.6444,92.8996,36871.0
2017-01-11 13:40:00,105.49,105.6,105.49,105.55,8250.0,92.8468,92.9437,92.8468,92.8996,8250.0
2017-01-11 13:50:00,105.53,105.71,105.51,105.71,15674.0,92.882,93.0405,92.8644,93.0405,15674.0
2017-01-11 14:00:00,105.69,105.77,105.68,105.71,12758.0,93.0229,93.0933,93.0141,93.0405,12758.0
2017-01-11 14:10:00,105.69,105.79,105.68,105.74,9550.0,93.0229,93.1109,93.0141,93.0669,9550.0
2017-01-11 14:20:00,105.75,105.77,105.68,105.68,8396.0,93.0757,93.0933,93.0141,93.0141,8396.0
2017-01-11 14:30:00,105.69,105.75,105.68,105.71,11255.0,93.0229,93.0757,93.0141,93.0405,11255.0
2017-01-11 14:40:00,105.73,105.73,105.59,105.62,10651.0,93.0581,93.0581,92.9348,92.9613,10651.0
2017-01-11 14:50:00,105.62,105.62,105.53,105.56,8606.0,92.9613,92.9613,92.882,92.9084,8606.0
2017-01-11 15:00:00,105.57,105.61,105.54,105.55,12245.0,92.9172,92.9525,92.8908,92.8996,12245.0
2017-01-11 15:10:00,105.55,105.62,105.51,105.6,23991.0,92.8996,92.9613,92.8644,92.9437,23991.0
2017-01-11 15:20:00,105.6,105.61,105.52,105.55,19683.0,92.9437,92.9525,92.8732,92.8996,19683.0
2017-01-11 15:30:00,105.57,105.66,105.53,105.66,27283.0,92.9172,92.9965,92.882,92.9965,27283.0
2017-01-11 15:40:00,105.66,105.78,105.58,105.77,54629.0,92.9965,93.1021,92.926,93.0933,54629.0
2017-01-11 15:50:00,105.75,105.77,105.68,105.71,65404.0,93.0757,93.0933,93.0141,93.0405,65404.0
2017-01-12 09:30:00,105.16,105.39,105.06,105.31,91924.0,92.5564,92.7588,92.4684,92.6884,91924.0
2017-01-12 09:40:00,105.36,105.38,105.15,105.3,19731.0,92.7324,92.75,92.5476,92.6796,19731.0
2017-01-12 09:50:00,105.35,105.35,105.09,105.25,47816.0,92.7236,92.7236,92.4948,92.6356,47816.0
2017-01-12 10:00:00,105.22,105.38,105.0,105.17,29462.0,92.6092,92.75,92.4156,92.5652,29462.0
2017-01-12 10:10:00,105.11,105.27,105.07,105.17,27052.0,92.5124,92.6532,92.4772,92.5652,27052.0
2017-01-12 10:20:00,105.2,105.39,105.17,105.31,17039.0,92.5916,92.7588,92.5652,92.6884,17039.0
2017-01-12 10:30:00,105.33,105.33,105.0,105.07,54930.0,92.706,92.706,92.4156,92.4772,54930.0
2017-01-12 10:40:00,105.1,105.16,104.89,104.95,44376.0,92.5036,92.5564,92.3187,92.3716,44376.0
2017-01-12 10:50:00,104.91,105.03,104.71,104.72,80705.0,92.3363,92.442,92.1603,92.1691,80705.0
2017-01-12 11:00:00,104.7,104.72,104.16,104.18,130588.0,92.1515,92.1691,91.6762,91.6938,130588.0
2017-01-12 11:10:00,104.19,104.43,103.99,104.28,61815.0,91.7026,91.9139,91.5266,91.7819,61815.0
2017-01-12 11:20:00,104.28,104.38,104.26,104.33,36333.0,91.7819,91.8699,91.7643,91.8259,36333.0
2017-01-12 11:30:00,104.34,104.37,104.22,104.29,13457.0,91.8347,91.8611,91.729,91.7907,13457.0
2017-01-12 11:40:00,104.29,104.41,104.22,104.28,86803.0,91.7907,91.8963,91.729,91.7819,86803.0
2017-01-12 11:50:00,104.32,104.49,104.24,104.27,62340.0,91.8171,91.9667,91.7466,91.7731,62340.0
2017-01-12 12:00:00,104.3,104.85,104.25,104.48,172828.0,91.7995,92.2835,91.7555,91.9579,172828.0
2017-01-12 12:10:00,104.45,104.83,104.45,104.77,16735.0,91.9315,92.2659,91.9315,92.2131,16735.0
2017-01-12 12:20:00,104.78,105.03,104.76,104.93,60248.0,92.2219,92.442,92.2043,92.354,60248.0
2017-01-12 12:30:00,104.95,105.22,104.93,105.13,32720.0,92.3716,92.6092,92.354,92.53,32720.0
2017-01-12 12:40:00,105.13,105.23,105.06,105.19,49477.0,92.53,92.618,92.4684,92.5828,49477.0
2017-01-12 12:50:00,105.17,105.22,105.15,105.2,16786.0,92.5652,92.6092,92.5476,92.5916,16786.0
2017-01-12 13:00:00,105.2,105.41,105.19,105.35,27418.0,92.5916,92.7764,92.5828,92.7236,27418.0
2017-01-12 13:10:00,105.33,105.4,105.3,105.33,10322.0,92.706,92.7676,92.6796,92.706,10322.0
2017-01-12 13:20:00,105.34,105.37,105.32,105.34,16091.0,92.7148,92.7412,92.6972,92.7148,16091.0
2017-01-12 13:30:00,105.32,105.36,105.32,105.35,15985.0,92.6972,92.7324,92.6972,92.7236,15985.0
2017-01-12 13:40:00,105.34,105.39,105.31,105.39,9090.0,92.7148,92.7588,92.6884,92.7588,9090.0
2017-01-12 13:50:00,105.36,105.38,105.31,105.32,11222.0,92.7324,92.75,92.6884,92.6972,11222.0
2017-01-12 14:00:00,105.33,105.33,105.08,105.12,16217.0,92.706,92.706,92.486,92.5212,16217.0
2017-01-12 14:10:00,105.11,105.14,105.07,105.1,17312.0,92.5124,92.5388,92.4772,92.5036,17312.0
2017-01-12 14:20:00,105.1,105.12,105.05,105.1,17907.0,92.5036,92.5212,92.4596,92.5036,17907.0
2017-01-12 14:30:00,105.1,105.27,105.08,105.2,16876.0,92.5036,92.6532,92.486,92.5916,16876.0
2017-01-12 14:40:00,105.21,105.29,105.16,105.23,24556.0,92.6004,92.6708,92.5564,92.618,24556.0
2017-01-12 14:50:00,105.2,105.24,105.17,105.23,34697.0,92.5916,92.6268,92.5652,92.618,34697.0
2017-01-12 15:00:00,105.25,105.28,105.19,105.24,21110.0,92.6356,92.662,92.5828,92.6268,21110.0
2017-01-12 15:10:00,105.23,105.36,105.21,105.29,33757.0,92.618,92.7324,92.6004,92.6708,33757.0
2017-01-12 15:20:00,105.27,105.43,105.27,105.3,25693.0,92.6532,92.794,92.6532,92.6796,25693.0
2017-01-12 15:30:00,105.28,105.35,105.22,105.34,42128.0,92.662,92.7236,92.6092,92.7148,42128.0
2017-01-12 15:40:00,105.32,105.33,105.24,105.28,36156.0,92.6972,92.706,92.6268,92.662,36156.0
2017-01-12 15:50:00,105.29,105.32,105.14,105.17,260522.0,92.6708,92.6972,92.5388,92.5652,260522.0
2017-01-13 09:30:00,105.56,106.0,105.3,105.7,62410.0,92.9084,93.2957,92.6796,93.0317,62410.0
2017-01-13 09:40:00,105.71,105.78,105.11,105.5,57211.0,93.0405,93.1021,92.5124,92.8556,57211.0
2017-01-13 09:50:00,105.5,105.65,105.35,105.4,17279.0,92.8556,92.9877,92.7236,92.7676,17279.0
2017-01-13 10:00:00,105.36,105.65,105.25,105.34,28486.0,92.7324,92.9877,92.6356,92.7148,28486.0
2017-01-13 10:10:00,105.35,105.47,105.14,105.35,25443.0,92.7236,92.8292,92.5388,92.7236,25443.0
2017-01-13 10:20:00,105.35,105.41,105.12,105.15,18422.0,92.7236,92.7764,92.5212,92.5476,18422.0
2017-01-13 10:30:00,105.15,105.26,105.07,105.1,15529.0,92.5476,92.6444,92.4772,92.5036,15529.0
2017-01-13 10:40:00,105.1,105.19,104.96,105.12,34782.0,92.5036,92.5828,92.3804,92.5212,34782.0
2017-01-13 10:50:00,105.12,105.33,105.12,105.24,30024.0,92.5212,92.706,92.5212,92.6268,30024.0
2017-01-13 11:00:00,105.24,105.37,105.2,105.23,24994.0,92.6268,92.7412,92.5916,92.618,24994.0
2017-01-13 11:10:00,105.23,105.36,105.22,105.34,22321.0,92.618,92.7324,92.6092,92.7148,22321.0
2017-01-13 11:20:00,105.33,105.34,105.14,105.17,14209.0,92.706,92.7148,92.5388,92.5652,14209.0
2017-01-13 11:30:00,105.15,105.34,105.15,105.26,21198.0,92.5476,92.7148,92.5476,92.6444,21198.0
2017-01-13 11:40:00,105.25,105.43,105.22,105.28,23929.0,92.6356,92.794,92.6092,92.662,23929.0
2017-01-13 11:50:00,105.28,105.3,105.17,105.22,14442.0,92.662,92.6796,92.5652,92.6092,14442.0
2017-01-13 12:00:00,105.22,105.32,105.22,105.28,21605.0,92.6092,92.6972,92.6092,92.662,21605.0
2017-01-13 12:10:00,105.28,105.29,105.07,105.13,23654.0,92.662,92.6708,92.4772,92.53,23654.0
2017-01-13 12:20:00,105.14,105.19,105.06,105.07,10477.0,92.5388,92.5828,92.4684,92.4772,10477.0
2017-01-13 12:30:00,105.07,105.17,105.07,105.15,14968.0,92.4772,92.5652,92.4772,92.5476,14968.0
2017-01-13 12:40:00,105.18,105.24,105.14,105.23,14724.0,92.574,92.6268,92.5388,92.618,14724.0
2017-01-13 12:50:00,105.21,105.34,105.21,105.33,10162.0,92.6004,92.7148,92.6004,92.706,10162.0
2017-01-13 13:00:00,105.32,105.39,105.31,105.36,20961.0,92.6972,92.7588,92.6884,92.7324,20961.0
2017-01-13 13:10:00,105.36,105.39,105.27,105.29,35559.0,92.7324,92.7588,92.6532,92.6708,35559.0
2017-01-13 13:20:00,105.3,105.37,105.29,105.34,10997.0,92.6796,92.7412,92.6708,92.7148,10997.0
2017-01-13 13:30:00,105.33,105.34,105.29,105.29,8007.0,92.706,92.7148,92.6708,92.6708,8007.0
2017-01-13 13:40:00,105.3,105.34,105.24,105.33,9308.0,92.6796,92.7148,92.6268,92.706,9308.0
2017-01-13 13:50:00,105.33,105.43,105.3,105.41,20234.0,92.706,92.794,92.6796,92.7764,20234.0
2017-01-13 14:00:00,105.4,105.51,105.34,105.4,38004.0,92.7676,92.8644,92.7148,92.7676,38004.0
2017-01-13 14:10:00,105.4,105.5,105.35,105.5,28266.0,92.7676,92.8556,92.7236,92.8556,28266.0
2017-01-13 14:20:00,105.47,105.54,105.47,105.5,30724.0,92.8292,92.8908,92.8292,92.8556,30724.0
2017-01-13 14:30:00,105.5,105.61,105.49,105.54,25508.0,92.8556,92.9525,92.8468,92.8908,25508.0
2017-01-13 14:40:00,105.55,105.56,105.48,105.5,28336.0,92.8996,92.9084,92.838,92.8556,28336.0
2017-01-13 14:50:00,105.51,105.58,105.45,105.51,39607.0,92.8644,92.926,92.8116,92.8644,39607.0
2017-01-13 15:00:00,105.54,105.56,105.48,105.55,39674.0,92.8908,92.9084,92.838,92.8996,39674.0
2017-01-13 15:10:00,105.55,105.56,105.51,105.56,30666.0,92.8996,92.9084,92.8644,92.9084,30666.0
2017-01-13 15:20:00,105.57,105.63,105.55,105.59,20407.0,92.9172,92.9701,92.8996,92.9348,20407.0
2017-01-13 15:30:00,105.56,105.82,105.56,105.82,29197.0,92.9084,93.1373,92.9084,93.1373,29197.0
2017-01-13 15:40:00,105.83,105.89,105.74,105.84,59327.0,93.1461,93.1989,93.0669,93.1549,59327.0
2017-01-13 15:50:00,105.84,105.86,105.75,105.78,104977.0,93.1549,93.1725,93.0757,93.1021,104977.0
2017-01-17 09:30:00,105.71,105.71,104.83,104.94,124710.0,93.0405,93.0405,92.2659,92.3628,124710.0
2017-01-17 09:40:00,104.94,105.23,104.86,105.12,44433.0,92.3628,92.618,92.2923,92.5212,44433.0
2017-01-17 09:50:00,105.12,105.22,105.02,105.08,37724.0,92.5212,92.6092,92.4332,92.486,37724.0
2017-01-17 10:00:00,105.09,105.43,105.08,105.39,41485.0,92.4948,92.794,92.486,92.7588,41485.0
2017-01-17 10:10:00,105.41,105.41,105.13,105.13,33794.0,92.7764,92.7764,92.53,92.53,33794.0
2017-01-17 10:20:00,105.15,105.17,105.02,105.04,26365.0,92.5476,92.5652,92.4332,92.4508,26365.0
2017-01-17 10:30:00,105.05,105.11,105.01,105.08,26413.0,92.4596,92.5124,92.4244,92.486,26413.0
2017-01-17 10:40:00,105.08,105.13,105.03,105.05,26195.0,92.486,92.53,92.442,92.4596,26195.0
2017-01-17 10:50:00,105.05,105.12,104.95,104.98,117924.0,92.4596,92.5212,92.3716,92.398,117924.0
2017-01-17 11:00:00,104.98,104.98,104.85,104.94,43535.0,92.398,92.398,92.2835,92.3628,43535.0
2017-01-17 11:10:00,104.92,104.97,104.86,104.91,27684.0,92.3452,92.3892,92.2923,92.3363,27684.0
2017-01-17 11:20:00,104.91,104.93,104.48,104.8,104296.0,92.3363,92.354,91.9579,92.2395,104296.0
2017-01-17 11:30:00,104.8,104.82,104.69,104.72,36302.0,92.2395,92.2571,92.1427,92.1691,36302.0
2017-01-17 11:40:00,104.74,104.74,104.55,104.57,28916.0,92.1867,92.1867,92.0195,92.0371,28916.0
2017-01-17 11:50:00,104.54,104.71,104.54,104.57,21355.0,92.0107,92.1603,92.0107,92.0371,21355.0
2017-01-17 12:00:00,104.59,104.7,104.57,104.65,16478.0,92.0547,92.1515,92.0371,92.1075,16478.0
2017-01-17 12:10:00,104.65,104.74,104.57,104.72,28457.0,92.1075,92.1867,92.0371,92.1691,28457.0
2017-01-17 12:20:00,104.73,104.93,104.72,104.9,14754.0,92.1779,92.354,92.1691,92.3275,14754.0
2017-01-17 12:30:00,104.89,104.95,104.85,104.88,14189.0,92.3187,92.3716,92.2835,92.3099,14189.0
2017-01-17 12:40:00,104.87,104.92,104.84,104.87,10066.0,92.3011,92.3452,92.2747,92.3011,10066.0
2017-01-17 12:50:00,104.86,104.91,104.78,104.89,39228.0,92.2923,92.3363,92.2219,92.3187,39228.0
2017-01-17 13:00:00,104.87,104.92,104.83,104.91,15775.0,92.3011,92.3452,92.2659,92.3363,15775.0
2017-01-17 13:10:00,104.89,104.93,104.83,104.92,18344.0,92.3187,92.354,92.2659,92.3452,18344.0
2017-01-17 13:20:00,104.93,104.96,104.86,104.91,29799.0,92.354,92.3804,92.2923,92.3363,29799.0
2017-01-17 13:30:00,104.91,104.93,104.86,104.87,155547.0,92.3363,92.354,92.2923,92.3011,155547.0
2017-01-17 13:40:00,104.86,104.95,104.8,104.8,29137.0,92.2923,92.3716,92.2395,92.2395,29137.0
2017-01-17 13:50:00,104.8,104.82,104.73,104.73,14267.0,92.2395,92.2571,92.1779,92.1779,14267.0
2017-01-17 14:00:00,104.73,104.74,104.65,104.65,21108.0,92.1779,92.1867,92.1075,92.1075,21108.0
2017-01-17 14:10:00,104.66,104.69,104.55,104.57,15740.0,92.1163,92.1427,92.0195,92.0371,15740.0
2017-01-17 14:20:00,104.56,104.57,104.35,104.38,28380.0,92.0283,92.0371,91.8435,91.8699,28380.0
2017-01-17 14:30:00,104.37,104.38,104.2,104.24,29917.0,91.8611,91.8699,91.7114,91.7466,29917.0
2017-01-17 14:40:00,104.24,104.31,104.17,104.29,42167.0,91.7466,91.8083,91.685,91.7907,42167.0
2017-01-17 14:50:00,104.26,104.33,104.19,104.22,30273.0,91.7643,91.8259,91.7026,91.729,30273.0
2017-01-17 15:00:00,104.22,104.24,104.1,104.15,50593.0,91.729,91.7466,91.6234,91.6674,50593.0
2017-01-17 15:10:00,104.15,104.17,104.14,104.16,44443.0,91.6674,91.685,91.6586,91.6762,44443.0
2017-01-17 15:20:00,104.15,104.27,104.11,104.25,95872.0,91.6674,91.7731,91.6322,91.7555,95872.0
2017-01-17 15:30:00,104.25,104.33,104.24,104.33,132355.0,91.7555,91.8259,91.7466,91.8259,132355.0
2017-01-17 15:40:00,104.31,104.38,104.27,104.28,176965.0,91.8083,91.8699,91.7731,91.7819,176965.0
2017-01-17 15:50:00,104.29,104.4,104.26,104.35,219205.0,91.7907,91.8875,91.7643,91.8435,219205.0
2017-01-18 09:30:00,104.81,105.34,104.45,105.25,166093.0,92.2483,92.7148,91.9315,92.6356,166093.0
2017-01-18 09:40:00,105.26,105.65,105.25,105.45,66007.0,92.6444,92.9877,92.6356,92.8116,66007.0
2017-01-18 09:50:00,105.45,105.55,105.27,105.42,27083.0,92.8116,92.8996,92.6532,92.7852,27083.0
2017-01-18 10:00:00,105.41,105.58,105.26,105.31,67720.0,92.7764,92.926,92.6444,92.6884,67720.0
2017-01-18 10:10:00,105.32,105.45,105.18,105.23,30457.0,92.6972,92.8116,92.574,92.618,30457.0
2017-01-18 10:20:00,105.22,105.29,104.97,105.1,13790.0,92.6092,92.6708,92.3892,92.5036,13790.0
2017-01-18 10:30:00,105.04,105.27,105.01,105.26,18976.0,92.4508,92.6532,92.4244,92.6444,18976.0
2017-01-18 10:40:00,105.23,105.28,105.0,105.02,26068.0,92.618,92.662,92.4156,92.4332,26068.0
2017-01-18 10:50:00,105.02,105.19,105.0,105.15,25741.0,92.4332,92.5828,92.4156,92.5476,25741.0
2017-01-18 11:00:00,105.14,105.3,105.09,105.2,17167.0,92.5388,92.6796,92.4948,92.5916,17167.0
2017-01-18 11:10:00,105.19,105.32,105.15,105.2,34858.0,92.5828,92.6972,92.5476,92.5916,34858.0
2017-01-18 11:20:00,105.2,105.25,105.15,105.17,12798.0,92.5916,92.6356,92.5476,92.5652,12798.0
2017-01-18 11:30:00,105.17,105.28,105.16,105.22,19293.0,92.5652,92.662,92.5564,92.6092,19293.0
2017-01-18 11:40:00,105.22,105.5,105.21,105.5,39517.0,92.6092,92.8556,92.6004,92.8556,39517.0
2017-01-18 11:50:00,105.5,105.56,105.38,105.41,39327.0,92.8556,92.9084,92.75,92.7764,39327.0
2017-01-18 12:00:00,105.39,105.41,105.24,105.25,32355.0,92.7588,92.7764,92.6268,92.6356,32355.0
2017-01-18 12:10:00,105.24,105.3,105.22,105.25,68772.0,92.6268,92.6796,92.6092,92.6356,68772.0
2017-01-18 12:20:00,105.25,105.32,105.16,105.16,45751.0,92.6356,92.6972,92.5564,92.5564,45751.0
2017-01-18 12:30:00,105.17,105.27,105.17,105.21,10582.0,92.5652,92.6532,92.5652,92.6004,10582.0
2017-01-18 12:40:00,105.2,105.32,105.19,105.24,12025.0,92.5916,92.6972,92.5828,92.6268,12025.0
2017-01-18 12:50:00,105.23,105.35,105.22,105.31,10007.0,92.618,92.7236,92.6092,92.6884,10007.0
2017-01-18 13:00:00,105.31,105.35,105.22,105.23,9473.0,92.6884,92.7236,92.6092,92.618,9473.0
2017-01-18 13:10:00,105.26,105.28,105.18,105.22,14834.0,92.6444,92.662,92.574,92.6092,14834.0
2017-01-18 13:20:00,105.19,105.32,105.19,105.27,10070.0,92.5828,92.6972,92.5828,92.6532,10070.0
2017-01-18 13:30:00,105.28,105.29,105.24,105.26,15738.0,92.662,92.6708,92.6268,92.6444,15738.0
2017-01-18 13:40:00,105.27,105.27,105.21,105.23,15857.0,92.6532,92.6532,92.6004,92.618,15857.0
2017-01-18 13:50:00,105.23,105.24,105.15,105.18,18549.0,92.618,92.6268,92.5476,92.574,18549.0
2017-01-18 14:00:00,105.18,105.24,105.11,105.13,12677.0,92.574,92.6268,92.5124,92.53,12677.0
2017-01-18 14:10:00,105.13,105.15,105.07,105.13,17121.0,92.53,92.5476,92.4772,92.53,17121.0
2017-01-18 14:20:00,105.14,105.16,105.09,105.15,9202.0,92.5388,92.5564,92.4948,92.5476,9202.0
2017-01-18 14:30:00,105.15,105.19,105.03,105.04,25938.0,92.5476,92.5828,92.442,92.4508,25938.0
2017-01-18 14:40:00,105.06,105.1,105.03,105.05,13467.0,92.4684,92.5036,92.442,92.4596,13467.0
2017-01-18 14:50:00,105.05,105.25,105.05,105.21,22134.0,92.4596,92.6356,92.4596,92.6004,22134.0
2017-01-18 15:00:00,105.21,105.22,105.14,105.15,37632.0,92.6004,92.6092,92.5388,92.5476,37632.0
2017-01-18 15:10:00,105.15,105.16,105.06,105.06,26027.0,92.5476,92.5564,92.4684,92.4684,26027.0
2017-01-18 15:20:00,105.07,105.08,104.96,105.01,42713.0,92.4772,92.486,92.3804,92.4244,42713.0
2017-01-18 15:30:00,105.01,105.14,104.98,105.14,52255.0,92.4244,92.5388,92.398,92.5388,52255.0
2017-01-18 15:40:00,105.14,105.29,105.11,105.26,177441.0,92.5388,92.6708,92.5124,92.6444,177441.0
2017-01-18 15:50:00,105.26,105.31,105.23,105.25,156307.0,92.6444,92.6884,92.618,92.6356,156307.0
2017-01-19 09:30:00,105.43,105.7,105.34,105.48,43634.0,92.794,93.0317,92.7148,92.838,43634.0
2017-01-19 09:40:00,105.49,105.52,105.39,105.39,50178.0,92.8468,92.8732,92.7588,92.7588,50178.0
2017-01-19 09:50:00,105.38,105.43,105.26,105.29,27692.0,92.75,92.794,92.6444,92.6708,27692.0
2017-01-19 10:00:00,105.3,105.31,105.11,105.12,29289.0,92.6796,92.6884,92.5124,92.5212,29289.0
2017-01-19 10:10:00,105.12,105.4,104.99,105.33,37407.0,92.5212,92.7676,92.4068,92.706,37407.0
2017-01-19 10:20:00,105.34,105.64,105.32,105.56,19199.0,92.7148,92.9789,92.6972,92.9084,19199.0
2017-01-19 10:30:00,105.54,105.54,105.39,105.43,42740.0,92.8908,92.8908,92.7588,92.794,42740.0
2017-01-19 10:40:00,105.44,105.51,105.34,105.4,16654.0,92.8028,92.8644,92.7148,92.7676,16654.0
2017-01-19 10:50:00,105.4,105.41,105.31,105.4,26260.0,92.7676,92.7764,92.6884,92.7676,26260.0
2017-01-19 11:00:00,105.37,105.43,105.3,105.41,38232.0,92.7412,92.794,92.6796,92.7764,38232.0
2017-01-19 11:10:00,105.39,105.55,105.35,105.53,12362.0,92.7588,92.8996,92.7236,92.882,12362.0
2017-01-19 11:20:00,105.54,105.56,105.41,105.49,27694.0,92.8908,92.9084,92.7764,92.8468,27694.0
2017-01-19 11:30:00,105.45,105.49,105.42,105.47,34135.0,92.8116,92.8468,92.7852,92.8292,34135.0
2017-01-19 11:40:00,105.48,105.53,105.41,105.45,28782.0,92.838,92.882,92.7764,92.8116,28782.0
2017-01-19 11:50:00,105.46,105.48,105.41,105.46,27286.0,92.8204,92.838,92.7764,92.8204,27286.0
2017-01-19 12:00:00,105.46,105.54,105.43,105.5,19258.0,92.8204,92.8908,92.794,92.8556,19258.0
2017-01-19 12:10:00,105.5,105.55,105.48,105.54,56873.0,92.8556,92.8996,92.838,92.8908,56873.0
2017-01-19 12:20:00,105.55,105.59,105.48,105.55,11402.0,92.8996,92.9348,92.838,92.8996,11402.0
2017-01-19 12:30:00,105.55,105.57,105.49,105.49,8286.0,92.8996,92.9172,92.8468,92.8468,8286.0
2017-01-19 12:40:00,105.5,105.51,105.4,105.49,11575.0,92.8556,92.8644,92.7676,92.8468,11575.0
2017-01-19 12:50:00,105.5,105.54,105.49,105.5,7620.0,92.8556,92.8908,92.8468,92.8556,7620.0
2017-01-19 13:00:00,105.48,105.51,105.44,105.44,26579.0,92.838,92.8644,92.8028,92.8028,26579.0
2017-01-19 13:10:00,105.45,105.54,105.45,105.47,16752.0,92.8116,92.8908,92.8116,92.8292,16752.0
2017-01-19 13:20:00,105.47,105.48,105.43,105.46,29121.0,92.8292,92.838,92.794,92.8204,29121.0
2017-01-19 13:30:00,105.46,105.49,105.45,105.46,12407.0,92.8204,92.8468,92.8116,92.8204,12407.0
2017-01-19 13:40:00,105.45,105.47,105.44,105.46,18221.0,92.8116,92.8292,92.8028,92.8204,18221.0
2017-01-19 13:50:00,105.47,105.48,105.35,105.37,20521.0,92.8292,92.838,92.7236,92.7412,20521.0
2017-01-19 14:00:00,105.37,105.37,104.97,105.01,16791.0,92.7412,92.7412,92.3892,92.4244,16791.0
2017-01-19 14:10:00,105.02,105.04,104.94,104.95,32215.0,92.4332,92.4508,92.3628,92.3716,32215.0
2017-01-19 14:20:00,104.94,105.09,104.92,105.08,36488.0,92.3628,92.4948,92.3452,92.486,36488.0
2017-01-19 14:30:00,105.08,105.13,105.04,105.07,19159.0,92.486,92.53,92.4508,92.4772,19159.0
2017-01-19 14:40:00,105.07,105.14,105.05,105.09,19386.0,92.4772,92.5388,92.4596,92.4948,19386.0
2017-01-19 14:50:00,105.13,105.22,105.1,105.15,8400.0,92.53,92.6092,92.5036,92.5476,8400.0
2017-01-19 15:00:00,105.17,105.19,105.07,105.12,12839.0,92.5652,92.5828,92.4772,92.5212,12839.0
2017-01-19 15:10:00,105.15,105.22,105.05,105.15,28334.0,92.5476,92.6092,92.4596,92.5476,28334.0
2017-01-19 15:20:00,105.15,105.2,105.06,105.09,31349.0,92.5476,92.5916,92.4684,92.4948,31349.0
2017-01-19 15:30:00,105.08,105.11,105.04,105.06,87220.0,92.486,92.5124,92.4508,92.4684,87220.0
2017-01-19 15:40:00,105.06,105.11,105.03,105.08,67904.0,92.4684,92.5124,92.442,92.486,67904.0
2017-01-19 15:50:00,105.08,105.12,105.01,105.02,133296.0,92.486,92.5212,92.4244,92.4332,133296.0
2017-01-20 09:30:00,105.47,105.56,105.04,105.41,235881.0,92.8292,92.9084,92.4508,92.7764,235881.0
2017-01-20 09:40:00,105.45,105.9,105.28,105.89,130571.0,92.8116,93.2077,92.662,93.1989,130571.0
2017-01-20 09:50:00,105.84,106.0,105.78,105.99,77916.0,93.1549,93.2957,93.1021,93.2869,77916.0
2017-01-20 10:00:00,105.99,106.3,105.88,106.3,147363.0,93.2869,93.5598,93.1901,93.5598,147363.0
2017-01-20 10:10:00,106.27,106.52,106.18,106.45,91166.0,93.5334,93.7534,93.4541,93.6918,91166.0
2017-01-20 10:20:00,106.47,106.72,106.44,106.5,106353.0,93.7094,93.9294,93.683,93.7358,106353.0
2017-01-20 10:30:00,106.5,106.76,106.49,106.75,64825.0,93.7358,93.9646,93.727,93.9558,64825.0
2017-01-20 10:40:00,106.75,106.98,106.69,106.72,85526.0,93.9558,94.1583,93.903,93.9294,85526.0
2017-01-20 10:50:00,106.74,106.8,106.46,106.79,83921.0,93.947,93.9998,93.7006,93.991,83921.0
2017-01-20 11:00:00,106.79,107.01,106.79,106.89,96466.0,93.991,94.1847,93.991,94.079,96466.0
2017-01-20 11:10:00,106.9,107.03,106.85,106.86,65349.0,94.0878,94.2023,94.0438,94.0526,65349.0
2017-01-20 11:20:00,106.84,106.85,106.45,106.45,41877.0,94.035,94.0438,93.6918,93.6918,41877.0
2017-01-20 11:30:00,106.45,106.54,106.33,106.49,49588.0,93.6918,93.771,93.5862,93.727,49588.0
2017-01-20 11:40:00,106.49,106.59,106.47,106.49,20316.0,93.727,93.815,93.7094,93.727,20316.0
2017-01-20 11:50:00,106.49,106.61,106.42,106.56,22194.0,93.727,93.8326,93.6654,93.7886,22194.0
2017-01-20 12:00:00,106.57,106.68,106.24,106.47,28714.0,93.7974,93.8942,93.5069,93.7094,28714.0
2017-01-20 12:10:00,106.43,106.43,106.16,106.36,18040.0,93.6742,93.6742,93.4365,93.6126,18040.0
2017-01-20 12:20:00,106.38,106.46,106.25,106.31,74635.0,93.6302,93.7006,93.5157,93.5686,74635.0
2017-01-20 12:30:00,106.31,106.32,105.98,106.14,41786.0,93.5686,93.5774,93.2781,93.4189,41786.0
2017-01-20 12:40:00,106.1,106.23,106.1,106.23,17788.0,93.3837,93.4981,93.3837,93.4981,17788.0
2017-01-20 12:50:00,106.23,106.23,106.01,106.11,11747.0,93.4981,93.4981,93.3045,93.3925,11747.0
2017-01-20 13:00:00,106.09,106.3,106.07,106.3,17876.0,93.3749,93.5598,93.3573,93.5598,17876.0
2017-01-20 13:10:00,106.25,106.35,106.22,106.35,20229.0,93.5157,93.6038,93.4893,93.6038,20229.0
2017-01-20 13:20:00,106.37,106.4,106.21,106.22,34294.0,93.6214,93.6478,93.4805,93.4893,34294.0
2017-01-20 13:30:00,106.25,106.26,106.16,106.26,13149.0,93.5157,93.5245,93.4365,93.5245,13149.0
2017-01-20 13:40:00,106.23,106.29,106.16,106.16,16741.0,93.4981,93.551,93.4365,93.4365,16741.0
2017-01-20 13:50:00,106.18,106.24,106.13,106.22,14005.0,93.4541,93.5069,93.4101,93.4893,14005.0
2017-01-20 14:00:00,106.21,106.26,106.19,106.24,20539.0,93.4805,93.5245,93.4629,93.5069,20539.0
2017-01-20 14:10:00,106.26,106.27,106.14,106.14,16339.0,93.5245,93.5334,93.4189,93.4189,16339.0
2017-01-20 14:20:00,106.16,106.16,105.96,106.03,31378.0,93.4365,93.4365,93.2605,93.3221,31378.0
2017-01-20 14:30:00,106.05,106.16,106.01,106.12,17302.0,93.3397,93.4365,93.3045,93.4013,17302.0
2017-01-20 14:40:00,106.15,106.32,106.12,106.23,35519.0,93.4277,93.5774,93.4013,93.4981,35519.0
2017-01-20 14:50:00,106.23,106.29,106.23,106.27,17808.0,93.4981,93.551,93.4981,93.5334,17808.0
2017-01-20 15:00:00,106.26,106.27,106.23,106.25,32609.0,93.5245,93.5334,93.4981,93.5157,32609.0
2017-01-20 15:10:00,106.25,106.34,106.2,106.21,29764.0,93.5157,93.595,93.4717,93.4805,29764.0
2017-01-20 15:20:00,106.21,106.21,106.06,106.08,38687.0,93.4805,93.4805,93.3485,93.3661,38687.0
2017-01-20 15:30:00,106.08,106.38,106.04,106.38,53715.0,93.3661,93.6302,93.3309,93.6302,53715.0
2017-01-20 15:40:00,106.39,106.71,106.39,106.7,104853.0,93.639,93.9206,93.639,93.9118,104853.0
2017-01-20 15:50:00,106.7,106.8,106.64,106.74,202373.0,93.9118,93.9998,93.859,93.947,202373.0
2017-01-23 09:30:00,106.79,107.13,106.52,107.07,113097.0,93.991,94.2903,93.7534,94.2375,113097.0
2017-01-23 09:40:00,107.08,107.23,106.94,107.23,77125.0,94.2463,94.3783,94.123,94.3783,77125.0
2017-01-23 09:50:00,107.22,107.22,107.0,107.09,111850.0,94.3695,94.3695,94.1759,94.2551,111850.0
2017-01-23 10:00:00,107.11,107.3,107.0,107.02,54284.0,94.2727,94.4399,94.1759,94.1935,54284.0
2017-01-23 10:10:00,107.02,107.08,106.74,106.77,62618.0,94.1935,94.2463,93.947,93.9734,62618.0
2017-01-23 10:20:00,106.76,107.02,106.76,106.89,27678.0,93.9646,94.1935,93.9646,94.079,27678.0
2017-01-23 10:30:00,106.93,106.97,106.72,106.87,26534.0,94.1142,94.1495,93.9294,94.0614,26534.0
2017-01-23 10:40:00,106.87,106.93,106.76,106.8,20416.0,94.0614,94.1142,93.9646,93.9998,20416.0
2017-01-23 10:50:00,106.81,106.81,106.74,106.81,12926.0,94.0086,94.0086,93.947,94.0086,12926.0
2017-01-23 11:00:00,106.78,107.11,106.78,107.0,43532.0,93.9822,94.2727,93.9822,94.1759,43532.0
2017-01-23 11:10:00,107.0,107.09,106.93,106.94,24809.0,94.1759,94.2551,94.1142,94.123,24809.0
2017-01-23 11:20:00,106.93,107.03,106.93,107.01,22362.0,94.1142,94.2023,94.1142,94.1847,22362.0
2017-01-23 11:30:00,107.04,107.2,107.01,107.01,31127.0,94.2111,94.3519,94.1847,94.1847,31127.0
2017-01-23 11:40:00,107.0,107.01,106.86,106.98,30345.0,94.1759,94.1847,94.0526,94.1583,30345.0
2017-01-23 11:50:00,106.96,106.96,106.64,106.69,32997.0,94.1407,94.1407,93.859,93.903,32997.0
2017-01-23 12:00:00,106.71,106.73,106.52,106.52,42528.0,93.9206,93.9382,93.7534,93.7534,42528.0
2017-01-23 12:10:00,106.52,106.57,106.45,106.57,18183.0,93.7534,93.7974,93.6918,93.7974,18183.0
2017-01-23 12:20:00,106.59,106.75,106.55,106.73,35770.0,93.815,93.9558,93.7798,93.9382,35770.0
2017-01-23 12:30:00,106.71,106.84,106.71,106.76,14882.0,93.9206,94.035,93.9206,93.9646,14882.0
2017-01-23 12:40:00,106.75,106.77,106.67,106.71,46391.0,93.9558,93.9734,93.8854,93.9206,46391.0
2017-01-23 12:50:00,106.7,106.78,106.69,106.78,8072.0,93.9118,93.9822,93.903,93.9822,8072.0
2017-01-23 13:00:00,106.76,106.87,106.72,106.74,23958.0,93.9646,94.0614,93.9294,93.947,23958.0
2017-01-23 13:10:00,106.73,106.75,106.68,106.69,8743.0,93.9382,93.9558,93.8942,93.903,8743.0
2017-01-23 13:20:00,106.7,106.79,106.67,106.7,27147.0,93.9118,93.991,93.8854,93.9118,27147.0
2017-01-23 13:30:00,106.7,106.88,106.66,106.88,12356.0,93.9118,94.0702,93.8766,94.0702,12356.0
2017-01-23 13:40:00,106.89,106.92,106.84,106.84,11869.0,94.079,94.1054,94.035,94.035,11869.0
2017-01-23 13:50:00,106.84,106.9,106.78,106.8,18094.0,94.035,94.0878,93.9822,93.9998,18094.0
2017-01-23 14:00:00,106.78,106.86,106.67,106.82,52317.0,93.9822,94.0526,93.8854,94.0174,52317.0
2017-01-23 14:10:00,106.83,106.84,106.67,106.67,15506.0,94.0262,94.035,93.8854,93.8854,15506.0
2017-01-23 14:20:00,106.7,106.81,106.65,106.8,24516.0,93.9118,94.0086,93.8678,93.9998,24516.0
2017-01-23 14:30:00,106.8,106.88,106.78,106.83,34149.0,93.9998,94.0702,93.9822,94.0262,34149.0
2017-01-23 14:40:00,106.83,106.94,106.81,106.91,24351.0,94.0262,94.123,94.0086,94.0966,24351.0
2017-01-23 14:50:00,106.91,107.06,106.91,107.04,17474.0,94.0966,94.2287,94.0966,94.2111,17474.0
2017-01-23 15:00:00,107.06,107.06,106.94,106.99,22275.0,94.2287,94.2287,94.123,94.1671,22275.0
2017-01-23 15:10:00,106.97,107.03,106.91,107.0,24686.0,94.1495,94.2023,94.0966,94.1759,24686.0
2017-01-23 15:20:00,107.02,107.13,107.0,107.01,18563.0,94.1935,94.2903,94.1759,94.1847,18563.0
2017-01-23 15:30:00,107.03,107.13,107.01,107.05,81269.0,94.2023,94.2903,94.1847,94.2199,81269.0
2017-01-23 15:40:00,107.05,107.19,107.02,107.03,64144.0,94.2199,94.3431,94.1935,94.2023,64144.0
2017-01-23 15:50:00,107.04,107.13,107.0,107.12,135881.0,94.2111,94.2903,94.1759,94.2815,135881.0
2017-01-24 09:30:00,106.37,107.2,106.37,106.81,119454.0,93.6214,94.3519,93.6214,94.0086,119454.0
2017-01-24 09:40:00,106.86,107.04,106.7,106.91,32145.0,94.0526,94.2111,93.9118,94.0966,32145.0
2017-01-24 09:50:00,106.87,106.9,106.46,106.68,177504.0,94.0614,94.0878,93.7006,93.8942,177504.0
2017-01-24 10:00:00,106.72,107.04,106.7,107.02,37838.0,93.9294,94.2111,93.9118,94.1935,37838.0
2017-01-24 10:10:00,107.03,107.27,107.03,107.14,21578.0,94.2023,94.4135,94.2023,94.2991,21578.0
2017-01-24 10:20:00,107.14,107.22,107.06,107.13,14484.0,94.2991,94.3695,94.2287,94.2903,14484.0
2017-01-24 10:30:00,107.14,107.25,107.13,107.25,25556.0,94.2991,94.3959,94.2903,94.3959,25556.0
2017-01-24 10:40:00,107.24,107.24,107.17,107.2,32556.0,94.3871,94.3871,94.3255,94.3519,32556.0
2017-01-24 10:50:00,107.2,107.26,107.18,107.24,22180.0,94.3519,94.4047,94.3343,94.3871,22180.0
2017-01-24 11:00:00,107.25,107.38,107.23,107.34,29262.0,94.3959,94.5103,94.3783,94.4751,29262.0
2017-01-24 11:10:00,107.36,107.38,107.27,107.31,24988.0,94.4927,94.5103,94.4135,94.4487,24988.0
2017-01-24 11:20:00,107.32,107.34,107.24,107.29,30648.0,94.4575,94.4751,94.3871,94.4311,30648.0
2017-01-24 11:30:00,107.31,107.31,107.19,107.21,34715.0,94.4487,94.4487,94.3431,94.3607,34715.0
2017-01-24 11:40:00,107.21,107.3,107.19,107.24,36751.0,94.3607,94.4399,94.3431,94.3871,36751.0
2017-01-24 11:50:00,107.23,107.29,107.22,107.27,27704.0,94.3783,94.4311,94.3695,94.4135,27704.0
2017-01-24 12:00:00,107.25,107.25,107.16,107.2,20103.0,94.3959,94.3959,94.3167,94.3519,20103.0
2017-01-24 12:10:00,107.2,107.35,107.2,107.23,43679.0,94.3519,94.4839,94.3519,94.3783,43679.0
2017-01-24 12:20:00,107.21,107.3,107.18,107.3,14873.0,94.3607,94.4399,94.3343,94.4399,14873.0
2017-01-24 12:30:00,107.26,107.38,107.24,107.34,23281.0,94.4047,94.5103,94.3871,94.4751,23281.0
2017-01-24 12:40:00,107.34,107.43,107.33,107.37,21364.0,94.4751,94.5543,94.4663,94.5015,21364.0
2017-01-24 12:50:00,107.4,107.46,107.36,107.4,20128.0,94.5279,94.5807,94.4927,94.5279,20128.0
2017-01-24 13:00:00,107.39,107.48,107.37,107.43,24757.0,94.5191,94.5983,94.5015,94.5543,24757.0
2017-01-24 13:10:00,107.44,107.47,107.38,107.39,20717.0,94.5631,94.5895,94.5103,94.5191,20717.0
2017-01-24 13:20:00,107.41,107.48,107.39,107.42,14392.0,94.5367,94.5983,94.5191,94.5455,14392.0
2017-01-24 13:30:00,107.42,107.54,107.41,107.52,32391.0,94.5455,94.6511,94.5367,94.6335,32391.0
2017-01-24 13:40:00,107.51,107.57,107.49,107.57,20810.0,94.6247,94.6775,94.6071,94.6775,20810.0
2017-01-24 13:50:00,107.57,107.65,107.53,107.63,22067.0,94.6775,94.748,94.6423,94.7304,22067.0
2017-01-24 14:00:00,107.63,107.78,107.63,107.76,39070.0,94.7304,94.8624,94.7304,94.8448,39070.0
2017-01-24 14:10:00,107.77,107.89,107.73,107.86,51916.0,94.8536,94.9592,94.8184,94.9328,51916.0
2017-01-24 14:20:00,107.87,108.0,107.87,107.9,82357.0,94.9416,95.056,94.9416,94.968,82357.0
2017-01-24 14:30:00,107.91,107.98,107.9,107.95,27710.0,94.9768,95.0384,94.968,95.012,27710.0
2017-01-24 14:40:00,107.96,107.99,107.73,107.77,46896.0,95.0208,95.0472,94.8184,94.8536,46896.0
2017-01-24 14:50:00,107.75,107.86,107.62,107.85,50511.0,94.836,94.9328,94.7216,94.924,50511.0
2017-01-24 15:00:00,107.84,107.95,107.8,107.86,40174.0,94.9152,95.012,94.88,94.9328,40174.0
2017-01-24 15:10:00,107.86,107.9,107.78,107.79,16292.0,94.9328,94.968,94.8624,94.8712,16292.0
2017-01-24 15:20:00,107.78,107.79,107.69,107.77,34198.0,94.8624,94.8712,94.7832,94.8536,34198.0
2017-01-24 15:30:00,107.77,107.85,107.77,107.78,58979.0,94.8536,94.924,94.8536,94.8624,58979.0
2017-01-24 15:40:00,107.78,107.84,107.74,107.81,72684.0,94.8624,94.9152,94.8272,94.8888,72684.0
2017-01-24 15:50:00,107.82,107.83,107.67,107.69,140378.0,94.8976,94.9064,94.7656,94.7832,140378.0
2017-01-25 09:30:00,107.82,108.42,107.82,108.29,159804.0,94.8976,95.4257,94.8976,95.3112,159804.0
2017-01-25 09:40:00,108.33,108.34,108.01,108.22,44920.0,95.3465,95.3553,95.0648,95.2496,44920.0
2017-01-25 09:50:00,108.18,108.37,108.04,108.36,34036.0,95.2144,95.3817,95.0912,95.3729,34036.0
2017-01-25 10:00:00,108.42,108.42,108.09,108.29,36383.0,95.4257,95.4257,95.1352,95.3112,36383.0
2017-01-25 10:10:00,108.31,108.44,108.29,108.44,31418.0,95.3289,95.4433,95.3112,95.4433,31418.0
2017-01-25 10:20:00,108.44,108.47,108.18,108.18,39214.0,95.4433,95.4697,95.2144,95.2144,39214.0
2017-01-25 10:30:00,108.16,108.25,108.0,108.0,46951.0,95.1968,95.276,95.056,95.056,46951.0
2017-01-25 10:40:00,108.0,108.15,107.84,107.84,102634.0,95.056,95.188,94.9152,94.9152,102634.0
2017-01-25 10:50:00,107.87,108.07,107.85,107.94,38203.0,94.9416,95.1176,94.924,95.0032,38203.0
2017-01-25 11:00:00,107.95,108.04,107.91,107.92,21206.0,95.012,95.0912,94.9768,94.9856,21206.0
2017-01-25 11:10:00,107.93,108.16,107.9,108.13,47451.0,94.9944,95.1968,94.968,95.1704,47451.0
2017-01-25 11:20:00,108.11,108.17,108.02,108.11,43143.0,95.1528,95.2056,95.0736,95.1528,43143.0
2017-01-25 11:30:00,108.08,108.09,108.0,108.03,25013.0,95.1264,95.1352,95.056,95.0824,25013.0
2017-01-25 11:40:00,108.02,108.07,108.01,108.05,17220.0,95.0736,95.1176,95.0648,95.1,17220.0
2017-01-25 11:50:00,108.04,108.06,108.0,108.03,15560.0,95.0912,95.1088,95.056,95.0824,15560.0
2017-01-25 12:00:00,108.04,108.07,108.0,108.05,17689.0,95.0912,95.1176,95.056,95.1,17689.0
2017-01-25 12:10:00,108.03,108.03,107.79,107.8,42928.0,95.0824,95.0824,94.8712,94.88,42928.0
2017-01-25 12:20:00,107.81,107.82,107.62,107.64,22739.0,94.8888,94.8976,94.7216,94.7392,22739.0
2017-01-25 12:30:00,107.64,107.82,107.58,107.69,39547.0,94.7392,94.8976,94.6863,94.7832,39547.0
2017-01-25 12:40:00,107.69,107.77,107.68,107.75,29609.0,94.7832,94.8536,94.7744,94.836,29609.0
2017-01-25 12:50:00,107.74,107.82,107.74,107.81,12450.0,94.8272,94.8976,94.8272,94.8888,12450.0
2017-01-25 13:00:00,107.8,108.0,107.79,107.99,76514.0,94.88,95.056,94.8712,95.0472,76514.0
2017-01-25 13:10:00,107.97,108.13,107.95,108.08,60134.0,95.0296,95.1704,95.012,95.1264,60134.0
2017-01-25 13:20:00,108.09,108.18,108.09,108.11,11475.0,95.1352,95.2144,95.1352,95.1528,11475.0
2017-01-25 13:30:00,108.13,108.17,108.08,108.11,10886.0,95.1704,95.2056,95.1264,95.1528,10886.0
2017-01-25 13:40:00,108.12,108.22,108.12,108.12,10948.0,95.1616,95.2496,95.1616,95.1616,10948.0
2017-01-25 13:50:00,108.12,108.18,108.1,108.18,17896.0,95.1616,95.2144,95.144,95.2144,17896.0
2017-01-25 14:00:00,108.17,108.24,108.13,108.13,19178.0,95.2056,95.2672,95.1704,95.1704,19178.0
2017-01-25 14:10:00,108.13,108.23,108.11,108.2,29672.0,95.1704,95.2584,95.1528,95.232,29672.0
2017-01-25 14:20:00,108.19,108.28,108.18,108.19,20028.0,95.2232,95.3024,95.2144,95.2232,20028.0
2017-01-25 14:30:00,108.2,108.25,108.18,108.2,17431.0,95.232,95.276,95.2144,95.232,17431.0
2017-01-25 14:40:00,108.2,108.22,108.11,108.16,37343.0,95.232,95.2496,95.1528,95.1968,37343.0
2017-01-25 14:50:00,108.14,108.16,108.0,108.01,19696.0,95.1792,95.1968,95.056,95.0648,19696.0
2017-01-25 15:00:00,108.01,108.12,108.01,108.09,15800.0,95.0648,95.1616,95.0648,95.1352,15800.0
2017-01-25 15:10:00,108.1,108.17,108.03,108.05,22313.0,95.144,95.2056,95.0824,95.1,22313.0
2017-01-25 15:20:00,108.05,108.2,108.04,108.17,34502.0,95.1,95.232,95.0912,95.2056,34502.0
2017-01-25 15:30:00,108.18,108.2,108.09,108.11,31956.0,95.2144,95.232,95.1352,95.1528,31956.0
2017-01-25 15:40:00,108.13,108.17,108.09,108.1,42976.0,95.1704,95.2056,95.1352,95.144,42976.0
2017-01-25 15:50:00,108.1,108.15,108.0,108.06,94275.0,95.144,95.188,95.056,95.1088,94275.0
2017-01-26 09:30:00,107.86,108.05,107.68,107.74,53346.0,94.9328,95.1,94.7744,94.8272,53346.0
2017-01-26 09:40:00,107.73,107.73,107.43,107.65,27193.0,94.8184,94.8184,94.5543,94.748,27193.0
2017-01-26 09:50:00,107.68,107.85,107.49,107.59,84013.0,94.7744,94.924,94.6071,94.6951,84013.0
2017-01-26 10:00:00,107.55,107.6,107.33,107.38,104877.0,94.6599,94.7039,94.4663,94.5103,104877.0
2017-01-26 10:10:00,107.38,107.81,107.35,107.75,31166.0,94.5103,94.8888,94.4839,94.836,31166.0
2017-01-26 10:20:00,107.78,107.78,107.47,107.55,43518.0,94.8624,94.8624,94.5895,94.6599,43518.0
2017-01-26 10:30:00,107.51,108.08,107.5,108.0,56477.0,94.6247,95.1264,94.6159,95.056,56477.0
2017-01-26 10:40:00,107.98,107.98,107.72,107.78,19559.0,95.0384,95.0384,94.8096,94.8624,19559.0
2017-01-26 10:50:00,107.8,107.8,107.63,107.63,41566.0,94.88,94.88,94.7304,94.7304,41566.0
2017-01-26 11:00:00,107.64,107.85,107.61,107.84,15266.0,94.7392,94.924,94.7127,94.9152,15266.0
2017-01-26 11:10:00,107.84,107.86,107.72,107.76,36269.0,94.9152,94.9328,94.8096,94.8448,36269.0
2017-01-26 11:20:00,107.78,107.98,107.71,107.91,32179.0,94.8624,95.0384,94.8008,94.9768,32179.0
2017-01-26 11:30:00,107.9,107.94,107.72,107.74,12489.0,94.968,95.0032,94.8096,94.8272,12489.0
2017-01-26 11:40:00,107.75,107.79,107.58,107.62,14380.0,94.836,94.8712,94.6863,94.7216,14380.0
2017-01-26 11:50:00,107.59,107.65,107.45,107.45,38427.0,94.6951,94.748,94.5719,94.5719,38427.0
2017-01-26 12:00:00,107.45,107.55,107.41,107.49,37696.0,94.5719,94.6599,94.5367,94.6071,37696.0
2017-01-26 12:10:00,107.52,107.58,107.47,107.56,8048.0,94.6335,94.6863,94.5895,94.6687,8048.0
2017-01-26 12:20:00,107.53,107.54,107.48,107.48,11537.0,94.6423,94.6511,94.5983,94.5983,11537.0
2017-01-26 12:30:00,107.48,107.52,107.44,107.5,25384.0,94.5983,94.6335,94.5631,94.6159,25384.0
2017-01-26 12:40:00,107.48,107.48,107.32,107.4,19088.0,94.5983,94.5983,94.4575,94.5279,19088.0
2017-01-26 12:50:00,107.39,107.4,107.34,107.36,15476.0,94.5191,94.5279,94.4751,94.4927,15476.0
2017-01-26 13:00:00,107.39,107.44,107.25,107.25,14800.0,94.5191,94.5631,94.3959,94.3959,14800.0
2017-01-26 13:10:00,107.23,107.25,107.04,107.04,17557.0,94.3783,94.3959,94.2111,94.2111,17557.0
2017-01-26 13:20:00,107.04,107.1,106.93,107.02,24895.0,94.2111,94.2639,94.1142,94.1935,24895.0
2017-01-26 13:30:00,107.03,107.15,107.02,107.12,18588.0,94.2023,94.3079,94.1935,94.2815,18588.0
2017-01-26 13:40:00,107.11,107.22,107.1,107.19,16232.0,94.2727,94.3695,94.2639,94.3431,16232.0
2017-01-26 13:50:00,107.17,107.29,107.15,107.28,26287.0,94.3255,94.4311,94.3079,94.4223,26287.0
2017-01-26 14:00:00,107.29,107.36,107.27,107.29,17027.0,94.4311,94.4927,94.4135,94.4311,17027.0
2017-01-26 14:10:00,107.3,107.39,107.28,107.38,31097.0,94.4399,94.5191,94.4223,94.5103,31097.0
2017-01-26 14:20:00,107.37,107.62,107.37,107.62,23482.0,94.5015,94.7216,94.5015,94.7216,23482.0
2017-01-26 14:30:00,107.62,107.62,107.54,107.55,48439.0,94.7216,94.7216,94.6511,94.6599,48439.0
2017-01-26 14:40:00,107.55,107.57,107.34,107.34,25922.0,94.6599,94.6775,94.4751,94.4751,25922.0
2017-01-26 14:50:00,107.35,107.37,107.32,107.34,12195.0,94.4839,94.5015,94.4575,94.4751,12195.0
2017-01-26 15:00:00,107.36,107.45,107.35,107.39,33089.0,94.4927,94.5719,94.4839,94.5191,33089.0
2017-01-26 15:10:00,107.39,107.43,107.36,107.43,12985.0,94.5191,94.5543,94.4927,94.5543,12985.0
2017-01-26 15:20:00,107.43,107.51,107.43,107.49,21708.0,94.5543,94.6247,94.5543,94.6071,21708.0
2017-01-26 15:30:00,107.48,107.49,107.41,107.42,27122.0,94.5983,94.6071,94.5367,94.5455,27122.0
2017-01-26 15:40:00,107.42,107.53,107.34,107.53,82918.0,94.5455,94.6423,94.4751,94.6423,82918.0
2017-01-26 15:50:00,107.52,107.63,107.49,107.63,92666.0,94.6335,94.7304,94.6071,94.7304,92666.0
2017-01-27 09:30:00,107.8,107.98,107.41,107.71,72051.0,94.88,95.0384,94.5367,94.8008,72051.0
2017-01-27 09:40:00,107.7,107.88,107.36,107.42,56773.0,94.792,94.9504,94.4927,94.5455,56773.0
2017-01-27 09:50:00,107.39,107.41,107.1,107.12,55884.0,94.5191,94.5367,94.2639,94.2815,55884.0
2017-01-27 10:00:00,107.18,107.62,107.16,107.55,29681.0,94.3343,94.7216,94.3167,94.6599,29681.0
2017-01-27 10:10:00,107.52,107.78,107.49,107.73,18095.0,94.6335,94.8624,94.6071,94.8184,18095.0
2017-01-27 10:20:00,107.73,107.79,107.59,107.6,20616.0,94.8184,94.8712,94.6951,94.7039,20616.0
2017-01-27 10:30:00,107.6,107.74,107.55,107.69,16012.0,94.7039,94.8272,94.6599,94.7832,16012.0
2017-01-27 10:40:00,107.67,107.75,107.39,107.47,18705.0,94.7656,94.836,94.5191,94.5895,18705.0
2017-01-27 10:50:00,107.47,107.47,107.37,107.4,18590.0,94.5895,94.5895,94.5015,94.5279,18590.0
2017-01-27 11:00:00,107.39,107.61,107.39,107.61,18981.0,94.5191,94.7127,94.5191,94.7127,18981.0
2017-01-27 11:10:00,107.61,107.74,107.6,107.63,22362.0,94.7127,94.8272,94.7039,94.7304,22362.0
2017-01-27 11:20:00,107.7,107.85,107.65,107.76,52245.0,94.792,94.924,94.748,94.8448,52245.0
2017-01-27 11:30:00,107.76,107.77,107.69,107.73,15067.0,94.8448,94.8536,94.7832,94.8184,15067.0
2017-01-27 11:40:00,107.72,107.81,107.68,107.68,10396.0,94.8096,94.8888,94.7744,94.7744,10396.0
2017-01-27 11:50:00,107.68,107.86,107.68,107.8,11319.0,94.7744,94.9328,94.7744,94.88,11319.0
2017-01-27 12:00:00,107.8,107.86,107.65,107.65,19066.0,94.88,94.9328,94.748,94.748,19066.0
2017-01-27 12:10:00,107.65,107.68,107.58,107.66,15170.0,94.748,94.7744,94.6863,94.7568,15170.0
2017-01-27 12:20:00,107.65,107.74,107.62,107.68,10746.0,94.748,94.8272,94.7216,94.7744,10746.0
2017-01-27 12:30:00,107.7,107.72,107.61,107.61,9417.0,94.792,94.8096,94.7127,94.7127,9417.0
2017-01-27 12:40:00,107.6,107.62,107.45,107.48,16510.0,94.7039,94.7216,94.5719,94.5983,16510.0
2017-01-27 12:50:00,107.47,107.62,107.47,107.53,25584.0,94.5895,94.7216,94.5895,94.6423,25584.0
2017-01-27 13:00:00,107.52,107.59,107.45,107.57,52982.0,94.6335,94.6951,94.5719,94.6775,52982.0
2017-01-27 13:10:00,107.58,107.66,107.53,107.66,13154.0,94.6863,94.7568,94.6423,94.7568,13154.0
2017-01-27 13:20:00,107.62,107.7,107.54,107.65,20549.0,94.7216,94.792,94.6511,94.748,20549.0
2017-01-27 13:30:00,107.64,107.73,107.64,107.7,7987.0,94.7392,94.8184,94.7392,94.792,7987.0
2017-01-27 13:40:00,107.67,107.68,107.56,107.62,30640.0,94.7656,94.7744,94.6687,94.7216,30640.0
2017-01-27 13:50:00,107.62,107.62,107.5,107.52,8192.0,94.7216,94.7216,94.6159,94.6335,8192.0
2017-01-27 14:00:00,107.51,107.54,107.5,107.51,6339.0,94.6247,94.6511,94.6159,94.6247,6339.0
2017-01-27 14:10:00,107.51,107.56,107.5,107.51,12351.0,94.6247,94.6687,94.6159,94.6247,12351.0
2017-01-27 14:20:00,107.51,107.54,107.5,107.5,15761.0,94.6247,94.6511,94.6159,94.6159,15761.0
2017-01-27 14:30:00,107.5,107.66,107.5,107.64,11001.0,94.6159,94.7568,94.6159,94.7392,11001.0
2017-01-27 14:40:00,107.62,107.66,107.58,107.64,19043.0,94.7216,94.7568,94.6863,94.7392,19043.0
2017-01-27 14:50:00,107.63,107.65,107.6,107.61,13720.0,94.7304,94.748,94.7039,94.7127,13720.0
2017-01-27 15:00:00,107.62,107.71,107.6,107.69,14427.0,94.7216,94.8008,94.7039,94.7832,14427.0
2017-01-27 15:10:00,107.7,107.71,107.65,107.7,13622.0,94.792,94.8008,94.748,94.792,13622.0
2017-01-27 15:20:00,107.69,107.75,107.67,107.69,20891.0,94.7832,94.836,94.7656,94.7832,20891.0
2017-01-27 15:30:00,107.69,107.85,107.68,107.85,39377.0,94.7832,94.924,94.7744,94.924,39377.0
2017-01-27 15:40:00,107.84,107.92,107.83,107.92,38326.0,94.9152,94.9856,94.9064,94.9856,38326.0
2017-01-27 15:50:00,107.91,107.99,107.87,107.99,105788.0,94.9768,95.0472,94.9416,95.0472,105788.0
2017-01-30 09:30:00,107.73,107.73,106.8,107.23,60382.0,94.8184,94.8184,93.9998,94.3783,60382.0
2017-01-30 09:40:00,107.25,107.28,106.7,106.76,41063.0,94.3959,94.4223,93.9118,93.9646,41063.0
2017-01-30 09:50:00,106.77,107.03,106.73,106.99,38110.0,93.9734,94.2023,93.9382,94.1671,38110.0
2017-01-30 10:00:00,107.01,107.25,106.99,107.0,52960.0,94.1847,94.3959,94.1671,94.1759,52960.0
2017-01-30 10:10:00,107.0,107.16,106.9,106.9,27603.0,94.1759,94.3167,94.0878,94.0878,27603.0
2017-01-30 10:20:00,106.94,107.0,106.81,107.0,20962.0,94.123,94.1759,94.0086,94.1759,20962.0
2017-01-30 10:30:00,106.97,107.0,106.83,106.86,49873.0,94.1495,94.1759,94.0262,94.0526,49873.0
2017-01-30 10:40:00,106.84,106.84,106.58,106.66,44296.0,94.035,94.035,93.8062,93.8766,44296.0
2017-01-30 10:50:00,106.63,106.74,106.45,106.52,38373.0,93.8502,93.947,93.6918,93.7534,38373.0
2017-01-30 11:00:00,106.51,106.73,106.48,106.69,16790.0,93.7446,93.9382,93.7182,93.903,16790.0
2017-01-30 11:10:00,106.66,106.78,106.66,106.74,21456.0,93.8766,93.9822,93.8766,93.947,21456.0
2017-01-30 11:20:00,106.73,106.82,106.6,106.6,63351.0,93.9382,94.0174,93.8238,93.8238,63351.0
2017-01-30 11:30:00,106.58,106.78,106.54,106.78,24742.0,93.8062,93.9822,93.771,93.9822,24742.0
2017-01-30 11:40:00,106.78,106.87,106.65,106.86,23993.0,93.9822,94.0614,93.8678,94.0526,23993.0
2017-01-30 11:50:00,106.86,106.87,106.76,106.82,10604.0,94.0526,94.0614,93.9646,94.0174,10604.0
2017-01-30 12:00:00,106.84,106.94,106.79,106.86,15167.0,94.035,94.123,93.991,94.0526,15167.0
2017-01-30 12:10:00,106.88,106.9,106.8,106.89,11155.0,94.0702,94.0878,93.9998,94.079,11155.0
2017-01-30 12:20:00,106.9,106.91,106.82,106.82,11511.0,94.0878,94.0966,94.0174,94.0174,11511.0
2017-01-30 12:30:00,106.83,106.83,106.68,106.72,7783.0,94.0262,94.0262,93.8942,93.9294,7783.0
2017-01-30 12:40:00,106.72,106.74,106.65,106.7,14641.0,93.9294,93.947,93.8678,93.9118,14641.0
2017-01-30 12:50:00,106.69,106.82,106.67,106.74,22188.0,93.903,94.0174,93.8854,93.947,22188.0
2017-01-30 13:00:00,106.71,106.78,106.66,106.71,10628.0,93.9206,93.9822,93.8766,93.9206,10628.0
2017-01-30 13:10:00,106.7,106.73,106.64,106.65,11060.0,93.9118,93.9382,93.859,93.8678,11060.0
2017-01-30 13:20:00,106.65,106.77,106.62,106.75,26886.0,93.8678,93.9734,93.8414,93.9558,26886.0
2017-01-30 13:30:00,106.76,106.8,106.62,106.62,12777.0,93.9646,93.9998,93.8414,93.8414,12777.0
2017-01-30 13:40:00,106.65,106.71,106.62,106.63,15861.0,93.8678,93.9206,93.8414,93.8502,15861.0
2017-01-30 13:50:00,106.62,106.67,106.57,106.67,14119.0,93.8414,93.8854,93.7974,93.8854,14119.0
2017-01-30 14:00:00,106.67,106.72,106.57,106.69,13717.0,93.8854,93.9294,93.7974,93.903,13717.0
2017-01-30 14:10:00,106.68,106.7,106.62,106.67,12369.0,93.8942,93.9118,93.8414,93.8854,12369.0
2017-01-30 14:20:00,106.7,106.84,106.67,106.83,32758.0,93.9118,94.035,93.8854,94.0262,32758.0
2017-01-30 14:30:00,106.82,106.95,106.81,106.81,11921.0,94.0174,94.1319,94.0086,94.0086,11921.0
2017-01-30 14:40:00,106.83,106.84,106.78,106.84,13567.0,94.0262,94.035,93.9822,94.035,13567.0
2017-01-30 14:50:00,106.84,106.98,106.82,106.93,18934.0,94.035,94.1583,94.0174,94.1142,18934.0
2017-01-30 15:00:00,106.97,106.97,106.83,106.87,20515.0,94.1495,94.1495,94.0262,94.0614,20515.0
2017-01-30 15:10:00,106.87,106.89,106.81,106.84,28779.0,94.0614,94.079,94.0086,94.035,28779.0
2017-01-30 15:20:00,106.85,106.92,106.84,106.91,33210.0,94.0438,94.1054,94.035,94.0966,33210.0
2017-01-30 15:30:00,106.92,106.96,106.76,106.77,84022.0,94.1054,94.1407,93.9646,93.9734,84022.0
2017-01-30 15:40:00,106.77,107.1,106.77,107.07,63906.0,93.9734,94.2639,93.9734,94.2375,63906.0
2017-01-30 15:50:00,107.06,107.1,107.02,107.06,70167.0,94.2287,94.2639,94.1935,94.2287,70167.0
2017-01-31 09:30:00,106.28,106.58,105.64,106.46,112928.0,93.5422,93.8062,92.9789,93.7006,112928.0
2017-01-31 09:40:00,106.4,106.58,106.31,106.36,18005.0,93.6478,93.8062,93.5686,93.6126,18005.0
2017-01-31 09:50:00,106.39,106.39,106.0,106.07,70794.0,93.639,93.639,93.2957,93.3573,70794.0
2017-01-31 10:00:00,106.08,106.27,105.98,106.11,90333.0,93.3661,93.5334,93.2781,93.3925,90333.0
2017-01-31 10:10:00,106.12,106.28,106.08,106.27,30177.0,93.4013,93.5422,93.3661,93.5334,30177.0
2017-01-31 10:20:00,106.29,106.61,106.28,106.42,53027.0,93.551,93.8326,93.5422,93.6654,53027.0
2017-01-31 10:30:00,106.43,106.69,106.43,106.57,24671.0,93.6742,93.903,93.6742,93.7974,24671.0
2017-01-31 10:40:00,106.58,106.68,106.44,106.51,23734.0,93.8062,93.8942,93.683,93.7446,23734.0
2017-01-31 10:50:00,106.51,106.68,106.49,106.66,37671.0,93.7446,93.8942,93.727,93.8766,37671.0
2017-01-31 11:00:00,106.63,106.74,106.57,106.69,14988.0,93.8502,93.947,93.7974,93.903,14988.0
2017-01-31 11:10:00,106.73,106.83,106.6,106.6,17883.0,93.9382,94.0262,93.8238,93.8238,17883.0
2017-01-31 11:20:00,106.62,106.64,106.44,106.47,19856.0,93.8414,93.859,93.683,93.7094,19856.0
2017-01-31 11:30:00,106.47,106.49,106.25,106.38,17416.0,93.7094,93.727,93.5157,93.6302,17416.0
2017-01-31 11:40:00,106.39,106.5,106.39,106.47,20792.0,93.639,93.7358,93.639,93.7094,20792.0
2017-01-31 11:50:00,106.48,106.67,106.48,106.53,35686.0,93.7182,93.8854,93.7182,93.7622,35686.0
2017-01-31 12:00:00,106.53,106.66,106.52,106.62,10089.0,93.7622,93.8766,93.7534,93.8414,10089.0
2017-01-31 12:10:00,106.62,106.89,106.62,106.89,17354.0,93.8414,94.079,93.8414,94.079,17354.0
2017-01-31 12:20:00,106.9,106.99,106.85,106.88,14472.0,94.0878,94.1671,94.0438,94.0702,14472.0
2017-01-31 12:30:00,106.88,106.88,106.79,106.84,16489.0,94.0702,94.0702,93.991,94.035,16489.0
2017-01-31 12:40:00,106.84,106.92,106.82,106.88,8241.0,94.035,94.1054,94.0174,94.0702,8241.0
2017-01-31 12:50:00,106.88,106.9,106.83,106.87,6879.0,94.0702,94.0878,94.0262,94.0614,6879.0
2017-01-31 13:00:00,106.86,106.87,106.82,106.82,16836.0,94.0526,94.0614,94.0174,94.0174,16836.0
2017-01-31 13:10:00,106.82,106.86,106.59,106.66,11174.0,94.0174,94.0526,93.815,93.8766,11174.0
2017-01-31 13:20:00,106.69,106.74,106.67,106.73,2859.0,93.903,93.947,93.8854,93.9382,2859.0
2017-01-31 13:30:00,106.75,106.83,106.74,106.81,16598.0,93.9558,94.0262,93.947,94.0086,16598.0
2017-01-31 13:40:00,106.82,106.84,106.7,106.7,19583.0,94.0174,94.035,93.9118,93.9118,19583.0
2017-01-31 13:50:00,106.71,106.72,106.59,106.63,15092.0,93.9206,93.9294,93.815,93.8502,15092.0
2017-01-31 14:00:00,106.64,106.66,106.57,106.58,7360.0,93.859,93.8766,93.7974,93.8062,7360.0
2017-01-31 14:10:00,106.57,106.68,106.56,106.6,14710.0,93.7974,93.8942,93.7886,93.8238,14710.0
2017-01-31 14:20:00,106.59,106.75,106.59,106.73,5768.0,93.815,93.9558,93.815,93.9382,5768.0
2017-01-31 14:30:00,106.74,106.77,106.65,106.77,8658.0,93.947,93.9734,93.8678,93.9734,8658.0
2017-01-31 14:40:00,106.75,106.88,106.75,106.88,9622.0,93.9558,94.0702,93.9558,94.0702,9622.0
2017-01-31 14:50:00,106.88,106.97,106.87,106.97,12228.0,94.0702,94.1495,94.0614,94.1495,12228.0
2017-01-31 15:00:00,106.95,107.11,106.94,107.06,16370.0,94.1319,94.2727,94.123,94.2287,16370.0
2017-01-31 15:10:00,107.07,107.14,107.03,107.03,18051.0,94.2375,94.2991,94.2023,94.2023,18051.0
2017-01-31 15:20:00,107.03,107.15,106.97,106.97,28265.0,94.2023,94.3079,94.1495,94.1495,28265.0
2017-01-31 15:30:00,106.96,107.08,106.96,107.02,33887.0,94.1407,94.2463,94.1407,94.1935,33887.0
2017-01-31 15:40:00,107.01,107.13,107.01,107.06,54461.0,94.1847,94.2903,94.1847,94.2287,54461.0
2017-01-31 15:50:00,107.06,107.11,107.0,107.11,88783.0,94.2287,94.2727,94.1759,94.2727,88783.0
2017-02-01 09:30:00,107.3,107.75,107.23,107.59,57667.0,94.4399,94.836,94.3783,94.6951,57667.0
2017-02-01 09:40:00,107.64,107.74,107.51,107.67,21356.0,94.7392,94.8272,94.6247,94.7656,21356.0
2017-02-01 09:50:00,107.71,107.86,107.32,107.41,29317.0,94.8008,94.9328,94.4575,94.5367,29317.0
2017-02-01 10:00:00,107.46,107.61,107.1,107.24,37415.0,94.5807,94.7127,94.2639,94.3871,37415.0
2017-02-01 10:10:00,107.25,107.27,107.02,107.1,9935.0,94.3959,94.4135,94.1935,94.2639,9935.0
2017-02-01 10:20:00,107.07,107.07,106.83,106.98,19441.0,94.2375,94.2375,94.0262,94.1583,19441.0
2017-02-01 10:30:00,106.98,107.03,106.69,106.71,29109.0,94.1583,94.2023,93.903,93.9206,29109.0
2017-02-01 10:40:00,106.74,106.91,106.74,106.87,17636.0,93.947,94.0966,93.947,94.0614,17636.0
2017-02-01 10:50:00,106.9,107.12,106.88,106.88,24175.0,94.0878,94.2815,94.0702,94.0702,24175.0
2017-02-01 11:00:00,106.9,107.04,106.87,106.87,65763.0,94.0878,94.2111,94.0614,94.0614,65763.0
2017-02-01 11:10:00,106.87,107.07,106.86,107.0,25865.0,94.0614,94.2375,94.0526,94.1759,25865.0
2017-02-01 11:20:00,106.98,107.05,106.81,106.92,13423.0,94.1583,94.2199,94.0086,94.1054,13423.0
2017-02-01 11:30:00,106.92,106.93,106.83,106.86,20023.0,94.1054,94.1142,94.0262,94.0526,20023.0
2017-02-01 11:40:00,106.87,106.93,106.65,106.65,14390.0,94.0614,94.1142,93.8678,93.8678,14390.0
2017-02-01 11:50:00,106.71,106.87,106.66,106.87,11069.0,93.9206,94.0614,93.8766,94.0614,11069.0
2017-02-01 12:00:00,106.91,106.98,106.87,106.91,14162.0,94.0966,94.1583,94.0614,94.0966,14162.0
2017-02-01 12:10:00,106.96,107.0,106.84,106.87,13791.0,94.1407,94.1759,94.035,94.0614,13791.0
2017-02-01 12:20:00,106.87,107.01,106.84,106.95,12508.0,94.0614,94.1847,94.035,94.1319,12508.0
2017-02-01 12:30:00,106.95,107.0,106.85,106.9,14121.0,94.1319,94.1759,94.0438,94.0878,14121.0
2017-02-01 12:40:00,106.89,106.94,106.84,106.87,5858.0,94.079,94.123,94.035,94.0614,5858.0
2017-02-01 12:50:00,106.87,106.95,106.75,106.75,7820.0,94.0614,94.1319,93.9558,93.9558,7820.0
2017-02-01 13:00:00,106.75,106.86,106.75,106.82,11048.0,93.9558,94.0526,93.9558,94.0174,11048.0
2017-02-01 13:10:00,106.8,106.98,106.75,106.95,61285.0,93.9998,94.1583,93.9558,94.1319,61285.0
2017-02-01 13:20:00,106.96,106.96,106.88,106.9,7374.0,94.1407,94.1407,94.0702,94.0878,7374.0
2017-02-01 13:30:00,106.9,106.97,106.89,106.95,17059.0,94.0878,94.1495,94.079,94.1319,17059.0
2017-02-01 13:40:00,106.93,107.0,106.89,106.98,23442.0,94.1142,94.1759,94.079,94.1583,23442.0
2017-02-01 13:50:00,106.99,107.03,106.87,106.9,13663.0,94.1671,94.2023,94.0614,94.0878,13663.0
2017-02-01 14:00:00,106.9,107.1,106.87,107.0,33610.0,94.0878,94.2639,94.0614,94.1759,33610.0
2017-02-01 14:10:00,107.02,107.17,107.0,107.15,19731.0,94.1935,94.3255,94.1759,94.3079,19731.0
2017-02-01 14:20:00,107.13,107.32,107.09,107.28,20971.0,94.2903,94.4575,94.2551,94.4223,20971.0
2017-02-01 14:30:00,107.28,107.31,107.05,107.22,12232.0,94.4223,94.4487,94.2199,94.3695,12232.0
2017-02-01 14:40:00,107.17,107.32,107.12,107.22,26491.0,94.3255,94.4575,94.2815,94.3695,26491.0
2017-02-01 14:50:00,107.2,107.21,106.98,107.08,17904.0,94.3519,94.3607,94.1583,94.2463,17904.0
2017-02-01 15:00:00,107.06,107.18,107.06,107.17,15369.0,94.2287,94.3343,94.2287,94.3255,15369.0
2017-02-01 15:10:00,107.15,107.35,107.12,107.24,20973.0,94.3079,94.4839,94.2815,94.3871,20973.0
2017-02-01 15:20:00,107.24,107.33,107.17,107.29,18431.0,94.3871,94.4663,94.3255,94.4311,18431.0
2017-02-01 15:30:00,107.34,107.37,107.26,107.32,31240.0,94.4751,94.5015,94.4047,94.4575,31240.0
2017-02-01 15:40:00,107.33,107.39,107.24,107.3,45143.0,94.4663,94.5191,94.3871,94.4399,45143.0
2017-02-01 15:50:00,107.3,107.32,107.08,107.13,123982.0,94.4399,94.4575,94.2463,94.2903,123982.0
2017-02-02 09:30:00,107.15,107.35,106.95,107.18,36412.0,94.3079,94.4839,94.1319,94.3343,36412.0
2017-02-02 09:40:00,107.16,107.23,106.77,106.95,18950.0,94.3167,94.3783,93.9734,94.1319,18950.0
2017-02-02 09:50:00,106.98,106.98,106.62,106.77,13835.0,94.1583,94.1583,93.8414,93.9734,13835.0
2017-02-02 10:00:00,106.76,106.97,106.71,106.97,32008.0,93.9646,94.1495,93.9206,94.1495,32008.0
2017-02-02 10:10:00,106.94,107.22,106.91,107.14,26067.0,94.123,94.3695,94.0966,94.2991,26067.0
2017-02-02 10:20:00,107.14,107.14,106.81,106.84,16283.0,94.2991,94.2991,94.0086,94.035,16283.0
2017-02-02 10:30:00,106.82,106.95,106.74,106.95,26155.0,94.0174,94.1319,93.947,94.1319,26155.0
2017-02-02 10:40:00,107.0,107.18,106.97,107.13,14578.0,94.1759,94.3343,94.1495,94.2903,14578.0
2017-02-02 10:50:00,107.13,107.34,107.11,107.34,20631.0,94.2903,94.4751,94.2727,94.4751,20631.0
2017-02-02 11:00:00,107.29,107.31,107.12,107.14,21584.0,94.4311,94.4487,94.2815,94.2991,21584.0
2017-02-02 11:10:00,107.13,107.17,107.1,107.11,16178.0,94.2903,94.3255,94.2639,94.2727,16178.0
2017-02-02 11:20:00,107.11,107.11,106.95,107.05,17905.0,94.2727,94.2727,94.1319,94.2199,17905.0
2017-02-02 11:30:00,107.05,107.09,107.0,107.0,15744.0,94.2199,94.2551,94.1759,94.1759,15744.0
2017-02-02 11:40:00,107.01,107.08,107.0,107.04,25967.0,94.1847,94.2463,94.1759,94.2111,25967.0
2017-02-02 11:50:00,107.02,107.09,106.99,107.0,36457.0,94.1935,94.2551,94.1671,94.1759,36457.0
2017-02-02 12:00:00,107.01,107.06,107.0,107.01,22931.0,94.1847,94.2287,94.1759,94.1847,22931.0
2017-02-02 12:10:00,107.01,107.03,107.0,107.02,12810.0,94.1847,94.2023,94.1759,94.1935,12810.0
2017-02-02 12:20:00,107.02,107.04,107.0,107.04,11381.0,94.1935,94.2111,94.1759,94.2111,11381.0
2017-02-02 12:30:00,107.02,107.04,107.0,107.04,8196.0,94.1935,94.2111,94.1759,94.2111,8196.0
2017-02-02 12:40:00,107.05,107.1,107.04,107.06,10881.0,94.2199,94.2639,94.2111,94.2287,10881.0
2017-02-02 12:50:00,107.06,107.11,107.06,107.08,4353.0,94.2287,94.2727,94.2287,94.2463,4353.0
2017-02-02 13:00:00,107.09,107.15,107.06,107.15,22252.0,94.2551,94.3079,94.2287,94.3079,22252.0
2017-02-02 13:10:00,107.16,107.29,107.15,107.29,14214.0,94.3167,94.4311,94.3079,94.4311,14214.0
2017-02-02 13:20:00,107.29,107.31,107.22,107.28,26677.0,94.4311,94.4487,94.3695,94.4223,26677.0
2017-02-02 13:30:00,107.33,107.38,107.23,107.24,19739.0,94.4663,94.5103,94.3783,94.3871,19739.0
2017-02-02 13:40:00,107.25,107.37,107.23,107.35,8291.0,94.3959,94.5015,94.3783,94.4839,8291.0
2017-02-02 13:50:00,107.36,107.4,107.31,107.4,9563.0,94.4927,94.5279,94.4487,94.5279,9563.0
2017-02-02 14:00:00,107.39,107.4,107.26,107.26,13214.0,94.5191,94.5279,94.4047,94.4047,13214.0
2017-02-02 14:10:00,107.26,107.33,107.24,107.25,47101.0,94.4047,94.4663,94.3871,94.3959,47101.0
2017-02-02 14:20:00,107.25,107.31,107.24,107.24,17552.0,94.3959,94.4487,94.3871,94.3871,17552.0
2017-02-02 14:30:00,107.23,107.25,107.15,107.19,21717.0,94.3783,94.3959,94.3079,94.3431,21717.0
2017-02-02 14:40:00,107.18,107.27,107.17,107.23,18018.0,94.3343,94.4135,94.3255,94.3783,18018.0
2017-02-02 14:50:00,107.23,107.3,107.2,107.28,16145.0,94.3783,94.4399,94.3519,94.4223,16145.0
2017-02-02 15:00:00,107.28,107.28,107.2,107.22,19443.0,94.4223,94.4223,94.3519,94.3695,19443.0
2017-02-02 15:10:00,107.22,107.45,107.22,107.43,16125.0,94.3695,94.5719,94.3695,94.5543,16125.0
2017-02-02 15:20:00,107.46,107.58,107.42,107.57,56894.0,94.5807,94.6863,94.5455,94.6775,56894.0
2017-02-02 15:30:00,107.57,107.58,107.32,107.32,23970.0,94.6775,94.6863,94.4575,94.4575,23970.0
2017-02-02 15:40:00,107.33,107.45,107.3,107.4,46258.0,94.4663,94.5719,94.4399,94.5279,46258.0
2017-02-02 15:50:00,107.4,107.43,107.37,107.41,88829.0,94.5279,94.5543,94.5015,94.5367,88829.0
2017-02-03 09:30:00,107.53,107.83,107.28,107.42,95968.0,94.6423,94.9064,94.4223,94.5455,95968.0
2017-02-03 09:40:00,107.42,107.52,107.37,107.45,57228.0,94.5455,94.6335,94.5015,94.5719,57228.0
2017-02-03 09:50:00,107.44,107.8,107.44,107.71,27136.0,94.5631,94.88,94.5631,94.8008,27136.0
2017-02-03 10:00:00,107.74,107.87,107.7,107.79,34064.0,94.8272,94.9416,94.792,94.8712,34064.0
2017-02-03 10:10:00,107.78,107.96,107.71,107.94,38538.0,94.8624,95.0208,94.8008,95.0032,38538.0
2017-02-03 10:20:00,107.93,107.98,107.76,107.77,14747.0,94.9944,95.0384,94.8448,94.8536,14747.0
2017-02-03 10:30:00,107.77,107.8,107.59,107.78,21718.0,94.8536,94.88,94.6951,94.8624,21718.0
2017-02-03 10:40:00,107.77,107.9,107.77,107.89,18667.0,94.8536,94.968,94.8536,94.9592,18667.0
2017-02-03 10:50:00,107.9,107.91,107.8,107.83,14108.0,94.968,94.9768,94.88,94.9064,14108.0
2017-02-03 11:00:00,107.83,108.03,107.83,108.01,27295.0,94.9064,95.0824,94.9064,95.0648,27295.0
2017-02-03 11:10:00,108.0,108.05,107.94,107.94,10629.0,95.056,95.1,95.0032,95.0032,10629.0
2017-02-03 11:20:00,107.93,107.97,107.83,107.92,30699.0,94.9944,95.0296,94.9064,94.9856,30699.0
2017-02-03 11:30:00,107.92,108.02,107.92,107.98,22738.0,94.9856,95.0736,94.9856,95.0384,22738.0
2017-02-03 11:40:00,107.97,107.98,107.82,107.93,23196.0,95.0296,95.0384,94.8976,94.9944,23196.0
2017-02-03 11:50:00,107.93,108.0,107.88,107.89,24358.0,94.9944,95.056,94.9504,94.9592,24358.0
2017-02-03 12:00:00,107.89,108.08,107.89,108.01,18668.0,94.9592,95.1264,94.9592,95.0648,18668.0
2017-02-03 12:10:00,108.0,108.0,107.77,107.77,16741.0,95.056,95.056,94.8536,94.8536,16741.0
2017-02-03 12:20:00,107.8,107.85,107.74,107.78,48589.0,94.88,94.924,94.8272,94.8624,48589.0
2017-02-03 12:30:00,107.8,107.87,107.7,107.84,36452.0,94.88,94.9416,94.792,94.9152,36452.0
2017-02-03 12:40:00,107.84,107.86,107.76,107.84,21854.0,94.9152,94.9328,94.8448,94.9152,21854.0
2017-02-03 12:50:00,107.85,107.9,107.81,107.83,10366.0,94.924,94.968,94.8888,94.9064,10366.0
2017-02-03 13:00:00,107.82,107.85,107.76,107.77,17399.0,94.8976,94.924,94.8448,94.8536,17399.0
2017-02-03 13:10:00,107.77,107.84,107.74,107.79,15904.0,94.8536,94.9152,94.8272,94.8712,15904.0
2017-02-03 13:20:00,107.78,107.81,107.73,107.76,9025.0,94.8624,94.8888,94.8184,94.8448,9025.0
2017-02-03 13:30:00,107.74,107.8,107.72,107.76,19490.0,94.8272,94.88,94.8096,94.8448,19490.0
2017-02-03 13:40:00,107.78,107.81,107.75,107.78,10375.0,94.8624,94.8888,94.836,94.8624,10375.0
2017-02-03 13:50:00,107.78,107.86,107.77,107.8,15849.0,94.8624,94.9328,94.8536,94.88,15849.0
2017-02-03 14:00:00,107.81,107.86,107.77,107.8,93732.0,94.8888,94.9328,94.8536,94.88,93732.0
2017-02-03 14:10:00,107.81,107.86,107.78,107.81,20714.0,94.8888,94.9328,94.8624,94.8888,20714.0
2017-02-03 14:20:00,107.82,107.86,107.72,107.75,21818.0,94.8976,94.9328,94.8096,94.836,21818.0
2017-02-03 14:30:00,107.78,107.88,107.77,107.85,16268.0,94.8624,94.9504,94.8536,94.924,16268.0
2017-02-03 14:40:00,107.84,107.91,107.84,107.87,16303.0,94.9152,94.9768,94.9152,94.9416,16303.0
2017-02-03 14:50:00,107.88,107.98,107.88,107.92,21789.0,94.9504,95.0384,94.9504,94.9856,21789.0
2017-02-03 15:00:00,107.92,107.94,107.87,107.9,16086.0,94.9856,95.0032,94.9416,94.968,16086.0
2017-02-03 15:10:00,107.9,108.01,107.89,107.93,23485.0,94.968,95.0648,94.9592,94.9944,23485.0
2017-02-03 15:20:00,107.94,107.95,107.88,107.88,21719.0,95.0032,95.012,94.9504,94.9504,21719.0
2017-02-03 15:30:00,107.88,107.93,107.86,107.89,32729.0,94.9504,94.9944,94.9328,94.9592,32729.0
2017-02-03 15:40:00,107.9,107.98,107.86,107.94,28801.0,94.968,95.0384,94.9328,95.0032,28801.0
2017-02-03 15:50:00,107.95,108.0,107.9,108.0,195232.0,95.012,95.056,94.968,95.056,195232.0
2017-02-06 09:30:00,107.76,107.95,107.45,107.77,26645.0,94.8448,95.012,94.5719,94.8536,26645.0
2017-02-06 09:40:00,107.78,107.92,107.58,107.88,30959.0,94.8624,94.9856,94.6863,94.9504,30959.0
2017-02-06 09:50:00,107.82,107.94,107.7,107.89,17835.0,94.8976,95.0032,94.792,94.9592,17835.0
2017-02-06 10:00:00,107.86,107.91,107.76,107.76,18875.0,94.9328,94.9768,94.8448,94.8448,18875.0
2017-02-06 10:10:00,107.8,107.99,107.76,107.95,20990.0,94.88,95.0472,94.8448,95.012,20990.0
2017-02-06 10:20:00,107.96,108.05,107.86,107.91,23710.0,95.0208,95.1,94.9328,94.9768,23710.0
2017-02-06 10:30:00,107.92,108.05,107.89,107.99,35122.0,94.9856,95.1,94.9592,95.0472,35122.0
2017-02-06 10:40:00,107.99,108.13,107.98,108.07,22958.0,95.0472,95.1704,95.0384,95.1176,22958.0
2017-02-06 10:50:00,108.06,108.13,108.0,108.04,15675.0,95.1088,95.1704,95.056,95.0912,15675.0
2017-02-06 11:00:00,108.01,108.04,107.95,108.04,24196.0,95.0648,95.0912,95.012,95.0912,24196.0
2017-02-06 11:10:00,108.04,108.07,107.98,108.0,20321.0,95.0912,95.1176,95.0384,95.056,20321.0
2017-02-06 11:20:00,108.0,108.13,108.0,108.13,21063.0,95.056,95.1704,95.056,95.1704,21063.0
2017-02-06 11:30:00,108.14,108.15,108.02,108.02,15362.0,95.1792,95.188,95.0736,95.0736,15362.0
2017-02-06 11:40:00,108.02,108.05,107.95,108.0,33780.0,95.0736,95.1,95.012,95.056,33780.0
2017-02-06 11:50:00,108.0,108.03,107.98,107.98,20601.0,95.056,95.0824,95.0384,95.0384,20601.0
2017-02-06 12:00:00,107.97,108.06,107.95,108.06,19309.0,95.0296,95.1088,95.012,95.1088,19309.0
2017-02-06 12:10:00,108.05,108.1,108.0,108.04,14958.0,95.1,95.144,95.056,95.0912,14958.0
2017-02-06 12:20:00,108.05,108.05,107.94,107.99,30722.0,95.1,95.1,95.0032,95.0472,30722.0
2017-02-06 12:30:00,108.0,108.02,107.9,108.0,38967.0,95.056,95.0736,94.968,95.056,38967.0
2017-02-06 12:40:00,108.03,108.06,107.98,108.01,8969.0,95.0824,95.1088,95.0384,95.0648,8969.0
2017-02-06 12:50:00,108.01,108.05,107.95,108.03,22054.0,95.0648,95.1,95.012,95.0824,22054.0
2017-02-06 13:00:00,108.01,108.03,107.95,107.99,36597.0,95.0648,95.0824,95.012,95.0472,36597.0
2017-02-06 13:10:00,107.99,108.01,107.95,107.96,26281.0,95.0472,95.0648,95.012,95.0208,26281.0
2017-02-06 13:20:00,107.99,108.01,107.93,107.97,24202.0,95.0472,95.0648,94.9944,95.0296,24202.0
2017-02-06 13:30:00,107.96,108.03,107.88,107.98,144923.0,95.0208,95.0824,94.9504,95.0384,144923.0
2017-02-06 13:40:00,107.98,108.02,107.93,108.01,33297.0,95.0384,95.0736,94.9944,95.0648,33297.0
2017-02-06 13:50:00,108.0,108.08,107.98,108.03,28973.0,95.056,95.1264,95.0384,95.0824,28973.0
2017-02-06 14:00:00,108.02,108.11,108.01,108.09,15260.0,95.0736,95.1528,95.0648,95.1352,15260.0
2017-02-06 14:10:00,108.1,108.1,108.0,108.03,8506.0,95.144,95.144,95.056,95.0824,8506.0
2017-02-06 14:20:00,108.01,108.03,107.95,107.96,24531.0,95.0648,95.0824,95.012,95.0208,24531.0
2017-02-06 14:30:00,107.96,108.0,107.93,107.96,36598.0,95.0208,95.056,94.9944,95.0208,36598.0
2017-02-06 14:40:00,107.94,107.99,107.92,107.96,39659.0,95.0032,95.0472,94.9856,95.0208,39659.0
2017-02-06 14:50:00,107.96,108.01,107.93,107.99,27319.0,95.0208,95.0648,94.9944,95.0472,27319.0
2017-02-06 15:00:00,107.98,108.06,107.94,107.98,34932.0,95.0384,95.1088,95.0032,95.0384,34932.0
2017-02-06 15:10:00,107.98,108.0,107.85,107.87,273989.0,95.0384,95.056,94.924,94.9416,273989.0
2017-02-06 15:20:00,107.86,107.97,107.86,107.92,44241.0,94.9328,95.0296,94.9328,94.9856,44241.0
2017-02-06 15:30:00,107.92,108.02,107.91,107.99,45005.0,94.9856,95.0736,94.9768,95.0472,45005.0
2017-02-06 15:40:00,107.99,108.0,107.91,107.98,45253.0,95.0472,95.056,94.9768,95.0384,45253.0
2017-02-06 15:50:00,107.98,108.05,107.93,108.03,92783.0,95.0384,95.1,94.9944,95.0824,92783.0
2017-02-07 09:30:00,108.49,108.87,108.07,108.87,85962.0,95.4873,95.8217,95.1176,95.8217,85962.0
2017-02-07 09:40:00,108.88,108.9,108.57,108.7,37209.0,95.8305,95.8481,95.5577,95.6721,37209.0
2017-02-07 09:50:00,108.71,108.75,108.57,108.75,17136.0,95.6809,95.7161,95.5577,95.7161,17136.0
2017-02-07 10:00:00,108.71,108.86,108.68,108.69,13855.0,95.6809,95.8129,95.6545,95.6633,13855.0
2017-02-07 10:10:00,108.69,108.73,108.52,108.59,41327.0,95.6633,95.6985,95.5137,95.5753,41327.0
2017-02-07 10:20:00,108.6,108.72,108.52,108.72,57193.0,95.5841,95.6897,95.5137,95.6897,57193.0
2017-02-07 10:30:00,108.71,108.71,108.48,108.59,17165.0,95.6809,95.6809,95.4785,95.5753,17165.0
2017-02-07 10:40:00,108.63,108.68,108.52,108.58,27118.0,95.6105,95.6545,95.5137,95.5665,27118.0
2017-02-07 10:50:00,108.63,108.67,108.55,108.55,70723.0,95.6105,95.6457,95.5401,95.5401,70723.0
2017-02-07 11:00:00,108.57,108.68,108.56,108.68,71604.0,95.5577,95.6545,95.5489,95.6545,71604.0
2017-02-07 11:10:00,108.7,108.8,108.56,108.6,18323.0,95.6721,95.7601,95.5489,95.5841,18323.0
2017-02-07 11:20:00,108.62,108.62,108.49,108.56,32539.0,95.6017,95.6017,95.4873,95.5489,32539.0
2017-02-07 11:30:00,108.56,108.68,108.54,108.62,20913.0,95.5489,95.6545,95.5313,95.6017,20913.0
2017-02-07 11:40:00,108.63,108.79,108.62,108.7,18842.0,95.6105,95.7513,95.6017,95.6721,18842.0
2017-02-07 11:50:00,108.71,108.75,108.68,108.72,16736.0,95.6809,95.7161,95.6545,95.6897,16736.0
2017-02-07 12:00:00,108.72,108.78,108.71,108.72,17364.0,95.6897,95.7425,95.6809,95.6897,17364.0
2017-02-07 12:10:00,108.75,108.78,108.61,108.65,9760.0,95.7161,95.7425,95.5929,95.6281,9760.0
2017-02-07 12:20:00,108.65,108.68,108.59,108.67,28948.0,95.6281,95.6545,95.5753,95.6457,28948.0
2017-02-07 12:30:00,108.66,108.7,108.61,108.64,28322.0,95.6369,95.6721,95.5929,95.6193,28322.0
2017-02-07 12:40:00,108.66,108.69,108.48,108.55,35231.0,95.6369,95.6633,95.4785,95.5401,35231.0
2017-02-07 12:50:00,108.55,108.6,108.53,108.58,46959.0,95.5401,95.5841,95.5225,95.5665,46959.0
2017-02-07 13:00:00,108.56,108.59,108.49,108.53,32207.0,95.5489,95.5753,95.4873,95.5225,32207.0
2017-02-07 13:10:00,108.55,108.61,108.5,108.54,53214.0,95.5401,95.5929,95.4961,95.5313,53214.0
2017-02-07 13:20:00,108.55,108.58,108.53,108.55,11740.0,95.5401,95.5665,95.5225,95.5401,11740.0
2017-02-07 13:30:00,108.57,108.74,108.55,108.65,23572.0,95.5577,95.7073,95.5401,95.6281,23572.0
2017-02-07 13:40:00,108.63,108.77,108.61,108.73,22490.0,95.6105,95.7337,95.5929,95.6985,22490.0
2017-02-07 13:50:00,108.72,108.77,108.71,108.76,9758.0,95.6897,95.7337,95.6809,95.7249,9758.0
2017-02-07 14:00:00,108.74,108.79,108.74,108.77,13929.0,95.7073,95.7513,95.7073,95.7337,13929.0
2017-02-07 14:10:00,108.76,108.77,108.72,108.76,20774.0,95.7249,95.7337,95.6897,95.7249,20774.0
2017-02-07 14:20:00,108.76,108.76,108.68,108.69,14455.0,95.7249,95.7249,95.6545,95.6633,14455.0
2017-02-07 14:30:00,108.69,108.72,108.48,108.56,72568.0,95.6633,95.6897,95.4785,95.5489,72568.0
2017-02-07 14:40:00,108.58,108.66,108.58,108.65,18142.0,95.5665,95.6369,95.5665,95.6281,18142.0
2017-02-07 14:50:00,108.66,108.68,108.55,108.55,13080.0,95.6369,95.6545,95.5401,95.5401,13080.0
2017-02-07 15:00:00,108.56,108.62,108.56,108.6,18914.0,95.5489,95.6017,95.5489,95.5841,18914.0
2017-02-07 15:10:00,108.6,108.64,108.59,108.61,15228.0,95.5841,95.6193,95.5753,95.5929,15228.0
2017-02-07 15:20:00,108.61,108.63,108.57,108.59,24616.0,95.5929,95.6105,95.5577,95.5753,24616.0
2017-02-07 15:30:00,108.58,108.59,108.48,108.54,48659.0,95.5665,95.5753,95.4785,95.5313,48659.0
2017-02-07 15:40:00,108.54,108.63,108.52,108.56,45053.0,95.5313,95.6105,95.5137,95.5489,45053.0
2017-02-07 15:50:00,108.56,108.77,108.55,108.75,142426.0,95.5489,95.7337,95.5401,95.7161,142426.0
2017-02-08 09:30:00,108.28,108.52,107.89,108.07,52717.0,95.3024,95.5137,94.9592,95.1176,52717.0
2017-02-08 09:40:00,108.05,108.16,107.75,107.8,80430.0,95.1,95.1968,94.836,94.88,80430.0
2017-02-08 09:50:00,107.8,107.94,107.79,107.83,70519.0,94.88,95.0032,94.8712,94.9064,70519.0
2017-02-08 10:00:00,107.85,108.01,107.8,107.95,172133.0,94.924,95.0648,94.88,95.012,172133.0
2017-02-08 10:10:00,107.96,108.13,107.95,107.99,22707.0,95.0208,95.1704,95.012,95.0472,22707.0
2017-02-08 10:20:00,107.97,108.32,107.94,108.32,18539.0,95.0296,95.3377,95.0032,95.3377,18539.0
2017-02-08 10:30:00,108.34,108.34,107.92,107.96,21633.0,95.3553,95.3553,94.9856,95.0208,21633.0
2017-02-08 10:40:00,107.99,108.23,107.95,108.13,16503.0,95.0472,95.2584,95.012,95.1704,16503.0
2017-02-08 10:50:00,108.11,108.16,107.99,108.1,16464.0,95.1528,95.1968,95.0472,95.144,16464.0
2017-02-08 11:00:00,108.11,108.22,108.11,108.2,14607.0,95.1528,95.2496,95.1528,95.232,14607.0
2017-02-08 11:10:00,108.18,108.3,108.18,108.21,11875.0,95.2144,95.3201,95.2144,95.2408,11875.0
2017-02-08 11:20:00,108.21,108.34,108.21,108.27,14142.0,95.2408,95.3553,95.2408,95.2936,14142.0
2017-02-08 11:30:00,108.27,108.29,108.07,108.11,14021.0,95.2936,95.3112,95.1176,95.1528,14021.0
2017-02-08 11:40:00,108.06,108.21,107.97,107.97,15841.0,95.1088,95.2408,95.0296,95.0296,15841.0
2017-02-08 11:50:00,107.95,108.04,107.9,108.03,36580.0,95.012,95.0912,94.968,95.0824,36580.0
2017-02-08 12:00:00,108.01,108.12,108.0,108.12,10709.0,95.0648,95.1616,95.056,95.1616,10709.0
2017-02-08 12:10:00,108.09,108.17,108.03,108.09,14204.0,95.1352,95.2056,95.0824,95.1352,14204.0
2017-02-08 12:20:00,108.09,108.15,108.08,108.1,5422.0,95.1352,95.188,95.1264,95.144,5422.0
2017-02-08 12:30:00,108.09,108.1,108.01,108.02,12004.0,95.1352,95.144,95.0648,95.0736,12004.0
2017-02-08 12:40:00,108.01,108.05,108.0,108.01,18308.0,95.0648,95.1,95.056,95.0648,18308.0
2017-02-08 12:50:00,108.05,108.07,108.03,108.04,7691.0,95.1,95.1176,95.0824,95.0912,7691.0
2017-02-08 13:00:00,108.04,108.12,108.03,108.04,20181.0,95.0912,95.1616,95.0824,95.0912,20181.0
2017-02-08 13:10:00,108.04,108.07,108.04,108.06,6821.0,95.0912,95.1176,95.0912,95.1088,6821.0
2017-02-08 13:20:00,108.06,108.07,108.02,108.03,12470.0,95.1088,95.1176,95.0736,95.0824,12470.0
2017-02-08 13:30:00,108.03,108.09,108.02,108.08,11756.0,95.0824,95.1352,95.0736,95.1264,11756.0
2017-02-08 13:40:00,108.07,108.15,108.01,108.13,13065.0,95.1176,95.188,95.0648,95.1704,13065.0
2017-02-08 13:50:00,108.12,108.14,108.04,108.06,14670.0,95.1616,95.1792,95.0912,95.1088,14670.0
2017-02-08 14:00:00,108.05,108.07,107.96,107.99,15839.0,95.1,95.1176,95.0208,95.0472,15839.0
2017-02-08 14:10:00,107.99,108.15,107.99,108.15,12806.0,95.0472,95.188,95.0472,95.188,12806.0
2017-02-08 14:20:00,108.12,108.17,108.05,108.08,14386.0,95.1616,95.2056,95.1,95.1264,14386.0
2017-02-08 14:30:00,108.07,108.26,108.06,108.21,20117.0,95.1176,95.2848,95.1088,95.2408,20117.0
2017-02-08 14:40:00,108.21,108.35,108.21,108.31,23392.0,95.2408,95.3641,95.2408,95.3289,23392.0
2017-02-08 14:50:00,108.31,108.37,108.27,108.37,15781.0,95.3289,95.3817,95.2936,95.3817,15781.0
2017-02-08 15:00:00,108.36,108.44,108.36,108.41,20316.0,95.3729,95.4433,95.3729,95.4169,20316.0
2017-02-08 15:10:00,108.4,108.55,108.36,108.5,31782.0,95.4081,95.5401,95.3729,95.4961,31782.0
2017-02-08 15:20:00,108.52,108.53,108.44,108.52,19847.0,95.5137,95.5225,95.4433,95.5137,19847.0
2017-02-08 15:30:00,108.51,108.52,108.43,108.47,22254.0,95.5049,95.5137,95.4345,95.4697,22254.0
2017-02-08 15:40:00,108.47,108.51,108.37,108.39,43861.0,95.4697,95.5049,95.3817,95.3993,43861.0
2017-02-08 15:50:00,108.39,108.43,108.38,108.42,62712.0,95.3993,95.4345,95.3905,95.4257,62712.0
2017-02-09 09:30:00,108.41,108.51,108.23,108.31,37662.0,95.4169,95.5049,95.2584,95.3289,37662.0
2017-02-09 09:40:00,108.4,108.48,108.18,108.26,27359.0,95.4081,95.4785,95.2144,95.2848,27359.0
2017-02-09 09:50:00,108.23,108.53,108.09,108.52,84473.0,95.2584,95.5225,95.1352,95.5137,84473.0
2017-02-09 10:00:00,108.52,108.58,108.42,108.51,97124.0,95.5137,95.5665,95.4257,95.5049,97124.0
2017-02-09 10:10:00,108.51,108.53,108.38,108.41,34526.0,95.5049,95.5225,95.3905,95.4169,34526.0
2017-02-09 10:20:00,108.41,108.5,108.36,108.44,19992.0,95.4169,95.4961,95.3729,95.4433,19992.0
2017-02-09 10:30:00,108.4,108.55,108.4,108.49,19808.0,95.4081,95.5401,95.4081,95.4873,19808.0
2017-02-09 10:40:00,108.52,108.81,108.52,108.71,37661.0,95.5137,95.7689,95.5137,95.6809,37661.0
2017-02-09 10:50:00,108.74,108.74,108.39,108.49,42781.0,95.7073,95.7073,95.3993,95.4873,42781.0
2017-02-09 11:00:00,108.54,108.6,108.43,108.45,14877.0,95.5313,95.5841,95.4345,95.4521,14877.0
2017-02-09 11:10:00,108.45,108.54,108.38,108.5,28994.0,95.4521,95.5313,95.3905,95.4961,28994.0
2017-02-09 11:20:00,108.53,108.7,108.53,108.64,19370.0,95.5225,95.6721,95.5225,95.6193,19370.0
2017-02-09 11:30:00,108.67,108.83,108.65,108.78,23980.0,95.6457,95.7865,95.6281,95.7425,23980.0
2017-02-09 11:40:00,108.77,108.89,108.73,108.88,23653.0,95.7337,95.8393,95.6985,95.8305,23653.0
2017-02-09 11:50:00,108.89,108.93,108.74,108.8,47670.0,95.8393,95.8745,95.7073,95.7601,47670.0
2017-02-09 12:00:00,108.79,108.84,108.6,108.71,45690.0,95.7513,95.7953,95.5841,95.6809,45690.0
2017-02-09 12:10:00,108.69,108.8,108.64,108.67,14759.0,95.6633,95.7601,95.6193,95.6457,14759.0
2017-02-09 12:20:00,108.72,108.82,108.68,108.75,14009.0,95.6897,95.7777,95.6545,95.7161,14009.0
2017-02-09 12:30:00,108.72,108.82,108.7,108.79,12266.0,95.6897,95.7777,95.6721,95.7513,12266.0
2017-02-09 12:40:00,108.79,108.82,108.73,108.74,5536.0,95.7513,95.7777,95.6985,95.7073,5536.0
2017-02-09 12:50:00,108.74,108.79,108.68,108.72,10222.0,95.7073,95.7513,95.6545,95.6897,10222.0
2017-02-09 13:00:00,108.71,108.81,108.69,108.8,14734.0,95.6809,95.7689,95.6633,95.7601,14734.0
2017-02-09 13:10:00,108.8,108.87,108.78,108.79,9207.0,95.7601,95.8217,95.7425,95.7513,9207.0
2017-02-09 13:20:00,108.82,108.83,108.76,108.79,14170.0,95.7777,95.7865,95.7249,95.7513,14170.0
2017-02-09 13:30:00,108.81,108.82,108.75,108.77,21854.0,95.7689,95.7777,95.7161,95.7337,21854.0
2017-02-09 13:40:00,108.78,108.82,108.77,108.8,26419.0,95.7425,95.7777,95.7337,95.7601,26419.0
2017-02-09 13:50:00,108.81,108.83,108.76,108.77,7678.0,95.7689,95.7865,95.7249,95.7337,7678.0
2017-02-09 14:00:00,108.76,108.76,108.69,108.75,13257.0,95.7249,95.7249,95.6633,95.7161,13257.0
2017-02-09 14:10:00,108.79,108.83,108.76,108.79,12578.0,95.7513,95.7865,95.7249,95.7513,12578.0
2017-02-09 14:20:00,108.78,108.82,108.78,108.79,8462.0,95.7425,95.7777,95.7425,95.7513,8462.0
2017-02-09 14:30:00,108.78,108.85,108.75,108.85,21678.0,95.7425,95.8041,95.7161,95.8041,21678.0
2017-02-09 14:40:00,108.84,109.0,108.84,108.96,91769.0,95.7953,95.9362,95.7953,95.9009,91769.0
2017-02-09 14:50:00,108.97,109.0,108.93,109.0,14731.0,95.9098,95.9362,95.8745,95.9362,14731.0
2017-02-09 15:00:00,109.0,109.14,108.97,109.13,64781.0,95.9362,96.0594,95.9098,96.0506,64781.0
2017-02-09 15:10:00,109.14,109.19,109.05,109.05,24073.0,96.0594,96.1034,95.9802,95.9802,24073.0
2017-02-09 15:20:00,109.09,109.1,109.0,109.05,33102.0,96.0154,96.0242,95.9362,95.9802,33102.0
2017-02-09 15:30:00,109.07,109.07,108.99,109.02,30794.0,95.9978,95.9978,95.9274,95.9538,30794.0
2017-02-09 15:40:00,109.01,109.1,108.94,108.99,50904.0,95.945,96.0242,95.8833,95.9274,50904.0
2017-02-09 15:50:00,108.98,109.16,108.88,109.08,243764.0,95.9186,96.077,95.8305,96.0066,243764.0
2017-02-10 09:30:00,109.25,109.7,109.15,109.54,119853.0,96.1562,96.5523,96.0682,96.4114,119853.0
2017-02-10 09:40:00,109.48,109.68,109.38,109.5,34462.0,96.3586,96.5347,96.2706,96.3762,34462.0
2017-02-10 09:50:00,109.51,109.8,109.51,109.67,35674.0,96.385,96.6403,96.385,96.5259,35674.0
2017-02-10 10:00:00,109.69,109.75,109.57,109.72,56427.0,96.5435,96.5963,96.4378,96.5699,56427.0
2017-02-10 10:10:00,109.73,109.92,109.64,109.81,70849.0,96.5787,96.7459,96.4994,96.6491,70849.0
2017-02-10 10:20:00,109.81,109.94,109.79,109.92,27928.0,96.6491,96.7635,96.6315,96.7459,27928.0
2017-02-10 10:30:00,109.92,110.16,109.88,109.98,237518.0,96.7459,96.9571,96.7107,96.7987,237518.0
2017-02-10 10:40:00,109.96,110.24,109.9,110.2,59292.0,96.7811,97.0275,96.7283,96.9923,59292.0
2017-02-10 10:50:00,110.2,110.25,110.12,110.13,128918.0,96.9923,97.0363,96.9219,96.9307,128918.0
2017-02-10 11:00:00,110.14,110.15,110.0,110.08,46271.0,96.9395,96.9483,96.8163,96.8867,46271.0
2017-02-10 11:10:00,110.04,110.08,110.0,110.07,18171.0,96.8515,96.8867,96.8163,96.8779,18171.0
2017-02-10 11:20:00,110.07,110.07,109.98,110.01,36210.0,96.8779,96.8779,96.7987,96.8251,36210.0
2017-02-10 11:30:00,110.01,110.13,109.96,110.05,54529.0,96.8251,96.9307,96.7811,96.8603,54529.0
2017-02-10 11:40:00,110.06,110.13,110.0,110.06,27846.0,96.8691,96.9307,96.8163,96.8691,27846.0
2017-02-10 11:50:00,110.05,110.1,110.05,110.06,34268.0,96.8603,96.9043,96.8603,96.8691,34268.0
2017-02-10 12:00:00,110.07,110.09,110.0,110.07,54128.0,96.8779,96.8955,96.8163,96.8779,54128.0
2017-02-10 12:10:00,110.06,110.09,110.01,110.06,113725.0,96.8691,96.8955,96.8251,96.8691,113725.0
2017-02-10 12:20:00,110.06,110.09,110.02,110.04,22843.0,96.8691,96.8955,96.8339,96.8515,22843.0
2017-02-10 12:30:00,110.05,110.13,110.04,110.07,19934.0,96.8603,96.9307,96.8515,96.8779,19934.0
2017-02-10 12:40:00,110.07,110.09,110.02,110.05,18136.0,96.8779,96.8955,96.8339,96.8603,18136.0
2017-02-10 12:50:00,110.05,110.1,109.99,110.04,36379.0,96.8603,96.9043,96.8075,96.8515,36379.0
2017-02-10 13:00:00,110.03,110.09,110.03,110.06,45459.0,96.8427,96.8955,96.8427,96.8691,45459.0
2017-02-10 13:10:00,110.06,110.11,109.97,109.97,105023.0,96.8691,96.9131,96.7899,96.7899,105023.0
2017-02-10 13:20:00,109.97,110.06,109.96,110.0,44775.0,96.7899,96.8691,96.7811,96.8163,44775.0
2017-02-10 13:30:00,110.0,110.04,109.98,110.0,34610.0,96.8163,96.8515,96.7987,96.8163,34610.0
2017-02-10 13:40:00,110.0,110.02,109.97,110.02,55835.0,96.8163,96.8339,96.7899,96.8339,55835.0
2017-02-10 13:50:00,110.02,110.04,110.0,110.01,45131.0,96.8339,96.8515,96.8163,96.8251,45131.0
2017-02-10 14:00:00,110.03,110.09,110.03,110.06,25297.0,96.8427,96.8955,96.8427,96.8691,25297.0
2017-02-10 14:10:00,110.06,110.25,110.05,110.23,47312.0,96.8691,97.0363,96.8603,97.0187,47312.0
2017-02-10 14:20:00,110.24,110.39,110.19,110.2,122726.0,97.0275,97.1596,96.9835,96.9923,122726.0
2017-02-10 14:30:00,110.2,110.21,110.05,110.06,17847.0,96.9923,97.0011,96.8603,96.8691,17847.0
2017-02-10 14:40:00,110.06,110.18,110.05,110.11,27091.0,96.8691,96.9747,96.8603,96.9131,27091.0
2017-02-10 14:50:00,110.08,110.12,110.07,110.1,34647.0,96.8867,96.9219,96.8779,96.9043,34647.0
2017-02-10 15:00:00,110.09,110.09,110.03,110.06,26322.0,96.8955,96.8955,96.8427,96.8691,26322.0
2017-02-10 15:10:00,110.07,110.14,110.02,110.14,28635.0,96.8779,96.9395,96.8339,96.9395,28635.0
2017-02-10 15:20:00,110.15,110.19,110.14,110.18,56762.0,96.9483,96.9835,96.9395,96.9747,56762.0
2017-02-10 15:30:00,110.18,110.35,110.18,110.29,122713.0,96.9747,97.1244,96.9747,97.0715,122713.0
2017-02-10 15:40:00,110.29,110.3,110.14,110.29,100727.0,97.0715,97.0803,96.9395,97.0715,100727.0
2017-02-10 15:50:00,110.29,110.31,110.19,110.26,180382.0,97.0715,97.0891,96.9835,97.0451,180382.0
2017-02-13 09:30:00,109.97,110.44,109.52,110.38,142187.0,96.7899,97.2036,96.3938,97.1508,142187.0
2017-02-13 09:40:00,110.44,111.2,110.44,111.08,93724.0,97.2036,97.8725,97.2036,97.7669,93724.0
2017-02-13 09:50:00,111.08,111.38,110.83,111.36,54238.0,97.7669,98.0309,97.5468,98.0133,54238.0
2017-02-13 10:00:00,111.35,111.46,111.2,111.25,49564.0,98.0045,98.1013,97.8725,97.9165,49564.0
2017-02-13 10:10:00,111.26,111.5,111.22,111.43,67786.0,97.9253,98.1365,97.8901,98.0749,67786.0
2017-02-13 10:20:00,111.43,111.85,111.38,111.82,59677.0,98.0749,98.4446,98.0309,98.4182,59677.0
2017-02-13 10:30:00,111.81,112.12,111.76,112.12,222405.0,98.4094,98.6822,98.3654,98.6822,222405.0
2017-02-13 10:40:00,112.11,112.18,111.9,112.0,197905.0,98.6734,98.735,98.4886,98.5766,197905.0
2017-02-13 10:50:00,112.0,112.01,111.77,111.92,54608.0,98.5766,98.5854,98.3742,98.5062,54608.0
2017-02-13 11:00:00,111.92,112.09,111.58,111.63,51481.0,98.5062,98.6558,98.2069,98.2509,51481.0
2017-02-13 11:10:00,111.62,111.78,111.55,111.55,42571.0,98.2421,98.383,98.1805,98.1805,42571.0
2017-02-13 11:20:00,111.54,111.68,111.51,111.59,42166.0,98.1717,98.295,98.1453,98.2157,42166.0
2017-02-13 11:30:00,111.59,111.59,111.26,111.28,31516.0,98.2157,98.2157,97.9253,97.9429,31516.0
2017-02-13 11:40:00,111.28,111.37,111.22,111.27,21598.0,97.9429,98.0221,97.8901,97.9341,21598.0
2017-02-13 11:50:00,111.25,111.34,111.14,111.23,29732.0,97.9165,97.9957,97.8197,97.8989,29732.0
2017-02-13 12:00:00,111.21,111.32,111.1,111.12,31972.0,97.8813,97.9781,97.7845,97.8021,31972.0
2017-02-13 12:10:00,111.1,111.23,111.04,111.05,159625.0,97.7845,97.8989,97.7317,97.7405,159625.0
2017-02-13 12:20:00,111.04,111.08,110.96,111.02,19707.0,97.7317,97.7669,97.6612,97.7141,19707.0
2017-02-13 12:30:00,111.0,111.04,110.97,111.0,28291.0,97.6965,97.7317,97.67,97.6965,28291.0
2017-02-13 12:40:00,111.0,111.04,110.91,110.94,20591.0,97.6965,97.7317,97.6172,97.6436,20591.0
2017-02-13 12:50:00,110.93,111.14,110.93,111.11,39113.0,97.6348,97.8197,97.6348,97.7933,39113.0
2017-02-13 13:00:00,111.1,111.12,111.03,111.11,18314.0,97.7845,97.8021,97.7229,97.7933,18314.0
2017-02-13 13:10:00,111.1,111.12,111.02,111.12,38013.0,97.7845,97.8021,97.7141,97.8021,38013.0
2017-02-13 13:20:00,111.1,111.18,111.08,111.18,39728.0,97.7845,97.8549,97.7669,97.8549,39728.0
2017-02-13 13:30:00,111.19,111.36,111.18,111.25,21229.0,97.8637,98.0133,97.8549,97.9165,21229.0
2017-02-13 13:40:00,111.25,111.27,111.14,111.15,38714.0,97.9165,97.9341,97.8197,97.8285,38714.0
2017-02-13 13:50:00,111.14,111.15,111.03,111.09,50857.0,97.8197,97.8285,97.7229,97.7757,50857.0
2017-02-13 14:00:00,111.09,111.11,110.96,110.99,29459.0,97.7757,97.7933,97.6612,97.6876,29459.0
2017-02-13 14:10:00,111.0,111.03,110.79,110.83,45144.0,97.6965,97.7229,97.5116,97.5468,45144.0
2017-02-13 14:20:00,110.85,110.97,110.84,110.86,28641.0,97.5644,97.67,97.5556,97.5732,28641.0
2017-02-13 14:30:00,110.87,110.88,110.74,110.76,54626.0,97.582,97.5908,97.4676,97.4852,54626.0
2017-02-13 14:40:00,110.77,110.8,110.69,110.73,44534.0,97.494,97.5204,97.4236,97.4588,44534.0
2017-02-13 14:50:00,110.73,110.91,110.73,110.79,37347.0,97.4588,97.6172,97.4588,97.5116,37347.0
2017-02-13 15:00:00,110.79,110.85,110.76,110.78,29656.0,97.5116,97.5644,97.4852,97.5028,29656.0
2017-02-13 15:10:00,110.78,110.81,110.72,110.73,35232.0,97.5028,97.5292,97.45,97.4588,35232.0
2017-02-13 15:20:00,110.73,110.75,110.63,110.66,41581.0,97.4588,97.4764,97.3708,97.3972,41581.0
2017-02-13 15:30:00,110.66,110.75,110.65,110.74,36210.0,97.3972,97.4764,97.3884,97.4676,36210.0
2017-02-13 15:40:00,110.74,110.75,110.68,110.73,59395.0,97.4676,97.4764,97.4148,97.4588,59395.0
2017-02-13 15:50:00,110.74,110.8,110.63,110.76,139996.0,97.4676,97.5204,97.3708,97.4852,139996.0
2017-02-14 09:30:00,109.88,110.42,109.7,109.8,162386.0,96.7107,97.186,96.5523,96.6403,162386.0
2017-02-14 09:40:00,109.81,109.85,109.41,109.49,139161.0,96.6491,96.6843,96.297,96.3674,139161.0
2017-02-14 09:50:00,109.55,109.8,109.55,109.68,80446.0,96.4202,96.6403,96.4202,96.5347,80446.0
2017-02-14 10:00:00,109.65,109.79,109.64,109.74,57953.0,96.5083,96.6315,96.4994,96.5875,57953.0
2017-02-14 10:10:00,109.72,109.97,109.7,109.71,120365.0,96.5699,96.7899,96.5523,96.5611,120365.0
2017-02-14 10:20:00,109.72,109.8,109.48,109.53,48697.0,96.5699,96.6403,96.3586,96.4026,48697.0
2017-02-14 10:30:00,109.54,109.65,109.45,109.59,40191.0,96.4114,96.5083,96.3322,96.4554,40191.0
2017-02-14 10:40:00,109.6,109.62,109.06,109.32,128016.0,96.4642,96.4818,95.989,96.2178,128016.0
2017-02-14 10:50:00,109.3,109.5,109.23,109.49,63106.0,96.2002,96.3762,96.1386,96.3674,63106.0
2017-02-14 11:00:00,109.48,109.48,109.31,109.35,193545.0,96.3586,96.3586,96.209,96.2442,193545.0
2017-02-14 11:10:00,109.34,109.53,109.34,109.5,49917.0,96.2354,96.4026,96.2354,96.3762,49917.0
2017-02-14 11:20:00,109.57,109.6,109.42,109.5,69903.0,96.4378,96.4642,96.3058,96.3762,69903.0
2017-02-14 11:30:00,109.49,109.62,109.45,109.58,46339.0,96.3674,96.4818,96.3322,96.4466,46339.0
2017-02-14 11:40:00,109.58,109.59,109.38,109.38,38606.0,96.4466,96.4554,96.2706,96.2706,38606.0
2017-02-14 11:50:00,109.38,109.51,109.26,109.47,60466.0,96.2706,96.385,96.165,96.3498,60466.0
2017-02-14 12:00:00,109.47,109.65,109.44,109.65,31062.0,96.3498,96.5083,96.3234,96.5083,31062.0
2017-02-14 12:10:00,109.64,109.68,109.61,109.65,26539.0,96.4994,96.5347,96.473,96.5083,26539.0
2017-02-14 12:20:00,109.66,109.67,109.46,109.49,31698.0,96.5171,96.5259,96.341,96.3674,31698.0
2017-02-14 12:30:00,109.49,109.6,109.47,109.53,14124.0,96.3674,96.4642,96.3498,96.4026,14124.0
2017-02-14 12:40:00,109.52,109.68,109.52,109.68,32737.0,96.3938,96.5347,96.3938,96.5347,32737.0
2017-02-14 12:50:00,109.7,109.75,109.65,109.65,71299.0,96.5523,96.5963,96.5083,96.5083,71299.0
2017-02-14 13:00:00,109.66,109.71,109.65,109.69,26554.0,96.5171,96.5611,96.5083,96.5435,26554.0
2017-02-14 13:10:00,109.68,109.69,109.59,109.59,85239.0,96.5347,96.5435,96.4554,96.4554,85239.0
2017-02-14 13:20:00,109.6,109.69,109.57,109.65,74060.0,96.4642,96.5435,96.4378,96.5083,74060.0
2017-02-14 13:30:00,109.65,109.67,109.58,109.63,31451.0,96.5083,96.5259,96.4466,96.4906,31451.0
2017-02-14 13:40:00,109.63,109.66,109.6,109.64,25005.0,96.4906,96.5171,96.4642,96.4994,25005.0
2017-02-14 13:50:00,109.64,109.69,109.64,109.66,36210.0,96.4994,96.5435,96.4994,96.5171,36210.0
2017-02-14 14:00:00,109.67,109.69,109.65,109.67,23999.0,96.5259,96.5435,96.5083,96.5259,23999.0
2017-02-14 14:10:00,109.67,109.68,109.64,109.66,30757.0,96.5259,96.5347,96.4994,96.5171,30757.0
2017-02-14 14:20:00,109.65,109.68,109.64,109.65,80231.0,96.5083,96.5347,96.4994,96.5083,80231.0
2017-02-14 14:30:00,109.66,109.67,109.63,109.65,94206.0,96.5171,96.5259,96.4906,96.5083,94206.0
2017-02-14 14:40:00,109.66,109.85,109.65,109.79,44569.0,96.5171,96.6843,96.5083,96.6315,44569.0
2017-02-14 14:50:00,109.8,109.8,109.63,109.66,54880.0,96.6403,96.6403,96.4906,96.5171,54880.0
2017-02-14 15:00:00,109.66,109.76,109.65,109.65,24512.0,96.5171,96.6051,96.5083,96.5083,24512.0
2017-02-14 15:10:00,109.67,109.72,109.63,109.65,32995.0,96.5259,96.5699,96.4906,96.5083,32995.0
2017-02-14 15:20:00,109.64,109.67,109.5,109.66,137034.0,96.4994,96.5259,96.3762,96.5171,137034.0
2017-02-14 15:30:00,109.67,109.79,109.62,109.73,138133.0,96.5259,96.6315,96.4818,96.5787,138133.0
2017-02-14 15:40:00,109.73,109.93,109.73,109.83,162511.0,96.5787,96.7547,96.5787,96.6667,162511.0
2017-02-14 15:50:00,109.83,110.1,109.81,110.05,248971.0,96.6667,96.9043,96.6491,96.8603,248971.0
2017-02-15 09:30:00,109.08,109.57,108.77,109.5,305603.0,96.0066,96.4378,95.7337,96.3762,305603.0
2017-02-15 09:40:00,109.53,109.67,109.26,109.28,78111.0,96.4026,96.5259,96.165,96.1826,78111.0
2017-02-15 09:50:00,109.28,109.37,108.89,109.04,187785.0,96.1826,96.2618,95.8393,95.9714,187785.0
2017-02-15 10:00:00,109.02,109.02,108.38,108.52,189511.0,95.9538,95.9538,95.3905,95.5137,189511.0
2017-02-15 10:10:00,108.52,108.92,108.52,108.77,72651.0,95.5137,95.8657,95.5137,95.7337,72651.0
2017-02-15 10:20:00,108.79,108.89,108.56,108.56,89380.0,95.7513,95.8393,95.5489,95.5489,89380.0
2017-02-15 10:30:00,108.57,108.78,108.38,108.61,201088.0,95.5577,95.7425,95.3905,95.5929,201088.0
2017-02-15 10:40:00,108.62,108.91,108.57,108.74,56661.0,95.6017,95.8569,95.5577,95.7073,56661.0
2017-02-15 10:50:00,108.75,108.86,108.69,108.72,61244.0,95.7161,95.8129,95.6633,95.6897,61244.0
2017-02-15 11:00:00,108.74,108.78,108.44,108.5,100338.0,95.7073,95.7425,95.4433,95.4961,100338.0
2017-02-15 11:10:00,108.5,108.77,108.49,108.59,60820.0,95.4961,95.7337,95.4873,95.5753,60820.0
2017-02-15 11:20:00,108.62,108.73,108.41,108.72,122524.0,95.6017,95.6985,95.4169,95.6897,122524.0
2017-02-15 11:30:00,108.72,108.83,108.63,108.7,117136.0,95.6897,95.7865,95.6105,95.6721,117136.0
2017-02-15 11:40:00,108.71,108.71,108.35,108.51,56515.0,95.6809,95.6809,95.3641,95.5049,56515.0
2017-02-15 11:50:00,108.51,108.54,108.4,108.51,74021.0,95.5049,95.5313,95.4081,95.5049,74021.0
2017-02-15 12:00:00,108.52,108.64,108.4,108.41,178068.0,95.5137,95.6193,95.4081,95.4169,178068.0
2017-02-15 12:10:00,108.39,108.5,108.31,108.5,73354.0,95.3993,95.4961,95.3289,95.4961,73354.0
2017-02-15 12:20:00,108.5,108.77,108.46,108.57,84360.0,95.4961,95.7337,95.4609,95.5577,84360.0
2017-02-15 12:30:00,108.6,108.64,108.51,108.51,43252.0,95.5841,95.6193,95.5049,95.5049,43252.0
2017-02-15 12:40:00,108.53,108.6,108.46,108.47,122776.0,95.5225,95.5841,95.4609,95.4697,122776.0
2017-02-15 12:50:00,108.49,108.6,108.41,108.53,72809.0,95.4873,95.5841,95.4169,95.5225,72809.0
2017-02-15 13:00:00,108.58,108.83,108.54,108.69,52474.0,95.5665,95.7865,95.5313,95.6633,52474.0
2017-02-15 13:10:00,108.7,108.77,108.63,108.69,30976.0,95.6721,95.7337,95.6105,95.6633,30976.0
2017-02-15 13:20:00,108.69,108.74,108.67,108.7,22812.0,95.6633,95.7073,95.6457,95.6721,22812.0
2017-02-15 13:30:00,108.73,108.83,108.67,108.7,30700.0,95.6985,95.7865,95.6457,95.6721,30700.0
2017-02-15 13:40:00,108.7,108.87,108.68,108.74,116586.0,95.6721,95.8217,95.6545,95.7073,116586.0
2017-02-15 13:50:00,108.75,109.03,108.73,108.88,294693.0,95.7161,95.9626,95.6985,95.8305,294693.0
2017-02-15 14:00:00,108.88,109.13,108.87,109.03,113609.0,95.8305,96.0506,95.8217,95.9626,113609.0
2017-02-15 14:10:00,109.03,109.15,108.95,109.01,145522.0,95.9626,96.0682,95.8921,95.945,145522.0
2017-02-15 14:20:00,108.99,109.08,108.95,109.01,79393.0,95.9274,96.0066,95.8921,95.945,79393.0
2017-02-15 14:30:00,109.0,109.02,108.97,108.99,44448.0,95.9362,95.9538,95.9098,95.9274,44448.0
2017-02-15 14:40:00,108.99,109.13,108.98,109.03,409491.0,95.9274,96.0506,95.9186,95.9626,409491.0
2017-02-15 14:50:00,109.03,109.29,108.94,109.14,311902.0,95.9626,96.1914,95.8833,96.0594,311902.0
2017-02-15 15:00:00,109.13,109.13,108.96,109.0,54136.0,96.0506,96.0506,95.9009,95.9362,54136.0
2017-02-15 15:10:00,109.01,109.39,108.97,109.32,53020.0,95.945,96.2794,95.9098,96.2178,53020.0
2017-02-15 15:20:00,109.32,109.4,109.23,109.25,114383.0,96.2178,96.2882,96.1386,96.1562,114383.0
2017-02-15 15:30:00,109.25,109.26,109.1,109.11,70030.0,96.1562,96.165,96.0242,96.033,70030.0
2017-02-15 15:40:00,109.11,109.36,109.08,109.35,154773.0,96.033,96.253,96.0066,96.2442,154773.0
2017-02-15 15:50:00,109.35,109.35,109.09,109.12,257972.0,96.2442,96.2442,96.0154,96.0418,257972.0
2017-02-16 09:30:00,109.15,109.4,108.8,108.84,187291.0,96.0682,96.2882,95.7601,95.7953,187291.0
2017-02-16 09:40:00,108.88,108.94,108.46,108.65,85215.0,95.8305,95.8833,95.4609,95.6281,85215.0
2017-02-16 09:50:00,108.64,108.74,108.37,108.65,170398.0,95.6193,95.7073,95.3817,95.6281,170398.0
2017-02-16 10:00:00,108.64,108.69,108.2,108.23,130582.0,95.6193,95.6633,95.232,95.2584,130582.0
2017-02-16 10:10:00,108.22,108.38,108.22,108.37,110458.0,95.2496,95.3905,95.2496,95.3817,110458.0
2017-02-16 10:20:00,108.37,108.49,108.35,108.42,86543.0,95.3817,95.4873,95.3641,95.4257,86543.0
2017-02-16 10:30:00,108.41,108.75,108.34,108.7,112194.0,95.4169,95.7161,95.3553,95.6721,112194.0
2017-02-16 10:40:00,108.67,108.7,108.26,108.29,99101.0,95.6457,95.6721,95.2848,95.3112,99101.0
2017-02-16 10:50:00,108.29,108.44,108.17,108.41,85428.0,95.3112,95.4433,95.2056,95.4169,85428.0
2017-02-16 11:00:00,108.42,108.45,108.13,108.27,76587.0,95.4257,95.4521,95.1704,95.2936,76587.0
2017-02-16 11:10:00,108.25,108.28,108.01,108.13,121589.0,95.276,95.3024,95.0648,95.1704,121589.0
2017-02-16 11:20:00,108.13,108.62,108.12,108.62,130938.0,95.1704,95.6017,95.1616,95.6017,130938.0
2017-02-16 11:30:00,108.58,108.68,108.42,108.45,119593.0,95.5665,95.6545,95.4257,95.4521,119593.0
2017-02-16 11:40:00,108.46,108.74,108.42,108.71,111749.0,95.4609,95.7073,95.4257,95.6809,111749.0
2017-02-16 11:50:00,108.69,109.31,108.69,108.88,212180.0,95.6633,96.209,95.6633,95.8305,212180.0
2017-02-16 12:00:00,108.88,109.02,108.62,108.64,62559.0,95.8305,95.9538,95.6017,95.6193,62559.0
2017-02-16 12:10:00,108.63,108.63,108.42,108.51,100665.0,95.6105,95.6105,95.4257,95.5049,100665.0
2017-02-16 12:20:00,108.5,108.51,108.24,108.28,85843.0,95.4961,95.5049,95.2672,95.3024,85843.0
2017-02-16 12:30:00,108.27,109.26,108.01,108.09,81171.0,95.2936,96.165,95.0648,95.1352,81171.0
2017-02-16 12:40:00,108.08,108.41,108.08,108.22,58070.0,95.1264,95.4169,95.1264,95.2496,58070.0
2017-02-16 12:50:00,108.22,108.31,108.07,108.24,52606.0,95.2496,95.3289,95.1176,95.2672,52606.0
2017-02-16 13:00:00,108.24,108.26,107.96,108.04,56204.0,95.2672,95.2848,95.0208,95.0912,56204.0
2017-02-16 13:10:00,108.06,108.18,108.01,108.02,36773.0,95.1088,95.2144,95.0648,95.0736,36773.0
2017-02-16 13:20:00,108.03,108.53,108.02,108.5,97752.0,95.0824,95.5225,95.0736,95.4961,97752.0
2017-02-16 13:30:00,108.5,108.66,108.43,108.6,97769.0,95.4961,95.6369,95.4345,95.5841,97769.0
2017-02-16 13:40:00,108.6,108.6,108.46,108.53,42928.0,95.5841,95.5841,95.4609,95.5225,42928.0
2017-02-16 13:50:00,108.54,108.88,108.52,108.83,52755.0,95.5313,95.8305,95.5137,95.7865,52755.0
2017-02-16 14:00:00,108.81,108.91,108.71,108.74,54504.0,95.7689,95.8569,95.6809,95.7073,54504.0
2017-02-16 14:10:00,108.74,108.74,108.49,108.54,85324.0,95.7073,95.7073,95.4873,95.5313,85324.0
2017-02-16 14:20:00,108.54,108.63,108.45,108.63,68945.0,95.5313,95.6105,95.4521,95.6105,68945.0
2017-02-16 14:30:00,108.62,108.76,108.58,108.7,58462.0,95.6017,95.7249,95.5665,95.6721,58462.0
2017-02-16 14:40:00,108.68,108.76,108.6,108.73,72680.0,95.6545,95.7249,95.5841,95.6985,72680.0
2017-02-16 14:50:00,108.74,108.74,108.7,108.72,86105.0,95.7073,95.7073,95.6721,95.6897,86105.0
2017-02-16 15:00:00,108.73,108.83,108.64,108.69,73350.0,95.6985,95.7865,95.6193,95.6633,73350.0
2017-02-16 15:10:00,108.68,108.8,108.67,108.8,83655.0,95.6545,95.7601,95.6457,95.7601,83655.0
2017-02-16 15:20:00,108.79,108.96,108.76,108.78,115169.0,95.7513,95.9009,95.7249,95.7425,115169.0
2017-02-16 15:30:00,108.78,108.93,108.77,108.9,189543.0,95.7425,95.8745,95.7337,95.8481,189543.0
2017-02-16 15:40:00,108.9,109.1,108.88,109.1,237864.0,95.8481,96.0242,95.8305,96.0242,237864.0
2017-02-16 15:50:00,109.1,109.2,108.98,109.18,345316.0,96.0242,96.1122,95.9186,96.0946,345316.0
2017-02-17 09:30:00,111.77,112.16,108.5,110.0,656637.0,98.3742,98.7174,95.4961,96.8163,656637.0
2017-02-17 09:40:00,110.02,111.32,109.88,111.07,530165.0,96.8339,97.9781,96.7107,97.7581,530165.0
2017-02-17 09:50:00,110.97,111.1,109.42,109.82,319205.0,97.67,97.7845,96.3058,96.6579,319205.0
2017-02-17 10:00:00,109.71,110.03,107.78,108.16,354186.0,96.5611,96.8427,94.8624,95.1968,354186.0
2017-02-17 10:10:00,108.2,110.25,107.81,109.65,367112.0,95.232,97.0363,94.8888,96.5083,367112.0
2017-02-17 10:20:00,109.61,109.68,108.54,109.16,147517.0,96.473,96.5347,95.5313,96.077,147517.0
2017-02-17 10:30:00,109.2,109.6,108.75,108.9,225740.0,96.1122,96.4642,95.7161,95.8481,225740.0
2017-02-17 10:40:00,108.91,109.02,108.39,108.66,149691.0,95.8569,95.9538,95.3993,95.6369,149691.0
2017-02-17 10:50:00,108.73,109.13,108.69,108.95,116324.0,95.6985,96.0506,95.6633,95.8921,116324.0
2017-02-17 11:00:00,108.94,109.23,108.76,109.18,80709.0,95.8833,96.1386,95.7249,96.0946,80709.0
2017-02-17 11:10:00,109.15,109.38,109.04,109.18,82201.0,96.0682,96.2706,95.9714,96.0946,82201.0
2017-02-17 11:20:00,109.14,109.21,108.9,109.07,108749.0,96.0594,96.121,95.8481,95.9978,108749.0
2017-02-17 11:30:00,109.04,109.1,108.73,108.8,80009.0,95.9714,96.0242,95.6985,95.7601,80009.0
2017-02-17 11:40:00,108.77,109.11,108.77,108.95,52356.0,95.7337,96.033,95.7337,95.8921,52356.0
2017-02-17 11:50:00,108.95,109.23,108.61,108.64,83595.0,95.8921,96.1386,95.5929,95.6193,83595.0
2017-02-17 12:00:00,108.61,108.9,108.53,108.67,60627.0,95.5929,95.8481,95.5225,95.6457,60627.0
2017-02-17 12:10:00,108.61,108.74,108.4,108.44,50055.0,95.5929,95.7073,95.4081,95.4433,50055.0
2017-02-17 12:20:00,108.48,108.58,108.37,108.5,48787.0,95.4785,95.5665,95.3817,95.4961,48787.0
2017-02-17 12:30:00,108.5,108.69,108.43,108.6,38187.0,95.4961,95.6633,95.4345,95.5841,38187.0
2017-02-17 12:40:00,108.6,108.69,108.46,108.54,44452.0,95.5841,95.6633,95.4609,95.5313,44452.0
2017-02-17 12:50:00,108.53,108.63,108.49,108.61,34052.0,95.5225,95.6105,95.4873,95.5929,34052.0
2017-02-17 13:00:00,108.58,108.68,108.48,108.54,40209.0,95.5665,95.6545,95.4785,95.5313,40209.0
2017-02-17 13:10:00,108.57,108.69,108.5,108.55,30827.0,95.5577,95.6633,95.4961,95.5401,30827.0
2017-02-17 13:20:00,108.54,109.33,108.54,109.21,76538.0,95.5313,96.2266,95.5313,96.121,76538.0
2017-02-17 13:30:00,109.21,109.67,109.18,109.47,190618.0,96.121,96.5259,96.0946,96.3498,190618.0
2017-02-17 13:40:00,109.48,109.94,109.44,109.64,169906.0,96.3586,96.7635,96.3234,96.4994,169906.0
2017-02-17 13:50:00,109.61,110.09,109.56,110.09,137203.0,96.473,96.8955,96.429,96.8955,137203.0
2017-02-17 14:00:00,110.0,110.09,109.73,109.9,137258.0,96.8163,96.8955,96.5787,96.7283,137258.0
2017-02-17 14:10:00,109.88,109.95,109.56,109.6,67573.0,96.7107,96.7723,96.429,96.4642,67573.0
2017-02-17 14:20:00,109.6,109.79,109.59,109.72,61948.0,96.4642,96.6315,96.4554,96.5699,61948.0
2017-02-17 14:30:00,109.69,109.9,109.56,109.82,64627.0,96.5435,96.7283,96.429,96.6579,64627.0
2017-02-17 14:40:00,109.79,109.92,109.79,109.9,61068.0,96.6315,96.7459,96.6315,96.7283,61068.0
2017-02-17 14:50:00,109.9,110.31,109.82,110.16,129712.0,96.7283,97.0891,96.6579,96.9571,129712.0
2017-02-17 15:00:00,110.15,110.21,109.97,110.02,59280.0,96.9483,97.0011,96.7899,96.8339,59280.0
2017-02-17 15:10:00,110.0,110.37,109.97,110.29,134330.0,96.8163,97.142,96.7899,97.0715,134330.0
2017-02-17 15:20:00,110.29,110.37,110.22,110.27,119310.0,97.0715,97.142,97.0099,97.0539,119310.0
2017-02-17 15:30:00,110.26,110.37,110.16,110.17,172618.0,97.0451,97.142,96.9571,96.9659,172618.0
2017-02-17 15:40:00,110.17,110.35,109.95,110.21,149463.0,96.9659,97.1244,96.7723,97.0011,149463.0
2017-02-17 15:50:00,110.21,110.26,109.98,110.22,317773.0,97.0011,97.0451,96.7987,97.0099,317773.0
2017-02-21 09:30:00,110.24,110.27,108.97,109.31,154640.0,97.0275,97.0539,95.9098,96.209,154640.0
2017-02-21 09:40:00,109.25,109.37,108.55,108.81,153464.0,96.1562,96.2618,95.5401,95.7689,153464.0
2017-02-21 09:50:00,108.72,109.15,108.57,108.91,104511.0,95.6897,96.0682,95.5577,95.8569,104511.0
2017-02-21 10:00:00,108.92,109.17,108.86,108.97,101854.0,95.8657,96.0858,95.8129,95.9098,101854.0
2017-02-21 10:10:00,108.97,109.01,108.68,108.68,89998.0,95.9098,95.945,95.6545,95.6545,89998.0
2017-02-21 10:20:00,108.69,108.78,108.6,108.77,125715.0,95.6633,95.7425,95.5841,95.7337,125715.0
2017-02-21 10:30:00,108.78,108.99,108.76,108.98,56014.0,95.7425,95.9274,95.7249,95.9186,56014.0
2017-02-21 10:40:00,108.98,109.18,108.95,109.04,58270.0,95.9186,96.0946,95.8921,95.9714,58270.0
2017-02-21 10:50:00,109.08,109.12,109.02,109.08,33170.0,96.0066,96.0418,95.9538,96.0066,33170.0
2017-02-21 11:00:00,109.09,109.18,109.01,109.11,70211.0,96.0154,96.0946,95.945,96.033,70211.0
2017-02-21 11:10:00,109.11,109.15,108.9,109.0,91064.0,96.033,96.0682,95.8481,95.9362,91064.0
2017-02-21 11:20:00,108.96,109.12,108.78,108.87,94464.0,95.9009,96.0418,95.7425,95.8217,94464.0
2017-02-21 11:30:00,108.86,109.0,108.78,108.81,50634.0,95.8129,95.9362,95.7425,95.7689,50634.0
2017-02-21 11:40:00,108.8,109.04,108.8,108.93,28383.0,95.7601,95.9714,95.7601,95.8745,28383.0
2017-02-21 11:50:00,108.92,109.25,108.89,109.21,35643.0,95.8657,96.1562,95.8393,96.121,35643.0
2017-02-21 12:00:00,109.19,109.25,109.08,109.12,44169.0,96.1034,96.1562,96.0066,96.0418,44169.0
2017-02-21 12:10:00,109.1,109.13,109.0,109.07,37348.0,96.0242,96.0506,95.9362,95.9978,37348.0
2017-02-21 12:20:00,109.07,109.21,109.06,109.15,32779.0,95.9978,96.121,95.989,96.0682,32779.0
2017-02-21 12:30:00,109.15,109.2,109.12,109.14,28657.0,96.0682,96.1122,96.0418,96.0594,28657.0
2017-02-21 12:40:00,109.15,109.19,109.12,109.15,33061.0,96.0682,96.1034,96.0418,96.0682,33061.0
2017-02-21 12:50:00,109.14,109.15,109.04,109.1,53541.0,96.0594,96.0682,95.9714,96.0242,53541.0
2017-02-21 13:00:00,109.1,109.18,109.05,109.13,42968.0,96.0242,96.0946,95.9802,96.0506,42968.0
2017-02-21 13:10:00,109.14,109.59,109.14,109.59,69925.0,96.0594,96.4554,96.0594,96.4554,69925.0
2017-02-21 13:20:00,109.59,109.74,109.47,109.55,59532.0,96.4554,96.5875,96.3498,96.4202,59532.0
2017-02-21 13:30:00,109.53,109.56,109.39,109.44,28689.0,96.4026,96.429,96.2794,96.3234,28689.0
2017-02-21 13:40:00,109.43,109.6,109.43,109.58,24193.0,96.3146,96.4642,96.3146,96.4466,24193.0
2017-02-21 13:50:00,109.57,109.72,109.45,109.66,94153.0,96.4378,96.5699,96.3322,96.5171,94153.0
2017-02-21 14:00:00,109.66,109.66,109.48,109.5,22500.0,96.5171,96.5171,96.3586,96.3762,22500.0
2017-02-21 14:10:00,109.49,109.59,109.47,109.49,19368.0,96.3674,96.4554,96.3498,96.3674,19368.0
2017-02-21 14:20:00,109.49,109.55,109.42,109.43,25578.0,96.3674,96.4202,96.3058,96.3146,25578.0
2017-02-21 14:30:00,109.45,109.61,109.44,109.57,48713.0,96.3322,96.473,96.3234,96.4378,48713.0
2017-02-21 14:40:00,109.57,109.61,109.46,109.49,48038.0,96.4378,96.473,96.341,96.3674,48038.0
2017-02-21 14:50:00,109.5,109.51,109.33,109.34,32004.0,96.3762,96.385,96.2266,96.2354,32004.0
2017-02-21 15:00:00,109.34,109.37,109.23,109.31,46911.0,96.2354,96.2618,96.1386,96.209,46911.0
2017-02-21 15:10:00,109.31,109.4,109.3,109.39,47064.0,96.209,96.2882,96.2002,96.2794,47064.0
2017-02-21 15:20:00,109.39,109.52,109.38,109.39,76488.0,96.2794,96.3938,96.2706,96.2794,76488.0
2017-02-21 15:30:00,109.4,109.58,109.39,109.52,87562.0,96.2882,96.4466,96.2794,96.3938,87562.0
2017-02-21 15:40:00,109.52,109.66,109.49,109.55,116396.0,96.3938,96.5171,96.3674,96.4202,116396.0
2017-02-21 15:50:00,109.54,109.72,109.54,109.59,263420.0,96.4114,96.5699,96.4114,96.4554,263420.0
2017-02-22 09:30:00,108.8,109.16,108.7,109.05,157274.0,95.7601,96.077,95.6721,95.9802,157274.0
2017-02-22 09:40:00,109.12,109.28,108.8,109.2,71478.0,96.0418,96.1826,95.7601,96.1122,71478.0
2017-02-22 09:50:00,109.21,109.5,109.02,109.15,45131.0,96.121,96.3762,95.9538,96.0682,45131.0
2017-02-22 10:00:00,109.12,109.49,109.12,109.42,31092.0,96.0418,96.3674,96.0418,96.3058,31092.0
2017-02-22 10:10:00,109.44,109.75,109.31,109.6,70514.0,96.3234,96.5963,96.209,96.4642,70514.0
2017-02-22 10:20:00,109.63,109.7,109.48,109.7,34278.0,96.4906,96.5523,96.3586,96.5523,34278.0
2017-02-22 10:30:00,109.66,109.88,109.64,109.85,46079.0,96.5171,96.7107,96.4994,96.6843,46079.0
2017-02-22 10:40:00,109.82,109.88,109.64,109.75,79483.0,96.6579,96.7107,96.4994,96.5963,79483.0
2017-02-22 10:50:00,109.76,109.92,109.69,109.7,107530.0,96.6051,96.7459,96.5435,96.5523,107530.0
2017-02-22 11:00:00,109.7,109.88,109.62,109.74,44443.0,96.5523,96.7107,96.4818,96.5875,44443.0
2017-02-22 11:10:00,109.76,109.77,109.49,109.57,32783.0,96.6051,96.6139,96.3674,96.4378,32783.0
2017-02-22 11:20:00,109.59,109.63,109.41,109.43,25398.0,96.4554,96.4906,96.297,96.3146,25398.0
2017-02-22 11:30:00,109.43,109.43,109.21,109.29,26335.0,96.3146,96.3146,96.121,96.1914,26335.0
2017-02-22 11:40:00,109.29,109.46,109.29,109.45,44177.0,96.1914,96.341,96.1914,96.3322,44177.0
2017-02-22 11:50:00,109.45,109.5,109.34,109.38,30315.0,96.3322,96.3762,96.2354,96.2706,30315.0
2017-02-22 12:00:00,109.36,109.36,109.21,109.26,21035.0,96.253,96.253,96.121,96.165,21035.0
2017-02-22 12:10:00,109.26,109.57,109.19,109.51,51220.0,96.165,96.4378,96.1034,96.385,51220.0
2017-02-22 12:20:00,109.52,109.59,109.51,109.55,19961.0,96.3938,96.4554,96.385,96.4202,19961.0
2017-02-22 12:30:00,109.53,109.56,109.44,109.47,13139.0,96.4026,96.429,96.3234,96.3498,13139.0
2017-02-22 12:40:00,109.44,109.51,109.39,109.47,15701.0,96.3234,96.385,96.2794,96.3498,15701.0
2017-02-22 12:50:00,109.46,109.52,109.42,109.44,19068.0,96.341,96.3938,96.3058,96.3234,19068.0
2017-02-22 13:00:00,109.44,109.53,109.29,109.38,46938.0,96.3234,96.4026,96.1914,96.2706,46938.0
2017-02-22 13:10:00,109.37,109.4,109.25,109.25,19962.0,96.2618,96.2882,96.1562,96.1562,19962.0
2017-02-22 13:20:00,109.26,109.54,109.26,109.53,27692.0,96.165,96.4114,96.165,96.4026,27692.0
2017-02-22 13:30:00,109.53,109.62,109.52,109.62,24421.0,96.4026,96.4818,96.3938,96.4818,24421.0
2017-02-22 13:40:00,109.62,109.65,109.57,109.63,11527.0,96.4818,96.5083,96.4378,96.4906,11527.0
2017-02-22 13:50:00,109.6,109.68,109.6,109.64,16946.0,96.4642,96.5347,96.4642,96.4994,16946.0
2017-02-22 14:00:00,109.66,109.7,109.5,109.51,20779.0,96.5171,96.5523,96.3762,96.385,20779.0
2017-02-22 14:10:00,109.53,109.53,109.35,109.39,42525.0,96.4026,96.4026,96.2442,96.2794,42525.0
2017-02-22 14:20:00,109.39,109.43,109.34,109.39,21877.0,96.2794,96.3146,96.2354,96.2794,21877.0
2017-02-22 14:30:00,109.38,109.43,109.35,109.39,23171.0,96.2706,96.3146,96.2442,96.2794,23171.0
2017-02-22 14:40:00,109.4,109.41,109.33,109.36,25322.0,96.2882,96.297,96.2266,96.253,25322.0
2017-02-22 14:50:00,109.39,109.52,109.37,109.51,19569.0,96.2794,96.3938,96.2618,96.385,19569.0
2017-02-22 15:00:00,109.49,109.5,109.41,109.44,19714.0,96.3674,96.3762,96.297,96.3234,19714.0
2017-02-22 15:10:00,109.45,109.56,109.44,109.44,23496.0,96.3322,96.429,96.3234,96.3234,23496.0
2017-02-22 15:20:00,109.45,109.58,109.44,109.57,31672.0,96.3322,96.4466,96.3234,96.4378,31672.0
2017-02-22 15:30:00,109.55,109.59,109.55,109.58,37069.0,96.4202,96.4554,96.4202,96.4466,37069.0
2017-02-22 15:40:00,109.58,109.7,109.57,109.69,65396.0,96.4466,96.5523,96.4378,96.5435,65396.0
2017-02-22 15:50:00,109.69,109.77,109.55,109.62,151834.0,96.5435,96.6139,96.4202,96.4818,151834.0
2017-02-23 09:30:00,109.55,109.68,109.25,109.38,95590.0,96.4202,96.5347,96.1562,96.2706,95590.0
2017-02-23 09:40:00,109.34,109.35,108.82,109.05,43980.0,96.2354,96.2442,95.7777,95.9802,43980.0
2017-02-23 09:50:00,109.04,109.35,109.0,109.31,20548.0,95.9714,96.2442,95.9362,96.209,20548.0
2017-02-23 10:00:00,109.37,109.39,108.92,108.94,97708.0,96.2618,96.2794,95.8657,95.8833,97708.0
2017-02-23 10:10:00,108.96,109.17,108.62,109.11,70523.0,95.9009,96.0858,95.6017,96.033,70523.0
2017-02-23 10:20:00,109.06,109.17,108.9,108.96,38627.0,95.989,96.0858,95.8481,95.9009,38627.0
2017-02-23 10:30:00,108.96,109.0,108.85,108.9,58186.0,95.9009,95.9362,95.8041,95.8481,58186.0
2017-02-23 10:40:00,108.91,109.0,108.85,108.88,68298.0,95.8569,95.9362,95.8041,95.8305,68298.0
2017-02-23 10:50:00,108.89,108.93,108.48,108.74,91488.0,95.8393,95.8745,95.4785,95.7073,91488.0
2017-02-23 11:00:00,108.74,108.75,108.33,108.33,83512.0,95.7073,95.7161,95.3465,95.3465,83512.0
2017-02-23 11:10:00,108.36,108.38,108.05,108.35,115841.0,95.3729,95.3905,95.1,95.3641,115841.0
2017-02-23 11:20:00,108.36,108.41,107.64,107.77,189230.0,95.3729,95.4169,94.7392,94.8536,189230.0
2017-02-23 11:30:00,107.78,107.92,107.11,107.12,115863.0,94.8624,94.9856,94.2727,94.2815,115863.0
2017-02-23 11:40:00,107.11,107.3,106.72,107.03,130330.0,94.2727,94.4399,93.9294,94.2023,130330.0
2017-02-23 11:50:00,107.05,107.15,106.93,107.04,137230.0,94.2199,94.3079,94.1142,94.2111,137230.0
2017-02-23 12:00:00,107.07,107.33,107.04,107.16,88791.0,94.2375,94.4663,94.2111,94.3167,88791.0
2017-02-23 12:10:00,107.16,107.58,107.16,107.45,67542.0,94.3167,94.6863,94.3167,94.5719,67542.0
2017-02-23 12:20:00,107.44,107.63,107.44,107.49,54814.0,94.5631,94.7304,94.5631,94.6071,54814.0
2017-02-23 12:30:00,107.48,107.62,107.41,107.57,78672.0,94.5983,94.7216,94.5367,94.6775,78672.0
2017-02-23 12:40:00,107.55,107.56,107.41,107.41,55884.0,94.6599,94.6687,94.5367,94.5367,55884.0
2017-02-23 12:50:00,107.41,107.42,107.16,107.18,45387.0,94.5367,94.5455,94.3167,94.3343,45387.0
2017-02-23 13:00:00,107.18,107.33,107.17,107.19,42103.0,94.3343,94.4663,94.3255,94.3431,42103.0
2017-02-23 13:10:00,107.19,107.19,106.98,107.09,71857.0,94.3431,94.3431,94.1583,94.2551,71857.0
2017-02-23 13:20:00,107.1,107.31,107.05,107.26,126983.0,94.2639,94.4487,94.2199,94.4047,126983.0
2017-02-23 13:30:00,107.26,107.41,107.25,107.38,86709.0,94.4047,94.5367,94.3959,94.5103,86709.0
2017-02-23 13:40:00,107.39,107.6,107.31,107.6,114311.0,94.5191,94.7039,94.4487,94.7039,114311.0
2017-02-23 13:50:00,107.6,109.7,107.5,107.93,348925.0,94.7039,96.5523,94.6159,94.9944,348925.0
2017-02-23 14:00:00,107.95,108.0,107.78,107.95,44047.0,95.012,95.056,94.8624,95.012,44047.0
2017-02-23 14:10:00,107.95,107.96,107.78,107.82,48027.0,95.012,95.0208,94.8624,94.8976,48027.0
2017-02-23 14:20:00,107.8,107.86,107.59,107.64,34478.0,94.88,94.9328,94.6951,94.7392,34478.0
2017-02-23 14:30:00,107.6,107.89,107.54,107.89,49932.0,94.7039,94.9592,94.6511,94.9592,49932.0
2017-02-23 14:40:00,107.88,107.92,107.66,107.78,69898.0,94.9504,94.9856,94.7568,94.8624,69898.0
2017-02-23 14:50:00,107.78,107.88,107.72,107.72,40982.0,94.8624,94.9504,94.8096,94.8096,40982.0
2017-02-23 15:00:00,107.73,107.92,107.7,107.84,65168.0,94.8184,94.9856,94.792,94.9152,65168.0
2017-02-23 15:10:00,107.84,107.88,107.72,107.74,57926.0,94.9152,94.9504,94.8096,94.8272,57926.0
2017-02-23 15:20:00,107.75,107.87,107.73,107.75,55426.0,94.836,94.9416,94.8184,94.836,55426.0
2017-02-23 15:30:00,107.76,107.82,107.58,107.63,91019.0,94.8448,94.8976,94.6863,94.7304,91019.0
2017-02-23 15:40:00,107.64,107.78,107.59,107.68,129245.0,94.7392,94.8624,94.6951,94.7744,129245.0
2017-02-23 15:50:00,107.68,107.77,107.65,107.73,209956.0,94.7744,94.8536,94.748,94.8184,209956.0
2017-02-24 09:30:00,107.27,107.62,107.17,107.41,69907.0,94.4135,94.7216,94.3255,94.5367,69907.0
2017-02-24 09:40:00,107.46,107.66,107.32,107.38,22195.0,94.5807,94.7568,94.4575,94.5103,22195.0
2017-02-24 09:50:00,107.31,107.35,107.08,107.25,36519.0,94.4487,94.4839,94.2463,94.3959,36519.0
2017-02-24 10:00:00,107.26,107.35,107.08,107.24,41332.0,94.4047,94.4839,94.2463,94.3871,41332.0
2017-02-24 10:10:00,107.22,107.37,107.08,107.34,32384.0,94.3695,94.5015,94.2463,94.4751,32384.0
2017-02-24 10:20:00,107.33,107.41,107.2,107.25,60781.0,94.4663,94.5367,94.3519,94.3959,60781.0
2017-02-24 10:30:00,107.25,107.61,107.23,107.59,22061.0,94.3959,94.7127,94.3783,94.6951,22061.0
2017-02-24 10:40:00,107.58,107.71,107.52,107.53,28686.0,94.6863,94.8008,94.6335,94.6423,28686.0
2017-02-24 10:50:00,107.56,107.73,107.52,107.72,9671.0,94.6687,94.8184,94.6335,94.8096,9671.0
2017-02-24 11:00:00,107.72,107.8,107.65,107.65,22602.0,94.8096,94.88,94.748,94.748,22602.0
2017-02-24 11:10:00,107.67,107.82,107.65,107.68,21850.0,94.7656,94.8976,94.748,94.7744,21850.0
2017-02-24 11:20:00,107.68,107.72,107.43,107.49,28921.0,94.7744,94.8096,94.5543,94.6071,28921.0
2017-02-24 11:30:00,107.51,107.58,107.33,107.33,24179.0,94.6247,94.6863,94.4663,94.4663,24179.0
2017-02-24 11:40:00,107.4,107.48,107.31,107.35,22190.0,94.5279,94.5983,94.4487,94.4839,22190.0
2017-02-24 11:50:00,107.39,107.44,107.32,107.32,16548.0,94.5191,94.5631,94.4575,94.4575,16548.0
2017-02-24 12:00:00,107.34,107.52,107.3,107.49,17314.0,94.4751,94.6335,94.4399,94.6071,17314.0
2017-02-24 12:10:00,107.5,107.59,107.49,107.55,9130.0,94.6159,94.6951,94.6071,94.6599,9130.0
2017-02-24 12:20:00,107.54,107.59,107.48,107.5,15428.0,94.6511,94.6951,94.5983,94.6159,15428.0
2017-02-24 12:30:00,107.53,107.53,107.45,107.5,22273.0,94.6423,94.6423,94.5719,94.6159,22273.0
2017-02-24 12:40:00,107.5,107.59,107.48,107.59,17245.0,94.6159,94.6951,94.5983,94.6951,17245.0
2017-02-24 12:50:00,107.58,107.63,107.52,107.54,17758.0,94.6863,94.7304,94.6335,94.6511,17758.0
2017-02-24 13:00:00,107.54,107.57,107.46,107.52,17125.0,94.6511,94.6775,94.5807,94.6335,17125.0
2017-02-24 13:10:00,107.52,107.54,107.46,107.5,51316.0,94.6335,94.6511,94.5807,94.6159,51316.0
2017-02-24 13:20:00,107.51,107.6,107.5,107.56,28520.0,94.6247,94.7039,94.6159,94.6687,28520.0
2017-02-24 13:30:00,107.57,107.67,107.57,107.6,12865.0,94.6775,94.7656,94.6775,94.7039,12865.0
2017-02-24 13:40:00,107.61,107.76,107.6,107.75,16830.0,94.7127,94.8448,94.7039,94.836,16830.0
2017-02-24 13:50:00,107.74,107.78,107.71,107.78,20373.0,94.8272,94.8624,94.8008,94.8624,20373.0
2017-02-24 14:00:00,107.78,107.78,107.7,107.7,13502.0,94.8624,94.8624,94.792,94.792,13502.0
2017-02-24 14:10:00,107.7,107.73,107.66,107.68,13029.0,94.792,94.8184,94.7568,94.7744,13029.0
2017-02-24 14:20:00,107.71,107.79,107.67,107.75,25112.0,94.8008,94.8712,94.7656,94.836,25112.0
2017-02-24 14:30:00,107.76,107.76,107.64,107.64,29822.0,94.8448,94.8448,94.7392,94.7392,29822.0
2017-02-24 14:40:00,107.64,107.69,107.63,107.65,35508.0,94.7392,94.7832,94.7304,94.748,35508.0
2017-02-24 14:50:00,107.66,107.7,107.64,107.68,25906.0,94.7568,94.792,94.7392,94.7744,25906.0
2017-02-24 15:00:00,107.68,107.81,107.67,107.77,48338.0,94.7744,94.8888,94.7656,94.8536,48338.0
2017-02-24 15:10:00,107.77,107.82,107.76,107.82,31059.0,94.8536,94.8976,94.8448,94.8976,31059.0
2017-02-24 15:20:00,107.82,107.96,107.82,107.92,39765.0,94.8976,95.0208,94.8976,94.9856,39765.0
2017-02-24 15:30:00,107.93,108.46,107.92,108.4,129064.0,94.9944,95.4609,94.9856,95.4081,129064.0
2017-02-24 15:40:00,108.4,108.62,108.25,108.58,399877.0,95.4081,95.6017,95.276,95.5665,399877.0
2017-02-24 15:50:00,108.59,108.67,108.5,108.63,163592.0,95.5753,95.6457,95.4961,95.6105,163592.0
2017-02-27 09:30:00,108.65,108.99,108.56,108.99,75847.0,95.6281,95.9274,95.5489,95.9274,75847.0
2017-02-27 09:40:00,108.99,109.18,108.95,109.07,73000.0,95.9274,96.0946,95.8921,95.9978,73000.0
2017-02-27 09:50:00,109.06,109.32,108.95,109.27,32521.0,95.989,96.2178,95.8921,96.1738,32521.0
2017-02-27 10:00:00,109.25,109.73,109.13,109.61,80342.0,96.1562,96.5787,96.0506,96.473,80342.0
2017-02-27 10:10:00,109.63,109.64,109.45,109.45,22511.0,96.4906,96.4994,96.3322,96.3322,22511.0
2017-02-27 10:20:00,109.45,109.74,109.45,109.65,34643.0,96.3322,96.5875,96.3322,96.5083,34643.0
2017-02-27 10:30:00,109.66,109.67,109.42,109.47,23704.0,96.5171,96.5259,96.3058,96.3498,23704.0
2017-02-27 10:40:00,109.49,109.62,109.46,109.55,20893.0,96.3674,96.4818,96.341,96.4202,20893.0
2017-02-27 10:50:00,109.57,109.62,109.35,109.36,25076.0,96.4378,96.4818,96.2442,96.253,25076.0
2017-02-27 11:00:00,109.38,109.52,109.24,109.24,34757.0,96.2706,96.3938,96.1474,96.1474,34757.0
2017-02-27 11:10:00,109.24,109.31,109.01,109.29,51188.0,96.1474,96.209,95.945,96.1914,51188.0
2017-02-27 11:20:00,109.33,109.38,109.03,109.04,25226.0,96.2266,96.2706,95.9626,95.9714,25226.0
2017-02-27 11:30:00,109.04,109.05,108.96,109.02,88243.0,95.9714,95.9802,95.9009,95.9538,88243.0
2017-02-27 11:40:00,109.02,109.02,108.86,108.9,71923.0,95.9538,95.9538,95.8129,95.8481,71923.0
2017-02-27 11:50:00,108.9,109.06,108.89,108.99,24313.0,95.8481,95.989,95.8393,95.9274,24313.0
2017-02-27 12:00:00,108.98,109.14,108.93,109.07,44490.0,95.9186,96.0594,95.8745,95.9978,44490.0
2017-02-27 12:10:00,109.08,109.08,109.01,109.03,11222.0,96.0066,96.0066,95.945,95.9626,11222.0
2017-02-27 12:20:00,109.02,109.12,108.99,109.04,25745.0,95.9538,96.0418,95.9274,95.9714,25745.0
2017-02-27 12:30:00,109.04,109.07,108.99,109.05,11647.0,95.9714,95.9978,95.9274,95.9802,11647.0
2017-02-27 12:40:00,109.05,109.07,108.97,109.04,11885.0,95.9802,95.9978,95.9098,95.9714,11885.0
2017-02-27 12:50:00,109.04,109.04,108.98,109.02,11813.0,95.9714,95.9714,95.9186,95.9538,11813.0
2017-02-27 13:00:00,109.03,109.06,108.97,109.01,14207.0,95.9626,95.989,95.9098,95.945,14207.0
2017-02-27 13:10:00,109.01,109.05,108.97,109.03,14530.0,95.945,95.9802,95.9098,95.9626,14530.0
2017-02-27 13:20:00,109.02,109.07,108.94,108.94,10071.0,95.9538,95.9978,95.8833,95.8833,10071.0
2017-02-27 13:30:00,108.96,109.03,108.91,109.0,13876.0,95.9009,95.9626,95.8569,95.9362,13876.0
2017-02-27 13:40:00,109.0,109.08,109.0,109.07,9252.0,95.9362,96.0066,95.9362,95.9978,9252.0
2017-02-27 13:50:00,109.05,109.05,108.99,109.0,12879.0,95.9802,95.9802,95.9274,95.9362,12879.0
2017-02-27 14:00:00,109.0,109.04,108.97,109.01,11089.0,95.9362,95.9714,95.9098,95.945,11089.0
2017-02-27 14:10:00,109.02,109.04,108.99,109.04,10217.0,95.9538,95.9714,95.9274,95.9714,10217.0
2017-02-27 14:20:00,109.04,109.21,109.02,109.15,23169.0,95.9714,96.121,95.9538,96.0682,23169.0
2017-02-27 14:30:00,109.13,109.18,109.08,109.15,19091.0,96.0506,96.0946,96.0066,96.0682,19091.0
2017-02-27 14:40:00,109.18,109.33,109.16,109.31,25562.0,96.0946,96.2266,96.077,96.209,25562.0
2017-02-27 14:50:00,109.3,109.43,109.29,109.32,51487.0,96.2002,96.3146,96.1914,96.2178,51487.0
2017-02-27 15:00:00,109.3,109.43,109.29,109.38,22797.0,96.2002,96.3146,96.1914,96.2706,22797.0
2017-02-27 15:10:00,109.38,109.45,109.36,109.38,43812.0,96.2706,96.3322,96.253,96.2706,43812.0
2017-02-27 15:20:00,109.38,109.45,109.35,109.39,31574.0,96.2706,96.3322,96.2442,96.2794,31574.0
2017-02-27 15:30:00,109.39,109.45,109.38,109.39,58756.0,96.2794,96.3322,96.2706,96.2794,58756.0
2017-02-27 15:40:00,109.39,109.47,109.35,109.45,144984.0,96.2794,96.3498,96.2442,96.3322,144984.0
2017-02-27 15:50:00,109.46,109.53,109.43,109.51,153894.0,96.341,96.4026,96.3146,96.385,153894.0
2017-02-28 09:30:00,108.91,109.48,108.91,109.15,47556.0,95.8569,96.3586,95.8569,96.0682,47556.0
2017-02-28 09:40:00,109.1,109.28,109.01,109.05,18832.0,96.0242,96.1826,95.945,95.9802,18832.0
2017-02-28 09:50:00,109.08,109.39,108.93,109.39,35953.0,96.0066,96.2794,95.8745,96.2794,35953.0
2017-02-28 10:00:00,109.47,110.02,109.34,109.92,100632.0,96.3498,96.8339,96.2354,96.7459,100632.0
2017-02-28 10:10:00,109.98,110.03,109.82,110.0,59707.0,96.7987,96.8427,96.6579,96.8163,59707.0
2017-02-28 10:20:00,110.0,110.18,109.93,110.04,153683.0,96.8163,96.9747,96.7547,96.8515,153683.0
2017-02-28 10:30:00,110.06,110.41,109.95,110.41,92041.0,96.8691,97.1772,96.7723,97.1772,92041.0
2017-02-28 10:40:00,110.4,110.62,110.19,110.26,101023.0,97.1684,97.362,96.9835,97.0451,101023.0
2017-02-28 10:50:00,110.28,110.29,110.12,110.14,24130.0,97.0627,97.0715,96.9219,96.9395,24130.0
2017-02-28 11:00:00,110.12,110.32,110.04,110.12,79091.0,96.9219,97.098,96.8515,96.9219,79091.0
2017-02-28 11:10:00,110.09,110.27,110.07,110.23,79778.0,96.8955,97.0539,96.8779,97.0187,79778.0
2017-02-28 11:20:00,110.23,110.3,110.11,110.22,45977.0,97.0187,97.0803,96.9131,97.0099,45977.0
2017-02-28 11:30:00,110.21,110.3,110.16,110.21,57352.0,97.0011,97.0803,96.9571,97.0011,57352.0
2017-02-28 11:40:00,110.22,110.24,110.17,110.21,34730.0,97.0099,97.0275,96.9659,97.0011,34730.0
2017-02-28 11:50:00,110.2,110.22,109.93,109.94,58498.0,96.9923,97.0099,96.7547,96.7635,58498.0
2017-02-28 12:00:00,109.94,110.14,109.94,110.07,57881.0,96.7635,96.9395,96.7635,96.8779,57881.0
2017-02-28 12:10:00,110.09,110.22,110.0,110.01,27378.0,96.8955,97.0099,96.8163,96.8251,27378.0
2017-02-28 12:20:00,110.0,110.02,109.64,109.73,57627.0,96.8163,96.8339,96.4994,96.5787,57627.0
2017-02-28 12:30:00,109.72,109.84,109.66,109.77,39084.0,96.5699,96.6755,96.5171,96.6139,39084.0
2017-02-28 12:40:00,109.77,109.88,109.73,109.84,38477.0,96.6139,96.7107,96.5787,96.6755,38477.0
2017-02-28 12:50:00,109.87,109.97,109.83,109.92,45853.0,96.7019,96.7899,96.6667,96.7459,45853.0
2017-02-28 13:00:00,109.91,109.91,109.75,109.75,36241.0,96.7371,96.7371,96.5963,96.5963,36241.0
2017-02-28 13:10:00,109.76,109.8,109.69,109.71,27592.0,96.6051,96.6403,96.5435,96.5611,27592.0
2017-02-28 13:20:00,109.71,109.73,109.65,109.67,28823.0,96.5611,96.5787,96.5083,96.5259,28823.0
2017-02-28 13:30:00,109.68,109.75,109.65,109.66,36890.0,96.5347,96.5963,96.5083,96.5171,36890.0
2017-02-28 13:40:00,109.66,109.75,109.62,109.72,43037.0,96.5171,96.5963,96.4818,96.5699,43037.0
2017-02-28 13:50:00,109.72,109.8,109.71,109.74,76633.0,96.5699,96.6403,96.5611,96.5875,76633.0
2017-02-28 14:00:00,109.75,109.8,109.45,109.47,21792.0,96.5963,96.6403,96.3322,96.3498,21792.0
2017-02-28 14:10:00,109.48,109.52,109.28,109.28,31866.0,96.3586,96.3938,96.1826,96.1826,31866.0
2017-02-28 14:20:00,109.3,109.43,109.29,109.42,50130.0,96.2002,96.3146,96.1914,96.3058,50130.0
2017-02-28 14:30:00,109.42,109.45,109.39,109.42,31578.0,96.3058,96.3322,96.2794,96.3058,31578.0
2017-02-28 14:40:00,109.42,109.43,109.32,109.36,26485.0,96.3058,96.3146,96.2178,96.253,26485.0
2017-02-28 14:50:00,109.37,109.37,109.21,109.26,22531.0,96.2618,96.2618,96.121,96.165,22531.0
2017-02-28 15:00:00,109.27,109.31,109.23,109.3,33429.0,96.1738,96.209,96.1386,96.2002,33429.0
2017-02-28 15:10:00,109.31,109.4,109.31,109.32,17731.0,96.209,96.2882,96.209,96.2178,17731.0
2017-02-28 15:20:00,109.34,109.35,109.26,109.33,65513.0,96.2354,96.2442,96.165,96.2266,65513.0
2017-02-28 15:30:00,109.32,109.41,109.27,109.35,65566.0,96.2178,96.297,96.1738,96.2442,65566.0
2017-02-28 15:40:00,109.35,109.47,109.34,109.41,74848.0,96.2442,96.3498,96.2354,96.297,74848.0
2017-02-28 15:50:00,109.42,109.53,109.41,109.5,179419.0,96.3058,96.4026,96.297,96.3762,179419.0
2017-03-01 09:30:00,110.72,111.58,110.71,111.18,123577.0,97.45,98.2069,97.4412,97.8549,123577.0
2017-03-01 09:40:00,111.26,111.43,111.16,111.29,81058.0,97.9253,98.0749,97.8373,97.9517,81058.0
2017-03-01 09:50:00,111.3,111.5,111.29,111.47,47080.0,97.9605,98.1365,97.9517,98.1101,47080.0
2017-03-01 10:00:00,111.47,111.7,111.32,111.45,90986.0,98.1101,98.3126,97.9781,98.0925,90986.0
2017-03-01 10:10:00,111.47,111.62,111.3,111.57,32967.0,98.1101,98.2421,97.9605,98.1981,32967.0
2017-03-01 10:20:00,111.6,111.78,111.43,111.43,86483.0,98.2245,98.383,98.0749,98.0749,86483.0
2017-03-01 10:30:00,111.45,111.57,111.44,111.52,49394.0,98.0925,98.1981,98.0837,98.1541,49394.0
2017-03-01 10:40:00,111.5,111.51,111.11,111.44,43086.0,98.1365,98.1453,97.7933,98.0837,43086.0
2017-03-01 10:50:00,111.41,111.48,111.2,111.23,24302.0,98.0573,98.1189,97.8725,97.8989,24302.0
2017-03-01 11:00:00,111.21,111.21,111.0,111.2,50408.0,97.8813,97.8813,97.6965,97.8725,50408.0
2017-03-01 11:10:00,111.18,111.21,111.05,111.16,22065.0,97.8549,97.8813,97.7405,97.8373,22065.0
2017-03-01 11:20:00,111.17,111.2,111.02,111.14,25156.0,97.8461,97.8725,97.7141,97.8197,25156.0
2017-03-01 11:30:00,111.17,111.27,111.07,111.12,23959.0,97.8461,97.9341,97.7581,97.8021,23959.0
2017-03-01 11:40:00,111.12,111.13,110.94,111.07,28030.0,97.8021,97.8109,97.6436,97.7581,28030.0
2017-03-01 11:50:00,111.08,111.18,111.02,111.1,42528.0,97.7669,97.8549,97.7141,97.7845,42528.0
2017-03-01 12:00:00,111.06,111.27,111.05,111.25,32365.0,97.7493,97.9341,97.7405,97.9165,32365.0
2017-03-01 12:10:00,111.19,111.39,111.19,111.33,40701.0,97.8637,98.0397,97.8637,97.9869,40701.0
2017-03-01 12:20:00,111.35,111.35,111.21,111.28,51340.0,98.0045,98.0045,97.8813,97.9429,51340.0
2017-03-01 12:30:00,111.29,111.35,111.27,111.28,36712.0,97.9517,98.0045,97.9341,97.9429,36712.0
2017-03-01 12:40:00,111.29,111.3,111.23,111.25,33289.0,97.9517,97.9605,97.8989,97.9165,33289.0
2017-03-01 12:50:00,111.25,111.3,111.25,111.27,35285.0,97.9165,97.9605,97.9165,97.9341,35285.0
2017-03-01 13:00:00,111.29,111.31,111.26,111.29,33545.0,97.9517,97.9693,97.9253,97.9517,33545.0
2017-03-01 13:10:00,111.3,111.38,111.23,111.23,46342.0,97.9605,98.0309,97.8989,97.8989,46342.0
2017-03-01 13:20:00,111.2,111.22,111.09,111.12,41820.0,97.8725,97.8901,97.7757,97.8021,41820.0
2017-03-01 13:30:00,111.14,111.16,110.99,111.03,24872.0,97.8197,97.8373,97.6876,97.7229,24872.0
2017-03-01 13:40:00,111.03,111.11,110.99,111.05,23522.0,97.7229,97.7933,97.6876,97.7405,23522.0
2017-03-01 13:50:00,111.05,111.1,110.88,110.92,30456.0,97.7405,97.7845,97.5908,97.626,30456.0
2017-03-01 14:00:00,110.92,111.08,110.92,111.08,26030.0,97.626,97.7669,97.626,97.7669,26030.0
2017-03-01 14:10:00,111.1,111.42,111.07,111.4,75817.0,97.7845,98.0661,97.7581,98.0485,75817.0
2017-03-01 14:20:00,111.42,111.52,111.36,111.38,218598.0,98.0661,98.1541,98.0133,98.0309,218598.0
2017-03-01 14:30:00,111.4,111.44,111.32,111.35,23407.0,98.0485,98.0837,97.9781,98.0045,23407.0
2017-03-01 14:40:00,111.36,111.41,111.36,111.4,30197.0,98.0133,98.0573,98.0133,98.0485,30197.0
2017-03-01 14:50:00,111.39,111.44,111.34,111.43,38906.0,98.0397,98.0837,97.9957,98.0749,38906.0
2017-03-01 15:00:00,111.43,111.44,111.31,111.32,40031.0,98.0749,98.0837,97.9693,97.9781,40031.0
2017-03-01 15:10:00,111.32,111.42,111.32,111.38,33891.0,97.9781,98.0661,97.9781,98.0309,33891.0
2017-03-01 15:20:00,111.4,111.4,111.32,111.36,36356.0,98.0485,98.0485,97.9781,98.0133,36356.0
2017-03-01 15:30:00,111.36,111.4,111.23,111.26,125328.0,98.0133,98.0485,97.8989,97.9253,125328.0
2017-03-01 15:40:00,111.26,111.38,111.26,111.29,78478.0,97.9253,98.0309,97.9253,97.9517,78478.0
2017-03-01 15:50:00,111.3,111.34,111.19,111.22,208000.0,97.9605,97.9957,97.8637,97.8901,208000.0
2017-03-02 09:30:00,110.77,111.0,110.06,110.46,79550.0,97.494,97.6965,96.8691,97.2212,79550.0
2017-03-02 09:40:00,110.51,110.64,110.41,110.5,30941.0,97.2652,97.3796,97.1772,97.2564,30941.0
2017-03-02 09:50:00,110.48,110.86,110.2,110.8,90869.0,97.2388,97.5732,96.9923,97.5204,90869.0
2017-03-02 10:00:00,110.8,110.82,110.61,110.78,27320.0,97.5204,97.538,97.3532,97.5028,27320.0
2017-03-02 10:10:00,110.78,110.92,110.75,110.92,30731.0,97.5028,97.626,97.4764,97.626,30731.0
2017-03-02 10:20:00,110.91,111.05,110.86,110.92,35107.0,97.6172,97.7405,97.5732,97.626,35107.0
2017-03-02 10:30:00,110.93,111.09,110.8,110.96,30968.0,97.6348,97.7757,97.5204,97.6612,30968.0
2017-03-02 10:40:00,110.93,111.23,110.89,111.15,32899.0,97.6348,97.8989,97.5996,97.8285,32899.0
2017-03-02 10:50:00,111.13,111.14,110.93,111.0,23107.0,97.8109,97.8197,97.6348,97.6965,23107.0
2017-03-02 11:00:00,110.98,111.11,110.95,110.96,34402.0,97.6788,97.7933,97.6524,97.6612,34402.0
2017-03-02 11:10:00,110.95,110.95,110.79,110.81,20536.0,97.6524,97.6524,97.5116,97.5292,20536.0
2017-03-02 11:20:00,110.79,110.93,110.79,110.82,11170.0,97.5116,97.6348,97.5116,97.538,11170.0
2017-03-02 11:30:00,110.81,110.82,110.5,110.52,34141.0,97.5292,97.538,97.2564,97.274,34141.0
2017-03-02 11:40:00,110.53,110.7,110.48,110.7,46398.0,97.2828,97.4324,97.2388,97.4324,46398.0
2017-03-02 11:50:00,110.73,110.83,110.5,110.5,55108.0,97.4588,97.5468,97.2564,97.2564,55108.0
2017-03-02 12:00:00,110.52,110.66,110.19,110.38,116082.0,97.274,97.3972,96.9835,97.1508,116082.0
2017-03-02 12:10:00,110.33,110.33,109.88,109.9,34620.0,97.1068,97.1068,96.7107,96.7283,34620.0
2017-03-02 12:20:00,109.92,110.19,109.91,110.19,106138.0,96.7459,96.9835,96.7371,96.9835,106138.0
2017-03-02 12:30:00,110.19,110.19,109.77,109.78,31704.0,96.9835,96.9835,96.6139,96.6227,31704.0
2017-03-02 12:40:00,109.82,109.86,109.49,109.66,73771.0,96.6579,96.6931,96.3674,96.5171,73771.0
2017-03-02 12:50:00,109.68,109.84,109.66,109.71,31128.0,96.5347,96.6755,96.5171,96.5611,31128.0
2017-03-02 13:00:00,109.71,109.78,109.45,109.58,25716.0,96.5611,96.6227,96.3322,96.4466,25716.0
2017-03-02 13:10:00,109.63,109.81,109.6,109.75,27243.0,96.4906,96.6491,96.4642,96.5963,27243.0
2017-03-02 13:20:00,109.77,109.99,109.76,109.93,15436.0,96.6139,96.8075,96.6051,96.7547,15436.0
2017-03-02 13:30:00,109.93,110.0,109.83,109.85,16586.0,96.7547,96.8163,96.6667,96.6843,16586.0
2017-03-02 13:40:00,109.89,110.0,109.85,109.89,18709.0,96.7195,96.8163,96.6843,96.7195,18709.0
2017-03-02 13:50:00,109.89,109.96,109.86,109.92,22822.0,96.7195,96.7811,96.6931,96.7459,22822.0
2017-03-02 14:00:00,109.92,110.09,109.85,109.97,29271.0,96.7459,96.8955,96.6843,96.7899,29271.0
2017-03-02 14:10:00,109.97,110.0,109.7,109.7,22877.0,96.7899,96.8163,96.5523,96.5523,22877.0
2017-03-02 14:20:00,109.7,109.94,109.69,109.9,19005.0,96.5523,96.7635,96.5435,96.7283,19005.0
2017-03-02 14:30:00,109.88,109.96,109.82,109.89,20191.0,96.7107,96.7811,96.6579,96.7195,20191.0
2017-03-02 14:40:00,109.9,109.98,109.87,109.98,15600.0,96.7283,96.7987,96.7019,96.7987,15600.0
2017-03-02 14:50:00,109.98,110.02,109.88,109.95,18398.0,96.7987,96.8339,96.7107,96.7723,18398.0
2017-03-02 15:00:00,109.93,109.96,109.87,109.89,47964.0,96.7547,96.7811,96.7019,96.7195,47964.0
2017-03-02 15:10:00,109.88,109.96,109.67,109.74,38456.0,96.7107,96.7811,96.5259,96.5875,38456.0
2017-03-02 15:20:00,109.74,109.78,109.6,109.72,46875.0,96.5875,96.6227,96.4642,96.5699,46875.0
2017-03-02 15:30:00,109.72,109.73,109.57,109.63,51542.0,96.5699,96.5787,96.4378,96.4906,51542.0
2017-03-02 15:40:00,109.62,109.64,109.38,109.45,134565.0,96.4818,96.4994,96.2706,96.3322,134565.0
2017-03-02 15:50:00,109.46,109.58,109.4,109.51,187037.0,96.341,96.4466,96.2882,96.385,187037.0
2017-03-03 09:30:00,109.42,111.01,109.26,109.65,61420.0,96.3058,97.7053,96.165,96.5083,61420.0
2017-03-03 09:40:00,109.64,109.95,109.57,109.65,27311.0,96.4994,96.7723,96.4378,96.5083,27311.0
2017-03-03 09:50:00,109.72,109.72,109.31,109.31,34736.0,96.5699,96.5699,96.209,96.209,34736.0
2017-03-03 10:00:00,109.25,109.46,109.15,109.34,51459.0,96.1562,96.341,96.0682,96.2354,51459.0
2017-03-03 10:10:00,109.39,109.41,109.16,109.16,26201.0,96.2794,96.297,96.077,96.077,26201.0
2017-03-03 10:20:00,109.15,109.17,108.91,109.08,69116.0,96.0682,96.0858,95.8569,96.0066,69116.0
2017-03-03 10:30:00,109.07,109.08,108.86,109.0,41586.0,95.9978,96.0066,95.8129,95.9362,41586.0
2017-03-03 10:40:00,109.0,109.19,108.95,109.13,46229.0,95.9362,96.1034,95.8921,96.0506,46229.0
2017-03-03 10:50:00,109.1,109.17,109.02,109.07,20561.0,96.0242,96.0858,95.9538,95.9978,20561.0
2017-03-03 11:00:00,109.06,109.19,109.01,109.15,25615.0,95.989,96.1034,95.945,96.0682,25615.0
2017-03-03 11:10:00,109.17,109.33,109.17,109.32,22818.0,96.0858,96.2266,96.0858,96.2178,22818.0
2017-03-03 11:20:00,109.34,109.64,109.34,109.46,38194.0,96.2354,96.4994,96.2354,96.341,38194.0
2017-03-03 11:30:00,109.41,109.46,109.31,109.41,24385.0,96.297,96.341,96.209,96.297,24385.0
2017-03-03 11:40:00,109.41,109.64,109.35,109.55,26345.0,96.297,96.4994,96.2442,96.4202,26345.0
2017-03-03 11:50:00,109.53,109.77,109.51,109.72,27725.0,96.4026,96.6139,96.385,96.5699,27725.0
2017-03-03 12:00:00,109.7,109.89,109.59,109.89,14230.0,96.5523,96.7195,96.4554,96.7195,14230.0
2017-03-03 12:10:00,109.88,109.9,109.77,109.86,27616.0,96.7107,96.7283,96.6139,96.6931,27616.0
2017-03-03 12:20:00,109.86,109.88,109.76,109.88,17081.0,96.6931,96.7107,96.6051,96.7107,17081.0
2017-03-03 12:30:00,109.87,109.95,109.86,109.9,16933.0,96.7019,96.7723,96.6931,96.7283,16933.0
2017-03-03 12:40:00,109.92,110.08,109.89,110.03,24114.0,96.7459,96.8867,96.7195,96.8427,24114.0
2017-03-03 12:50:00,110.03,110.1,109.97,110.01,23023.0,96.8427,96.9043,96.7899,96.8251,23023.0
2017-03-03 13:00:00,110.01,110.05,109.88,110.01,24262.0,96.8251,96.8603,96.7107,96.8251,24262.0
2017-03-03 13:10:00,109.99,110.1,109.93,109.96,34991.0,96.8075,96.9043,96.7547,96.7811,34991.0
2017-03-03 13:20:00,109.96,110.1,109.93,110.1,18595.0,96.7811,96.9043,96.7547,96.9043,18595.0
2017-03-03 13:30:00,110.09,110.18,110.04,110.09,24193.0,96.8955,96.9747,96.8515,96.8955,24193.0
2017-03-03 13:40:00,110.1,110.34,110.08,110.3,29930.0,96.9043,97.1156,96.8867,97.0803,29930.0
2017-03-03 13:50:00,110.29,110.42,110.26,110.31,25145.0,97.0715,97.186,97.0451,97.0891,25145.0
2017-03-03 14:00:00,110.3,110.38,110.22,110.31,26814.0,97.0803,97.1508,97.0099,97.0891,26814.0
2017-03-03 14:10:00,110.3,110.45,110.26,110.26,42181.0,97.0803,97.2124,97.0451,97.0451,42181.0
2017-03-03 14:20:00,110.25,110.43,110.25,110.43,39930.0,97.0363,97.1948,97.0363,97.1948,39930.0
2017-03-03 14:30:00,110.41,110.54,110.41,110.52,23031.0,97.1772,97.2916,97.1772,97.274,23031.0
2017-03-03 14:40:00,110.51,110.57,110.42,110.45,32627.0,97.2652,97.318,97.186,97.2124,32627.0
2017-03-03 14:50:00,110.45,110.62,110.45,110.58,39972.0,97.2124,97.362,97.2124,97.3268,39972.0
2017-03-03 15:00:00,110.57,110.63,110.52,110.56,22307.0,97.318,97.3708,97.274,97.3092,22307.0
2017-03-03 15:10:00,110.56,110.58,110.47,110.51,31972.0,97.3092,97.3268,97.23,97.2652,31972.0
2017-03-03 15:20:00,110.54,110.68,110.53,110.65,30225.0,97.2916,97.4148,97.2828,97.3884,30225.0
2017-03-03 15:30:00,110.66,110.7,110.6,110.7,53695.0,97.3972,97.4324,97.3444,97.4324,53695.0
2017-03-03 15:40:00,110.7,110.73,110.58,110.65,94417.0,97.4324,97.4588,97.3268,97.3884,94417.0
2017-03-03 15:50:00,110.66,110.83,110.66,110.8,230263.0,97.3972,97.5468,97.3972,97.5204,230263.0
2017-03-06 09:30:00,109.91,110.24,109.71,110.13,101548.0,96.7371,97.0275,96.5611,96.9307,101548.0
2017-03-06 09:40:00,110.12,110.52,110.06,110.5,52385.0,96.9219,97.274,96.8691,97.2564,52385.0
2017-03-06 09:50:00,110.5,110.68,110.45,110.49,25423.0,97.2564,97.4148,97.2124,97.2476,25423.0
2017-03-06 10:00:00,110.5,110.74,110.41,110.62,32822.0,97.2564,97.4676,97.1772,97.362,32822.0
2017-03-06 10:10:00,110.62,110.71,110.39,110.4,18128.0,97.362,97.4412,97.1596,97.1684,18128.0
2017-03-06 10:20:00,110.4,110.67,110.31,110.66,45966.0,97.1684,97.406,97.0891,97.3972,45966.0
2017-03-06 10:30:00,110.67,110.69,110.37,110.47,34681.0,97.406,97.4236,97.142,97.23,34681.0
2017-03-06 10:40:00,110.47,110.57,110.4,110.55,22575.0,97.23,97.318,97.1684,97.3004,22575.0
2017-03-06 10:50:00,110.56,110.56,110.31,110.33,27430.0,97.3092,97.3092,97.0891,97.1068,27430.0
2017-03-06 11:00:00,110.34,110.39,110.15,110.29,37658.0,97.1156,97.1596,96.9483,97.0715,37658.0
2017-03-06 11:10:00,110.28,110.54,110.26,110.53,33187.0,97.0627,97.2916,97.0451,97.2828,33187.0
2017-03-06 11:20:00,110.52,110.53,110.28,110.33,20496.0,97.274,97.2828,97.0627,97.1068,20496.0
2017-03-06 11:30:00,110.34,110.34,110.18,110.23,27623.0,97.1156,97.1156,96.9747,97.0187,27623.0
2017-03-06 11:40:00,110.25,110.37,110.25,110.34,26533.0,97.0363,97.142,97.0363,97.1156,26533.0
2017-03-06 11:50:00,110.34,110.41,110.2,110.3,25975.0,97.1156,97.1772,96.9923,97.0803,25975.0
2017-03-06 12:00:00,110.31,110.31,110.23,110.23,12351.0,97.0891,97.0891,97.0187,97.0187,12351.0
2017-03-06 12:10:00,110.22,110.22,110.12,110.12,12726.0,97.0099,97.0099,96.9219,96.9219,12726.0
2017-03-06 12:20:00,110.1,110.22,110.07,110.22,9493.0,96.9043,97.0099,96.8779,97.0099,9493.0
2017-03-06 12:30:00,110.23,110.23,110.08,110.13,7060.0,97.0187,97.0187,96.8867,96.9307,7060.0
2017-03-06 12:40:00,110.1,110.22,110.07,110.18,19636.0,96.9043,97.0099,96.8779,96.9747,19636.0
2017-03-06 12:50:00,110.2,110.26,110.18,110.23,9092.0,96.9923,97.0451,96.9747,97.0187,9092.0
2017-03-06 13:00:00,110.26,110.42,110.26,110.41,26122.0,97.0451,97.186,97.0451,97.1772,26122.0
2017-03-06 13:10:00,110.41,110.5,110.38,110.44,10173.0,97.1772,97.2564,97.1508,97.2036,10173.0
2017-03-06 13:20:00,110.46,110.53,110.34,110.53,22851.0,97.2212,97.2828,97.1156,97.2828,22851.0
2017-03-06 13:30:00,110.53,110.56,110.48,110.5,8594.0,97.2828,97.3092,97.2388,97.2564,8594.0
2017-03-06 13:40:00,110.49,110.51,110.42,110.46,11234.0,97.2476,97.2652,97.186,97.2212,11234.0
2017-03-06 13:50:00,110.45,110.52,110.44,110.48,13300.0,97.2124,97.274,97.2036,97.2388,13300.0
2017-03-06 14:00:00,110.47,110.68,110.44,110.67,45674.0,97.23,97.4148,97.2036,97.406,45674.0
2017-03-06 14:10:00,110.65,110.65,110.57,110.62,25110.0,97.3884,97.3884,97.318,97.362,25110.0
2017-03-06 14:20:00,110.62,110.72,110.57,110.7,74870.0,97.362,97.45,97.318,97.4324,74870.0
2017-03-06 14:30:00,110.7,110.79,110.7,110.75,25967.0,97.4324,97.5116,97.4324,97.4764,25967.0
2017-03-06 14:40:00,110.74,110.74,110.66,110.69,27780.0,97.4676,97.4676,97.3972,97.4236,27780.0
2017-03-06 14:50:00,110.7,110.72,110.66,110.7,17020.0,97.4324,97.45,97.3972,97.4324,17020.0
2017-03-06 15:00:00,110.71,110.86,110.7,110.86,23512.0,97.4412,97.5732,97.4324,97.5732,23512.0
2017-03-06 15:10:00,110.86,110.93,110.8,110.88,28123.0,97.5732,97.6348,97.5204,97.5908,28123.0
2017-03-06 15:20:00,110.91,110.93,110.82,110.89,36165.0,97.6172,97.6348,97.538,97.5996,36165.0
2017-03-06 15:30:00,110.88,110.96,110.83,110.93,40601.0,97.5908,97.6612,97.5468,97.6348,40601.0
2017-03-06 15:40:00,110.93,111.06,110.92,111.04,124820.0,97.6348,97.7493,97.626,97.7317,124820.0
2017-03-06 15:50:00,111.05,111.05,110.82,110.85,135177.0,97.7405,97.7405,97.538,97.5644,135177.0
2017-03-07 09:30:00,110.83,110.84,110.38,110.52,48200.0,97.5468,97.5556,97.1508,97.274,48200.0
2017-03-07 09:40:00,110.52,110.53,110.03,110.22,23423.0,97.274,97.2828,96.8427,97.0099,23423.0
2017-03-07 09:50:00,110.19,110.45,110.18,110.39,12288.0,96.9835,97.2124,96.9747,97.1596,12288.0
2017-03-07 10:00:00,110.39,110.65,110.26,110.59,21523.0,97.1596,97.3884,97.0451,97.3356,21523.0
2017-03-07 10:10:00,110.61,110.83,110.53,110.83,32841.0,97.3532,97.5468,97.2828,97.5468,32841.0
2017-03-07 10:20:00,110.81,110.92,110.7,110.76,27346.0,97.5292,97.626,97.4324,97.4852,27346.0
2017-03-07 10:30:00,110.76,110.95,110.75,110.88,38939.0,97.4852,97.6524,97.4764,97.5908,38939.0
2017-03-07 10:40:00,110.88,110.89,110.6,110.62,28325.0,97.5908,97.5996,97.3444,97.362,28325.0
2017-03-07 10:50:00,110.62,110.66,110.46,110.57,26451.0,97.362,97.3972,97.2212,97.318,26451.0
2017-03-07 11:00:00,110.59,110.66,110.53,110.62,30718.0,97.3356,97.3972,97.2828,97.362,30718.0
2017-03-07 11:10:00,110.63,110.75,110.58,110.69,34064.0,97.3708,97.4764,97.3268,97.4236,34064.0
2017-03-07 11:20:00,110.68,110.73,110.47,110.55,23431.0,97.4148,97.4588,97.23,97.3004,23431.0
2017-03-07 11:30:00,110.53,110.63,110.46,110.58,29363.0,97.2828,97.3708,97.2212,97.3268,29363.0
2017-03-07 11:40:00,110.57,110.66,110.57,110.64,21375.0,97.318,97.3972,97.318,97.3796,21375.0
2017-03-07 11:50:00,110.63,110.63,110.49,110.5,21445.0,97.3708,97.3708,97.2476,97.2564,21445.0
2017-03-07 12:00:00,110.49,110.49,110.29,110.36,31758.0,97.2476,97.2476,97.0715,97.1332,31758.0
2017-03-07 12:10:00,110.34,110.34,110.08,110.11,34255.0,97.1156,97.1156,96.8867,96.9131,34255.0
2017-03-07 12:20:00,110.11,110.12,110.03,110.03,40413.0,96.9131,96.9219,96.8427,96.8427,40413.0
2017-03-07 12:30:00,110.03,110.34,110.02,110.3,41435.0,96.8427,97.1156,96.8339,97.0803,41435.0
2017-03-07 12:40:00,110.29,110.39,110.29,110.39,16859.0,97.0715,97.1596,97.0715,97.1596,16859.0
2017-03-07 12:50:00,110.4,110.46,110.36,110.38,21407.0,97.1684,97.2212,97.1332,97.1508,21407.0
2017-03-07 13:00:00,110.39,110.45,110.3,110.39,22785.0,97.1596,97.2124,97.0803,97.1596,22785.0
2017-03-07 13:10:00,110.38,110.41,110.34,110.37,16815.0,97.1508,97.1772,97.1156,97.142,16815.0
2017-03-07 13:20:00,110.36,110.36,110.27,110.28,13615.0,97.1332,97.1332,97.0539,97.0627,13615.0
2017-03-07 13:30:00,110.28,110.34,110.27,110.27,22543.0,97.0627,97.1156,97.0539,97.0539,22543.0
2017-03-07 13:40:00,110.27,110.33,110.25,110.33,13788.0,97.0539,97.1068,97.0363,97.1068,13788.0
2017-03-07 13:50:00,110.33,110.33,110.21,110.24,19509.0,97.1068,97.1068,97.0011,97.0275,19509.0
2017-03-07 14:00:00,110.24,110.4,110.22,110.37,23266.0,97.0275,97.1684,97.0099,97.142,23266.0
2017-03-07 14:10:00,110.37,110.44,110.32,110.32,29069.0,97.142,97.2036,97.098,97.098,29069.0
2017-03-07 14:20:00,110.33,110.4,110.3,110.33,26148.0,97.1068,97.1684,97.0803,97.1068,26148.0
2017-03-07 14:30:00,110.32,110.41,110.28,110.38,21992.0,97.098,97.1772,97.0627,97.1508,21992.0
2017-03-07 14:40:00,110.38,110.46,110.31,110.35,26239.0,97.1508,97.2212,97.0891,97.1244,26239.0
2017-03-07 14:50:00,110.35,110.52,110.34,110.46,20363.0,97.1244,97.274,97.1156,97.2212,20363.0
2017-03-07 15:00:00,110.47,110.55,110.45,110.52,33375.0,97.23,97.3004,97.2124,97.274,33375.0
2017-03-07 15:10:00,110.51,110.74,110.5,110.63,46319.0,97.2652,97.4676,97.2564,97.3708,46319.0
2017-03-07 15:20:00,110.63,110.65,110.51,110.51,42670.0,97.3708,97.3884,97.2652,97.2652,42670.0
2017-03-07 15:30:00,110.52,110.55,110.49,110.52,53325.0,97.274,97.3004,97.2476,97.274,53325.0
2017-03-07 15:40:00,110.53,110.54,110.18,110.25,74851.0,97.2828,97.2916,96.9747,97.0363,74851.0
2017-03-07 15:50:00,110.26,110.29,110.17,110.23,126012.0,97.0451,97.0715,96.9659,97.0187,126012.0
2017-03-08 09:30:00,110.57,110.67,110.3,110.45,44063.0,97.318,97.406,97.0803,97.2124,44063.0
2017-03-08 09:40:00,110.42,110.99,110.42,110.67,41430.0,97.186,97.6876,97.186,97.406,41430.0
2017-03-08 09:50:00,110.62,111.03,110.6,110.92,48642.0,97.362,97.7229,97.3444,97.626,48642.0
2017-03-08 10:00:00,110.92,111.31,110.89,111.29,71936.0,97.626,97.9693,97.5996,97.9517,71936.0
2017-03-08 10:10:00,111.27,111.27,110.73,110.73,65088.0,97.9341,97.9341,97.4588,97.4588,65088.0
2017-03-08 10:20:00,110.73,110.9,110.64,110.66,59930.0,97.4588,97.6084,97.3796,97.3972,59930.0
2017-03-08 10:30:00,110.66,110.85,110.64,110.78,53447.0,97.3972,97.5644,97.3796,97.5028,53447.0
2017-03-08 10:40:00,110.78,111.0,110.72,111.0,74789.0,97.5028,97.6965,97.45,97.6965,74789.0
2017-03-08 10:50:00,110.98,111.03,110.87,110.94,42258.0,97.6788,97.7229,97.582,97.6436,42258.0
2017-03-08 11:00:00,110.99,111.03,110.83,110.93,31094.0,97.6876,97.7229,97.5468,97.6348,31094.0
2017-03-08 11:10:00,110.94,111.1,110.85,110.95,54195.0,97.6436,97.7845,97.5644,97.6524,54195.0
2017-03-08 11:20:00,110.95,110.95,110.86,110.88,58550.0,97.6524,97.6524,97.5732,97.5908,58550.0
2017-03-08 11:30:00,110.89,110.91,110.66,110.74,15346.0,97.5996,97.6172,97.3972,97.4676,15346.0
2017-03-08 11:40:00,110.75,110.85,110.63,110.74,17774.0,97.4764,97.5644,97.3708,97.4676,17774.0
2017-03-08 11:50:00,110.71,110.76,110.62,110.69,15855.0,97.4412,97.4852,97.362,97.4236,15855.0
2017-03-08 12:00:00,110.71,110.77,110.59,110.77,36055.0,97.4412,97.494,97.3356,97.494,36055.0
2017-03-08 12:10:00,110.78,110.83,110.7,110.75,15693.0,97.5028,97.5468,97.4324,97.4764,15693.0
2017-03-08 12:20:00,110.78,110.84,110.75,110.8,8279.0,97.5028,97.5556,97.4764,97.5204,8279.0
2017-03-08 12:30:00,110.8,110.85,110.7,110.78,12209.0,97.5204,97.5644,97.4324,97.5028,12209.0
2017-03-08 12:40:00,110.8,110.93,110.79,110.81,30677.0,97.5204,97.6348,97.5116,97.5292,30677.0
2017-03-08 12:50:00,110.82,110.89,110.75,110.79,11886.0,97.538,97.5996,97.4764,97.5116,11886.0
2017-03-08 13:00:00,110.83,110.84,110.73,110.75,10542.0,97.5468,97.5556,97.4588,97.4764,10542.0
2017-03-08 13:10:00,110.77,110.94,110.76,110.91,11570.0,97.494,97.6436,97.4852,97.6172,11570.0
2017-03-08 13:20:00,110.9,110.92,110.78,110.79,12967.0,97.6084,97.626,97.5028,97.5116,12967.0
2017-03-08 13:30:00,110.81,110.96,110.81,110.92,24568.0,97.5292,97.6612,97.5292,97.626,24568.0
2017-03-08 13:40:00,110.91,110.92,110.8,110.81,12077.0,97.6172,97.626,97.5204,97.5292,12077.0
2017-03-08 13:50:00,110.84,110.95,110.77,110.95,15287.0,97.5556,97.6524,97.494,97.6524,15287.0
2017-03-08 14:00:00,110.97,110.99,110.83,110.83,18429.0,97.67,97.6876,97.5468,97.5468,18429.0
2017-03-08 14:10:00,110.82,110.85,110.68,110.68,23827.0,97.538,97.5644,97.4148,97.4148,23827.0
2017-03-08 14:20:00,110.69,110.69,110.56,110.68,16852.0,97.4236,97.4236,97.3092,97.4148,16852.0
2017-03-08 14:30:00,110.68,110.75,110.62,110.67,25480.0,97.4148,97.4764,97.362,97.406,25480.0
2017-03-08 14:40:00,110.67,110.7,110.59,110.7,50521.0,97.406,97.4324,97.3356,97.4324,50521.0
2017-03-08 14:50:00,110.7,110.84,110.7,110.75,34843.0,97.4324,97.5556,97.4324,97.4764,34843.0
2017-03-08 15:00:00,110.74,110.9,110.69,110.77,49454.0,97.4676,97.6084,97.4236,97.494,49454.0
2017-03-08 15:10:00,110.77,110.78,110.64,110.66,28091.0,97.494,97.5028,97.3796,97.3972,28091.0
2017-03-08 15:20:00,110.65,110.74,110.47,110.54,66330.0,97.3884,97.4676,97.23,97.2916,66330.0
2017-03-08 15:30:00,110.54,110.56,110.24,110.3,63706.0,97.2916,97.3092,97.0275,97.0803,63706.0
2017-03-08 15:40:00,110.31,110.34,110.15,110.29,90489.0,97.0891,97.1156,96.9483,97.0715,90489.0
2017-03-08 15:50:00,110.29,110.5,110.27,110.46,177252.0,97.0715,97.2564,97.0539,97.2212,177252.0
2017-03-09 09:30:00,110.54,110.9,110.26,110.5,38574.0,97.2916,97.6084,97.0451,97.2564,38574.0
2017-03-09 09:40:00,110.54,110.63,110.38,110.56,12941.0,97.2916,97.3708,97.1508,97.3092,12941.0
2017-03-09 09:50:00,110.54,110.78,110.45,110.57,19006.0,97.2916,97.5028,97.2124,97.318,19006.0
2017-03-09 10:00:00,110.57,110.65,110.47,110.52,11600.0,97.318,97.3884,97.23,97.274,11600.0
2017-03-09 10:10:00,110.53,110.65,110.39,110.45,14839.0,97.2828,97.3884,97.1596,97.2124,14839.0
2017-03-09 10:20:00,110.49,110.51,110.22,110.34,13212.0,97.2476,97.2652,97.0099,97.1156,13212.0
2017-03-09 10:30:00,110.37,110.39,110.0,110.06,31100.0,97.142,97.1596,96.8163,96.8691,31100.0
2017-03-09 10:40:00,110.06,110.1,109.7,109.82,38473.0,96.8691,96.9043,96.5523,96.6579,38473.0
2017-03-09 10:50:00,109.85,110.07,109.8,110.06,27422.0,96.6843,96.8779,96.6403,96.8691,27422.0
2017-03-09 11:00:00,110.12,110.31,110.1,110.24,49910.0,96.9219,97.0891,96.9043,97.0275,49910.0
2017-03-09 11:10:00,110.25,110.35,110.11,110.11,36609.0,97.0363,97.1244,96.9131,96.9131,36609.0
2017-03-09 11:20:00,110.11,110.16,110.01,110.15,14595.0,96.9131,96.9571,96.8251,96.9483,14595.0
2017-03-09 11:30:00,110.15,110.23,110.08,110.14,14333.0,96.9483,97.0187,96.8867,96.9395,14333.0
2017-03-09 11:40:00,110.12,110.14,110.0,110.08,15634.0,96.9219,96.9395,96.8163,96.8867,15634.0
2017-03-09 11:50:00,110.07,110.08,109.83,109.88,18886.0,96.8779,96.8867,96.6667,96.7107,18886.0
2017-03-09 12:00:00,109.87,109.87,109.61,109.67,40896.0,96.7019,96.7019,96.473,96.5259,40896.0
2017-03-09 12:10:00,109.68,109.79,109.6,109.78,26312.0,96.5347,96.6315,96.4642,96.6227,26312.0
2017-03-09 12:20:00,109.77,109.86,109.72,109.72,11565.0,96.6139,96.6931,96.5699,96.5699,11565.0
2017-03-09 12:30:00,109.7,109.79,109.69,109.69,15644.0,96.5523,96.6315,96.5435,96.5435,15644.0
2017-03-09 12:40:00,109.71,109.77,109.64,109.71,14196.0,96.5611,96.6139,96.4994,96.5611,14196.0
2017-03-09 12:50:00,109.74,109.81,109.71,109.8,8396.0,96.5875,96.6491,96.5611,96.6403,8396.0
2017-03-09 13:00:00,109.79,109.92,109.79,109.89,14450.0,96.6315,96.7459,96.6315,96.7195,14450.0
2017-03-09 13:10:00,109.89,109.9,109.85,109.88,19826.0,96.7195,96.7283,96.6843,96.7107,19826.0
2017-03-09 13:20:00,109.89,109.94,109.8,109.81,17339.0,96.7195,96.7635,96.6403,96.6491,17339.0
2017-03-09 13:30:00,109.8,109.8,109.51,109.51,32602.0,96.6403,96.6403,96.385,96.385,32602.0
2017-03-09 13:40:00,109.52,109.56,109.44,109.5,29170.0,96.3938,96.429,96.3234,96.3762,29170.0
2017-03-09 13:50:00,109.47,109.53,109.43,109.44,13925.0,96.3498,96.4026,96.3146,96.3234,13925.0
2017-03-09 14:00:00,109.46,109.53,109.16,109.17,58746.0,96.341,96.4026,96.077,96.0858,58746.0
2017-03-09 14:10:00,109.17,109.2,108.81,108.94,148355.0,96.0858,96.1122,95.7689,95.8833,148355.0
2017-03-09 14:20:00,108.93,109.1,108.91,109.1,129308.0,95.8745,96.0242,95.8569,96.0242,129308.0
2017-03-09 14:30:00,109.1,109.12,108.9,109.0,50320.0,96.0242,96.0418,95.8481,95.9362,50320.0
2017-03-09 14:40:00,109.0,109.08,108.97,109.07,79802.0,95.9362,96.0066,95.9098,95.9978,79802.0
2017-03-09 14:50:00,109.08,109.32,109.07,109.32,57689.0,96.0066,96.2178,95.9978,96.2178,57689.0
2017-03-09 15:00:00,109.32,109.51,109.29,109.5,36054.0,96.2178,96.385,96.1914,96.3762,36054.0
2017-03-09 15:10:00,109.5,109.53,109.35,109.51,49934.0,96.3762,96.4026,96.2442,96.385,49934.0
2017-03-09 15:20:00,109.51,109.6,109.47,109.6,44001.0,96.385,96.4642,96.3498,96.4642,44001.0
2017-03-09 15:30:00,109.6,109.74,109.55,109.65,72326.0,96.4642,96.5875,96.4202,96.5083,72326.0
2017-03-09 15:40:00,109.65,109.76,109.61,109.65,88185.0,96.5083,96.6051,96.473,96.5083,88185.0
2017-03-09 15:50:00,109.66,109.71,109.56,109.59,157880.0,96.5171,96.5611,96.429,96.4554,157880.0
2017-03-10 09:30:00,109.83,110.0,109.54,109.62,62295.0,96.6667,96.8163,96.4114,96.4818,62295.0
2017-03-10 09:40:00,109.57,109.58,109.3,109.55,44933.0,96.4378,96.4466,96.2002,96.4202,44933.0
2017-03-10 09:50:00,109.55,109.63,109.28,109.36,66915.0,96.4202,96.4906,96.1826,96.253,66915.0
2017-03-10 10:00:00,109.36,109.66,109.36,109.53,37641.0,96.253,96.5171,96.253,96.4026,37641.0
2017-03-10 10:10:00,109.55,109.61,109.43,109.59,61579.0,96.4202,96.473,96.3146,96.4554,61579.0
2017-03-10 10:20:00,109.57,109.68,109.5,109.55,46493.0,96.4378,96.5347,96.3762,96.4202,46493.0
2017-03-10 10:30:00,109.55,109.55,109.36,109.36,46172.0,96.4202,96.4202,96.253,96.253,46172.0
2017-03-10 10:40:00,109.33,109.34,109.03,109.11,54761.0,96.2266,96.2354,95.9626,96.033,54761.0
2017-03-10 10:50:00,109.13,109.21,109.06,109.08,34628.0,96.0506,96.121,95.989,96.0066,34628.0
2017-03-10 11:00:00,109.05,109.22,108.88,109.19,138810.0,95.9802,96.1298,95.8305,96.1034,138810.0
2017-03-10 11:10:00,109.23,109.35,109.16,109.22,20867.0,96.1386,96.2442,96.077,96.1298,20867.0
2017-03-10 11:20:00,109.28,109.43,109.22,109.32,13268.0,96.1826,96.3146,96.1298,96.2178,13268.0
2017-03-10 11:30:00,109.35,109.4,109.23,109.37,17826.0,96.2442,96.2882,96.1386,96.2618,17826.0
2017-03-10 11:40:00,109.38,109.47,109.33,109.43,26071.0,96.2706,96.3498,96.2266,96.3146,26071.0
2017-03-10 11:50:00,109.43,109.65,109.4,109.56,18663.0,96.3146,96.5083,96.2882,96.429,18663.0
2017-03-10 12:00:00,109.55,109.56,109.35,109.55,52460.0,96.4202,96.429,96.2442,96.4202,52460.0
2017-03-10 12:10:00,109.54,109.54,109.43,109.43,11730.0,96.4114,96.4114,96.3146,96.3146,11730.0
2017-03-10 12:20:00,109.46,109.52,109.4,109.51,12443.0,96.341,96.3938,96.2882,96.385,12443.0
2017-03-10 12:30:00,109.48,109.49,109.4,109.47,28614.0,96.3586,96.3674,96.2882,96.3498,28614.0
2017-03-10 12:40:00,109.47,109.6,109.41,109.55,22378.0,96.3498,96.4642,96.297,96.4202,22378.0
2017-03-10 12:50:00,109.55,109.59,109.48,109.58,32067.0,96.4202,96.4554,96.3586,96.4466,32067.0
2017-03-10 13:00:00,109.6,109.63,109.43,109.49,37676.0,96.4642,96.4906,96.3146,96.3674,37676.0
2017-03-10 13:10:00,109.51,109.63,109.49,109.53,24688.0,96.385,96.4906,96.3674,96.4026,24688.0
2017-03-10 13:20:00,109.54,109.61,109.52,109.56,12329.0,96.4114,96.473,96.3938,96.429,12329.0
2017-03-10 13:30:00,109.56,109.76,109.53,109.66,37986.0,96.429,96.6051,96.4026,96.5171,37986.0
2017-03-10 13:40:00,109.71,109.89,109.71,109.79,13078.0,96.5611,96.7195,96.5611,96.6315,13078.0
2017-03-10 13:50:00,109.81,109.9,109.76,109.85,66048.0,96.6491,96.7283,96.6051,96.6843,66048.0
2017-03-10 14:00:00,109.83,109.87,109.71,109.77,23028.0,96.6667,96.7019,96.5611,96.6139,23028.0
2017-03-10 14:10:00,109.77,109.81,109.68,109.68,34065.0,96.6139,96.6491,96.5347,96.5347,34065.0
2017-03-10 14:20:00,109.67,109.76,109.67,109.76,24626.0,96.5259,96.6051,96.5259,96.6051,24626.0
2017-03-10 14:30:00,109.76,109.89,109.75,109.85,18788.0,96.6051,96.7195,96.5963,96.6843,18788.0
2017-03-10 14:40:00,109.85,109.87,109.82,109.83,9001.0,96.6843,96.7019,96.6579,96.6667,9001.0
2017-03-10 14:50:00,109.84,109.85,109.76,109.81,11559.0,96.6755,96.6843,96.6051,96.6491,11559.0
2017-03-10 15:00:00,109.8,109.87,109.77,109.78,26451.0,96.6403,96.7019,96.6139,96.6227,26451.0
2017-03-10 15:10:00,109.79,109.87,109.74,109.82,21591.0,96.6315,96.7019,96.5875,96.6579,21591.0
2017-03-10 15:20:00,109.83,109.89,109.78,109.87,31085.0,96.6667,96.7195,96.6227,96.7019,31085.0
2017-03-10 15:30:00,109.87,109.89,109.81,109.83,38255.0,96.7019,96.7195,96.6491,96.6667,38255.0
2017-03-10 15:40:00,109.81,109.9,109.78,109.89,60558.0,96.6491,96.7283,96.6227,96.7195,60558.0
2017-03-10 15:50:00,109.89,109.93,109.87,109.93,212092.0,96.7195,96.7547,96.7019,96.7547,212092.0
2017-03-13 09:30:00,110.17,110.67,110.17,110.62,62743.0,96.9659,97.406,96.9659,97.362,62743.0
2017-03-13 09:40:00,110.62,110.67,110.05,110.65,43545.0,97.362,97.406,96.8603,97.3884,43545.0
2017-03-13 09:50:00,110.62,110.62,110.19,110.24,23821.0,97.362,97.362,96.9835,97.0275,23821.0
2017-03-13 10:00:00,110.21,110.23,110.09,110.09,11952.0,97.0011,97.0187,96.8955,96.8955,11952.0
2017-03-13 10:10:00,110.08,110.17,109.88,109.88,14209.0,96.8867,96.9659,96.7107,96.7107,14209.0
2017-03-13 10:20:00,109.94,110.05,109.81,110.01,49778.0,96.7635,96.8603,96.6491,96.8251,49778.0
2017-03-13 10:30:00,110.05,110.06,109.86,109.88,15432.0,96.8603,96.8691,96.6931,96.7107,15432.0
2017-03-13 10:40:00,109.86,109.91,109.69,109.7,53769.0,96.6931,96.7371,96.5435,96.5523,53769.0
2017-03-13 10:50:00,109.67,109.77,109.57,109.59,23982.0,96.5259,96.6139,96.4378,96.4554,23982.0
2017-03-13 11:00:00,109.61,109.83,109.58,109.79,76086.0,96.473,96.6667,96.4466,96.6315,76086.0
2017-03-13 11:10:00,109.8,109.89,109.76,109.8,12205.0,96.6403,96.7195,96.6051,96.6403,12205.0
2017-03-13 11:20:00,109.8,109.81,109.6,109.63,15906.0,96.6403,96.6491,96.4642,96.4906,15906.0
2017-03-13 11:30:00,109.64,109.72,109.59,109.6,55275.0,96.4994,96.5699,96.4554,96.4642,55275.0
2017-03-13 11:40:00,109.59,109.62,109.5,109.53,43227.0,96.4554,96.4818,96.3762,96.4026,43227.0
2017-03-13 11:50:00,109.53,109.61,109.44,109.44,41754.0,96.4026,96.473,96.3234,96.3234,41754.0
2017-03-13 12:00:00,109.44,109.83,109.44,109.81,15423.0,96.3234,96.6667,96.3234,96.6491,15423.0
2017-03-13 12:10:00,109.81,109.91,109.77,109.85,10097.0,96.6491,96.7371,96.6139,96.6843,10097.0
2017-03-13 12:20:00,109.85,109.89,109.8,109.81,5922.0,96.6843,96.7195,96.6403,96.6491,5922.0
2017-03-13 12:30:00,109.78,109.83,109.67,109.68,7375.0,96.6227,96.6667,96.5259,96.5347,7375.0
2017-03-13 12:40:00,109.67,109.85,109.66,109.83,8690.0,96.5259,96.6843,96.5171,96.6667,8690.0
2017-03-13 12:50:00,109.81,109.82,109.73,109.79,8999.0,96.6491,96.6579,96.5787,96.6315,8999.0
2017-03-13 13:00:00,109.8,109.95,109.78,109.95,15067.0,96.6403,96.7723,96.6227,96.7723,15067.0
2017-03-13 13:10:00,109.93,109.94,109.75,109.75,12004.0,96.7547,96.7635,96.5963,96.5963,12004.0
2017-03-13 13:20:00,109.75,109.75,109.69,109.71,11870.0,96.5963,96.5963,96.5435,96.5611,11870.0
2017-03-13 13:30:00,109.71,109.71,109.6,109.61,7919.0,96.5611,96.5611,96.4642,96.473,7919.0
2017-03-13 13:40:00,109.6,109.65,109.55,109.55,13532.0,96.4642,96.5083,96.4202,96.4202,13532.0
2017-03-13 13:50:00,109.56,109.6,109.55,109.57,11082.0,96.429,96.4642,96.4202,96.4378,11082.0
2017-03-13 14:00:00,109.55,109.58,109.52,109.56,12853.0,96.4202,96.4466,96.3938,96.429,12853.0
2017-03-13 14:10:00,109.54,109.61,109.54,109.55,23301.0,96.4114,96.473,96.4114,96.4202,23301.0
2017-03-13 14:20:00,109.55,109.64,109.35,109.56,68309.0,96.4202,96.4994,96.2442,96.429,68309.0
2017-03-13 14:30:00,109.56,109.65,109.56,109.65,14988.0,96.429,96.5083,96.429,96.5083,14988.0
2017-03-13 14:40:00,109.64,109.67,109.58,109.6,12128.0,96.4994,96.5259,96.4466,96.4642,12128.0
2017-03-13 14:50:00,109.6,109.61,109.54,109.58,18561.0,96.4642,96.473,96.4114,96.4466,18561.0
2017-03-13 15:00:00,109.59,109.64,109.55,109.61,24591.0,96.4554,96.4994,96.4202,96.473,24591.0
2017-03-13 15:10:00,109.62,109.69,109.6,109.62,23442.0,96.4818,96.5435,96.4642,96.4818,23442.0
2017-03-13 15:20:00,109.61,109.8,109.61,109.79,30685.0,96.473,96.6403,96.473,96.6315,30685.0
2017-03-13 15:30:00,109.78,109.86,109.74,109.75,41713.0,96.6227,96.6931,96.5875,96.5963,41713.0
2017-03-13 15:40:00,109.74,109.89,109.72,109.88,55986.0,96.5875,96.7195,96.5699,96.7107,55986.0
2017-03-13 15:50:00,109.89,109.97,109.79,109.91,130240.0,96.7195,96.7899,96.6315,96.7371,130240.0
2017-03-14 09:30:00,109.3,109.3,108.91,109.08,35854.0,96.2002,96.2002,95.8569,96.0066,35854.0
2017-03-14 09:40:00,109.07,109.28,108.95,109.0,43456.0,95.9978,96.1826,95.8921,95.9362,43456.0
2017-03-14 09:50:00,109.01,109.01,108.68,108.85,84920.0,95.945,95.945,95.6545,95.8041,84920.0
2017-03-14 10:00:00,108.91,109.01,108.64,108.9,63970.0,95.8569,95.945,95.6193,95.8481,63970.0
2017-03-14 10:10:00,108.89,109.01,108.7,108.76,51284.0,95.8393,95.945,95.6721,95.7249,51284.0
2017-03-14 10:20:00,108.75,109.04,108.72,108.98,31929.0,95.7161,95.9714,95.6897,95.9186,31929.0
2017-03-14 10:30:00,108.95,109.07,108.78,109.01,30185.0,95.8921,95.9978,95.7425,95.945,30185.0
2017-03-14 10:40:00,109.02,109.06,108.85,109.01,14514.0,95.9538,95.989,95.8041,95.945,14514.0
2017-03-14 10:50:00,109.02,109.22,108.98,109.1,32612.0,95.9538,96.1298,95.9186,96.0242,32612.0
2017-03-14 11:00:00,109.13,109.43,109.03,109.39,31026.0,96.0506,96.3146,95.9626,96.2794,31026.0
2017-03-14 11:10:00,109.39,109.59,109.31,109.51,12485.0,96.2794,96.4554,96.209,96.385,12485.0
2017-03-14 11:20:00,109.55,109.57,109.37,109.38,18475.0,96.4202,96.4378,96.2618,96.2706,18475.0
2017-03-14 11:30:00,109.41,109.42,109.24,109.26,32022.0,96.297,96.3058,96.1474,96.165,32022.0
2017-03-14 11:40:00,109.29,109.38,109.22,109.31,17810.0,96.1914,96.2706,96.1298,96.209,17810.0
2017-03-14 11:50:00,109.34,109.44,109.29,109.4,16177.0,96.2354,96.3234,96.1914,96.2882,16177.0
2017-03-14 12:00:00,109.41,109.45,109.16,109.21,11151.0,96.297,96.3322,96.077,96.121,11151.0
2017-03-14 12:10:00,109.18,109.33,109.17,109.19,9066.0,96.0946,96.2266,96.0858,96.1034,9066.0
2017-03-14 12:20:00,109.19,109.32,109.13,109.26,9862.0,96.1034,96.2178,96.0506,96.165,9862.0
2017-03-14 12:30:00,109.28,109.33,109.15,109.16,9386.0,96.1826,96.2266,96.0682,96.077,9386.0
2017-03-14 12:40:00,109.21,109.29,109.2,109.23,11714.0,96.121,96.1914,96.1122,96.1386,11714.0
2017-03-14 12:50:00,109.25,109.25,109.13,109.17,7839.0,96.1562,96.1562,96.0506,96.0858,7839.0
2017-03-14 13:00:00,109.18,109.19,109.05,109.07,15608.0,96.0946,96.1034,95.9802,95.9978,15608.0
2017-03-14 13:10:00,109.06,109.23,109.05,109.2,15240.0,95.989,96.1386,95.9802,96.1122,15240.0
2017-03-14 13:20:00,109.21,109.24,109.14,109.22,9512.0,96.121,96.1474,96.0594,96.1298,9512.0
2017-03-14 13:30:00,109.2,109.23,109.13,109.18,10363.0,96.1122,96.1386,96.0506,96.0946,10363.0
2017-03-14 13:40:00,109.2,109.2,108.92,109.04,42929.0,96.1122,96.1122,95.8657,95.9714,42929.0
2017-03-14 13:50:00,109.06,109.08,109.01,109.01,20479.0,95.989,96.0066,95.945,95.945,20479.0
2017-03-14 14:00:00,108.99,109.12,108.99,109.05,20659.0,95.9274,96.0418,95.9274,95.9802,20659.0
2017-03-14 14:10:00,109.05,109.05,108.91,108.95,44264.0,95.9802,95.9802,95.8569,95.8921,44264.0
2017-03-14 14:20:00,108.97,109.14,108.97,109.08,40163.0,95.9098,96.0594,95.9098,96.0066,40163.0
2017-03-14 14:30:00,109.07,109.32,109.07,109.31,16306.0,95.9978,96.2178,95.9978,96.209,16306.0
2017-03-14 14:40:00,109.3,109.32,109.24,109.31,16263.0,96.2002,96.2178,96.1474,96.209,16263.0
2017-03-14 14:50:00,109.3,109.3,109.12,109.17,27745.0,96.2002,96.2002,96.0418,96.0858,27745.0
2017-03-14 15:00:00,109.16,109.27,109.13,109.14,21960.0,96.077,96.1738,96.0506,96.0594,21960.0
2017-03-14 15:10:00,109.15,109.2,109.09,109.2,35905.0,96.0682,96.1122,96.0154,96.1122,35905.0
2017-03-14 15:20:00,109.2,109.26,109.16,109.21,37423.0,96.1122,96.165,96.077,96.121,37423.0
2017-03-14 15:30:00,109.21,109.34,109.15,109.3,43330.0,96.121,96.2354,96.0682,96.2002,43330.0
2017-03-14 15:40:00,109.3,109.34,109.21,109.27,55168.0,96.2002,96.2354,96.121,96.1738,55168.0
2017-03-14 15:50:00,109.28,109.3,109.18,109.2,129024.0,96.1826,96.2002,96.0946,96.1122,129024.0
2017-03-15 09:30:00,109.59,109.9,109.2,109.83,54588.0,96.4554,96.7283,96.1122,96.6667,54588.0
2017-03-15 09:40:00,109.79,109.79,109.4,109.42,48435.0,96.6315,96.6315,96.2882,96.3058,48435.0
2017-03-15 09:50:00,109.43,109.61,109.27,109.3,52159.0,96.3146,96.473,96.1738,96.2002,52159.0
2017-03-15 10:00:00,109.35,109.49,109.29,109.41,24548.0,96.2442,96.3674,96.1914,96.297,24548.0
2017-03-15 10:10:00,109.4,109.49,109.32,109.43,43972.0,96.2882,96.3674,96.2178,96.3146,43972.0
2017-03-15 10:20:00,109.43,109.5,109.29,109.35,24219.0,96.3146,96.3762,96.1914,96.2442,24219.0
2017-03-15 10:30:00,109.42,109.59,109.39,109.54,39387.0,96.3058,96.4554,96.2794,96.4114,39387.0
2017-03-15 10:40:00,109.53,109.56,109.37,109.43,29072.0,96.4026,96.429,96.2618,96.3146,29072.0
2017-03-15 10:50:00,109.41,109.42,109.17,109.22,46541.0,96.297,96.3058,96.0858,96.1298,46541.0
2017-03-15 11:00:00,109.24,109.63,109.19,109.58,54420.0,96.1474,96.4906,96.1034,96.4466,54420.0
2017-03-15 11:10:00,109.6,109.61,109.45,109.45,17063.0,96.4642,96.473,96.3322,96.3322,17063.0
2017-03-15 11:20:00,109.45,109.63,109.43,109.46,15355.0,96.3322,96.4906,96.3146,96.341,15355.0
2017-03-15 11:30:00,109.45,109.57,109.42,109.48,21580.0,96.3322,96.4378,96.3058,96.3586,21580.0
2017-03-15 11:40:00,109.5,109.57,109.42,109.5,29749.0,96.3762,96.4378,96.3058,96.3762,29749.0
2017-03-15 11:50:00,109.5,109.53,109.32,109.39,29480.0,96.3762,96.4026,96.2178,96.2794,29480.0
2017-03-15 12:00:00,109.39,109.63,109.39,109.57,33868.0,96.2794,96.4906,96.2794,96.4378,33868.0
2017-03-15 12:10:00,109.6,109.61,109.43,109.43,25944.0,96.4642,96.473,96.3146,96.3146,25944.0
2017-03-15 12:20:00,109.41,109.54,109.41,109.51,26815.0,96.297,96.4114,96.297,96.385,26815.0
2017-03-15 12:30:00,109.51,109.56,109.44,109.53,35083.0,96.385,96.429,96.3234,96.4026,35083.0
2017-03-15 12:40:00,109.54,109.62,109.52,109.6,35300.0,96.4114,96.4818,96.3938,96.4642,35300.0
2017-03-15 12:50:00,109.57,109.57,109.35,109.39,25137.0,96.4378,96.4378,96.2442,96.2794,25137.0
2017-03-15 13:00:00,109.4,109.51,109.4,109.49,12199.0,96.2882,96.385,96.2882,96.3674,12199.0
2017-03-15 13:10:00,109.48,109.58,109.45,109.52,22073.0,96.3586,96.4466,96.3322,96.3938,22073.0
2017-03-15 13:20:00,109.53,109.55,109.4,109.44,14801.0,96.4026,96.4202,96.2882,96.3234,14801.0
2017-03-15 13:30:00,109.43,109.51,109.39,109.47,14972.0,96.3146,96.385,96.2794,96.3498,14972.0
2017-03-15 13:40:00,109.48,109.55,109.41,109.42,14208.0,96.3586,96.4202,96.297,96.3058,14208.0
2017-03-15 13:50:00,109.42,109.6,109.38,109.54,31942.0,96.3058,96.4642,96.2706,96.4114,31942.0
2017-03-15 14:00:00,109.58,109.99,109.49,109.78,91264.0,96.4466,96.8075,96.3674,96.6227,91264.0
2017-03-15 14:10:00,109.78,110.08,109.77,110.02,52215.0,96.6227,96.8867,96.6139,96.8339,52215.0
2017-03-15 14:20:00,110.0,110.43,109.98,110.41,50620.0,96.8163,97.1948,96.7987,97.1772,50620.0
2017-03-15 14:30:00,110.39,110.69,110.35,110.36,110437.0,97.1596,97.4236,97.1244,97.1332,110437.0
2017-03-15 14:40:00,110.38,110.69,110.35,110.65,92561.0,97.1508,97.4236,97.1244,97.3884,92561.0
2017-03-15 14:50:00,110.69,110.79,110.59,110.73,73183.0,97.4236,97.5116,97.3356,97.4588,73183.0
2017-03-15 15:00:00,110.74,110.89,110.67,110.86,53873.0,97.4676,97.5996,97.406,97.5732,53873.0
2017-03-15 15:10:00,110.84,111.06,110.78,111.05,59200.0,97.5556,97.7493,97.5028,97.7405,59200.0
2017-03-15 15:20:00,111.04,111.07,110.9,111.02,51238.0,97.7317,97.7581,97.6084,97.7141,51238.0
2017-03-15 15:30:00,111.02,111.32,111.0,111.2,83075.0,97.7141,97.9781,97.6965,97.8725,83075.0
2017-03-15 15:40:00,111.2,111.21,110.73,110.77,131780.0,97.8725,97.8813,97.4588,97.494,131780.0
2017-03-15 15:50:00,110.77,110.87,110.76,110.78,178495.0,97.494,97.582,97.4852,97.5028,178495.0
2017-03-16 09:30:00,111.2,111.27,110.6,110.84,39570.0,97.8725,97.9341,97.3444,97.5556,39570.0
2017-03-16 09:40:00,110.83,111.0,110.5,110.65,58419.0,97.5468,97.6965,97.2564,97.3884,58419.0
2017-03-16 09:50:00,110.62,110.82,110.54,110.7,16115.0,97.362,97.538,97.2916,97.4324,16115.0
2017-03-16 10:00:00,110.72,111.0,110.72,110.9,31329.0,97.45,97.6965,97.45,97.6084,31329.0
2017-03-16 10:10:00,110.88,110.9,110.66,110.72,17189.0,97.5908,97.6084,97.3972,97.45,17189.0
2017-03-16 10:20:00,110.69,110.76,110.63,110.71,16879.0,97.4236,97.4852,97.3708,97.4412,16879.0
2017-03-16 10:30:00,110.71,110.83,110.68,110.74,16069.0,97.4412,97.5468,97.4148,97.4676,16069.0
2017-03-16 10:40:00,110.71,110.94,110.67,110.94,27494.0,97.4412,97.6436,97.406,97.6436,27494.0
2017-03-16 10:50:00,110.94,110.94,110.74,110.82,13134.0,97.6436,97.6436,97.4676,97.538,13134.0
2017-03-16 11:00:00,110.85,110.85,110.63,110.85,24307.0,97.5644,97.5644,97.3708,97.5644,24307.0
2017-03-16 11:10:00,110.85,110.92,110.79,110.87,19534.0,97.5644,97.626,97.5116,97.582,19534.0
2017-03-16 11:20:00,110.85,110.95,110.77,110.9,24137.0,97.5644,97.6524,97.494,97.6084,24137.0
2017-03-16 11:30:00,110.89,110.98,110.83,110.94,25857.0,97.5996,97.6788,97.5468,97.6436,25857.0
2017-03-16 11:40:00,110.94,111.04,110.93,110.96,37767.0,97.6436,97.7317,97.6348,97.6612,37767.0
2017-03-16 11:50:00,110.97,110.98,110.9,110.98,13888.0,97.67,97.6788,97.6084,97.6788,13888.0
2017-03-16 12:00:00,110.96,110.98,110.79,110.81,14959.0,97.6612,97.6788,97.5116,97.5292,14959.0
2017-03-16 12:10:00,110.82,110.87,110.77,110.85,13899.0,97.538,97.582,97.494,97.5644,13899.0
2017-03-16 12:20:00,110.84,110.89,110.78,110.79,17786.0,97.5556,97.5996,97.5028,97.5116,17786.0
2017-03-16 12:30:00,110.79,110.85,110.75,110.82,10506.0,97.5116,97.5644,97.4764,97.538,10506.0
2017-03-16 12:40:00,110.83,110.96,110.82,110.91,15046.0,97.5468,97.6612,97.538,97.6172,15046.0
2017-03-16 12:50:00,110.89,110.92,110.87,110.89,10593.0,97.5996,97.626,97.582,97.5996,10593.0
2017-03-16 13:00:00,110.88,110.88,110.78,110.8,13556.0,97.5908,97.5908,97.5028,97.5204,13556.0
2017-03-16 13:10:00,110.81,110.82,110.72,110.78,8751.0,97.5292,97.538,97.45,97.5028,8751.0
2017-03-16 13:20:00,110.78,110.78,110.64,110.7,22402.0,97.5028,97.5028,97.3796,97.4324,22402.0
2017-03-16 13:30:00,110.71,110.79,110.69,110.77,10006.0,97.4412,97.5116,97.4236,97.494,10006.0
2017-03-16 13:40:00,110.75,110.84,110.71,110.84,16695.0,97.4764,97.5556,97.4412,97.5556,16695.0
2017-03-16 13:50:00,110.84,110.9,110.76,110.76,18389.0,97.5556,97.6084,97.4852,97.4852,18389.0
2017-03-16 14:00:00,110.77,110.8,110.71,110.79,9984.0,97.494,97.5204,97.4412,97.5116,9984.0
2017-03-16 14:10:00,110.8,110.83,110.6,110.7,33646.0,97.5204,97.5468,97.3444,97.4324,33646.0
2017-03-16 14:20:00,110.69,110.82,110.69,110.74,14166.0,97.4236,97.538,97.4236,97.4676,14166.0
2017-03-16 14:30:00,110.7,110.77,110.69,110.74,14196.0,97.4324,97.494,97.4236,97.4676,14196.0
2017-03-16 14:40:00,110.72,110.75,110.57,110.61,18866.0,97.45,97.4764,97.318,97.3532,18866.0
2017-03-16 14:50:00,110.61,110.64,110.54,110.56,13433.0,97.3532,97.3796,97.2916,97.3092,13433.0
2017-03-16 15:00:00,110.57,110.62,110.47,110.5,19802.0,97.318,97.362,97.23,97.2564,19802.0
2017-03-16 15:10:00,110.5,110.51,110.42,110.49,20254.0,97.2564,97.2652,97.186,97.2476,20254.0
2017-03-16 15:20:00,110.5,110.55,110.46,110.48,42392.0,97.2564,97.3004,97.2212,97.2388,42392.0
2017-03-16 15:30:00,110.48,110.68,110.45,110.66,51319.0,97.2388,97.4148,97.2124,97.3972,51319.0
2017-03-16 15:40:00,110.67,110.78,110.65,110.72,87546.0,97.406,97.5028,97.3884,97.45,87546.0
2017-03-16 15:50:00,110.72,110.75,110.69,110.72,159231.0,97.45,97.4764,97.4236,97.45,159231.0
2017-03-17 09:30:00,110.74,110.79,110.32,110.66,303813.0,97.4676,97.5116,97.098,97.3972,303813.0
2017-03-17 09:40:00,110.66,110.7,110.23,110.58,32252.0,97.3972,97.4324,97.0187,97.3268,32252.0
2017-03-17 09:50:00,110.62,110.68,110.46,110.54,12064.0,97.362,97.4148,97.2212,97.2916,12064.0
2017-03-17 10:00:00,110.49,110.69,110.49,110.68,18748.0,97.2476,97.4236,97.2476,97.4148,18748.0
2017-03-17 10:10:00,110.7,110.7,110.55,110.65,16578.0,97.4324,97.4324,97.3004,97.3884,16578.0
2017-03-17 10:20:00,110.65,110.7,110.54,110.7,49850.0,97.3884,97.4324,97.2916,97.4324,49850.0
2017-03-17 10:30:00,110.72,110.73,110.63,110.67,38784.0,97.45,97.4588,97.3708,97.406,38784.0
2017-03-17 10:40:00,110.66,110.97,110.65,110.87,60066.0,97.3972,97.67,97.3884,97.582,60066.0
2017-03-17 10:50:00,110.88,111.1,110.85,111.1,23310.0,97.5908,97.7845,97.5644,97.7845,23310.0
2017-03-17 11:00:00,111.11,111.11,110.86,110.91,19690.0,97.7933,97.7933,97.5732,97.6172,19690.0
2017-03-17 11:10:00,110.91,110.92,110.7,110.74,18469.0,97.6172,97.626,97.4324,97.4676,18469.0
2017-03-17 11:20:00,110.74,110.85,110.74,110.79,18882.0,97.4676,97.5644,97.4676,97.5116,18882.0
2017-03-17 11:30:00,110.81,110.83,110.71,110.73,18380.0,97.5292,97.5468,97.4412,97.4588,18380.0
2017-03-17 11:40:00,110.74,110.83,110.72,110.82,13229.0,97.4676,97.5468,97.45,97.538,13229.0
2017-03-17 11:50:00,110.84,110.92,110.79,110.92,18798.0,97.5556,97.626,97.5116,97.626,18798.0
2017-03-17 12:00:00,110.95,110.97,110.88,110.95,8842.0,97.6524,97.67,97.5908,97.6524,8842.0
2017-03-17 12:10:00,110.94,110.94,110.89,110.9,19010.0,97.6436,97.6436,97.5996,97.6084,19010.0
2017-03-17 12:20:00,110.9,110.97,110.81,110.9,50737.0,97.6084,97.67,97.5292,97.6084,50737.0
2017-03-17 12:30:00,110.9,110.94,110.87,110.91,26999.0,97.6084,97.6436,97.582,97.6172,26999.0
2017-03-17 12:40:00,110.91,110.94,110.88,110.93,18862.0,97.6172,97.6436,97.5908,97.6348,18862.0
2017-03-17 12:50:00,110.94,110.97,110.9,110.95,20683.0,97.6436,97.67,97.6084,97.6524,20683.0
2017-03-17 13:00:00,110.96,110.96,110.93,110.94,17831.0,97.6612,97.6612,97.6348,97.6436,17831.0
2017-03-17 13:10:00,110.94,110.98,110.85,110.9,45419.0,97.6436,97.6788,97.5644,97.6084,45419.0
2017-03-17 13:20:00,110.92,110.94,110.84,110.84,89606.0,97.626,97.6436,97.5556,97.5556,89606.0
2017-03-17 13:30:00,110.86,110.86,110.76,110.82,44235.0,97.5732,97.5732,97.4852,97.538,44235.0
2017-03-17 13:40:00,110.79,110.8,110.68,110.72,32052.0,97.5116,97.5204,97.4148,97.45,32052.0
2017-03-17 13:50:00,110.74,110.76,110.72,110.74,31505.0,97.4676,97.4852,97.45,97.4676,31505.0
2017-03-17 14:00:00,110.75,110.84,110.75,110.8,33662.0,97.4764,97.5556,97.4764,97.5204,33662.0
2017-03-17 14:10:00,110.79,110.82,110.74,110.78,21558.0,97.5116,97.538,97.4676,97.5028,21558.0
2017-03-17 14:20:00,110.78,110.82,110.74,110.75,16981.0,97.5028,97.538,97.4676,97.4764,16981.0
2017-03-17 14:30:00,110.77,110.8,110.71,110.71,20598.0,97.494,97.5204,97.4412,97.4412,20598.0
2017-03-17 14:40:00,110.71,110.8,110.69,110.75,118448.0,97.4412,97.5204,97.4236,97.4764,118448.0
2017-03-17 14:50:00,110.75,110.79,110.55,110.6,186992.0,97.4764,97.5116,97.3004,97.3444,186992.0
2017-03-17 15:00:00,110.59,110.72,110.41,110.56,249362.0,97.3356,97.45,97.1772,97.3092,249362.0
2017-03-17 15:10:00,110.55,110.79,110.54,110.79,54708.0,97.3004,97.5116,97.2916,97.5116,54708.0
2017-03-17 15:20:00,110.8,110.81,110.69,110.75,67846.0,97.5204,97.5292,97.4236,97.4764,67846.0
2017-03-17 15:30:00,110.74,110.75,110.49,110.5,146207.0,97.4676,97.4764,97.2476,97.2564,146207.0
2017-03-17 15:40:00,110.5,110.69,110.49,110.64,150265.0,97.2564,97.4236,97.2476,97.3796,150265.0
2017-03-17 15:50:00,110.65,110.72,110.46,110.47,309847.0,97.3884,97.45,97.2212,97.23,309847.0
2017-03-20 09:30:00,110.46,110.56,110.02,110.1,62701.0,97.2212,97.3092,96.8339,96.9043,62701.0
2017-03-20 09:40:00,110.08,110.21,109.9,110.01,87814.0,96.8867,97.0011,96.7283,96.8251,87814.0
2017-03-20 09:50:00,110.0,110.09,109.94,109.97,23287.0,96.8163,96.8955,96.7635,96.7899,23287.0
2017-03-20 10:00:00,110.02,110.28,109.96,110.26,45345.0,96.8339,97.0627,96.7811,97.0451,45345.0
2017-03-20 10:10:00,110.26,110.61,110.21,110.55,31994.0,97.0451,97.3532,97.0011,97.3004,31994.0
2017-03-20 10:20:00,110.56,110.76,110.48,110.76,49275.0,97.3092,97.4852,97.2388,97.4852,49275.0
2017-03-20 10:30:00,110.76,110.77,110.65,110.74,30284.0,97.4852,97.494,97.3884,97.4676,30284.0
2017-03-20 10:40:00,110.75,110.78,110.71,110.72,16297.0,97.4764,97.5028,97.4412,97.45,16297.0
2017-03-20 10:50:00,110.75,110.95,110.74,110.8,25711.0,97.4764,97.6524,97.4676,97.5204,25711.0
2017-03-20 11:00:00,110.83,110.93,110.77,110.93,16393.0,97.5468,97.6348,97.494,97.6348,16393.0
2017-03-20 11:10:00,110.93,110.97,110.89,110.92,32175.0,97.6348,97.67,97.5996,97.626,32175.0
2017-03-20 11:20:00,110.91,111.0,110.85,110.97,21416.0,97.6172,97.6965,97.5644,97.67,21416.0
2017-03-20 11:30:00,110.96,110.97,110.91,110.95,12658.0,97.6612,97.67,97.6172,97.6524,12658.0
2017-03-20 11:40:00,110.93,111.03,110.89,111.01,30525.0,97.6348,97.7229,97.5996,97.7053,30525.0
2017-03-20 11:50:00,111.03,111.19,111.03,111.17,13449.0,97.7229,97.8637,97.7229,97.8461,13449.0
2017-03-20 12:00:00,111.17,111.18,111.03,111.08,18714.0,97.8461,97.8549,97.7229,97.7669,18714.0
2017-03-20 12:10:00,111.09,111.15,110.86,110.88,12222.0,97.7757,97.8285,97.5732,97.5908,12222.0
2017-03-20 12:20:00,110.86,110.88,110.76,110.82,26496.0,97.5732,97.5908,97.4852,97.538,26496.0
2017-03-20 12:30:00,110.82,110.94,110.8,110.94,4240.0,97.538,97.6436,97.5204,97.6436,4240.0
2017-03-20 12:40:00,110.94,110.94,110.81,110.82,14452.0,97.6436,97.6436,97.5292,97.538,14452.0
2017-03-20 12:50:00,110.86,110.89,110.81,110.81,8624.0,97.5732,97.5996,97.5292,97.5292,8624.0
2017-03-20 13:00:00,110.82,110.92,110.78,110.85,24101.0,97.538,97.626,97.5028,97.5644,24101.0
2017-03-20 13:10:00,110.86,111.01,110.81,110.99,7195.0,97.5732,97.7053,97.5292,97.6876,7195.0
2017-03-20 13:20:00,111.02,111.03,110.95,110.98,11499.0,97.7141,97.7229,97.6524,97.6788,11499.0
2017-03-20 13:30:00,110.98,111.02,110.83,110.83,11577.0,97.6788,97.7141,97.5468,97.5468,11577.0
2017-03-20 13:40:00,110.83,110.83,110.61,110.64,17211.0,97.5468,97.5468,97.3532,97.3796,17211.0
2017-03-20 13:50:00,110.62,110.77,110.62,110.75,7789.0,97.362,97.494,97.362,97.4764,7789.0
2017-03-20 14:00:00,110.78,110.8,110.7,110.78,10924.0,97.5028,97.5204,97.4324,97.5028,10924.0
2017-03-20 14:10:00,110.74,110.8,110.74,110.77,12240.0,97.4676,97.5204,97.4676,97.494,12240.0
2017-03-20 14:20:00,110.76,110.82,110.76,110.81,12273.0,97.4852,97.538,97.4852,97.5292,12273.0
2017-03-20 14:30:00,110.85,110.85,110.6,110.62,24500.0,97.5644,97.5644,97.3444,97.362,24500.0
2017-03-20 14:40:00,110.62,110.72,110.6,110.62,16175.0,97.362,97.45,97.3444,97.362,16175.0
2017-03-20 14:50:00,110.62,110.72,110.61,110.7,20668.0,97.362,97.45,97.3532,97.4324,20668.0
2017-03-20 15:00:00,110.7,110.78,110.68,110.75,16805.0,97.4324,97.5028,97.4148,97.4764,16805.0
2017-03-20 15:10:00,110.75,110.96,110.74,110.88,21045.0,97.4764,97.6612,97.4676,97.5908,21045.0
2017-03-20 15:20:00,110.88,110.96,110.85,110.94,22089.0,97.5908,97.6612,97.5644,97.6436,22089.0
2017-03-20 15:30:00,110.94,111.03,110.94,110.97,28669.0,97.6436,97.7229,97.6436,97.67,28669.0
2017-03-20 15:40:00,110.96,110.98,110.87,110.89,48236.0,97.6612,97.6788,97.582,97.5996,48236.0
2017-03-20 15:50:00,110.89,110.94,110.83,110.88,83274.0,97.5996,97.6436,97.5468,97.5908,83274.0
2017-03-21 09:30:00,111.26,111.49,111.12,111.45,43227.0,97.9253,98.1277,97.8021,98.0925,43227.0
2017-03-21 09:40:00,111.42,111.45,111.11,111.14,10750.0,98.0661,98.0925,97.7933,97.8197,10750.0
2017-03-21 09:50:00,111.21,111.33,111.1,111.14,11599.0,97.8813,97.9869,97.7845,97.8197,11599.0
2017-03-21 10:00:00,111.12,111.19,110.83,111.14,28270.0,97.8021,97.8637,97.5468,97.8197,28270.0
2017-03-21 10:10:00,111.1,111.1,110.74,110.91,20895.0,97.7845,97.7845,97.4676,97.6172,20895.0
2017-03-21 10:20:00,110.91,111.11,110.66,110.66,49836.0,97.6172,97.7933,97.3972,97.3972,49836.0
2017-03-21 10:30:00,110.64,110.82,110.56,110.76,24689.0,97.3796,97.538,97.3092,97.4852,24689.0
2017-03-21 10:40:00,110.73,110.78,110.7,110.7,29328.0,97.4588,97.5028,97.4324,97.4324,29328.0
2017-03-21 10:50:00,110.7,110.72,110.16,110.31,36620.0,97.4324,97.45,96.9571,97.0891,36620.0
2017-03-21 11:00:00,110.27,110.31,110.04,110.1,28825.0,97.0539,97.0891,96.8515,96.9043,28825.0
2017-03-21 11:10:00,110.14,110.27,109.24,109.28,82126.0,96.9395,97.0539,96.1474,96.1826,82126.0
2017-03-21 11:20:00,109.27,109.67,109.19,109.57,73503.0,96.1738,96.5259,96.1034,96.4378,73503.0
2017-03-21 11:30:00,109.56,109.63,109.14,109.41,59049.0,96.429,96.4906,96.0594,96.297,59049.0
2017-03-21 11:40:00,109.49,109.76,109.33,109.76,29313.0,96.3674,96.6051,96.2266,96.6051,29313.0
2017-03-21 11:50:00,109.7,109.99,109.66,109.99,23521.0,96.5523,96.8075,96.5171,96.8075,23521.0
2017-03-21 12:00:00,109.94,110.05,109.76,109.93,49732.0,96.7635,96.8603,96.6051,96.7547,49732.0
2017-03-21 12:10:00,109.91,109.95,109.73,109.76,43211.0,96.7371,96.7723,96.5787,96.6051,43211.0
2017-03-21 12:20:00,109.78,109.82,109.56,109.6,20453.0,96.6227,96.6579,96.429,96.4642,20453.0
2017-03-21 12:30:00,109.66,109.76,109.59,109.65,18717.0,96.5171,96.6051,96.4554,96.5083,18717.0
2017-03-21 12:40:00,109.64,109.71,109.44,109.5,28267.0,96.4994,96.5611,96.3234,96.3762,28267.0
2017-03-21 12:50:00,109.52,109.62,109.41,109.47,20933.0,96.3938,96.4818,96.297,96.3498,20933.0
2017-03-21 13:00:00,109.46,109.53,109.38,109.38,17816.0,96.341,96.4026,96.2706,96.2706,17816.0
2017-03-21 13:10:00,109.38,109.47,109.21,109.34,21544.0,96.2706,96.3498,96.121,96.2354,21544.0
2017-03-21 13:20:00,109.38,109.4,109.2,109.35,12327.0,96.2706,96.2882,96.1122,96.2442,12327.0
2017-03-21 13:30:00,109.36,109.48,109.36,109.43,10128.0,96.253,96.3586,96.253,96.3146,10128.0
2017-03-21 13:40:00,109.41,109.45,109.21,109.3,15148.0,96.297,96.3322,96.121,96.2002,15148.0
2017-03-21 13:50:00,109.25,109.29,109.14,109.22,43927.0,96.1562,96.1914,96.0594,96.1298,43927.0
2017-03-21 14:00:00,109.16,109.51,109.16,109.47,30439.0,96.077,96.385,96.077,96.3498,30439.0
2017-03-21 14:10:00,109.47,109.7,109.45,109.68,64405.0,96.3498,96.5523,96.3322,96.5347,64405.0
2017-03-21 14:20:00,109.67,109.67,109.52,109.58,34763.0,96.5259,96.5259,96.3938,96.4466,34763.0
2017-03-21 14:30:00,109.58,109.81,109.57,109.79,38169.0,96.4466,96.6491,96.4378,96.6315,38169.0
2017-03-21 14:40:00,109.77,109.78,109.5,109.55,35469.0,96.6139,96.6227,96.3762,96.4202,35469.0
2017-03-21 14:50:00,109.55,109.7,109.47,109.66,54069.0,96.4202,96.5523,96.3498,96.5171,54069.0
2017-03-21 15:00:00,109.66,109.69,109.54,109.6,20776.0,96.5171,96.5435,96.4114,96.4642,20776.0
2017-03-21 15:10:00,109.61,109.72,109.6,109.67,48052.0,96.473,96.5699,96.4642,96.5259,48052.0
2017-03-21 15:20:00,109.67,109.7,109.62,109.69,33601.0,96.5259,96.5523,96.4818,96.5435,33601.0
2017-03-21 15:30:00,109.68,109.7,109.51,109.51,49441.0,96.5347,96.5523,96.385,96.385,49441.0
2017-03-21 15:40:00,109.51,109.6,109.43,109.5,89084.0,96.385,96.4642,96.3146,96.3762,89084.0
2017-03-21 15:50:00,109.5,109.64,109.42,109.6,179057.0,96.3762,96.4994,96.3058,96.4642,179057.0
2017-03-22 09:30:00,109.7,109.87,109.14,109.51,67554.0,96.5523,96.7019,96.0594,96.385,67554.0
2017-03-22 09:40:00,109.55,109.99,109.53,109.81,28979.0,96.4202,96.8075,96.4026,96.6491,28979.0
2017-03-22 09:50:00,109.83,109.87,109.42,109.46,15104.0,96.6667,96.7019,96.3058,96.341,15104.0
2017-03-22 10:00:00,109.45,109.65,109.32,109.5,26903.0,96.3322,96.5083,96.2178,96.3762,26903.0
2017-03-22 10:10:00,109.49,109.58,109.15,109.22,31783.0,96.3674,96.4466,96.0682,96.1298,31783.0
2017-03-22 10:20:00,109.2,109.48,109.18,109.28,24557.0,96.1122,96.3586,96.0946,96.1826,24557.0
2017-03-22 10:30:00,109.26,109.51,109.1,109.42,35765.0,96.165,96.385,96.0242,96.3058,35765.0
2017-03-22 10:40:00,109.44,109.63,109.38,109.39,13759.0,96.3234,96.4906,96.2706,96.2794,13759.0
2017-03-22 10:50:00,109.38,109.65,109.33,109.62,41283.0,96.2706,96.5083,96.2266,96.4818,41283.0
2017-03-22 11:00:00,109.62,109.67,109.51,109.66,49890.0,96.4818,96.5259,96.385,96.5171,49890.0
2017-03-22 11:10:00,109.66,110.09,109.63,110.09,52020.0,96.5171,96.8955,96.4906,96.8955,52020.0
2017-03-22 11:20:00,110.09,110.2,110.03,110.11,29802.0,96.8955,96.9923,96.8427,96.9131,29802.0
2017-03-22 11:30:00,110.15,110.17,110.01,110.16,16344.0,96.9483,96.9659,96.8251,96.9571,16344.0
2017-03-22 11:40:00,110.15,110.22,110.09,110.22,30882.0,96.9483,97.0099,96.8955,97.0099,30882.0
2017-03-22 11:50:00,110.22,110.24,110.11,110.24,17631.0,97.0099,97.0275,96.9131,97.0275,17631.0
2017-03-22 12:00:00,110.24,110.24,110.04,110.04,16634.0,97.0275,97.0275,96.8515,96.8515,16634.0
2017-03-22 12:10:00,110.03,110.04,109.85,109.86,9181.0,96.8427,96.8515,96.6843,96.6931,9181.0
2017-03-22 12:20:00,109.88,109.93,109.8,109.84,14156.0,96.7107,96.7547,96.6403,96.6755,14156.0
2017-03-22 12:30:00,109.85,110.01,109.82,109.88,8615.0,96.6843,96.8251,96.6579,96.7107,8615.0
2017-03-22 12:40:00,109.89,109.93,109.85,109.89,6307.0,96.7195,96.7547,96.6843,96.7195,6307.0
2017-03-22 12:50:00,109.89,109.93,109.8,109.88,6573.0,96.7195,96.7547,96.6403,96.7107,6573.0
2017-03-22 13:00:00,109.91,109.94,109.73,109.76,19574.0,96.7371,96.7635,96.5787,96.6051,19574.0
2017-03-22 13:10:00,109.76,109.93,109.74,109.88,19691.0,96.6051,96.7547,96.5875,96.7107,19691.0
2017-03-22 13:20:00,109.87,110.05,109.87,109.98,10378.0,96.7019,96.8603,96.7019,96.7987,10378.0
2017-03-22 13:30:00,110.01,110.06,109.97,110.02,11353.0,96.8251,96.8691,96.7899,96.8339,11353.0
2017-03-22 13:40:00,110.05,110.08,109.73,109.84,94407.0,96.8603,96.8867,96.5787,96.6755,94407.0
2017-03-22 13:50:00,109.84,109.84,109.67,109.71,23986.0,96.6755,96.6755,96.5259,96.5611,23986.0
2017-03-22 14:00:00,109.68,109.77,109.55,109.59,51925.0,96.5347,96.6139,96.4202,96.4554,51925.0
2017-03-22 14:10:00,109.59,109.72,109.56,109.57,70765.0,96.4554,96.5699,96.429,96.4378,70765.0
2017-03-22 14:20:00,109.55,109.64,109.46,109.5,38243.0,96.4202,96.4994,96.341,96.3762,38243.0
2017-03-22 14:30:00,109.54,109.66,109.53,109.62,46510.0,96.4114,96.5171,96.4026,96.4818,46510.0
2017-03-22 14:40:00,109.62,109.64,109.48,109.64,66430.0,96.4818,96.4994,96.3586,96.4994,66430.0
2017-03-22 14:50:00,109.64,109.77,109.64,109.75,21197.0,96.4994,96.6139,96.4994,96.5963,21197.0
2017-03-22 15:00:00,109.78,109.92,109.75,109.9,30145.0,96.6227,96.7459,96.5963,96.7283,30145.0
2017-03-22 15:10:00,109.91,110.03,109.91,110.02,28608.0,96.7371,96.8427,96.7371,96.8339,28608.0
2017-03-22 15:20:00,110.02,110.07,109.87,109.87,32025.0,96.8339,96.8779,96.7019,96.7019,32025.0
2017-03-22 15:30:00,109.87,109.91,109.81,109.82,31661.0,96.7019,96.7371,96.6491,96.6579,31661.0
2017-03-22 15:40:00,109.81,109.91,109.78,109.87,29193.0,96.6491,96.7371,96.6227,96.7019,29193.0
2017-03-22 15:50:00,109.88,109.91,109.71,109.77,129074.0,96.7107,96.7371,96.5611,96.6139,129074.0
2017-03-23 09:30:00,109.86,110.09,109.68,109.95,26364.0,96.6931,96.8955,96.5347,96.7723,26364.0
2017-03-23 09:40:00,109.92,110.21,109.91,110.03,5599.0,96.7459,97.0011,96.7371,96.8427,5599.0
2017-03-23 09:50:00,109.99,110.04,109.88,110.02,15544.0,96.8075,96.8515,96.7107,96.8339,15544.0
2017-03-23 10:00:00,110.05,110.16,110.0,110.01,8401.0,96.8603,96.9571,96.8163,96.8251,8401.0
2017-03-23 10:10:00,110.01,110.08,109.9,110.06,7295.0,96.8251,96.8867,96.7283,96.8691,7295.0
2017-03-23 10:20:00,110.08,110.26,110.06,110.17,11666.0,96.8867,97.0451,96.8691,96.9659,11666.0
2017-03-23 10:30:00,110.17,110.28,110.11,110.28,13802.0,96.9659,97.0627,96.9131,97.0627,13802.0
2017-03-23 10:40:00,110.3,110.48,110.26,110.38,29137.0,97.0803,97.2388,97.0451,97.1508,29137.0
2017-03-23 10:50:00,110.38,110.53,110.37,110.44,15658.0,97.1508,97.2828,97.142,97.2036,15658.0
2017-03-23 11:00:00,110.44,110.45,110.31,110.42,16919.0,97.2036,97.2124,97.0891,97.186,16919.0
2017-03-23 11:10:00,110.47,110.71,110.42,110.62,27087.0,97.23,97.4412,97.186,97.362,27087.0
2017-03-23 11:20:00,110.59,110.65,110.53,110.62,17022.0,97.3356,97.3884,97.2828,97.362,17022.0
2017-03-23 11:30:00,110.61,110.62,110.46,110.48,15880.0,97.3532,97.362,97.2212,97.2388,15880.0
2017-03-23 11:40:00,110.46,110.47,110.3,110.36,13740.0,97.2212,97.23,97.0803,97.1332,13740.0
2017-03-23 11:50:00,110.34,110.38,110.3,110.38,10488.0,97.1156,97.1508,97.0803,97.1508,10488.0
2017-03-23 12:00:00,110.34,110.41,110.33,110.38,12236.0,97.1156,97.1772,97.1068,97.1508,12236.0
2017-03-23 12:10:00,110.4,110.41,110.31,110.34,23068.0,97.1684,97.1772,97.0891,97.1156,23068.0
2017-03-23 12:20:00,110.33,110.37,110.31,110.36,7570.0,97.1068,97.142,97.0891,97.1332,7570.0
2017-03-23 12:30:00,110.35,110.36,110.28,110.28,8960.0,97.1244,97.1332,97.0627,97.0627,8960.0
2017-03-23 12:40:00,110.3,110.36,110.27,110.29,12358.0,97.0803,97.1332,97.0539,97.0715,12358.0
2017-03-23 12:50:00,110.29,110.42,110.28,110.39,10523.0,97.0715,97.186,97.0627,97.1596,10523.0
2017-03-23 13:00:00,110.39,110.39,110.02,110.02,12849.0,97.1596,97.1596,96.8339,96.8339,12849.0
2017-03-23 13:10:00,110.05,110.09,109.97,110.01,14319.0,96.8603,96.8955,96.7899,96.8251,14319.0
2017-03-23 13:20:00,110.03,110.09,109.95,109.96,5909.0,96.8427,96.8955,96.7723,96.7811,5909.0
2017-03-23 13:30:00,109.9,109.99,109.88,109.91,12017.0,96.7283,96.8075,96.7107,96.7371,12017.0
2017-03-23 13:40:00,109.91,110.02,109.86,109.98,16481.0,96.7371,96.8339,96.6931,96.7987,16481.0
2017-03-23 13:50:00,109.97,110.03,109.91,109.99,23282.0,96.7899,96.8427,96.7371,96.8075,23282.0
2017-03-23 14:00:00,109.97,109.98,109.92,109.95,14379.0,96.7899,96.7987,96.7459,96.7723,14379.0
2017-03-23 14:10:00,109.96,109.98,109.93,109.97,10032.0,96.7811,96.7987,96.7547,96.7899,10032.0
2017-03-23 14:20:00,109.97,109.98,109.91,109.91,9632.0,96.7899,96.7987,96.7371,96.7371,9632.0
2017-03-23 14:30:00,109.92,109.98,109.85,109.9,8267.0,96.7459,96.7987,96.6843,96.7283,8267.0
2017-03-23 14:40:00,109.9,109.98,109.87,109.91,6391.0,96.7283,96.7987,96.7019,96.7371,6391.0
2017-03-23 14:50:00,109.92,109.97,109.83,109.84,16726.0,96.7459,96.7899,96.6667,96.6755,16726.0
2017-03-23 15:00:00,109.83,109.83,109.72,109.72,19156.0,96.6667,96.6667,96.5699,96.5699,19156.0
2017-03-23 15:10:00,109.72,109.75,109.52,109.52,23259.0,96.5699,96.5963,96.3938,96.3938,23259.0
2017-03-23 15:20:00,109.55,109.65,109.42,109.42,36291.0,96.4202,96.5083,96.3058,96.3058,36291.0
2017-03-23 15:30:00,109.44,109.58,109.26,109.58,40649.0,96.3234,96.4466,96.165,96.4466,40649.0
2017-03-23 15:40:00,109.56,109.61,109.41,109.55,60470.0,96.429,96.473,96.297,96.4202,60470.0
2017-03-23 15:50:00,109.54,109.61,109.37,109.55,144287.0,96.4114,96.473,96.2618,96.4202,144287.0
2017-03-24 09:30:00,109.53,109.8,109.34,109.74,40905.0,96.4026,96.6403,96.2354,96.5875,40905.0
2017-03-24 09:40:00,109.71,110.06,109.71,110.06,18765.0,96.5611,96.8691,96.5611,96.8691,18765.0
2017-03-24 09:50:00,110.06,110.24,109.89,109.9,11413.0,96.8691,97.0275,96.7195,96.7283,11413.0
2017-03-24 10:00:00,109.88,109.98,109.74,109.82,19740.0,96.7107,96.7987,96.5875,96.6579,19740.0
2017-03-24 10:10:00,109.81,109.81,109.56,109.79,17231.0,96.6491,96.6491,96.429,96.6315,17231.0
2017-03-24 10:20:00,109.83,109.85,109.72,109.85,10125.0,96.6667,96.6843,96.5699,96.6843,10125.0
2017-03-24 10:30:00,109.91,110.13,109.86,110.0,21676.0,96.7371,96.9307,96.6931,96.8163,21676.0
2017-03-24 10:40:00,109.98,110.23,109.97,110.13,17469.0,96.7987,97.0187,96.7899,96.9307,17469.0
2017-03-24 10:50:00,110.17,110.18,110.02,110.11,12133.0,96.9659,96.9747,96.8339,96.9131,12133.0
2017-03-24 11:00:00,110.13,110.17,109.91,109.92,14061.0,96.9307,96.9659,96.7371,96.7459,14061.0
2017-03-24 11:10:00,109.91,109.93,109.73,109.78,13422.0,96.7371,96.7547,96.5787,96.6227,13422.0
2017-03-24 11:20:00,109.78,109.78,109.55,109.56,41750.0,96.6227,96.6227,96.4202,96.429,41750.0
2017-03-24 11:30:00,109.56,109.65,109.56,109.59,15502.0,96.429,96.5083,96.429,96.4554,15502.0
2017-03-24 11:40:00,109.57,109.61,109.55,109.57,12555.0,96.4378,96.473,96.4202,96.4378,12555.0
2017-03-24 11:50:00,109.59,109.61,109.49,109.49,25835.0,96.4554,96.473,96.3674,96.3674,25835.0
2017-03-24 12:00:00,109.53,109.55,109.37,109.37,20637.0,96.4026,96.4202,96.2618,96.2618,20637.0
2017-03-24 12:10:00,109.37,109.45,109.1,109.12,21552.0,96.2618,96.3322,96.0242,96.0418,21552.0
2017-03-24 12:20:00,109.12,109.24,109.01,109.16,28325.0,96.0418,96.1474,95.945,96.077,28325.0
2017-03-24 12:30:00,109.15,109.18,109.03,109.09,28334.0,96.0682,96.0946,95.9626,96.0154,28334.0
2017-03-24 12:40:00,109.11,109.34,109.06,109.28,16827.0,96.033,96.2354,95.989,96.1826,16827.0
2017-03-24 12:50:00,109.29,109.38,109.18,109.21,22590.0,96.1914,96.2706,96.0946,96.121,22590.0
2017-03-24 13:00:00,109.3,109.32,109.06,109.11,28927.0,96.2002,96.2178,95.989,96.033,28927.0
2017-03-24 13:10:00,109.14,109.15,109.06,109.1,11555.0,96.0594,96.0682,95.989,96.0242,11555.0
2017-03-24 13:20:00,109.11,109.25,109.09,109.25,21990.0,96.033,96.1562,96.0154,96.1562,21990.0
2017-03-24 13:30:00,109.25,109.29,109.19,109.2,13635.0,96.1562,96.1914,96.1034,96.1122,13635.0
2017-03-24 13:40:00,109.18,109.21,109.15,109.19,10027.0,96.0946,96.121,96.0682,96.1034,10027.0
2017-03-24 13:50:00,109.18,109.2,108.97,108.98,34736.0,96.0946,96.1122,95.9098,95.9186,34736.0
2017-03-24 14:00:00,109.01,109.16,108.99,109.15,65004.0,95.945,96.077,95.9274,96.0682,65004.0
2017-03-24 14:10:00,109.16,109.22,109.11,109.2,15910.0,96.077,96.1298,96.033,96.1122,15910.0
2017-03-24 14:20:00,109.23,109.29,109.15,109.21,15496.0,96.1386,96.1914,96.0682,96.121,15496.0
2017-03-24 14:30:00,109.22,109.25,108.95,109.06,68984.0,96.1298,96.1562,95.8921,95.989,68984.0
2017-03-24 14:40:00,109.07,109.17,108.98,109.07,39500.0,95.9978,96.0858,95.9186,95.9978,39500.0
2017-03-24 14:50:00,109.07,109.09,108.92,108.92,32776.0,95.9978,96.0154,95.8657,95.8657,32776.0
2017-03-24 15:00:00,108.97,108.97,108.64,108.72,64435.0,95.9098,95.9098,95.6193,95.6897,64435.0
2017-03-24 15:10:00,108.72,108.72,108.34,108.43,114722.0,95.6897,95.6897,95.3553,95.4345,114722.0
2017-03-24 15:20:00,108.42,108.69,108.4,108.61,147988.0,95.4257,95.6633,95.4081,95.5929,147988.0
2017-03-24 15:30:00,108.59,109.15,108.57,109.15,98886.0,95.5753,96.0682,95.5577,96.0682,98886.0
2017-03-24 15:40:00,109.16,109.29,108.9,109.0,80398.0,96.077,96.1914,95.8481,95.9362,80398.0
2017-03-24 15:50:00,108.99,109.15,108.9,108.99,164259.0,95.9274,96.0682,95.8481,95.9274,164259.0
2017-03-27 09:30:00,107.61,107.99,107.29,107.48,145905.0,94.7127,95.0472,94.4311,94.5983,145905.0
2017-03-27 09:40:00,107.45,107.57,106.93,107.55,114137.0,94.5719,94.6775,94.1142,94.6599,114137.0
2017-03-27 09:50:00,107.53,107.66,107.4,107.52,67506.0,94.6423,94.7568,94.5279,94.6335,67506.0
2017-03-27 10:00:00,107.54,107.55,107.17,107.25,135903.0,94.6511,94.6599,94.3255,94.3959,135903.0
2017-03-27 10:10:00,107.26,107.4,107.25,107.29,29666.0,94.4047,94.5279,94.3959,94.4311,29666.0
2017-03-27 10:20:00,107.3,107.49,107.13,107.47,61332.0,94.4399,94.6071,94.2903,94.5895,61332.0
2017-03-27 10:30:00,107.48,107.68,107.42,107.5,241724.0,94.5983,94.7744,94.5455,94.6159,241724.0
2017-03-27 10:40:00,107.46,107.53,107.29,107.29,26828.0,94.5807,94.6423,94.4311,94.4311,26828.0
2017-03-27 10:50:00,107.29,107.87,107.18,107.85,277998.0,94.4311,94.9416,94.3343,94.924,277998.0
2017-03-27 11:00:00,107.86,107.96,107.38,107.4,62793.0,94.9328,95.0208,94.5103,94.5279,62793.0
2017-03-27 11:10:00,107.4,107.43,107.3,107.33,22001.0,94.5279,94.5543,94.4399,94.4663,22001.0
2017-03-27 11:20:00,107.33,107.48,107.28,107.39,38404.0,94.4663,94.5983,94.4223,94.5191,38404.0
2017-03-27 11:30:00,107.39,107.61,107.36,107.56,14671.0,94.5191,94.7127,94.4927,94.6687,14671.0
2017-03-27 11:40:00,107.58,107.64,107.39,107.39,24093.0,94.6863,94.7392,94.5191,94.5191,24093.0
2017-03-27 11:50:00,107.37,107.43,107.26,107.39,21540.0,94.5015,94.5543,94.4047,94.5191,21540.0
2017-03-27 12:00:00,107.4,107.58,107.37,107.52,27868.0,94.5279,94.6863,94.5015,94.6335,27868.0
2017-03-27 12:10:00,107.53,107.57,107.48,107.56,22657.0,94.6423,94.6775,94.5983,94.6687,22657.0
2017-03-27 12:20:00,107.55,107.61,107.5,107.52,16615.0,94.6599,94.7127,94.6159,94.6335,16615.0
2017-03-27 12:30:00,107.53,107.53,107.45,107.45,19236.0,94.6423,94.6423,94.5719,94.5719,19236.0
2017-03-27 12:40:00,107.46,107.47,107.4,107.46,23820.0,94.5807,94.5895,94.5279,94.5807,23820.0
2017-03-27 12:50:00,107.45,107.57,107.45,107.53,116793.0,94.5719,94.6775,94.5719,94.6423,116793.0
2017-03-27 13:00:00,107.53,107.8,107.52,107.73,30421.0,94.6423,94.88,94.6335,94.8184,30421.0
2017-03-27 13:10:00,107.73,107.73,107.64,107.67,24747.0,94.8184,94.8184,94.7392,94.7656,24747.0
2017-03-27 13:20:00,107.65,107.73,107.43,107.46,25974.0,94.748,94.8184,94.5543,94.5807,25974.0
2017-03-27 13:30:00,107.47,107.48,107.32,107.32,66806.0,94.5895,94.5983,94.4575,94.4575,66806.0
2017-03-27 13:40:00,107.31,107.34,107.22,107.3,73611.0,94.4487,94.4751,94.3695,94.4399,73611.0
2017-03-27 13:50:00,107.31,107.33,107.12,107.23,91025.0,94.4487,94.4663,94.2815,94.3783,91025.0
2017-03-27 14:00:00,107.26,107.35,107.24,107.25,30250.0,94.4047,94.4839,94.3871,94.3959,30250.0
2017-03-27 14:10:00,107.26,107.27,107.06,107.08,141541.0,94.4047,94.4135,94.2287,94.2463,141541.0
2017-03-27 14:20:00,107.08,107.24,107.03,107.18,79573.0,94.2463,94.3871,94.2023,94.3343,79573.0
2017-03-27 14:30:00,107.18,107.18,107.02,107.02,92412.0,94.3343,94.3343,94.1935,94.1935,92412.0
2017-03-27 14:40:00,107.03,107.2,107.0,107.07,117884.0,94.2023,94.3519,94.1759,94.2375,117884.0
2017-03-27 14:50:00,107.07,107.09,107.01,107.06,54037.0,94.2375,94.2551,94.1847,94.2287,54037.0
2017-03-27 15:00:00,107.06,107.22,107.05,107.14,125781.0,94.2287,94.3695,94.2199,94.2991,125781.0
2017-03-27 15:10:00,107.13,107.19,107.07,107.11,57585.0,94.2903,94.3431,94.2375,94.2727,57585.0
2017-03-27 15:20:00,107.12,107.2,107.09,107.09,36095.0,94.2815,94.3519,94.2551,94.2551,36095.0
2017-03-27 15:30:00,107.09,107.19,107.06,107.19,69190.0,94.2551,94.3431,94.2287,94.3431,69190.0
2017-03-27 15:40:00,107.19,107.3,107.13,107.14,140549.0,94.3431,94.4399,94.2903,94.2991,140549.0
2017-03-27 15:50:00,107.15,107.17,107.02,107.15,299916.0,94.3079,94.3255,94.1935,94.3079,299916.0
2017-03-28 09:30:00,107.31,108.08,107.31,108.03,119124.0,94.4487,95.1264,94.4487,95.0824,119124.0
2017-03-28 09:40:00,108.0,108.04,107.67,107.75,58810.0,95.056,95.0912,94.7656,94.836,58810.0
2017-03-28 09:50:00,107.74,107.81,107.59,107.76,35026.0,94.8272,94.8888,94.6951,94.8448,35026.0
2017-03-28 10:00:00,107.78,108.04,107.72,107.83,36349.0,94.8624,95.0912,94.8096,94.9064,36349.0
2017-03-28 10:10:00,107.81,107.94,107.62,107.73,22941.0,94.8888,95.0032,94.7216,94.8184,22941.0
2017-03-28 10:20:00,107.72,107.92,107.53,107.82,16417.0,94.8096,94.9856,94.6423,94.8976,16417.0
2017-03-28 10:30:00,107.79,107.89,107.67,107.83,25798.0,94.8712,94.9592,94.7656,94.9064,25798.0
2017-03-28 10:40:00,107.81,108.03,107.81,107.96,24222.0,94.8888,95.0824,94.8888,95.0208,24222.0
2017-03-28 10:50:00,107.96,108.14,107.93,108.14,21149.0,95.0208,95.1792,94.9944,95.1792,21149.0
2017-03-28 11:00:00,108.14,108.23,108.05,108.09,160451.0,95.1792,95.2584,95.1,95.1352,160451.0
2017-03-28 11:10:00,108.06,108.38,108.06,108.25,67377.0,95.1088,95.3905,95.1088,95.276,67377.0
2017-03-28 11:20:00,108.26,108.35,108.2,108.35,43159.0,95.2848,95.3641,95.232,95.3641,43159.0
2017-03-28 11:30:00,108.35,108.43,108.23,108.24,15167.0,95.3641,95.4345,95.2584,95.2672,15167.0
2017-03-28 11:40:00,108.26,108.37,108.24,108.34,20708.0,95.2848,95.3817,95.2672,95.3553,20708.0
2017-03-28 11:50:00,108.32,108.42,108.28,108.37,36086.0,95.3377,95.4257,95.3024,95.3817,36086.0
2017-03-28 12:00:00,108.35,108.46,108.35,108.36,17537.0,95.3641,95.4609,95.3641,95.3729,17537.0
2017-03-28 12:10:00,108.36,108.46,108.33,108.38,14402.0,95.3729,95.4609,95.3465,95.3905,14402.0
2017-03-28 12:20:00,108.37,108.39,108.31,108.36,9907.0,95.3817,95.3993,95.3289,95.3729,9907.0
2017-03-28 12:30:00,108.37,108.42,108.28,108.3,12342.0,95.3817,95.4257,95.3024,95.3201,12342.0
2017-03-28 12:40:00,108.3,108.34,108.2,108.31,21255.0,95.3201,95.3553,95.232,95.3289,21255.0
2017-03-28 12:50:00,108.32,108.41,108.26,108.37,12947.0,95.3377,95.4169,95.2848,95.3817,12947.0
2017-03-28 13:00:00,108.38,108.46,108.37,108.42,14384.0,95.3905,95.4609,95.3817,95.4257,14384.0
2017-03-28 13:10:00,108.4,108.5,108.38,108.49,36372.0,95.4081,95.4961,95.3905,95.4873,36372.0
2017-03-28 13:20:00,108.47,108.49,108.41,108.42,10336.0,95.4697,95.4873,95.4169,95.4257,10336.0
2017-03-28 13:30:00,108.43,108.46,108.33,108.45,22682.0,95.4345,95.4609,95.3465,95.4521,22682.0
2017-03-28 13:40:00,108.43,108.47,108.4,108.43,21802.0,95.4345,95.4697,95.4081,95.4345,21802.0
2017-03-28 13:50:00,108.44,108.46,108.37,108.45,25089.0,95.4433,95.4609,95.3817,95.4521,25089.0
2017-03-28 14:00:00,108.43,108.46,108.33,108.34,32757.0,95.4345,95.4609,95.3465,95.3553,32757.0
2017-03-28 14:10:00,108.37,108.45,108.33,108.34,23331.0,95.3817,95.4521,95.3465,95.3553,23331.0
2017-03-28 14:20:00,108.34,108.39,108.27,108.3,25772.0,95.3553,95.3993,95.2936,95.3201,25772.0
2017-03-28 14:30:00,108.3,108.38,108.21,108.37,27007.0,95.3201,95.3905,95.2408,95.3817,27007.0
2017-03-28 14:40:00,108.39,108.47,108.3,108.42,19035.0,95.3993,95.4697,95.3201,95.4257,19035.0
2017-03-28 14:50:00,108.42,108.45,108.34,108.39,18552.0,95.4257,95.4521,95.3553,95.3993,18552.0
2017-03-28 15:00:00,108.39,108.44,108.24,108.31,39873.0,95.3993,95.4433,95.2672,95.3289,39873.0
2017-03-28 15:10:00,108.31,108.4,108.28,108.34,21382.0,95.3289,95.4081,95.3024,95.3553,21382.0
2017-03-28 15:20:00,108.34,108.45,108.26,108.42,23960.0,95.3553,95.4521,95.2848,95.4257,23960.0
2017-03-28 15:30:00,108.42,108.5,108.38,108.49,38657.0,95.4257,95.4961,95.3905,95.4873,38657.0
2017-03-28 15:40:00,108.49,108.54,108.36,108.39,60525.0,95.4873,95.5313,95.3729,95.3993,60525.0
2017-03-28 15:50:00,108.38,108.41,108.28,108.33,175237.0,95.3905,95.4169,95.3024,95.3465,175237.0
2017-03-29 09:30:00,107.65,107.8,107.51,107.58,39090.0,95.2735,95.4062,95.1496,95.2115,39090.0
2017-03-29 09:40:00,107.64,107.72,107.42,107.5,26148.0,95.2646,95.3354,95.0699,95.1407,26148.0
2017-03-29 09:50:00,107.47,107.85,107.36,107.77,34131.0,95.1142,95.4505,95.0168,95.3797,34131.0
2017-03-29 10:00:00,107.78,107.84,107.63,107.72,16210.0,95.3885,95.4416,95.2558,95.3354,16210.0
2017-03-29 10:10:00,107.7,107.87,107.6,107.66,23204.0,95.3177,95.4682,95.2292,95.2823,23204.0
2017-03-29 10:20:00,107.69,107.71,107.52,107.63,16903.0,95.3089,95.3266,95.1584,95.2558,16903.0
2017-03-29 10:30:00,107.64,108.04,107.62,107.89,28982.0,95.2646,95.6186,95.2469,95.4859,28982.0
2017-03-29 10:40:00,107.95,108.04,107.84,107.97,27809.0,95.539,95.6186,95.4416,95.5567,27809.0
2017-03-29 10:50:00,108.01,108.04,107.94,108.0,30498.0,95.5921,95.6186,95.5301,95.5832,30498.0
2017-03-29 11:00:00,107.99,108.01,107.86,107.96,24661.0,95.5744,95.5921,95.4593,95.5478,24661.0
2017-03-29 11:10:00,107.94,108.09,107.92,108.01,23291.0,95.5301,95.6629,95.5124,95.5921,23291.0
2017-03-29 11:20:00,108.06,108.12,107.94,107.99,37422.0,95.6363,95.6894,95.5301,95.5744,37422.0
2017-03-29 11:30:00,108.0,108.02,107.9,107.9,23035.0,95.5832,95.6009,95.4947,95.4947,23035.0
2017-03-29 11:40:00,107.89,108.02,107.85,108.02,17005.0,95.4859,95.6009,95.4505,95.6009,17005.0
2017-03-29 11:50:00,108.01,108.1,107.91,107.94,124841.0,95.5921,95.6717,95.5036,95.5301,124841.0
2017-03-29 12:00:00,107.95,108.1,107.94,108.05,116825.0,95.539,95.6717,95.5301,95.6275,116825.0
2017-03-29 12:10:00,108.07,108.15,108.04,108.14,14259.0,95.6452,95.716,95.6186,95.7071,14259.0
2017-03-29 12:20:00,108.14,108.18,108.07,108.09,22914.0,95.7071,95.7425,95.6452,95.6629,22914.0
2017-03-29 12:30:00,108.1,108.11,108.01,108.1,17888.0,95.6717,95.6806,95.5921,95.6717,17888.0
2017-03-29 12:40:00,108.1,108.13,108.03,108.08,13784.0,95.6717,95.6983,95.6098,95.654,13784.0
2017-03-29 12:50:00,108.07,108.13,108.02,108.04,66942.0,95.6452,95.6983,95.6009,95.6186,66942.0
2017-03-29 13:00:00,108.03,108.09,107.89,107.94,67055.0,95.6098,95.6629,95.4859,95.5301,67055.0
2017-03-29 13:10:00,107.94,107.99,107.88,107.94,26246.0,95.5301,95.5744,95.477,95.5301,26246.0
2017-03-29 13:20:00,107.94,108.08,107.94,108.07,8065.0,95.5301,95.654,95.5301,95.6452,8065.0
2017-03-29 13:30:00,108.08,108.2,108.06,108.2,14326.0,95.654,95.7602,95.6363,95.7602,14326.0
2017-03-29 13:40:00,108.2,108.3,108.18,108.22,15898.0,95.7602,95.8487,95.7425,95.7779,15898.0
2017-03-29 13:50:00,108.24,108.26,108.19,108.23,13788.0,95.7956,95.8133,95.7514,95.7868,13788.0
2017-03-29 14:00:00,108.24,108.24,108.12,108.16,14968.0,95.7956,95.7956,95.6894,95.7248,14968.0
2017-03-29 14:10:00,108.16,108.22,108.13,108.21,19914.0,95.7248,95.7779,95.6983,95.7691,19914.0
2017-03-29 14:20:00,108.23,108.34,108.23,108.29,17043.0,95.7868,95.8841,95.7868,95.8399,17043.0
2017-03-29 14:30:00,108.29,108.3,108.22,108.28,10383.0,95.8399,95.8487,95.7779,95.831,10383.0
2017-03-29 14:40:00,108.29,108.29,108.21,108.21,12512.0,95.8399,95.8399,95.7691,95.7691,12512.0
2017-03-29 14:50:00,108.23,108.27,108.2,108.26,16809.0,95.7868,95.8222,95.7602,95.8133,16809.0
2017-03-29 15:00:00,108.25,108.3,108.22,108.28,11357.0,95.8045,95.8487,95.7779,95.831,11357.0
2017-03-29 15:10:00,108.28,108.29,108.19,108.24,21843.0,95.831,95.8399,95.7514,95.7956,21843.0
2017-03-29 15:20:00,108.24,108.31,108.2,108.23,32750.0,95.7956,95.8576,95.7602,95.7868,32750.0
2017-03-29 15:30:00,108.23,108.31,108.22,108.31,33137.0,95.7868,95.8576,95.7779,95.8576,33137.0
2017-03-29 15:40:00,108.31,108.32,108.23,108.27,64698.0,95.8576,95.8664,95.7868,95.8222,64698.0
2017-03-29 15:50:00,108.28,108.32,108.1,108.2,148370.0,95.831,95.8664,95.6717,95.7602,148370.0
2017-03-30 09:30:00,108.33,108.96,108.25,108.9,54032.0,95.8753,96.4328,95.8045,96.3797,54032.0
2017-03-30 09:40:00,108.96,108.96,108.61,108.78,18851.0,96.4328,96.4328,96.1231,96.2735,18851.0
2017-03-30 09:50:00,108.78,108.89,108.64,108.89,20375.0,96.2735,96.3709,96.1496,96.3709,20375.0
2017-03-30 10:00:00,108.89,108.99,108.72,108.72,10473.0,96.3709,96.4594,96.2204,96.2204,10473.0
2017-03-30 10:10:00,108.72,108.99,108.72,108.99,11674.0,96.2204,96.4594,96.2204,96.4594,11674.0
2017-03-30 10:20:00,108.99,109.1,108.81,109.06,14847.0,96.4594,96.5567,96.3001,96.5213,14847.0
2017-03-30 10:30:00,109.11,109.21,108.88,109.16,23933.0,96.5656,96.6541,96.362,96.6099,23933.0
2017-03-30 10:40:00,109.16,109.29,109.14,109.24,23800.0,96.6099,96.7249,96.5922,96.6807,23800.0
2017-03-30 10:50:00,109.2,109.39,109.12,109.36,23830.0,96.6453,96.8134,96.5745,96.7869,23830.0
2017-03-30 11:00:00,109.34,109.43,109.17,109.21,26990.0,96.7692,96.8488,96.6187,96.6541,26990.0
2017-03-30 11:10:00,109.23,109.33,109.19,109.26,16691.0,96.6718,96.7603,96.6364,96.6984,16691.0
2017-03-30 11:20:00,109.27,109.34,109.2,109.25,17501.0,96.7072,96.7692,96.6453,96.6895,17501.0
2017-03-30 11:30:00,109.25,109.25,109.09,109.1,14031.0,96.6895,96.6895,96.5479,96.5567,14031.0
2017-03-30 11:40:00,109.06,109.1,108.91,108.93,21582.0,96.5213,96.5567,96.3886,96.4063,21582.0
2017-03-30 11:50:00,108.97,109.03,108.87,108.96,9852.0,96.4417,96.4948,96.3532,96.4328,9852.0
2017-03-30 12:00:00,108.94,108.96,108.83,108.9,19267.0,96.4151,96.4328,96.3178,96.3797,19267.0
2017-03-30 12:10:00,108.92,108.97,108.76,108.82,13694.0,96.3974,96.4417,96.2558,96.3089,13694.0
2017-03-30 12:20:00,108.84,108.92,108.77,108.85,15336.0,96.3266,96.3974,96.2647,96.3355,15336.0
2017-03-30 12:30:00,108.85,108.87,108.57,108.62,19450.0,96.3355,96.3532,96.0877,96.1319,19450.0
2017-03-30 12:40:00,108.61,108.74,108.6,108.73,7324.0,96.1231,96.2381,96.1142,96.2293,7324.0
2017-03-30 12:50:00,108.76,108.83,108.72,108.74,8009.0,96.2558,96.3178,96.2204,96.2381,8009.0
2017-03-30 13:00:00,108.74,108.99,108.74,108.98,13483.0,96.2381,96.4594,96.2381,96.4505,13483.0
2017-03-30 13:10:00,108.95,109.05,108.93,109.03,10342.0,96.424,96.5125,96.4063,96.4948,10342.0
2017-03-30 13:20:00,109.02,109.19,108.98,109.07,12657.0,96.4859,96.6364,96.4505,96.5302,12657.0
2017-03-30 13:30:00,109.03,109.19,109.02,109.14,12998.0,96.4948,96.6364,96.4859,96.5922,12998.0
2017-03-30 13:40:00,109.18,109.25,109.07,109.21,13361.0,96.6276,96.6895,96.5302,96.6541,13361.0
2017-03-30 13:50:00,109.24,109.26,109.13,109.19,9823.0,96.6807,96.6984,96.5833,96.6364,9823.0
2017-03-30 14:00:00,109.18,109.19,109.08,109.1,9165.0,96.6276,96.6364,96.539,96.5567,9165.0
2017-03-30 14:10:00,109.09,109.14,109.03,109.09,13768.0,96.5479,96.5922,96.4948,96.5479,13768.0
2017-03-30 14:20:00,109.1,109.14,109.06,109.13,9063.0,96.5567,96.5922,96.5213,96.5833,9063.0
2017-03-30 14:30:00,109.12,109.13,109.04,109.06,16966.0,96.5745,96.5833,96.5036,96.5213,16966.0
2017-03-30 14:40:00,109.08,109.11,109.04,109.08,11796.0,96.539,96.5656,96.5036,96.539,11796.0
2017-03-30 14:50:00,109.08,109.12,109.0,109.02,14384.0,96.539,96.5745,96.4682,96.4859,14384.0
2017-03-30 15:00:00,109.02,109.04,108.95,108.96,24435.0,96.4859,96.5036,96.424,96.4328,24435.0
2017-03-30 15:10:00,108.95,109.01,108.94,108.96,13623.0,96.424,96.4771,96.4151,96.4328,13623.0
2017-03-30 15:20:00,108.97,109.03,108.96,109.01,30507.0,96.4417,96.4948,96.4328,96.4771,30507.0
2017-03-30 15:30:00,109.02,109.11,109.01,109.08,26901.0,96.4859,96.5656,96.4771,96.539,26901.0
2017-03-30 15:40:00,109.09,109.14,109.06,109.11,36107.0,96.5479,96.5922,96.5213,96.5656,36107.0
2017-03-30 15:50:00,109.11,109.2,109.04,109.16,121465.0,96.5656,96.6453,96.5036,96.6099,121465.0
2017-03-31 09:30:00,108.8,108.8,108.38,108.65,25702.0,96.2912,96.2912,95.9195,96.1585,25702.0
2017-03-31 09:40:00,108.67,108.78,108.58,108.66,9070.0,96.1762,96.2735,96.0965,96.1673,9070.0
2017-03-31 09:50:00,108.63,108.94,108.63,108.89,17057.0,96.1408,96.4151,96.1408,96.3709,17057.0
2017-03-31 10:00:00,108.86,109.24,108.85,109.2,30465.0,96.3443,96.6807,96.3355,96.6453,30465.0
2017-03-31 10:10:00,109.17,109.31,108.99,109.18,49977.0,96.6187,96.7426,96.4594,96.6276,49977.0
2017-03-31 10:20:00,109.18,109.24,109.07,109.14,23599.0,96.6276,96.6807,96.5302,96.5922,23599.0
2017-03-31 10:30:00,109.15,109.43,109.13,109.36,45278.0,96.601,96.8488,96.5833,96.7869,45278.0
2017-03-31 10:40:00,109.36,109.39,109.22,109.26,14664.0,96.7869,96.8134,96.663,96.6984,14664.0
2017-03-31 10:50:00,109.21,109.24,109.1,109.16,19872.0,96.6541,96.6807,96.5567,96.6099,19872.0
2017-03-31 11:00:00,109.14,109.16,109.05,109.12,19429.0,96.5922,96.6099,96.5125,96.5745,19429.0
2017-03-31 11:10:00,109.12,109.42,109.12,109.42,39294.0,96.5745,96.84,96.5745,96.84,39294.0
2017-03-31 11:20:00,109.44,109.6,109.37,109.45,47813.0,96.8577,96.9993,96.7957,96.8665,47813.0
2017-03-31 11:30:00,109.44,109.86,109.44,109.85,91046.0,96.8577,97.2294,96.8577,97.2205,91046.0
2017-03-31 11:40:00,109.86,109.87,109.69,109.74,18126.0,97.2294,97.2382,97.0789,97.1232,18126.0
2017-03-31 11:50:00,109.72,109.73,109.52,109.63,31298.0,97.1055,97.1143,96.9285,97.0258,31298.0
2017-03-31 12:00:00,109.56,109.74,109.22,109.26,132251.0,96.9639,97.1232,96.663,96.6984,132251.0
2017-03-31 12:10:00,109.27,109.28,109.16,109.21,34357.0,96.7072,96.7161,96.6099,96.6541,34357.0
2017-03-31 12:20:00,109.23,109.29,109.2,109.23,14801.0,96.6718,96.7249,96.6453,96.6718,14801.0
2017-03-31 12:30:00,109.23,109.26,109.15,109.18,18915.0,96.6718,96.6984,96.601,96.6276,18915.0
2017-03-31 12:40:00,109.2,109.23,109.13,109.14,21310.0,96.6453,96.6718,96.5833,96.5922,21310.0
2017-03-31 12:50:00,109.14,109.18,109.12,109.16,15854.0,96.5922,96.6276,96.5745,96.6099,15854.0
2017-03-31 13:00:00,109.17,109.18,109.08,109.13,31882.0,96.6187,96.6276,96.539,96.5833,31882.0
2017-03-31 13:10:00,109.1,109.25,109.07,109.23,15476.0,96.5567,96.6895,96.5302,96.6718,15476.0
2017-03-31 13:20:00,109.23,109.43,109.23,109.43,13626.0,96.6718,96.8488,96.6718,96.8488,13626.0
2017-03-31 13:30:00,109.43,109.47,109.35,109.37,8925.0,96.8488,96.8842,96.778,96.7957,8925.0
2017-03-31 13:40:00,109.34,109.38,109.25,109.28,9514.0,96.7692,96.8046,96.6895,96.7161,9514.0
2017-03-31 13:50:00,109.27,109.28,109.19,109.24,11569.0,96.7072,96.7161,96.6364,96.6807,11569.0
2017-03-31 14:00:00,109.26,109.26,109.12,109.13,10782.0,96.6984,96.6984,96.5745,96.5833,10782.0
2017-03-31 14:10:00,109.13,109.13,108.93,109.04,19610.0,96.5833,96.5833,96.4063,96.5036,19610.0
2017-03-31 14:20:00,109.03,109.19,109.03,109.14,17517.0,96.4948,96.6364,96.4948,96.5922,17517.0
2017-03-31 14:30:00,109.09,109.17,109.06,109.13,12351.0,96.5479,96.6187,96.5213,96.5833,12351.0
2017-03-31 14:40:00,109.13,109.15,109.03,109.03,11008.0,96.5833,96.601,96.4948,96.4948,11008.0
2017-03-31 14:50:00,109.03,109.04,108.97,108.99,15185.0,96.4948,96.5036,96.4417,96.4594,15185.0
2017-03-31 15:00:00,108.98,109.11,108.98,109.11,15786.0,96.4505,96.5656,96.4505,96.5656,15786.0
2017-03-31 15:10:00,109.11,109.24,109.11,109.18,16408.0,96.5656,96.6807,96.5656,96.6276,16408.0
2017-03-31 15:20:00,109.19,109.19,109.14,109.14,12326.0,96.6364,96.6364,96.5922,96.5922,12326.0
2017-03-31 15:30:00,109.12,109.24,109.06,109.14,33062.0,96.5745,96.6807,96.5213,96.5922,33062.0
2017-03-31 15:40:00,109.13,109.18,108.95,109.0,53494.0,96.5833,96.6276,96.424,96.4682,53494.0
2017-03-31 15:50:00,108.98,109.01,108.85,108.88,227628.0,96.4505,96.4771,96.3355,96.362,227628.0
2017-04-03 09:30:00,108.97,109.26,108.54,109.14,37257.0,96.4417,96.6984,96.0611,96.5922,37257.0
2017-04-03 09:40:00,109.15,109.15,108.91,108.96,9407.0,96.601,96.601,96.3886,96.4328,9407.0
2017-04-03 09:50:00,108.95,108.95,108.6,108.6,15079.0,96.424,96.424,96.1142,96.1142,15079.0
2017-04-03 10:00:00,108.58,108.71,108.32,108.46,34087.0,96.0965,96.2116,95.8664,95.9903,34087.0
2017-04-03 10:10:00,108.43,108.66,108.3,108.57,21805.0,95.9638,96.1673,95.8487,96.0877,21805.0
2017-04-03 10:20:00,108.58,108.87,108.57,108.87,11427.0,96.0965,96.3532,96.0877,96.3532,11427.0
2017-04-03 10:30:00,108.88,108.94,108.68,108.77,22021.0,96.362,96.4151,96.185,96.2647,22021.0
2017-04-03 10:40:00,108.79,108.79,108.4,108.63,17793.0,96.2824,96.2824,95.9372,96.1408,17793.0
2017-04-03 10:50:00,108.57,108.6,108.22,108.23,25745.0,96.0877,96.1142,95.7779,95.7868,25745.0
2017-04-03 11:00:00,108.24,108.34,107.98,108.13,32554.0,95.7956,95.8841,95.5655,95.6983,32554.0
2017-04-03 11:10:00,108.13,108.39,108.11,108.22,18133.0,95.6983,95.9284,95.6806,95.7779,18133.0
2017-04-03 11:20:00,108.23,108.23,107.97,108.12,65231.0,95.7868,95.7868,95.5567,95.6894,65231.0
2017-04-03 11:30:00,108.11,108.19,108.05,108.14,15875.0,95.6806,95.7514,95.6275,95.7071,15875.0
2017-04-03 11:40:00,108.14,108.19,108.03,108.06,17811.0,95.7071,95.7514,95.6098,95.6363,17811.0
2017-04-03 11:50:00,108.04,108.2,108.02,108.2,14376.0,95.6186,95.7602,95.6009,95.7602,14376.0
2017-04-03 12:00:00,108.19,108.25,108.07,108.25,16971.0,95.7514,95.8045,95.6452,95.8045,16971.0
2017-04-03 12:10:00,108.26,108.39,108.21,108.34,6884.0,95.8133,95.9284,95.7691,95.8841,6884.0
2017-04-03 12:20:00,108.36,108.61,108.32,108.61,16217.0,95.9018,96.1231,95.8664,96.1231,16217.0
2017-04-03 12:30:00,108.6,108.6,108.48,108.5,12546.0,96.1142,96.1142,96.008,96.0257,12546.0
2017-04-03 12:40:00,108.5,108.59,108.48,108.57,13603.0,96.0257,96.1054,96.008,96.0877,13603.0
2017-04-03 12:50:00,108.55,108.56,108.49,108.55,14883.0,96.07,96.0788,96.0169,96.07,14883.0
2017-04-03 13:00:00,108.53,108.62,108.51,108.62,13194.0,96.0523,96.1319,96.0346,96.1319,13194.0
2017-04-03 13:10:00,108.6,108.72,108.6,108.64,6915.0,96.1142,96.2204,96.1142,96.1496,6915.0
2017-04-03 13:20:00,108.63,108.7,108.47,108.54,22598.0,96.1408,96.2027,95.9992,96.0611,22598.0
2017-04-03 13:30:00,108.52,108.55,108.47,108.48,11192.0,96.0434,96.07,95.9992,96.008,11192.0
2017-04-03 13:40:00,108.48,108.54,108.42,108.42,8060.0,96.008,96.0611,95.9549,95.9549,8060.0
2017-04-03 13:50:00,108.46,108.56,108.46,108.51,10423.0,95.9903,96.0788,95.9903,96.0346,10423.0
2017-04-03 14:00:00,108.53,108.55,108.44,108.51,12065.0,96.0523,96.07,95.9726,96.0346,12065.0
2017-04-03 14:10:00,108.52,108.52,108.33,108.36,22937.0,96.0434,96.0434,95.8753,95.9018,22937.0
2017-04-03 14:20:00,108.37,108.45,108.31,108.43,24283.0,95.9107,95.9815,95.8576,95.9638,24283.0
2017-04-03 14:30:00,108.43,108.48,108.39,108.48,15474.0,95.9638,96.008,95.9284,96.008,15474.0
2017-04-03 14:40:00,108.48,108.78,108.48,108.72,23816.0,96.008,96.2735,96.008,96.2204,23816.0
2017-04-03 14:50:00,108.72,108.76,108.67,108.72,17069.0,96.2204,96.2558,96.1762,96.2204,17069.0
2017-04-03 15:00:00,108.72,108.78,108.61,108.66,19775.0,96.2204,96.2735,96.1231,96.1673,19775.0
2017-04-03 15:10:00,108.67,108.87,108.66,108.77,19351.0,96.1762,96.3532,96.1673,96.2647,19351.0
2017-04-03 15:20:00,108.76,108.88,108.76,108.84,37256.0,96.2558,96.362,96.2558,96.3266,37256.0
2017-04-03 15:30:00,108.84,108.84,108.61,108.74,34240.0,96.3266,96.3266,96.1231,96.2381,34240.0
2017-04-03 15:40:00,108.74,108.84,108.69,108.81,47814.0,96.2381,96.3266,96.1939,96.3001,47814.0
2017-04-03 15:50:00,108.81,108.87,108.74,108.78,106729.0,96.3001,96.3532,96.2381,96.2735,106729.0
2017-04-04 09:30:00,108.93,109.0,108.59,108.73,24316.0,96.4063,96.4682,96.1054,96.2293,24316.0
2017-04-04 09:40:00,108.74,108.99,108.74,108.84,5591.0,96.2381,96.4594,96.2381,96.3266,5591.0
2017-04-04 09:50:00,108.89,109.0,108.8,108.95,7678.0,96.3709,96.4682,96.2912,96.424,7678.0
2017-04-04 10:00:00,108.93,108.96,108.69,108.71,32911.0,96.4063,96.4328,96.1939,96.2116,32911.0
2017-04-04 10:10:00,108.74,108.74,108.5,108.61,32154.0,96.2381,96.2381,96.0257,96.1231,32154.0
2017-04-04 10:20:00,108.62,108.91,108.62,108.87,10477.0,96.1319,96.3886,96.1319,96.3532,10477.0
2017-04-04 10:30:00,108.87,109.14,108.86,109.12,27859.0,96.3532,96.5922,96.3443,96.5745,27859.0
2017-04-04 10:40:00,109.11,109.2,108.99,109.02,15185.0,96.5656,96.6453,96.4594,96.4859,15185.0
2017-04-04 10:50:00,109.0,109.16,108.95,109.14,12362.0,96.4682,96.6099,96.424,96.5922,12362.0
2017-04-04 11:00:00,109.12,109.31,109.09,109.31,16509.0,96.5745,96.7426,96.5479,96.7426,16509.0
2017-04-04 11:10:00,109.31,109.37,109.27,109.36,16995.0,96.7426,96.7957,96.7072,96.7869,16995.0
2017-04-04 11:20:00,109.36,109.6,109.34,109.47,31884.0,96.7869,96.9993,96.7692,96.8842,31884.0
2017-04-04 11:30:00,109.43,109.51,109.36,109.48,38975.0,96.8488,96.9196,96.7869,96.8931,38975.0
2017-04-04 11:40:00,109.48,109.55,109.4,109.51,20808.0,96.8931,96.955,96.8223,96.9196,20808.0
2017-04-04 11:50:00,109.51,109.52,109.37,109.45,13397.0,96.9196,96.9285,96.7957,96.8665,13397.0
2017-04-04 12:00:00,109.45,109.45,109.27,109.27,8338.0,96.8665,96.8665,96.7072,96.7072,8338.0
2017-04-04 12:10:00,109.3,109.4,109.3,109.4,8876.0,96.7338,96.8223,96.7338,96.8223,8876.0
2017-04-04 12:20:00,109.39,109.39,109.3,109.36,11324.0,96.8134,96.8134,96.7338,96.7869,11324.0
2017-04-04 12:30:00,109.35,109.35,109.18,109.2,13499.0,96.778,96.778,96.6276,96.6453,13499.0
2017-04-04 12:40:00,109.22,109.27,109.12,109.17,8989.0,96.663,96.7072,96.5745,96.6187,8989.0
2017-04-04 12:50:00,109.14,109.22,109.13,109.21,5986.0,96.5922,96.663,96.5833,96.6541,5986.0
2017-04-04 13:00:00,109.23,109.23,109.13,109.22,7965.0,96.6718,96.6718,96.5833,96.663,7965.0
2017-04-04 13:10:00,109.22,109.34,109.21,109.34,7906.0,96.663,96.7692,96.6541,96.7692,7906.0
2017-04-04 13:20:00,109.34,109.39,109.3,109.32,12067.0,96.7692,96.8134,96.7338,96.7515,12067.0
2017-04-04 13:30:00,109.32,109.37,109.31,109.37,5833.0,96.7515,96.7957,96.7426,96.7957,5833.0
2017-04-04 13:40:00,109.38,109.44,109.35,109.42,18715.0,96.8046,96.8577,96.778,96.84,18715.0
2017-04-04 13:50:00,109.41,109.5,109.39,109.47,32500.0,96.8311,96.9108,96.8134,96.8842,32500.0
2017-04-04 14:00:00,109.45,109.63,109.42,109.55,26056.0,96.8665,97.0258,96.84,96.955,26056.0
2017-04-04 14:10:00,109.54,109.56,109.46,109.52,10247.0,96.9462,96.9639,96.8754,96.9285,10247.0
2017-04-04 14:20:00,109.5,109.59,109.44,109.57,11366.0,96.9108,96.9904,96.8577,96.9727,11366.0
2017-04-04 14:30:00,109.59,109.62,109.5,109.55,13235.0,96.9904,97.017,96.9108,96.955,13235.0
2017-04-04 14:40:00,109.55,109.61,109.48,109.51,17769.0,96.955,97.0081,96.8931,96.9196,17769.0
2017-04-04 14:50:00,109.48,109.53,109.47,109.48,18953.0,96.8931,96.9373,96.8842,96.8931,18953.0
2017-04-04 15:00:00,109.48,109.54,109.47,109.52,17759.0,96.8931,96.9462,96.8842,96.9285,17759.0
2017-04-04 15:10:00,109.52,109.56,109.42,109.48,45452.0,96.9285,96.9639,96.84,96.8931,45452.0
2017-04-04 15:20:00,109.48,109.52,109.43,109.46,24817.0,96.8931,96.9285,96.8488,96.8754,24817.0
2017-04-04 15:30:00,109.46,109.54,109.46,109.48,69115.0,96.8754,96.9462,96.8754,96.8931,69115.0
2017-04-04 15:40:00,109.48,109.5,109.44,109.46,103869.0,96.8931,96.9108,96.8577,96.8754,103869.0
2017-04-04 15:50:00,109.46,109.54,109.43,109.48,138586.0,96.8754,96.9462,96.8488,96.8931,138586.0
2017-04-05 09:30:00,110.0,110.44,109.72,110.44,69933.0,97.3533,97.7427,97.1055,97.7427,69933.0
2017-04-05 09:40:00,110.45,110.69,110.35,110.54,50128.0,97.7515,97.9639,97.663,97.8312,50128.0
2017-04-05 09:50:00,110.55,110.97,110.48,110.94,40491.0,97.84,98.2118,97.7781,98.1852,40491.0
2017-04-05 10:00:00,110.94,111.04,110.85,110.92,43982.0,98.1852,98.2737,98.1056,98.1675,43982.0
2017-04-05 10:10:00,110.95,111.0,110.74,110.94,18770.0,98.1941,98.2383,98.0082,98.1852,18770.0
2017-04-05 10:20:00,110.94,111.0,110.78,110.78,12636.0,98.1852,98.2383,98.0436,98.0436,12636.0
2017-04-05 10:30:00,110.77,110.77,110.34,110.38,20030.0,98.0347,98.0347,97.6542,97.6896,20030.0
2017-04-05 10:40:00,110.39,110.54,110.39,110.42,14805.0,97.6984,97.8312,97.6984,97.725,14805.0
2017-04-05 10:50:00,110.37,110.6,110.35,110.5,20197.0,97.6807,97.8843,97.663,97.7958,20197.0
2017-04-05 11:00:00,110.47,110.53,110.18,110.21,12634.0,97.7692,97.8223,97.5126,97.5391,12634.0
2017-04-05 11:10:00,110.21,110.41,110.21,110.39,20496.0,97.5391,97.7161,97.5391,97.6984,20496.0
2017-04-05 11:20:00,110.39,110.39,110.19,110.23,36011.0,97.6984,97.6984,97.5214,97.5568,36011.0
2017-04-05 11:30:00,110.21,110.47,110.19,110.47,15323.0,97.5391,97.7692,97.5214,97.7692,15323.0
2017-04-05 11:40:00,110.49,110.64,110.49,110.62,12023.0,97.7869,97.9197,97.7869,97.902,12023.0
2017-04-05 11:50:00,110.62,110.65,110.49,110.49,11912.0,97.902,97.9285,97.7869,97.7869,11912.0
2017-04-05 12:00:00,110.49,110.59,110.33,110.33,15820.0,97.7869,97.8754,97.6453,97.6453,15820.0
2017-04-05 12:10:00,110.34,110.39,110.25,110.39,34166.0,97.6542,97.6984,97.5745,97.6984,34166.0
2017-04-05 12:20:00,110.41,110.46,110.37,110.43,6358.0,97.7161,97.7604,97.6807,97.7338,6358.0
2017-04-05 12:30:00,110.45,110.5,110.4,110.5,6618.0,97.7515,97.7958,97.7073,97.7958,6618.0
2017-04-05 12:40:00,110.47,110.52,110.46,110.46,14407.0,97.7692,97.8135,97.7604,97.7604,14407.0
2017-04-05 12:50:00,110.46,110.71,110.46,110.55,26505.0,97.7604,97.9816,97.7604,97.84,26505.0
2017-04-05 13:00:00,110.56,110.68,110.55,110.58,16896.0,97.8489,97.9551,97.84,97.8666,16896.0
2017-04-05 13:10:00,110.61,110.62,110.57,110.6,15736.0,97.8931,97.902,97.8577,97.8843,15736.0
2017-04-05 13:20:00,110.62,110.73,110.58,110.66,28434.0,97.902,97.9993,97.8666,97.9374,28434.0
2017-04-05 13:30:00,110.66,110.78,110.65,110.71,30095.0,97.9374,98.0436,97.9285,97.9816,30095.0
2017-04-05 13:40:00,110.69,110.69,110.57,110.59,12120.0,97.9639,97.9639,97.8577,97.8754,12120.0
2017-04-05 13:50:00,110.6,110.65,110.57,110.65,22371.0,97.8843,97.9285,97.8577,97.9285,22371.0
2017-04-05 14:00:00,110.63,110.63,110.4,110.4,37270.0,97.9108,97.9108,97.7073,97.7073,37270.0
2017-04-05 14:10:00,110.4,110.44,110.25,110.3,12650.0,97.7073,97.7427,97.5745,97.6188,12650.0
2017-04-05 14:20:00,110.32,110.35,110.21,110.27,11542.0,97.6365,97.663,97.5391,97.5922,11542.0
2017-04-05 14:30:00,110.27,110.29,110.03,110.05,15143.0,97.5922,97.6099,97.3798,97.3975,15143.0
2017-04-05 14:40:00,110.03,110.17,110.0,110.0,14357.0,97.3798,97.5037,97.3533,97.3533,14357.0
2017-04-05 14:50:00,110.03,110.05,109.81,109.84,14080.0,97.3798,97.3975,97.1851,97.2117,14080.0
2017-04-05 15:00:00,109.84,109.98,109.76,109.76,26069.0,97.2117,97.3356,97.1409,97.1409,26069.0
2017-04-05 15:10:00,109.79,109.79,109.48,109.57,23873.0,97.1674,97.1674,96.8931,96.9727,23873.0
2017-04-05 15:20:00,109.56,109.56,109.17,109.32,33882.0,96.9639,96.9639,96.6187,96.7515,33882.0
2017-04-05 15:30:00,109.31,109.33,108.93,109.17,38861.0,96.7426,96.7603,96.4063,96.6187,38861.0
2017-04-05 15:40:00,109.17,109.29,109.13,109.16,61502.0,96.6187,96.7249,96.5833,96.6099,61502.0
2017-04-05 15:50:00,109.13,109.42,109.13,109.24,115548.0,96.5833,96.84,96.5833,96.6807,115548.0
2017-04-06 09:30:00,109.62,109.92,109.2,109.88,34781.0,97.017,97.2825,96.6453,97.2471,34781.0
2017-04-06 09:40:00,109.92,110.01,109.28,109.55,48270.0,97.2825,97.3621,96.7161,96.955,48270.0
2017-04-06 09:50:00,109.62,110.15,109.61,110.1,25695.0,97.017,97.486,97.0081,97.4418,25695.0
2017-04-06 10:00:00,110.11,110.29,110.09,110.27,28718.0,97.4506,97.6099,97.4329,97.5922,28718.0
2017-04-06 10:10:00,110.27,110.34,110.13,110.13,16256.0,97.5922,97.6542,97.4683,97.4683,16256.0
2017-04-06 10:20:00,110.16,110.3,110.01,110.24,26838.0,97.4949,97.6188,97.3621,97.5657,26838.0
2017-04-06 10:30:00,110.28,110.42,110.26,110.39,24066.0,97.6011,97.725,97.5834,97.6984,24066.0
2017-04-06 10:40:00,110.37,110.38,110.11,110.3,14016.0,97.6807,97.6896,97.4506,97.6188,14016.0
2017-04-06 10:50:00,110.29,110.29,110.13,110.13,21122.0,97.6099,97.6099,97.4683,97.4683,21122.0
2017-04-06 11:00:00,110.12,110.34,110.12,110.33,14939.0,97.4595,97.6542,97.4595,97.6453,14939.0
2017-04-06 11:10:00,110.34,110.53,110.3,110.5,29718.0,97.6542,97.8223,97.6188,97.7958,29718.0
2017-04-06 11:20:00,110.5,110.64,110.45,110.49,37983.0,97.7958,97.9197,97.7515,97.7869,37983.0
2017-04-06 11:30:00,110.49,110.58,110.47,110.52,24983.0,97.7869,97.8666,97.7692,97.8135,24983.0
2017-04-06 11:40:00,110.51,110.64,110.51,110.63,20267.0,97.8046,97.9197,97.8046,97.9108,20267.0
2017-04-06 11:50:00,110.64,110.64,110.47,110.5,31255.0,97.9197,97.9197,97.7692,97.7958,31255.0
2017-04-06 12:00:00,110.5,110.64,110.39,110.41,23519.0,97.7958,97.9197,97.6984,97.7161,23519.0
2017-04-06 12:10:00,110.45,110.56,110.42,110.53,14437.0,97.7515,97.8489,97.725,97.8223,14437.0
2017-04-06 12:20:00,110.55,110.65,110.5,110.54,15191.0,97.84,97.9285,97.7958,97.8312,15191.0
2017-04-06 12:30:00,110.52,110.58,110.29,110.31,31507.0,97.8135,97.8666,97.6099,97.6276,31507.0
2017-04-06 12:40:00,110.3,110.39,110.18,110.39,30795.0,97.6188,97.6984,97.5126,97.6984,30795.0
2017-04-06 12:50:00,110.41,110.54,110.38,110.51,14995.0,97.7161,97.8312,97.6896,97.8046,14995.0
2017-04-06 13:00:00,110.52,110.6,110.45,110.6,16821.0,97.8135,97.8843,97.7515,97.8843,16821.0
2017-04-06 13:10:00,110.62,110.87,110.59,110.75,33974.0,97.902,98.1233,97.8754,98.017,33974.0
2017-04-06 13:20:00,110.71,110.88,110.7,110.87,23899.0,97.9816,98.1321,97.9728,98.1233,23899.0
2017-04-06 13:30:00,110.84,110.89,110.61,110.62,18280.0,98.0967,98.141,97.8931,97.902,18280.0
2017-04-06 13:40:00,110.61,110.67,110.52,110.6,22045.0,97.8931,97.9462,97.8135,97.8843,22045.0
2017-04-06 13:50:00,110.6,110.7,110.53,110.6,24514.0,97.8843,97.9728,97.8223,97.8843,24514.0
2017-04-06 14:00:00,110.59,110.65,110.5,110.5,26817.0,97.8754,97.9285,97.7958,97.7958,26817.0
2017-04-06 14:10:00,110.49,110.6,110.45,110.58,48146.0,97.7869,97.8843,97.7515,97.8666,48146.0
2017-04-06 14:20:00,110.57,110.6,110.25,110.25,23615.0,97.8577,97.8843,97.5745,97.5745,23615.0
2017-04-06 14:30:00,110.26,110.47,110.24,110.41,20416.0,97.5834,97.7692,97.5657,97.7161,20416.0
2017-04-06 14:40:00,110.41,110.55,110.23,110.26,17124.0,97.7161,97.84,97.5568,97.5834,17124.0
2017-04-06 14:50:00,110.29,110.36,110.14,110.2,25248.0,97.6099,97.6719,97.4772,97.5303,25248.0
2017-04-06 15:00:00,110.22,110.35,110.18,110.3,21017.0,97.548,97.663,97.5126,97.6188,21017.0
2017-04-06 15:10:00,110.31,110.57,110.3,110.48,26924.0,97.6276,97.8577,97.6188,97.7781,26924.0
2017-04-06 15:20:00,110.49,110.52,110.37,110.44,27142.0,97.7869,97.8135,97.6807,97.7427,27142.0
2017-04-06 15:30:00,110.45,110.47,110.32,110.37,45460.0,97.7515,97.7692,97.6365,97.6807,45460.0
2017-04-06 15:40:00,110.37,110.41,110.17,110.26,122769.0,97.6807,97.7161,97.5037,97.5834,122769.0
2017-04-06 15:50:00,110.24,110.48,110.23,110.44,132593.0,97.5657,97.7781,97.5568,97.7427,132593.0
2017-04-07 09:30:00,110.38,110.84,110.29,110.64,29586.0,97.6896,98.0967,97.6099,97.9197,29586.0
2017-04-07 09:40:00,110.64,110.69,110.35,110.39,19351.0,97.9197,97.9639,97.663,97.6984,19351.0
2017-04-07 09:50:00,110.41,110.41,109.88,109.99,22536.0,97.7161,97.7161,97.2471,97.3444,22536.0
2017-04-07 10:00:00,110.05,110.45,109.98,110.43,33159.0,97.3975,97.7515,97.3356,97.7338,33159.0
2017-04-07 10:10:00,110.5,110.75,110.49,110.67,20832.0,97.7958,98.017,97.7869,97.9462,20832.0
2017-04-07 10:20:00,110.7,110.83,110.64,110.64,28925.0,97.9728,98.0879,97.9197,97.9197,28925.0
2017-04-07 10:30:00,110.67,110.72,110.44,110.61,30776.0,97.9462,97.9905,97.7427,97.8931,30776.0
2017-04-07 10:40:00,110.58,110.63,110.23,110.3,13689.0,97.8666,97.9108,97.5568,97.6188,13689.0
2017-04-07 10:50:00,110.29,110.29,110.14,110.24,13501.0,97.6099,97.6099,97.4772,97.5657,13501.0
2017-04-07 11:00:00,110.26,110.4,110.13,110.2,28540.0,97.5834,97.7073,97.4683,97.5303,28540.0
2017-04-07 11:10:00,110.19,110.19,109.99,110.14,23730.0,97.5214,97.5214,97.3444,97.4772,23730.0
2017-04-07 11:20:00,110.17,110.35,110.14,110.27,7950.0,97.5037,97.663,97.4772,97.5922,7950.0
2017-04-07 11:30:00,110.25,110.36,110.11,110.16,11136.0,97.5745,97.6719,97.4506,97.4949,11136.0
2017-04-07 11:40:00,110.18,110.25,110.12,110.23,13905.0,97.5126,97.5745,97.4595,97.5568,13905.0
2017-04-07 11:50:00,110.2,110.27,110.11,110.13,9188.0,97.5303,97.5922,97.4506,97.4683,9188.0
2017-04-07 12:00:00,110.19,110.33,110.15,110.33,9044.0,97.5214,97.6453,97.486,97.6453,9044.0
2017-04-07 12:10:00,110.34,110.4,110.24,110.24,19706.0,97.6542,97.7073,97.5657,97.5657,19706.0
2017-04-07 12:20:00,110.27,110.41,110.2,110.31,25066.0,97.5922,97.7161,97.5303,97.6276,25066.0
2017-04-07 12:30:00,110.29,110.37,110.17,110.21,8311.0,97.6099,97.6807,97.5037,97.5391,8311.0
2017-04-07 12:40:00,110.2,110.24,110.11,110.16,8857.0,97.5303,97.5657,97.4506,97.4949,8857.0
2017-04-07 12:50:00,110.15,110.27,110.14,110.18,19261.0,97.486,97.5922,97.4772,97.5126,19261.0
2017-04-07 13:00:00,110.17,110.19,109.96,109.99,16861.0,97.5037,97.5214,97.3179,97.3444,16861.0
2017-04-07 13:10:00,109.97,110.11,109.97,109.99,10909.0,97.3267,97.4506,97.3267,97.3444,10909.0
2017-04-07 13:20:00,110.0,110.08,109.91,110.08,13093.0,97.3533,97.4241,97.2736,97.4241,13093.0
2017-04-07 13:30:00,110.09,110.25,109.99,110.0,8531.0,97.4329,97.5745,97.3444,97.3533,8531.0
2017-04-07 13:40:00,110.01,110.04,109.85,109.97,25275.0,97.3621,97.3887,97.2205,97.3267,25275.0
2017-04-07 13:50:00,109.97,109.99,109.84,109.84,15110.0,97.3267,97.3444,97.2117,97.2117,15110.0
2017-04-07 14:00:00,109.84,110.09,109.84,110.02,18563.0,97.2117,97.4329,97.2117,97.371,18563.0
2017-04-07 14:10:00,110.03,110.05,109.89,109.91,19951.0,97.3798,97.3975,97.2559,97.2736,19951.0
2017-04-07 14:20:00,109.9,109.93,109.79,109.8,17050.0,97.2648,97.2913,97.1674,97.1763,17050.0
2017-04-07 14:30:00,109.8,109.82,109.72,109.73,17332.0,97.1763,97.194,97.1055,97.1143,17332.0
2017-04-07 14:40:00,109.72,109.79,109.62,109.74,15061.0,97.1055,97.1674,97.017,97.1232,15061.0
2017-04-07 14:50:00,109.76,109.77,109.63,109.63,11008.0,97.1409,97.1497,97.0258,97.0258,11008.0
2017-04-07 15:00:00,109.66,109.8,109.65,109.67,16305.0,97.0524,97.1763,97.0435,97.0612,16305.0
2017-04-07 15:10:00,109.69,109.74,109.66,109.74,12615.0,97.0789,97.1232,97.0524,97.1232,12615.0
2017-04-07 15:20:00,109.72,109.8,109.64,109.64,20617.0,97.1055,97.1763,97.0347,97.0347,20617.0
2017-04-07 15:30:00,109.63,109.63,109.53,109.55,83007.0,97.0258,97.0258,96.9373,96.955,83007.0
2017-04-07 15:40:00,109.55,109.61,109.49,109.58,57414.0,96.955,97.0081,96.9019,96.9816,57414.0
2017-04-07 15:50:00,109.57,109.59,109.29,109.3,263525.0,96.9727,96.9904,96.7249,96.7338,263525.0
2017-04-10 09:30:00,109.45,110.0,109.42,109.88,26896.0,96.8665,97.3533,96.84,97.2471,26896.0
2017-04-10 09:40:00,109.92,110.21,109.92,110.03,20836.0,97.2825,97.5391,97.2825,97.3798,20836.0
2017-04-10 09:50:00,110.05,110.05,109.73,109.81,10928.0,97.3975,97.3975,97.1143,97.1851,10928.0
2017-04-10 10:00:00,109.82,110.06,109.78,109.86,35396.0,97.194,97.4064,97.1586,97.2294,35396.0
2017-04-10 10:10:00,109.94,109.95,109.77,109.88,13842.0,97.3002,97.309,97.1497,97.2471,13842.0
2017-04-10 10:20:00,109.88,109.95,109.77,109.93,14172.0,97.2471,97.309,97.1497,97.2913,14172.0
2017-04-10 10:30:00,109.94,110.03,109.88,109.88,14558.0,97.3002,97.3798,97.2471,97.2471,14558.0
2017-04-10 10:40:00,109.91,110.03,109.83,109.92,11113.0,97.2736,97.3798,97.2028,97.2825,11113.0
2017-04-10 10:50:00,109.93,109.99,109.76,109.76,10608.0,97.2913,97.3444,97.1409,97.1409,10608.0
2017-04-10 11:00:00,109.77,109.83,109.65,109.67,21465.0,97.1497,97.2028,97.0435,97.0612,21465.0
2017-04-10 11:10:00,109.69,109.81,109.63,109.69,17100.0,97.0789,97.1851,97.0258,97.0789,17100.0
2017-04-10 11:20:00,109.66,109.83,109.64,109.83,10933.0,97.0524,97.2028,97.0347,97.2028,10933.0
2017-04-10 11:30:00,109.79,109.79,109.35,109.38,14316.0,97.1674,97.1674,96.778,96.8046,14316.0
2017-04-10 11:40:00,109.4,109.48,109.24,109.48,10707.0,96.8223,96.8931,96.6807,96.8931,10707.0
2017-04-10 11:50:00,109.44,109.55,109.41,109.5,8269.0,96.8577,96.955,96.8311,96.9108,8269.0
2017-04-10 12:00:00,109.5,109.62,109.41,109.41,9161.0,96.9108,97.017,96.8311,96.8311,9161.0
2017-04-10 12:10:00,109.41,109.42,109.18,109.28,23055.0,96.8311,96.84,96.6276,96.7161,23055.0
2017-04-10 12:20:00,109.25,109.36,109.23,109.36,11445.0,96.6895,96.7869,96.6718,96.7869,11445.0
2017-04-10 12:30:00,109.34,109.53,109.29,109.47,12834.0,96.7692,96.9373,96.7249,96.8842,12834.0
2017-04-10 12:40:00,109.47,109.58,109.44,109.57,4940.0,96.8842,96.9816,96.8577,96.9727,4940.0
2017-04-10 12:50:00,109.58,109.72,109.58,109.69,13775.0,96.9816,97.1055,96.9816,97.0789,13775.0
2017-04-10 13:00:00,109.68,109.71,109.58,109.69,8642.0,97.0701,97.0966,96.9816,97.0789,8642.0
2017-04-10 13:10:00,109.69,109.76,109.64,109.75,6340.0,97.0789,97.1409,97.0347,97.132,6340.0
2017-04-10 13:20:00,109.73,109.8,109.7,109.75,6879.0,97.1143,97.1763,97.0878,97.132,6879.0
2017-04-10 13:30:00,109.77,109.98,109.72,109.91,9783.0,97.1497,97.3356,97.1055,97.2736,9783.0
2017-04-10 13:40:00,109.91,109.95,109.83,109.92,8121.0,97.2736,97.309,97.2028,97.2825,8121.0
2017-04-10 13:50:00,109.88,109.88,109.78,109.78,11335.0,97.2471,97.2471,97.1586,97.1586,11335.0
2017-04-10 14:00:00,109.79,109.8,109.58,109.68,18758.0,97.1674,97.1763,96.9816,97.0701,18758.0
2017-04-10 14:10:00,109.68,109.85,109.68,109.83,10071.0,97.0701,97.2205,97.0701,97.2028,10071.0
2017-04-10 14:20:00,109.83,109.87,109.66,109.69,15118.0,97.2028,97.2382,97.0524,97.0789,15118.0
2017-04-10 14:30:00,109.69,109.76,109.67,109.71,17919.0,97.0789,97.1409,97.0612,97.0966,17919.0
2017-04-10 14:40:00,109.7,109.91,109.65,109.86,26077.0,97.0878,97.2736,97.0435,97.2294,26077.0
2017-04-10 14:50:00,109.86,109.9,109.78,109.82,10215.0,97.2294,97.2648,97.1586,97.194,10215.0
2017-04-10 15:00:00,109.82,109.97,109.82,109.93,16403.0,97.194,97.3267,97.194,97.2913,16403.0
2017-04-10 15:10:00,109.89,110.0,109.87,109.91,21560.0,97.2559,97.3533,97.2382,97.2736,21560.0
2017-04-10 15:20:00,109.88,109.88,109.72,109.77,25290.0,97.2471,97.2471,97.1055,97.1497,25290.0
2017-04-10 15:30:00,109.77,109.84,109.64,109.83,23801.0,97.1497,97.2117,97.0347,97.2028,23801.0
2017-04-10 15:40:00,109.82,109.82,109.65,109.65,28202.0,97.194,97.194,97.0435,97.0435,28202.0
2017-04-10 15:50:00,109.64,109.75,109.57,109.61,121766.0,97.0347,97.132,96.9727,97.0081,121766.0
2017-04-11 09:30:00,110.02,110.1,109.53,109.81,132703.0,97.371,97.4418,96.9373,97.1851,132703.0
2017-04-11 09:40:00,109.8,109.8,109.37,109.57,72868.0,97.1763,97.1763,96.7957,96.9727,72868.0
2017-04-11 09:50:00,109.62,109.69,109.37,109.65,49520.0,97.017,97.0789,96.7957,97.0435,49520.0
2017-04-11 10:00:00,109.63,110.0,109.6,109.96,85223.0,97.0258,97.3533,96.9993,97.3179,85223.0
2017-04-11 10:10:00,109.96,110.12,109.82,109.84,30769.0,97.3179,97.4595,97.194,97.2117,30769.0
2017-04-11 10:20:00,109.89,109.96,109.71,109.9,26768.0,97.2559,97.3179,97.0966,97.2648,26768.0
2017-04-11 10:30:00,109.88,109.9,109.61,109.83,34941.0,97.2471,97.2648,97.0081,97.2028,34941.0
2017-04-11 10:40:00,109.76,109.87,109.66,109.69,79304.0,97.1409,97.2382,97.0524,97.0789,79304.0
2017-04-11 10:50:00,109.67,109.68,109.42,109.52,55866.0,97.0612,97.0701,96.84,96.9285,55866.0
2017-04-11 11:00:00,109.54,109.8,109.44,109.57,106576.0,96.9462,97.1763,96.8577,96.9727,106576.0
2017-04-11 11:10:00,109.58,109.76,109.44,109.53,123109.0,96.9816,97.1409,96.8577,96.9373,123109.0
2017-04-11 11:20:00,109.57,109.64,109.41,109.49,60617.0,96.9727,97.0347,96.8311,96.9019,60617.0
2017-04-11 11:30:00,109.46,109.76,109.46,109.74,12408.0,96.8754,97.1409,96.8754,97.1232,12408.0
2017-04-11 11:40:00,109.75,109.93,109.68,109.84,40818.0,97.132,97.2913,97.0701,97.2117,40818.0
2017-04-11 11:50:00,109.84,110.07,109.81,110.04,28641.0,97.2117,97.4152,97.1851,97.3887,28641.0
2017-04-11 12:00:00,110.03,110.16,109.98,110.16,75004.0,97.3798,97.4949,97.3356,97.4949,75004.0
2017-04-11 12:10:00,110.17,110.4,110.15,110.35,32296.0,97.5037,97.7073,97.486,97.663,32296.0
2017-04-11 12:20:00,110.39,110.49,110.22,110.33,27573.0,97.6984,97.7869,97.548,97.6453,27573.0
2017-04-11 12:30:00,110.34,110.43,110.13,110.13,34438.0,97.6542,97.7338,97.4683,97.4683,34438.0
2017-04-11 12:40:00,110.12,110.13,109.99,110.01,11649.0,97.4595,97.4683,97.3444,97.3621,11649.0
2017-04-11 12:50:00,109.98,110.14,109.96,110.11,10997.0,97.3356,97.4772,97.3179,97.4506,10997.0
2017-04-11 13:00:00,110.1,110.33,110.1,110.25,14840.0,97.4418,97.6453,97.4418,97.5745,14840.0
2017-04-11 13:10:00,110.24,110.29,110.18,110.27,11765.0,97.5657,97.6099,97.5126,97.5922,11765.0
2017-04-11 13:20:00,110.28,110.33,110.17,110.29,13484.0,97.6011,97.6453,97.5037,97.6099,13484.0
2017-04-11 13:30:00,110.3,110.49,110.24,110.49,29627.0,97.6188,97.7869,97.5657,97.7869,29627.0
2017-04-11 13:40:00,110.47,110.49,110.33,110.36,24628.0,97.7692,97.7869,97.6453,97.6719,24628.0
2017-04-11 13:50:00,110.38,110.54,110.36,110.54,21578.0,97.6896,97.8312,97.6719,97.8312,21578.0
2017-04-11 14:00:00,110.51,110.7,110.49,110.65,46406.0,97.8046,97.9728,97.7869,97.9285,46406.0
2017-04-11 14:10:00,110.66,110.66,110.44,110.52,23349.0,97.9374,97.9374,97.7427,97.8135,23349.0
2017-04-11 14:20:00,110.52,110.64,110.51,110.61,18908.0,97.8135,97.9197,97.8046,97.8931,18908.0
2017-04-11 14:30:00,110.62,110.92,110.53,110.87,65677.0,97.902,98.1675,97.8223,98.1233,65677.0
2017-04-11 14:40:00,110.89,111.1,110.83,111.1,94222.0,98.141,98.3268,98.0879,98.3268,94222.0
2017-04-11 14:50:00,111.09,111.38,111.01,111.2,198223.0,98.318,98.5746,98.2472,98.4153,198223.0
2017-04-11 15:00:00,111.19,111.25,110.85,110.95,52970.0,98.4065,98.4596,98.1056,98.1941,52970.0
2017-04-11 15:10:00,110.95,110.95,110.73,110.79,28803.0,98.1941,98.1941,97.9993,98.0525,28803.0
2017-04-11 15:20:00,110.79,110.85,110.7,110.77,48211.0,98.0525,98.1056,97.9728,98.0347,48211.0
2017-04-11 15:30:00,110.77,111.1,110.73,111.1,75100.0,98.0347,98.3268,97.9993,98.3268,75100.0
2017-04-11 15:40:00,111.11,111.31,111.04,111.08,301823.0,98.3357,98.5127,98.2737,98.3091,301823.0
2017-04-11 15:50:00,111.09,111.17,110.9,111.16,210240.0,98.318,98.3888,98.1498,98.3799,210240.0
2017-04-12 09:30:00,110.99,111.2,110.26,110.45,44420.0,98.2295,98.4153,97.5834,97.7515,44420.0
2017-04-12 09:40:00,110.43,110.83,110.41,110.69,45753.0,97.7338,98.0879,97.7161,97.9639,45753.0
2017-04-12 09:50:00,110.72,110.75,110.35,110.38,21246.0,97.9905,98.017,97.663,97.6896,21246.0
2017-04-12 10:00:00,110.38,110.49,110.19,110.32,21839.0,97.6896,97.7869,97.5214,97.6365,21839.0
2017-04-12 10:10:00,110.32,110.4,110.05,110.28,25212.0,97.6365,97.7073,97.3975,97.6011,25212.0
2017-04-12 10:20:00,110.28,110.42,110.03,110.04,29098.0,97.6011,97.725,97.3798,97.3887,29098.0
2017-04-12 10:30:00,110.07,110.31,109.94,109.94,31674.0,97.4152,97.6276,97.3002,97.3002,31674.0
2017-04-12 10:40:00,109.93,110.09,109.69,109.69,47600.0,97.2913,97.4329,97.0789,97.0789,47600.0
2017-04-12 10:50:00,109.68,109.89,109.61,109.76,29243.0,97.0701,97.2559,97.0081,97.1409,29243.0
2017-04-12 11:00:00,109.81,109.81,109.58,109.6,35647.0,97.1851,97.1851,96.9816,96.9993,35647.0
2017-04-12 11:10:00,109.61,109.71,109.47,109.51,40990.0,97.0081,97.0966,96.8842,96.9196,40990.0
2017-04-12 11:20:00,109.52,109.65,109.38,109.47,47150.0,96.9285,97.0435,96.8046,96.8842,47150.0
2017-04-12 11:30:00,109.46,109.48,109.32,109.4,35774.0,96.8754,96.8931,96.7515,96.8223,35774.0
2017-04-12 11:40:00,109.39,109.71,109.36,109.68,107197.0,96.8134,97.0966,96.7869,97.0701,107197.0
2017-04-12 11:50:00,109.69,109.83,109.59,109.73,89136.0,97.0789,97.2028,96.9904,97.1143,89136.0
2017-04-12 12:00:00,109.71,109.88,109.6,109.84,49291.0,97.0966,97.2471,96.9993,97.2117,49291.0
2017-04-12 12:10:00,109.82,110.12,109.82,110.04,48999.0,97.194,97.4595,97.194,97.3887,48999.0
2017-04-12 12:20:00,110.05,110.08,109.89,109.9,51570.0,97.3975,97.4241,97.2559,97.2648,51570.0
2017-04-12 12:30:00,109.9,109.97,109.81,109.85,31860.0,97.2648,97.3267,97.1851,97.2205,31860.0
2017-04-12 12:40:00,109.85,109.85,109.67,109.76,19457.0,97.2205,97.2205,97.0612,97.1409,19457.0
2017-04-12 12:50:00,109.74,109.85,109.58,109.8,77417.0,97.1232,97.2205,96.9816,97.1763,77417.0
2017-04-12 13:00:00,109.79,110.06,109.76,110.04,29028.0,97.1674,97.4064,97.1409,97.3887,29028.0
2017-04-12 13:10:00,110.04,110.11,110.01,110.04,26680.0,97.3887,97.4506,97.3621,97.3887,26680.0
2017-04-12 13:20:00,110.05,110.14,110.0,110.09,54391.0,97.3975,97.4772,97.3533,97.4329,54391.0
2017-04-12 13:30:00,110.09,110.25,110.03,110.24,31188.0,97.4329,97.5745,97.3798,97.5657,31188.0
2017-04-12 13:40:00,110.28,110.34,110.22,110.28,15689.0,97.6011,97.6542,97.548,97.6011,15689.0
2017-04-12 13:50:00,110.28,110.33,110.04,110.19,43162.0,97.6011,97.6453,97.3887,97.5214,43162.0
2017-04-12 14:00:00,110.21,110.21,110.03,110.07,15795.0,97.5391,97.5391,97.3798,97.4152,15795.0
2017-04-12 14:10:00,110.07,110.17,110.02,110.09,22691.0,97.4152,97.5037,97.371,97.4329,22691.0
2017-04-12 14:20:00,110.09,110.1,109.9,110.02,19391.0,97.4329,97.4418,97.2648,97.371,19391.0
2017-04-12 14:30:00,110.02,110.16,110.0,110.0,33605.0,97.371,97.4949,97.3533,97.3533,33605.0
2017-04-12 14:40:00,110.0,110.0,109.76,109.81,25421.0,97.3533,97.3533,97.1409,97.1851,25421.0
2017-04-12 14:50:00,109.81,109.95,109.76,109.91,20384.0,97.1851,97.309,97.1409,97.2736,20384.0
2017-04-12 15:00:00,109.9,109.9,109.7,109.77,33906.0,97.2648,97.2648,97.0878,97.1497,33906.0
2017-04-12 15:10:00,109.78,109.86,109.39,109.42,53518.0,97.1586,97.2294,96.8134,96.84,53518.0
2017-04-12 15:20:00,109.42,109.59,109.35,109.41,40481.0,96.84,96.9904,96.778,96.8311,40481.0
2017-04-12 15:30:00,109.42,109.59,109.42,109.48,54977.0,96.84,96.9904,96.84,96.8931,54977.0
2017-04-12 15:40:00,109.48,109.56,109.28,109.29,66707.0,96.8931,96.9639,96.7161,96.7249,66707.0
2017-04-12 15:50:00,109.29,109.42,109.28,109.35,115791.0,96.7249,96.84,96.7161,96.778,115791.0
2017-04-13 09:30:00,109.1,109.31,108.65,109.29,59833.0,96.5567,96.7426,96.1585,96.7249,59833.0
2017-04-13 09:40:00,109.3,109.31,108.76,108.9,81963.0,96.7338,96.7426,96.2558,96.3797,81963.0
2017-04-13 09:50:00,108.92,109.21,108.92,109.09,19952.0,96.3974,96.6541,96.3974,96.5479,19952.0
2017-04-13 10:00:00,109.15,109.22,108.94,108.94,14935.0,96.601,96.663,96.4151,96.4151,14935.0
2017-04-13 10:10:00,108.96,108.97,108.69,108.73,55645.0,96.4328,96.4417,96.1939,96.2293,55645.0
2017-04-13 10:20:00,108.72,108.8,108.56,108.59,46008.0,96.2204,96.2912,96.0788,96.1054,46008.0
2017-04-13 10:30:00,108.59,108.86,108.59,108.84,127913.0,96.1054,96.3443,96.1054,96.3266,127913.0
2017-04-13 10:40:00,108.84,109.11,108.75,108.96,34981.0,96.3266,96.5656,96.247,96.4328,34981.0
2017-04-13 10:50:00,108.98,109.18,108.98,109.13,22907.0,96.4505,96.6276,96.4505,96.5833,22907.0
2017-04-13 11:00:00,109.14,109.49,109.14,109.47,78409.0,96.5922,96.9019,96.5922,96.8842,78409.0
2017-04-13 11:10:00,109.47,109.51,109.35,109.38,25259.0,96.8842,96.9196,96.778,96.8046,25259.0
2017-04-13 11:20:00,109.36,109.57,109.35,109.57,20719.0,96.7869,96.9727,96.778,96.9727,20719.0
2017-04-13 11:30:00,109.54,109.56,109.35,109.36,28442.0,96.9462,96.9639,96.778,96.7869,28442.0
2017-04-13 11:40:00,109.37,109.41,109.31,109.34,30882.0,96.7957,96.8311,96.7426,96.7692,30882.0
2017-04-13 11:50:00,109.36,109.39,109.18,109.21,17442.0,96.7869,96.8134,96.6276,96.6541,17442.0
2017-04-13 12:00:00,109.21,109.22,108.85,108.87,76997.0,96.6541,96.663,96.3355,96.3532,76997.0
2017-04-13 12:10:00,108.83,108.87,108.71,108.76,27671.0,96.3178,96.3532,96.2116,96.2558,27671.0
2017-04-13 12:20:00,108.78,108.86,108.74,108.76,27696.0,96.2735,96.3443,96.2381,96.2558,27696.0
2017-04-13 12:30:00,108.76,108.9,108.74,108.82,31077.0,96.2558,96.3797,96.2381,96.3089,31077.0
2017-04-13 12:40:00,108.84,108.84,108.56,108.58,27847.0,96.3266,96.3266,96.0788,96.0965,27847.0
2017-04-13 12:50:00,108.59,108.76,108.59,108.72,32035.0,96.1054,96.2558,96.1054,96.2204,32035.0
2017-04-13 13:00:00,108.71,108.76,108.63,108.67,46776.0,96.2116,96.2558,96.1408,96.1762,46776.0
2017-04-13 13:10:00,108.68,108.68,108.6,108.62,49890.0,96.185,96.185,96.1142,96.1319,49890.0
2017-04-13 13:20:00,108.62,108.64,108.5,108.59,17740.0,96.1319,96.1496,96.0257,96.1054,17740.0
2017-04-13 13:30:00,108.6,108.62,108.52,108.58,10944.0,96.1142,96.1319,96.0434,96.0965,10944.0
2017-04-13 13:40:00,108.56,108.59,108.35,108.41,38370.0,96.0788,96.1054,95.893,95.9461,38370.0
2017-04-13 13:50:00,108.43,108.52,108.39,108.47,24270.0,95.9638,96.0434,95.9284,95.9992,24270.0
2017-04-13 14:00:00,108.47,108.7,108.46,108.69,17909.0,95.9992,96.2027,95.9903,96.1939,17909.0
2017-04-13 14:10:00,108.69,108.78,108.53,108.6,35082.0,96.1939,96.2735,96.0523,96.1142,35082.0
2017-04-13 14:20:00,108.6,108.75,108.57,108.68,52988.0,96.1142,96.247,96.0877,96.185,52988.0
2017-04-13 14:30:00,108.65,108.71,108.57,108.6,20926.0,96.1585,96.2116,96.0877,96.1142,20926.0
2017-04-13 14:40:00,108.59,108.61,108.48,108.52,9832.0,96.1054,96.1231,96.008,96.0434,9832.0
2017-04-13 14:50:00,108.53,108.56,108.45,108.53,21463.0,96.0523,96.0788,95.9815,96.0523,21463.0
2017-04-13 15:00:00,108.53,108.62,108.42,108.43,30435.0,96.0523,96.1319,95.9549,95.9638,30435.0
2017-04-13 15:10:00,108.43,108.43,108.12,108.23,35602.0,95.9638,95.9638,95.6894,95.7868,35602.0
2017-04-13 15:20:00,108.24,108.36,108.24,108.28,30753.0,95.7956,95.9018,95.7956,95.831,30753.0
2017-04-13 15:30:00,108.29,108.33,107.98,108.0,86391.0,95.8399,95.8753,95.5655,95.5832,86391.0
2017-04-13 15:40:00,108.0,108.19,107.96,108.13,98776.0,95.5832,95.7514,95.5478,95.6983,98776.0
2017-04-13 15:50:00,108.14,108.17,107.99,108.01,181394.0,95.7071,95.7337,95.5744,95.5921,181394.0
2017-04-17 09:30:00,108.39,108.59,107.94,108.0,57097.0,95.9284,96.1054,95.5301,95.5832,57097.0
2017-04-17 09:40:00,107.97,108.06,107.75,108.03,20646.0,95.5567,95.6363,95.362,95.6098,20646.0
2017-04-17 09:50:00,108.08,108.32,108.01,108.3,33435.0,95.654,95.8664,95.5921,95.8487,33435.0
2017-04-17 10:00:00,108.27,108.57,108.26,108.54,21878.0,95.8222,96.0877,95.8133,96.0611,21878.0
2017-04-17 10:10:00,108.55,108.94,108.55,108.89,46822.0,96.07,96.4151,96.07,96.3709,46822.0
2017-04-17 10:20:00,108.88,108.89,108.25,108.28,39395.0,96.362,96.3709,95.8045,95.831,39395.0
2017-04-17 10:30:00,108.31,108.44,108.25,108.3,21873.0,95.8576,95.9726,95.8045,95.8487,21873.0
2017-04-17 10:40:00,108.27,108.49,108.16,108.45,13004.0,95.8222,96.0169,95.7248,95.9815,13004.0
2017-04-17 10:50:00,108.43,108.6,108.4,108.55,10162.0,95.9638,96.1142,95.9372,96.07,10162.0
2017-04-17 11:00:00,108.58,108.75,108.58,108.65,25963.0,96.0965,96.247,96.0965,96.1585,25963.0
2017-04-17 11:10:00,108.66,108.74,108.64,108.65,14569.0,96.1673,96.2381,96.1496,96.1585,14569.0
2017-04-17 11:20:00,108.68,108.69,108.48,108.52,57895.0,96.185,96.1939,96.008,96.0434,57895.0
2017-04-17 11:30:00,108.51,108.59,108.47,108.52,79354.0,96.0346,96.1054,95.9992,96.0434,79354.0
2017-04-17 11:40:00,108.54,108.55,108.42,108.46,33392.0,96.0611,96.07,95.9549,95.9903,33392.0
2017-04-17 11:50:00,108.46,108.62,108.43,108.62,27730.0,95.9903,96.1319,95.9638,96.1319,27730.0
2017-04-17 12:00:00,108.62,108.76,108.6,108.73,20457.0,96.1319,96.2558,96.1142,96.2293,20457.0
2017-04-17 12:10:00,108.74,108.84,108.74,108.79,18696.0,96.2381,96.3266,96.2381,96.2824,18696.0
2017-04-17 12:20:00,108.8,108.9,108.79,108.79,19640.0,96.2912,96.3797,96.2824,96.2824,19640.0
2017-04-17 12:30:00,108.8,108.83,108.62,108.64,14913.0,96.2912,96.3178,96.1319,96.1496,14913.0
2017-04-17 12:40:00,108.65,108.66,108.57,108.57,12929.0,96.1585,96.1673,96.0877,96.0877,12929.0
2017-04-17 12:50:00,108.57,108.83,108.56,108.79,47260.0,96.0877,96.3178,96.0788,96.2824,47260.0
2017-04-17 13:00:00,108.8,108.99,108.63,108.68,109921.0,96.2912,96.4594,96.1408,96.185,109921.0
2017-04-17 13:10:00,108.69,108.75,108.61,108.63,12967.0,96.1939,96.247,96.1231,96.1408,12967.0
2017-04-17 13:20:00,108.62,108.67,108.58,108.66,17700.0,96.1319,96.1762,96.0965,96.1673,17700.0
2017-04-17 13:30:00,108.65,108.69,108.55,108.56,9306.0,96.1585,96.1939,96.07,96.0788,9306.0
2017-04-17 13:40:00,108.59,108.63,108.54,108.6,14672.0,96.1054,96.1408,96.0611,96.1142,14672.0
2017-04-17 13:50:00,108.6,108.64,108.58,108.6,10001.0,96.1142,96.1496,96.0965,96.1142,10001.0
2017-04-17 14:00:00,108.59,108.69,108.57,108.57,11532.0,96.1054,96.1939,96.0877,96.0877,11532.0
2017-04-17 14:10:00,108.57,108.63,108.45,108.45,13335.0,96.0877,96.1408,95.9815,95.9815,13335.0
2017-04-17 14:20:00,108.48,108.54,108.43,108.43,19323.0,96.008,96.0611,95.9638,95.9638,19323.0
2017-04-17 14:30:00,108.43,108.57,108.43,108.55,17613.0,95.9638,96.0877,95.9638,96.07,17613.0
2017-04-17 14:40:00,108.56,108.62,108.47,108.5,27808.0,96.0788,96.1319,95.9992,96.0257,27808.0
2017-04-17 14:50:00,108.51,108.53,108.46,108.48,16222.0,96.0346,96.0523,95.9903,96.008,16222.0
2017-04-17 15:00:00,108.49,108.55,108.45,108.55,21754.0,96.0169,96.07,95.9815,96.07,21754.0
2017-04-17 15:10:00,108.56,108.72,108.5,108.72,23298.0,96.0788,96.2204,96.0257,96.2204,23298.0
2017-04-17 15:20:00,108.71,108.74,108.58,108.72,33999.0,96.2116,96.2381,96.0965,96.2204,33999.0
2017-04-17 15:30:00,108.74,108.74,108.56,108.65,37160.0,96.2381,96.2381,96.0788,96.1585,37160.0
2017-04-17 15:40:00,108.65,108.89,108.64,108.87,52400.0,96.1585,96.3709,96.1496,96.3532,52400.0
2017-04-17 15:50:00,108.88,108.98,108.75,108.82,162740.0,96.362,96.4505,96.247,96.3089,162740.0
2017-04-18 09:30:00,108.02,108.6,108.02,108.4,28609.0,95.6009,96.1142,95.6009,95.9372,28609.0
2017-04-18 09:40:00,108.39,108.79,108.32,108.68,11340.0,95.9284,96.2824,95.8664,96.185,11340.0
2017-04-18 09:50:00,108.69,108.69,108.46,108.64,27448.0,96.1939,96.1939,95.9903,96.1496,27448.0
2017-04-18 10:00:00,108.65,108.73,108.53,108.66,37701.0,96.1585,96.2293,96.0523,96.1673,37701.0
2017-04-18 10:10:00,108.69,108.76,108.41,108.45,15089.0,96.1939,96.2558,95.9461,95.9815,15089.0
2017-04-18 10:20:00,108.4,108.64,108.36,108.59,19836.0,95.9372,96.1496,95.9018,96.1054,19836.0
2017-04-18 10:30:00,108.57,108.76,108.53,108.65,32505.0,96.0877,96.2558,96.0523,96.1585,32505.0
2017-04-18 10:40:00,108.65,108.67,108.57,108.57,11141.0,96.1585,96.1762,96.0877,96.0877,11141.0
2017-04-18 10:50:00,108.6,108.74,108.58,108.74,16167.0,96.1142,96.2381,96.0965,96.2381,16167.0
2017-04-18 11:00:00,108.73,108.76,108.62,108.76,12235.0,96.2293,96.2558,96.1319,96.2558,12235.0
2017-04-18 11:10:00,108.79,108.88,108.68,108.7,61326.0,96.2824,96.362,96.185,96.2027,61326.0
2017-04-18 11:20:00,108.67,108.72,108.47,108.56,86696.0,96.1762,96.2204,95.9992,96.0788,86696.0
2017-04-18 11:30:00,108.52,108.53,108.21,108.4,68902.0,96.0434,96.0523,95.7691,95.9372,68902.0
2017-04-18 11:40:00,108.38,108.49,108.15,108.19,74387.0,95.9195,96.0169,95.716,95.7514,74387.0
2017-04-18 11:50:00,108.21,108.22,107.98,107.98,10468.0,95.7691,95.7779,95.5655,95.5655,10468.0
2017-04-18 12:00:00,107.98,108.22,107.83,108.19,15007.0,95.5655,95.7779,95.4328,95.7514,15007.0
2017-04-18 12:10:00,108.22,108.24,108.1,108.15,18810.0,95.7779,95.7956,95.6717,95.716,18810.0
2017-04-18 12:20:00,108.17,108.29,108.16,108.22,14380.0,95.7337,95.8399,95.7248,95.7779,14380.0
2017-04-18 12:30:00,108.2,108.27,108.07,108.08,51209.0,95.7602,95.8222,95.6452,95.654,51209.0
2017-04-18 12:40:00,108.08,108.16,107.95,108.02,6752.0,95.654,95.7248,95.539,95.6009,6752.0
2017-04-18 12:50:00,108.04,108.1,107.96,107.96,13550.0,95.6186,95.6717,95.5478,95.5478,13550.0
2017-04-18 13:00:00,107.94,108.08,107.88,108.05,28865.0,95.5301,95.654,95.477,95.6275,28865.0
2017-04-18 13:10:00,108.12,108.25,108.1,108.2,39621.0,95.6894,95.8045,95.6717,95.7602,39621.0
2017-04-18 13:20:00,108.21,108.37,108.21,108.34,7129.0,95.7691,95.9107,95.7691,95.8841,7129.0
2017-04-18 13:30:00,108.38,108.43,108.36,108.41,8669.0,95.9195,95.9638,95.9018,95.9461,8669.0
2017-04-18 13:40:00,108.4,108.51,108.4,108.48,10675.0,95.9372,96.0346,95.9372,96.008,10675.0
2017-04-18 13:50:00,108.46,108.48,108.41,108.42,10250.0,95.9903,96.008,95.9461,95.9549,10250.0
2017-04-18 14:00:00,108.42,108.69,108.42,108.69,21682.0,95.9549,96.1939,95.9549,96.1939,21682.0
2017-04-18 14:10:00,108.67,108.78,108.62,108.77,14745.0,96.1762,96.2735,96.1319,96.2647,14745.0
2017-04-18 14:20:00,108.79,108.81,108.63,108.72,26904.0,96.2824,96.3001,96.1408,96.2204,26904.0
2017-04-18 14:30:00,108.73,108.8,108.64,108.74,11179.0,96.2293,96.2912,96.1496,96.2381,11179.0
2017-04-18 14:40:00,108.73,108.79,108.54,108.6,33681.0,96.2293,96.2824,96.0611,96.1142,33681.0
2017-04-18 14:50:00,108.6,108.69,108.49,108.55,17179.0,96.1142,96.1939,96.0169,96.07,17179.0
2017-04-18 15:00:00,108.55,108.64,108.48,108.61,20969.0,96.07,96.1496,96.008,96.1231,20969.0
2017-04-18 15:10:00,108.64,108.64,108.39,108.42,29401.0,96.1496,96.1496,95.9284,95.9549,29401.0
2017-04-18 15:20:00,108.44,108.5,108.38,108.4,28890.0,95.9726,96.0257,95.9195,95.9372,28890.0
2017-04-18 15:30:00,108.41,108.55,108.39,108.54,54835.0,95.9461,96.07,95.9284,96.0611,54835.0
2017-04-18 15:40:00,108.54,108.61,108.5,108.56,64838.0,96.0611,96.1231,96.0257,96.0788,64838.0
2017-04-18 15:50:00,108.57,108.64,108.47,108.53,123365.0,96.0877,96.1496,95.9992,96.0523,123365.0
2017-04-19 09:30:00,108.8,108.99,108.59,108.83,51701.0,96.2912,96.4594,96.1054,96.3178,51701.0
2017-04-19 09:40:00,108.82,108.83,108.62,108.7,77356.0,96.3089,96.3178,96.1319,96.2027,77356.0
2017-04-19 09:50:00,108.69,108.96,108.61,108.89,25716.0,96.1939,96.4328,96.1231,96.3709,25716.0
2017-04-19 10:00:00,108.92,108.96,108.57,108.57,8842.0,96.3974,96.4328,96.0877,96.0877,8842.0
2017-04-19 10:10:00,108.57,108.57,108.4,108.45,13458.0,96.0877,96.0877,95.9372,95.9815,13458.0
2017-04-19 10:20:00,108.41,108.53,108.31,108.49,35776.0,95.9461,96.0523,95.8576,96.0169,35776.0
2017-04-19 10:30:00,108.57,108.57,108.44,108.51,24667.0,96.0877,96.0877,95.9726,96.0346,24667.0
2017-04-19 10:40:00,108.5,108.58,108.42,108.46,21823.0,96.0257,96.0965,95.9549,95.9903,21823.0
2017-04-19 10:50:00,108.44,108.46,108.19,108.25,40563.0,95.9726,95.9903,95.7514,95.8045,40563.0
2017-04-19 11:00:00,108.25,108.37,108.2,108.33,35869.0,95.8045,95.9107,95.7602,95.8753,35869.0
2017-04-19 11:10:00,108.34,108.35,108.22,108.26,63914.0,95.8841,95.893,95.7779,95.8133,63914.0
2017-04-19 11:20:00,108.28,108.44,108.24,108.44,25337.0,95.831,95.9726,95.7956,95.9726,25337.0
2017-04-19 11:30:00,108.44,108.49,108.36,108.44,9404.0,95.9726,96.0169,95.9018,95.9726,9404.0
2017-04-19 11:40:00,108.45,108.49,108.29,108.29,9621.0,95.9815,96.0169,95.8399,95.8399,9621.0
2017-04-19 11:50:00,108.3,108.42,108.28,108.35,15599.0,95.8487,95.9549,95.831,95.893,15599.0
2017-04-19 12:00:00,108.37,108.37,108.18,108.27,15370.0,95.9107,95.9107,95.7425,95.8222,15370.0
2017-04-19 12:10:00,108.27,108.34,108.17,108.3,9600.0,95.8222,95.8841,95.7337,95.8487,9600.0
2017-04-19 12:20:00,108.29,108.42,108.29,108.37,7622.0,95.8399,95.9549,95.8399,95.9107,7622.0
2017-04-19 12:30:00,108.35,108.4,108.31,108.33,8231.0,95.893,95.9372,95.8576,95.8753,8231.0
2017-04-19 12:40:00,108.34,108.39,108.29,108.3,7684.0,95.8841,95.9284,95.8399,95.8487,7684.0
2017-04-19 12:50:00,108.28,108.41,108.26,108.35,8333.0,95.831,95.9461,95.8133,95.893,8333.0
2017-04-19 13:00:00,108.34,108.4,108.2,108.24,7618.0,95.8841,95.9372,95.7602,95.7956,7618.0
2017-04-19 13:10:00,108.24,108.39,108.13,108.29,25670.0,95.7956,95.9284,95.6983,95.8399,25670.0
2017-04-19 13:20:00,108.34,108.5,108.3,108.48,8839.0,95.8841,96.0257,95.8487,96.008,8839.0
2017-04-19 13:30:00,108.43,108.49,108.42,108.46,3690.0,95.9638,96.0169,95.9549,95.9903,3690.0
2017-04-19 13:40:00,108.44,108.48,108.37,108.44,25540.0,95.9726,96.008,95.9107,95.9726,25540.0
2017-04-19 13:50:00,108.46,108.47,108.3,108.31,9477.0,95.9903,95.9992,95.8487,95.8576,9477.0
2017-04-19 14:00:00,108.34,108.4,108.24,108.33,13098.0,95.8841,95.9372,95.7956,95.8753,13098.0
2017-04-19 14:10:00,108.3,108.32,108.18,108.28,20906.0,95.8487,95.8664,95.7425,95.831,20906.0
2017-04-19 14:20:00,108.3,108.37,108.2,108.32,27260.0,95.8487,95.9107,95.7602,95.8664,27260.0
2017-04-19 14:30:00,108.34,108.38,108.28,108.32,19633.0,95.8841,95.9195,95.831,95.8664,19633.0
2017-04-19 14:40:00,108.32,108.35,108.09,108.1,15013.0,95.8664,95.893,95.6629,95.6717,15013.0
2017-04-19 14:50:00,108.07,108.07,107.89,107.95,35845.0,95.6452,95.6452,95.4859,95.539,35845.0
2017-04-19 15:00:00,107.97,108.08,107.94,108.04,25479.0,95.5567,95.654,95.5301,95.6186,25479.0
2017-04-19 15:10:00,108.05,108.15,108.03,108.15,20688.0,95.6275,95.716,95.6098,95.716,20688.0
2017-04-19 15:20:00,108.15,108.19,108.05,108.1,64049.0,95.716,95.7514,95.6275,95.6717,64049.0
2017-04-19 15:30:00,108.09,108.15,107.92,108.12,43410.0,95.6629,95.716,95.5124,95.6894,43410.0
2017-04-19 15:40:00,108.11,108.11,107.94,108.03,63815.0,95.6806,95.6806,95.5301,95.6098,63815.0
2017-04-19 15:50:00,108.04,108.29,107.97,108.21,168144.0,95.6186,95.8399,95.5567,95.7691,168144.0
2017-04-20 09:30:00,108.0,108.06,107.4,107.55,249641.0,95.5832,95.6363,95.0522,95.185,249641.0
2017-04-20 09:40:00,107.51,108.16,107.26,108.14,89537.0,95.1496,95.7248,94.9283,95.7071,89537.0
2017-04-20 09:50:00,108.12,108.49,108.06,108.47,68639.0,95.6894,96.0169,95.6363,95.9992,68639.0
2017-04-20 10:00:00,108.46,108.68,108.24,108.46,59208.0,95.9903,96.185,95.7956,95.9903,59208.0
2017-04-20 10:10:00,108.44,108.6,108.4,108.49,32540.0,95.9726,96.1142,95.9372,96.0169,32540.0
2017-04-20 10:20:00,108.49,108.56,108.36,108.43,42399.0,96.0169,96.0788,95.9018,95.9638,42399.0
2017-04-20 10:30:00,108.39,108.39,107.99,108.1,32039.0,95.9284,95.9284,95.5744,95.6717,32039.0
2017-04-20 10:40:00,108.1,108.34,108.06,108.24,29845.0,95.6717,95.8841,95.6363,95.7956,29845.0
2017-04-20 10:50:00,108.26,108.38,108.17,108.2,33501.0,95.8133,95.9195,95.7337,95.7602,33501.0
2017-04-20 11:00:00,108.21,108.3,108.16,108.23,27854.0,95.7691,95.8487,95.7248,95.7868,27854.0
2017-04-20 11:10:00,108.24,108.3,108.16,108.23,27198.0,95.7956,95.8487,95.7248,95.7868,27198.0
2017-04-20 11:20:00,108.24,108.37,108.2,108.35,25886.0,95.7956,95.9107,95.7602,95.893,25886.0
2017-04-20 11:30:00,108.35,108.56,108.31,108.5,76087.0,95.893,96.0788,95.8576,96.0257,76087.0
2017-04-20 11:40:00,108.47,108.6,108.42,108.54,17167.0,95.9992,96.1142,95.9549,96.0611,17167.0
2017-04-20 11:50:00,108.5,108.61,108.48,108.51,10814.0,96.0257,96.1231,96.008,96.0346,10814.0
2017-04-20 12:00:00,108.52,108.62,108.52,108.59,35321.0,96.0434,96.1319,96.0434,96.1054,35321.0
2017-04-20 12:10:00,108.59,108.6,108.47,108.52,47045.0,96.1054,96.1142,95.9992,96.0434,47045.0
2017-04-20 12:20:00,108.56,108.66,108.5,108.59,27565.0,96.0788,96.1673,96.0257,96.1054,27565.0
2017-04-20 12:30:00,108.58,108.76,108.55,108.7,30568.0,96.0965,96.2558,96.07,96.2027,30568.0
2017-04-20 12:40:00,108.71,108.9,108.71,108.87,16316.0,96.2116,96.3797,96.2116,96.3532,16316.0
2017-04-20 12:50:00,108.88,108.97,108.73,108.74,23695.0,96.362,96.4417,96.2293,96.2381,23695.0
2017-04-20 13:00:00,108.73,108.79,108.64,108.64,14146.0,96.2293,96.2824,96.1496,96.1496,14146.0
2017-04-20 13:10:00,108.62,108.74,108.56,108.56,15868.0,96.1319,96.2381,96.0788,96.0788,15868.0
2017-04-20 13:20:00,108.6,108.87,108.6,108.87,15927.0,96.1142,96.3532,96.1142,96.3532,15927.0
2017-04-20 13:30:00,108.85,108.93,108.78,108.91,20257.0,96.3355,96.4063,96.2735,96.3886,20257.0
2017-04-20 13:40:00,108.92,109.03,108.88,109.03,39706.0,96.3974,96.4948,96.362,96.4948,39706.0
2017-04-20 13:50:00,109.04,109.15,109.0,109.06,15582.0,96.5036,96.601,96.4682,96.5213,15582.0
2017-04-20 14:00:00,109.07,109.09,108.8,108.83,21702.0,96.5302,96.5479,96.2912,96.3178,21702.0
2017-04-20 14:10:00,108.83,108.89,108.78,108.84,12721.0,96.3178,96.3709,96.2735,96.3266,12721.0
2017-04-20 14:20:00,108.83,108.98,108.8,108.92,24486.0,96.3178,96.4505,96.2912,96.3974,24486.0
2017-04-20 14:30:00,108.91,108.99,108.84,108.9,21867.0,96.3886,96.4594,96.3266,96.3797,21867.0
2017-04-20 14:40:00,108.88,108.97,108.78,108.85,16700.0,96.362,96.4417,96.2735,96.3355,16700.0
2017-04-20 14:50:00,108.84,108.92,108.81,108.88,18068.0,96.3266,96.3974,96.3001,96.362,18068.0
2017-04-20 15:00:00,108.85,108.91,108.73,108.86,39463.0,96.3355,96.3886,96.2293,96.3443,39463.0
2017-04-20 15:10:00,108.88,109.01,108.87,108.98,29633.0,96.362,96.4771,96.3532,96.4505,29633.0
2017-04-20 15:20:00,108.96,108.96,108.72,108.85,41782.0,96.4328,96.4328,96.2204,96.3355,41782.0
2017-04-20 15:30:00,108.85,108.97,108.83,108.91,40049.0,96.3355,96.4417,96.3178,96.3886,40049.0
2017-04-20 15:40:00,108.92,109.06,108.92,109.03,63482.0,96.3974,96.5213,96.3974,96.4948,63482.0
2017-04-20 15:50:00,109.03,109.04,108.76,108.81,137450.0,96.4948,96.5036,96.2558,96.3001,137450.0
2017-04-21 09:30:00,109.04,109.47,108.49,108.68,123841.0,96.5036,96.8842,96.0169,96.185,123841.0
2017-04-21 09:40:00,108.69,108.92,108.59,108.67,23610.0,96.1939,96.3974,96.1054,96.1762,23610.0
2017-04-21 09:50:00,108.6,108.66,108.0,108.15,39776.0,96.1142,96.1673,95.5832,95.716,39776.0
2017-04-21 10:00:00,108.17,108.36,108.08,108.13,39862.0,95.7337,95.9018,95.654,95.6983,39862.0
2017-04-21 10:10:00,108.16,108.19,108.02,108.19,21413.0,95.7248,95.7514,95.6009,95.7514,21413.0
2017-04-21 10:20:00,108.21,108.24,107.91,107.97,32191.0,95.7691,95.7956,95.5036,95.5567,32191.0
2017-04-21 10:30:00,107.99,107.99,107.72,107.77,49332.0,95.5744,95.5744,95.3354,95.3797,49332.0
2017-04-21 10:40:00,107.79,107.89,107.68,107.77,39338.0,95.3974,95.4859,95.3,95.3797,39338.0
2017-04-21 10:50:00,107.79,107.92,107.7,107.84,18662.0,95.3974,95.5124,95.3177,95.4416,18662.0
2017-04-21 11:00:00,107.82,107.82,107.4,107.45,76555.0,95.4239,95.4239,95.0522,95.0965,76555.0
2017-04-21 11:10:00,107.45,107.47,107.27,107.46,49795.0,95.0965,95.1142,94.9371,95.1053,49795.0
2017-04-21 11:20:00,107.46,107.48,107.11,107.12,64221.0,95.1053,95.123,94.7955,94.8044,64221.0
2017-04-21 11:30:00,107.12,107.32,107.04,107.3,68576.0,94.8044,94.9814,94.7336,94.9637,68576.0
2017-04-21 11:40:00,107.32,107.79,107.32,107.67,34408.0,94.9814,95.3974,94.9814,95.2912,34408.0
2017-04-21 11:50:00,107.7,107.71,107.43,107.47,42323.0,95.3177,95.3266,95.0787,95.1142,42323.0
2017-04-21 12:00:00,107.51,107.54,107.35,107.43,34644.0,95.1496,95.1761,95.0079,95.0787,34644.0
2017-04-21 12:10:00,107.44,107.5,107.34,107.41,33089.0,95.0876,95.1407,94.9991,95.061,33089.0
2017-04-21 12:20:00,107.43,107.6,107.42,107.52,18220.0,95.0787,95.2292,95.0699,95.1584,18220.0
2017-04-21 12:30:00,107.53,107.74,107.49,107.74,12141.0,95.1673,95.3531,95.1319,95.3531,12141.0
2017-04-21 12:40:00,107.74,107.82,107.55,107.62,33447.0,95.3531,95.4239,95.185,95.2469,33447.0
2017-04-21 12:50:00,107.61,107.82,107.61,107.72,29100.0,95.2381,95.4239,95.2381,95.3354,29100.0
2017-04-21 13:00:00,107.74,107.87,107.71,107.73,13221.0,95.3531,95.4682,95.3266,95.3443,13221.0
2017-04-21 13:10:00,107.77,107.77,107.33,107.36,45406.0,95.3797,95.3797,94.9902,95.0168,45406.0
2017-04-21 13:20:00,107.35,107.73,107.25,107.6,30819.0,95.0079,95.3443,94.9194,95.2292,30819.0
2017-04-21 13:30:00,107.62,107.68,107.53,107.54,14902.0,95.2469,95.3,95.1673,95.1761,14902.0
2017-04-21 13:40:00,107.55,107.66,107.55,107.59,11183.0,95.185,95.2823,95.185,95.2204,11183.0
2017-04-21 13:50:00,107.59,107.81,107.53,107.77,35964.0,95.2204,95.4151,95.1673,95.3797,35964.0
2017-04-21 14:00:00,107.78,107.8,107.61,107.65,17280.0,95.3885,95.4062,95.2381,95.2735,17280.0
2017-04-21 14:10:00,107.65,107.77,107.65,107.68,14257.0,95.2735,95.3797,95.2735,95.3,14257.0
2017-04-21 14:20:00,107.68,107.99,107.68,107.94,16446.0,95.3,95.5744,95.3,95.5301,16446.0
2017-04-21 14:30:00,107.92,107.95,107.85,107.93,20213.0,95.5124,95.539,95.4505,95.5213,20213.0
2017-04-21 14:40:00,107.95,107.97,107.8,107.8,26635.0,95.539,95.5567,95.4062,95.4062,26635.0
2017-04-21 14:50:00,107.82,107.93,107.75,107.89,25953.0,95.4239,95.5213,95.362,95.4859,25953.0
2017-04-21 15:00:00,107.9,107.91,107.71,107.75,31282.0,95.4947,95.5036,95.3266,95.362,31282.0
2017-04-21 15:10:00,107.74,107.78,107.65,107.65,27783.0,95.3531,95.3885,95.2735,95.2735,27783.0
2017-04-21 15:20:00,107.65,107.65,107.49,107.53,60807.0,95.2735,95.2735,95.1319,95.1673,60807.0
2017-04-21 15:30:00,107.53,107.71,107.49,107.71,108657.0,95.1673,95.3266,95.1319,95.3266,108657.0
2017-04-21 15:40:00,107.73,107.82,107.68,107.7,95520.0,95.3443,95.4239,95.3,95.3177,95520.0
2017-04-21 15:50:00,107.7,107.73,107.51,107.55,129391.0,95.3177,95.3443,95.1496,95.185,129391.0
2017-04-24 09:30:00,109.01,109.47,108.94,109.19,121123.0,96.4771,96.8842,96.4151,96.6364,121123.0
2017-04-24 09:40:00,109.23,109.33,109.15,109.32,56574.0,96.6718,96.7603,96.601,96.7515,56574.0
2017-04-24 09:50:00,109.31,110.0,109.31,109.98,100699.0,96.7426,97.3533,96.7426,97.3356,100699.0
2017-04-24 10:00:00,109.93,110.09,109.87,109.9,57627.0,97.2913,97.4329,97.2382,97.2648,57627.0
2017-04-24 10:10:00,109.88,109.98,109.7,109.75,47874.0,97.2471,97.3356,97.0878,97.132,47874.0
2017-04-24 10:20:00,109.77,110.08,109.77,110.08,51800.0,97.1497,97.4241,97.1497,97.4241,51800.0
2017-04-24 10:30:00,110.06,110.07,109.9,109.95,49253.0,97.4064,97.4152,97.2648,97.309,49253.0
2017-04-24 10:40:00,109.93,109.95,109.75,109.9,26219.0,97.2913,97.309,97.132,97.2648,26219.0
2017-04-24 10:50:00,109.89,109.92,109.82,109.85,22480.0,97.2559,97.2825,97.194,97.2205,22480.0
2017-04-24 11:00:00,109.86,109.91,109.84,109.85,31114.0,97.2294,97.2736,97.2117,97.2205,31114.0
2017-04-24 11:10:00,109.84,109.98,109.73,109.76,43914.0,97.2117,97.3356,97.1143,97.1409,43914.0
2017-04-24 11:20:00,109.74,109.79,109.68,109.79,14869.0,97.1232,97.1674,97.0701,97.1674,14869.0
2017-04-24 11:30:00,109.78,109.78,109.57,109.62,29076.0,97.1586,97.1586,96.9727,97.017,29076.0
2017-04-24 11:40:00,109.63,109.63,109.49,109.49,43021.0,97.0258,97.0258,96.9019,96.9019,43021.0
2017-04-24 11:50:00,109.54,109.68,109.52,109.68,24941.0,96.9462,97.0701,96.9285,97.0701,24941.0
2017-04-24 12:00:00,109.65,109.73,109.64,109.69,25023.0,97.0435,97.1143,97.0347,97.0789,25023.0
2017-04-24 12:10:00,109.7,109.74,109.67,109.7,14072.0,97.0878,97.1232,97.0612,97.0878,14072.0
2017-04-24 12:20:00,109.7,109.72,109.6,109.7,24830.0,97.0878,97.1055,96.9993,97.0878,24830.0
2017-04-24 12:30:00,109.69,109.96,109.68,109.88,41234.0,97.0789,97.3179,97.0701,97.2471,41234.0
2017-04-24 12:40:00,109.88,109.92,109.87,109.92,11006.0,97.2471,97.2825,97.2382,97.2825,11006.0
2017-04-24 12:50:00,109.91,110.0,109.91,109.99,18141.0,97.2736,97.3533,97.2736,97.3444,18141.0
2017-04-24 13:00:00,109.99,110.03,109.96,110.01,18408.0,97.3444,97.3798,97.3179,97.3621,18408.0
2017-04-24 13:10:00,110.02,110.18,109.99,110.18,41928.0,97.371,97.5126,97.3444,97.5126,41928.0
2017-04-24 13:20:00,110.17,110.26,110.14,110.26,28920.0,97.5037,97.5834,97.4772,97.5834,28920.0
2017-04-24 13:30:00,110.28,110.29,110.2,110.25,16353.0,97.6011,97.6099,97.5303,97.5745,16353.0
2017-04-24 13:40:00,110.26,110.26,110.2,110.22,12372.0,97.5834,97.5834,97.5303,97.548,12372.0
2017-04-24 13:50:00,110.21,110.21,110.09,110.12,36542.0,97.5391,97.5391,97.4329,97.4595,36542.0
2017-04-24 14:00:00,110.12,110.21,110.11,110.19,37809.0,97.4595,97.5391,97.4506,97.5214,37809.0
2017-04-24 14:10:00,110.2,110.41,110.19,110.35,53211.0,97.5303,97.7161,97.5214,97.663,53211.0
2017-04-24 14:20:00,110.35,110.58,110.35,110.5,53588.0,97.663,97.8666,97.663,97.7958,53588.0
2017-04-24 14:30:00,110.51,110.59,110.51,110.57,53897.0,97.8046,97.8754,97.8046,97.8577,53897.0
2017-04-24 14:40:00,110.56,110.57,110.35,110.41,45226.0,97.8489,97.8577,97.663,97.7161,45226.0
2017-04-24 14:50:00,110.39,110.43,110.28,110.3,17621.0,97.6984,97.7338,97.6011,97.6188,17621.0
2017-04-24 15:00:00,110.28,110.35,110.24,110.35,44771.0,97.6011,97.663,97.5657,97.663,44771.0
2017-04-24 15:10:00,110.34,110.37,110.27,110.29,35056.0,97.6542,97.6807,97.5922,97.6099,35056.0
2017-04-24 15:20:00,110.3,110.38,110.27,110.33,37593.0,97.6188,97.6896,97.5922,97.6453,37593.0
2017-04-24 15:30:00,110.33,110.36,110.26,110.29,50811.0,97.6453,97.6719,97.5834,97.6099,50811.0
2017-04-24 15:40:00,110.29,110.43,110.28,110.32,113012.0,97.6099,97.7338,97.6011,97.6365,113012.0
2017-04-24 15:50:00,110.33,110.33,110.2,110.23,179250.0,97.6453,97.6453,97.5303,97.5568,179250.0
2017-04-25 09:30:00,111.68,112.34,111.57,111.74,276212.0,98.8401,99.4242,98.7428,98.8932,276212.0
2017-04-25 09:40:00,111.77,112.77,111.73,112.5,285513.0,98.9198,99.8048,98.8844,99.5659,285513.0
2017-04-25 09:50:00,112.49,113.09,112.43,113.08,125393.0,99.557,100.088,99.5039,100.0792,125393.0
2017-04-25 10:00:00,112.98,113.84,112.98,113.84,149664.0,99.9907,100.7518,99.9907,100.7518,149664.0
2017-04-25 10:10:00,113.81,114.0,113.65,113.72,194206.0,100.7252,100.8934,100.5836,100.6456,194206.0
2017-04-25 10:20:00,113.72,114.13,113.62,113.94,214283.0,100.6456,101.0084,100.5571,100.8403,214283.0
2017-04-25 10:30:00,113.95,113.95,113.51,113.51,107575.0,100.8491,100.8491,100.4597,100.4597,107575.0
2017-04-25 10:40:00,113.57,113.57,113.11,113.2,86904.0,100.5128,100.5128,100.1057,100.1854,86904.0
2017-04-25 10:50:00,113.22,113.38,113.07,113.07,56100.0,100.2031,100.3447,100.0703,100.0703,56100.0
2017-04-25 11:00:00,113.06,113.19,112.99,113.12,48234.0,100.0615,100.1765,99.9995,100.1146,48234.0
2017-04-25 11:10:00,113.13,113.18,112.89,113.13,46116.0,100.1234,100.1677,99.911,100.1234,46116.0
2017-04-25 11:20:00,113.13,113.21,112.78,112.82,48626.0,100.1234,100.1942,99.8137,99.8491,48626.0
2017-04-25 11:30:00,112.85,112.89,112.76,112.77,48226.0,99.8756,99.911,99.796,99.8048,48226.0
2017-04-25 11:40:00,112.77,112.95,112.64,112.83,34822.0,99.8048,99.9641,99.6898,99.8579,34822.0
2017-04-25 11:50:00,112.83,112.95,112.76,112.92,26956.0,99.8579,99.9641,99.796,99.9376,26956.0
2017-04-25 12:00:00,112.93,113.34,112.92,113.34,53661.0,99.9464,100.3093,99.9376,100.3093,53661.0
2017-04-25 12:10:00,113.34,113.52,113.34,113.44,39016.0,100.3093,100.4686,100.3093,100.3978,39016.0
2017-04-25 12:20:00,113.43,113.65,113.39,113.63,37261.0,100.3889,100.5836,100.3535,100.5659,37261.0
2017-04-25 12:30:00,113.62,113.7,113.42,113.49,39204.0,100.5571,100.6279,100.3801,100.442,39204.0
2017-04-25 12:40:00,113.51,113.67,113.5,113.61,23705.0,100.4597,100.6013,100.4509,100.5482,23705.0
2017-04-25 12:50:00,113.63,113.68,113.5,113.51,23307.0,100.5659,100.6102,100.4509,100.4597,23307.0
2017-04-25 13:00:00,113.49,113.85,113.49,113.79,34832.0,100.442,100.7606,100.442,100.7075,34832.0
2017-04-25 13:10:00,113.79,113.81,113.69,113.74,25029.0,100.7075,100.7252,100.619,100.6633,25029.0
2017-04-25 13:20:00,113.73,113.83,113.56,113.57,24724.0,100.6544,100.7429,100.504,100.5128,24724.0
2017-04-25 13:30:00,113.57,113.7,113.57,113.67,21205.0,100.5128,100.6279,100.5128,100.6013,21205.0
2017-04-25 13:40:00,113.68,113.75,113.62,113.62,23919.0,100.6102,100.6721,100.5571,100.5571,23919.0
2017-04-25 13:50:00,113.6,113.63,113.49,113.54,21751.0,100.5394,100.5659,100.442,100.4863,21751.0
2017-04-25 14:00:00,113.54,113.67,113.43,113.54,80826.0,100.4863,100.6013,100.3889,100.4863,80826.0
2017-04-25 14:10:00,113.54,113.65,113.53,113.55,41570.0,100.4863,100.5836,100.4774,100.4951,41570.0
2017-04-25 14:20:00,113.54,113.55,113.39,113.44,29089.0,100.4863,100.4951,100.3535,100.3978,29089.0
2017-04-25 14:30:00,113.43,113.43,113.26,113.34,27471.0,100.3889,100.3889,100.2385,100.3093,27471.0
2017-04-25 14:40:00,113.34,113.4,113.2,113.2,21629.0,100.3093,100.3624,100.1854,100.1854,21629.0
2017-04-25 14:50:00,113.2,113.29,113.16,113.24,20679.0,100.1854,100.265,100.15,100.2208,20679.0
2017-04-25 15:00:00,113.24,113.33,113.17,113.32,42419.0,100.2208,100.3004,100.1588,100.2916,42419.0
2017-04-25 15:10:00,113.32,113.39,113.25,113.28,57639.0,100.2916,100.3535,100.2296,100.2562,57639.0
2017-04-25 15:20:00,113.31,113.38,113.2,113.26,56991.0,100.2827,100.3447,100.1854,100.2385,56991.0
2017-04-25 15:30:00,113.27,113.31,113.21,113.31,45196.0,100.2473,100.2827,100.1942,100.2827,45196.0
2017-04-25 15:40:00,113.31,113.35,113.27,113.3,93641.0,100.2827,100.3181,100.2473,100.2739,93641.0
2017-04-25 15:50:00,113.3,113.32,113.13,113.15,179144.0,100.2739,100.2916,100.1234,100.1411,179144.0
2017-04-26 09:30:00,113.09,113.78,112.77,113.55,86201.0,100.088,100.6987,99.8048,100.4951,86201.0
2017-04-26 09:40:00,113.61,113.75,113.38,113.52,28123.0,100.5482,100.6721,100.3447,100.4686,28123.0
2017-04-26 09:50:00,113.53,113.53,113.12,113.24,17739.0,100.4774,100.4774,100.1146,100.2208,17739.0
2017-04-26 10:00:00,113.2,113.32,113.11,113.26,21060.0,100.1854,100.2916,100.1057,100.2385,21060.0
2017-04-26 10:10:00,113.25,113.25,113.07,113.13,55069.0,100.2296,100.2296,100.0703,100.1234,55069.0
2017-04-26 10:20:00,113.17,113.26,112.99,113.26,42072.0,100.1588,100.2385,99.9995,100.2385,42072.0
2017-04-26 10:30:00,113.29,113.42,113.17,113.17,34488.0,100.265,100.3801,100.1588,100.1588,34488.0
2017-04-26 10:40:00,113.16,113.22,113.08,113.13,23279.0,100.15,100.2031,100.0792,100.1234,23279.0
2017-04-26 10:50:00,113.11,113.24,113.06,113.21,27375.0,100.1057,100.2208,100.0615,100.1942,27375.0
2017-04-26 11:00:00,113.2,113.22,113.02,113.07,36610.0,100.1854,100.2031,100.0261,100.0703,36610.0
2017-04-26 11:10:00,113.06,113.19,113.06,113.15,17694.0,100.0615,100.1765,100.0615,100.1411,17694.0
2017-04-26 11:20:00,113.19,113.45,113.13,113.42,38631.0,100.1765,100.4066,100.1234,100.3801,38631.0
2017-04-26 11:30:00,113.41,113.52,113.36,113.39,17281.0,100.3712,100.4686,100.327,100.3535,17281.0
2017-04-26 11:40:00,113.37,113.39,112.9,112.9,23697.0,100.3358,100.3535,99.9199,99.9199,23697.0
2017-04-26 11:50:00,112.86,113.01,112.86,112.97,15376.0,99.8845,100.0172,99.8845,99.9818,15376.0
2017-04-26 12:00:00,112.96,113.09,112.95,113.05,18891.0,99.973,100.088,99.9641,100.0526,18891.0
2017-04-26 12:10:00,113.06,113.24,113.06,113.23,8499.0,100.0615,100.2208,100.0615,100.2119,8499.0
2017-04-26 12:20:00,113.22,113.24,113.09,113.19,21545.0,100.2031,100.2208,100.088,100.1765,21545.0
2017-04-26 12:30:00,113.2,113.37,113.2,113.29,12841.0,100.1854,100.3358,100.1854,100.265,12841.0
2017-04-26 12:40:00,113.27,113.42,113.18,113.2,14031.0,100.2473,100.3801,100.1677,100.1854,14031.0
2017-04-26 12:50:00,113.23,113.44,113.22,113.43,13669.0,100.2119,100.3978,100.2031,100.3889,13669.0
2017-04-26 13:00:00,113.4,113.41,113.24,113.34,21270.0,100.3624,100.3712,100.2208,100.3093,21270.0
2017-04-26 13:10:00,113.33,113.35,113.26,113.26,11278.0,100.3004,100.3181,100.2385,100.2385,11278.0
2017-04-26 13:20:00,113.27,113.28,113.15,113.15,8834.0,100.2473,100.2562,100.1411,100.1411,8834.0
2017-04-26 13:30:00,113.14,113.31,113.0,113.31,11117.0,100.1323,100.2827,100.0084,100.2827,11117.0
2017-04-26 13:40:00,113.27,113.37,112.89,113.01,34954.0,100.2473,100.3358,99.911,100.0172,34954.0
2017-04-26 13:50:00,113.02,113.24,112.94,113.0,22452.0,100.0261,100.2208,99.9553,100.0084,22452.0
2017-04-26 14:00:00,112.96,113.03,112.81,113.03,23113.0,99.973,100.0349,99.8402,100.0349,23113.0
2017-04-26 14:10:00,113.0,113.09,112.95,113.02,15129.0,100.0084,100.088,99.9641,100.0261,15129.0
2017-04-26 14:20:00,113.01,113.07,112.99,113.03,36194.0,100.0172,100.0703,99.9995,100.0349,36194.0
2017-04-26 14:30:00,113.03,113.3,113.02,113.16,72879.0,100.0349,100.2739,100.0261,100.15,72879.0
2017-04-26 14:40:00,113.16,113.23,113.1,113.15,23302.0,100.15,100.2119,100.0969,100.1411,23302.0
2017-04-26 14:50:00,113.14,113.17,113.08,113.08,16843.0,100.1323,100.1588,100.0792,100.0792,16843.0
2017-04-26 15:00:00,113.06,113.19,113.04,113.17,25073.0,100.0615,100.1765,100.0438,100.1588,25073.0
2017-04-26 15:10:00,113.16,113.2,113.11,113.13,44806.0,100.15,100.1854,100.1057,100.1234,44806.0
2017-04-26 15:20:00,113.12,113.16,112.96,113.0,31869.0,100.1146,100.15,99.973,100.0084,31869.0
2017-04-26 15:30:00,113.0,113.06,112.84,112.86,55763.0,100.0084,100.0615,99.8668,99.8845,55763.0
2017-04-26 15:40:00,112.85,112.94,112.77,112.81,61060.0,99.8756,99.9553,99.8048,99.8402,61060.0
2017-04-26 15:50:00,112.82,112.83,112.5,112.55,232083.0,99.8491,99.8579,99.5659,99.6101,232083.0
2017-04-27 09:30:00,112.67,112.68,111.79,111.83,71445.0,99.7163,99.7252,98.9375,98.9729,71445.0
2017-04-27 09:40:00,111.86,111.93,111.51,111.61,153035.0,98.9994,99.0614,98.6897,98.7782,153035.0
2017-04-27 09:50:00,111.62,111.66,111.45,111.57,120371.0,98.787,98.8224,98.6366,98.7428,120371.0
2017-04-27 10:00:00,111.59,112.04,111.58,111.95,64467.0,98.7605,99.1587,98.7516,99.0791,64467.0
2017-04-27 10:10:00,111.95,112.0,111.86,111.91,49138.0,99.0791,99.1233,98.9994,99.0437,49138.0
2017-04-27 10:20:00,111.93,111.93,111.3,111.5,42405.0,99.0614,99.0614,98.5038,98.6808,42405.0
2017-04-27 10:30:00,111.54,111.66,111.38,111.43,40383.0,98.7162,98.8224,98.5746,98.6189,40383.0
2017-04-27 10:40:00,111.44,111.5,111.11,111.15,28725.0,98.6277,98.6808,98.3357,98.3711,28725.0
2017-04-27 10:50:00,111.17,111.17,110.97,111.12,48967.0,98.3888,98.3888,98.2118,98.3445,48967.0
2017-04-27 11:00:00,111.13,111.43,111.07,111.07,37158.0,98.3534,98.6189,98.3003,98.3003,37158.0
2017-04-27 11:10:00,111.07,111.12,110.93,110.99,45413.0,98.3003,98.3445,98.1764,98.2295,45413.0
2017-04-27 11:20:00,110.99,111.03,110.83,110.83,37498.0,98.2295,98.2649,98.0879,98.0879,37498.0
2017-04-27 11:30:00,110.84,111.02,110.83,110.85,51635.0,98.0967,98.256,98.0879,98.1056,51635.0
2017-04-27 11:40:00,110.85,110.9,110.7,110.7,17900.0,98.1056,98.1498,97.9728,97.9728,17900.0
2017-04-27 11:50:00,110.72,110.77,110.54,110.76,46457.0,97.9905,98.0347,97.8312,98.0259,46457.0
2017-04-27 12:00:00,110.76,111.17,110.76,111.1,144757.0,98.0259,98.3888,98.0259,98.3268,144757.0
2017-04-27 12:10:00,111.1,111.13,111.0,111.03,52383.0,98.3268,98.3534,98.2383,98.2649,52383.0
2017-04-27 12:20:00,111.01,111.01,110.93,110.95,13889.0,98.2472,98.2472,98.1764,98.1941,13889.0
2017-04-27 12:30:00,110.96,111.06,110.91,111.0,34347.0,98.2029,98.2914,98.1587,98.2383,34347.0
2017-04-27 12:40:00,111.02,111.08,110.9,110.96,30479.0,98.256,98.3091,98.1498,98.2029,30479.0
2017-04-27 12:50:00,110.95,111.17,110.94,111.15,25018.0,98.1941,98.3888,98.1852,98.3711,25018.0
2017-04-27 13:00:00,111.17,111.17,110.98,111.01,43903.0,98.3888,98.3888,98.2206,98.2472,43903.0
2017-04-27 13:10:00,111.0,111.04,110.92,110.96,22554.0,98.2383,98.2737,98.1675,98.2029,22554.0
2017-04-27 13:20:00,110.98,110.98,110.86,110.89,13695.0,98.2206,98.2206,98.1144,98.141,13695.0
2017-04-27 13:30:00,110.89,110.94,110.78,110.87,17166.0,98.141,98.1852,98.0436,98.1233,17166.0
2017-04-27 13:40:00,110.87,111.01,110.83,110.98,15351.0,98.1233,98.2472,98.0879,98.2206,15351.0
2017-04-27 13:50:00,110.95,111.0,110.95,110.96,49139.0,98.1941,98.2383,98.1941,98.2029,49139.0
2017-04-27 14:00:00,110.97,111.11,110.93,111.09,40060.0,98.2118,98.3357,98.1764,98.318,40060.0
2017-04-27 14:10:00,111.11,111.26,111.1,111.23,35463.0,98.3357,98.4684,98.3268,98.4419,35463.0
2017-04-27 14:20:00,111.23,111.32,111.16,111.16,31823.0,98.4419,98.5215,98.3799,98.3799,31823.0
2017-04-27 14:30:00,111.15,111.32,111.12,111.31,39680.0,98.3711,98.5215,98.3445,98.5127,39680.0
2017-04-27 14:40:00,111.3,111.32,111.24,111.27,28861.0,98.5038,98.5215,98.4507,98.4773,28861.0
2017-04-27 14:50:00,111.29,111.3,111.11,111.11,29828.0,98.495,98.5038,98.3357,98.3357,29828.0
2017-04-27 15:00:00,111.11,111.11,110.9,110.92,38098.0,98.3357,98.3357,98.1498,98.1675,38098.0
2017-04-27 15:10:00,110.95,111.11,110.95,111.01,40857.0,98.1941,98.3357,98.1941,98.2472,40857.0
2017-04-27 15:20:00,110.99,111.19,110.99,111.17,33767.0,98.2295,98.4065,98.2295,98.3888,33767.0
2017-04-27 15:30:00,111.17,111.23,111.14,111.18,56666.0,98.3888,98.4419,98.3622,98.3976,56666.0
2017-04-27 15:40:00,111.18,111.19,111.07,111.11,98004.0,98.3976,98.4065,98.3003,98.3357,98004.0
2017-04-27 15:50:00,111.1,111.19,111.03,111.17,150099.0,98.3268,98.4065,98.2649,98.3888,150099.0
2017-04-28 09:30:00,111.0,111.2,110.5,110.51,59116.0,98.2383,98.4153,97.7958,97.8046,59116.0
2017-04-28 09:40:00,110.48,110.6,109.84,110.34,126526.0,97.7781,97.8843,97.2117,97.6542,126526.0
2017-04-28 09:50:00,110.3,110.79,110.24,110.75,46133.0,97.6188,98.0525,97.5657,98.017,46133.0
2017-04-28 10:00:00,110.71,110.73,110.42,110.56,20083.0,97.9816,97.9993,97.725,97.8489,20083.0
2017-04-28 10:10:00,110.56,110.63,110.2,110.25,25770.0,97.8489,97.9108,97.5303,97.5745,25770.0
2017-04-28 10:20:00,110.23,110.27,110.09,110.15,35464.0,97.5568,97.5922,97.4329,97.486,35464.0
2017-04-28 10:30:00,110.15,110.2,109.98,110.12,34411.0,97.486,97.5303,97.3356,97.4595,34411.0
2017-04-28 10:40:00,110.13,110.31,110.11,110.19,51301.0,97.4683,97.6276,97.4506,97.5214,51301.0
2017-04-28 10:50:00,110.18,110.89,110.18,110.83,42800.0,97.5126,98.141,97.5126,98.0879,42800.0
2017-04-28 11:00:00,110.83,111.11,110.73,111.11,48571.0,98.0879,98.3357,97.9993,98.3357,48571.0
2017-04-28 11:10:00,111.1,111.25,111.01,111.18,22931.0,98.3268,98.4596,98.2472,98.3976,22931.0
2017-04-28 11:20:00,111.18,111.28,111.15,111.15,16963.0,98.3976,98.4861,98.3711,98.3711,16963.0
2017-04-28 11:30:00,111.16,111.19,110.96,110.96,25215.0,98.3799,98.4065,98.2029,98.2029,25215.0
2017-04-28 11:40:00,110.97,111.17,110.97,111.03,21638.0,98.2118,98.3888,98.2118,98.2649,21638.0
2017-04-28 11:50:00,111.04,111.19,111.04,111.13,25195.0,98.2737,98.4065,98.2737,98.3534,25195.0
2017-04-28 12:00:00,111.15,111.43,111.15,111.31,44979.0,98.3711,98.6189,98.3711,98.5127,44979.0
2017-04-28 12:10:00,111.3,111.44,111.3,111.42,20414.0,98.5038,98.6277,98.5038,98.61,20414.0
2017-04-28 12:20:00,111.44,111.49,111.34,111.44,20187.0,98.6277,98.672,98.5392,98.6277,20187.0
2017-04-28 12:30:00,111.45,111.45,111.26,111.37,16038.0,98.6366,98.6366,98.4684,98.5658,16038.0
2017-04-28 12:40:00,111.4,111.45,111.34,111.41,13008.0,98.5923,98.6366,98.5392,98.6012,13008.0
2017-04-28 12:50:00,111.43,111.45,111.3,111.43,12343.0,98.6189,98.6366,98.5038,98.6189,12343.0
2017-04-28 13:00:00,111.4,111.44,111.32,111.33,10949.0,98.5923,98.6277,98.5215,98.5304,10949.0
2017-04-28 13:10:00,111.34,111.34,111.17,111.19,13594.0,98.5392,98.5392,98.3888,98.4065,13594.0
2017-04-28 13:20:00,111.18,111.25,111.18,111.19,38727.0,98.3976,98.4596,98.3976,98.4065,38727.0
2017-04-28 13:30:00,111.19,111.34,111.18,111.3,8371.0,98.4065,98.5392,98.3976,98.5038,8371.0
2017-04-28 13:40:00,111.3,111.33,111.22,111.26,18654.0,98.5038,98.5304,98.433,98.4684,18654.0
2017-04-28 13:50:00,111.27,111.35,111.26,111.26,13583.0,98.4773,98.5481,98.4684,98.4684,13583.0
2017-04-28 14:00:00,111.21,111.27,111.21,111.24,14140.0,98.4242,98.4773,98.4242,98.4507,14140.0
2017-04-28 14:10:00,111.26,111.26,111.13,111.2,18119.0,98.4684,98.4684,98.3534,98.4153,18119.0
2017-04-28 14:20:00,111.2,111.26,111.17,111.2,13306.0,98.4153,98.4684,98.3888,98.4153,13306.0
2017-04-28 14:30:00,111.2,111.34,111.17,111.21,38201.0,98.4153,98.5392,98.3888,98.4242,38201.0
2017-04-28 14:40:00,111.2,111.32,111.2,111.32,19916.0,98.4153,98.5215,98.4153,98.5215,19916.0
2017-04-28 14:50:00,111.32,111.54,111.31,111.52,26251.0,98.5215,98.7162,98.5127,98.6985,26251.0
2017-04-28 15:00:00,111.52,111.71,111.42,111.7,33853.0,98.6985,98.8667,98.61,98.8578,33853.0
2017-04-28 15:10:00,111.68,111.69,111.58,111.68,37784.0,98.8401,98.849,98.7516,98.8401,37784.0
2017-04-28 15:20:00,111.69,111.82,111.65,111.82,41592.0,98.849,98.964,98.8136,98.964,41592.0
2017-04-28 15:30:00,111.82,111.86,111.68,111.72,59898.0,98.964,98.9994,98.8401,98.8755,59898.0
2017-04-28 15:40:00,111.72,111.78,111.67,111.75,84449.0,98.8755,98.9286,98.8313,98.9021,84449.0
2017-04-28 15:50:00,111.76,111.78,111.59,111.61,151737.0,98.9109,98.9286,98.7605,98.7782,151737.0
2017-05-01 09:30:00,112.25,112.75,112.22,112.47,58611.0,99.3446,99.7871,99.318,99.5393,58611.0
2017-05-01 09:40:00,112.43,112.69,112.36,112.49,63031.0,99.5039,99.734,99.4419,99.557,63031.0
2017-05-01 09:50:00,112.46,112.79,112.36,112.69,42044.0,99.5304,99.8225,99.4419,99.734,42044.0
2017-05-01 10:00:00,112.65,112.69,112.31,112.5,36394.0,99.6986,99.734,99.3977,99.5659,36394.0
2017-05-01 10:10:00,112.44,112.44,112.02,112.08,24889.0,99.5127,99.5127,99.141,99.1941,24889.0
2017-05-01 10:20:00,112.08,112.23,111.95,112.04,12974.0,99.1941,99.3269,99.0791,99.1587,12974.0
2017-05-01 10:30:00,112.05,112.13,111.97,111.97,36898.0,99.1676,99.2384,99.0968,99.0968,36898.0
2017-05-01 10:40:00,112.01,112.17,111.96,112.12,33326.0,99.1322,99.2738,99.0879,99.2295,33326.0
2017-05-01 10:50:00,112.1,112.29,112.07,112.26,30352.0,99.2118,99.38,99.1853,99.3534,30352.0
2017-05-01 11:00:00,112.29,112.4,112.22,112.28,13914.0,99.38,99.4773,99.318,99.3711,13914.0
2017-05-01 11:10:00,112.23,112.31,112.21,112.26,28198.0,99.3269,99.3977,99.3092,99.3534,28198.0
2017-05-01 11:20:00,112.24,112.42,112.2,112.34,26577.0,99.3357,99.495,99.3003,99.4242,26577.0
2017-05-01 11:30:00,112.37,112.5,112.36,112.48,15901.0,99.4508,99.5659,99.4419,99.5482,15901.0
2017-05-01 11:40:00,112.5,112.58,112.43,112.46,19125.0,99.5659,99.6367,99.5039,99.5304,19125.0
2017-05-01 11:50:00,112.47,112.5,112.29,112.34,14459.0,99.5393,99.5659,99.38,99.4242,14459.0
2017-05-01 12:00:00,112.3,112.35,112.25,112.34,11912.0,99.3888,99.4331,99.3446,99.4242,11912.0
2017-05-01 12:10:00,112.36,112.39,112.26,112.35,25188.0,99.4419,99.4685,99.3534,99.4331,25188.0
2017-05-01 12:20:00,112.33,112.33,112.25,112.31,16901.0,99.4154,99.4154,99.3446,99.3977,16901.0
2017-05-01 12:30:00,112.3,112.34,112.27,112.31,6038.0,99.3888,99.4242,99.3623,99.3977,6038.0
2017-05-01 12:40:00,112.29,112.31,112.19,112.23,12025.0,99.38,99.3977,99.2915,99.3269,12025.0
2017-05-01 12:50:00,112.21,112.21,111.97,112.09,27359.0,99.3092,99.3092,99.0968,99.203,27359.0
2017-05-01 13:00:00,112.09,112.1,112.0,112.0,17323.0,99.203,99.2118,99.1233,99.1233,17323.0
2017-05-01 13:10:00,111.99,112.07,111.99,112.03,17927.0,99.1145,99.1853,99.1145,99.1499,17927.0
2017-05-01 13:20:00,112.04,112.1,112.02,112.04,26285.0,99.1587,99.2118,99.141,99.1587,26285.0
2017-05-01 13:30:00,112.04,112.06,112.01,112.04,22523.0,99.1587,99.1764,99.1322,99.1587,22523.0
2017-05-01 13:40:00,112.04,112.1,112.04,112.07,40937.0,99.1587,99.2118,99.1587,99.1853,40937.0
2017-05-01 13:50:00,112.04,112.19,112.02,112.19,21298.0,99.1587,99.2915,99.141,99.2915,21298.0
2017-05-01 14:00:00,112.2,112.37,112.16,112.16,29574.0,99.3003,99.4508,99.2649,99.2649,29574.0
2017-05-01 14:10:00,112.16,112.38,112.14,112.38,78869.0,99.2649,99.4596,99.2472,99.4596,78869.0
2017-05-01 14:20:00,112.39,112.4,112.26,112.26,37356.0,99.4685,99.4773,99.3534,99.3534,37356.0
2017-05-01 14:30:00,112.26,112.37,112.25,112.31,34540.0,99.3534,99.4508,99.3446,99.3977,34540.0
2017-05-01 14:40:00,112.3,112.32,112.25,112.27,41401.0,99.3888,99.4065,99.3446,99.3623,41401.0
2017-05-01 14:50:00,112.27,112.31,112.25,112.31,69511.0,99.3623,99.3977,99.3446,99.3977,69511.0
2017-05-01 15:00:00,112.31,112.31,112.2,112.27,49992.0,99.3977,99.3977,99.3003,99.3623,49992.0
2017-05-01 15:10:00,112.27,112.28,112.11,112.15,45860.0,99.3623,99.3711,99.2207,99.2561,45860.0
2017-05-01 15:20:00,112.15,112.18,112.07,112.12,59958.0,99.2561,99.2826,99.1853,99.2295,59958.0
2017-05-01 15:30:00,112.11,112.19,112.11,112.14,65794.0,99.2207,99.2915,99.2207,99.2472,65794.0
2017-05-01 15:40:00,112.13,112.23,112.13,112.16,56646.0,99.2384,99.3269,99.2384,99.2649,56646.0
2017-05-01 15:50:00,112.15,112.27,111.93,111.99,189298.0,99.2561,99.3623,99.0614,99.1145,189298.0
2017-05-02 09:30:00,112.28,112.95,111.85,112.05,31360.0,99.3711,99.9641,98.9906,99.1676,31360.0
2017-05-02 09:40:00,112.04,112.04,111.63,111.63,19504.0,99.1587,99.1587,98.7959,98.7959,19504.0
2017-05-02 09:50:00,111.66,111.75,111.38,111.45,61446.0,98.8224,98.9021,98.5746,98.6366,61446.0
2017-05-02 10:00:00,111.39,111.49,111.16,111.31,47391.0,98.5835,98.672,98.3799,98.5127,47391.0
2017-05-02 10:10:00,111.34,111.57,111.31,111.42,36371.0,98.5392,98.7428,98.5127,98.61,36371.0
2017-05-02 10:20:00,111.42,111.68,111.29,111.56,30982.0,98.61,98.8401,98.495,98.7339,30982.0
2017-05-02 10:30:00,111.56,111.76,111.36,111.36,34966.0,98.7339,98.9109,98.5569,98.5569,34966.0
2017-05-02 10:40:00,111.36,111.39,111.26,111.38,48548.0,98.5569,98.5835,98.4684,98.5746,48548.0
2017-05-02 10:50:00,111.39,111.5,111.28,111.37,30071.0,98.5835,98.6808,98.4861,98.5658,30071.0
2017-05-02 11:00:00,111.33,111.44,111.21,111.22,33636.0,98.5304,98.6277,98.4242,98.433,33636.0
2017-05-02 11:10:00,111.23,111.34,111.21,111.27,29080.0,98.4419,98.5392,98.4242,98.4773,29080.0
2017-05-02 11:20:00,111.26,111.26,111.04,111.1,40567.0,98.4684,98.4684,98.2737,98.3268,40567.0
2017-05-02 11:30:00,111.09,111.21,111.04,111.09,24818.0,98.318,98.4242,98.2737,98.318,24818.0
2017-05-02 11:40:00,111.09,111.33,111.06,111.23,24095.0,98.318,98.5304,98.2914,98.4419,24095.0
2017-05-02 11:50:00,111.24,111.51,111.23,111.45,33762.0,98.4507,98.6897,98.4419,98.6366,33762.0
2017-05-02 12:00:00,111.44,111.53,111.35,111.4,18868.0,98.6277,98.7074,98.5481,98.5923,18868.0
2017-05-02 12:10:00,111.43,111.5,111.42,111.48,182032.0,98.6189,98.6808,98.61,98.6631,182032.0
2017-05-02 12:20:00,111.48,111.65,111.44,111.44,37043.0,98.6631,98.8136,98.6277,98.6277,37043.0
2017-05-02 12:30:00,111.45,111.48,111.16,111.22,42255.0,98.6366,98.6631,98.3799,98.433,42255.0
2017-05-02 12:40:00,111.22,111.24,111.13,111.17,17427.0,98.433,98.4507,98.3534,98.3888,17427.0
2017-05-02 12:50:00,111.14,111.24,111.13,111.24,20906.0,98.3622,98.4507,98.3534,98.4507,20906.0
2017-05-02 13:00:00,111.24,111.24,111.09,111.09,19203.0,98.4507,98.4507,98.318,98.318,19203.0
2017-05-02 13:10:00,111.1,111.1,111.01,111.08,13106.0,98.3268,98.3268,98.2472,98.3091,13106.0
2017-05-02 13:20:00,111.08,111.12,110.87,110.92,40740.0,98.3091,98.3445,98.1233,98.1675,40740.0
2017-05-02 13:30:00,110.89,110.89,110.69,110.75,24315.0,98.141,98.141,97.9639,98.017,24315.0
2017-05-02 13:40:00,110.71,110.71,110.55,110.58,26976.0,97.9816,97.9816,97.84,97.8666,26976.0
2017-05-02 13:50:00,110.59,110.59,110.45,110.45,23562.0,97.8754,97.8754,97.7515,97.7515,23562.0
2017-05-02 14:00:00,110.47,110.54,110.42,110.46,22743.0,97.7692,97.8312,97.725,97.7604,22743.0
2017-05-02 14:10:00,110.47,110.87,110.47,110.87,30373.0,97.7692,98.1233,97.7692,98.1233,30373.0
2017-05-02 14:20:00,110.83,110.92,110.78,110.78,34166.0,98.0879,98.1675,98.0436,98.0436,34166.0
2017-05-02 14:30:00,110.78,110.82,110.59,110.59,27266.0,98.0436,98.079,97.8754,97.8754,27266.0
2017-05-02 14:40:00,110.61,110.79,110.53,110.71,36981.0,97.8931,98.0525,97.8223,97.9816,36981.0
2017-05-02 14:50:00,110.72,110.73,110.59,110.63,52825.0,97.9905,97.9993,97.8754,97.9108,52825.0
2017-05-02 15:00:00,110.64,110.7,110.62,110.69,46228.0,97.9197,97.9728,97.902,97.9639,46228.0
2017-05-02 15:10:00,110.68,110.86,110.68,110.85,31441.0,97.9551,98.1144,97.9551,98.1056,31441.0
2017-05-02 15:20:00,110.86,110.94,110.84,110.9,36010.0,98.1144,98.1852,98.0967,98.1498,36010.0
2017-05-02 15:30:00,110.89,110.92,110.75,110.92,48533.0,98.141,98.1675,98.017,98.1675,48533.0
2017-05-02 15:40:00,110.92,110.93,110.85,110.85,65916.0,98.1675,98.1764,98.1056,98.1056,65916.0
2017-05-02 15:50:00,110.86,111.02,110.86,110.93,141149.0,98.1144,98.256,98.1144,98.1764,141149.0
2017-05-03 09:30:00,110.34,110.71,110.26,110.65,33081.0,97.6542,97.9816,97.5834,97.9285,33081.0
2017-05-03 09:40:00,110.68,110.9,110.51,110.62,17812.0,97.9551,98.1498,97.8046,97.902,17812.0
2017-05-03 09:50:00,110.63,110.8,110.59,110.62,23299.0,97.9108,98.0613,97.8754,97.902,23299.0
2017-05-03 10:00:00,110.62,110.75,110.25,110.28,26502.0,97.902,98.017,97.5745,97.6011,26502.0
2017-05-03 10:10:00,110.25,110.39,110.21,110.37,14003.0,97.5745,97.6984,97.5391,97.6807,14003.0
2017-05-03 10:20:00,110.38,110.47,110.38,110.42,15745.0,97.6896,97.7692,97.6896,97.725,15745.0
2017-05-03 10:30:00,110.4,110.4,110.08,110.17,21414.0,97.7073,97.7073,97.4241,97.5037,21414.0
2017-05-03 10:40:00,110.14,110.16,109.79,109.97,36209.0,97.4772,97.4949,97.1674,97.3267,36209.0
2017-05-03 10:50:00,109.98,110.0,109.81,109.89,26102.0,97.3356,97.3533,97.1851,97.2559,26102.0
2017-05-03 11:00:00,109.88,110.14,109.87,110.14,27159.0,97.2471,97.4772,97.2382,97.4772,27159.0
2017-05-03 11:10:00,110.13,110.36,110.13,110.32,27170.0,97.4683,97.6719,97.4683,97.6365,27170.0
2017-05-03 11:20:00,110.34,110.41,110.19,110.25,16215.0,97.6542,97.7161,97.5214,97.5745,16215.0
2017-05-03 11:30:00,110.26,110.28,110.18,110.22,19203.0,97.5834,97.6011,97.5126,97.548,19203.0
2017-05-03 11:40:00,110.22,110.29,110.16,110.28,18890.0,97.548,97.6099,97.4949,97.6011,18890.0
2017-05-03 11:50:00,110.29,110.46,110.29,110.4,17861.0,97.6099,97.7604,97.6099,97.7073,17861.0
2017-05-03 12:00:00,110.37,110.43,110.21,110.21,27795.0,97.6807,97.7338,97.5391,97.5391,27795.0
2017-05-03 12:10:00,110.2,110.31,110.13,110.3,18250.0,97.5303,97.6276,97.4683,97.6188,18250.0
2017-05-03 12:20:00,110.28,110.31,110.18,110.22,8850.0,97.6011,97.6276,97.5126,97.548,8850.0
2017-05-03 12:30:00,110.21,110.23,110.14,110.17,9181.0,97.5391,97.5568,97.4772,97.5037,9181.0
2017-05-03 12:40:00,110.17,110.21,110.1,110.15,11632.0,97.5037,97.5391,97.4418,97.486,11632.0
2017-05-03 12:50:00,110.16,110.25,110.16,110.24,14306.0,97.4949,97.5745,97.4949,97.5657,14306.0
2017-05-03 13:00:00,110.24,110.3,110.16,110.16,12115.0,97.5657,97.6188,97.4949,97.4949,12115.0
2017-05-03 13:10:00,110.2,110.25,110.15,110.15,12158.0,97.5303,97.5745,97.486,97.486,12158.0
2017-05-03 13:20:00,110.15,110.17,110.08,110.11,12846.0,97.486,97.5037,97.4241,97.4506,12846.0
2017-05-03 13:30:00,110.09,110.18,110.06,110.17,14989.0,97.4329,97.5126,97.4064,97.5037,14989.0
2017-05-03 13:40:00,110.16,110.33,110.15,110.28,28609.0,97.4949,97.6453,97.486,97.6011,28609.0
2017-05-03 13:50:00,110.27,110.45,110.23,110.45,19650.0,97.5922,97.7515,97.5568,97.7515,19650.0
2017-05-03 14:00:00,110.45,110.53,110.39,110.48,25734.0,97.7515,97.8223,97.6984,97.7781,25734.0
2017-05-03 14:10:00,110.46,110.54,110.31,110.35,34399.0,97.7604,97.8312,97.6276,97.663,34399.0
2017-05-03 14:20:00,110.33,110.43,110.3,110.37,22130.0,97.6453,97.7338,97.6188,97.6807,22130.0
2017-05-03 14:30:00,110.38,110.45,110.33,110.42,15641.0,97.6896,97.7515,97.6453,97.725,15641.0
2017-05-03 14:40:00,110.44,110.52,110.37,110.46,30095.0,97.7427,97.8135,97.6807,97.7604,30095.0
2017-05-03 14:50:00,110.46,110.71,110.46,110.66,65602.0,97.7604,97.9816,97.7604,97.9374,65602.0
2017-05-03 15:00:00,110.66,110.8,110.65,110.75,33731.0,97.9374,98.0613,97.9285,98.017,33731.0
2017-05-03 15:10:00,110.76,110.87,110.74,110.87,30237.0,98.0259,98.1233,98.0082,98.1233,30237.0
2017-05-03 15:20:00,110.86,110.91,110.82,110.89,31018.0,98.1144,98.1587,98.079,98.141,31018.0
2017-05-03 15:30:00,110.89,110.93,110.8,110.89,41393.0,98.141,98.1764,98.0613,98.141,41393.0
2017-05-03 15:40:00,110.9,110.98,110.82,110.97,47420.0,98.1498,98.2206,98.079,98.2118,47420.0
2017-05-03 15:50:00,110.98,111.0,110.76,110.79,169648.0,98.2206,98.2383,98.0259,98.0525,169648.0
2017-05-04 09:30:00,111.02,111.09,110.66,110.81,22111.0,98.256,98.318,97.9374,98.0702,22111.0
2017-05-04 09:40:00,110.82,110.94,110.61,110.61,19225.0,98.079,98.1852,97.8931,97.8931,19225.0
2017-05-04 09:50:00,110.65,110.96,110.57,110.96,37573.0,97.9285,98.2029,97.8577,98.2029,37573.0
2017-05-04 10:00:00,110.93,111.07,110.89,110.97,29313.0,98.1764,98.3003,98.141,98.2118,29313.0
2017-05-04 10:10:00,110.97,111.0,110.82,110.88,32408.0,98.2118,98.2383,98.079,98.1321,32408.0
2017-05-04 10:20:00,110.89,110.96,110.84,110.86,13102.0,98.141,98.2029,98.0967,98.1144,13102.0
2017-05-04 10:30:00,110.85,110.93,110.83,110.92,14465.0,98.1056,98.1764,98.0879,98.1675,14465.0
2017-05-04 10:40:00,110.92,110.92,110.67,110.69,17084.0,98.1675,98.1675,97.9462,97.9639,17084.0
2017-05-04 10:50:00,110.69,110.89,110.66,110.89,20936.0,97.9639,98.141,97.9374,98.141,20936.0
2017-05-04 11:00:00,110.86,110.87,110.71,110.75,31425.0,98.1144,98.1233,97.9816,98.017,31425.0
2017-05-04 11:10:00,110.75,110.86,110.64,110.86,40927.0,98.017,98.1144,97.9197,98.1144,40927.0
2017-05-04 11:20:00,110.88,111.01,110.88,110.92,26366.0,98.1321,98.2472,98.1321,98.1675,26366.0
2017-05-04 11:30:00,110.92,111.1,110.86,111.09,38847.0,98.1675,98.3268,98.1144,98.318,38847.0
2017-05-04 11:40:00,111.1,111.32,111.07,111.28,34627.0,98.3268,98.5215,98.3003,98.4861,34627.0
2017-05-04 11:50:00,111.25,111.39,110.97,111.0,31510.0,98.4596,98.5835,98.2118,98.2383,31510.0
2017-05-04 12:00:00,110.98,111.14,110.69,110.73,218385.0,98.2206,98.3622,97.9639,97.9993,218385.0
2017-05-04 12:10:00,110.71,110.71,110.44,110.44,14355.0,97.9816,97.9816,97.7427,97.7427,14355.0
2017-05-04 12:20:00,110.42,110.73,110.42,110.61,16712.0,97.725,97.9993,97.725,97.8931,16712.0
2017-05-04 12:30:00,110.65,110.67,110.54,110.61,1426478.0,97.9285,97.9462,97.8312,97.8931,1426478.0
2017-05-04 12:40:00,110.62,110.64,110.42,110.55,78607.0,97.902,97.9197,97.725,97.84,78607.0
2017-05-04 12:50:00,110.54,110.75,110.54,110.73,52736.0,97.8312,98.017,97.8312,97.9993,52736.0
2017-05-04 13:00:00,110.75,111.01,110.75,110.9,25345.0,98.017,98.2472,98.017,98.1498,25345.0
2017-05-04 13:10:00,110.95,110.96,110.86,110.87,12432.0,98.1941,98.2029,98.1144,98.1233,12432.0
2017-05-04 13:20:00,110.87,111.02,110.86,110.96,14032.0,98.1233,98.256,98.1144,98.2029,14032.0
2017-05-04 13:30:00,110.96,110.96,110.8,110.92,11214.0,98.2029,98.2029,98.0613,98.1675,11214.0
2017-05-04 13:40:00,110.94,111.18,110.91,111.16,9803.0,98.1852,98.3976,98.1587,98.3799,9803.0
2017-05-04 13:50:00,111.18,111.25,111.11,111.22,18427.0,98.3976,98.4596,98.3357,98.433,18427.0
2017-05-04 14:00:00,111.23,111.39,111.23,111.38,20025.0,98.4419,98.5835,98.4419,98.5746,20025.0
2017-05-04 14:10:00,111.39,111.6,111.35,111.5,37589.0,98.5835,98.7693,98.5481,98.6808,37589.0
2017-05-04 14:20:00,111.49,111.64,111.42,111.61,42879.0,98.672,98.8047,98.61,98.7782,42879.0
2017-05-04 14:30:00,111.63,111.77,111.61,111.72,63207.0,98.7959,98.9198,98.7782,98.8755,63207.0
2017-05-04 14:40:00,111.73,111.93,111.69,111.89,52388.0,98.8844,99.0614,98.849,99.026,52388.0
2017-05-04 14:50:00,111.88,111.93,111.72,111.72,45795.0,99.0171,99.0614,98.8755,98.8755,45795.0
2017-05-04 15:00:00,111.71,111.78,111.6,111.75,21821.0,98.8667,98.9286,98.7693,98.9021,21821.0
2017-05-04 15:10:00,111.75,111.88,111.67,111.87,32396.0,98.9021,99.0171,98.8313,99.0083,32396.0
2017-05-04 15:20:00,111.88,111.92,111.83,111.84,35646.0,99.0171,99.0525,98.9729,98.9817,35646.0
2017-05-04 15:30:00,111.84,111.92,111.83,111.91,95420.0,98.9817,99.0525,98.9729,99.0437,95420.0
2017-05-04 15:40:00,111.91,112.09,111.87,111.99,93531.0,99.0437,99.203,99.0083,99.1145,93531.0
2017-05-04 15:50:00,112.0,112.05,111.96,112.02,126200.0,99.1233,99.1676,99.0879,99.141,126200.0
2017-05-05 09:30:00,111.6,111.99,111.38,111.77,55951.0,98.7693,99.1145,98.5746,98.9198,55951.0
2017-05-05 09:40:00,111.65,111.79,111.41,111.71,18649.0,98.8136,98.9375,98.6012,98.8667,18649.0
2017-05-05 09:50:00,111.77,112.04,111.73,111.98,19319.0,98.9198,99.1587,98.8844,99.1056,19319.0
2017-05-05 10:00:00,111.99,112.33,111.99,112.32,33498.0,99.1145,99.4154,99.1145,99.4065,33498.0
2017-05-05 10:10:00,112.3,112.34,112.18,112.34,13632.0,99.3888,99.4242,99.2826,99.4242,13632.0
2017-05-05 10:20:00,112.3,112.35,112.16,112.25,15302.0,99.3888,99.4331,99.2649,99.3446,15302.0
2017-05-05 10:30:00,112.31,112.34,112.08,112.18,63733.0,99.3977,99.4242,99.1941,99.2826,63733.0
2017-05-05 10:40:00,112.18,112.23,112.02,112.22,26811.0,99.2826,99.3269,99.141,99.318,26811.0
2017-05-05 10:50:00,112.21,112.4,112.19,112.39,24566.0,99.3092,99.4773,99.2915,99.4685,24566.0
2017-05-05 11:00:00,112.39,112.76,112.37,112.72,37383.0,99.4685,99.796,99.4508,99.7606,37383.0
2017-05-05 11:10:00,112.7,113.14,112.7,113.1,57983.0,99.7429,100.1323,99.7429,100.0969,57983.0
2017-05-05 11:20:00,113.04,113.05,112.78,112.94,41495.0,100.0438,100.0526,99.8137,99.9553,41495.0
2017-05-05 11:30:00,112.92,113.01,112.8,112.91,53583.0,99.9376,100.0172,99.8314,99.9287,53583.0
2017-05-05 11:40:00,112.88,112.92,112.64,112.64,34165.0,99.9022,99.9376,99.6898,99.6898,34165.0
2017-05-05 11:50:00,112.63,112.8,112.57,112.72,24812.0,99.6809,99.8314,99.6278,99.7606,24812.0
2017-05-05 12:00:00,112.7,112.84,112.65,112.69,24950.0,99.7429,99.8668,99.6986,99.734,24950.0
2017-05-05 12:10:00,112.68,112.68,112.62,112.65,16934.0,99.7252,99.7252,99.6721,99.6986,16934.0
2017-05-05 12:20:00,112.64,112.73,112.59,112.59,14637.0,99.6898,99.7694,99.6455,99.6455,14637.0
2017-05-05 12:30:00,112.59,112.59,112.46,112.56,10716.0,99.6455,99.6455,99.5304,99.619,10716.0
2017-05-05 12:40:00,112.55,112.67,112.52,112.59,25467.0,99.6101,99.7163,99.5836,99.6455,25467.0
2017-05-05 12:50:00,112.58,112.69,112.54,112.67,18420.0,99.6367,99.734,99.6013,99.7163,18420.0
2017-05-05 13:00:00,112.66,112.69,112.58,112.6,25818.0,99.7075,99.734,99.6367,99.6544,25818.0
2017-05-05 13:10:00,112.61,112.62,112.55,112.61,8624.0,99.6632,99.6721,99.6101,99.6632,8624.0
2017-05-05 13:20:00,112.62,112.64,112.57,112.63,8261.0,99.6721,99.6898,99.6278,99.6809,8261.0
2017-05-05 13:30:00,112.63,112.75,112.62,112.75,24536.0,99.6809,99.7871,99.6721,99.7871,24536.0
2017-05-05 13:40:00,112.75,112.77,112.71,112.75,6709.0,99.7871,99.8048,99.7517,99.7871,6709.0
2017-05-05 13:50:00,112.74,112.79,112.68,112.75,11642.0,99.7783,99.8225,99.7252,99.7871,11642.0
2017-05-05 14:00:00,112.71,112.8,112.7,112.73,11942.0,99.7517,99.8314,99.7429,99.7694,11942.0
2017-05-05 14:10:00,112.74,112.76,112.59,112.6,19221.0,99.7783,99.796,99.6455,99.6544,19221.0
2017-05-05 14:20:00,112.6,112.68,112.58,112.66,12932.0,99.6544,99.7252,99.6367,99.7075,12932.0
2017-05-05 14:30:00,112.67,112.82,112.67,112.8,22982.0,99.7163,99.8491,99.7163,99.8314,22982.0
2017-05-05 14:40:00,112.8,112.99,112.79,112.95,19652.0,99.8314,99.9995,99.8225,99.9641,19652.0
2017-05-05 14:50:00,112.95,112.95,112.84,112.88,16230.0,99.9641,99.9641,99.8668,99.9022,16230.0
2017-05-05 15:00:00,112.87,113.07,112.86,113.05,35254.0,99.8933,100.0703,99.8845,100.0526,35254.0
2017-05-05 15:10:00,113.06,113.06,112.93,113.0,38407.0,100.0615,100.0615,99.9464,100.0084,38407.0
2017-05-05 15:20:00,113.0,113.01,112.88,112.99,38251.0,100.0084,100.0172,99.9022,99.9995,38251.0
2017-05-05 15:30:00,113.0,113.04,112.93,113.02,61654.0,100.0084,100.0438,99.9464,100.0261,61654.0
2017-05-05 15:40:00,113.02,113.07,112.99,113.07,85052.0,100.0261,100.0703,99.9995,100.0703,85052.0
2017-05-05 15:50:00,113.06,113.14,113.01,113.12,120220.0,100.0615,100.1323,100.0172,100.1146,120220.0
2017-05-08 09:30:00,112.94,113.13,112.8,112.82,50682.0,99.9553,100.1234,99.8314,99.8491,50682.0
2017-05-08 09:40:00,112.84,113.09,112.7,112.8,30195.0,99.8668,100.088,99.7429,99.8314,30195.0
2017-05-08 09:50:00,112.83,112.92,112.51,112.51,37326.0,99.8579,99.9376,99.5747,99.5747,37326.0
2017-05-08 10:00:00,112.5,112.75,112.45,112.67,39759.0,99.5659,99.7871,99.5216,99.7163,39759.0
2017-05-08 10:10:00,112.68,112.74,112.56,112.68,24584.0,99.7252,99.7783,99.619,99.7252,24584.0
2017-05-08 10:20:00,112.67,112.69,112.59,112.61,11732.0,99.7163,99.734,99.6455,99.6632,11732.0
2017-05-08 10:30:00,112.64,112.67,112.59,112.63,12956.0,99.6898,99.7163,99.6455,99.6809,12956.0
2017-05-08 10:40:00,112.61,112.73,112.52,112.53,19477.0,99.6632,99.7694,99.5836,99.5924,19477.0
2017-05-08 10:50:00,112.54,112.58,112.41,112.45,22245.0,99.6013,99.6367,99.4862,99.5216,22245.0
2017-05-08 11:00:00,112.43,112.54,112.43,112.43,14033.0,99.5039,99.6013,99.5039,99.5039,14033.0
2017-05-08 11:10:00,112.43,112.43,112.28,112.38,26282.0,99.5039,99.5039,99.3711,99.4596,26282.0
2017-05-08 11:20:00,112.39,112.39,112.22,112.33,20222.0,99.4685,99.4685,99.318,99.4154,20222.0
2017-05-08 11:30:00,112.34,112.44,112.33,112.41,26403.0,99.4242,99.5127,99.4154,99.4862,26403.0
2017-05-08 11:40:00,112.42,112.48,112.31,112.37,11346.0,99.495,99.5482,99.3977,99.4508,11346.0
2017-05-08 11:50:00,112.33,112.44,112.29,112.33,18144.0,99.4154,99.5127,99.38,99.4154,18144.0
2017-05-08 12:00:00,112.34,112.37,112.24,112.35,17921.0,99.4242,99.4508,99.3357,99.4331,17921.0
2017-05-08 12:10:00,112.36,112.39,112.34,112.37,19972.0,99.4419,99.4685,99.4242,99.4508,19972.0
2017-05-08 12:20:00,112.37,112.45,112.33,112.39,14443.0,99.4508,99.5216,99.4154,99.4685,14443.0
2017-05-08 12:30:00,112.39,112.55,112.38,112.53,11133.0,99.4685,99.6101,99.4596,99.5924,11133.0
2017-05-08 12:40:00,112.55,112.79,112.54,112.69,22520.0,99.6101,99.8225,99.6013,99.734,22520.0
2017-05-08 12:50:00,112.68,112.7,112.6,112.6,7309.0,99.7252,99.7429,99.6544,99.6544,7309.0
2017-05-08 13:00:00,112.59,112.65,112.58,112.65,5135.0,99.6455,99.6986,99.6367,99.6986,5135.0
2017-05-08 13:10:00,112.66,112.66,112.59,112.59,5172.0,99.7075,99.7075,99.6455,99.6455,5172.0
2017-05-08 13:20:00,112.58,112.6,112.47,112.47,5345.0,99.6367,99.6544,99.5393,99.5393,5345.0
2017-05-08 13:30:00,112.46,112.49,112.46,112.48,6094.0,99.5304,99.557,99.5304,99.5482,6094.0
2017-05-08 13:40:00,112.49,112.51,112.43,112.45,5200.0,99.557,99.5747,99.5039,99.5216,5200.0
2017-05-08 13:50:00,112.45,112.57,112.44,112.54,12099.0,99.5216,99.6278,99.5127,99.6013,12099.0
2017-05-08 14:00:00,112.53,112.68,112.51,112.67,11932.0,99.5924,99.7252,99.5747,99.7163,11932.0
2017-05-08 14:10:00,112.66,112.69,112.56,112.62,17328.0,99.7075,99.734,99.619,99.6721,17328.0
2017-05-08 14:20:00,112.62,112.62,112.53,112.54,9529.0,99.6721,99.6721,99.5924,99.6013,9529.0
2017-05-08 14:30:00,112.54,112.55,112.48,112.55,7862.0,99.6013,99.6101,99.5482,99.6101,7862.0
2017-05-08 14:40:00,112.53,112.55,112.5,112.54,5916.0,99.5924,99.6101,99.5659,99.6013,5916.0
2017-05-08 14:50:00,112.53,112.56,112.5,112.54,17318.0,99.5924,99.619,99.5659,99.6013,17318.0
2017-05-08 15:00:00,112.55,112.56,112.46,112.47,17695.0,99.6101,99.619,99.5304,99.5393,17695.0
2017-05-08 15:10:00,112.49,112.49,112.41,112.44,18944.0,99.557,99.557,99.4862,99.5127,18944.0
2017-05-08 15:20:00,112.45,112.48,112.41,112.45,11809.0,99.5216,99.5482,99.4862,99.5216,11809.0
2017-05-08 15:30:00,112.46,112.48,112.38,112.39,15444.0,99.5304,99.5482,99.4596,99.4685,15444.0
2017-05-08 15:40:00,112.4,112.44,112.32,112.44,37676.0,99.4773,99.5127,99.4065,99.5127,37676.0
2017-05-08 15:50:00,112.44,112.69,112.43,112.6,92273.0,99.5127,99.734,99.5039,99.6544,92273.0
2017-05-09 09:30:00,113.05,113.91,112.84,113.65,104191.0,100.0526,100.8137,99.8668,100.5836,104191.0
2017-05-09 09:40:00,113.72,113.8,113.48,113.53,25122.0,100.6456,100.7164,100.4332,100.4774,25122.0
2017-05-09 09:50:00,113.54,114.04,113.46,113.96,46382.0,100.4863,100.9288,100.4155,100.858,46382.0
2017-05-09 10:00:00,113.94,114.02,113.72,113.81,20888.0,100.8403,100.9111,100.6456,100.7252,20888.0
2017-05-09 10:10:00,113.76,113.83,113.7,113.81,22760.0,100.681,100.7429,100.6279,100.7252,22760.0
2017-05-09 10:20:00,113.82,113.93,113.74,113.84,21644.0,100.7341,100.8314,100.6633,100.7518,21644.0
2017-05-09 10:30:00,113.77,113.83,113.66,113.83,16124.0,100.6898,100.7429,100.5925,100.7429,16124.0
2017-05-09 10:40:00,113.83,113.83,113.53,113.77,48844.0,100.7429,100.7429,100.4774,100.6898,48844.0
2017-05-09 10:50:00,113.79,113.79,113.58,113.63,13411.0,100.7075,100.7075,100.5217,100.5659,13411.0
2017-05-09 11:00:00,113.63,113.78,113.59,113.74,16692.0,100.5659,100.6987,100.5305,100.6633,16692.0
2017-05-09 11:10:00,113.75,113.79,113.5,113.52,28415.0,100.6721,100.7075,100.4509,100.4686,28415.0
2017-05-09 11:20:00,113.52,113.52,113.2,113.37,61448.0,100.4686,100.4686,100.1854,100.3358,61448.0
2017-05-09 11:30:00,113.37,113.46,113.29,113.3,19486.0,100.3358,100.4155,100.265,100.2739,19486.0
2017-05-09 11:40:00,113.3,113.55,113.28,113.51,21273.0,100.2739,100.4951,100.2562,100.4597,21273.0
2017-05-09 11:50:00,113.52,113.56,113.42,113.45,17906.0,100.4686,100.504,100.3801,100.4066,17906.0
2017-05-09 12:00:00,113.43,113.52,113.43,113.48,12164.0,100.3889,100.4686,100.3889,100.4332,12164.0
2017-05-09 12:10:00,113.49,113.54,113.33,113.36,18513.0,100.442,100.4863,100.3004,100.327,18513.0
2017-05-09 12:20:00,113.36,113.36,113.03,113.23,29171.0,100.327,100.327,100.0349,100.2119,29171.0
2017-05-09 12:30:00,113.2,113.2,113.09,113.14,14699.0,100.1854,100.1854,100.088,100.1323,14699.0
2017-05-09 12:40:00,113.15,113.23,113.11,113.2,13199.0,100.1411,100.2119,100.1057,100.1854,13199.0
2017-05-09 12:50:00,113.2,113.2,113.09,113.16,9176.0,100.1854,100.1854,100.088,100.15,9176.0
2017-05-09 13:00:00,113.16,113.22,113.15,113.19,10429.0,100.15,100.2031,100.1411,100.1765,10429.0
2017-05-09 13:10:00,113.19,113.31,113.08,113.28,17275.0,100.1765,100.2827,100.0792,100.2562,17275.0
2017-05-09 13:20:00,113.29,113.31,113.05,113.05,23053.0,100.265,100.2827,100.0526,100.0526,23053.0
2017-05-09 13:30:00,113.07,113.32,113.05,113.23,12135.0,100.0703,100.2916,100.0526,100.2119,12135.0
2017-05-09 13:40:00,113.24,113.42,113.18,113.39,19525.0,100.2208,100.3801,100.1677,100.3535,19525.0
2017-05-09 13:50:00,113.37,113.44,113.36,113.43,17253.0,100.3358,100.3978,100.327,100.3889,17253.0
2017-05-09 14:00:00,113.42,113.43,113.25,113.3,25585.0,100.3801,100.3889,100.2296,100.2739,25585.0
2017-05-09 14:10:00,113.3,113.37,113.22,113.24,57210.0,100.2739,100.3358,100.2031,100.2208,57210.0
2017-05-09 14:20:00,113.23,113.34,113.21,113.22,19251.0,100.2119,100.3093,100.1942,100.2031,19251.0
2017-05-09 14:30:00,113.22,113.43,113.22,113.41,43604.0,100.2031,100.3889,100.2031,100.3712,43604.0
2017-05-09 14:40:00,113.38,113.45,113.36,113.45,43487.0,100.3447,100.4066,100.327,100.4066,43487.0
2017-05-09 14:50:00,113.44,113.53,113.4,113.44,35142.0,100.3978,100.4774,100.3624,100.3978,35142.0
2017-05-09 15:00:00,113.44,113.58,113.44,113.55,90655.0,100.3978,100.5217,100.3978,100.4951,90655.0
2017-05-09 15:10:00,113.56,113.68,113.55,113.67,49932.0,100.504,100.6102,100.4951,100.6013,49932.0
2017-05-09 15:20:00,113.66,113.78,113.63,113.74,60853.0,100.5925,100.6987,100.5659,100.6633,60853.0
2017-05-09 15:30:00,113.73,113.73,113.48,113.53,109301.0,100.6544,100.6544,100.4332,100.4774,109301.0
2017-05-09 15:40:00,113.53,113.66,113.39,113.64,118119.0,100.4774,100.5925,100.3535,100.5748,118119.0
2017-05-09 15:50:00,113.64,113.69,113.55,113.57,210504.0,100.5748,100.619,100.4951,100.5128,210504.0
2017-05-10 09:30:00,113.5,113.78,113.33,113.44,35265.0,100.4509,100.6987,100.3004,100.3978,35265.0
2017-05-10 09:40:00,113.49,113.58,113.47,113.56,19972.0,100.442,100.5217,100.4243,100.504,19972.0
2017-05-10 09:50:00,113.58,113.71,113.48,113.62,11118.0,100.5217,100.6367,100.4332,100.5571,11118.0
2017-05-10 10:00:00,113.61,113.86,113.6,113.79,20900.0,100.5482,100.7695,100.5394,100.7075,20900.0
2017-05-10 10:10:00,113.77,113.83,113.72,113.75,16564.0,100.6898,100.7429,100.6456,100.6721,16564.0
2017-05-10 10:20:00,113.76,113.82,113.74,113.77,16990.0,100.681,100.7341,100.6633,100.6898,16990.0
2017-05-10 10:30:00,113.78,113.82,113.74,113.77,17731.0,100.6987,100.7341,100.6633,100.6898,17731.0
2017-05-10 10:40:00,113.77,114.03,113.76,114.01,36734.0,100.6898,100.9199,100.681,100.9022,36734.0
2017-05-10 10:50:00,114.01,114.07,113.97,114.04,28831.0,100.9022,100.9553,100.8668,100.9288,28831.0
2017-05-10 11:00:00,114.02,114.06,114.0,114.02,14424.0,100.9111,100.9465,100.8934,100.9111,14424.0
2017-05-10 11:10:00,114.0,114.12,113.99,114.03,46251.0,100.8934,100.9996,100.8845,100.9199,46251.0
2017-05-10 11:20:00,114.03,114.07,113.98,114.01,13820.0,100.9199,100.9553,100.8757,100.9022,13820.0
2017-05-10 11:30:00,114.0,114.05,113.92,113.95,14193.0,100.8934,100.9376,100.8226,100.8491,14193.0
2017-05-10 11:40:00,113.95,114.12,113.94,114.08,28317.0,100.8491,100.9996,100.8403,100.9642,28317.0
2017-05-10 11:50:00,114.08,114.08,113.88,113.89,12724.0,100.9642,100.9642,100.7872,100.796,12724.0
2017-05-10 12:00:00,113.95,114.17,113.86,113.92,61542.0,100.8491,101.0439,100.7695,100.8226,61542.0
2017-05-10 12:10:00,113.89,113.94,113.78,113.83,57251.0,100.796,100.8403,100.6987,100.7429,57251.0
2017-05-10 12:20:00,113.84,113.84,113.72,113.76,33852.0,100.7518,100.7518,100.6456,100.681,33852.0
2017-05-10 12:30:00,113.77,113.78,113.72,113.72,23420.0,100.6898,100.6987,100.6456,100.6456,23420.0
2017-05-10 12:40:00,113.75,113.76,113.48,113.51,45240.0,100.6721,100.681,100.4332,100.4597,45240.0
2017-05-10 12:50:00,113.51,113.6,113.44,113.6,123520.0,100.4597,100.5394,100.3978,100.5394,123520.0
2017-05-10 13:00:00,113.62,113.78,113.6,113.74,16981.0,100.5571,100.6987,100.5394,100.6633,16981.0
2017-05-10 13:10:00,113.7,113.75,113.63,113.71,18314.0,100.6279,100.6721,100.5659,100.6367,18314.0
2017-05-10 13:20:00,113.7,113.72,113.56,113.58,14405.0,100.6279,100.6456,100.504,100.5217,14405.0
2017-05-10 13:30:00,113.58,113.61,113.55,113.59,18161.0,100.5217,100.5482,100.4951,100.5305,18161.0
2017-05-10 13:40:00,113.57,113.58,113.48,113.5,22050.0,100.5128,100.5217,100.4332,100.4509,22050.0
2017-05-10 13:50:00,113.5,113.53,113.47,113.47,31579.0,100.4509,100.4774,100.4243,100.4243,31579.0
2017-05-10 14:00:00,113.46,113.55,113.42,113.55,20953.0,100.4155,100.4951,100.3801,100.4951,20953.0
2017-05-10 14:10:00,113.56,113.83,113.56,113.77,18266.0,100.504,100.7429,100.504,100.6898,18266.0
2017-05-10 14:20:00,113.77,113.8,113.55,113.6,20751.0,100.6898,100.7164,100.4951,100.5394,20751.0
2017-05-10 14:30:00,113.6,113.72,113.59,113.6,15615.0,100.5394,100.6456,100.5305,100.5394,15615.0
2017-05-10 14:40:00,113.61,113.67,113.59,113.67,11810.0,100.5482,100.6013,100.5305,100.6013,11810.0
2017-05-10 14:50:00,113.68,113.68,113.56,113.63,29813.0,100.6102,100.6102,100.504,100.5659,29813.0
2017-05-10 15:00:00,113.64,113.89,113.64,113.82,23752.0,100.5748,100.796,100.5748,100.7341,23752.0
2017-05-10 15:10:00,113.82,113.82,113.65,113.66,21693.0,100.7341,100.7341,100.5836,100.5925,21693.0
2017-05-10 15:20:00,113.67,113.67,113.59,113.59,29990.0,100.6013,100.6013,100.5305,100.5305,29990.0
2017-05-10 15:30:00,113.59,113.6,113.47,113.59,63674.0,100.5305,100.5394,100.4243,100.5305,63674.0
2017-05-10 15:40:00,113.57,113.67,113.51,113.64,51775.0,100.5128,100.6013,100.4597,100.5748,51775.0
2017-05-10 15:50:00,113.64,113.65,113.53,113.55,91127.0,100.5748,100.5836,100.4774,100.4951,91127.0
2017-05-11 09:30:00,113.45,113.45,112.8,112.98,117807.0,100.4066,100.4066,99.8314,99.9907,117807.0
2017-05-11 09:40:00,112.93,113.06,112.47,112.5,81198.0,99.9464,100.0615,99.5393,99.5659,81198.0
2017-05-11 09:50:00,112.48,112.61,112.29,112.57,42011.0,99.5482,99.6632,99.38,99.6278,42011.0
2017-05-11 10:00:00,112.57,112.64,112.36,112.61,42488.0,99.6278,99.6898,99.4419,99.6632,42488.0
2017-05-11 10:10:00,112.6,112.79,112.53,112.78,39399.0,99.6544,99.8225,99.5924,99.8137,39399.0
2017-05-11 10:20:00,112.73,112.76,112.42,112.73,29152.0,99.7694,99.796,99.495,99.7694,29152.0
2017-05-11 10:30:00,112.73,112.95,112.63,112.9,24368.0,99.7694,99.9641,99.6809,99.9199,24368.0
2017-05-11 10:40:00,112.92,113.11,112.92,113.0,20349.0,99.9376,100.1057,99.9376,100.0084,20349.0
2017-05-11 10:50:00,113.01,113.09,112.94,113.03,41633.0,100.0172,100.088,99.9553,100.0349,41633.0
2017-05-11 11:00:00,113.03,113.37,112.99,113.37,46770.0,100.0349,100.3358,99.9995,100.3358,46770.0
2017-05-11 11:10:00,113.39,113.64,113.38,113.44,24458.0,100.3535,100.5748,100.3447,100.3978,24458.0
2017-05-11 11:20:00,113.4,113.43,113.28,113.4,33834.0,100.3624,100.3889,100.2562,100.3624,33834.0
2017-05-11 11:30:00,113.35,113.53,113.34,113.5,19492.0,100.3181,100.4774,100.3093,100.4509,19492.0
2017-05-11 11:40:00,113.48,113.48,113.26,113.4,18791.0,100.4332,100.4332,100.2385,100.3624,18791.0
2017-05-11 11:50:00,113.41,113.45,113.32,113.43,17946.0,100.3712,100.4066,100.2916,100.3889,17946.0
2017-05-11 12:00:00,113.42,113.44,113.26,113.36,15976.0,100.3801,100.3978,100.2385,100.327,15976.0
2017-05-11 12:10:00,113.33,113.45,113.27,113.44,11217.0,100.3004,100.4066,100.2473,100.3978,11217.0
2017-05-11 12:20:00,113.42,113.44,113.27,113.34,13381.0,100.3801,100.3978,100.2473,100.3093,13381.0
2017-05-11 12:30:00,113.36,113.39,113.33,113.34,9341.0,100.327,100.3535,100.3004,100.3093,9341.0
2017-05-11 12:40:00,113.32,113.43,113.29,113.38,9580.0,100.2916,100.3889,100.265,100.3447,9580.0
2017-05-11 12:50:00,113.37,113.4,113.27,113.36,11690.0,100.3358,100.3624,100.2473,100.327,11690.0
2017-05-11 13:00:00,113.34,113.5,113.32,113.46,12662.0,100.3093,100.4509,100.2916,100.4155,12662.0
2017-05-11 13:10:00,113.45,113.64,113.43,113.63,21880.0,100.4066,100.5748,100.3889,100.5659,21880.0
2017-05-11 13:20:00,113.64,113.68,113.55,113.61,22531.0,100.5748,100.6102,100.4951,100.5482,22531.0
2017-05-11 13:30:00,113.61,113.85,113.61,113.84,32497.0,100.5482,100.7606,100.5482,100.7518,32497.0
2017-05-11 13:40:00,113.85,113.93,113.79,113.83,24235.0,100.7606,100.8314,100.7075,100.7429,24235.0
2017-05-11 13:50:00,113.84,113.97,113.82,113.92,19153.0,100.7518,100.8668,100.7341,100.8226,19153.0
2017-05-11 14:00:00,113.93,113.94,113.76,113.78,24013.0,100.8314,100.8403,100.681,100.6987,24013.0
2017-05-11 14:10:00,113.78,114.06,113.78,114.06,30086.0,100.6987,100.9465,100.6987,100.9465,30086.0
2017-05-11 14:20:00,114.07,114.13,113.95,114.04,29097.0,100.9553,101.0084,100.8491,100.9288,29097.0
2017-05-11 14:30:00,114.04,114.06,113.94,113.98,19483.0,100.9288,100.9465,100.8403,100.8757,19483.0
2017-05-11 14:40:00,113.97,113.99,113.9,113.91,24099.0,100.8668,100.8845,100.8049,100.8137,24099.0
2017-05-11 14:50:00,113.93,113.93,113.66,113.68,27091.0,100.8314,100.8314,100.5925,100.6102,27091.0
2017-05-11 15:00:00,113.69,113.71,113.62,113.65,22893.0,100.619,100.6367,100.5571,100.5836,22893.0
2017-05-11 15:10:00,113.65,113.68,113.55,113.58,53016.0,100.5836,100.6102,100.4951,100.5217,53016.0
2017-05-11 15:20:00,113.58,113.58,113.47,113.53,27082.0,100.5217,100.5217,100.4243,100.4774,27082.0
2017-05-11 15:30:00,113.51,113.54,113.43,113.46,36021.0,100.4597,100.4863,100.3889,100.4155,36021.0
2017-05-11 15:40:00,113.48,113.52,113.42,113.5,51241.0,100.4332,100.4686,100.3801,100.4509,51241.0
2017-05-11 15:50:00,113.5,113.57,113.4,113.47,97150.0,100.4509,100.5128,100.3624,100.4243,97150.0
2017-05-12 09:30:00,113.04,113.08,112.63,112.65,36244.0,100.0438,100.0792,99.6809,99.6986,36244.0
2017-05-12 09:40:00,112.65,112.76,112.37,112.6,123973.0,99.6986,99.796,99.4508,99.6544,123973.0
2017-05-12 09:50:00,112.63,112.87,112.56,112.84,48206.0,99.6809,99.8933,99.619,99.8668,48206.0
2017-05-12 10:00:00,112.82,112.93,112.78,112.82,20577.0,99.8491,99.9464,99.8137,99.8491,20577.0
2017-05-12 10:10:00,112.83,112.95,112.8,112.8,25297.0,99.8579,99.9641,99.8314,99.8314,25297.0
2017-05-12 10:20:00,112.83,112.88,112.61,112.66,51681.0,99.8579,99.9022,99.6632,99.7075,51681.0
2017-05-12 10:30:00,112.66,112.77,112.64,112.76,23879.0,99.7075,99.8048,99.6898,99.796,23879.0
2017-05-12 10:40:00,112.73,112.76,112.64,112.68,26778.0,99.7694,99.796,99.6898,99.7252,26778.0
2017-05-12 10:50:00,112.69,112.7,112.63,112.65,29954.0,99.734,99.7429,99.6809,99.6986,29954.0
2017-05-12 11:00:00,112.65,112.78,112.64,112.73,17929.0,99.6986,99.8137,99.6898,99.7694,17929.0
2017-05-12 11:10:00,112.76,112.76,112.63,112.63,28825.0,99.796,99.796,99.6809,99.6809,28825.0
2017-05-12 11:20:00,112.64,112.77,112.63,112.69,11647.0,99.6898,99.8048,99.6809,99.734,11647.0
2017-05-12 11:30:00,112.72,112.92,112.71,112.87,11683.0,99.7606,99.9376,99.7517,99.8933,11683.0
2017-05-12 11:40:00,112.87,112.92,112.81,112.83,12587.0,99.8933,99.9376,99.8402,99.8579,12587.0
2017-05-12 11:50:00,112.84,112.88,112.8,112.87,20016.0,99.8668,99.9022,99.8314,99.8933,20016.0
2017-05-12 12:00:00,112.87,112.97,112.8,112.94,26348.0,99.8933,99.9818,99.8314,99.9553,26348.0
2017-05-12 12:10:00,112.94,112.94,112.67,112.7,20784.0,99.9553,99.9553,99.7163,99.7429,20784.0
2017-05-12 12:20:00,112.7,112.7,112.58,112.6,15150.0,99.7429,99.7429,99.6367,99.6544,15150.0
2017-05-12 12:30:00,112.6,112.71,112.6,112.7,11094.0,99.6544,99.7517,99.6544,99.7429,11094.0
2017-05-12 12:40:00,112.74,112.79,112.68,112.68,11158.0,99.7783,99.8225,99.7252,99.7252,11158.0
2017-05-12 12:50:00,112.67,112.81,112.67,112.79,7400.0,99.7163,99.8402,99.7163,99.8225,7400.0
2017-05-12 13:00:00,112.8,112.88,112.7,112.75,12138.0,99.8314,99.9022,99.7429,99.7871,12138.0
2017-05-12 13:10:00,112.75,112.79,112.73,112.74,9487.0,99.7871,99.8225,99.7694,99.7783,9487.0
2017-05-12 13:20:00,112.76,112.81,112.72,112.75,7281.0,99.796,99.8402,99.7606,99.7871,7281.0
2017-05-12 13:30:00,112.76,112.76,112.61,112.62,13037.0,99.796,99.796,99.6632,99.6721,13037.0
2017-05-12 13:40:00,112.61,112.83,112.61,112.83,13594.0,99.6632,99.8579,99.6632,99.8579,13594.0
2017-05-12 13:50:00,112.81,112.97,112.79,112.93,20167.0,99.8402,99.9818,99.8225,99.9464,20167.0
2017-05-12 14:00:00,112.92,113.15,112.9,113.05,30388.0,99.9376,100.1411,99.9199,100.0526,30388.0
2017-05-12 14:10:00,113.04,113.04,112.9,112.9,12078.0,100.0438,100.0438,99.9199,99.9199,12078.0
2017-05-12 14:20:00,112.9,112.98,112.86,112.97,14564.0,99.9199,99.9907,99.8845,99.9818,14564.0
2017-05-12 14:30:00,112.98,112.99,112.89,112.9,11046.0,99.9907,99.9995,99.911,99.9199,11046.0
2017-05-12 14:40:00,112.9,113.03,112.9,112.95,20681.0,99.9199,100.0349,99.9199,99.9641,20681.0
2017-05-12 14:50:00,112.95,113.01,112.94,112.97,19413.0,99.9641,100.0172,99.9553,99.9818,19413.0
2017-05-12 15:00:00,112.97,113.05,112.96,113.02,15380.0,99.9818,100.0526,99.973,100.0261,15380.0
2017-05-12 15:10:00,113.01,113.03,112.9,112.97,23339.0,100.0172,100.0349,99.9199,99.9818,23339.0
2017-05-12 15:20:00,112.96,112.98,112.9,112.93,30970.0,99.973,99.9907,99.9199,99.9464,30970.0
2017-05-12 15:30:00,112.93,113.06,112.92,113.06,44951.0,99.9464,100.0615,99.9376,100.0615,44951.0
2017-05-12 15:40:00,113.07,113.17,112.96,113.02,82532.0,100.0703,100.1588,99.973,100.0261,82532.0
2017-05-12 15:50:00,113.03,113.18,113.02,113.12,128032.0,100.0349,100.1677,100.0261,100.1146,128032.0
2017-05-15 09:30:00,113.62,113.72,113.38,113.38,38386.0,100.5571,100.6456,100.3447,100.3447,38386.0
2017-05-15 09:40:00,113.37,113.87,113.37,113.7,32133.0,100.3358,100.7783,100.3358,100.6279,32133.0
2017-05-15 09:50:00,113.71,113.87,113.67,113.87,22160.0,100.6367,100.7783,100.6013,100.7783,22160.0
2017-05-15 10:00:00,113.87,113.91,113.65,113.74,30276.0,100.7783,100.8137,100.5836,100.6633,30276.0
2017-05-15 10:10:00,113.74,113.87,113.65,113.87,20574.0,100.6633,100.7783,100.5836,100.7783,20574.0
2017-05-15 10:20:00,113.87,113.97,113.74,113.79,30772.0,100.7783,100.8668,100.6633,100.7075,30772.0
2017-05-15 10:30:00,113.83,113.86,113.72,113.79,19902.0,100.7429,100.7695,100.6456,100.7075,19902.0
2017-05-15 10:40:00,113.79,113.81,113.63,113.66,14266.0,100.7075,100.7252,100.5659,100.5925,14266.0
2017-05-15 10:50:00,113.63,113.65,113.42,113.49,27563.0,100.5659,100.5836,100.3801,100.442,27563.0
2017-05-15 11:00:00,113.53,113.57,113.38,113.38,23493.0,100.4774,100.5128,100.3447,100.3447,23493.0
2017-05-15 11:10:00,113.38,113.45,113.27,113.3,26768.0,100.3447,100.4066,100.2473,100.2739,26768.0
2017-05-15 11:20:00,113.29,113.51,113.27,113.51,19413.0,100.265,100.4597,100.2473,100.4597,19413.0
2017-05-15 11:30:00,113.48,113.55,113.47,113.51,17314.0,100.4332,100.4951,100.4243,100.4597,17314.0
2017-05-15 11:40:00,113.52,113.52,113.34,113.49,18051.0,100.4686,100.4686,100.3093,100.442,18051.0
2017-05-15 11:50:00,113.51,113.63,113.51,113.6,14741.0,100.4597,100.5659,100.4597,100.5394,14741.0
2017-05-15 12:00:00,113.61,113.61,113.37,113.42,13851.0,100.5482,100.5482,100.3358,100.3801,13851.0
2017-05-15 12:10:00,113.41,113.43,113.32,113.32,13357.0,100.3712,100.3889,100.2916,100.2916,13357.0
2017-05-15 12:20:00,113.33,113.47,113.31,113.43,19277.0,100.3004,100.4243,100.2827,100.3889,19277.0
2017-05-15 12:30:00,113.45,113.53,113.43,113.53,19774.0,100.4066,100.4774,100.3889,100.4774,19774.0
2017-05-15 12:40:00,113.53,113.54,113.45,113.48,17153.0,100.4774,100.4863,100.4066,100.4332,17153.0
2017-05-15 12:50:00,113.48,113.52,113.39,113.43,32601.0,100.4332,100.4686,100.3535,100.3889,32601.0
2017-05-15 13:00:00,113.44,113.66,113.44,113.66,14998.0,100.3978,100.5925,100.3978,100.5925,14998.0
2017-05-15 13:10:00,113.66,113.7,113.61,113.63,14123.0,100.5925,100.6279,100.5482,100.5659,14123.0
2017-05-15 13:20:00,113.62,113.76,113.54,113.74,30979.0,100.5571,100.681,100.4863,100.6633,30979.0
2017-05-15 13:30:00,113.74,113.84,113.74,113.78,25508.0,100.6633,100.7518,100.6633,100.6987,25508.0
2017-05-15 13:40:00,113.8,113.83,113.74,113.82,31677.0,100.7164,100.7429,100.6633,100.7341,31677.0
2017-05-15 13:50:00,113.78,113.78,113.52,113.53,15530.0,100.6987,100.6987,100.4686,100.4774,15530.0
2017-05-15 14:00:00,113.58,113.65,113.52,113.52,12158.0,100.5217,100.5836,100.4686,100.4686,12158.0
2017-05-15 14:10:00,113.54,113.64,113.52,113.63,19970.0,100.4863,100.5748,100.4686,100.5659,19970.0
2017-05-15 14:20:00,113.64,113.65,113.46,113.49,24263.0,100.5748,100.5836,100.4155,100.442,24263.0
2017-05-15 14:30:00,113.46,113.47,113.33,113.34,46239.0,100.4155,100.4243,100.3004,100.3093,46239.0
2017-05-15 14:40:00,113.35,113.48,113.34,113.48,21820.0,100.3181,100.4332,100.3093,100.4332,21820.0
2017-05-15 14:50:00,113.45,113.46,113.38,113.4,22646.0,100.4066,100.4155,100.3447,100.3624,22646.0
2017-05-15 15:00:00,113.38,113.54,113.37,113.5,27346.0,100.3447,100.4863,100.3358,100.4509,27346.0
2017-05-15 15:10:00,113.51,113.54,113.45,113.5,42327.0,100.4597,100.4863,100.4066,100.4509,42327.0
2017-05-15 15:20:00,113.49,113.57,113.48,113.51,36029.0,100.442,100.5128,100.4332,100.4597,36029.0
2017-05-15 15:30:00,113.52,113.59,113.45,113.45,51618.0,100.4686,100.5305,100.4066,100.4066,51618.0
2017-05-15 15:40:00,113.46,113.72,113.42,113.7,99837.0,100.4155,100.6456,100.3801,100.6279,99837.0
2017-05-15 15:50:00,113.7,113.86,113.68,113.8,217431.0,100.6279,100.7695,100.6102,100.7164,217431.0
2017-05-16 09:30:00,114.1,114.27,113.98,114.23,79372.0,100.9819,101.1324,100.8757,101.097,79372.0
2017-05-16 09:40:00,114.25,114.29,114.13,114.23,72088.0,101.1147,101.1501,101.0084,101.097,72088.0
2017-05-16 09:50:00,114.23,114.5,114.14,114.34,33388.0,101.097,101.3359,101.0173,101.1943,33388.0
2017-05-16 10:00:00,114.34,114.41,114.24,114.35,24689.0,101.1943,101.2563,101.1058,101.2032,24689.0
2017-05-16 10:10:00,114.34,114.43,114.25,114.27,56092.0,101.1943,101.274,101.1147,101.1324,56092.0
2017-05-16 10:20:00,114.27,114.29,113.97,113.99,29979.0,101.1324,101.1501,100.8668,100.8845,29979.0
2017-05-16 10:30:00,113.98,114.05,113.91,113.93,36407.0,100.8757,100.9376,100.8137,100.8314,36407.0
2017-05-16 10:40:00,113.94,114.02,113.82,113.96,33717.0,100.8403,100.9111,100.7341,100.858,33717.0
2017-05-16 10:50:00,113.97,114.07,113.9,114.06,23984.0,100.8668,100.9553,100.8049,100.9465,23984.0
2017-05-16 11:00:00,114.09,114.27,114.0,114.26,26550.0,100.973,101.1324,100.8934,101.1235,26550.0
2017-05-16 11:10:00,114.25,114.33,114.18,114.25,17294.0,101.1147,101.1855,101.0527,101.1147,17294.0
2017-05-16 11:20:00,114.26,114.36,114.25,114.26,20570.0,101.1235,101.212,101.1147,101.1235,20570.0
2017-05-16 11:30:00,114.27,114.37,114.19,114.36,43941.0,101.1324,101.2209,101.0616,101.212,43941.0
2017-05-16 11:40:00,114.36,114.48,114.34,114.48,82095.0,101.212,101.3182,101.1943,101.3182,82095.0
2017-05-16 11:50:00,114.48,114.65,114.47,114.6,43322.0,101.3182,101.4687,101.3094,101.4244,43322.0
2017-05-16 12:00:00,114.6,114.6,114.36,114.46,42637.0,101.4244,101.4244,101.212,101.3005,42637.0
2017-05-16 12:10:00,114.45,114.56,114.43,114.54,18638.0,101.2917,101.389,101.274,101.3713,18638.0
2017-05-16 12:20:00,114.53,114.69,114.52,114.68,20463.0,101.3625,101.5041,101.3536,101.4952,20463.0
2017-05-16 12:30:00,114.7,114.73,114.64,114.64,26393.0,101.5129,101.5395,101.4598,101.4598,26393.0
2017-05-16 12:40:00,114.65,114.71,114.62,114.71,14179.0,101.4687,101.5218,101.4421,101.5218,14179.0
2017-05-16 12:50:00,114.69,114.72,114.62,114.67,13477.0,101.5041,101.5306,101.4421,101.4864,13477.0
2017-05-16 13:00:00,114.67,114.83,114.63,114.83,20322.0,101.4864,101.628,101.451,101.628,20322.0
2017-05-16 13:10:00,114.83,114.89,114.81,114.83,14705.0,101.628,101.6811,101.6103,101.628,14705.0
2017-05-16 13:20:00,114.8,114.85,114.78,114.8,28746.0,101.6014,101.6457,101.5837,101.6014,28746.0
2017-05-16 13:30:00,114.8,114.81,114.68,114.69,32099.0,101.6014,101.6103,101.4952,101.5041,32099.0
2017-05-16 13:40:00,114.7,114.76,114.65,114.76,17417.0,101.5129,101.566,101.4687,101.566,17417.0
2017-05-16 13:50:00,114.75,114.81,114.71,114.81,25188.0,101.5572,101.6103,101.5218,101.6103,25188.0
2017-05-16 14:00:00,114.8,114.88,114.8,114.83,27822.0,101.6014,101.6722,101.6014,101.628,27822.0
2017-05-16 14:10:00,114.83,114.85,114.73,114.77,40068.0,101.628,101.6457,101.5395,101.5749,40068.0
2017-05-16 14:20:00,114.77,114.81,114.73,114.79,39956.0,101.5749,101.6103,101.5395,101.5926,39956.0
2017-05-16 14:30:00,114.79,114.95,114.79,114.89,31597.0,101.5926,101.7342,101.5926,101.6811,31597.0
2017-05-16 14:40:00,114.89,114.9,114.83,114.85,11735.0,101.6811,101.6899,101.628,101.6457,11735.0
2017-05-16 14:50:00,114.85,114.94,114.82,114.85,25333.0,101.6457,101.7253,101.6191,101.6457,25333.0
2017-05-16 15:00:00,114.86,114.89,114.6,114.78,64762.0,101.6545,101.6811,101.4244,101.5837,64762.0
2017-05-16 15:10:00,114.77,114.82,114.76,114.81,20967.0,101.5749,101.6191,101.566,101.6103,20967.0
2017-05-16 15:20:00,114.81,114.91,114.8,114.89,37115.0,101.6103,101.6988,101.6014,101.6811,37115.0
2017-05-16 15:30:00,114.92,114.95,114.86,114.91,65666.0,101.7076,101.7342,101.6545,101.6988,65666.0
2017-05-16 15:40:00,114.91,114.95,114.86,114.86,67402.0,101.6988,101.7342,101.6545,101.6545,67402.0
2017-05-16 15:50:00,114.86,114.96,114.73,114.79,223374.0,101.6545,101.743,101.5395,101.5926,223374.0
2017-05-17 09:30:00,113.8,114.22,113.5,113.99,97990.0,100.7164,101.0881,100.4509,100.8845,97990.0
2017-05-17 09:40:00,114.01,114.16,113.87,114.07,45709.0,100.9022,101.035,100.7783,100.9553,45709.0
2017-05-17 09:50:00,114.11,114.19,113.81,113.92,121320.0,100.9907,101.0616,100.7252,100.8226,121320.0
2017-05-17 10:00:00,113.94,114.08,113.8,114.0,59707.0,100.8403,100.9642,100.7164,100.8934,59707.0
2017-05-17 10:10:00,114.01,114.02,113.8,113.91,41168.0,100.9022,100.9111,100.7164,100.8137,41168.0
2017-05-17 10:20:00,113.9,113.9,113.53,113.71,95060.0,100.8049,100.8049,100.4774,100.6367,95060.0
2017-05-17 10:30:00,113.71,114.12,113.71,114.08,36925.0,100.6367,100.9996,100.6367,100.9642,36925.0
2017-05-17 10:40:00,114.08,114.12,113.86,113.94,56171.0,100.9642,100.9996,100.7695,100.8403,56171.0
2017-05-17 10:50:00,113.9,113.91,113.6,113.73,49378.0,100.8049,100.8137,100.5394,100.6544,49378.0
2017-05-17 11:00:00,113.73,113.75,113.44,113.7,76544.0,100.6544,100.6721,100.3978,100.6279,76544.0
2017-05-17 11:10:00,113.67,114.06,113.61,114.01,26162.0,100.6013,100.9465,100.5482,100.9022,26162.0
2017-05-17 11:20:00,114.0,114.15,113.93,114.03,59790.0,100.8934,101.0262,100.8314,100.9199,59790.0
2017-05-17 11:30:00,114.04,114.07,113.89,114.0,36131.0,100.9288,100.9553,100.796,100.8934,36131.0
2017-05-17 11:40:00,114.0,114.12,113.95,114.1,65712.0,100.8934,100.9996,100.8491,100.9819,65712.0
2017-05-17 11:50:00,114.13,114.22,113.9,114.22,73465.0,101.0084,101.0881,100.8049,101.0881,73465.0
2017-05-17 12:00:00,114.22,114.36,114.18,114.36,45109.0,101.0881,101.212,101.0527,101.212,45109.0
2017-05-17 12:10:00,114.34,114.44,114.27,114.42,54775.0,101.1943,101.2828,101.1324,101.2651,54775.0
2017-05-17 12:20:00,114.41,114.46,114.02,114.05,131786.0,101.2563,101.3005,100.9111,100.9376,131786.0
2017-05-17 12:30:00,114.01,114.04,113.79,113.93,41714.0,100.9022,100.9288,100.7075,100.8314,41714.0
2017-05-17 12:40:00,113.99,114.03,113.84,113.95,52759.0,100.8845,100.9199,100.7518,100.8491,52759.0
2017-05-17 12:50:00,113.92,114.04,113.89,114.0,31912.0,100.8226,100.9288,100.796,100.8934,31912.0
2017-05-17 13:00:00,113.99,114.04,113.88,113.99,22031.0,100.8845,100.9288,100.7872,100.8845,22031.0
2017-05-17 13:10:00,113.99,114.06,113.91,113.94,23840.0,100.8845,100.9465,100.8137,100.8403,23840.0
2017-05-17 13:20:00,113.94,113.94,113.75,113.86,24269.0,100.8403,100.8403,100.6721,100.7695,24269.0
2017-05-17 13:30:00,113.83,113.91,113.73,113.73,19149.0,100.7429,100.8137,100.6544,100.6544,19149.0
2017-05-17 13:40:00,113.71,113.74,113.55,113.61,55662.0,100.6367,100.6633,100.4951,100.5482,55662.0
2017-05-17 13:50:00,113.63,113.63,113.46,113.59,41614.0,100.5659,100.5659,100.4155,100.5305,41614.0
2017-05-17 14:00:00,113.61,113.96,113.61,113.87,57522.0,100.5482,100.858,100.5482,100.7783,57522.0
2017-05-17 14:10:00,113.87,113.87,113.64,113.68,33940.0,100.7783,100.7783,100.5748,100.6102,33940.0
2017-05-17 14:20:00,113.68,113.73,113.38,113.42,26685.0,100.6102,100.6544,100.3447,100.3801,26685.0
2017-05-17 14:30:00,113.41,113.57,113.38,113.38,34148.0,100.3712,100.5128,100.3447,100.3447,34148.0
2017-05-17 14:40:00,113.4,113.41,113.17,113.26,42555.0,100.3624,100.3712,100.1588,100.2385,42555.0
2017-05-17 14:50:00,113.23,113.53,113.12,113.4,48506.0,100.2119,100.4774,100.1146,100.3624,48506.0
2017-05-17 15:00:00,113.43,113.44,113.3,113.37,71080.0,100.3889,100.3978,100.2739,100.3358,71080.0
2017-05-17 15:10:00,113.36,113.64,113.29,113.63,33137.0,100.327,100.5748,100.265,100.5659,33137.0
2017-05-17 15:20:00,113.62,113.68,113.44,113.44,35017.0,100.5571,100.6102,100.3978,100.3978,35017.0
2017-05-17 15:30:00,113.44,113.63,113.43,113.57,53717.0,100.3978,100.5659,100.3889,100.5128,53717.0
2017-05-17 15:40:00,113.58,113.58,113.19,113.31,95048.0,100.5217,100.5217,100.1765,100.2827,95048.0
2017-05-17 15:50:00,113.32,113.34,113.05,113.23,240307.0,100.2916,100.3093,100.0526,100.2119,240307.0
2017-05-18 09:30:00,112.19,112.59,111.18,111.99,290720.0,99.2915,99.6455,98.3976,99.1145,290720.0
2017-05-18 09:40:00,112.07,112.07,111.47,111.82,109865.0,99.1853,99.1853,98.6543,98.964,109865.0
2017-05-18 09:50:00,111.87,111.93,111.12,111.19,118587.0,99.0083,99.0614,98.3445,98.4065,118587.0
2017-05-18 10:00:00,111.19,112.0,111.19,111.94,84360.0,98.4065,99.1233,98.4065,99.0702,84360.0
2017-05-18 10:10:00,111.96,112.45,111.92,112.34,54581.0,99.0879,99.5216,99.0525,99.4242,54581.0
2017-05-18 10:20:00,112.35,112.56,112.23,112.56,54674.0,99.4331,99.619,99.3269,99.619,54674.0
2017-05-18 10:30:00,112.53,112.65,112.26,112.29,31711.0,99.5924,99.6986,99.3534,99.38,31711.0
2017-05-18 10:40:00,112.26,112.68,112.21,112.64,38405.0,99.3534,99.7252,99.3092,99.6898,38405.0
2017-05-18 10:50:00,112.67,112.83,112.49,112.55,41315.0,99.7163,99.8579,99.557,99.6101,41315.0
2017-05-18 11:00:00,112.56,112.89,112.51,112.87,40985.0,99.619,99.911,99.5747,99.8933,40985.0
2017-05-18 11:10:00,112.86,112.93,112.65,112.72,49120.0,99.8845,99.9464,99.6986,99.7606,49120.0
2017-05-18 11:20:00,112.71,113.04,112.67,112.89,38436.0,99.7517,100.0438,99.7163,99.911,38436.0
2017-05-18 11:30:00,112.88,112.91,112.45,112.45,62845.0,99.9022,99.9287,99.5216,99.5216,62845.0
2017-05-18 11:40:00,112.43,112.64,112.28,112.59,29028.0,99.5039,99.6898,99.3711,99.6455,29028.0
2017-05-18 11:50:00,112.6,112.6,112.33,112.33,20666.0,99.6544,99.6544,99.4154,99.4154,20666.0
2017-05-18 12:00:00,112.33,112.42,112.25,112.29,21240.0,99.4154,99.495,99.3446,99.38,21240.0
2017-05-18 12:10:00,112.28,112.38,112.22,112.24,32099.0,99.3711,99.4596,99.318,99.3357,32099.0
2017-05-18 12:20:00,112.23,112.65,112.23,112.56,23941.0,99.3269,99.6986,99.3269,99.619,23941.0
2017-05-18 12:30:00,112.55,112.78,112.54,112.75,22166.0,99.6101,99.8137,99.6013,99.7871,22166.0
2017-05-18 12:40:00,112.76,112.79,112.46,112.46,35752.0,99.796,99.8225,99.5304,99.5304,35752.0
2017-05-18 12:50:00,112.45,112.58,112.38,112.58,26864.0,99.5216,99.6367,99.4596,99.6367,26864.0
2017-05-18 13:00:00,112.62,112.72,112.37,112.37,25322.0,99.6721,99.7606,99.4508,99.4508,25322.0
2017-05-18 13:10:00,112.37,112.66,112.35,112.57,18744.0,99.4508,99.7075,99.4331,99.6278,18744.0
2017-05-18 13:20:00,112.56,112.58,112.47,112.56,19583.0,99.619,99.6367,99.5393,99.619,19583.0
2017-05-18 13:30:00,112.54,112.77,112.5,112.73,23928.0,99.6013,99.8048,99.5659,99.7694,23928.0
2017-05-18 13:40:00,112.73,112.75,112.52,112.59,39494.0,99.7694,99.7871,99.5836,99.6455,39494.0
2017-05-18 13:50:00,112.57,112.98,112.56,112.91,36462.0,99.6278,99.9907,99.619,99.9287,36462.0
2017-05-18 14:00:00,112.91,113.25,112.87,113.25,38332.0,99.9287,100.2296,99.8933,100.2296,38332.0
2017-05-18 14:10:00,113.26,113.26,113.03,113.12,28408.0,100.2385,100.2385,100.0349,100.1146,28408.0
2017-05-18 14:20:00,113.12,113.27,113.04,113.23,37576.0,100.1146,100.2473,100.0438,100.2119,37576.0
2017-05-18 14:30:00,113.29,113.52,113.28,113.33,32027.0,100.265,100.4686,100.2562,100.3004,32027.0
2017-05-18 14:40:00,113.35,113.46,113.2,113.33,29704.0,100.3181,100.4155,100.1854,100.3004,29704.0
2017-05-18 14:50:00,113.32,113.35,113.03,113.06,44521.0,100.2916,100.3181,100.0349,100.0615,44521.0
2017-05-18 15:00:00,113.05,113.11,112.97,113.08,52079.0,100.0526,100.1057,99.9818,100.0792,52079.0
2017-05-18 15:10:00,113.1,113.19,112.95,113.0,65594.0,100.0969,100.1765,99.9641,100.0084,65594.0
2017-05-18 15:20:00,113.0,113.18,112.94,113.03,62208.0,100.0084,100.1677,99.9553,100.0349,62208.0
2017-05-18 15:30:00,113.03,113.18,112.98,113.09,108096.0,100.0349,100.1677,99.9907,100.088,108096.0
2017-05-18 15:40:00,113.09,113.13,112.93,113.0,184018.0,100.088,100.1234,99.9464,100.0084,184018.0
2017-05-18 15:50:00,113.0,113.05,112.57,112.62,319825.0,100.0084,100.0526,99.6278,99.6721,319825.0
2017-05-19 09:30:00,120.37,121.04,119.0,121.04,1696168.0,106.531,107.124,105.3185,107.124,1696168.0
2017-05-19 09:40:00,121.01,121.34,120.21,120.74,721062.0,107.0975,107.3895,106.3894,106.8585,721062.0
2017-05-19 09:50:00,120.72,120.82,119.88,120.63,508035.0,106.8408,106.9293,106.0974,106.7611,508035.0
2017-05-19 10:00:00,120.63,121.0,120.0,120.99,381693.0,106.7611,107.0886,106.2036,107.0798,381693.0
2017-05-19 10:10:00,121.0,121.34,120.72,121.02,305085.0,107.0886,107.3895,106.8408,107.1063,305085.0
2017-05-19 10:20:00,121.04,121.29,120.83,121.21,192055.0,107.124,107.3453,106.9381,107.2745,192055.0
2017-05-19 10:30:00,121.22,121.75,121.13,121.7,337952.0,107.2833,107.7524,107.2037,107.7081,337952.0
2017-05-19 10:40:00,121.68,121.74,121.12,121.68,276116.0,107.6904,107.7435,107.1948,107.6904,276116.0
2017-05-19 10:50:00,121.64,122.24,121.59,122.0,245083.0,107.655,108.186,107.6108,107.9736,245083.0
2017-05-19 11:00:00,121.99,122.24,121.8,122.13,134591.0,107.9648,108.186,107.7966,108.0887,134591.0
2017-05-19 11:10:00,122.12,122.13,121.58,121.66,208706.0,108.0798,108.0887,107.6019,107.6727,208706.0
2017-05-19 11:20:00,121.66,121.74,121.4,121.59,173593.0,107.6727,107.7435,107.4426,107.6108,173593.0
2017-05-19 11:30:00,121.58,121.59,121.07,121.34,111684.0,107.6019,107.6108,107.1506,107.3895,111684.0
2017-05-19 11:40:00,121.36,121.38,121.11,121.21,85263.0,107.4072,107.4249,107.186,107.2745,85263.0
2017-05-19 11:50:00,121.21,121.26,121.11,121.11,92331.0,107.2745,107.3187,107.186,107.186,92331.0
2017-05-19 12:00:00,121.13,121.68,121.11,121.59,159414.0,107.2037,107.6904,107.186,107.6108,159414.0
2017-05-19 12:10:00,121.58,121.58,121.17,121.21,71393.0,107.6019,107.6019,107.2391,107.2745,71393.0
2017-05-19 12:20:00,121.22,121.3,120.98,121.2,95567.0,107.2833,107.3541,107.0709,107.2656,95567.0
2017-05-19 12:30:00,121.21,121.5,121.18,121.39,106356.0,107.2745,107.5311,107.2479,107.4338,106356.0
2017-05-19 12:40:00,121.39,121.69,121.34,121.66,57281.0,107.4338,107.6993,107.3895,107.6727,57281.0
2017-05-19 12:50:00,121.67,121.82,121.61,121.65,69110.0,107.6816,107.8143,107.6285,107.6639,69110.0
2017-05-19 13:00:00,121.65,121.84,121.47,121.71,69311.0,107.6639,107.832,107.5046,107.717,69311.0
2017-05-19 13:10:00,121.71,121.74,121.53,121.58,47369.0,107.717,107.7435,107.5577,107.6019,47369.0
2017-05-19 13:20:00,121.58,121.6,121.35,121.46,40922.0,107.6019,107.6196,107.3984,107.4957,40922.0
2017-05-19 13:30:00,121.46,121.46,121.26,121.32,49336.0,107.4957,107.4957,107.3187,107.3718,49336.0
2017-05-19 13:40:00,121.32,121.33,121.08,121.13,248445.0,107.3718,107.3807,107.1594,107.2037,248445.0
2017-05-19 13:50:00,121.13,121.33,121.05,121.33,151949.0,107.2037,107.3807,107.1329,107.3807,151949.0
2017-05-19 14:00:00,121.32,121.57,121.21,121.25,163851.0,107.3718,107.5931,107.2745,107.3099,163851.0
2017-05-19 14:10:00,121.27,121.41,121.21,121.32,206785.0,107.3276,107.4515,107.2745,107.3718,206785.0
2017-05-19 14:20:00,121.3,121.35,121.22,121.27,178236.0,107.3541,107.3984,107.2833,107.3276,178236.0
2017-05-19 14:30:00,121.27,121.6,121.27,121.31,159631.0,107.3276,107.6196,107.3276,107.363,159631.0
2017-05-19 14:40:00,121.31,121.33,121.18,121.23,100531.0,107.363,107.3807,107.2479,107.2922,100531.0
2017-05-19 14:50:00,121.25,121.28,121.17,121.23,101528.0,107.3099,107.3364,107.2391,107.2922,101528.0
2017-05-19 15:00:00,121.24,121.44,121.14,121.19,131879.0,107.301,107.478,107.2125,107.2568,131879.0
2017-05-19 15:10:00,121.18,121.3,121.16,121.2,119349.0,107.2479,107.3541,107.2302,107.2656,119349.0
2017-05-19 15:20:00,121.21,121.3,121.17,121.2,148463.0,107.2745,107.3541,107.2391,107.2656,148463.0
2017-05-19 15:30:00,121.19,121.22,120.63,120.71,289254.0,107.2568,107.2833,106.7611,106.8319,289254.0
2017-05-19 15:40:00,120.72,120.77,120.51,120.54,222116.0,106.8408,106.885,106.6549,106.6815,222116.0
2017-05-19 15:50:00,120.53,120.99,120.52,120.89,654217.0,106.6726,107.0798,106.6638,106.9913,654217.0
2017-05-22 09:30:00,121.89,122.38,121.19,121.69,219855.0,107.8763,108.3099,107.2568,107.6993,219855.0
2017-05-22 09:40:00,121.72,122.5,121.5,122.36,148362.0,107.7258,108.4161,107.5311,108.2922,148362.0
2017-05-22 09:50:00,122.39,122.45,121.63,121.78,127296.0,108.3188,108.3719,107.6462,107.7789,127296.0
2017-05-22 10:00:00,121.81,122.19,121.64,122.03,106895.0,107.8055,108.1418,107.655,108.0002,106895.0
2017-05-22 10:10:00,122.02,122.11,121.59,121.6,105391.0,107.9913,108.071,107.6108,107.6196,105391.0
2017-05-22 10:20:00,121.64,121.81,121.53,121.81,107875.0,107.655,107.8055,107.5577,107.8055,107875.0
2017-05-22 10:30:00,121.83,121.83,120.89,121.0,137747.0,107.8232,107.8232,106.9913,107.0886,137747.0
2017-05-22 10:40:00,121.0,121.08,120.68,120.7,88316.0,107.0886,107.1594,106.8054,106.8231,88316.0
2017-05-22 10:50:00,120.69,120.78,120.48,120.57,77215.0,106.8142,106.8939,106.6284,106.708,77215.0
2017-05-22 11:00:00,120.57,120.58,120.36,120.42,90635.0,106.708,106.7169,106.5222,106.5753,90635.0
2017-05-22 11:10:00,120.43,120.78,120.39,120.76,73332.0,106.5841,106.8939,106.5487,106.8762,73332.0
2017-05-22 11:20:00,120.76,121.12,120.76,120.94,83791.0,106.8762,107.1948,106.8762,107.0355,83791.0
2017-05-22 11:30:00,120.95,121.16,120.7,120.8,157948.0,107.0444,107.2302,106.8231,106.9116,157948.0
2017-05-22 11:40:00,120.8,120.87,120.7,120.77,42975.0,106.9116,106.9736,106.8231,106.885,42975.0
2017-05-22 11:50:00,120.77,120.96,120.75,120.84,36875.0,106.885,107.0532,106.8673,106.947,36875.0
2017-05-22 12:00:00,120.79,120.84,120.28,120.34,66158.0,106.9027,106.947,106.4514,106.5045,66158.0
2017-05-22 12:10:00,120.34,120.42,120.2,120.24,87671.0,106.5045,106.5753,106.3806,106.416,87671.0
2017-05-22 12:20:00,120.23,120.26,120.11,120.26,69733.0,106.4071,106.4337,106.3009,106.4337,69733.0
2017-05-22 12:30:00,120.26,120.45,120.24,120.43,40886.0,106.4337,106.6018,106.416,106.5841,40886.0
2017-05-22 12:40:00,120.41,120.43,120.18,120.27,47117.0,106.5664,106.5841,106.3629,106.4425,47117.0
2017-05-22 12:50:00,120.26,120.35,120.16,120.29,43062.0,106.4337,106.5133,106.3452,106.4602,43062.0
2017-05-22 13:00:00,120.3,120.43,120.23,120.27,31982.0,106.4691,106.5841,106.4071,106.4425,31982.0
2017-05-22 13:10:00,120.29,120.36,120.21,120.28,32987.0,106.4602,106.5222,106.3894,106.4514,32987.0
2017-05-22 13:20:00,120.27,120.42,120.25,120.42,63407.0,106.4425,106.5753,106.4248,106.5753,63407.0
2017-05-22 13:30:00,120.41,120.65,120.35,120.62,125403.0,106.5664,106.7788,106.5133,106.7523,125403.0
2017-05-22 13:40:00,120.63,120.77,120.5,120.57,67857.0,106.7611,106.885,106.6461,106.708,67857.0
2017-05-22 13:50:00,120.59,120.6,120.47,120.53,45294.0,106.7257,106.7346,106.6195,106.6726,45294.0
2017-05-22 14:00:00,120.53,120.99,120.51,120.99,248144.0,106.6726,107.0798,106.6549,107.0798,248144.0
2017-05-22 14:10:00,120.97,121.2,120.95,121.13,62071.0,107.0621,107.2656,107.0444,107.2037,62071.0
2017-05-22 14:20:00,121.14,121.31,121.14,121.25,37600.0,107.2125,107.363,107.2125,107.3099,37600.0
2017-05-22 14:30:00,121.25,121.37,121.17,121.37,49113.0,107.3099,107.4161,107.2391,107.4161,49113.0
2017-05-22 14:40:00,121.37,121.52,121.36,121.38,134926.0,107.4161,107.5488,107.4072,107.4249,134926.0
2017-05-22 14:50:00,121.37,121.46,121.37,121.46,57124.0,107.4161,107.4957,107.4161,107.4957,57124.0
2017-05-22 15:00:00,121.46,121.73,121.46,121.53,110511.0,107.4957,107.7347,107.4957,107.5577,110511.0
2017-05-22 15:10:00,121.54,121.77,121.48,121.73,68081.0,107.5665,107.7701,107.5134,107.7347,68081.0
2017-05-22 15:20:00,121.73,121.86,121.59,121.84,83418.0,107.7347,107.8497,107.6108,107.832,83418.0
2017-05-22 15:30:00,121.84,121.92,121.75,121.88,122802.0,107.832,107.9028,107.7524,107.8674,122802.0
2017-05-22 15:40:00,121.86,121.9,121.66,121.73,146943.0,107.8497,107.8851,107.6727,107.7347,146943.0
2017-05-22 15:50:00,121.73,121.82,121.68,121.74,253903.0,107.7347,107.8143,107.6904,107.7435,253903.0
2017-05-23 09:30:00,121.86,122.43,121.72,122.4,121816.0,107.8497,108.3542,107.7258,108.3276,121816.0
2017-05-23 09:40:00,122.41,122.41,122.07,122.23,60521.0,108.3365,108.3365,108.0356,108.1772,60521.0
2017-05-23 09:50:00,122.23,122.24,121.25,121.26,134434.0,108.1772,108.186,107.3099,107.3187,134434.0
2017-05-23 10:00:00,121.26,121.43,121.03,121.37,70796.0,107.3187,107.4692,107.1152,107.4161,70796.0
2017-05-23 10:10:00,121.35,121.56,121.03,121.54,83927.0,107.3984,107.5842,107.1152,107.5665,83927.0
2017-05-23 10:20:00,121.55,121.63,121.25,121.54,63855.0,107.5754,107.6462,107.3099,107.5665,63855.0
2017-05-23 10:30:00,121.54,121.8,121.41,121.45,64626.0,107.5665,107.7966,107.4515,107.4869,64626.0
2017-05-23 10:40:00,121.45,121.62,121.44,121.52,73399.0,107.4869,107.6373,107.478,107.5488,73399.0
2017-05-23 10:50:00,121.52,121.58,121.44,121.54,60910.0,107.5488,107.6019,107.478,107.5665,60910.0
2017-05-23 11:00:00,121.56,121.66,121.52,121.6,63145.0,107.5842,107.6727,107.5488,107.6196,63145.0
2017-05-23 11:10:00,121.6,121.85,121.57,121.8,43988.0,107.6196,107.8409,107.5931,107.7966,43988.0
2017-05-23 11:20:00,121.8,121.86,121.68,121.75,66776.0,107.7966,107.8497,107.6904,107.7524,66776.0
2017-05-23 11:30:00,121.75,121.81,121.66,121.73,46909.0,107.7524,107.8055,107.6727,107.7347,46909.0
2017-05-23 11:40:00,121.73,121.94,121.73,121.84,95679.0,107.7347,107.9205,107.7347,107.832,95679.0
2017-05-23 11:50:00,121.84,121.85,121.61,121.63,82482.0,107.832,107.8409,107.6285,107.6462,82482.0
2017-05-23 12:00:00,121.63,121.96,121.58,121.95,180948.0,107.6462,107.9382,107.6019,107.9294,180948.0
2017-05-23 12:10:00,121.96,122.04,121.93,122.0,194476.0,107.9382,108.009,107.9117,107.9736,194476.0
2017-05-23 12:20:00,122.03,122.05,121.88,121.93,53753.0,108.0002,108.0179,107.8674,107.9117,53753.0
2017-05-23 12:30:00,121.93,122.02,121.86,122.02,99549.0,107.9117,107.9913,107.8497,107.9913,99549.0
2017-05-23 12:40:00,122.02,122.05,121.96,121.98,31787.0,107.9913,108.0179,107.9382,107.9559,31787.0
2017-05-23 12:50:00,121.97,122.12,121.95,122.07,363856.0,107.9471,108.0798,107.9294,108.0356,363856.0
2017-05-23 13:00:00,122.06,122.3,122.06,122.22,36467.0,108.0267,108.2391,108.0267,108.1683,36467.0
2017-05-23 13:10:00,122.24,122.4,122.22,122.32,38674.0,108.186,108.3276,108.1683,108.2568,38674.0
2017-05-23 13:20:00,122.33,122.42,122.27,122.27,48406.0,108.2657,108.3453,108.2126,108.2126,48406.0
2017-05-23 13:30:00,122.28,122.43,122.28,122.42,43263.0,108.2214,108.3542,108.2214,108.3453,43263.0
2017-05-23 13:40:00,122.43,122.45,122.3,122.37,29461.0,108.3542,108.3719,108.2391,108.3011,29461.0
2017-05-23 13:50:00,122.38,122.43,122.3,122.39,33999.0,108.3099,108.3542,108.2391,108.3188,33999.0
2017-05-23 14:00:00,122.4,122.54,122.37,122.44,45163.0,108.3276,108.4516,108.3011,108.363,45163.0
2017-05-23 14:10:00,122.43,122.44,122.33,122.33,29520.0,108.3542,108.363,108.2657,108.2657,29520.0
2017-05-23 14:20:00,122.32,122.38,122.26,122.3,49150.0,108.2568,108.3099,108.2037,108.2391,49150.0
2017-05-23 14:30:00,122.32,122.48,122.3,122.48,31926.0,108.2568,108.3984,108.2391,108.3984,31926.0
2017-05-23 14:40:00,122.47,122.64,122.47,122.61,48019.0,108.3896,108.5401,108.3896,108.5135,48019.0
2017-05-23 14:50:00,122.6,122.65,122.52,122.63,39138.0,108.5047,108.5489,108.4338,108.5312,39138.0
2017-05-23 15:00:00,122.63,122.63,122.42,122.43,52331.0,108.5312,108.5312,108.3453,108.3542,52331.0
2017-05-23 15:10:00,122.42,122.43,122.27,122.3,48346.0,108.3453,108.3542,108.2126,108.2391,48346.0
2017-05-23 15:20:00,122.29,122.29,122.12,122.2,55297.0,108.2303,108.2303,108.0798,108.1506,55297.0
2017-05-23 15:30:00,122.19,122.3,122.08,122.23,76942.0,108.1418,108.2391,108.0444,108.1772,76942.0
2017-05-23 15:40:00,122.23,122.24,122.01,122.17,121903.0,108.1772,108.186,107.9825,108.1241,121903.0
2017-05-23 15:50:00,122.18,122.24,122.09,122.13,188705.0,108.1329,108.186,108.0533,108.0887,188705.0
2017-05-24 09:30:00,121.96,122.13,121.79,122.1,74451.0,107.9382,108.0887,107.7878,108.0621,74451.0
2017-05-24 09:40:00,121.99,122.28,121.82,122.26,48054.0,107.9648,108.2214,107.8143,108.2037,48054.0
2017-05-24 09:50:00,122.29,122.53,122.08,122.15,35745.0,108.2303,108.4427,108.0444,108.1064,35745.0
2017-05-24 10:00:00,122.15,122.4,122.14,122.36,29214.0,108.1064,108.3276,108.0975,108.2922,29214.0
2017-05-24 10:10:00,122.33,122.5,122.23,122.49,60730.0,108.2657,108.4161,108.1772,108.4073,60730.0
2017-05-24 10:20:00,122.49,122.52,122.38,122.4,31571.0,108.4073,108.4338,108.3099,108.3276,31571.0
2017-05-24 10:30:00,122.41,122.61,122.4,122.58,41427.0,108.3365,108.5135,108.3276,108.487,41427.0
2017-05-24 10:40:00,122.55,122.55,122.32,122.32,28127.0,108.4604,108.4604,108.2568,108.2568,28127.0
2017-05-24 10:50:00,122.35,122.43,122.29,122.36,15042.0,108.2834,108.3542,108.2303,108.2922,15042.0
2017-05-24 11:00:00,122.34,122.34,121.88,121.88,73935.0,108.2745,108.2745,107.8674,107.8674,73935.0
2017-05-24 11:10:00,121.91,122.04,121.85,122.02,31462.0,107.894,108.009,107.8409,107.9913,31462.0
2017-05-24 11:20:00,122.03,122.16,122.02,122.12,28443.0,108.0002,108.1152,107.9913,108.0798,28443.0
2017-05-24 11:30:00,122.13,122.14,122.02,122.02,23514.0,108.0887,108.0975,107.9913,107.9913,23514.0
2017-05-24 11:40:00,122.02,122.09,121.96,122.05,19564.0,107.9913,108.0533,107.9382,108.0179,19564.0
2017-05-24 11:50:00,122.06,122.08,121.92,122.08,19218.0,108.0267,108.0444,107.9028,108.0444,19218.0
2017-05-24 12:00:00,122.08,122.25,122.05,122.24,17183.0,108.0444,108.1949,108.0179,108.186,17183.0
2017-05-24 12:10:00,122.25,122.37,122.23,122.33,23895.0,108.1949,108.3011,108.1772,108.2657,23895.0
2017-05-24 12:20:00,122.33,122.38,122.32,122.33,15962.0,108.2657,108.3099,108.2568,108.2657,15962.0
2017-05-24 12:30:00,122.33,122.33,122.17,122.2,24710.0,108.2657,108.2657,108.1241,108.1506,24710.0
2017-05-24 12:40:00,122.19,122.19,122.03,122.05,22716.0,108.1418,108.1418,108.0002,108.0179,22716.0
2017-05-24 12:50:00,122.07,122.12,122.04,122.07,9824.0,108.0356,108.0798,108.009,108.0356,9824.0
2017-05-24 13:00:00,122.08,122.17,122.07,122.16,13695.0,108.0444,108.1241,108.0356,108.1152,13695.0
2017-05-24 13:10:00,122.17,122.27,122.16,122.2,13425.0,108.1241,108.2126,108.1152,108.1506,13425.0
2017-05-24 13:20:00,122.22,122.29,122.09,122.24,31849.0,108.1683,108.2303,108.0533,108.186,31849.0
2017-05-24 13:30:00,122.24,122.31,122.21,122.28,24407.0,108.186,108.248,108.1595,108.2214,24407.0
2017-05-24 13:40:00,122.28,122.44,122.25,122.34,36190.0,108.2214,108.363,108.1949,108.2745,36190.0
2017-05-24 13:50:00,122.35,122.43,122.34,122.41,14141.0,108.2834,108.3542,108.2745,108.3365,14141.0
2017-05-24 14:00:00,122.41,122.47,122.27,122.44,36341.0,108.3365,108.3896,108.2126,108.363,36341.0
2017-05-24 14:10:00,122.43,122.55,122.36,122.54,31499.0,108.3542,108.4604,108.2922,108.4516,31499.0
2017-05-24 14:20:00,122.51,122.53,122.39,122.51,28534.0,108.425,108.4427,108.3188,108.425,28534.0
2017-05-24 14:30:00,122.51,122.52,122.43,122.45,28941.0,108.425,108.4338,108.3542,108.3719,28941.0
2017-05-24 14:40:00,122.45,122.47,122.39,122.47,17776.0,108.3719,108.3896,108.3188,108.3896,17776.0
2017-05-24 14:50:00,122.46,122.5,122.39,122.45,35058.0,108.3807,108.4161,108.3188,108.3719,35058.0
2017-05-24 15:00:00,122.45,122.52,122.43,122.5,37249.0,108.3719,108.4338,108.3542,108.4161,37249.0
2017-05-24 15:10:00,122.49,122.65,122.48,122.6,39330.0,108.4073,108.5489,108.3984,108.5047,39330.0
2017-05-24 15:20:00,122.61,122.69,122.59,122.65,40829.0,108.5135,108.5843,108.4958,108.5489,40829.0
2017-05-24 15:30:00,122.66,122.74,122.66,122.73,77543.0,108.5578,108.6286,108.5578,108.6197,77543.0
2017-05-24 15:40:00,122.72,122.82,122.66,122.66,101744.0,108.6109,108.6994,108.5578,108.5578,101744.0
2017-05-24 15:50:00,122.67,122.82,122.65,122.77,191098.0,108.5666,108.6994,108.5489,108.6551,191098.0
2017-05-25 09:30:00,123.0,123.23,122.9,123.22,68542.0,108.8587,109.0622,108.7702,109.0534,68542.0
2017-05-25 09:40:00,123.16,123.39,123.03,123.36,72279.0,109.0003,109.2038,108.8852,109.1773,72279.0
2017-05-25 09:50:00,123.31,123.43,123.26,123.27,23219.0,109.133,109.2392,109.0888,109.0976,23219.0
2017-05-25 10:00:00,123.28,123.34,123.01,123.2,37161.0,109.1065,109.1596,108.8675,109.0357,37161.0
2017-05-25 10:10:00,123.21,123.35,123.04,123.09,38232.0,109.0445,109.1684,108.8941,108.9383,38232.0
2017-05-25 10:20:00,123.1,123.21,123.06,123.09,18556.0,108.9472,109.0445,108.9118,108.9383,18556.0
2017-05-25 10:30:00,123.1,123.16,122.98,123.06,51030.0,108.9472,109.0003,108.841,108.9118,51030.0
2017-05-25 10:40:00,123.06,123.32,123.01,123.28,28481.0,108.9118,109.1419,108.8675,109.1065,28481.0
2017-05-25 10:50:00,123.28,123.41,123.22,123.25,38410.0,109.1065,109.2215,109.0534,109.0799,38410.0
2017-05-25 11:00:00,123.26,123.36,123.23,123.3,18589.0,109.0888,109.1773,109.0622,109.1242,18589.0
2017-05-25 11:10:00,123.33,123.37,123.12,123.16,25450.0,109.1507,109.1861,108.9649,109.0003,25450.0
2017-05-25 11:20:00,123.17,123.22,122.94,123.09,46969.0,109.0091,109.0534,108.8056,108.9383,46969.0
2017-05-25 11:30:00,123.09,123.17,122.9,122.93,43645.0,108.9383,109.0091,108.7702,108.7967,43645.0
2017-05-25 11:40:00,122.91,122.91,122.65,122.69,51438.0,108.779,108.779,108.5489,108.5843,51438.0
2017-05-25 11:50:00,122.68,122.7,122.54,122.54,25175.0,108.5755,108.5932,108.4516,108.4516,25175.0
2017-05-25 12:00:00,122.54,122.57,122.32,122.33,52210.0,108.4516,108.4781,108.2568,108.2657,52210.0
2017-05-25 12:10:00,122.32,122.36,122.06,122.22,36772.0,108.2568,108.2922,108.0267,108.1683,36772.0
2017-05-25 12:20:00,122.23,122.65,122.22,122.57,32832.0,108.1772,108.5489,108.1683,108.4781,32832.0
2017-05-25 12:30:00,122.56,122.79,122.55,122.77,20415.0,108.4693,108.6728,108.4604,108.6551,20415.0
2017-05-25 12:40:00,122.76,122.78,122.68,122.76,15914.0,108.6463,108.664,108.5755,108.6463,15914.0
2017-05-25 12:50:00,122.75,122.76,122.65,122.7,10000.0,108.6374,108.6463,108.5489,108.5932,10000.0
2017-05-25 13:00:00,122.7,122.7,122.58,122.58,19614.0,108.5932,108.5932,108.487,108.487,19614.0
2017-05-25 13:10:00,122.58,122.64,122.54,122.61,24800.0,108.487,108.5401,108.4516,108.5135,24800.0
2017-05-25 13:20:00,122.61,122.61,122.46,122.47,22567.0,108.5135,108.5135,108.3807,108.3896,22567.0
2017-05-25 13:30:00,122.48,122.49,122.35,122.37,14202.0,108.3984,108.4073,108.2834,108.3011,14202.0
2017-05-25 13:40:00,122.37,122.48,122.35,122.39,17854.0,108.3011,108.3984,108.2834,108.3188,17854.0
2017-05-25 13:50:00,122.38,122.44,122.37,122.4,15591.0,108.3099,108.363,108.3011,108.3276,15591.0
2017-05-25 14:00:00,122.41,122.42,122.3,122.35,24719.0,108.3365,108.3453,108.2391,108.2834,24719.0
2017-05-25 14:10:00,122.35,122.4,122.33,122.39,27999.0,108.2834,108.3276,108.2657,108.3188,27999.0
2017-05-25 14:20:00,122.4,122.53,122.39,122.41,26570.0,108.3276,108.4427,108.3188,108.3365,26570.0
2017-05-25 14:30:00,122.43,122.51,122.41,122.51,24904.0,108.3542,108.425,108.3365,108.425,24904.0
2017-05-25 14:40:00,122.5,122.51,122.42,122.42,38675.0,108.4161,108.425,108.3453,108.3453,38675.0
2017-05-25 14:50:00,122.42,122.48,122.31,122.32,17604.0,108.3453,108.3984,108.248,108.2568,17604.0
2017-05-25 15:00:00,122.33,122.51,122.33,122.47,22363.0,108.2657,108.425,108.2657,108.3896,22363.0
2017-05-25 15:10:00,122.47,122.51,122.43,122.44,47669.0,108.3896,108.425,108.3542,108.363,47669.0
2017-05-25 15:20:00,122.43,122.44,122.38,122.41,22815.0,108.3542,108.363,108.3099,108.3365,22815.0
2017-05-25 15:30:00,122.41,122.55,122.4,122.55,64369.0,108.3365,108.4604,108.3276,108.4604,64369.0
2017-05-25 15:40:00,122.54,122.61,122.43,122.61,66710.0,108.4516,108.5135,108.3542,108.5135,66710.0
2017-05-25 15:50:00,122.59,122.59,122.36,122.43,129739.0,108.4958,108.4958,108.2922,108.3542,129739.0
2017-05-26 09:30:00,122.8,123.14,122.53,122.58,51295.0,108.6817,108.9826,108.4427,108.487,51295.0
2017-05-26 09:40:00,122.62,123.1,122.55,123.1,93021.0,108.5224,108.9472,108.4604,108.9472,93021.0
2017-05-26 09:50:00,123.1,123.59,123.05,123.36,43773.0,108.9472,109.3808,108.9029,109.1773,43773.0
2017-05-26 10:00:00,123.36,123.42,123.05,123.09,27949.0,109.1773,109.2304,108.9029,108.9383,27949.0
2017-05-26 10:10:00,123.14,123.41,123.03,123.06,29351.0,108.9826,109.2215,108.8852,108.9118,29351.0
2017-05-26 10:20:00,123.07,123.25,122.95,123.16,23390.0,108.9206,109.0799,108.8144,109.0003,23390.0
2017-05-26 10:30:00,123.19,123.31,123.08,123.17,21579.0,109.0268,109.133,108.9295,109.0091,21579.0
2017-05-26 10:40:00,123.17,123.25,123.15,123.17,23119.0,109.0091,109.0799,108.9914,109.0091,23119.0
2017-05-26 10:50:00,123.16,123.26,123.13,123.14,39846.0,109.0003,109.0888,108.9737,108.9826,39846.0
2017-05-26 11:00:00,123.13,123.16,123.09,123.13,21260.0,108.9737,109.0003,108.9383,108.9737,21260.0
2017-05-26 11:10:00,123.13,123.15,122.94,122.97,22261.0,108.9737,108.9914,108.8056,108.8321,22261.0
2017-05-26 11:20:00,122.97,123.1,122.92,123.06,20998.0,108.8321,108.9472,108.7879,108.9118,20998.0
2017-05-26 11:30:00,123.04,123.12,122.92,122.98,11262.0,108.8941,108.9649,108.7879,108.841,11262.0
2017-05-26 11:40:00,122.98,123.01,122.83,122.9,25202.0,108.841,108.8675,108.7082,108.7702,25202.0
2017-05-26 11:50:00,122.92,122.92,122.74,122.86,28024.0,108.7879,108.7879,108.6286,108.7348,28024.0
2017-05-26 12:00:00,122.87,122.96,122.82,122.96,13187.0,108.7436,108.8233,108.6994,108.8233,13187.0
2017-05-26 12:10:00,122.96,122.98,122.86,122.96,16014.0,108.8233,108.841,108.7348,108.8233,16014.0
2017-05-26 12:20:00,122.96,122.97,122.87,122.9,10734.0,108.8233,108.8321,108.7436,108.7702,10734.0
2017-05-26 12:30:00,122.9,122.96,122.87,122.93,12561.0,108.7702,108.8233,108.7436,108.7967,12561.0
2017-05-26 12:40:00,122.97,122.98,122.87,122.93,57311.0,108.8321,108.841,108.7436,108.7967,57311.0
2017-05-26 12:50:00,122.95,122.98,122.89,122.9,12954.0,108.8144,108.841,108.7613,108.7702,12954.0
2017-05-26 13:00:00,122.9,122.94,122.77,122.79,23356.0,108.7702,108.8056,108.6551,108.6728,23356.0
2017-05-26 13:10:00,122.82,122.84,122.64,122.67,14451.0,108.6994,108.7171,108.5401,108.5666,14451.0
2017-05-26 13:20:00,122.68,122.71,122.62,122.69,14895.0,108.5755,108.602,108.5224,108.5843,14895.0
2017-05-26 13:30:00,122.69,122.83,122.69,122.77,9128.0,108.5843,108.7082,108.5843,108.6551,9128.0
2017-05-26 13:40:00,122.77,122.79,122.68,122.7,9600.0,108.6551,108.6728,108.5755,108.5932,9600.0
2017-05-26 13:50:00,122.7,122.7,122.59,122.59,206339.0,108.5932,108.5932,108.4958,108.4958,206339.0
2017-05-26 14:00:00,122.59,122.6,122.35,122.45,42250.0,108.4958,108.5047,108.2834,108.3719,42250.0
2017-05-26 14:10:00,122.46,122.54,122.43,122.5,12241.0,108.3807,108.4516,108.3542,108.4161,12241.0
2017-05-26 14:20:00,122.5,122.56,122.48,122.5,12107.0,108.4161,108.4693,108.3984,108.4161,12107.0
2017-05-26 14:30:00,122.5,122.5,122.41,122.41,21094.0,108.4161,108.4161,108.3365,108.3365,21094.0
2017-05-26 14:40:00,122.43,122.52,122.39,122.47,17495.0,108.3542,108.4338,108.3188,108.3896,17495.0
2017-05-26 14:50:00,122.46,122.72,122.45,122.71,24827.0,108.3807,108.6109,108.3719,108.602,24827.0
2017-05-26 15:00:00,122.67,122.71,122.6,122.64,19830.0,108.5666,108.602,108.5047,108.5401,19830.0
2017-05-26 15:10:00,122.66,122.73,122.64,122.71,20958.0,108.5578,108.6197,108.5401,108.602,20958.0
2017-05-26 15:20:00,122.71,122.71,122.65,122.67,28197.0,108.602,108.602,108.5489,108.5666,28197.0
2017-05-26 15:30:00,122.67,122.69,122.59,122.6,35185.0,108.5666,108.5843,108.4958,108.5047,35185.0
2017-05-26 15:40:00,122.6,122.83,122.58,122.8,62862.0,108.5047,108.7082,108.487,108.6817,62862.0
2017-05-26 15:50:00,122.81,122.84,122.75,122.77,121407.0,108.6905,108.7171,108.6374,108.6551,121407.0
2017-05-30 09:30:00,122.05,122.63,121.99,122.32,68276.0,108.0179,108.5312,107.9648,108.2568,68276.0
2017-05-30 09:40:00,122.28,122.46,122.17,122.43,80217.0,108.2214,108.3807,108.1241,108.3542,80217.0
2017-05-30 09:50:00,122.43,122.65,122.43,122.45,47269.0,108.3542,108.5489,108.3542,108.3719,47269.0
2017-05-30 10:00:00,122.44,122.54,122.32,122.36,51371.0,108.363,108.4516,108.2568,108.2922,51371.0
2017-05-30 10:10:00,122.34,122.38,122.12,122.33,56885.0,108.2745,108.3099,108.0798,108.2657,56885.0
2017-05-30 10:20:00,122.33,122.5,122.24,122.24,60488.0,108.2657,108.4161,108.186,108.186,60488.0
2017-05-30 10:30:00,122.16,122.44,122.16,122.4,33279.0,108.1152,108.363,108.1152,108.3276,33279.0
2017-05-30 10:40:00,122.4,122.45,122.2,122.33,42723.0,108.3276,108.3719,108.1506,108.2657,42723.0
2017-05-30 10:50:00,122.36,122.39,122.07,122.17,35228.0,108.2922,108.3188,108.0356,108.1241,35228.0
2017-05-30 11:00:00,122.17,122.26,122.0,122.06,308143.0,108.1241,108.2037,107.9736,108.0267,308143.0
2017-05-30 11:10:00,122.02,122.08,121.86,121.94,42994.0,107.9913,108.0444,107.8497,107.9205,42994.0
2017-05-30 11:20:00,121.94,121.95,121.85,121.92,34841.0,107.9205,107.9294,107.8409,107.9028,34841.0
2017-05-30 11:30:00,121.92,122.11,121.92,122.05,48146.0,107.9028,108.071,107.9028,108.0179,48146.0
2017-05-30 11:40:00,122.07,122.1,122.04,122.08,26746.0,108.0356,108.0621,108.009,108.0444,26746.0
2017-05-30 11:50:00,122.1,122.23,122.03,122.2,12941.0,108.0621,108.1772,108.0002,108.1506,12941.0
2017-05-30 12:00:00,122.21,122.25,122.14,122.18,27626.0,108.1595,108.1949,108.0975,108.1329,27626.0
2017-05-30 12:10:00,122.19,122.2,122.15,122.17,10406.0,108.1418,108.1506,108.1064,108.1241,10406.0
2017-05-30 12:20:00,122.17,122.2,122.13,122.14,29898.0,108.1241,108.1506,108.0887,108.0975,29898.0
2017-05-30 12:30:00,122.15,122.26,122.0,122.24,325492.0,108.1064,108.2037,107.9736,108.186,325492.0
2017-05-30 12:40:00,122.25,122.38,122.17,122.21,55634.0,108.1949,108.3099,108.1241,108.1595,55634.0
2017-05-30 12:50:00,122.24,122.29,122.15,122.17,19082.0,108.186,108.2303,108.1064,108.1241,19082.0
2017-05-30 13:00:00,122.18,122.2,122.09,122.11,16799.0,108.1329,108.1506,108.0533,108.071,16799.0
2017-05-30 13:10:00,122.1,122.12,122.02,122.02,18072.0,108.0621,108.0798,107.9913,107.9913,18072.0
2017-05-30 13:20:00,122.05,122.1,121.98,121.98,21845.0,108.0179,108.0621,107.9559,107.9559,21845.0
2017-05-30 13:30:00,122.0,122.04,121.99,122.01,21689.0,107.9736,108.009,107.9648,107.9825,21689.0
2017-05-30 13:40:00,122.02,122.07,121.98,122.01,23151.0,107.9913,108.0356,107.9559,107.9825,23151.0
2017-05-30 13:50:00,122.01,122.04,121.95,122.04,91287.0,107.9825,108.009,107.9294,108.009,91287.0
2017-05-30 14:00:00,122.04,122.15,122.02,122.15,28386.0,108.009,108.1064,107.9913,108.1064,28386.0
2017-05-30 14:10:00,122.14,122.19,122.08,122.14,26416.0,108.0975,108.1418,108.0444,108.0975,26416.0
2017-05-30 14:20:00,122.14,122.2,122.13,122.16,24247.0,108.0975,108.1506,108.0887,108.1152,24247.0
2017-05-30 14:30:00,122.17,122.17,122.09,122.17,17419.0,108.1241,108.1241,108.0533,108.1241,17419.0
2017-05-30 14:40:00,122.16,122.18,122.12,122.15,34604.0,108.1152,108.1329,108.0798,108.1064,34604.0
2017-05-30 14:50:00,122.14,122.15,122.13,122.13,36344.0,108.0975,108.1064,108.0887,108.0887,36344.0
2017-05-30 15:00:00,122.14,122.17,122.09,122.09,58573.0,108.0975,108.1241,108.0533,108.0533,58573.0
2017-05-30 15:10:00,122.09,122.09,121.96,121.97,27299.0,108.0533,108.0533,107.9382,107.9471,27299.0
2017-05-30 15:20:00,121.97,122.26,121.96,122.25,619357.0,107.9471,108.2037,107.9382,108.1949,619357.0
2017-05-30 15:30:00,122.25,122.44,122.24,122.44,48103.0,108.1949,108.363,108.186,108.363,48103.0
2017-05-30 15:40:00,122.44,122.45,122.34,122.37,60070.0,108.363,108.3719,108.2745,108.3011,60070.0
2017-05-30 15:50:00,122.37,122.37,122.2,122.22,119839.0,108.3011,108.3011,108.1506,108.1683,119839.0
2017-05-31 09:30:00,123.05,123.21,122.26,122.32,123977.0,108.9029,109.0445,108.2037,108.2568,123977.0
2017-05-31 09:40:00,122.31,122.41,122.22,122.29,65740.0,108.248,108.3365,108.1683,108.2303,65740.0
2017-05-31 09:50:00,122.31,122.43,122.2,122.39,79388.0,108.248,108.3542,108.1506,108.3188,79388.0
2017-05-31 10:00:00,122.37,122.47,122.35,122.4,92435.0,108.3011,108.3896,108.2834,108.3276,92435.0
2017-05-31 10:10:00,122.4,122.62,122.4,122.43,54671.0,108.3276,108.5224,108.3276,108.3542,54671.0
2017-05-31 10:20:00,122.42,122.58,122.34,122.58,60794.0,108.3453,108.487,108.2745,108.487,60794.0
2017-05-31 10:30:00,122.58,122.81,122.48,122.49,55546.0,108.487,108.6905,108.3984,108.4073,55546.0
2017-05-31 10:40:00,122.52,122.58,122.44,122.48,27166.0,108.4338,108.487,108.363,108.3984,27166.0
2017-05-31 10:50:00,122.45,122.75,122.37,122.58,37461.0,108.3719,108.6374,108.3011,108.487,37461.0
2017-05-31 11:00:00,122.58,122.63,122.48,122.61,59290.0,108.487,108.5312,108.3984,108.5135,59290.0
2017-05-31 11:10:00,122.62,122.62,122.4,122.53,30501.0,108.5224,108.5224,108.3276,108.4427,30501.0
2017-05-31 11:20:00,122.54,122.74,122.51,122.6,70637.0,108.4516,108.6286,108.425,108.5047,70637.0
2017-05-31 11:30:00,122.61,122.63,122.36,122.37,28070.0,108.5135,108.5312,108.2922,108.3011,28070.0
2017-05-31 11:40:00,122.37,122.55,122.35,122.52,15811.0,108.3011,108.4604,108.2834,108.4338,15811.0
2017-05-31 11:50:00,122.53,122.53,122.45,122.49,53033.0,108.4427,108.4427,108.3719,108.4073,53033.0
2017-05-31 12:00:00,122.48,122.5,122.46,122.49,35748.0,108.3984,108.4161,108.3807,108.4073,35748.0
2017-05-31 12:10:00,122.49,122.62,122.39,122.62,23875.0,108.4073,108.5224,108.3188,108.5224,23875.0
2017-05-31 12:20:00,122.63,122.84,122.6,122.72,19583.0,108.5312,108.7171,108.5047,108.6109,19583.0
2017-05-31 12:30:00,122.72,122.96,122.69,122.85,14642.0,108.6109,108.8233,108.5843,108.7259,14642.0
2017-05-31 12:40:00,122.86,122.9,122.76,122.85,21944.0,108.7348,108.7702,108.6463,108.7259,21944.0
2017-05-31 12:50:00,122.86,122.91,122.75,122.75,16646.0,108.7348,108.779,108.6374,108.6374,16646.0
2017-05-31 13:00:00,122.76,122.81,122.69,122.74,16899.0,108.6463,108.6905,108.5843,108.6286,16899.0
2017-05-31 13:10:00,122.77,122.93,122.75,122.78,17928.0,108.6551,108.7967,108.6374,108.664,17928.0
2017-05-31 13:20:00,122.78,122.87,122.77,122.87,10983.0,108.664,108.7436,108.6551,108.7436,10983.0
2017-05-31 13:30:00,122.86,122.89,122.74,122.8,10789.0,108.7348,108.7613,108.6286,108.6817,10789.0
2017-05-31 13:40:00,122.81,122.81,122.53,122.55,43650.0,108.6905,108.6905,108.4427,108.4604,43650.0
2017-05-31 13:50:00,122.55,122.55,122.45,122.47,32852.0,108.4604,108.4604,108.3719,108.3896,32852.0
2017-05-31 14:00:00,122.47,122.48,122.4,122.46,20589.0,108.3896,108.3984,108.3276,108.3807,20589.0
2017-05-31 14:10:00,122.47,122.58,122.33,122.58,20491.0,108.3896,108.487,108.2657,108.487,20491.0
2017-05-31 14:20:00,122.58,122.63,122.47,122.51,31612.0,108.487,108.5312,108.3896,108.425,31612.0
2017-05-31 14:30:00,122.5,122.5,122.35,122.4,26296.0,108.4161,108.4161,108.2834,108.3276,26296.0
2017-05-31 14:40:00,122.4,122.4,122.28,122.33,23239.0,108.3276,108.3276,108.2214,108.2657,23239.0
2017-05-31 14:50:00,122.32,122.33,122.14,122.16,37438.0,108.2568,108.2657,108.0975,108.1152,37438.0
2017-05-31 15:00:00,122.17,122.46,122.16,122.28,23969.0,108.1241,108.3807,108.1152,108.2214,23969.0
2017-05-31 15:10:00,122.28,122.29,122.11,122.2,92573.0,108.2214,108.2303,108.071,108.1506,92573.0
2017-05-31 15:20:00,122.21,122.48,122.21,122.42,27532.0,108.1595,108.3984,108.1595,108.3453,27532.0
2017-05-31 15:30:00,122.43,122.49,122.38,122.41,42133.0,108.3542,108.4073,108.3099,108.3365,42133.0
2017-05-31 15:40:00,122.41,122.52,122.38,122.47,56928.0,108.3365,108.4338,108.3099,108.3896,56928.0
2017-05-31 15:50:00,122.47,122.52,122.4,122.43,105054.0,108.3896,108.4338,108.3276,108.3542,105054.0
2017-06-01 09:30:00,125.42,125.5,124.12,124.99,388127.0,111.0004,111.0712,109.8499,110.6199,388127.0
2017-06-01 09:40:00,124.96,125.84,124.9,125.4,253918.0,110.5933,111.3721,110.5402,110.9827,253918.0
2017-06-01 09:50:00,125.36,125.4,124.62,124.7,99025.0,110.9473,110.9827,110.2924,110.3632,99025.0
2017-06-01 10:00:00,124.62,124.95,124.55,124.87,104330.0,110.2924,110.5845,110.2305,110.5137,104330.0
2017-06-01 10:10:00,124.88,125.7,124.85,125.63,158960.0,110.5225,111.2482,110.496,111.1863,158960.0
2017-06-01 10:20:00,125.63,125.95,125.32,125.35,126436.0,111.1863,111.4695,110.9119,110.9385,126436.0
2017-06-01 10:30:00,125.31,125.98,125.19,125.51,96830.0,110.9031,111.4961,110.7969,111.0801,96830.0
2017-06-01 10:40:00,125.49,125.7,125.35,125.55,34830.0,111.0624,111.2482,110.9385,111.1155,34830.0
2017-06-01 10:50:00,125.56,125.79,125.42,125.54,64123.0,111.1243,111.3279,111.0004,111.1066,64123.0
2017-06-01 11:00:00,125.56,125.6,125.4,125.6,20113.0,111.1243,111.1597,110.9827,111.1597,20113.0
2017-06-01 11:10:00,125.59,125.84,125.57,125.76,81780.0,111.1509,111.3721,111.1332,111.3013,81780.0
2017-06-01 11:20:00,125.75,125.77,125.24,125.3,32605.0,111.2925,111.3102,110.8411,110.8942,32605.0
2017-06-01 11:30:00,125.32,125.52,125.29,125.4,105385.0,110.9119,111.0889,110.8854,110.9827,105385.0
2017-06-01 11:40:00,125.39,125.4,125.09,125.23,37928.0,110.9739,110.9827,110.7084,110.8323,37928.0
2017-06-01 11:50:00,125.21,125.41,125.18,125.31,30256.0,110.8146,110.9916,110.788,110.9031,30256.0
2017-06-01 12:00:00,125.34,125.4,125.25,125.29,31330.0,110.9296,110.9827,110.85,110.8854,31330.0
2017-06-01 12:10:00,125.28,125.37,125.19,125.37,29968.0,110.8765,110.9562,110.7969,110.9562,29968.0
2017-06-01 12:20:00,125.36,125.37,125.0,125.01,47173.0,110.9473,110.9562,110.6287,110.6376,47173.0
2017-06-01 12:30:00,125.01,125.09,125.0,125.08,59985.0,110.6376,110.7084,110.6287,110.6995,59985.0
2017-06-01 12:40:00,125.08,125.1,125.0,125.02,91543.0,110.6995,110.7172,110.6287,110.6464,91543.0
2017-06-01 12:50:00,125.02,125.02,124.77,124.82,141928.0,110.6464,110.6464,110.4252,110.4694,141928.0
2017-06-01 13:00:00,124.82,125.21,124.82,125.2,166385.0,110.4694,110.8146,110.4694,110.8057,166385.0
2017-06-01 13:10:00,125.2,125.47,125.15,125.4,53644.0,110.8057,111.0447,110.7615,110.9827,53644.0
2017-06-01 13:20:00,125.38,125.51,125.31,125.46,65214.0,110.965,111.0801,110.9031,111.0358,65214.0
2017-06-01 13:30:00,125.46,125.51,125.37,125.42,46891.0,111.0358,111.0801,110.9562,111.0004,46891.0
2017-06-01 13:40:00,125.42,125.55,125.4,125.41,49807.0,111.0004,111.1155,110.9827,110.9916,49807.0
2017-06-01 13:50:00,125.44,125.5,125.16,125.22,54073.0,111.0181,111.0712,110.7703,110.8234,54073.0
2017-06-01 14:00:00,125.22,125.32,125.19,125.27,27298.0,110.8234,110.9119,110.7969,110.8677,27298.0
2017-06-01 14:10:00,125.29,125.38,125.2,125.25,37394.0,110.8854,110.965,110.8057,110.85,37394.0
2017-06-01 14:20:00,125.26,125.35,125.22,125.22,28859.0,110.8588,110.9385,110.8234,110.8234,28859.0
2017-06-01 14:30:00,125.21,125.22,125.0,125.05,36236.0,110.8146,110.8234,110.6287,110.673,36236.0
2017-06-01 14:40:00,125.06,125.21,125.05,125.16,30269.0,110.6818,110.8146,110.673,110.7703,30269.0
2017-06-01 14:50:00,125.15,125.16,124.97,125.0,39720.0,110.7615,110.7703,110.6022,110.6287,39720.0
2017-06-01 15:00:00,124.99,125.06,124.87,125.02,63882.0,110.6199,110.6818,110.5137,110.6464,63882.0
2017-06-01 15:10:00,125.02,125.08,124.99,125.08,45723.0,110.6464,110.6995,110.6199,110.6995,45723.0
2017-06-01 15:20:00,125.06,125.08,124.99,125.0,41318.0,110.6818,110.6995,110.6199,110.6287,41318.0
2017-06-01 15:30:00,125.01,125.09,124.75,124.77,76732.0,110.6376,110.7084,110.4075,110.4252,76732.0
2017-06-01 15:40:00,124.76,124.89,124.69,124.84,99381.0,110.4163,110.5314,110.3544,110.4871,99381.0
2017-06-01 15:50:00,124.85,124.94,124.65,124.72,243617.0,110.496,110.5756,110.319,110.3809,243617.0
2017-06-02 09:30:00,125.89,126.0,125.36,125.44,177699.0,111.4164,111.5138,110.9473,111.0181,177699.0
2017-06-02 09:40:00,125.44,125.74,125.19,125.58,116618.0,111.0181,111.2836,110.7969,111.142,116618.0
2017-06-02 09:50:00,125.56,125.7,125.1,125.21,83797.0,111.1243,111.2482,110.7172,110.8146,83797.0
2017-06-02 10:00:00,125.21,125.24,124.72,124.98,112256.0,110.8146,110.8411,110.3809,110.611,112256.0
2017-06-02 10:10:00,124.99,125.0,124.44,124.69,128096.0,110.6199,110.6287,110.1331,110.3544,128096.0
2017-06-02 10:20:00,124.72,125.09,124.66,124.96,40378.0,110.3809,110.7084,110.3278,110.5933,40378.0
2017-06-02 10:30:00,124.96,125.09,124.64,124.64,59742.0,110.5933,110.7084,110.3101,110.3101,59742.0
2017-06-02 10:40:00,124.66,124.83,124.6,124.76,30149.0,110.3278,110.4783,110.2747,110.4163,30149.0
2017-06-02 10:50:00,124.79,125.0,124.76,125.0,30295.0,110.4429,110.6287,110.4163,110.6287,30295.0
2017-06-02 11:00:00,124.98,125.22,124.92,125.11,31543.0,110.611,110.8234,110.5579,110.7261,31543.0
2017-06-02 11:10:00,125.12,125.32,125.12,125.24,22306.0,110.7349,110.9119,110.7349,110.8411,22306.0
2017-06-02 11:20:00,125.23,125.38,125.18,125.25,25056.0,110.8323,110.965,110.788,110.85,25056.0
2017-06-02 11:30:00,125.25,125.38,125.23,125.36,20119.0,110.85,110.965,110.8323,110.9473,20119.0
2017-06-02 11:40:00,125.4,125.4,125.22,125.22,32008.0,110.9827,110.9827,110.8234,110.8234,32008.0
2017-06-02 11:50:00,125.25,125.25,125.07,125.18,69852.0,110.85,110.85,110.6907,110.788,69852.0
2017-06-02 12:00:00,125.19,125.32,125.13,125.31,17771.0,110.7969,110.9119,110.7438,110.9031,17771.0
2017-06-02 12:10:00,125.32,125.45,125.32,125.41,18613.0,110.9119,111.027,110.9119,110.9916,18613.0
2017-06-02 12:20:00,125.39,125.55,125.32,125.45,45156.0,110.9739,111.1155,110.9119,111.027,45156.0
2017-06-02 12:30:00,125.44,125.52,125.34,125.46,52355.0,111.0181,111.0889,110.9296,111.0358,52355.0
2017-06-02 12:40:00,125.46,125.52,125.39,125.46,10479.0,111.0358,111.0889,110.9739,111.0358,10479.0
2017-06-02 12:50:00,125.51,125.54,125.38,125.53,17987.0,111.0801,111.1066,110.965,111.0978,17987.0
2017-06-02 13:00:00,125.54,125.59,125.48,125.54,22966.0,111.1066,111.1509,111.0535,111.1066,22966.0
2017-06-02 13:10:00,125.53,125.59,125.49,125.5,22376.0,111.0978,111.1509,111.0624,111.0712,22376.0
2017-06-02 13:20:00,125.52,125.55,125.41,125.43,42888.0,111.0889,111.1155,110.9916,111.0093,42888.0
2017-06-02 13:30:00,125.42,125.5,125.39,125.42,9852.0,111.0004,111.0712,110.9739,111.0004,9852.0
2017-06-02 13:40:00,125.42,125.53,125.39,125.47,16762.0,111.0004,111.0978,110.9739,111.0447,16762.0
2017-06-02 13:50:00,125.48,125.52,125.43,125.49,20421.0,111.0535,111.0889,111.0093,111.0624,20421.0
2017-06-02 14:00:00,125.48,125.51,125.44,125.48,23511.0,111.0535,111.0801,111.0181,111.0535,23511.0
2017-06-02 14:10:00,125.49,125.49,125.37,125.44,17818.0,111.0624,111.0624,110.9562,111.0181,17818.0
2017-06-02 14:20:00,125.46,125.49,125.22,125.22,24914.0,111.0358,111.0624,110.8234,110.8234,24914.0
2017-06-02 14:30:00,125.25,125.32,125.16,125.17,43574.0,110.85,110.9119,110.7703,110.7792,43574.0
2017-06-02 14:40:00,125.18,125.24,125.13,125.15,25298.0,110.788,110.8411,110.7438,110.7615,25298.0
2017-06-02 14:50:00,125.16,125.17,125.06,125.09,24624.0,110.7703,110.7792,110.6818,110.7084,24624.0
2017-06-02 15:00:00,125.1,125.18,125.09,125.14,32241.0,110.7172,110.788,110.7084,110.7526,32241.0
2017-06-02 15:10:00,125.14,125.14,124.96,125.06,37889.0,110.7526,110.7526,110.5933,110.6818,37889.0
2017-06-02 15:20:00,125.06,125.12,124.97,125.12,37115.0,110.6818,110.7349,110.6022,110.7349,37115.0
2017-06-02 15:30:00,125.12,125.12,124.97,124.99,69471.0,110.7349,110.7349,110.6022,110.6199,69471.0
2017-06-02 15:40:00,124.98,125.04,124.89,124.98,118928.0,110.611,110.6641,110.5314,110.611,118928.0
2017-06-02 15:50:00,125.0,125.01,124.73,124.86,241990.0,110.6287,110.6376,110.3898,110.5048,241990.0
2017-06-05 09:30:00,124.7,125.25,124.63,125.15,93149.0,110.3632,110.85,110.3013,110.7615,93149.0
2017-06-05 09:40:00,125.2,125.22,124.83,125.22,46756.0,110.8057,110.8234,110.4783,110.8234,46756.0
2017-06-05 09:50:00,125.22,126.44,125.22,126.19,115966.0,110.8234,111.9032,110.8234,111.6819,115966.0
2017-06-05 10:00:00,126.16,126.43,126.04,126.18,133797.0,111.6554,111.8943,111.5492,111.6731,133797.0
2017-06-05 10:10:00,126.18,126.2,125.62,125.63,40233.0,111.6731,111.6908,111.1774,111.1863,40233.0
2017-06-05 10:20:00,125.59,125.68,125.49,125.53,51487.0,111.1509,111.2305,111.0624,111.0978,51487.0
2017-06-05 10:30:00,125.5,125.66,125.17,125.25,46373.0,111.0712,111.2128,110.7792,110.85,46373.0
2017-06-05 10:40:00,125.28,125.62,125.27,125.55,19635.0,110.8765,111.1774,110.8677,111.1155,19635.0
2017-06-05 10:50:00,125.55,125.8,125.45,125.79,24760.0,111.1155,111.3367,111.027,111.3279,24760.0
2017-06-05 11:00:00,125.79,125.8,125.61,125.65,34225.0,111.3279,111.3367,111.1686,111.204,34225.0
2017-06-05 11:10:00,125.65,125.75,125.56,125.63,39565.0,111.204,111.2925,111.1243,111.1863,39565.0
2017-06-05 11:20:00,125.65,125.74,125.59,125.62,26019.0,111.204,111.2836,111.1509,111.1774,26019.0
2017-06-05 11:30:00,125.61,125.66,125.48,125.59,24782.0,111.1686,111.2128,111.0535,111.1509,24782.0
2017-06-05 11:40:00,125.58,125.67,125.48,125.57,46610.0,111.142,111.2217,111.0535,111.1332,46610.0
2017-06-05 11:50:00,125.58,125.78,125.53,125.78,17425.0,111.142,111.319,111.0978,111.319,17425.0
2017-06-05 12:00:00,125.76,125.93,125.74,125.81,22922.0,111.3013,111.4518,111.2836,111.3456,22922.0
2017-06-05 12:10:00,125.79,125.84,125.55,125.6,23266.0,111.3279,111.3721,111.1155,111.1597,23266.0
2017-06-05 12:20:00,125.61,125.7,125.54,125.67,28835.0,111.1686,111.2482,111.1066,111.2217,28835.0
2017-06-05 12:30:00,125.7,125.77,125.68,125.71,9607.0,111.2482,111.3102,111.2305,111.2571,9607.0
2017-06-05 12:40:00,125.72,125.75,125.64,125.66,16805.0,111.2659,111.2925,111.1951,111.2128,16805.0
2017-06-05 12:50:00,125.65,125.7,125.6,125.62,20926.0,111.204,111.2482,111.1597,111.1774,20926.0
2017-06-05 13:00:00,125.63,125.65,125.53,125.59,68501.0,111.1863,111.204,111.0978,111.1509,68501.0
2017-06-05 13:10:00,125.56,125.76,125.55,125.76,38424.0,111.1243,111.3013,111.1155,111.3013,38424.0
2017-06-05 13:20:00,125.75,125.92,125.7,125.82,41181.0,111.2925,111.443,111.2482,111.3544,41181.0
2017-06-05 13:30:00,125.81,125.87,125.62,125.63,74070.0,111.3456,111.3987,111.1774,111.1863,74070.0
2017-06-05 13:40:00,125.63,125.73,125.6,125.63,22345.0,111.1863,111.2748,111.1597,111.1863,22345.0
2017-06-05 13:50:00,125.61,125.77,125.61,125.64,13265.0,111.1686,111.3102,111.1686,111.1951,13265.0
2017-06-05 14:00:00,125.62,125.79,125.62,125.77,10849.0,111.1774,111.3279,111.1774,111.3102,10849.0
2017-06-05 14:10:00,125.77,125.89,125.73,125.89,13708.0,111.3102,111.4164,111.2748,111.4164,13708.0
2017-06-05 14:20:00,125.88,125.9,125.83,125.86,17757.0,111.4075,111.4253,111.3633,111.3898,17757.0
2017-06-05 14:30:00,125.84,125.88,125.76,125.78,53261.0,111.3721,111.4075,111.3013,111.319,53261.0
2017-06-05 14:40:00,125.77,125.82,125.66,125.69,31343.0,111.3102,111.3544,111.2128,111.2394,31343.0
2017-06-05 14:50:00,125.7,125.79,125.62,125.63,21752.0,111.2482,111.3279,111.1774,111.1863,21752.0
2017-06-05 15:00:00,125.62,125.73,125.55,125.61,30961.0,111.1774,111.2748,111.1155,111.1686,30961.0
2017-06-05 15:10:00,125.58,125.63,125.41,125.47,30365.0,111.142,111.1863,110.9916,111.0447,30365.0
2017-06-05 15:20:00,125.48,125.51,125.44,125.5,21470.0,111.0535,111.0801,111.0181,111.0712,21470.0
2017-06-05 15:30:00,125.49,125.54,125.4,125.46,46509.0,111.0624,111.1066,110.9827,111.0358,46509.0
2017-06-05 15:40:00,125.44,125.5,125.36,125.44,61912.0,111.0181,111.0712,110.9473,111.0181,61912.0
2017-06-05 15:50:00,125.44,125.44,125.29,125.33,156183.0,111.0181,111.0181,110.8854,110.9208,156183.0
2017-06-06 09:30:00,124.8,124.96,124.64,124.84,70744.0,110.4517,110.5933,110.3101,110.4871,70744.0
2017-06-06 09:40:00,124.84,125.28,124.81,125.24,17707.0,110.4871,110.8765,110.4606,110.8411,17707.0
2017-06-06 09:50:00,125.3,125.39,125.26,125.34,69632.0,110.8942,110.9739,110.8588,110.9296,69632.0
2017-06-06 10:00:00,125.36,125.45,125.22,125.27,40768.0,110.9473,111.027,110.8234,110.8677,40768.0
2017-06-06 10:10:00,125.32,125.53,125.3,125.44,18744.0,110.9119,111.0978,110.8942,111.0181,18744.0
2017-06-06 10:20:00,125.44,125.62,125.38,125.51,14766.0,111.0181,111.1774,110.965,111.0801,14766.0
2017-06-06 10:30:00,125.58,125.66,125.46,125.47,13417.0,111.142,111.2128,111.0358,111.0447,13417.0
2017-06-06 10:40:00,125.43,125.48,125.39,125.44,21451.0,111.0093,111.0535,110.9739,111.0181,21451.0
2017-06-06 10:50:00,125.49,125.63,125.48,125.58,34538.0,111.0624,111.1863,111.0535,111.142,34538.0
2017-06-06 11:00:00,125.54,125.62,125.45,125.61,19534.0,111.1066,111.1774,111.027,111.1686,19534.0
2017-06-06 11:10:00,125.61,125.69,125.53,125.55,12107.0,111.1686,111.2394,111.0978,111.1155,12107.0
2017-06-06 11:20:00,125.6,125.64,125.51,125.6,14395.0,111.1597,111.1951,111.0801,111.1597,14395.0
2017-06-06 11:30:00,125.58,125.62,125.52,125.56,17236.0,111.142,111.1774,111.0889,111.1243,17236.0
2017-06-06 11:40:00,125.57,125.68,125.48,125.58,17465.0,111.1332,111.2305,111.0535,111.142,17465.0
2017-06-06 11:50:00,125.59,125.61,125.48,125.51,28589.0,111.1509,111.1686,111.0535,111.0801,28589.0
2017-06-06 12:00:00,125.5,125.67,125.5,125.63,20672.0,111.0712,111.2217,111.0712,111.1863,20672.0
2017-06-06 12:10:00,125.61,125.72,125.55,125.72,17686.0,111.1686,111.2659,111.1155,111.2659,17686.0
2017-06-06 12:20:00,125.73,125.75,125.64,125.69,15946.0,111.2748,111.2925,111.1951,111.2394,15946.0
2017-06-06 12:30:00,125.71,125.75,125.51,125.52,118844.0,111.2571,111.2925,111.0801,111.0889,118844.0
2017-06-06 12:40:00,125.53,125.61,125.5,125.57,38927.0,111.0978,111.1686,111.0712,111.1332,38927.0
2017-06-06 12:50:00,125.58,125.58,125.37,125.38,33635.0,111.142,111.142,110.9562,110.965,33635.0
2017-06-06 13:00:00,125.38,125.39,125.29,125.38,62672.0,110.965,110.9739,110.8854,110.965,62672.0
2017-06-06 13:10:00,125.38,125.39,125.24,125.25,60108.0,110.965,110.9739,110.8411,110.85,60108.0
2017-06-06 13:20:00,125.25,125.25,125.11,125.16,24396.0,110.85,110.85,110.7261,110.7703,24396.0
2017-06-06 13:30:00,125.16,125.16,125.02,125.06,17064.0,110.7703,110.7703,110.6464,110.6818,17064.0
2017-06-06 13:40:00,125.03,125.1,125.03,125.07,23381.0,110.6553,110.7172,110.6553,110.6907,23381.0
2017-06-06 13:50:00,125.05,125.06,124.99,125.02,24239.0,110.673,110.6818,110.6199,110.6464,24239.0
2017-06-06 14:00:00,125.03,125.21,125.02,125.14,30282.0,110.6553,110.8146,110.6464,110.7526,30282.0
2017-06-06 14:10:00,125.13,125.13,125.0,125.03,13993.0,110.7438,110.7438,110.6287,110.6553,13993.0
2017-06-06 14:20:00,125.03,125.03,124.95,124.99,13647.0,110.6553,110.6553,110.5845,110.6199,13647.0
2017-06-06 14:30:00,124.96,125.03,124.94,124.97,23283.0,110.5933,110.6553,110.5756,110.6022,23283.0
2017-06-06 14:40:00,124.98,125.08,124.98,125.01,19345.0,110.611,110.6995,110.611,110.6376,19345.0
2017-06-06 14:50:00,125.01,125.07,124.97,125.01,19097.0,110.6376,110.6907,110.6022,110.6376,19097.0
2017-06-06 15:00:00,125.01,125.09,125.0,125.04,26643.0,110.6376,110.7084,110.6287,110.6641,26643.0
2017-06-06 15:10:00,125.03,125.03,124.95,124.99,24819.0,110.6553,110.6553,110.5845,110.6199,24819.0
2017-06-06 15:20:00,125.0,125.12,124.99,125.08,23898.0,110.6287,110.7349,110.6199,110.6995,23898.0
2017-06-06 15:30:00,125.08,125.08,124.9,124.94,47178.0,110.6995,110.6995,110.5402,110.5756,47178.0
2017-06-06 15:40:00,124.93,124.96,124.84,124.86,38065.0,110.5668,110.5933,110.4871,110.5048,38065.0
2017-06-06 15:50:00,124.88,125.05,124.84,125.02,125519.0,110.5225,110.673,110.4871,110.6464,125519.0
2017-06-07 09:30:00,125.05,125.24,125.01,125.22,54049.0,110.673,110.8411,110.6376,110.8234,54049.0
2017-06-07 09:40:00,125.18,125.27,125.04,125.18,20882.0,110.788,110.8677,110.6641,110.788,20882.0
2017-06-07 09:50:00,125.14,125.31,125.11,125.17,33377.0,110.7526,110.9031,110.7261,110.7792,33377.0
2017-06-07 10:00:00,125.17,125.46,125.08,125.46,32751.0,110.7792,111.0358,110.6995,111.0358,32751.0
2017-06-07 10:10:00,125.47,125.58,125.3,125.32,26799.0,111.0447,111.142,110.8942,110.9119,26799.0
2017-06-07 10:20:00,125.29,125.45,125.29,125.33,32465.0,110.8854,111.027,110.8854,110.9208,32465.0
2017-06-07 10:30:00,125.34,125.34,125.11,125.15,32427.0,110.9296,110.9296,110.7261,110.7615,32427.0
2017-06-07 10:40:00,125.13,125.13,124.9,124.95,38063.0,110.7438,110.7438,110.5402,110.5845,38063.0
2017-06-07 10:50:00,124.95,125.19,124.91,125.06,44786.0,110.5845,110.7969,110.5491,110.6818,44786.0
2017-06-07 11:00:00,125.06,125.06,124.79,124.94,24252.0,110.6818,110.6818,110.4429,110.5756,24252.0
2017-06-07 11:10:00,124.95,125.08,124.86,125.05,25692.0,110.5845,110.6995,110.5048,110.673,25692.0
2017-06-07 11:20:00,125.06,125.15,124.93,124.93,14348.0,110.6818,110.7615,110.5668,110.5668,14348.0
2017-06-07 11:30:00,124.93,124.97,124.81,124.89,15815.0,110.5668,110.6022,110.4606,110.5314,15815.0
2017-06-07 11:40:00,124.89,125.03,124.86,124.98,29045.0,110.5314,110.6553,110.5048,110.611,29045.0
2017-06-07 11:50:00,125.0,125.26,124.98,125.26,36597.0,110.6287,110.8588,110.611,110.8588,36597.0
2017-06-07 12:00:00,125.25,125.27,125.07,125.19,38200.0,110.85,110.8677,110.6907,110.7969,38200.0
2017-06-07 12:10:00,125.19,125.34,125.19,125.32,13344.0,110.7969,110.9296,110.7969,110.9119,13344.0
2017-06-07 12:20:00,125.31,125.45,125.22,125.23,41304.0,110.9031,111.027,110.8234,110.8323,41304.0
2017-06-07 12:30:00,125.23,125.25,125.13,125.19,11789.0,110.8323,110.85,110.7438,110.7969,11789.0
2017-06-07 12:40:00,125.14,125.19,125.02,125.12,12492.0,110.7526,110.7969,110.6464,110.7349,12492.0
2017-06-07 12:50:00,125.12,125.2,125.02,125.17,8714.0,110.7349,110.8057,110.6464,110.7792,8714.0
2017-06-07 13:00:00,125.19,125.29,125.07,125.11,68251.0,110.7969,110.8854,110.6907,110.7261,68251.0
2017-06-07 13:10:00,125.08,125.22,125.08,125.11,8777.0,110.6995,110.8234,110.6995,110.7261,8777.0
2017-06-07 13:20:00,125.09,125.24,125.06,125.19,14951.0,110.7084,110.8411,110.6818,110.7969,14951.0
2017-06-07 13:30:00,125.2,125.27,125.15,125.15,7584.0,110.8057,110.8677,110.7615,110.7615,7584.0
2017-06-07 13:40:00,125.18,125.28,125.14,125.26,87357.0,110.788,110.8765,110.7526,110.8588,87357.0
2017-06-07 13:50:00,125.24,125.35,125.17,125.2,22171.0,110.8411,110.9385,110.7792,110.8057,22171.0
2017-06-07 14:00:00,125.24,125.48,125.22,125.44,32307.0,110.8411,111.0535,110.8234,111.0181,32307.0
2017-06-07 14:10:00,125.44,125.54,125.44,125.51,26348.0,111.0181,111.1066,111.0181,111.0801,26348.0
2017-06-07 14:20:00,125.52,125.53,125.43,125.47,20860.0,111.0889,111.0978,111.0093,111.0447,20860.0
2017-06-07 14:30:00,125.47,125.62,125.44,125.62,50053.0,111.0447,111.1774,111.0181,111.1774,50053.0
2017-06-07 14:40:00,125.63,125.66,125.53,125.56,38987.0,111.1863,111.2128,111.0978,111.1243,38987.0
2017-06-07 14:50:00,125.57,125.6,125.45,125.5,22324.0,111.1332,111.1597,111.027,111.0712,22324.0
2017-06-07 15:00:00,125.51,125.56,125.39,125.39,19370.0,111.0801,111.1243,110.9739,110.9739,19370.0
2017-06-07 15:10:00,125.41,125.52,125.38,125.46,24271.0,110.9916,111.0889,110.965,111.0358,24271.0
2017-06-07 15:20:00,125.43,125.56,125.39,125.52,51361.0,111.0093,111.1243,110.9739,111.0889,51361.0
2017-06-07 15:30:00,125.52,125.6,125.44,125.45,33327.0,111.0889,111.1597,111.0181,111.027,33327.0
2017-06-07 15:40:00,125.45,125.67,125.33,125.5,106180.0,111.027,111.2217,110.9208,111.0712,106180.0
2017-06-07 15:50:00,125.51,125.55,125.22,125.28,187103.0,111.0801,111.1155,110.8234,110.8765,187103.0
2017-06-08 09:30:00,125.5,125.68,125.16,125.64,40870.0,111.0712,111.2305,110.7703,111.1951,40870.0
2017-06-08 09:40:00,125.63,125.8,125.52,125.73,42799.0,111.1863,111.3367,111.0889,111.2748,42799.0
2017-06-08 09:50:00,125.74,125.96,125.64,125.95,35664.0,111.2836,111.4784,111.1951,111.4695,35664.0
2017-06-08 10:00:00,125.97,125.97,125.73,125.96,41055.0,111.4872,111.4872,111.2748,111.4784,41055.0
2017-06-08 10:10:00,125.97,126.01,125.8,126.0,53369.0,111.4872,111.5226,111.3367,111.5138,53369.0
2017-06-08 10:20:00,126.01,126.02,125.71,125.71,25287.0,111.5226,111.5315,111.2571,111.2571,25287.0
2017-06-08 10:30:00,125.7,125.83,125.67,125.76,17817.0,111.2482,111.3633,111.2217,111.3013,17817.0
2017-06-08 10:40:00,125.8,126.0,125.76,125.97,54021.0,111.3367,111.5138,111.3013,111.4872,54021.0
2017-06-08 10:50:00,125.98,126.03,125.79,125.82,28891.0,111.4961,111.5403,111.3279,111.3544,28891.0
2017-06-08 11:00:00,125.83,125.85,125.67,125.71,24951.0,111.3633,111.381,111.2217,111.2571,24951.0
2017-06-08 11:10:00,125.71,125.76,125.56,125.59,21182.0,111.2571,111.3013,111.1243,111.1509,21182.0
2017-06-08 11:20:00,125.61,125.62,125.38,125.45,22621.0,111.1686,111.1774,110.965,111.027,22621.0
2017-06-08 11:30:00,125.45,125.64,125.33,125.62,46735.0,111.027,111.1951,110.9208,111.1774,46735.0
2017-06-08 11:40:00,125.62,125.82,125.58,125.75,55257.0,111.1774,111.3544,111.142,111.2925,55257.0
2017-06-08 11:50:00,125.75,125.78,125.66,125.71,85054.0,111.2925,111.319,111.2128,111.2571,85054.0
2017-06-08 12:00:00,125.71,125.99,125.71,125.93,18615.0,111.2571,111.5049,111.2571,111.4518,18615.0
2017-06-08 12:10:00,125.94,126.04,125.87,125.97,100091.0,111.4607,111.5492,111.3987,111.4872,100091.0
2017-06-08 12:20:00,125.97,126.09,125.89,125.96,40243.0,111.4872,111.5934,111.4164,111.4784,40243.0
2017-06-08 12:30:00,125.94,126.06,125.92,125.95,13351.0,111.4607,111.5669,111.443,111.4695,13351.0
2017-06-08 12:40:00,125.96,126.02,125.94,125.98,27037.0,111.4784,111.5315,111.4607,111.4961,27037.0
2017-06-08 12:50:00,126.0,126.08,125.95,126.03,37580.0,111.5138,111.5846,111.4695,111.5403,37580.0
2017-06-08 13:00:00,126.02,126.06,125.97,126.0,12549.0,111.5315,111.5669,111.4872,111.5138,12549.0
2017-06-08 13:10:00,126.01,126.06,125.97,125.97,18956.0,111.5226,111.5669,111.4872,111.4872,18956.0
2017-06-08 13:20:00,125.98,126.01,125.9,125.98,57687.0,111.4961,111.5226,111.4253,111.4961,57687.0
2017-06-08 13:30:00,125.99,126.04,125.86,125.86,67158.0,111.5049,111.5492,111.3898,111.3898,67158.0
2017-06-08 13:40:00,125.84,126.03,125.77,126.0,77326.0,111.3721,111.5403,111.3102,111.5138,77326.0
2017-06-08 13:50:00,126.02,126.24,126.0,126.22,26016.0,111.5315,111.7262,111.5138,111.7085,26016.0
2017-06-08 14:00:00,126.24,126.29,126.07,126.14,26828.0,111.7262,111.7704,111.5757,111.6377,26828.0
2017-06-08 14:10:00,126.16,126.21,125.92,125.93,57409.0,111.6554,111.6996,111.443,111.4518,57409.0
2017-06-08 14:20:00,125.92,125.92,125.82,125.83,19059.0,111.443,111.443,111.3544,111.3633,19059.0
2017-06-08 14:30:00,125.85,126.0,125.73,125.76,58189.0,111.381,111.5138,111.2748,111.3013,58189.0
2017-06-08 14:40:00,125.79,125.8,125.59,125.62,71656.0,111.3279,111.3367,111.1509,111.1774,71656.0
2017-06-08 14:50:00,125.62,125.74,125.61,125.71,13988.0,111.1774,111.2836,111.1686,111.2571,13988.0
2017-06-08 15:00:00,125.73,125.87,125.71,125.85,22543.0,111.2748,111.3987,111.2571,111.381,22543.0
2017-06-08 15:10:00,125.85,125.95,125.76,125.89,28844.0,111.381,111.4695,111.3013,111.4164,28844.0
2017-06-08 15:20:00,125.88,126.02,125.87,125.98,26383.0,111.4075,111.5315,111.3987,111.4961,26383.0
2017-06-08 15:30:00,125.97,125.97,125.86,125.94,34943.0,111.4872,111.4872,111.3898,111.4607,34943.0
2017-06-08 15:40:00,125.94,126.06,125.9,126.06,64199.0,111.4607,111.5669,111.4253,111.5669,64199.0
2017-06-08 15:50:00,126.06,126.08,125.91,125.94,148706.0,111.5669,111.5846,111.4341,111.4607,148706.0
2017-06-09 09:30:00,126.27,126.5,126.09,126.45,205470.0,111.7527,111.9563,111.5934,111.912,205470.0
2017-06-09 09:40:00,126.4,126.4,126.0,126.4,49196.0,111.8678,111.8678,111.5138,111.8678,49196.0
2017-06-09 09:50:00,126.45,126.74,126.3,126.72,102251.0,111.912,112.1687,111.7793,112.151,102251.0
2017-06-09 10:00:00,126.69,126.8,126.61,126.73,39928.0,112.1244,112.2218,112.0536,112.1598,39928.0
2017-06-09 10:10:00,126.69,127.04,126.68,126.94,125203.0,112.1244,112.4342,112.1156,112.3457,125203.0
2017-06-09 10:20:00,126.93,126.95,126.54,126.76,61841.0,112.3368,112.3545,111.9917,112.1864,61841.0
2017-06-09 10:30:00,126.78,126.83,126.56,126.71,59515.0,112.2041,112.2483,112.0094,112.1421,59515.0
2017-06-09 10:40:00,126.74,126.84,126.6,126.76,184900.0,112.1687,112.2572,112.0448,112.1864,184900.0
2017-06-09 10:50:00,126.77,126.87,126.72,126.83,21560.0,112.1952,112.2837,112.151,112.2483,21560.0
2017-06-09 11:00:00,126.83,126.86,126.66,126.84,15945.0,112.2483,112.2749,112.0979,112.2572,15945.0
2017-06-09 11:10:00,126.76,126.85,126.71,126.82,10965.0,112.1864,112.266,112.1421,112.2395,10965.0
2017-06-09 11:20:00,126.85,127.03,126.84,126.99,20810.0,112.266,112.4253,112.2572,112.3899,20810.0
2017-06-09 11:30:00,126.99,127.04,126.76,126.84,30723.0,112.3899,112.4342,112.1864,112.2572,30723.0
2017-06-09 11:40:00,126.87,126.93,126.79,126.93,20060.0,112.2837,112.3368,112.2129,112.3368,20060.0
2017-06-09 11:50:00,126.93,127.01,126.87,126.89,40529.0,112.3368,112.4076,112.2837,112.3014,40529.0
2017-06-09 12:00:00,126.87,126.87,126.65,126.7,33280.0,112.2837,112.2837,112.089,112.1333,33280.0
2017-06-09 12:10:00,126.67,126.75,126.62,126.64,13230.0,112.1067,112.1775,112.0625,112.0802,13230.0
2017-06-09 12:20:00,126.65,126.69,126.31,126.38,39328.0,112.089,112.1244,111.7881,111.8501,39328.0
2017-06-09 12:30:00,126.39,126.44,126.19,126.19,32339.0,111.8589,111.9032,111.6819,111.6819,32339.0
2017-06-09 12:40:00,126.19,126.24,126.09,126.19,23105.0,111.6819,111.7262,111.5934,111.6819,23105.0
2017-06-09 12:50:00,126.19,126.29,126.13,126.22,31532.0,111.6819,111.7704,111.6288,111.7085,31532.0
2017-06-09 13:00:00,126.2,126.31,126.2,126.25,14844.0,111.6908,111.7881,111.6908,111.735,14844.0
2017-06-09 13:10:00,126.26,126.26,126.08,126.12,9612.0,111.7439,111.7439,111.5846,111.62,9612.0
2017-06-09 13:20:00,126.14,126.21,126.09,126.21,9996.0,111.6377,111.6996,111.5934,111.6996,9996.0
2017-06-09 13:30:00,126.18,126.33,126.18,126.26,26297.0,111.6731,111.8058,111.6731,111.7439,26297.0
2017-06-09 13:40:00,126.26,126.36,126.15,126.15,36364.0,111.7439,111.8324,111.6465,111.6465,36364.0
2017-06-09 13:50:00,126.13,126.24,126.0,126.08,27015.0,111.6288,111.7262,111.5138,111.5846,27015.0
2017-06-09 14:00:00,126.07,126.1,126.0,126.07,19080.0,111.5757,111.6023,111.5138,111.5757,19080.0
2017-06-09 14:10:00,126.05,126.12,125.98,126.04,48900.0,111.558,111.62,111.4961,111.5492,48900.0
2017-06-09 14:20:00,125.98,126.07,125.83,125.86,13040.0,111.4961,111.5757,111.3633,111.3898,13040.0
2017-06-09 14:30:00,125.87,125.93,125.61,125.67,28467.0,111.3987,111.4518,111.1686,111.2217,28467.0
2017-06-09 14:40:00,125.65,125.69,125.36,125.46,34388.0,111.204,111.2394,110.9473,111.0358,34388.0
2017-06-09 14:50:00,125.45,125.63,125.32,125.57,14240.0,111.027,111.1863,110.9119,111.1332,14240.0
2017-06-09 15:00:00,125.56,125.88,125.51,125.88,21742.0,111.1243,111.4075,111.0801,111.4075,21742.0
2017-06-09 15:10:00,125.86,126.15,125.81,126.12,50807.0,111.3898,111.6465,111.3456,111.62,50807.0
2017-06-09 15:20:00,126.1,126.25,126.0,126.18,19792.0,111.6023,111.735,111.5138,111.6731,19792.0
2017-06-09 15:30:00,126.18,126.18,125.87,125.99,43798.0,111.6731,111.6731,111.3987,111.5049,43798.0
2017-06-09 15:40:00,125.96,126.01,125.79,125.97,62495.0,111.4784,111.5226,111.3279,111.4872,62495.0
2017-06-09 15:50:00,125.97,126.02,125.84,125.95,221216.0,111.4872,111.5315,111.3721,111.4695,221216.0
2017-06-12 09:30:00,125.89,126.25,125.06,125.11,112112.0,111.4164,111.735,110.6818,110.7261,112112.0
2017-06-12 09:40:00,125.11,125.23,124.75,124.8,88563.0,110.7261,110.8323,110.4075,110.4517,88563.0
2017-06-12 09:50:00,124.82,124.82,124.5,124.6,63613.0,110.4694,110.4694,110.1862,110.2747,63613.0
2017-06-12 10:00:00,124.58,124.84,124.39,124.54,75839.0,110.257,110.4871,110.0889,110.2216,75839.0
2017-06-12 10:10:00,124.58,124.77,124.48,124.61,35121.0,110.257,110.4252,110.1685,110.2836,35121.0
2017-06-12 10:20:00,124.61,124.78,124.5,124.64,25736.0,110.2836,110.434,110.1862,110.3101,25736.0
2017-06-12 10:30:00,124.7,124.85,124.58,124.67,15355.0,110.3632,110.496,110.257,110.3367,15355.0
2017-06-12 10:40:00,124.71,124.88,124.71,124.79,19215.0,110.3721,110.5225,110.3721,110.4429,19215.0
2017-06-12 10:50:00,124.8,125.32,124.78,125.28,25859.0,110.4517,110.9119,110.434,110.8765,25859.0
2017-06-12 11:00:00,125.27,125.73,125.23,125.49,38401.0,110.8677,111.2748,110.8323,111.0624,38401.0
2017-06-12 11:10:00,125.5,125.77,125.5,125.65,19017.0,111.0712,111.3102,111.0712,111.204,19017.0
2017-06-12 11:20:00,125.62,125.9,125.6,125.69,29062.0,111.1774,111.4253,111.1597,111.2394,29062.0
2017-06-12 11:30:00,125.66,125.87,125.64,125.67,29769.0,111.2128,111.3987,111.1951,111.2217,29769.0
2017-06-12 11:40:00,125.67,125.97,125.62,125.81,59962.0,111.2217,111.4872,111.1774,111.3456,59962.0
2017-06-12 11:50:00,125.79,126.09,125.67,126.08,30877.0,111.3279,111.5934,111.2217,111.5846,30877.0
2017-06-12 12:00:00,126.08,126.22,125.98,126.13,21223.0,111.5846,111.7085,111.4961,111.6288,21223.0
2017-06-12 12:10:00,126.15,126.4,126.15,126.37,23544.0,111.6465,111.8678,111.6465,111.8412,23544.0
2017-06-12 12:20:00,126.35,126.4,126.24,126.32,24742.0,111.8235,111.8678,111.7262,111.797,24742.0
2017-06-12 12:30:00,126.3,126.32,126.12,126.18,19358.0,111.7793,111.797,111.62,111.6731,19358.0
2017-06-12 12:40:00,126.15,126.17,125.91,126.01,19966.0,111.6465,111.6642,111.4341,111.5226,19966.0
2017-06-12 12:50:00,125.97,126.0,125.76,125.79,22643.0,111.4872,111.5138,111.3013,111.3279,22643.0
2017-06-12 13:00:00,125.78,125.86,125.65,125.65,20039.0,111.319,111.3898,111.204,111.204,20039.0
2017-06-12 13:10:00,125.62,125.76,125.6,125.69,16131.0,111.1774,111.3013,111.1597,111.2394,16131.0
2017-06-12 13:20:00,125.67,125.74,125.65,125.71,17417.0,111.2217,111.2836,111.204,111.2571,17417.0
2017-06-12 13:30:00,125.72,125.89,125.72,125.81,11972.0,111.2659,111.4164,111.2659,111.3456,11972.0
2017-06-12 13:40:00,125.84,125.87,125.79,125.81,10592.0,111.3721,111.3987,111.3279,111.3456,10592.0
2017-06-12 13:50:00,125.82,125.86,125.75,125.82,13004.0,111.3544,111.3898,111.2925,111.3544,13004.0
2017-06-12 14:00:00,125.82,125.98,125.79,125.8,20470.0,111.3544,111.4961,111.3279,111.3367,20470.0
2017-06-12 14:10:00,125.78,125.87,125.76,125.8,15856.0,111.319,111.3987,111.3013,111.3367,15856.0
2017-06-12 14:20:00,125.79,125.83,125.72,125.77,17239.0,111.3279,111.3633,111.2659,111.3102,17239.0
2017-06-12 14:30:00,125.77,125.84,125.77,125.82,18747.0,111.3102,111.3721,111.3102,111.3544,18747.0
2017-06-12 14:40:00,125.81,125.88,125.78,125.85,37168.0,111.3456,111.4075,111.319,111.381,37168.0
2017-06-12 14:50:00,125.86,125.87,125.8,125.85,15251.0,111.3898,111.3987,111.3367,111.381,15251.0
2017-06-12 15:00:00,125.86,126.06,125.83,126.02,66341.0,111.3898,111.5669,111.3633,111.5315,66341.0
2017-06-12 15:10:00,126.05,126.15,126.0,126.01,30536.0,111.558,111.6465,111.5138,111.5226,30536.0
2017-06-12 15:20:00,126.0,126.07,125.95,125.98,30295.0,111.5138,111.5757,111.4695,111.4961,30295.0
2017-06-12 15:30:00,125.99,126.2,125.95,126.1,43029.0,111.5049,111.6908,111.4695,111.6023,43029.0
2017-06-12 15:40:00,126.1,126.1,125.94,125.98,80736.0,111.6023,111.6023,111.4607,111.4961,80736.0
2017-06-12 15:50:00,125.96,126.06,125.93,126.04,143829.0,111.4784,111.5669,111.4518,111.5492,143829.0
2017-06-13 09:30:00,126.0,126.65,126.0,126.39,43968.0,111.5138,112.089,111.5138,111.8589,43968.0
2017-06-13 09:40:00,126.39,126.61,126.28,126.35,19116.0,111.8589,112.0536,111.7616,111.8235,19116.0
2017-06-13 09:50:00,126.37,126.59,126.05,126.59,30475.0,111.8412,112.0359,111.558,112.0359,30475.0
2017-06-13 10:00:00,126.56,126.64,126.39,126.46,11686.0,112.0094,112.0802,111.8589,111.9209,11686.0
2017-06-13 10:10:00,126.42,126.56,126.3,126.4,44860.0,111.8855,112.0094,111.7793,111.8678,44860.0
2017-06-13 10:20:00,126.43,126.57,126.38,126.45,11080.0,111.8943,112.0182,111.8501,111.912,11080.0
2017-06-13 10:30:00,126.44,126.62,126.32,126.51,24377.0,111.9032,112.0625,111.797,111.9651,24377.0
2017-06-13 10:40:00,126.48,126.49,126.32,126.44,11618.0,111.9386,111.9474,111.797,111.9032,11618.0
2017-06-13 10:50:00,126.44,126.46,126.18,126.18,15649.0,111.9032,111.9209,111.6731,111.6731,15649.0
2017-06-13 11:00:00,126.18,126.32,126.13,126.32,12367.0,111.6731,111.797,111.6288,111.797,12367.0
2017-06-13 11:10:00,126.32,126.46,126.32,126.43,9321.0,111.797,111.9209,111.797,111.8943,9321.0
2017-06-13 11:20:00,126.42,126.6,126.42,126.6,9187.0,111.8855,112.0448,111.8855,112.0448,9187.0
2017-06-13 11:30:00,126.55,126.57,126.49,126.49,7015.0,112.0005,112.0182,111.9474,111.9474,7015.0
2017-06-13 11:40:00,126.48,126.64,126.45,126.45,18320.0,111.9386,112.0802,111.912,111.912,18320.0
2017-06-13 11:50:00,126.46,126.57,126.46,126.56,6742.0,111.9209,112.0182,111.9209,112.0094,6742.0
2017-06-13 12:00:00,126.54,126.59,126.47,126.47,7093.0,111.9917,112.0359,111.9297,111.9297,7093.0
2017-06-13 12:10:00,126.48,126.52,126.4,126.43,11676.0,111.9386,111.974,111.8678,111.8943,11676.0
2017-06-13 12:20:00,126.44,126.47,126.4,126.43,6380.0,111.9032,111.9297,111.8678,111.8943,6380.0
2017-06-13 12:30:00,126.45,126.56,126.45,126.51,10085.0,111.912,112.0094,111.912,111.9651,10085.0
2017-06-13 12:40:00,126.47,126.51,126.46,126.46,2305.0,111.9297,111.9651,111.9209,111.9209,2305.0
2017-06-13 12:50:00,126.48,126.55,126.45,126.53,7930.0,111.9386,112.0005,111.912,111.9828,7930.0
2017-06-13 13:00:00,126.53,126.53,126.43,126.45,9175.0,111.9828,111.9828,111.8943,111.912,9175.0
2017-06-13 13:10:00,126.46,126.51,126.44,126.47,8577.0,111.9209,111.9651,111.9032,111.9297,8577.0
2017-06-13 13:20:00,126.46,126.58,126.36,126.56,158942.0,111.9209,112.0271,111.8324,112.0094,158942.0
2017-06-13 13:30:00,126.53,126.57,126.34,126.52,22571.0,111.9828,112.0182,111.8147,111.974,22571.0
2017-06-13 13:40:00,126.48,126.55,126.44,126.55,11462.0,111.9386,112.0005,111.9032,112.0005,11462.0
2017-06-13 13:50:00,126.53,126.59,126.46,126.47,11627.0,111.9828,112.0359,111.9209,111.9297,11627.0
2017-06-13 14:00:00,126.46,126.51,126.45,126.47,14623.0,111.9209,111.9651,111.912,111.9297,14623.0
2017-06-13 14:10:00,126.47,126.48,126.44,126.47,6752.0,111.9297,111.9386,111.9032,111.9297,6752.0
2017-06-13 14:20:00,126.47,126.49,126.42,126.45,8438.0,111.9297,111.9474,111.8855,111.912,8438.0
2017-06-13 14:30:00,126.43,126.49,126.37,126.43,13966.0,111.8943,111.9474,111.8412,111.8943,13966.0
2017-06-13 14:40:00,126.44,126.45,126.38,126.45,10681.0,111.9032,111.912,111.8501,111.912,10681.0
2017-06-13 14:50:00,126.45,126.47,126.28,126.38,16516.0,111.912,111.9297,111.7616,111.8501,16516.0
2017-06-13 15:00:00,126.39,126.42,126.35,126.38,16258.0,111.8589,111.8855,111.8235,111.8501,16258.0
2017-06-13 15:10:00,126.38,126.45,126.33,126.38,29325.0,111.8501,111.912,111.8058,111.8501,29325.0
2017-06-13 15:20:00,126.4,126.43,126.33,126.4,51582.0,111.8678,111.8943,111.8058,111.8678,51582.0
2017-06-13 15:30:00,126.39,126.41,126.18,126.25,31982.0,111.8589,111.8766,111.6731,111.735,31982.0
2017-06-13 15:40:00,126.26,126.37,126.24,126.37,31013.0,111.7439,111.8412,111.7262,111.8412,31013.0
2017-06-13 15:50:00,126.37,126.44,126.29,126.44,87880.0,111.8412,111.9032,111.7704,111.9032,87880.0
2017-06-14 09:30:00,126.42,126.48,126.12,126.19,32170.0,111.8855,111.9386,111.62,111.6819,32170.0
2017-06-14 09:40:00,126.22,126.5,126.15,126.49,21472.0,111.7085,111.9563,111.6465,111.9474,21472.0
2017-06-14 09:50:00,126.49,126.5,126.42,126.45,28235.0,111.9474,111.9563,111.8855,111.912,28235.0
2017-06-14 10:00:00,126.43,126.52,126.38,126.38,21238.0,111.8943,111.974,111.8501,111.8501,21238.0
2017-06-14 10:10:00,126.37,126.55,126.31,126.48,23233.0,111.8412,112.0005,111.7881,111.9386,23233.0
2017-06-14 10:20:00,126.48,126.53,126.26,126.42,66530.0,111.9386,111.9828,111.7439,111.8855,66530.0
2017-06-14 10:30:00,126.48,126.5,126.32,126.39,6735.0,111.9386,111.9563,111.797,111.8589,6735.0
2017-06-14 10:40:00,126.36,126.41,126.26,126.36,13661.0,111.8324,111.8766,111.7439,111.8324,13661.0
2017-06-14 10:50:00,126.36,126.36,125.94,126.0,13116.0,111.8324,111.8324,111.4607,111.5138,13116.0
2017-06-14 11:00:00,126.0,126.37,125.99,126.27,20893.0,111.5138,111.8412,111.5049,111.7527,20893.0
2017-06-14 11:10:00,126.27,126.42,126.23,126.38,66720.0,111.7527,111.8855,111.7173,111.8501,66720.0
2017-06-14 11:20:00,126.36,126.49,126.36,126.41,7640.0,111.8324,111.9474,111.8324,111.8766,7640.0
2017-06-14 11:30:00,126.4,126.49,126.3,126.43,10470.0,111.8678,111.9474,111.7793,111.8943,10470.0
2017-06-14 11:40:00,126.48,126.52,126.42,126.48,28816.0,111.9386,111.974,111.8855,111.9386,28816.0
2017-06-14 11:50:00,126.45,126.52,126.37,126.48,23488.0,111.912,111.974,111.8412,111.9386,23488.0
2017-06-14 12:00:00,126.46,126.5,126.3,126.3,33463.0,111.9209,111.9563,111.7793,111.7793,33463.0
2017-06-14 12:10:00,126.32,126.51,126.29,126.47,23295.0,111.797,111.9651,111.7704,111.9297,23295.0
2017-06-14 12:20:00,126.5,126.51,126.41,126.42,46128.0,111.9563,111.9651,111.8766,111.8855,46128.0
2017-06-14 12:30:00,126.4,126.47,126.35,126.4,9787.0,111.8678,111.9297,111.8235,111.8678,9787.0
2017-06-14 12:40:00,126.4,126.5,126.4,126.47,4595.0,111.8678,111.9563,111.8678,111.9297,4595.0
2017-06-14 12:50:00,126.47,126.5,126.37,126.45,11007.0,111.9297,111.9563,111.8412,111.912,11007.0
2017-06-14 13:00:00,126.44,126.52,126.37,126.37,55369.0,111.9032,111.974,111.8412,111.8412,55369.0
2017-06-14 13:10:00,126.38,126.44,126.34,126.37,6273.0,111.8501,111.9032,111.8147,111.8412,6273.0
2017-06-14 13:20:00,126.39,126.44,126.28,126.29,14005.0,111.8589,111.9032,111.7616,111.7704,14005.0
2017-06-14 13:30:00,126.28,126.35,126.25,126.3,12139.0,111.7616,111.8235,111.735,111.7793,12139.0
2017-06-14 13:40:00,126.31,126.38,126.28,126.33,4880.0,111.7881,111.8501,111.7616,111.8058,4880.0
2017-06-14 13:50:00,126.34,126.38,126.29,126.34,8872.0,111.8147,111.8501,111.7704,111.8147,8872.0
2017-06-14 14:00:00,126.38,126.55,126.36,126.53,43338.0,111.8501,112.0005,111.8324,111.9828,43338.0
2017-06-14 14:10:00,126.54,126.55,126.32,126.35,17316.0,111.9917,112.0005,111.797,111.8235,17316.0
2017-06-14 14:20:00,126.31,126.51,126.28,126.49,12701.0,111.7881,111.9651,111.7616,111.9474,12701.0
2017-06-14 14:30:00,126.47,126.5,126.27,126.31,9148.0,111.9297,111.9563,111.7527,111.7881,9148.0
2017-06-14 14:40:00,126.36,126.36,126.04,126.11,19118.0,111.8324,111.8324,111.5492,111.6111,19118.0
2017-06-14 14:50:00,126.1,126.26,126.04,126.17,14086.0,111.6023,111.7439,111.5492,111.6642,14086.0
2017-06-14 15:00:00,126.16,126.27,126.08,126.17,54749.0,111.6554,111.7527,111.5846,111.6642,54749.0
2017-06-14 15:10:00,126.11,126.27,126.06,126.27,39537.0,111.6111,111.7527,111.5669,111.7527,39537.0
2017-06-14 15:20:00,126.23,126.25,126.04,126.15,60535.0,111.7173,111.735,111.5492,111.6465,60535.0
2017-06-14 15:30:00,126.15,126.41,126.1,126.4,39011.0,111.6465,111.8766,111.6023,111.8678,39011.0
2017-06-14 15:40:00,126.41,126.51,126.34,126.5,77726.0,111.8766,111.9651,111.8147,111.9563,77726.0
2017-06-14 15:50:00,126.49,126.51,126.38,126.45,107889.0,111.9474,111.9651,111.8501,111.912,107889.0
2017-06-15 09:30:00,125.7,126.35,125.4,126.15,61096.0,111.2482,111.8235,110.9827,111.6465,61096.0
2017-06-15 09:40:00,126.16,126.19,125.86,126.05,31898.0,111.6554,111.6819,111.3898,111.558,31898.0
2017-06-15 09:50:00,126.01,126.34,125.99,126.18,35393.0,111.5226,111.8147,111.5049,111.6731,35393.0
2017-06-15 10:00:00,126.17,126.24,125.98,126.02,42991.0,111.6642,111.7262,111.4961,111.5315,42991.0
2017-06-15 10:10:00,126.03,126.14,125.67,125.77,24884.0,111.5403,111.6377,111.2217,111.3102,24884.0
2017-06-15 10:20:00,125.77,125.92,125.55,125.92,17432.0,111.3102,111.443,111.1155,111.443,17432.0
2017-06-15 10:30:00,125.85,126.14,125.85,125.93,19817.0,111.381,111.6377,111.381,111.4518,19817.0
2017-06-15 10:40:00,125.89,126.01,125.77,125.94,14573.0,111.4164,111.5226,111.3102,111.4607,14573.0
2017-06-15 10:50:00,125.95,125.96,125.68,125.9,19821.0,111.4695,111.4784,111.2305,111.4253,19821.0
2017-06-15 11:00:00,125.96,126.03,125.87,125.92,30291.0,111.4784,111.5403,111.3987,111.443,30291.0
2017-06-15 11:10:00,125.92,126.06,125.89,125.94,37115.0,111.443,111.5669,111.4164,111.4607,37115.0
2017-06-15 11:20:00,125.94,126.17,125.93,126.11,14903.0,111.4607,111.6642,111.4518,111.6111,14903.0
2017-06-15 11:30:00,126.11,126.32,126.0,126.0,21440.0,111.6111,111.797,111.5138,111.5138,21440.0
2017-06-15 11:40:00,125.98,126.14,125.98,126.12,12079.0,111.4961,111.6377,111.4961,111.62,12079.0
2017-06-15 11:50:00,126.11,126.11,125.91,125.91,15184.0,111.6111,111.6111,111.4341,111.4341,15184.0
2017-06-15 12:00:00,125.93,125.96,125.83,125.88,9839.0,111.4518,111.4784,111.3633,111.4075,9839.0
2017-06-15 12:10:00,125.86,125.93,125.85,125.9,5636.0,111.3898,111.4518,111.381,111.4253,5636.0
2017-06-15 12:20:00,125.88,125.88,125.73,125.76,13552.0,111.4075,111.4075,111.2748,111.3013,13552.0
2017-06-15 12:30:00,125.8,125.92,125.78,125.9,7129.0,111.3367,111.443,111.319,111.4253,7129.0
2017-06-15 12:40:00,125.9,126.05,125.84,125.98,8008.0,111.4253,111.558,111.3721,111.4961,8008.0
2017-06-15 12:50:00,125.99,126.03,125.96,126.0,12907.0,111.5049,111.5403,111.4784,111.5138,12907.0
2017-06-15 13:00:00,126.0,126.07,125.93,125.94,16955.0,111.5138,111.5757,111.4518,111.4607,16955.0
2017-06-15 13:10:00,125.92,126.0,125.87,125.92,9229.0,111.443,111.5138,111.3987,111.443,9229.0
2017-06-15 13:20:00,125.94,125.97,125.88,125.88,5918.0,111.4607,111.4872,111.4075,111.4075,5918.0
2017-06-15 13:30:00,125.91,126.03,125.9,125.97,14596.0,111.4341,111.5403,111.4253,111.4872,14596.0
2017-06-15 13:40:00,125.97,126.02,125.9,126.0,24940.0,111.4872,111.5315,111.4253,111.5138,24940.0
2017-06-15 13:50:00,126.0,126.02,125.94,126.01,10664.0,111.5138,111.5315,111.4607,111.5226,10664.0
2017-06-15 14:00:00,125.96,126.07,125.94,126.03,16080.0,111.4784,111.5757,111.4607,111.5403,16080.0
2017-06-15 14:10:00,126.05,126.05,125.92,125.95,9082.0,111.558,111.558,111.443,111.4695,9082.0
2017-06-15 14:20:00,125.95,126.16,125.94,126.03,35989.0,111.4695,111.6554,111.4607,111.5403,35989.0
2017-06-15 14:30:00,126.05,126.11,125.92,126.07,16304.0,111.558,111.6111,111.443,111.5757,16304.0
2017-06-15 14:40:00,126.09,126.41,126.07,126.35,49901.0,111.5934,111.8766,111.5757,111.8235,49901.0
2017-06-15 14:50:00,126.35,126.41,126.26,126.36,30046.0,111.8235,111.8766,111.7439,111.8324,30046.0
2017-06-15 15:00:00,126.38,126.4,126.33,126.37,25644.0,111.8501,111.8678,111.8058,111.8412,25644.0
2017-06-15 15:10:00,126.38,126.55,126.38,126.48,71216.0,111.8501,112.0005,111.8501,111.9386,71216.0
2017-06-15 15:20:00,126.47,126.51,126.44,126.48,24351.0,111.9297,111.9651,111.9032,111.9386,24351.0
2017-06-15 15:30:00,126.49,126.49,126.41,126.43,27303.0,111.9474,111.9474,111.8766,111.8943,27303.0
2017-06-15 15:40:00,126.41,126.46,126.37,126.4,216918.0,111.8766,111.9209,111.8412,111.8678,216918.0
2017-06-15 15:50:00,126.4,126.41,126.35,126.4,394179.0,111.8678,111.8766,111.8235,111.8678,394179.0
2017-06-16 09:30:00,126.58,126.92,126.52,126.85,267707.0,112.0271,112.328,111.974,112.266,267707.0
2017-06-16 09:40:00,126.91,127.01,126.65,126.94,67861.0,112.3191,112.4076,112.089,112.3457,67861.0
2017-06-16 09:50:00,126.99,127.03,126.73,126.84,99577.0,112.3899,112.4253,112.1598,112.2572,99577.0
2017-06-16 10:00:00,126.85,127.04,126.74,126.98,67245.0,112.266,112.4342,112.1687,112.3811,67245.0
2017-06-16 10:10:00,126.98,127.01,126.72,126.9,31836.0,112.3811,112.4076,112.151,112.3103,31836.0
2017-06-16 10:20:00,126.91,127.04,126.88,127.0,63185.0,112.3191,112.4342,112.2926,112.3988,63185.0
2017-06-16 10:30:00,126.99,127.2,126.89,126.96,94715.0,112.3899,112.5758,112.3014,112.3634,94715.0
2017-06-16 10:40:00,126.96,127.26,126.96,127.18,62499.0,112.3634,112.6289,112.3634,112.5581,62499.0
2017-06-16 10:50:00,127.2,127.26,126.97,127.16,31383.0,112.5758,112.6289,112.3722,112.5404,31383.0
2017-06-16 11:00:00,127.14,127.2,126.93,126.93,33357.0,112.5227,112.5758,112.3368,112.3368,33357.0
2017-06-16 11:10:00,126.88,127.07,126.87,126.92,170042.0,112.2926,112.4607,112.2837,112.328,170042.0
2017-06-16 11:20:00,126.93,127.12,126.9,127.12,27332.0,112.3368,112.505,112.3103,112.505,27332.0
2017-06-16 11:30:00,127.12,127.25,127.09,127.21,22887.0,112.505,112.62,112.4784,112.5846,22887.0
2017-06-16 11:40:00,127.2,127.24,127.14,127.22,35262.0,112.5758,112.6112,112.5227,112.5935,35262.0
2017-06-16 11:50:00,127.21,127.28,127.15,127.22,27589.0,112.5846,112.6466,112.5315,112.5935,27589.0
2017-06-16 12:00:00,127.25,127.58,127.22,127.51,105278.0,112.62,112.9121,112.5935,112.8501,105278.0
2017-06-16 12:10:00,127.54,127.54,127.37,127.5,26128.0,112.8767,112.8767,112.7262,112.8413,26128.0
2017-06-16 12:20:00,127.47,127.54,127.43,127.5,24995.0,112.8147,112.8767,112.7793,112.8413,24995.0
2017-06-16 12:30:00,127.51,127.52,127.37,127.4,21683.0,112.8501,112.859,112.7262,112.7528,21683.0
2017-06-16 12:40:00,127.39,127.51,127.38,127.44,39705.0,112.7439,112.8501,112.7351,112.7882,39705.0
2017-06-16 12:50:00,127.44,127.45,127.28,127.36,18347.0,112.7882,112.797,112.6466,112.7174,18347.0
2017-06-16 13:00:00,127.4,127.41,127.31,127.39,15413.0,112.7528,112.7616,112.6731,112.7439,15413.0
2017-06-16 13:10:00,127.37,127.37,127.26,127.35,31939.0,112.7262,112.7262,112.6289,112.7085,31939.0
2017-06-16 13:20:00,127.37,127.52,127.37,127.45,26200.0,112.7262,112.859,112.7262,112.797,26200.0
2017-06-16 13:30:00,127.45,127.55,127.42,127.53,47330.0,112.797,112.8855,112.7705,112.8678,47330.0
2017-06-16 13:40:00,127.53,127.95,127.53,127.92,56589.0,112.8678,113.2396,112.8678,113.213,56589.0
2017-06-16 13:50:00,127.9,127.95,127.62,127.86,99598.0,113.1953,113.2396,112.9475,113.1599,99598.0
2017-06-16 14:00:00,127.85,127.98,127.74,127.85,76834.0,113.1511,113.2661,113.0537,113.1511,76834.0
2017-06-16 14:10:00,127.87,128.02,127.82,127.85,90413.0,113.1688,113.3015,113.1245,113.1511,90413.0
2017-06-16 14:20:00,127.87,128.04,127.87,128.03,171074.0,113.1688,113.3192,113.1688,113.3104,171074.0
2017-06-16 14:30:00,128.02,128.21,128.0,128.14,49148.0,113.3015,113.4697,113.2838,113.4077,49148.0
2017-06-16 14:40:00,128.13,128.13,127.96,128.0,122181.0,113.3989,113.3989,113.2484,113.2838,122181.0
2017-06-16 14:50:00,128.02,128.09,127.98,128.04,107449.0,113.3015,113.3635,113.2661,113.3192,107449.0
2017-06-16 15:00:00,128.05,128.11,128.0,128.08,100544.0,113.3281,113.3812,113.2838,113.3546,100544.0
2017-06-16 15:10:00,128.06,128.08,127.88,127.96,68903.0,113.3369,113.3546,113.1776,113.2484,68903.0
2017-06-16 15:20:00,127.96,127.98,127.91,127.97,48457.0,113.2484,113.2661,113.2042,113.2573,48457.0
2017-06-16 15:30:00,127.97,128.09,127.97,128.09,77652.0,113.2573,113.3635,113.2573,113.3635,77652.0
2017-06-16 15:40:00,128.07,128.07,127.99,128.05,184702.0,113.3458,113.3458,113.275,113.3281,184702.0
2017-06-16 15:50:00,128.05,128.06,127.87,127.88,373236.0,113.3281,113.3369,113.1688,113.1776,373236.0
2017-06-19 09:30:00,128.38,128.38,127.94,128.17,74316.0,113.6201,113.6201,113.2307,113.4343,74316.0
2017-06-19 09:40:00,128.2,128.2,127.65,127.9,32165.0,113.4608,113.4608,112.9741,113.1953,32165.0
2017-06-19 09:50:00,127.9,128.03,127.71,127.96,52592.0,113.1953,113.3104,113.0272,113.2484,52592.0
2017-06-19 10:00:00,127.98,128.08,127.84,127.9,26912.0,113.2661,113.3546,113.1422,113.1953,26912.0
2017-06-19 10:10:00,127.91,127.91,127.38,127.38,47651.0,113.2042,113.2042,112.7351,112.7351,47651.0
2017-06-19 10:20:00,127.37,127.4,127.04,127.15,42391.0,112.7262,112.7528,112.4342,112.5315,42391.0
2017-06-19 10:30:00,127.18,127.34,126.89,126.89,34385.0,112.5581,112.6997,112.3014,112.3014,34385.0
2017-06-19 10:40:00,126.9,127.07,126.86,127.07,31652.0,112.3103,112.4607,112.2749,112.4607,31652.0
2017-06-19 10:50:00,127.02,127.11,126.94,127.07,21888.0,112.4165,112.4961,112.3457,112.4607,21888.0
2017-06-19 11:00:00,127.03,127.13,127.02,127.02,17525.0,112.4253,112.5138,112.4165,112.4165,17525.0
2017-06-19 11:10:00,127.04,127.05,126.75,126.78,39211.0,112.4342,112.443,112.1775,112.2041,39211.0
2017-06-19 11:20:00,126.8,126.88,126.5,126.59,47166.0,112.2218,112.2926,111.9563,112.0359,47166.0
2017-06-19 11:30:00,126.62,126.86,126.61,126.81,29043.0,112.0625,112.2749,112.0536,112.2306,29043.0
2017-06-19 11:40:00,126.83,126.89,126.7,126.78,38568.0,112.2483,112.3014,112.1333,112.2041,38568.0
2017-06-19 11:50:00,126.83,126.83,126.66,126.82,17826.0,112.2483,112.2483,112.0979,112.2395,17826.0
2017-06-19 12:00:00,126.8,126.89,126.8,126.87,16718.0,112.2218,112.3014,112.2218,112.2837,16718.0
2017-06-19 12:10:00,126.89,126.96,126.85,126.9,16016.0,112.3014,112.3634,112.266,112.3103,16016.0
2017-06-19 12:20:00,126.9,127.01,126.9,126.91,13289.0,112.3103,112.4076,112.3103,112.3191,13289.0
2017-06-19 12:30:00,126.93,126.98,126.89,126.98,17449.0,112.3368,112.3811,112.3014,112.3811,17449.0
2017-06-19 12:40:00,126.97,127.12,126.92,127.09,22892.0,112.3722,112.505,112.328,112.4784,22892.0
2017-06-19 12:50:00,127.08,127.17,127.03,127.03,24547.0,112.4696,112.5492,112.4253,112.4253,24547.0
2017-06-19 13:00:00,127.04,127.1,127.03,127.08,13087.0,112.4342,112.4873,112.4253,112.4696,13087.0
2017-06-19 13:10:00,127.07,127.08,127.02,127.05,10775.0,112.4607,112.4696,112.4165,112.443,10775.0
2017-06-19 13:20:00,127.06,127.13,127.05,127.12,14039.0,112.4519,112.5138,112.443,112.505,14039.0
2017-06-19 13:30:00,127.14,127.23,127.11,127.19,19728.0,112.5227,112.6023,112.4961,112.5669,19728.0
2017-06-19 13:40:00,127.19,127.23,127.14,127.17,11604.0,112.5669,112.6023,112.5227,112.5492,11604.0
2017-06-19 13:50:00,127.15,127.18,127.04,127.09,14851.0,112.5315,112.5581,112.4342,112.4784,14851.0
2017-06-19 14:00:00,127.08,127.21,127.07,127.13,22150.0,112.4696,112.5846,112.4607,112.5138,22150.0
2017-06-19 14:10:00,127.14,127.21,127.08,127.11,12895.0,112.5227,112.5846,112.4696,112.4961,12895.0
2017-06-19 14:20:00,127.1,127.15,126.96,126.96,16361.0,112.4873,112.5315,112.3634,112.3634,16361.0
2017-06-19 14:30:00,126.96,127.0,126.83,126.84,42435.0,112.3634,112.3988,112.2483,112.2572,42435.0
2017-06-19 14:40:00,126.85,126.95,126.69,126.7,37613.0,112.266,112.3545,112.1244,112.1333,37613.0
2017-06-19 14:50:00,126.71,126.71,126.55,126.65,42990.0,112.1421,112.1421,112.0005,112.089,42990.0
2017-06-19 15:00:00,126.62,126.8,126.53,126.77,33021.0,112.0625,112.2218,111.9828,112.1952,33021.0
2017-06-19 15:10:00,126.79,126.96,126.75,126.96,39646.0,112.2129,112.3634,112.1775,112.3634,39646.0
2017-06-19 15:20:00,126.95,127.08,126.94,127.06,30464.0,112.3545,112.4696,112.3457,112.4519,30464.0
2017-06-19 15:30:00,127.07,127.14,127.03,127.13,50011.0,112.4607,112.5227,112.4253,112.5138,50011.0
2017-06-19 15:40:00,127.13,127.18,127.04,127.06,90616.0,112.5138,112.5581,112.4342,112.4519,90616.0
2017-06-19 15:50:00,127.08,127.1,126.95,127.0,236347.0,112.4696,112.4873,112.3545,112.3988,236347.0
2017-06-20 09:30:00,126.63,127.08,126.49,126.77,37854.0,112.0713,112.4696,111.9474,112.1952,37854.0
2017-06-20 09:40:00,126.74,126.92,126.61,126.68,12578.0,112.1687,112.328,112.0536,112.1156,12578.0
2017-06-20 09:50:00,126.74,126.77,126.39,126.47,15585.0,112.1687,112.1952,111.8589,111.9297,15585.0
2017-06-20 10:00:00,126.44,126.53,126.38,126.39,31853.0,111.9032,111.9828,111.8501,111.8589,31853.0
2017-06-20 10:10:00,126.41,126.51,126.33,126.36,50803.0,111.8766,111.9651,111.8058,111.8324,50803.0
2017-06-20 10:20:00,126.37,126.42,126.3,126.39,14298.0,111.8412,111.8855,111.7793,111.8589,14298.0
2017-06-20 10:30:00,126.36,126.51,126.31,126.32,18834.0,111.8324,111.9651,111.7881,111.797,18834.0
2017-06-20 10:40:00,126.32,126.48,126.29,126.38,16306.0,111.797,111.9386,111.7704,111.8501,16306.0
2017-06-20 10:50:00,126.38,126.41,126.3,126.39,15086.0,111.8501,111.8766,111.7793,111.8589,15086.0
2017-06-20 11:00:00,126.36,126.53,126.34,126.49,79305.0,111.8324,111.9828,111.8147,111.9474,79305.0
2017-06-20 11:10:00,126.48,126.52,126.45,126.46,22681.0,111.9386,111.974,111.912,111.9209,22681.0
2017-06-20 11:20:00,126.48,126.49,126.36,126.44,21782.0,111.9386,111.9474,111.8324,111.9032,21782.0
2017-06-20 11:30:00,126.42,126.46,126.33,126.39,28185.0,111.8855,111.9209,111.8058,111.8589,28185.0
2017-06-20 11:40:00,126.39,126.53,126.37,126.52,67105.0,111.8589,111.9828,111.8412,111.974,67105.0
2017-06-20 11:50:00,126.52,126.66,126.49,126.49,25807.0,111.974,112.0979,111.9474,111.9474,25807.0
2017-06-20 12:00:00,126.5,126.61,126.47,126.47,23252.0,111.9563,112.0536,111.9297,111.9297,23252.0
2017-06-20 12:10:00,126.46,126.47,126.32,126.35,41261.0,111.9209,111.9297,111.797,111.8235,41261.0
2017-06-20 12:20:00,126.31,126.42,126.31,126.39,31607.0,111.7881,111.8855,111.7881,111.8589,31607.0
2017-06-20 12:30:00,126.37,126.42,126.35,126.38,17773.0,111.8412,111.8855,111.8235,111.8501,17773.0
2017-06-20 12:40:00,126.37,126.4,126.24,126.33,30066.0,111.8412,111.8678,111.7262,111.8058,30066.0
2017-06-20 12:50:00,126.34,126.45,126.31,126.4,20215.0,111.8147,111.912,111.7881,111.8678,20215.0
2017-06-20 13:00:00,126.41,126.44,126.32,126.42,16722.0,111.8766,111.9032,111.797,111.8855,16722.0
2017-06-20 13:10:00,126.41,126.51,126.4,126.48,18774.0,111.8766,111.9651,111.8678,111.9386,18774.0
2017-06-20 13:20:00,126.49,126.62,126.49,126.59,15676.0,111.9474,112.0625,111.9474,112.0359,15676.0
2017-06-20 13:30:00,126.6,126.62,126.56,126.57,22698.0,112.0448,112.0625,112.0094,112.0182,22698.0
2017-06-20 13:40:00,126.59,126.6,126.5,126.54,7201.0,112.0359,112.0448,111.9563,111.9917,7201.0
2017-06-20 13:50:00,126.52,126.55,126.45,126.52,9356.0,111.974,112.0005,111.912,111.974,9356.0
2017-06-20 14:00:00,126.56,126.61,126.54,126.57,14554.0,112.0094,112.0536,111.9917,112.0182,14554.0
2017-06-20 14:10:00,126.58,126.61,126.53,126.56,11919.0,112.0271,112.0536,111.9828,112.0094,11919.0
2017-06-20 14:20:00,126.59,126.6,126.4,126.44,21889.0,112.0359,112.0448,111.8678,111.9032,21889.0
2017-06-20 14:30:00,126.47,126.49,126.27,126.42,97828.0,111.9297,111.9474,111.7527,111.8855,97828.0
2017-06-20 14:40:00,126.41,126.49,126.37,126.39,12877.0,111.8766,111.9474,111.8412,111.8589,12877.0
2017-06-20 14:50:00,126.38,126.43,126.24,126.26,17579.0,111.8501,111.8943,111.7262,111.7439,17579.0
2017-06-20 15:00:00,126.27,126.39,126.27,126.31,19770.0,111.7527,111.8589,111.7527,111.7881,19770.0
2017-06-20 15:10:00,126.3,126.46,126.3,126.43,20414.0,111.7793,111.9209,111.7793,111.8943,20414.0
2017-06-20 15:20:00,126.42,126.46,126.33,126.37,16800.0,111.8855,111.9209,111.8058,111.8412,16800.0
2017-06-20 15:30:00,126.35,126.35,126.21,126.24,65208.0,111.8235,111.8235,111.6996,111.7262,65208.0
2017-06-20 15:40:00,126.25,126.27,126.13,126.13,65437.0,111.735,111.7527,111.6288,111.6288,65437.0
2017-06-20 15:50:00,126.13,126.2,126.05,126.07,230520.0,111.6288,111.6908,111.558,111.5757,230520.0
2017-06-21 09:30:00,126.35,126.4,126.01,126.14,36275.0,111.8235,111.8678,111.5226,111.6377,36275.0
2017-06-21 09:40:00,126.15,126.2,125.75,125.97,81981.0,111.6465,111.6908,111.2925,111.4872,81981.0
2017-06-21 09:50:00,126.0,126.22,125.97,126.02,33193.0,111.5138,111.7085,111.4872,111.5315,33193.0
2017-06-21 10:00:00,126.01,126.01,125.66,125.91,23525.0,111.5226,111.5226,111.2128,111.4341,23525.0
2017-06-21 10:10:00,125.95,125.98,125.79,125.81,15347.0,111.4695,111.4961,111.3279,111.3456,15347.0
2017-06-21 10:20:00,125.82,125.94,125.62,125.62,40186.0,111.3544,111.4607,111.1774,111.1774,40186.0
2017-06-21 10:30:00,125.63,125.8,125.51,125.73,46771.0,111.1863,111.3367,111.0801,111.2748,46771.0
2017-06-21 10:40:00,125.76,125.79,125.61,125.67,18801.0,111.3013,111.3279,111.1686,111.2217,18801.0
2017-06-21 10:50:00,125.66,125.77,125.41,125.41,45084.0,111.2128,111.3102,110.9916,110.9916,45084.0
2017-06-21 11:00:00,125.4,125.41,125.17,125.17,39822.0,110.9827,110.9916,110.7792,110.7792,39822.0
2017-06-21 11:10:00,125.16,125.33,124.95,125.12,45753.0,110.7703,110.9208,110.5845,110.7349,45753.0
2017-06-21 11:20:00,125.11,125.46,125.11,125.39,19979.0,110.7261,111.0358,110.7261,110.9739,19979.0
2017-06-21 11:30:00,125.41,125.44,125.27,125.4,29554.0,110.9916,111.0181,110.8677,110.9827,29554.0
2017-06-21 11:40:00,125.41,125.71,125.4,125.67,30987.0,110.9916,111.2571,110.9827,111.2217,30987.0
2017-06-21 11:50:00,125.68,125.84,125.58,125.81,27954.0,111.2305,111.3721,111.142,111.3456,27954.0
2017-06-21 12:00:00,125.8,125.8,125.62,125.73,19222.0,111.3367,111.3367,111.1774,111.2748,19222.0
2017-06-21 12:10:00,125.72,125.73,125.42,125.46,19679.0,111.2659,111.2748,111.0004,111.0358,19679.0
2017-06-21 12:20:00,125.46,125.6,125.46,125.5,16313.0,111.0358,111.1597,111.0358,111.0712,16313.0
2017-06-21 12:30:00,125.53,125.61,125.34,125.34,15264.0,111.0978,111.1686,110.9296,110.9296,15264.0
2017-06-21 12:40:00,125.36,125.37,125.12,125.16,22287.0,110.9473,110.9562,110.7349,110.7703,22287.0
2017-06-21 12:50:00,125.14,125.17,124.84,124.84,30412.0,110.7526,110.7792,110.4871,110.4871,30412.0
2017-06-21 13:00:00,124.84,124.92,124.83,124.89,31413.0,110.4871,110.5579,110.4783,110.5314,31413.0
2017-06-21 13:10:00,124.89,124.92,124.67,124.86,39280.0,110.5314,110.5579,110.3367,110.5048,39280.0
2017-06-21 13:20:00,124.86,124.87,124.71,124.78,22206.0,110.5048,110.5137,110.3721,110.434,22206.0
2017-06-21 13:30:00,124.8,124.95,124.78,124.9,44635.0,110.4517,110.5845,110.434,110.5402,44635.0
2017-06-21 13:40:00,124.9,124.9,124.64,124.64,16648.0,110.5402,110.5402,110.3101,110.3101,16648.0
2017-06-21 13:50:00,124.68,124.71,124.45,124.49,33747.0,110.3455,110.3721,110.142,110.1774,33747.0
2017-06-21 14:00:00,124.49,124.49,124.13,124.27,58714.0,110.1774,110.1774,109.8587,109.9827,58714.0
2017-06-21 14:10:00,124.27,124.35,124.13,124.31,80168.0,109.9827,110.0535,109.8587,110.0181,80168.0
2017-06-21 14:20:00,124.31,124.36,124.17,124.25,21533.0,110.0181,110.0623,109.8941,109.965,21533.0
2017-06-21 14:30:00,124.23,124.35,124.18,124.3,64552.0,109.9473,110.0535,109.903,110.0092,64552.0
2017-06-21 14:40:00,124.3,124.65,124.26,124.64,31898.0,110.0092,110.319,109.9738,110.3101,31898.0
2017-06-21 14:50:00,124.64,124.69,124.5,124.68,40824.0,110.3101,110.3544,110.1862,110.3455,40824.0
2017-06-21 15:00:00,124.67,124.73,124.57,124.72,46929.0,110.3367,110.3898,110.2482,110.3809,46929.0
2017-06-21 15:10:00,124.74,124.87,124.72,124.87,18111.0,110.3986,110.5137,110.3809,110.5137,18111.0
2017-06-21 15:20:00,124.86,124.89,124.79,124.86,21679.0,110.5048,110.5314,110.4429,110.5048,21679.0
2017-06-21 15:30:00,124.84,124.84,124.67,124.69,47545.0,110.4871,110.4871,110.3367,110.3544,47545.0
2017-06-21 15:40:00,124.67,124.82,124.64,124.79,67387.0,110.3367,110.4694,110.3101,110.4429,67387.0
2017-06-21 15:50:00,124.79,124.81,124.56,124.78,131756.0,110.4429,110.4606,110.2393,110.434,131756.0
2017-06-22 09:30:00,124.98,125.27,124.79,124.92,114787.0,110.611,110.8677,110.4429,110.5579,114787.0
2017-06-22 09:40:00,124.89,125.01,124.44,124.55,25976.0,110.5314,110.6376,110.1331,110.2305,25976.0
2017-06-22 09:50:00,124.59,124.99,124.36,124.99,75730.0,110.2659,110.6199,110.0623,110.6199,75730.0
2017-06-22 10:00:00,124.98,125.0,124.67,124.67,37650.0,110.611,110.6287,110.3367,110.3367,37650.0
2017-06-22 10:10:00,124.72,124.72,124.44,124.51,22331.0,110.3809,110.3809,110.1331,110.1951,22331.0
2017-06-22 10:20:00,124.49,124.62,124.4,124.57,31752.0,110.1774,110.2924,110.0977,110.2482,31752.0
2017-06-22 10:30:00,124.6,124.81,124.55,124.58,34022.0,110.2747,110.4606,110.2305,110.257,34022.0
2017-06-22 10:40:00,124.58,124.78,124.56,124.78,49161.0,110.257,110.434,110.2393,110.434,49161.0
2017-06-22 10:50:00,124.77,124.95,124.61,124.63,55747.0,110.4252,110.5845,110.2836,110.3013,55747.0
2017-06-22 11:00:00,124.64,124.77,124.45,124.55,31101.0,110.3101,110.4252,110.142,110.2305,31101.0
2017-06-22 11:10:00,124.58,124.69,124.46,124.46,19204.0,110.257,110.3544,110.1508,110.1508,19204.0
2017-06-22 11:20:00,124.46,124.61,124.45,124.48,29011.0,110.1508,110.2836,110.142,110.1685,29011.0
2017-06-22 11:30:00,124.52,124.52,124.35,124.43,29334.0,110.2039,110.2039,110.0535,110.1243,29334.0
2017-06-22 11:40:00,124.48,124.58,124.31,124.4,38155.0,110.1685,110.257,110.0181,110.0977,38155.0
2017-06-22 11:50:00,124.41,124.67,124.37,124.55,26223.0,110.1066,110.3367,110.0712,110.2305,26223.0
2017-06-22 12:00:00,124.55,124.59,124.42,124.43,22024.0,110.2305,110.2659,110.1154,110.1243,22024.0
2017-06-22 12:10:00,124.43,124.53,124.3,124.53,17894.0,110.1243,110.2128,110.0092,110.2128,17894.0
2017-06-22 12:20:00,124.53,124.65,124.49,124.64,12562.0,110.2128,110.319,110.1774,110.3101,12562.0
2017-06-22 12:30:00,124.65,124.66,124.56,124.65,11977.0,110.319,110.3278,110.2393,110.319,11977.0
2017-06-22 12:40:00,124.64,124.71,124.57,124.68,26492.0,110.3101,110.3721,110.2482,110.3455,26492.0
2017-06-22 12:50:00,124.69,124.78,124.64,124.71,11846.0,110.3544,110.434,110.3101,110.3721,11846.0
2017-06-22 13:00:00,124.69,124.8,124.67,124.8,9315.0,110.3544,110.4517,110.3367,110.4517,9315.0
2017-06-22 13:10:00,124.79,124.86,124.74,124.78,15148.0,110.4429,110.5048,110.3986,110.434,15148.0
2017-06-22 13:20:00,124.79,124.79,124.63,124.63,16427.0,110.4429,110.4429,110.3013,110.3013,16427.0
2017-06-22 13:30:00,124.64,124.66,124.53,124.57,13712.0,110.3101,110.3278,110.2128,110.2482,13712.0
2017-06-22 13:40:00,124.57,124.73,124.56,124.73,12869.0,110.2482,110.3898,110.2393,110.3898,12869.0
2017-06-22 13:50:00,124.73,124.84,124.71,124.78,14880.0,110.3898,110.4871,110.3721,110.434,14880.0
2017-06-22 14:00:00,124.81,124.96,124.79,124.96,20912.0,110.4606,110.5933,110.4429,110.5933,20912.0
2017-06-22 14:10:00,124.96,125.02,124.64,124.72,55783.0,110.5933,110.6464,110.3101,110.3809,55783.0
2017-06-22 14:20:00,124.74,124.76,124.52,124.67,29370.0,110.3986,110.4163,110.2039,110.3367,29370.0
2017-06-22 14:30:00,124.67,124.68,124.59,124.62,19663.0,110.3367,110.3455,110.2659,110.2924,19663.0
2017-06-22 14:40:00,124.63,124.65,124.48,124.51,19659.0,110.3013,110.319,110.1685,110.1951,19659.0
2017-06-22 14:50:00,124.51,124.53,124.35,124.39,42261.0,110.1951,110.2128,110.0535,110.0889,42261.0
2017-06-22 15:00:00,124.41,124.42,124.35,124.36,38865.0,110.1066,110.1154,110.0535,110.0623,38865.0
2017-06-22 15:10:00,124.35,124.42,124.3,124.39,29715.0,110.0535,110.1154,110.0092,110.0889,29715.0
2017-06-22 15:20:00,124.39,124.48,124.35,124.35,38856.0,110.0889,110.1685,110.0535,110.0535,38856.0
2017-06-22 15:30:00,124.36,124.36,123.92,123.95,74843.0,110.0623,110.0623,109.6729,109.6994,74843.0
2017-06-22 15:40:00,123.96,124.04,123.51,123.92,208367.0,109.7083,109.7791,109.31,109.6729,208367.0
2017-06-22 15:50:00,123.89,123.96,123.79,123.86,159318.0,109.6463,109.7083,109.5578,109.6198,159318.0
2017-06-23 09:30:00,123.81,124.01,123.71,123.75,55478.0,109.5755,109.7525,109.487,109.5224,55478.0
2017-06-23 09:40:00,123.79,123.9,123.39,123.52,81957.0,109.5578,109.6552,109.2038,109.3189,81957.0
2017-06-23 09:50:00,123.52,123.63,123.35,123.49,81512.0,109.3189,109.4162,109.1684,109.2923,81512.0
2017-06-23 10:00:00,123.48,123.55,123.39,123.52,42624.0,109.2835,109.3454,109.2038,109.3189,42624.0
2017-06-23 10:10:00,123.52,123.71,123.4,123.46,122176.0,109.3189,109.487,109.2127,109.2658,122176.0
2017-06-23 10:20:00,123.49,123.55,123.41,123.44,34081.0,109.2923,109.3454,109.2215,109.2481,34081.0
2017-06-23 10:30:00,123.44,123.5,123.36,123.4,58505.0,109.2481,109.3012,109.1773,109.2127,58505.0
2017-06-23 10:40:00,123.4,123.55,123.37,123.55,66399.0,109.2127,109.3454,109.1861,109.3454,66399.0
2017-06-23 10:50:00,123.55,123.88,123.55,123.72,47310.0,109.3454,109.6375,109.3454,109.4959,47310.0
2017-06-23 11:00:00,123.72,123.84,123.53,123.58,52252.0,109.4959,109.6021,109.3277,109.372,52252.0
2017-06-23 11:10:00,123.58,123.72,123.56,123.7,84761.0,109.372,109.4959,109.3543,109.4782,84761.0
2017-06-23 11:20:00,123.7,123.82,123.62,123.75,111532.0,109.4782,109.5844,109.4074,109.5224,111532.0
2017-06-23 11:30:00,123.75,124.0,123.55,123.98,55394.0,109.5224,109.7437,109.3454,109.726,55394.0
2017-06-23 11:40:00,123.98,124.18,123.82,124.04,95096.0,109.726,109.903,109.5844,109.7791,95096.0
2017-06-23 11:50:00,124.04,124.24,123.98,124.22,271297.0,109.7791,109.9561,109.726,109.9384,271297.0
2017-06-23 12:00:00,124.23,124.3,124.13,124.22,47833.0,109.9473,110.0092,109.8587,109.9384,47833.0
2017-06-23 12:10:00,124.23,124.28,124.18,124.24,75946.0,109.9473,109.9915,109.903,109.9561,75946.0
2017-06-23 12:20:00,124.24,124.27,124.19,124.27,51327.0,109.9561,109.9827,109.9118,109.9827,51327.0
2017-06-23 12:30:00,124.26,124.47,124.22,124.29,64700.0,109.9738,110.1597,109.9384,110.0004,64700.0
2017-06-23 12:40:00,124.31,124.39,124.23,124.39,78307.0,110.0181,110.0889,109.9473,110.0889,78307.0
2017-06-23 12:50:00,124.38,124.41,124.32,124.35,22154.0,110.08,110.1066,110.0269,110.0535,22154.0
2017-06-23 13:00:00,124.33,124.38,124.12,124.12,20095.0,110.0358,110.08,109.8499,109.8499,20095.0
2017-06-23 13:10:00,124.08,124.25,124.03,124.13,29998.0,109.8145,109.965,109.7702,109.8587,29998.0
2017-06-23 13:20:00,124.14,124.24,123.94,124.02,65560.0,109.8676,109.9561,109.6906,109.7614,65560.0
2017-06-23 13:30:00,124.01,124.07,123.93,123.99,26051.0,109.7525,109.8056,109.6817,109.7348,26051.0
2017-06-23 13:40:00,123.98,124.07,123.92,124.02,17584.0,109.726,109.8056,109.6729,109.7614,17584.0
2017-06-23 13:50:00,124.06,124.16,124.0,124.14,32327.0,109.7968,109.8853,109.7437,109.8676,32327.0
2017-06-23 14:00:00,124.12,124.19,124.08,124.11,24903.0,109.8499,109.9118,109.8145,109.841,24903.0
2017-06-23 14:10:00,124.12,124.12,123.94,123.97,28226.0,109.8499,109.8499,109.6906,109.7171,28226.0
2017-06-23 14:20:00,123.98,124.04,123.91,123.92,19433.0,109.726,109.7791,109.664,109.6729,19433.0
2017-06-23 14:30:00,123.96,124.01,123.9,123.97,24667.0,109.7083,109.7525,109.6552,109.7171,24667.0
2017-06-23 14:40:00,123.96,124.06,123.9,124.05,31103.0,109.7083,109.7968,109.6552,109.7879,31103.0
2017-06-23 14:50:00,124.05,124.06,123.62,123.68,59001.0,109.7879,109.7968,109.4074,109.4605,59001.0
2017-06-23 15:00:00,123.68,123.68,123.48,123.61,46853.0,109.4605,109.4605,109.2835,109.3985,46853.0
2017-06-23 15:10:00,123.61,123.71,123.59,123.7,57194.0,109.3985,109.487,109.3808,109.4782,57194.0
2017-06-23 15:20:00,123.7,123.73,123.57,123.68,44721.0,109.4782,109.5047,109.3631,109.4605,44721.0
2017-06-23 15:30:00,123.7,123.77,123.57,123.59,49541.0,109.4782,109.5401,109.3631,109.3808,49541.0
2017-06-23 15:40:00,123.59,123.77,123.56,123.71,123544.0,109.3808,109.5401,109.3543,109.487,123544.0
2017-06-23 15:50:00,123.71,123.72,123.51,123.62,262058.0,109.487,109.4959,109.31,109.4074,262058.0
2017-06-26 09:30:00,124.17,124.4,123.8,124.39,92619.0,109.8941,110.0977,109.5667,110.0889,92619.0
2017-06-26 09:40:00,124.4,124.52,124.17,124.17,87551.0,110.0977,110.2039,109.8941,109.8941,87551.0
2017-06-26 09:50:00,124.17,124.36,123.84,123.85,32654.0,109.8941,110.0623,109.6021,109.6109,32654.0
2017-06-26 10:00:00,123.79,123.92,123.6,123.83,24492.0,109.5578,109.6729,109.3897,109.5932,24492.0
2017-06-26 10:10:00,123.8,123.82,123.59,123.77,37026.0,109.5667,109.5844,109.3808,109.5401,37026.0
2017-06-26 10:20:00,123.76,123.8,123.49,123.52,42180.0,109.5313,109.5667,109.2923,109.3189,42180.0
2017-06-26 10:30:00,123.54,123.54,123.2,123.22,63189.0,109.3366,109.3366,109.0357,109.0534,63189.0
2017-06-26 10:40:00,123.2,123.23,122.66,122.69,65473.0,109.0357,109.0622,108.5578,108.5843,65473.0
2017-06-26 10:50:00,122.68,122.72,122.38,122.45,39069.0,108.5755,108.6109,108.3099,108.3719,39069.0
2017-06-26 11:00:00,122.5,122.52,122.25,122.3,33424.0,108.4161,108.4338,108.1949,108.2391,33424.0
2017-06-26 11:10:00,122.29,122.49,122.24,122.49,22576.0,108.2303,108.4073,108.186,108.4073,22576.0
2017-06-26 11:20:00,122.48,123.09,122.47,123.09,32236.0,108.3984,108.9383,108.3896,108.9383,32236.0
2017-06-26 11:30:00,123.09,123.09,122.91,123.0,26745.0,108.9383,108.9383,108.779,108.8587,26745.0
2017-06-26 11:40:00,123.03,123.44,123.0,123.44,35473.0,108.8852,109.2481,108.8587,109.2481,35473.0
2017-06-26 11:50:00,123.44,123.61,123.43,123.55,27389.0,109.2481,109.3985,109.2392,109.3454,27389.0
2017-06-26 12:00:00,123.57,123.66,123.5,123.55,34549.0,109.3631,109.4428,109.3012,109.3454,34549.0
2017-06-26 12:10:00,123.52,123.53,123.33,123.35,42310.0,109.3189,109.3277,109.1507,109.1684,42310.0
2017-06-26 12:20:00,123.39,123.45,123.23,123.23,19795.0,109.2038,109.2569,109.0622,109.0622,19795.0
2017-06-26 12:30:00,123.22,123.42,123.09,123.41,64485.0,109.0534,109.2304,108.9383,109.2215,64485.0
2017-06-26 12:40:00,123.4,123.47,123.32,123.39,17355.0,109.2127,109.2746,109.1419,109.2038,17355.0
2017-06-26 12:50:00,123.39,123.48,123.35,123.41,25150.0,109.2038,109.2835,109.1684,109.2215,25150.0
2017-06-26 13:00:00,123.41,123.41,123.28,123.37,11901.0,109.2215,109.2215,109.1065,109.1861,11901.0
2017-06-26 13:10:00,123.35,123.39,123.29,123.37,10463.0,109.1684,109.2038,109.1153,109.1861,10463.0
2017-06-26 13:20:00,123.39,123.47,123.31,123.34,18381.0,109.2038,109.2746,109.133,109.1596,18381.0
2017-06-26 13:30:00,123.36,123.38,123.21,123.3,16133.0,109.1773,109.195,109.0445,109.1242,16133.0
2017-06-26 13:40:00,123.28,123.4,123.27,123.33,12040.0,109.1065,109.2127,109.0976,109.1507,12040.0
2017-06-26 13:50:00,123.34,123.46,123.33,123.41,16689.0,109.1596,109.2658,109.1507,109.2215,16689.0
2017-06-26 14:00:00,123.42,123.47,123.39,123.45,21670.0,109.2304,109.2746,109.2038,109.2569,21670.0
2017-06-26 14:10:00,123.44,123.47,123.39,123.45,26980.0,109.2481,109.2746,109.2038,109.2569,26980.0
2017-06-26 14:20:00,123.45,123.49,123.4,123.44,31212.0,109.2569,109.2923,109.2127,109.2481,31212.0
2017-06-26 14:30:00,123.45,123.48,123.39,123.44,26067.0,109.2569,109.2835,109.2038,109.2481,26067.0
2017-06-26 14:40:00,123.45,123.46,123.28,123.3,14138.0,109.2569,109.2658,109.1065,109.1242,14138.0
2017-06-26 14:50:00,123.29,123.34,123.22,123.31,25553.0,109.1153,109.1596,109.0534,109.133,25553.0
2017-06-26 15:00:00,123.32,123.47,123.29,123.42,30029.0,109.1419,109.2746,109.1153,109.2304,30029.0
2017-06-26 15:10:00,123.43,123.47,123.32,123.36,26131.0,109.2392,109.2746,109.1419,109.1773,26131.0
2017-06-26 15:20:00,123.38,123.4,123.29,123.38,19396.0,109.195,109.2127,109.1153,109.195,19396.0
2017-06-26 15:30:00,123.38,123.46,123.31,123.43,38823.0,109.195,109.2658,109.133,109.2392,38823.0
2017-06-26 15:40:00,123.43,123.48,123.4,123.44,57012.0,109.2392,109.2835,109.2127,109.2481,57012.0
2017-06-26 15:50:00,123.45,123.46,123.28,123.31,141637.0,109.2569,109.2658,109.1065,109.133,141637.0
2017-06-27 09:30:00,123.94,124.27,123.35,123.35,68289.0,109.6906,109.9827,109.1684,109.1684,68289.0
2017-06-27 09:40:00,123.31,123.31,122.82,123.09,43197.0,109.133,109.133,108.6994,108.9383,43197.0
2017-06-27 09:50:00,122.99,123.31,122.99,123.21,18168.0,108.8498,109.133,108.8498,109.0445,18168.0
2017-06-27 10:00:00,123.2,123.23,122.83,122.97,55484.0,109.0357,109.0622,108.7082,108.8321,55484.0
2017-06-27 10:10:00,122.93,122.93,122.79,122.9,24537.0,108.7967,108.7967,108.6728,108.7702,24537.0
2017-06-27 10:20:00,122.94,123.08,122.87,123.05,21526.0,108.8056,108.9295,108.7436,108.9029,21526.0
2017-06-27 10:30:00,123.03,123.25,123.03,123.25,14629.0,108.8852,109.0799,108.8852,109.0799,14629.0
2017-06-27 10:40:00,123.25,123.26,122.94,123.03,21613.0,109.0799,109.0888,108.8056,108.8852,21613.0
2017-06-27 10:50:00,123.03,123.06,122.9,122.99,14308.0,108.8852,108.9118,108.7702,108.8498,14308.0
2017-06-27 11:00:00,122.96,123.13,122.96,123.06,16997.0,108.8233,108.9737,108.8233,108.9118,16997.0
2017-06-27 11:10:00,123.08,123.08,122.87,122.96,22795.0,108.9295,108.9295,108.7436,108.8233,22795.0
2017-06-27 11:20:00,122.98,123.03,122.82,122.88,27521.0,108.841,108.8852,108.6994,108.7525,27521.0
2017-06-27 11:30:00,122.85,123.05,122.85,122.99,22241.0,108.7259,108.9029,108.7259,108.8498,22241.0
2017-06-27 11:40:00,123.01,123.08,122.98,123.02,12572.0,108.8675,108.9295,108.841,108.8764,12572.0
2017-06-27 11:50:00,123.07,123.16,123.01,123.12,12237.0,108.9206,109.0003,108.8675,108.9649,12237.0
2017-06-27 12:00:00,123.11,123.27,123.11,123.23,21134.0,108.956,109.0976,108.956,109.0622,21134.0
2017-06-27 12:10:00,123.27,123.27,123.18,123.18,14438.0,109.0976,109.0976,109.018,109.018,14438.0
2017-06-27 12:20:00,123.19,123.24,123.17,123.21,7116.0,109.0268,109.0711,109.0091,109.0445,7116.0
2017-06-27 12:30:00,123.17,123.17,123.1,123.1,13785.0,109.0091,109.0091,108.9472,108.9472,13785.0
2017-06-27 12:40:00,123.1,123.13,122.97,122.97,18286.0,108.9472,108.9737,108.8321,108.8321,18286.0
2017-06-27 12:50:00,122.95,122.99,122.9,122.96,17861.0,108.8144,108.8498,108.7702,108.8233,17861.0
2017-06-27 13:00:00,122.96,123.01,122.86,122.88,32966.0,108.8233,108.8675,108.7348,108.7525,32966.0
2017-06-27 13:10:00,122.87,122.94,122.81,122.93,13857.0,108.7436,108.8056,108.6905,108.7967,13857.0
2017-06-27 13:20:00,122.93,122.95,122.83,122.84,13737.0,108.7967,108.8144,108.7082,108.7171,13737.0
2017-06-27 13:30:00,122.88,122.92,122.62,122.68,19873.0,108.7525,108.7879,108.5224,108.5755,19873.0
2017-06-27 13:40:00,122.7,122.76,122.57,122.72,19450.0,108.5932,108.6463,108.4781,108.6109,19450.0
2017-06-27 13:50:00,122.71,122.77,122.66,122.68,11839.0,108.602,108.6551,108.5578,108.5755,11839.0
2017-06-27 14:00:00,122.71,122.73,122.48,122.49,16719.0,108.602,108.6197,108.3984,108.4073,16719.0
2017-06-27 14:10:00,122.48,122.56,122.39,122.54,19761.0,108.3984,108.4693,108.3188,108.4516,19761.0
2017-06-27 14:20:00,122.51,122.63,122.42,122.61,25664.0,108.425,108.5312,108.3453,108.5135,25664.0
2017-06-27 14:30:00,122.61,122.73,122.57,122.66,14079.0,108.5135,108.6197,108.4781,108.5578,14079.0
2017-06-27 14:40:00,122.69,122.76,122.64,122.64,20016.0,108.5843,108.6463,108.5401,108.5401,20016.0
2017-06-27 14:50:00,122.64,122.64,122.25,122.37,67814.0,108.5401,108.5401,108.1949,108.3011,67814.0
2017-06-27 15:00:00,122.37,122.45,122.29,122.3,44626.0,108.3011,108.3719,108.2303,108.2391,44626.0
2017-06-27 15:10:00,122.31,122.58,122.29,122.54,50787.0,108.248,108.487,108.2303,108.4516,50787.0
2017-06-27 15:20:00,122.58,122.6,122.35,122.45,21322.0,108.487,108.5047,108.2834,108.3719,21322.0
2017-06-27 15:30:00,122.44,122.48,122.27,122.28,42214.0,108.363,108.3984,108.2126,108.2214,42214.0
2017-06-27 15:40:00,122.28,122.28,122.13,122.14,77786.0,108.2214,108.2214,108.0887,108.0975,77786.0
2017-06-27 15:50:00,122.14,122.18,121.94,122.04,159299.0,108.0975,108.1329,107.9205,108.009,159299.0
2017-06-28 09:30:00,122.26,122.75,122.02,122.02,45736.0,108.7296,109.1653,108.5161,108.5161,45736.0
2017-06-28 09:40:00,122.05,122.05,121.51,121.98,65117.0,108.5428,108.5428,108.0626,108.4805,65117.0
2017-06-28 09:50:00,121.99,122.1,121.92,121.95,43223.0,108.4894,108.5873,108.4272,108.4539,43223.0
2017-06-28 10:00:00,121.96,122.48,121.89,122.39,42389.0,108.4628,108.9252,108.4005,108.8452,42389.0
2017-06-28 10:10:00,122.37,122.52,122.22,122.5,89840.0,108.8274,108.9608,108.694,108.943,89840.0
2017-06-28 10:20:00,122.49,122.77,122.48,122.65,69931.0,108.9341,109.1831,108.9252,109.0764,69931.0
2017-06-28 10:30:00,122.59,122.67,122.4,122.6,57103.0,109.023,109.0942,108.8541,109.0319,57103.0
2017-06-28 10:40:00,122.6,122.76,122.55,122.65,70881.0,109.0319,109.1742,108.9875,109.0764,70881.0
2017-06-28 10:50:00,122.65,122.8,122.56,122.68,39300.0,109.0764,109.2098,108.9964,109.1031,39300.0
2017-06-28 11:00:00,122.67,122.76,122.62,122.73,27177.0,109.0942,109.1742,109.0497,109.1475,27177.0
2017-06-28 11:10:00,122.72,122.84,122.59,122.7,38597.0,109.1386,109.2454,109.023,109.1209,38597.0
2017-06-28 11:20:00,122.65,123.03,122.62,122.86,44972.0,109.0764,109.4143,109.0497,109.2632,44972.0
2017-06-28 11:30:00,122.91,122.97,122.85,122.9,46931.0,109.3076,109.361,109.2543,109.2987,46931.0
2017-06-28 11:40:00,122.93,122.93,122.63,122.81,62036.0,109.3254,109.3254,109.0586,109.2187,62036.0
2017-06-28 11:50:00,122.82,122.94,122.74,122.78,36480.0,109.2276,109.3343,109.1564,109.192,36480.0
2017-06-28 12:00:00,122.76,122.95,122.71,122.85,29399.0,109.1742,109.3432,109.1298,109.2543,29399.0
2017-06-28 12:10:00,122.85,122.87,122.67,122.72,18805.0,109.2543,109.272,109.0942,109.1386,18805.0
2017-06-28 12:20:00,122.73,122.76,122.6,122.65,28051.0,109.1475,109.1742,109.0319,109.0764,28051.0
2017-06-28 12:30:00,122.65,122.71,122.61,122.64,27229.0,109.0764,109.1298,109.0408,109.0675,27229.0
2017-06-28 12:40:00,122.61,122.63,122.56,122.6,16312.0,109.0408,109.0586,108.9964,109.0319,16312.0
2017-06-28 12:50:00,122.58,122.66,122.58,122.65,10017.0,109.0141,109.0853,109.0141,109.0764,10017.0
2017-06-28 13:00:00,122.65,122.75,122.65,122.66,17748.0,109.0764,109.1653,109.0764,109.0853,17748.0
2017-06-28 13:10:00,122.66,122.68,122.58,122.63,10062.0,109.0853,109.1031,109.0141,109.0586,10062.0
2017-06-28 13:20:00,122.61,122.97,122.53,122.95,36678.0,109.0408,109.361,108.9697,109.3432,36678.0
2017-06-28 13:30:00,122.93,122.94,122.77,122.88,19672.0,109.3254,109.3343,109.1831,109.2809,19672.0
2017-06-28 13:40:00,122.87,122.9,122.71,122.77,16809.0,109.272,109.2987,109.1298,109.1831,16809.0
2017-06-28 13:50:00,122.77,122.86,122.74,122.84,16486.0,109.1831,109.2632,109.1564,109.2454,16486.0
2017-06-28 14:00:00,122.82,122.92,122.81,122.84,12688.0,109.2276,109.3165,109.2187,109.2454,12688.0
2017-06-28 14:10:00,122.87,122.92,122.78,122.87,19886.0,109.272,109.3165,109.192,109.272,19886.0
2017-06-28 14:20:00,122.85,122.94,122.78,122.78,19855.0,109.2543,109.3343,109.192,109.192,19855.0
2017-06-28 14:30:00,122.82,122.94,122.75,122.93,121803.0,109.2276,109.3343,109.1653,109.3254,121803.0
2017-06-28 14:40:00,122.92,123.04,122.86,123.0,35932.0,109.3165,109.4232,109.2632,109.3877,35932.0
2017-06-28 14:50:00,123.0,123.14,122.85,122.97,100528.0,109.3877,109.5122,109.2543,109.361,100528.0
2017-06-28 15:00:00,122.97,123.25,122.94,123.23,43158.0,109.361,109.61,109.3343,109.5922,43158.0
2017-06-28 15:10:00,123.24,123.36,123.19,123.34,55304.0,109.6011,109.7078,109.5566,109.69,55304.0
2017-06-28 15:20:00,123.34,123.42,123.26,123.41,114865.0,109.69,109.7612,109.6189,109.7523,114865.0
2017-06-28 15:30:00,123.41,123.45,123.25,123.4,56022.0,109.7523,109.7879,109.61,109.7434,56022.0
2017-06-28 15:40:00,123.4,123.52,123.35,123.52,131412.0,109.7434,109.8501,109.6989,109.8501,131412.0
2017-06-28 15:50:00,123.52,123.67,123.43,123.46,243848.0,109.8501,109.9835,109.7701,109.7968,243848.0
2017-06-29 09:30:00,123.38,123.42,122.5,122.51,64559.0,109.7256,109.7612,108.943,108.9519,64559.0
2017-06-29 09:40:00,122.53,122.64,122.32,122.53,35726.0,108.9697,109.0675,108.7829,108.9697,35726.0
2017-06-29 09:50:00,122.49,122.54,122.24,122.49,22126.0,108.9341,108.9786,108.7118,108.9341,22126.0
2017-06-29 10:00:00,122.51,122.64,122.42,122.48,42659.0,108.9519,109.0675,108.8718,108.9252,42659.0
2017-06-29 10:10:00,122.46,122.64,122.24,122.62,35290.0,108.9074,109.0675,108.7118,109.0497,35290.0
2017-06-29 10:20:00,122.57,122.89,122.52,122.89,77595.0,109.0052,109.2898,108.9608,109.2898,77595.0
2017-06-29 10:30:00,122.86,123.01,122.7,122.94,23150.0,109.2632,109.3966,109.1209,109.3343,23150.0
2017-06-29 10:40:00,122.96,123.18,122.93,123.14,9775.0,109.3521,109.5477,109.3254,109.5122,9775.0
2017-06-29 10:50:00,123.14,123.14,122.77,122.81,19284.0,109.5122,109.5122,109.1831,109.2187,19284.0
2017-06-29 11:00:00,122.78,122.86,122.6,122.64,54131.0,109.192,109.2632,109.0319,109.0675,54131.0
2017-06-29 11:10:00,122.61,122.62,122.35,122.35,13945.0,109.0408,109.0497,108.8096,108.8096,13945.0
2017-06-29 11:20:00,122.35,122.42,122.13,122.2,15547.0,108.8096,108.8718,108.6139,108.6762,15547.0
2017-06-29 11:30:00,122.22,122.22,121.85,121.97,32274.0,108.694,108.694,108.3649,108.4716,32274.0
2017-06-29 11:40:00,121.97,122.22,121.86,122.02,34399.0,108.4716,108.694,108.3738,108.5161,34399.0
2017-06-29 11:50:00,122.02,122.04,121.79,121.8,24335.0,108.5161,108.5339,108.3116,108.3205,24335.0
2017-06-29 12:00:00,121.82,121.99,121.66,121.93,15311.0,108.3383,108.4894,108.196,108.4361,15311.0
2017-06-29 12:10:00,122.0,122.08,121.91,121.95,13116.0,108.4983,108.5695,108.4183,108.4539,13116.0
2017-06-29 12:20:00,121.99,122.03,121.88,121.88,13294.0,108.4894,108.525,108.3916,108.3916,13294.0
2017-06-29 12:30:00,121.88,121.93,121.72,121.82,12360.0,108.3916,108.4361,108.2493,108.3383,12360.0
2017-06-29 12:40:00,121.82,121.86,121.7,121.7,17982.0,108.3383,108.3738,108.2315,108.2315,17982.0
2017-06-29 12:50:00,121.68,121.88,121.66,121.72,12036.0,108.2137,108.3916,108.196,108.2493,12036.0
2017-06-29 13:00:00,121.7,121.83,121.48,121.59,16771.0,108.2315,108.3471,108.0359,108.1337,16771.0
2017-06-29 13:10:00,121.61,121.61,121.31,121.37,18765.0,108.1515,108.1515,107.8847,107.9381,18765.0
2017-06-29 13:20:00,121.37,121.37,120.92,120.98,21897.0,107.9381,107.9381,107.5379,107.5912,21897.0
2017-06-29 13:30:00,120.99,121.21,120.97,121.15,48844.0,107.6001,107.7958,107.5823,107.7424,48844.0
2017-06-29 13:40:00,121.15,121.28,121.12,121.22,21330.0,107.7424,107.858,107.7157,107.8047,21330.0
2017-06-29 13:50:00,121.25,121.56,121.19,121.52,31516.0,107.8313,108.107,107.778,108.0715,31516.0
2017-06-29 14:00:00,121.52,121.73,121.49,121.55,50056.0,108.0715,108.2582,108.0448,108.0981,50056.0
2017-06-29 14:10:00,121.6,121.77,121.54,121.77,22283.0,108.1426,108.2938,108.0892,108.2938,22283.0
2017-06-29 14:20:00,121.77,121.89,121.66,121.87,17908.0,108.2938,108.4005,108.196,108.3827,17908.0
2017-06-29 14:30:00,121.86,121.88,121.62,121.69,16504.0,108.3738,108.3916,108.1604,108.2226,16504.0
2017-06-29 14:40:00,121.71,121.79,121.61,121.63,16581.0,108.2404,108.3116,108.1515,108.1693,16581.0
2017-06-29 14:50:00,121.61,121.66,121.52,121.62,19590.0,108.1515,108.196,108.0715,108.1604,19590.0
2017-06-29 15:00:00,121.61,121.91,121.6,121.83,23568.0,108.1515,108.4183,108.1426,108.3471,23568.0
2017-06-29 15:10:00,121.81,122.08,121.73,122.05,27331.0,108.3294,108.5695,108.2582,108.5428,27331.0
2017-06-29 15:20:00,122.06,122.13,121.7,121.79,33683.0,108.5517,108.6139,108.2315,108.3116,33683.0
2017-06-29 15:30:00,121.78,122.11,121.78,122.09,32333.0,108.3027,108.5962,108.3027,108.5784,32333.0
2017-06-29 15:40:00,122.1,122.15,122.03,122.11,77352.0,108.5873,108.6317,108.525,108.5962,77352.0
2017-06-29 15:50:00,122.11,122.11,121.84,121.9,138630.0,108.5962,108.5962,108.356,108.4094,138630.0
2017-06-30 09:30:00,122.59,122.65,122.26,122.37,38628.0,109.023,109.0764,108.7296,108.8274,38628.0
2017-06-30 09:40:00,122.43,122.92,122.31,122.83,19830.0,108.8807,109.3165,108.774,109.2365,19830.0
2017-06-30 09:50:00,122.81,123.03,122.81,122.94,21677.0,109.2187,109.4143,109.2187,109.3343,21677.0
2017-06-30 10:00:00,122.93,123.29,122.86,123.27,40899.0,109.3254,109.6456,109.2632,109.6278,40899.0
2017-06-30 10:10:00,123.25,123.25,122.86,122.94,27252.0,109.61,109.61,109.2632,109.3343,27252.0
2017-06-30 10:20:00,122.93,122.97,122.86,122.89,43270.0,109.3254,109.361,109.2632,109.2898,43270.0
2017-06-30 10:30:00,122.89,122.93,122.73,122.79,33435.0,109.2898,109.3254,109.1475,109.2009,33435.0
2017-06-30 10:40:00,122.8,122.95,122.8,122.95,23772.0,109.2098,109.3432,109.2098,109.3432,23772.0
2017-06-30 10:50:00,122.95,123.25,122.92,123.22,47388.0,109.3432,109.61,109.3165,109.5833,47388.0
2017-06-30 11:00:00,123.23,123.64,123.23,123.63,45244.0,109.5922,109.9568,109.5922,109.9479,45244.0
2017-06-30 11:10:00,123.62,123.63,123.45,123.53,29736.0,109.939,109.9479,109.7879,109.859,29736.0
2017-06-30 11:20:00,123.51,123.58,123.45,123.51,31698.0,109.8412,109.9035,109.7879,109.8412,31698.0
2017-06-30 11:30:00,123.51,123.71,123.4,123.7,36880.0,109.8412,110.0191,109.7434,110.0102,36880.0
2017-06-30 11:40:00,123.69,123.69,123.46,123.46,16080.0,110.0013,110.0013,109.7968,109.7968,16080.0
2017-06-30 11:50:00,123.46,123.6,123.44,123.52,17445.0,109.7968,109.9213,109.779,109.8501,17445.0
2017-06-30 12:00:00,123.47,123.48,123.19,123.19,63619.0,109.8056,109.8145,109.5566,109.5566,63619.0
2017-06-30 12:10:00,123.2,123.2,122.74,122.77,38580.0,109.5655,109.5655,109.1564,109.1831,38580.0
2017-06-30 12:20:00,122.78,123.0,122.73,122.9,18419.0,109.192,109.3877,109.1475,109.2987,18419.0
2017-06-30 12:30:00,122.94,122.94,122.78,122.78,7868.0,109.3343,109.3343,109.192,109.192,7868.0
2017-06-30 12:40:00,122.77,122.79,122.64,122.64,9622.0,109.1831,109.2009,109.0675,109.0675,9622.0
2017-06-30 12:50:00,122.66,122.82,122.59,122.75,22797.0,109.0853,109.2276,109.023,109.1653,22797.0
2017-06-30 13:00:00,122.77,122.9,122.71,122.9,27098.0,109.1831,109.2987,109.1298,109.2987,27098.0
2017-06-30 13:10:00,122.89,123.1,122.81,123.1,21124.0,109.2898,109.4766,109.2187,109.4766,21124.0
2017-06-30 13:20:00,123.12,123.24,123.06,123.15,20100.0,109.4944,109.6011,109.441,109.5211,20100.0
2017-06-30 13:30:00,123.13,123.16,123.01,123.14,15799.0,109.5033,109.53,109.3966,109.5122,15799.0
2017-06-30 13:40:00,123.12,123.2,123.09,123.19,23750.0,109.4944,109.5655,109.4677,109.5566,23750.0
2017-06-30 13:50:00,123.19,123.2,123.12,123.13,16013.0,109.5566,109.5655,109.4944,109.5033,16013.0
2017-06-30 14:00:00,123.13,123.31,123.09,123.31,23343.0,109.5033,109.6634,109.4677,109.6634,23343.0
2017-06-30 14:10:00,123.27,123.36,123.21,123.35,21630.0,109.6278,109.7078,109.5744,109.6989,21630.0
2017-06-30 14:20:00,123.36,123.54,123.35,123.49,34920.0,109.7078,109.8679,109.6989,109.8234,34920.0
2017-06-30 14:30:00,123.49,123.6,123.45,123.55,28990.0,109.8234,109.9213,109.7879,109.8768,28990.0
2017-06-30 14:40:00,123.51,123.98,123.45,123.97,70521.0,109.8412,110.2592,109.7879,110.2503,70521.0
2017-06-30 14:50:00,123.95,124.07,123.77,123.88,63897.0,110.2325,110.3392,110.0724,110.1703,63897.0
2017-06-30 15:00:00,123.87,124.03,123.78,124.02,50392.0,110.1614,110.3037,110.0813,110.2948,50392.0
2017-06-30 15:10:00,124.0,124.06,123.94,124.04,84658.0,110.277,110.3304,110.2236,110.3126,84658.0
2017-06-30 15:20:00,124.03,124.34,124.02,124.08,82170.0,110.3037,110.5794,110.2948,110.3481,82170.0
2017-06-30 15:30:00,124.08,124.08,123.88,123.96,86398.0,110.3481,110.3481,110.1703,110.2414,86398.0
2017-06-30 15:40:00,123.94,124.1,123.89,124.09,128492.0,110.2236,110.3659,110.1792,110.357,128492.0
2017-06-30 15:50:00,124.09,124.11,123.59,123.6,325606.0,110.357,110.3748,109.9124,109.9213,325606.0
2017-07-03 09:30:00,124.19,124.5,123.79,124.43,116009.0,110.446,110.7217,110.0902,110.6594,116009.0
2017-07-03 09:40:00,124.32,124.55,124.0,124.15,38448.0,110.5616,110.7661,110.277,110.4104,38448.0
2017-07-03 09:50:00,124.17,124.22,123.85,123.9,45646.0,110.4282,110.4726,110.1436,110.1881,45646.0
2017-07-03 10:00:00,123.93,124.84,123.93,124.79,69754.0,110.2147,111.024,110.2147,110.9796,69754.0
2017-07-03 10:10:00,124.77,125.19,124.71,125.03,86714.0,110.9618,111.3353,110.9084,111.193,86714.0
2017-07-03 10:20:00,125.0,125.04,124.59,124.77,35674.0,111.1663,111.2019,110.8017,110.9618,35674.0
2017-07-03 10:30:00,124.77,124.91,124.74,124.8,35670.0,110.9618,111.0863,110.9351,110.9885,35670.0
2017-07-03 10:40:00,124.8,124.92,124.75,124.83,34256.0,110.9885,111.0952,110.944,111.0151,34256.0
2017-07-03 10:50:00,124.8,124.8,124.44,124.62,42227.0,110.9885,110.9885,110.6683,110.8284,42227.0
2017-07-03 11:00:00,124.63,124.7,124.52,124.62,36227.0,110.8373,110.8995,110.7394,110.8284,36227.0
2017-07-03 11:10:00,124.63,124.68,124.48,124.63,40328.0,110.8373,110.8817,110.7039,110.8373,40328.0
2017-07-03 11:20:00,124.63,124.69,124.53,124.69,41155.0,110.8373,110.8906,110.7483,110.8906,41155.0
2017-07-03 11:30:00,124.67,124.9,124.65,124.9,38007.0,110.8728,111.0774,110.8551,111.0774,38007.0
2017-07-03 11:40:00,124.91,125.0,124.88,125.0,54992.0,111.0863,111.1663,111.0596,111.1663,54992.0
2017-07-03 11:50:00,125.01,125.19,124.99,125.13,61833.0,111.1752,111.3353,111.1574,111.2819,61833.0
2017-07-03 12:00:00,125.14,125.14,124.99,125.05,49540.0,111.2908,111.2908,111.1574,111.2108,49540.0
2017-07-03 12:10:00,125.05,125.07,124.92,125.07,79176.0,111.2108,111.2286,111.0952,111.2286,79176.0
2017-07-03 12:20:00,125.05,125.5,125.05,125.38,120710.0,111.2108,111.611,111.2108,111.5043,120710.0
2017-07-03 12:30:00,125.34,125.4,125.21,125.36,71276.0,111.4687,111.5221,111.3531,111.4865,71276.0
2017-07-03 12:40:00,125.36,125.36,125.17,125.21,102803.0,111.4865,111.4865,111.3175,111.3531,102803.0
2017-07-03 12:50:00,125.21,125.3,124.94,124.94,188946.0,111.3531,111.4331,111.113,111.113,188946.0
2017-07-05 09:30:00,124.75,124.99,124.64,124.67,66573.0,110.944,111.1574,110.8462,110.8728,66573.0
2017-07-05 09:40:00,124.67,124.76,124.24,124.3,62200.0,110.8728,110.9529,110.4904,110.5438,62200.0
2017-07-05 09:50:00,124.3,124.52,124.11,124.52,66608.0,110.5438,110.7394,110.3748,110.7394,66608.0
2017-07-05 10:00:00,124.61,124.61,124.33,124.34,25197.0,110.8195,110.8195,110.5705,110.5794,25197.0
2017-07-05 10:10:00,124.34,124.44,124.12,124.44,20811.0,110.5794,110.6683,110.3837,110.6683,20811.0
2017-07-05 10:20:00,124.47,124.48,124.23,124.4,39523.0,110.695,110.7039,110.4815,110.6327,39523.0
2017-07-05 10:30:00,124.4,124.84,124.37,124.81,29211.0,110.6327,111.024,110.606,110.9973,29211.0
2017-07-05 10:40:00,124.87,125.1,124.79,124.8,73044.0,111.0507,111.2553,110.9796,110.9885,73044.0
2017-07-05 10:50:00,124.81,124.94,124.81,124.83,19973.0,110.9973,111.113,110.9973,111.0151,19973.0
2017-07-05 11:00:00,124.81,124.91,124.71,124.84,25161.0,110.9973,111.0863,110.9084,111.024,25161.0
2017-07-05 11:10:00,124.84,125.2,124.82,125.19,24911.0,111.024,111.3442,111.0062,111.3353,24911.0
2017-07-05 11:20:00,125.16,125.36,125.15,125.33,40393.0,111.3086,111.4865,111.2997,111.4598,40393.0
2017-07-05 11:30:00,125.3,125.35,125.13,125.35,28449.0,111.4331,111.4776,111.2819,111.4776,28449.0
2017-07-05 11:40:00,125.36,125.43,125.17,125.18,15798.0,111.4865,111.5487,111.3175,111.3264,15798.0
2017-07-05 11:50:00,125.19,125.29,125.15,125.17,28932.0,111.3353,111.4242,111.2997,111.3175,28932.0
2017-07-05 12:00:00,125.14,125.16,125.01,125.05,20208.0,111.2908,111.3086,111.1752,111.2108,20208.0
2017-07-05 12:10:00,125.03,125.31,124.99,125.31,39939.0,111.193,111.442,111.1574,111.442,39939.0
2017-07-05 12:20:00,125.34,125.41,125.24,125.28,12763.0,111.4687,111.5309,111.3798,111.4153,12763.0
2017-07-05 12:30:00,125.29,125.33,125.2,125.2,16449.0,111.4242,111.4598,111.3442,111.3442,16449.0
2017-07-05 12:40:00,125.2,125.22,125.11,125.17,8930.0,111.3442,111.362,111.2641,111.3175,8930.0
2017-07-05 12:50:00,125.17,125.25,125.16,125.25,4200.0,111.3175,111.3887,111.3086,111.3887,4200.0
2017-07-05 13:00:00,125.21,125.21,125.14,125.14,8555.0,111.3531,111.3531,111.2908,111.2908,8555.0
2017-07-05 13:10:00,125.16,125.36,125.14,125.32,13568.0,111.3086,111.4865,111.2908,111.4509,13568.0
2017-07-05 13:20:00,125.32,125.53,125.32,125.51,40103.0,111.4509,111.6377,111.4509,111.6199,40103.0
2017-07-05 13:30:00,125.51,125.65,125.45,125.63,52185.0,111.6199,111.7444,111.5665,111.7266,52185.0
2017-07-05 13:40:00,125.62,125.87,125.52,125.52,39055.0,111.7177,111.94,111.6288,111.6288,39055.0
2017-07-05 13:50:00,125.5,125.58,125.46,125.53,22249.0,111.611,111.6821,111.5754,111.6377,22249.0
2017-07-05 14:00:00,125.52,125.71,125.2,125.2,21663.0,111.6288,111.7977,111.3442,111.3442,21663.0
2017-07-05 14:10:00,125.22,125.46,125.19,125.4,21874.0,111.362,111.5754,111.3353,111.5221,21874.0
2017-07-05 14:20:00,125.4,125.52,125.38,125.52,20516.0,111.5221,111.6288,111.5043,111.6288,20516.0
2017-07-05 14:30:00,125.51,125.55,125.44,125.51,23976.0,111.6199,111.6555,111.5576,111.6199,23976.0
2017-07-05 14:40:00,125.48,125.57,125.38,125.39,30858.0,111.5932,111.6732,111.5043,111.5132,30858.0
2017-07-05 14:50:00,125.41,125.41,125.22,125.24,24640.0,111.5309,111.5309,111.362,111.3798,24640.0
2017-07-05 15:00:00,125.23,125.3,125.13,125.2,31886.0,111.3709,111.4331,111.2819,111.3442,31886.0
2017-07-05 15:10:00,125.21,125.4,125.19,125.32,22643.0,111.3531,111.5221,111.3353,111.4509,22643.0
2017-07-05 15:20:00,125.33,125.41,125.29,125.3,18943.0,111.4598,111.5309,111.4242,111.4331,18943.0
2017-07-05 15:30:00,125.31,125.48,125.31,125.47,39679.0,111.442,111.5932,111.442,111.5843,39679.0
2017-07-05 15:40:00,125.47,125.59,125.43,125.43,44546.0,111.5843,111.691,111.5487,111.5487,44546.0
2017-07-05 15:50:00,125.43,125.68,125.41,125.59,179109.0,111.5487,111.7711,111.5309,111.691,179109.0
2017-07-06 09:30:00,125.29,125.3,124.8,125.12,45561.0,111.4242,111.4331,110.9885,111.273,45561.0
2017-07-06 09:40:00,125.09,125.14,124.69,124.76,14740.0,111.2464,111.2908,110.8906,110.9529,14740.0
2017-07-06 09:50:00,124.77,124.94,124.69,124.77,11040.0,110.9618,111.113,110.8906,110.9618,11040.0
2017-07-06 10:00:00,124.78,124.98,124.74,124.89,15879.0,110.9707,111.1485,110.9351,111.0685,15879.0
2017-07-06 10:10:00,124.91,125.13,124.85,125.13,17533.0,111.0863,111.2819,111.0329,111.2819,17533.0
2017-07-06 10:20:00,125.11,125.34,125.05,125.33,19614.0,111.2641,111.4687,111.2108,111.4598,19614.0
2017-07-06 10:30:00,125.3,125.36,125.15,125.36,21483.0,111.4331,111.4865,111.2997,111.4865,21483.0
2017-07-06 10:40:00,125.37,125.47,124.9,125.01,39841.0,111.4954,111.5843,111.0774,111.1752,39841.0
2017-07-06 10:50:00,125.01,125.04,124.87,124.98,22304.0,111.1752,111.2019,111.0507,111.1485,22304.0
2017-07-06 11:00:00,124.99,125.28,124.98,125.14,24457.0,111.1574,111.4153,111.1485,111.2908,24457.0
2017-07-06 11:10:00,125.1,125.1,124.84,124.96,17694.0,111.2553,111.2553,111.024,111.1307,17694.0
2017-07-06 11:20:00,124.94,125.14,124.91,124.96,16057.0,111.113,111.2908,111.0863,111.1307,16057.0
2017-07-06 11:30:00,124.96,125.03,124.81,124.94,24201.0,111.1307,111.193,110.9973,111.113,24201.0
2017-07-06 11:40:00,124.9,124.91,124.7,124.78,21119.0,111.0774,111.0863,110.8995,110.9707,21119.0
2017-07-06 11:50:00,124.81,124.9,124.75,124.83,11711.0,110.9973,111.0774,110.944,111.0151,11711.0
2017-07-06 12:00:00,124.84,125.1,124.7,125.01,27649.0,111.024,111.2553,110.8995,111.1752,27649.0
2017-07-06 12:10:00,125.01,125.05,124.75,124.86,22825.0,111.1752,111.2108,110.944,111.0418,22825.0
2017-07-06 12:20:00,124.86,125.01,124.84,124.91,16222.0,111.0418,111.1752,111.024,111.0863,16222.0
2017-07-06 12:30:00,124.91,125.03,124.86,124.93,12328.0,111.0863,111.193,111.0418,111.1041,12328.0
2017-07-06 12:40:00,124.94,124.97,124.9,124.92,9875.0,111.113,111.1396,111.0774,111.0952,9875.0
2017-07-06 12:50:00,124.91,124.92,124.8,124.86,23318.0,111.0863,111.0952,110.9885,111.0418,23318.0
2017-07-06 13:00:00,124.86,124.92,124.8,124.83,16405.0,111.0418,111.0952,110.9885,111.0151,16405.0
2017-07-06 13:10:00,124.85,124.95,124.77,124.95,16666.0,111.0329,111.1219,110.9618,111.1219,16666.0
2017-07-06 13:20:00,124.95,124.95,124.87,124.9,7963.0,111.1219,111.1219,111.0507,111.0774,7963.0
2017-07-06 13:30:00,124.89,124.89,124.75,124.79,22095.0,111.0685,111.0685,110.944,110.9796,22095.0
2017-07-06 13:40:00,124.79,124.81,124.75,124.8,22208.0,110.9796,110.9973,110.944,110.9885,22208.0
2017-07-06 13:50:00,124.76,124.8,124.75,124.78,7288.0,110.9529,110.9885,110.944,110.9707,7288.0
2017-07-06 14:00:00,124.78,124.81,124.71,124.79,26302.0,110.9707,110.9973,110.9084,110.9796,26302.0
2017-07-06 14:10:00,124.77,124.84,124.69,124.81,35343.0,110.9618,111.024,110.8906,110.9973,35343.0
2017-07-06 14:20:00,124.81,125.0,124.81,124.99,36040.0,110.9973,111.1663,110.9973,111.1574,36040.0
2017-07-06 14:30:00,125.0,125.09,124.88,124.91,47098.0,111.1663,111.2464,111.0596,111.0863,47098.0
2017-07-06 14:40:00,124.91,125.13,124.88,125.09,35747.0,111.0863,111.2819,111.0596,111.2464,35747.0
2017-07-06 14:50:00,125.08,125.22,125.0,125.21,16807.0,111.2375,111.362,111.1663,111.3531,16807.0
2017-07-06 15:00:00,125.19,125.23,125.09,125.16,22327.0,111.3353,111.3709,111.2464,111.3086,22327.0
2017-07-06 15:10:00,125.18,125.18,124.96,125.08,35006.0,111.3264,111.3264,111.1307,111.2375,35006.0
2017-07-06 15:20:00,125.05,125.06,124.93,124.93,44568.0,111.2108,111.2197,111.1041,111.1041,44568.0
2017-07-06 15:30:00,124.92,125.02,124.9,124.98,58898.0,111.0952,111.1841,111.0774,111.1485,58898.0
2017-07-06 15:40:00,124.98,125.0,124.9,125.0,86322.0,111.1485,111.1663,111.0774,111.1663,86322.0
2017-07-06 15:50:00,124.99,125.24,124.94,125.06,200395.0,111.1574,111.3798,111.113,111.2197,200395.0
2017-07-07 09:30:00,125.13,125.59,125.05,125.26,34179.0,111.2819,111.691,111.2108,111.3975,34179.0
2017-07-07 09:40:00,125.23,125.29,125.07,125.21,14953.0,111.3709,111.4242,111.2286,111.3531,14953.0
2017-07-07 09:50:00,125.17,125.78,125.13,125.69,22874.0,111.3175,111.86,111.2819,111.78,22874.0
2017-07-07 10:00:00,125.64,125.65,125.4,125.47,21980.0,111.7355,111.7444,111.5221,111.5843,21980.0
2017-07-07 10:10:00,125.46,125.78,125.45,125.52,28346.0,111.5754,111.86,111.5665,111.6288,28346.0
2017-07-07 10:20:00,125.5,125.72,125.33,125.42,107642.0,111.611,111.8066,111.4598,111.5398,107642.0
2017-07-07 10:30:00,125.4,125.87,125.4,125.78,40736.0,111.5221,111.94,111.5221,111.86,40736.0
2017-07-07 10:40:00,125.81,126.09,125.8,126.05,46724.0,111.8867,112.1357,111.8778,112.1001,46724.0
2017-07-07 10:50:00,126.05,126.09,125.78,125.85,24529.0,112.1001,112.1357,111.86,111.9223,24529.0
2017-07-07 11:00:00,125.88,125.92,125.72,125.76,27719.0,111.9489,111.9845,111.8066,111.8422,27719.0
2017-07-07 11:10:00,125.76,125.79,125.6,125.79,24586.0,111.8422,111.8689,111.6999,111.8689,24586.0
2017-07-07 11:20:00,125.78,125.84,125.61,125.84,17729.0,111.86,111.9134,111.7088,111.9134,17729.0
2017-07-07 11:30:00,125.86,126.13,125.85,126.04,18905.0,111.9311,112.1713,111.9223,112.0912,18905.0
2017-07-07 11:40:00,126.06,126.06,125.86,125.96,19126.0,112.109,112.109,111.9311,112.0201,19126.0
2017-07-07 11:50:00,126.0,126.15,125.99,126.13,17739.0,112.0557,112.1891,112.0468,112.1713,17739.0
2017-07-07 12:00:00,126.13,126.35,126.13,126.17,22724.0,112.1713,112.3669,112.1713,112.2068,22724.0
2017-07-07 12:10:00,126.2,126.36,126.19,126.23,16848.0,112.2335,112.3758,112.2246,112.2602,16848.0
2017-07-07 12:20:00,126.25,126.27,126.14,126.18,16680.0,112.278,112.2958,112.1802,112.2157,16680.0
2017-07-07 12:30:00,126.17,126.2,126.01,126.01,15959.0,112.2068,112.2335,112.0645,112.0645,15959.0
2017-07-07 12:40:00,126.01,126.13,126.0,126.0,13012.0,112.0645,112.1713,112.0557,112.0557,13012.0
2017-07-07 12:50:00,126.0,126.06,125.94,126.03,11109.0,112.0557,112.109,112.0023,112.0823,11109.0
2017-07-07 13:00:00,126.01,126.24,125.98,126.21,15845.0,112.0645,112.2691,112.0379,112.2424,15845.0
2017-07-07 13:10:00,126.23,126.26,126.18,126.26,15829.0,112.2602,112.2869,112.2157,112.2869,15829.0
2017-07-07 13:20:00,126.26,126.43,126.18,126.39,20794.0,112.2869,112.4381,112.2157,112.4025,20794.0
2017-07-07 13:30:00,126.4,126.61,126.4,126.61,18503.0,112.4114,112.5981,112.4114,112.5981,18503.0
2017-07-07 13:40:00,126.6,126.63,126.51,126.53,23510.0,112.5893,112.6159,112.5092,112.527,23510.0
2017-07-07 13:50:00,126.53,126.82,126.52,126.79,31246.0,112.527,112.7849,112.5181,112.7582,31246.0
2017-07-07 14:00:00,126.77,126.81,126.61,126.7,26987.0,112.7404,112.776,112.5981,112.6782,26987.0
2017-07-07 14:10:00,126.7,126.79,126.61,126.63,41584.0,112.6782,112.7582,112.5981,112.6159,41584.0
2017-07-07 14:20:00,126.64,126.64,126.45,126.52,27244.0,112.6248,112.6248,112.4559,112.5181,27244.0
2017-07-07 14:30:00,126.51,126.68,126.51,126.67,28955.0,112.5092,112.6604,112.5092,112.6515,28955.0
2017-07-07 14:40:00,126.68,126.72,126.62,126.72,28640.0,112.6604,112.696,112.607,112.696,28640.0
2017-07-07 14:50:00,126.72,126.77,126.6,126.66,20279.0,112.696,112.7404,112.5893,112.6426,20279.0
2017-07-07 15:00:00,126.65,126.66,126.54,126.64,35354.0,112.6337,112.6426,112.5359,112.6248,35354.0
2017-07-07 15:10:00,126.63,126.73,126.61,126.69,31334.0,112.6159,112.7049,112.5981,112.6693,31334.0
2017-07-07 15:20:00,126.7,126.77,126.64,126.74,27865.0,112.6782,112.7404,112.6248,112.7138,27865.0
2017-07-07 15:30:00,126.75,126.75,126.64,126.67,48633.0,112.7226,112.7226,112.6248,112.6515,48633.0
2017-07-07 15:40:00,126.66,126.81,126.64,126.71,77280.0,112.6426,112.776,112.6248,112.6871,77280.0
2017-07-07 15:50:00,126.71,126.72,126.57,126.59,141131.0,112.6871,112.696,112.5626,112.5804,141131.0
2017-07-10 09:30:00,126.71,128.0,126.67,127.81,108542.0,112.6871,113.8343,112.6515,113.6653,108542.0
2017-07-10 09:40:00,127.81,127.99,127.41,127.55,67866.0,113.6653,113.8254,113.3096,113.4341,67866.0
2017-07-10 09:50:00,127.53,128.0,127.45,128.0,74880.0,113.4163,113.8343,113.3452,113.8343,74880.0
2017-07-10 10:00:00,127.96,128.19,127.82,127.98,107452.0,113.7987,114.0033,113.6742,113.8165,107452.0
2017-07-10 10:10:00,127.94,128.03,127.78,127.95,39485.0,113.781,113.861,113.6387,113.7898,39485.0
2017-07-10 10:20:00,127.95,128.01,127.68,127.73,24386.0,113.7898,113.8432,113.5497,113.5942,24386.0
2017-07-10 10:30:00,127.68,127.93,127.68,127.85,39020.0,113.5497,113.7721,113.5497,113.7009,39020.0
2017-07-10 10:40:00,127.85,127.91,127.63,127.67,32812.0,113.7009,113.7543,113.5053,113.5408,32812.0
2017-07-10 10:50:00,127.65,127.65,127.45,127.52,44189.0,113.523,113.523,113.3452,113.4074,44189.0
2017-07-10 11:00:00,127.52,127.6,127.29,127.52,28994.0,113.4074,113.4786,113.2029,113.4074,28994.0
2017-07-10 11:10:00,127.51,127.59,127.47,127.58,27027.0,113.3985,113.4697,113.363,113.4608,27027.0
2017-07-10 11:20:00,127.59,127.7,127.45,127.45,29283.0,113.4697,113.5675,113.3452,113.3452,29283.0
2017-07-10 11:30:00,127.48,127.76,127.41,127.76,41610.0,113.3719,113.6209,113.3096,113.6209,41610.0
2017-07-10 11:40:00,127.74,128.0,127.72,127.87,77017.0,113.6031,113.8343,113.5853,113.7187,77017.0
2017-07-10 11:50:00,127.87,128.03,127.85,128.03,32058.0,113.7187,113.861,113.7009,113.861,32058.0
2017-07-10 12:00:00,128.03,128.03,127.82,127.93,22335.0,113.861,113.861,113.6742,113.7721,22335.0
2017-07-10 12:10:00,127.91,128.02,127.77,127.84,42244.0,113.7543,113.8521,113.6298,113.692,42244.0
2017-07-10 12:20:00,127.83,128.0,127.76,127.96,92916.0,113.6831,113.8343,113.6209,113.7987,92916.0
2017-07-10 12:30:00,127.98,128.04,127.91,127.98,54563.0,113.8165,113.8699,113.7543,113.8165,54563.0
2017-07-10 12:40:00,127.97,128.0,127.93,127.99,32503.0,113.8076,113.8343,113.7721,113.8254,32503.0
2017-07-10 12:50:00,127.99,128.1,127.95,128.1,29813.0,113.8254,113.9232,113.7898,113.9232,29813.0
2017-07-10 13:00:00,128.11,128.16,128.0,128.09,52193.0,113.9321,113.9766,113.8343,113.9144,52193.0
2017-07-10 13:10:00,128.07,128.09,128.0,128.02,22097.0,113.8966,113.9144,113.8343,113.8521,22097.0
2017-07-10 13:20:00,128.03,128.17,127.99,128.05,70305.0,113.861,113.9855,113.8254,113.8788,70305.0
2017-07-10 13:30:00,128.06,128.07,127.97,127.98,18045.0,113.8877,113.8966,113.8076,113.8165,18045.0
2017-07-10 13:40:00,127.99,128.2,127.99,128.15,37715.0,113.8254,114.0122,113.8254,113.9677,37715.0
2017-07-10 13:50:00,128.15,128.2,128.07,128.19,52989.0,113.9677,114.0122,113.8966,114.0033,52989.0
2017-07-10 14:00:00,128.15,128.3,128.09,128.25,48891.0,113.9677,114.1011,113.9144,114.0566,48891.0
2017-07-10 14:10:00,128.25,128.3,128.15,128.2,51752.0,114.0566,114.1011,113.9677,114.0122,51752.0
2017-07-10 14:20:00,128.2,128.4,128.18,128.38,63257.0,114.0122,114.19,113.9944,114.1723,63257.0
2017-07-10 14:30:00,128.39,128.4,128.28,128.35,124836.0,114.1812,114.19,114.0833,114.1456,124836.0
2017-07-10 14:40:00,128.35,128.5,128.22,128.29,184713.0,114.1456,114.279,114.03,114.0922,184713.0
2017-07-10 14:50:00,128.3,128.41,128.14,128.24,42036.0,114.1011,114.1989,113.9588,114.0478,42036.0
2017-07-10 15:00:00,128.23,128.25,128.09,128.17,42227.0,114.0389,114.0566,113.9144,113.9855,42227.0
2017-07-10 15:10:00,128.16,128.36,128.01,128.15,86876.0,113.9766,114.1545,113.8432,113.9677,86876.0
2017-07-10 15:20:00,128.14,128.26,128.11,128.19,71887.0,113.9588,114.0655,113.9321,114.0033,71887.0
2017-07-10 15:30:00,128.19,128.34,128.13,128.26,132607.0,114.0033,114.1367,113.9499,114.0655,132607.0
2017-07-10 15:40:00,128.25,128.31,128.23,128.26,189789.0,114.0566,114.11,114.0389,114.0655,189789.0
2017-07-10 15:50:00,128.25,128.3,128.04,128.14,327739.0,114.0566,114.1011,113.8699,113.9588,327739.0
2017-07-11 09:30:00,128.01,128.01,127.34,127.59,61223.0,113.8432,113.8432,113.2474,113.4697,61223.0
2017-07-11 09:40:00,127.64,127.87,127.5,127.69,30359.0,113.5142,113.7187,113.3896,113.5586,30359.0
2017-07-11 09:50:00,127.78,128.24,127.75,128.11,28869.0,113.6387,114.0478,113.612,113.9321,28869.0
2017-07-11 10:00:00,128.15,128.33,128.13,128.19,35496.0,113.9677,114.1278,113.9499,114.0033,35496.0
2017-07-11 10:10:00,128.19,128.44,128.09,128.18,32072.0,114.0033,114.2256,113.9144,113.9944,32072.0
2017-07-11 10:20:00,128.22,128.25,128.06,128.23,22053.0,114.03,114.0566,113.8877,114.0389,22053.0
2017-07-11 10:30:00,128.21,128.25,128.08,128.19,24309.0,114.0211,114.0566,113.9055,114.0033,24309.0
2017-07-11 10:40:00,128.23,128.42,128.2,128.42,39197.0,114.0389,114.2078,114.0122,114.2078,39197.0
2017-07-11 10:50:00,128.43,128.53,128.31,128.32,44573.0,114.2167,114.3057,114.11,114.1189,44573.0
2017-07-11 11:00:00,128.27,128.38,128.08,128.08,39740.0,114.0744,114.1723,113.9055,113.9055,39740.0
2017-07-11 11:10:00,128.07,128.25,128.07,128.21,37486.0,113.8966,114.0566,113.8966,114.0211,37486.0
2017-07-11 11:20:00,128.2,128.2,127.45,127.67,37597.0,114.0122,114.0122,113.3452,113.5408,37597.0
2017-07-11 11:30:00,127.67,127.67,127.32,127.56,54364.0,113.5408,113.5408,113.2296,113.443,54364.0
2017-07-11 11:40:00,127.58,127.9,127.52,127.83,37765.0,113.4608,113.7454,113.4074,113.6831,37765.0
2017-07-11 11:50:00,127.85,127.9,127.8,127.84,20666.0,113.7009,113.7454,113.6564,113.692,20666.0
2017-07-11 12:00:00,127.82,127.98,127.82,127.98,14475.0,113.6742,113.8165,113.6742,113.8165,14475.0
2017-07-11 12:10:00,127.98,128.07,127.9,127.91,22661.0,113.8165,113.8966,113.7454,113.7543,22661.0
2017-07-11 12:20:00,127.92,128.09,127.91,128.09,20358.0,113.7632,113.9144,113.7543,113.9144,20358.0
2017-07-11 12:30:00,128.07,128.15,128.05,128.1,25468.0,113.8966,113.9677,113.8788,113.9232,25468.0
2017-07-11 12:40:00,128.1,128.23,128.08,128.17,15932.0,113.9232,114.0389,113.9055,113.9855,15932.0
2017-07-11 12:50:00,128.16,128.16,128.08,128.14,17862.0,113.9766,113.9766,113.9055,113.9588,17862.0
2017-07-11 13:00:00,128.14,128.22,128.04,128.14,23068.0,113.9588,114.03,113.8699,113.9588,23068.0
2017-07-11 13:10:00,128.14,128.2,128.08,128.11,7220.0,113.9588,114.0122,113.9055,113.9321,7220.0
2017-07-11 13:20:00,128.12,128.17,128.1,128.15,26329.0,113.941,113.9855,113.9232,113.9677,26329.0
2017-07-11 13:30:00,128.14,128.31,128.14,128.27,18163.0,113.9588,114.11,113.9588,114.0744,18163.0
2017-07-11 13:40:00,128.25,128.41,128.19,128.39,27885.0,114.0566,114.1989,114.0033,114.1812,27885.0
2017-07-11 13:50:00,128.41,128.54,128.39,128.42,17537.0,114.1989,114.3146,114.1812,114.2078,17537.0
2017-07-11 14:00:00,128.43,128.56,128.33,128.34,22159.0,114.2167,114.3323,114.1278,114.1367,22159.0
2017-07-11 14:10:00,128.33,128.47,128.33,128.43,27132.0,114.1278,114.2523,114.1278,114.2167,27132.0
2017-07-11 14:20:00,128.43,128.78,128.43,128.73,45223.0,114.2167,114.528,114.2167,114.4835,45223.0
2017-07-11 14:30:00,128.69,128.8,128.61,128.67,63664.0,114.448,114.5458,114.3768,114.4302,63664.0
2017-07-11 14:40:00,128.7,128.7,128.34,128.45,118589.0,114.4568,114.4568,114.1367,114.2345,118589.0
2017-07-11 14:50:00,128.42,128.52,128.17,128.18,65356.0,114.2078,114.2968,113.9855,113.9944,65356.0
2017-07-11 15:00:00,128.17,128.23,128.15,128.18,44503.0,113.9855,114.0389,113.9677,113.9944,44503.0
2017-07-11 15:10:00,128.19,128.25,128.11,128.15,33975.0,114.0033,114.0566,113.9321,113.9677,33975.0
2017-07-11 15:20:00,128.16,128.27,128.11,128.27,23505.0,113.9766,114.0744,113.9321,114.0744,23505.0
2017-07-11 15:30:00,128.25,128.37,128.17,128.19,54281.0,114.0566,114.1634,113.9855,114.0033,54281.0
2017-07-11 15:40:00,128.17,128.25,128.05,128.15,62816.0,113.9855,114.0566,113.8788,113.9677,62816.0
2017-07-11 15:50:00,128.13,128.25,128.02,128.1,121367.0,113.9499,114.0566,113.8521,113.9232,121367.0
2017-07-12 09:30:00,128.8,129.0,127.1,127.35,147759.0,114.5458,114.7236,113.0339,113.2562,147759.0
2017-07-12 09:40:00,127.29,127.56,125.75,126.22,231442.0,113.2029,113.443,111.8333,112.2513,231442.0
2017-07-12 09:50:00,126.29,127.18,126.17,126.28,250758.0,112.3136,113.1051,112.2068,112.3047,250758.0
2017-07-12 10:00:00,126.21,126.29,125.5,125.95,112037.0,112.2424,112.3136,111.611,112.0112,112037.0
2017-07-12 10:10:00,125.93,126.57,125.9,126.1,344240.0,111.9934,112.5626,111.9667,112.1446,344240.0
2017-07-12 10:20:00,126.12,126.8,126.07,126.63,71602.0,112.1624,112.7671,112.1179,112.6159,71602.0
2017-07-12 10:30:00,126.72,126.82,126.16,126.23,74751.0,112.696,112.7849,112.1979,112.2602,74751.0
2017-07-12 10:40:00,126.23,126.32,125.89,126.11,46933.0,112.2602,112.3402,111.9578,112.1535,46933.0
2017-07-12 10:50:00,126.12,126.47,126.1,126.36,34272.0,112.1624,112.4736,112.1446,112.3758,34272.0
2017-07-12 11:00:00,126.39,126.4,126.07,126.15,44700.0,112.4025,112.4114,112.1179,112.1891,44700.0
2017-07-12 11:10:00,126.16,126.4,126.11,126.13,34156.0,112.1979,112.4114,112.1535,112.1713,34156.0
2017-07-12 11:20:00,126.11,126.13,125.94,126.02,32347.0,112.1535,112.1713,112.0023,112.0734,32347.0
2017-07-12 11:30:00,126.0,126.07,125.86,125.86,77992.0,112.0557,112.1179,111.9311,111.9311,77992.0
2017-07-12 11:40:00,125.87,125.93,125.64,125.82,44349.0,111.94,111.9934,111.7355,111.8956,44349.0
2017-07-12 11:50:00,125.81,125.87,125.53,125.56,31759.0,111.8867,111.94,111.6377,111.6643,31759.0
2017-07-12 12:00:00,125.52,125.53,124.52,125.05,181958.0,111.6288,111.6377,110.7394,111.2108,181958.0
2017-07-12 12:10:00,125.02,125.06,124.64,124.81,87835.0,111.1841,111.2197,110.8462,110.9973,87835.0
2017-07-12 12:20:00,124.8,124.91,124.57,124.6,46928.0,110.9885,111.0863,110.7839,110.8106,46928.0
2017-07-12 12:30:00,124.6,124.93,124.53,124.66,100753.0,110.8106,111.1041,110.7483,110.8639,100753.0
2017-07-12 12:40:00,124.7,124.7,124.16,124.22,70102.0,110.8995,110.8995,110.4193,110.4726,70102.0
2017-07-12 12:50:00,124.22,124.25,123.89,123.93,79760.0,110.4726,110.4993,110.1792,110.2147,79760.0
2017-07-12 13:00:00,123.94,124.21,123.93,124.14,55049.0,110.2236,110.4638,110.2147,110.4015,55049.0
2017-07-12 13:10:00,124.17,124.26,124.08,124.17,73730.0,110.4282,110.5082,110.3481,110.4282,73730.0
2017-07-12 13:20:00,124.16,124.23,123.81,123.82,72605.0,110.4193,110.4815,110.108,110.1169,72605.0
2017-07-12 13:30:00,123.81,123.98,123.52,123.64,72085.0,110.108,110.2592,109.8501,109.9568,72085.0
2017-07-12 13:40:00,123.65,123.96,123.63,123.79,44827.0,109.9657,110.2414,109.9479,110.0902,44827.0
2017-07-12 13:50:00,123.79,123.95,123.62,123.92,54417.0,110.0902,110.2325,109.939,110.2058,54417.0
2017-07-12 14:00:00,123.93,123.95,123.67,123.73,124386.0,110.2147,110.2325,109.9835,110.0369,124386.0
2017-07-12 14:10:00,123.75,123.9,123.7,123.79,106463.0,110.0547,110.1881,110.0102,110.0902,106463.0
2017-07-12 14:20:00,123.78,123.89,123.7,123.82,47325.0,110.0813,110.1792,110.0102,110.1169,47325.0
2017-07-12 14:30:00,123.82,123.93,123.77,123.84,44303.0,110.1169,110.2147,110.0724,110.1347,44303.0
2017-07-12 14:40:00,123.84,124.42,123.8,124.42,99376.0,110.1347,110.6505,110.0991,110.6505,99376.0
2017-07-12 14:50:00,124.42,124.8,124.41,124.45,64865.0,110.6505,110.9885,110.6416,110.6772,64865.0
2017-07-12 15:00:00,124.44,124.71,124.44,124.69,59212.0,110.6683,110.9084,110.6683,110.8906,59212.0
2017-07-12 15:10:00,124.7,124.71,124.38,124.39,83379.0,110.8995,110.9084,110.6149,110.6238,83379.0
2017-07-12 15:20:00,124.4,124.43,124.12,124.16,89153.0,110.6327,110.6594,110.3837,110.4193,89153.0
2017-07-12 15:30:00,124.16,124.24,123.78,123.8,97352.0,110.4193,110.4904,110.0813,110.0991,97352.0
2017-07-12 15:40:00,123.77,123.8,123.49,123.57,277334.0,110.0724,110.0991,109.8234,109.8946,277334.0
2017-07-12 15:50:00,123.58,123.72,123.46,123.6,441205.0,109.9035,110.028,109.7968,109.9213,441205.0
2017-07-13 09:30:00,123.57,123.99,123.5,123.65,141008.0,109.8946,110.2681,109.8323,109.9657,141008.0
2017-07-13 09:40:00,123.65,123.65,123.25,123.44,58185.0,109.9657,109.9657,109.61,109.779,58185.0
2017-07-13 09:50:00,123.4,123.88,123.3,123.66,49965.0,109.7434,110.1703,109.6545,109.9746,49965.0
2017-07-13 10:00:00,123.71,123.79,123.49,123.72,34837.0,110.0191,110.0902,109.8234,110.028,34837.0
2017-07-13 10:10:00,123.72,123.74,123.28,123.4,26024.0,110.028,110.0458,109.6367,109.7434,26024.0
2017-07-13 10:20:00,123.4,123.4,123.25,123.28,38650.0,109.7434,109.7434,109.61,109.6367,38650.0
2017-07-13 10:30:00,123.28,123.6,123.25,123.59,29945.0,109.6367,109.9213,109.61,109.9124,29945.0
2017-07-13 10:40:00,123.59,123.74,123.54,123.68,44232.0,109.9124,110.0458,109.8679,109.9924,44232.0
2017-07-13 10:50:00,123.69,123.78,123.66,123.7,49215.0,110.0013,110.0813,109.9746,110.0102,49215.0
2017-07-13 11:00:00,123.71,124.54,123.69,124.19,137849.0,110.0191,110.7572,110.0013,110.446,137849.0
2017-07-13 11:10:00,124.16,124.56,124.16,124.34,70720.0,110.4193,110.775,110.4193,110.5794,70720.0
2017-07-13 11:20:00,124.29,124.5,124.26,124.5,167462.0,110.5349,110.7217,110.5082,110.7217,167462.0
2017-07-13 11:30:00,124.5,124.81,124.43,124.52,49097.0,110.7217,110.9973,110.6594,110.7394,49097.0
2017-07-13 11:40:00,124.54,124.6,124.42,124.53,48985.0,110.7572,110.8106,110.6505,110.7483,48985.0
2017-07-13 11:50:00,124.51,124.85,124.48,124.83,49672.0,110.7305,111.0329,110.7039,111.0151,49672.0
2017-07-13 12:00:00,124.83,124.85,124.67,124.83,37881.0,111.0151,111.0329,110.8728,111.0151,37881.0
2017-07-13 12:10:00,124.84,125.05,124.78,124.95,54622.0,111.024,111.2108,110.9707,111.1219,54622.0
2017-07-13 12:20:00,124.97,125.01,124.77,124.78,39159.0,111.1396,111.1752,110.9618,110.9707,39159.0
2017-07-13 12:30:00,124.79,124.8,124.7,124.78,19160.0,110.9796,110.9885,110.8995,110.9707,19160.0
2017-07-13 12:40:00,124.77,124.83,124.66,124.73,21307.0,110.9618,111.0151,110.8639,110.9262,21307.0
2017-07-13 12:50:00,124.73,124.74,124.5,124.52,19699.0,110.9262,110.9351,110.7217,110.7394,19699.0
2017-07-13 13:00:00,124.53,124.6,124.43,124.58,21505.0,110.7483,110.8106,110.6594,110.7928,21505.0
2017-07-13 13:10:00,124.56,124.56,124.41,124.52,20153.0,110.775,110.775,110.6416,110.7394,20153.0
2017-07-13 13:20:00,124.51,124.62,124.48,124.51,26648.0,110.7305,110.8284,110.7039,110.7305,26648.0
2017-07-13 13:30:00,124.54,124.74,124.5,124.74,32672.0,110.7572,110.9351,110.7217,110.9351,32672.0
2017-07-13 13:40:00,124.78,124.78,124.46,124.47,29800.0,110.9707,110.9707,110.6861,110.695,29800.0
2017-07-13 13:50:00,124.48,124.63,124.44,124.63,35193.0,110.7039,110.8373,110.6683,110.8373,35193.0
2017-07-13 14:00:00,124.65,124.78,124.57,124.78,33616.0,110.8551,110.9707,110.7839,110.9707,33616.0
2017-07-13 14:10:00,124.78,124.81,124.68,124.69,26810.0,110.9707,110.9973,110.8817,110.8906,26810.0
2017-07-13 14:20:00,124.69,124.72,124.58,124.62,34209.0,110.8906,110.9173,110.7928,110.8284,34209.0
2017-07-13 14:30:00,124.6,124.67,124.49,124.55,29435.0,110.8106,110.8728,110.7128,110.7661,29435.0
2017-07-13 14:40:00,124.53,124.6,124.49,124.58,29055.0,110.7483,110.8106,110.7128,110.7928,29055.0
2017-07-13 14:50:00,124.56,124.59,124.36,124.59,24577.0,110.775,110.8017,110.5971,110.8017,24577.0
2017-07-13 15:00:00,124.59,124.61,124.36,124.38,28232.0,110.8017,110.8195,110.5971,110.6149,28232.0
2017-07-13 15:10:00,124.38,124.61,124.37,124.5,62623.0,110.6149,110.8195,110.606,110.7217,62623.0
2017-07-13 15:20:00,124.47,124.5,123.98,124.19,56467.0,110.695,110.7217,110.2592,110.446,56467.0
2017-07-13 15:30:00,124.18,124.29,124.0,124.26,190092.0,110.4371,110.5349,110.277,110.5082,190092.0
2017-07-13 15:40:00,124.26,124.32,124.19,124.3,119517.0,110.5082,110.5616,110.446,110.5438,119517.0
2017-07-13 15:50:00,124.3,124.48,124.28,124.4,232448.0,110.5438,110.7039,110.526,110.6327,232448.0
2017-07-14 09:30:00,124.52,124.91,124.27,124.9,34819.0,110.7394,111.0863,110.5171,111.0774,34819.0
2017-07-14 09:40:00,124.94,125.1,124.57,124.6,47966.0,111.113,111.2553,110.7839,110.8106,47966.0
2017-07-14 09:50:00,124.59,124.67,124.35,124.67,27598.0,110.8017,110.8728,110.5883,110.8728,27598.0
2017-07-14 10:00:00,124.66,124.83,124.5,124.71,22631.0,110.8639,111.0151,110.7217,110.9084,22631.0
2017-07-14 10:10:00,124.7,124.99,124.69,124.96,29889.0,110.8995,111.1574,110.8906,111.1307,29889.0
2017-07-14 10:20:00,124.98,125.21,124.88,124.95,72216.0,111.1485,111.3531,111.0596,111.1219,72216.0
2017-07-14 10:30:00,124.98,125.42,124.98,125.3,54380.0,111.1485,111.5398,111.1485,111.4331,54380.0
2017-07-14 10:40:00,125.31,125.37,125.08,125.35,25375.0,111.442,111.4954,111.2375,111.4776,25375.0
2017-07-14 10:50:00,125.34,125.36,125.12,125.19,27561.0,111.4687,111.4865,111.273,111.3353,27561.0
2017-07-14 11:00:00,125.15,125.15,124.96,125.09,22374.0,111.2997,111.2997,111.1307,111.2464,22374.0
2017-07-14 11:10:00,125.11,125.37,125.1,125.37,18706.0,111.2641,111.4954,111.2553,111.4954,18706.0
2017-07-14 11:20:00,125.36,125.41,125.15,125.35,29734.0,111.4865,111.5309,111.2997,111.4776,29734.0
2017-07-14 11:30:00,125.36,125.62,125.34,125.44,38545.0,111.4865,111.7177,111.4687,111.5576,38545.0
2017-07-14 11:40:00,125.46,125.54,125.42,125.5,15397.0,111.5754,111.6466,111.5398,111.611,15397.0
2017-07-14 11:50:00,125.53,125.55,125.44,125.52,17711.0,111.6377,111.6555,111.5576,111.6288,17711.0
2017-07-14 12:00:00,125.53,125.6,125.51,125.6,21920.0,111.6377,111.6999,111.6199,111.6999,21920.0
2017-07-14 12:10:00,125.6,125.6,125.31,125.42,23353.0,111.6999,111.6999,111.442,111.5398,23353.0
2017-07-14 12:20:00,125.37,125.44,125.34,125.43,10388.0,111.4954,111.5576,111.4687,111.5487,10388.0
2017-07-14 12:30:00,125.45,125.5,125.38,125.5,15138.0,111.5665,111.611,111.5043,111.611,15138.0
2017-07-14 12:40:00,125.5,125.5,125.43,125.5,13166.0,111.611,111.611,111.5487,111.611,13166.0
2017-07-14 12:50:00,125.5,125.51,125.39,125.4,38851.0,111.611,111.6199,111.5132,111.5221,38851.0
2017-07-14 13:00:00,125.38,125.39,125.22,125.37,11968.0,111.5043,111.5132,111.362,111.4954,11968.0
2017-07-14 13:10:00,125.36,125.5,125.32,125.46,7724.0,111.4865,111.611,111.4509,111.5754,7724.0
2017-07-14 13:20:00,125.49,125.55,125.44,125.48,7539.0,111.6021,111.6555,111.5576,111.5932,7539.0
2017-07-14 13:30:00,125.44,125.48,125.19,125.19,29529.0,111.5576,111.5932,111.3353,111.3353,29529.0
2017-07-14 13:40:00,125.24,125.45,125.17,125.45,18299.0,111.3798,111.5665,111.3175,111.5665,18299.0
2017-07-14 13:50:00,125.44,125.58,125.43,125.58,11673.0,111.5576,111.6821,111.5487,111.6821,11673.0
2017-07-14 14:00:00,125.55,125.62,125.47,125.5,17570.0,111.6555,111.7177,111.5843,111.611,17570.0
2017-07-14 14:10:00,125.5,125.54,125.38,125.49,12292.0,111.611,111.6466,111.5043,111.6021,12292.0
2017-07-14 14:20:00,125.48,125.6,125.47,125.6,10551.0,111.5932,111.6999,111.5843,111.6999,10551.0
2017-07-14 14:30:00,125.57,125.68,125.57,125.64,17736.0,111.6732,111.7711,111.6732,111.7355,17736.0
2017-07-14 14:40:00,125.67,125.71,125.51,125.55,32082.0,111.7622,111.7977,111.6199,111.6555,32082.0
2017-07-14 14:50:00,125.54,125.55,125.42,125.44,18806.0,111.6466,111.6555,111.5398,111.5576,18806.0
2017-07-14 15:00:00,125.43,125.58,125.35,125.57,27310.0,111.5487,111.6821,111.4776,111.6732,27310.0
2017-07-14 15:10:00,125.58,125.62,125.48,125.53,38897.0,111.6821,111.7177,111.5932,111.6377,38897.0
2017-07-14 15:20:00,125.53,125.57,125.37,125.54,50168.0,111.6377,111.6732,111.4954,111.6466,50168.0
2017-07-14 15:30:00,125.56,125.77,125.48,125.77,55122.0,111.6643,111.8511,111.5932,111.8511,55122.0
2017-07-14 15:40:00,125.76,125.78,125.63,125.64,61567.0,111.8422,111.86,111.7266,111.7355,61567.0
2017-07-14 15:50:00,125.65,125.65,125.29,125.42,189678.0,111.7444,111.7444,111.4242,111.5398,189678.0
2017-07-17 09:30:00,125.46,125.46,125.05,125.2,18707.0,111.5754,111.5754,111.2108,111.3442,18707.0
2017-07-17 09:40:00,125.18,125.89,125.01,125.84,38943.0,111.3264,111.9578,111.1752,111.9134,38943.0
2017-07-17 09:50:00,125.89,126.0,125.82,125.93,23711.0,111.9578,112.0557,111.8956,111.9934,23711.0
2017-07-17 10:00:00,125.86,125.91,125.61,125.64,37645.0,111.9311,111.9756,111.7088,111.7355,37645.0
2017-07-17 10:10:00,125.63,125.81,125.61,125.66,8796.0,111.7266,111.8867,111.7088,111.7533,8796.0
2017-07-17 10:20:00,125.63,125.87,125.63,125.79,10417.0,111.7266,111.94,111.7266,111.8689,10417.0
2017-07-17 10:30:00,125.8,125.85,125.44,125.47,25173.0,111.8778,111.9223,111.5576,111.5843,25173.0
2017-07-17 10:40:00,125.49,125.65,125.39,125.65,12883.0,111.6021,111.7444,111.5132,111.7444,12883.0
2017-07-17 10:50:00,125.72,125.86,125.66,125.86,11567.0,111.8066,111.9311,111.7533,111.9311,11567.0
2017-07-17 11:00:00,125.88,126.02,125.85,126.0,17474.0,111.9489,112.0734,111.9223,112.0557,17474.0
2017-07-17 11:10:00,125.99,126.01,125.75,125.87,13801.0,112.0468,112.0645,111.8333,111.94,13801.0
2017-07-17 11:20:00,125.88,126.01,125.81,125.82,7729.0,111.9489,112.0645,111.8867,111.8956,7729.0
2017-07-17 11:30:00,125.81,125.82,125.62,125.68,14628.0,111.8867,111.8956,111.7177,111.7711,14628.0
2017-07-17 11:40:00,125.69,125.78,125.61,125.62,11661.0,111.78,111.86,111.7088,111.7177,11661.0
2017-07-17 11:50:00,125.63,125.76,125.63,125.71,7005.0,111.7266,111.8422,111.7266,111.7977,7005.0
2017-07-17 12:00:00,125.72,125.72,125.57,125.66,11173.0,111.8066,111.8066,111.6732,111.7533,11173.0
2017-07-17 12:10:00,125.62,125.68,125.62,125.68,4881.0,111.7177,111.7711,111.7177,111.7711,4881.0
2017-07-17 12:20:00,125.66,125.87,125.66,125.76,10798.0,111.7533,111.94,111.7533,111.8422,10798.0
2017-07-17 12:30:00,125.73,125.76,125.68,125.68,9093.0,111.8155,111.8422,111.7711,111.7711,9093.0
2017-07-17 12:40:00,125.66,125.7,125.65,125.66,10595.0,111.7533,111.7889,111.7444,111.7533,10595.0
2017-07-17 12:50:00,125.66,125.66,125.56,125.61,10355.0,111.7533,111.7533,111.6643,111.7088,10355.0
2017-07-17 13:00:00,125.6,125.64,125.58,125.58,7460.0,111.6999,111.7355,111.6821,111.6821,7460.0
2017-07-17 13:10:00,125.58,125.7,125.58,125.61,9272.0,111.6821,111.7889,111.6821,111.7088,9272.0
2017-07-17 13:20:00,125.58,125.65,125.58,125.65,9639.0,111.6821,111.7444,111.6821,111.7444,9639.0
2017-07-17 13:30:00,125.62,125.64,125.58,125.59,8590.0,111.7177,111.7355,111.6821,111.691,8590.0
2017-07-17 13:40:00,125.6,125.62,125.56,125.59,9548.0,111.6999,111.7177,111.6643,111.691,9548.0
2017-07-17 13:50:00,125.59,125.63,125.52,125.58,9776.0,111.691,111.7266,111.6288,111.6821,9776.0
2017-07-17 14:00:00,125.58,125.67,125.55,125.67,15278.0,111.6821,111.7622,111.6555,111.7622,15278.0
2017-07-17 14:10:00,125.64,125.86,125.61,125.86,57157.0,111.7355,111.9311,111.7088,111.9311,57157.0
2017-07-17 14:20:00,125.86,125.98,125.78,125.94,13956.0,111.9311,112.0379,111.86,112.0023,13956.0
2017-07-17 14:30:00,125.96,125.98,125.89,125.93,12798.0,112.0201,112.0379,111.9578,111.9934,12798.0
2017-07-17 14:40:00,125.93,125.96,125.76,125.76,23822.0,111.9934,112.0201,111.8422,111.8422,23822.0
2017-07-17 14:50:00,125.76,125.77,125.68,125.72,10204.0,111.8422,111.8511,111.7711,111.8066,10204.0
2017-07-17 15:00:00,125.74,125.77,125.68,125.73,10154.0,111.8244,111.8511,111.7711,111.8155,10154.0
2017-07-17 15:10:00,125.73,125.84,125.72,125.83,14160.0,111.8155,111.9134,111.8066,111.9045,14160.0
2017-07-17 15:20:00,125.84,125.86,125.65,125.68,17890.0,111.9134,111.9311,111.7444,111.7711,17890.0
2017-07-17 15:30:00,125.67,125.78,125.63,125.78,47164.0,111.7622,111.86,111.7266,111.86,47164.0
2017-07-17 15:40:00,125.78,125.8,125.72,125.74,38524.0,111.86,111.8778,111.8066,111.8244,38524.0
2017-07-17 15:50:00,125.74,125.88,125.7,125.86,124426.0,111.8244,111.9489,111.7889,111.9311,124426.0
2017-07-18 09:30:00,125.89,126.19,125.34,125.7,83684.0,111.9578,112.2246,111.4687,111.7889,83684.0
2017-07-18 09:40:00,125.81,126.44,125.81,125.94,84461.0,111.8867,112.447,111.8867,112.0023,84461.0
2017-07-18 09:50:00,125.93,126.37,125.88,126.06,76599.0,111.9934,112.3847,111.9489,112.109,76599.0
2017-07-18 10:00:00,126.04,126.21,125.83,125.97,25471.0,112.0912,112.2424,111.9045,112.029,25471.0
2017-07-18 10:10:00,125.99,126.25,125.93,125.93,35441.0,112.0468,112.278,111.9934,111.9934,35441.0
2017-07-18 10:20:00,125.91,126.26,125.87,126.09,29549.0,111.9756,112.2869,111.94,112.1357,29549.0
2017-07-18 10:30:00,126.07,126.09,125.91,126.09,20254.0,112.1179,112.1357,111.9756,112.1357,20254.0
2017-07-18 10:40:00,126.07,126.09,125.59,125.86,32482.0,112.1179,112.1357,111.691,111.9311,32482.0
2017-07-18 10:50:00,125.87,126.14,125.83,126.1,33607.0,111.94,112.1802,111.9045,112.1446,33607.0
2017-07-18 11:00:00,126.07,126.24,125.93,126.22,29617.0,112.1179,112.2691,111.9934,112.2513,29617.0
2017-07-18 11:10:00,126.2,126.2,125.93,125.97,33301.0,112.2335,112.2335,111.9934,112.029,33301.0
2017-07-18 11:20:00,125.99,126.16,125.97,126.12,25464.0,112.0468,112.1979,112.029,112.1624,25464.0
2017-07-18 11:30:00,126.11,126.33,126.03,126.04,34106.0,112.1535,112.3491,112.0823,112.0912,34106.0
2017-07-18 11:40:00,126.03,126.1,126.01,126.05,16300.0,112.0823,112.1446,112.0645,112.1001,16300.0
2017-07-18 11:50:00,126.04,126.05,125.93,125.98,17654.0,112.0912,112.1001,111.9934,112.0379,17654.0
2017-07-18 12:00:00,125.98,126.06,125.94,125.99,17540.0,112.0379,112.109,112.0023,112.0468,17540.0
2017-07-18 12:10:00,126.0,126.0,125.78,125.85,19304.0,112.0557,112.0557,111.86,111.9223,19304.0
2017-07-18 12:20:00,125.82,125.98,125.82,125.94,10826.0,111.8956,112.0379,111.8956,112.0023,10826.0
2017-07-18 12:30:00,125.94,125.97,125.86,125.9,8478.0,112.0023,112.029,111.9311,111.9667,8478.0
2017-07-18 12:40:00,125.89,125.91,125.79,125.8,9313.0,111.9578,111.9756,111.8689,111.8778,9313.0
2017-07-18 12:50:00,125.79,125.94,125.78,125.93,10254.0,111.8689,112.0023,111.86,111.9934,10254.0
2017-07-18 13:00:00,125.92,125.94,125.83,125.91,7705.0,111.9845,112.0023,111.9045,111.9756,7705.0
2017-07-18 13:10:00,125.9,125.97,125.86,125.86,8458.0,111.9667,112.029,111.9311,111.9311,8458.0
2017-07-18 13:20:00,125.89,125.96,125.71,125.71,15494.0,111.9578,112.0201,111.7977,111.7977,15494.0
2017-07-18 13:30:00,125.71,125.8,125.69,125.8,12213.0,111.7977,111.8778,111.78,111.8778,12213.0
2017-07-18 13:40:00,125.77,125.87,125.77,125.86,15047.0,111.8511,111.94,111.8511,111.9311,15047.0
2017-07-18 13:50:00,125.86,125.95,125.86,125.91,20823.0,111.9311,112.0112,111.9311,111.9756,20823.0
2017-07-18 14:00:00,125.91,126.01,125.9,126.01,20914.0,111.9756,112.0645,111.9667,112.0645,20914.0
2017-07-18 14:10:00,126.02,126.06,125.92,126.05,28564.0,112.0734,112.109,111.9845,112.1001,28564.0
2017-07-18 14:20:00,126.05,126.07,125.96,126.03,8935.0,112.1001,112.1179,112.0201,112.0823,8935.0
2017-07-18 14:30:00,126.04,126.12,126.0,126.08,21864.0,112.0912,112.1624,112.0557,112.1268,21864.0
2017-07-18 14:40:00,126.06,126.15,126.04,126.14,16938.0,112.109,112.1891,112.0912,112.1802,16938.0
2017-07-18 14:50:00,126.14,126.17,126.08,126.13,15173.0,112.1802,112.2068,112.1268,112.1713,15173.0
2017-07-18 15:00:00,126.13,126.19,126.1,126.12,16650.0,112.1713,112.2246,112.1446,112.1624,16650.0
2017-07-18 15:10:00,126.13,126.17,126.05,126.06,31866.0,112.1713,112.2068,112.1001,112.109,31866.0
2017-07-18 15:20:00,126.08,126.29,126.06,126.24,31628.0,112.1268,112.3136,112.109,112.2691,31628.0
2017-07-18 15:30:00,126.24,126.27,126.11,126.21,38230.0,112.2691,112.2958,112.1535,112.2424,38230.0
2017-07-18 15:40:00,126.21,126.21,126.04,126.18,65139.0,112.2424,112.2424,112.0912,112.2157,65139.0
2017-07-18 15:50:00,126.18,126.21,125.99,126.1,139187.0,112.2157,112.2424,112.0468,112.1446,139187.0
2017-07-19 09:30:00,126.35,126.74,125.96,126.32,21708.0,112.3669,112.7138,112.0201,112.3402,21708.0
2017-07-19 09:40:00,126.31,126.31,126.02,126.14,14982.0,112.3313,112.3313,112.0734,112.1802,14982.0
2017-07-19 09:50:00,126.09,126.2,125.94,126.14,16587.0,112.1357,112.2335,112.0023,112.1802,16587.0
2017-07-19 10:00:00,126.19,126.27,126.03,126.18,19577.0,112.2246,112.2958,112.0823,112.2157,19577.0
2017-07-19 10:10:00,126.14,126.26,126.0,126.2,14378.0,112.1802,112.2869,112.0557,112.2335,14378.0
2017-07-19 10:20:00,126.2,126.2,125.87,125.89,21845.0,112.2335,112.2335,111.94,111.9578,21845.0
2017-07-19 10:30:00,125.92,126.14,125.85,125.89,42251.0,111.9845,112.1802,111.9223,111.9578,42251.0
2017-07-19 10:40:00,125.87,126.17,125.87,126.07,28734.0,111.94,112.2068,111.94,112.1179,28734.0
2017-07-19 10:50:00,126.09,126.22,126.04,126.21,17216.0,112.1357,112.2513,112.0912,112.2424,17216.0
2017-07-19 11:00:00,126.22,126.35,126.04,126.07,138043.0,112.2513,112.3669,112.0912,112.1179,138043.0
2017-07-19 11:10:00,126.09,126.35,126.09,126.21,32814.0,112.1357,112.3669,112.1357,112.2424,32814.0
2017-07-19 11:20:00,126.21,126.22,126.15,126.19,19208.0,112.2424,112.2513,112.1891,112.2246,19208.0
2017-07-19 11:30:00,126.2,126.23,126.02,126.13,28376.0,112.2335,112.2602,112.0734,112.1713,28376.0
2017-07-19 11:40:00,126.16,126.2,126.01,126.01,20069.0,112.1979,112.2335,112.0645,112.0645,20069.0
2017-07-19 11:50:00,126.01,126.15,126.01,126.12,18157.0,112.0645,112.1891,112.0645,112.1624,18157.0
2017-07-19 12:00:00,126.08,126.12,125.97,125.99,19882.0,112.1268,112.1624,112.029,112.0468,19882.0
2017-07-19 12:10:00,125.99,126.24,125.99,126.24,20767.0,112.0468,112.2691,112.0468,112.2691,20767.0
2017-07-19 12:20:00,126.24,126.24,126.13,126.13,11353.0,112.2691,112.2691,112.1713,112.1713,11353.0
2017-07-19 12:30:00,126.13,126.13,126.01,126.02,23270.0,112.1713,112.1713,112.0645,112.0734,23270.0
2017-07-19 12:40:00,126.02,126.06,125.98,126.04,11069.0,112.0734,112.109,112.0379,112.0912,11069.0
2017-07-19 12:50:00,126.03,126.17,126.03,126.11,9711.0,112.0823,112.2068,112.0823,112.1535,9711.0
2017-07-19 13:00:00,126.1,126.19,126.07,126.16,6208.0,112.1446,112.2246,112.1179,112.1979,6208.0
2017-07-19 13:10:00,126.12,126.22,126.1,126.1,16212.0,112.1624,112.2513,112.1446,112.1446,16212.0
2017-07-19 13:20:00,126.11,126.13,126.06,126.09,15981.0,112.1535,112.1713,112.109,112.1357,15981.0
2017-07-19 13:30:00,126.07,126.15,126.06,126.09,9502.0,112.1179,112.1891,112.109,112.1357,9502.0
2017-07-19 13:40:00,126.1,126.2,126.09,126.18,11466.0,112.1446,112.2335,112.1357,112.2157,11466.0
2017-07-19 13:50:00,126.18,126.22,126.11,126.12,10507.0,112.2157,112.2513,112.1535,112.1624,10507.0
2017-07-19 14:00:00,126.11,126.2,126.08,126.16,12662.0,112.1535,112.2335,112.1268,112.1979,12662.0
2017-07-19 14:10:00,126.16,126.25,126.12,126.24,17364.0,112.1979,112.278,112.1624,112.2691,17364.0
2017-07-19 14:20:00,126.24,126.26,126.17,126.25,15211.0,112.2691,112.2869,112.2068,112.278,15211.0
2017-07-19 14:30:00,126.25,126.31,126.25,126.26,21419.0,112.278,112.3313,112.278,112.2869,21419.0
2017-07-19 14:40:00,126.27,126.36,126.25,126.31,12584.0,112.2958,112.3758,112.278,112.3313,12584.0
2017-07-19 14:50:00,126.32,126.37,126.25,126.3,17320.0,112.3402,112.3847,112.278,112.3225,17320.0
2017-07-19 15:00:00,126.3,126.5,126.3,126.48,28691.0,112.3225,112.5003,112.3225,112.4825,28691.0
2017-07-19 15:10:00,126.48,126.51,126.3,126.41,35060.0,112.4825,112.5092,112.3225,112.4203,35060.0
2017-07-19 15:20:00,126.42,126.55,126.41,126.49,45253.0,112.4292,112.5448,112.4203,112.4914,45253.0
2017-07-19 15:30:00,126.5,126.52,126.38,126.39,40201.0,112.5003,112.5181,112.3936,112.4025,40201.0
2017-07-19 15:40:00,126.4,126.49,126.39,126.43,67922.0,112.4114,112.4914,112.4025,112.4381,67922.0
2017-07-19 15:50:00,126.44,126.44,126.25,126.31,144280.0,112.447,112.447,112.278,112.3313,144280.0
2017-07-20 09:30:00,126.25,126.36,126.07,126.25,33828.0,112.278,112.3758,112.1179,112.278,33828.0
2017-07-20 09:40:00,126.23,126.23,125.95,126.17,33023.0,112.2602,112.2602,112.0112,112.2068,33023.0
2017-07-20 09:50:00,126.22,126.72,126.22,126.68,23359.0,112.2513,112.696,112.2513,112.6604,23359.0
2017-07-20 10:00:00,126.71,126.71,125.97,126.04,34479.0,112.6871,112.6871,112.029,112.0912,34479.0
2017-07-20 10:10:00,126.06,126.32,126.04,126.04,19524.0,112.109,112.3402,112.0912,112.0912,19524.0
2017-07-20 10:20:00,126.07,126.11,125.9,125.94,25713.0,112.1179,112.1535,111.9667,112.0023,25713.0
2017-07-20 10:30:00,125.96,125.98,125.66,125.72,35141.0,112.0201,112.0379,111.7533,111.8066,35141.0
2017-07-20 10:40:00,125.69,126.1,125.67,126.09,39547.0,111.78,112.1446,111.7622,112.1357,39547.0
2017-07-20 10:50:00,126.07,126.3,126.04,126.25,38336.0,112.1179,112.3225,112.0912,112.278,38336.0
2017-07-20 11:00:00,126.25,126.35,126.21,126.21,42082.0,112.278,112.3669,112.2424,112.2424,42082.0
2017-07-20 11:10:00,126.21,126.25,126.0,126.0,13999.0,112.2424,112.278,112.0557,112.0557,13999.0
2017-07-20 11:20:00,126.03,126.4,126.03,126.29,21705.0,112.0823,112.4114,112.0823,112.3136,21705.0
2017-07-20 11:30:00,126.28,126.35,125.93,125.98,30434.0,112.3047,112.3669,111.9934,112.0379,30434.0
2017-07-20 11:40:00,125.99,126.13,125.96,126.06,16548.0,112.0468,112.1713,112.0201,112.109,16548.0
2017-07-20 11:50:00,126.08,126.19,126.02,126.02,7288.0,112.1268,112.2246,112.0734,112.0734,7288.0
2017-07-20 12:00:00,126.02,126.2,125.94,126.18,18435.0,112.0734,112.2335,112.0023,112.2157,18435.0
2017-07-20 12:10:00,126.2,126.28,126.11,126.18,17273.0,112.2335,112.3047,112.1535,112.2157,17273.0
2017-07-20 12:20:00,126.17,126.38,126.17,126.28,32626.0,112.2068,112.3936,112.2068,112.3047,32626.0
2017-07-20 12:30:00,126.27,126.3,126.13,126.15,14038.0,112.2958,112.3225,112.1713,112.1891,14038.0
2017-07-20 12:40:00,126.15,126.17,126.1,126.12,8747.0,112.1891,112.2068,112.1446,112.1624,8747.0
2017-07-20 12:50:00,126.14,126.21,126.08,126.18,20561.0,112.1802,112.2424,112.1268,112.2157,20561.0
2017-07-20 13:00:00,126.19,126.2,126.08,126.1,15086.0,112.2246,112.2335,112.1268,112.1446,15086.0
2017-07-20 13:10:00,126.12,126.17,126.1,126.13,9564.0,112.1624,112.2068,112.1446,112.1713,9564.0
2017-07-20 13:20:00,126.12,126.16,126.09,126.12,14047.0,112.1624,112.1979,112.1357,112.1624,14047.0
2017-07-20 13:30:00,126.11,126.11,126.03,126.04,7465.0,112.1535,112.1535,112.0823,112.0912,7465.0
2017-07-20 13:40:00,126.04,126.05,125.8,125.81,15269.0,112.0912,112.1001,111.8778,111.8867,15269.0
2017-07-20 13:50:00,125.82,125.82,125.59,125.67,24355.0,111.8956,111.8956,111.691,111.7622,24355.0
2017-07-20 14:00:00,125.67,125.76,125.61,125.7,20803.0,111.7622,111.8422,111.7088,111.7889,20803.0
2017-07-20 14:10:00,125.71,125.77,125.62,125.63,16092.0,111.7977,111.8511,111.7177,111.7266,16092.0
2017-07-20 14:20:00,125.65,125.67,125.41,125.43,34784.0,111.7444,111.7622,111.5309,111.5487,34784.0
2017-07-20 14:30:00,125.4,125.48,125.35,125.41,24208.0,111.5221,111.5932,111.4776,111.5309,24208.0
2017-07-20 14:40:00,125.41,125.66,125.39,125.6,40455.0,111.5309,111.7533,111.5132,111.6999,40455.0
2017-07-20 14:50:00,125.57,125.73,125.54,125.72,27885.0,111.6732,111.8155,111.6466,111.8066,27885.0
2017-07-20 15:00:00,125.72,125.82,125.69,125.8,55625.0,111.8066,111.8956,111.78,111.8778,55625.0
2017-07-20 15:10:00,125.8,125.81,125.62,125.65,26002.0,111.8778,111.8867,111.7177,111.7444,26002.0
2017-07-20 15:20:00,125.64,125.69,125.55,125.58,32680.0,111.7355,111.78,111.6555,111.6821,32680.0
2017-07-20 15:30:00,125.57,125.71,125.53,125.54,44135.0,111.6732,111.7977,111.6377,111.6466,44135.0
2017-07-20 15:40:00,125.54,125.62,125.45,125.51,53439.0,111.6466,111.7177,111.5665,111.6199,53439.0
2017-07-20 15:50:00,125.51,125.6,125.39,125.57,154018.0,111.6199,111.6999,111.5132,111.6732,154018.0
2017-07-21 09:30:00,124.74,125.73,124.63,125.32,145211.0,110.9351,111.8155,110.8373,111.4509,145211.0
2017-07-21 09:40:00,125.33,125.34,125.0,125.09,23854.0,111.4598,111.4687,111.1663,111.2464,23854.0
2017-07-21 09:50:00,125.1,125.1,124.75,124.78,37246.0,111.2553,111.2553,110.944,110.9707,37246.0
2017-07-21 10:00:00,124.75,124.93,124.61,124.86,51014.0,110.944,111.1041,110.8195,111.0418,51014.0
2017-07-21 10:10:00,124.87,124.93,124.79,124.86,21697.0,111.0507,111.1041,110.9796,111.0418,21697.0
2017-07-21 10:20:00,124.87,125.02,124.85,124.88,43280.0,111.0507,111.1841,111.0329,111.0596,43280.0
2017-07-21 10:30:00,124.88,125.22,124.87,125.12,56124.0,111.0596,111.362,111.0507,111.273,56124.0
2017-07-21 10:40:00,125.12,125.32,124.96,125.01,25484.0,111.273,111.4509,111.1307,111.1752,25484.0
2017-07-21 10:50:00,124.99,125.05,124.9,124.93,17369.0,111.1574,111.2108,111.0774,111.1041,17369.0
2017-07-21 11:00:00,124.93,125.04,124.85,124.99,38256.0,111.1041,111.2019,111.0329,111.1574,38256.0
2017-07-21 11:10:00,125.01,125.35,124.96,125.35,14433.0,111.1752,111.4776,111.1307,111.4776,14433.0
2017-07-21 11:20:00,125.36,125.37,125.21,125.31,17005.0,111.4865,111.4954,111.3531,111.442,17005.0
2017-07-21 11:30:00,125.31,125.38,125.27,125.3,21275.0,111.442,111.5043,111.4064,111.4331,21275.0
2017-07-21 11:40:00,125.3,125.67,125.3,125.56,20456.0,111.4331,111.7622,111.4331,111.6643,20456.0
2017-07-21 11:50:00,125.56,125.99,125.55,125.95,33104.0,111.6643,112.0468,111.6555,112.0112,33104.0
2017-07-21 12:00:00,125.95,126.1,125.76,125.86,18827.0,112.0112,112.1446,111.8422,111.9311,18827.0
2017-07-21 12:10:00,125.86,125.86,125.56,125.57,12494.0,111.9311,111.9311,111.6643,111.6732,12494.0
2017-07-21 12:20:00,125.58,125.63,125.52,125.54,8211.0,111.6821,111.7266,111.6288,111.6466,8211.0
2017-07-21 12:30:00,125.52,125.68,125.52,125.68,30639.0,111.6288,111.7711,111.6288,111.7711,30639.0
2017-07-21 12:40:00,125.69,125.86,125.69,125.82,21166.0,111.78,111.9311,111.78,111.8956,21166.0
2017-07-21 12:50:00,125.82,125.86,125.7,125.73,23299.0,111.8956,111.9311,111.7889,111.8155,23299.0
2017-07-21 13:00:00,125.72,125.87,125.72,125.79,13431.0,111.8066,111.94,111.8066,111.8689,13431.0
2017-07-21 13:10:00,125.81,125.88,125.79,125.79,9399.0,111.8867,111.9489,111.8689,111.8689,9399.0
2017-07-21 13:20:00,125.82,125.84,125.72,125.77,13020.0,111.8956,111.9134,111.8066,111.8511,13020.0
2017-07-21 13:30:00,125.77,125.79,125.64,125.75,11843.0,111.8511,111.8689,111.7355,111.8333,11843.0
2017-07-21 13:40:00,125.75,125.77,125.59,125.62,11769.0,111.8333,111.8511,111.691,111.7177,11769.0
2017-07-21 13:50:00,125.61,125.77,125.6,125.74,13133.0,111.7088,111.8511,111.6999,111.8244,13133.0
2017-07-21 14:00:00,125.75,125.75,125.61,125.62,10765.0,111.8333,111.8333,111.7088,111.7177,10765.0
2017-07-21 14:10:00,125.6,125.62,125.52,125.58,11536.0,111.6999,111.7177,111.6288,111.6821,11536.0
2017-07-21 14:20:00,125.6,125.67,125.56,125.66,8133.0,111.6999,111.7622,111.6643,111.7533,8133.0
2017-07-21 14:30:00,125.66,125.69,125.6,125.68,14843.0,111.7533,111.78,111.6999,111.7711,14843.0
2017-07-21 14:40:00,125.65,125.7,125.65,125.66,12464.0,111.7444,111.7889,111.7444,111.7533,12464.0
2017-07-21 14:50:00,125.65,125.68,125.6,125.6,18580.0,111.7444,111.7711,111.6999,111.6999,18580.0
2017-07-21 15:00:00,125.61,125.63,125.44,125.48,18838.0,111.7088,111.7266,111.5576,111.5932,18838.0
2017-07-21 15:10:00,125.49,125.58,125.48,125.55,17515.0,111.6021,111.6821,111.5932,111.6555,17515.0
2017-07-21 15:20:00,125.55,125.7,125.55,125.69,19211.0,111.6555,111.7889,111.6555,111.78,19211.0
2017-07-21 15:30:00,125.7,125.74,125.67,125.7,32831.0,111.7889,111.8244,111.7622,111.7889,32831.0
2017-07-21 15:40:00,125.7,125.83,125.68,125.82,52757.0,111.7889,111.9045,111.7711,111.8956,52757.0
2017-07-21 15:50:00,125.83,125.9,125.69,125.72,114573.0,111.9045,111.9667,111.78,111.8066,114573.0
2017-07-24 09:30:00,125.92,126.25,125.75,126.19,58386.0,111.9845,112.278,111.8333,112.2246,58386.0
2017-07-24 09:40:00,126.23,126.34,126.04,126.25,16106.0,112.2602,112.358,112.0912,112.278,16106.0
2017-07-24 09:50:00,126.23,126.3,125.83,125.86,14842.0,112.2602,112.3225,111.9045,111.9311,14842.0
2017-07-24 10:00:00,125.85,125.85,125.7,125.78,9793.0,111.9223,111.9223,111.7889,111.86,9793.0
2017-07-24 10:10:00,125.78,125.81,125.7,125.7,6749.0,111.86,111.8867,111.7889,111.7889,6749.0
2017-07-24 10:20:00,125.72,125.83,125.72,125.76,6764.0,111.8066,111.9045,111.8066,111.8422,6764.0
2017-07-24 10:30:00,125.75,125.87,125.7,125.77,12890.0,111.8333,111.94,111.7889,111.8511,12890.0
2017-07-24 10:40:00,125.77,126.0,125.74,126.0,15717.0,111.8511,112.0557,111.8244,112.0557,15717.0
2017-07-24 10:50:00,125.96,126.03,125.86,125.88,9623.0,112.0201,112.0823,111.9311,111.9489,9623.0
2017-07-24 11:00:00,125.86,126.05,125.84,125.96,17207.0,111.9311,112.1001,111.9134,112.0201,17207.0
2017-07-24 11:10:00,125.95,126.03,125.93,126.0,9493.0,112.0112,112.0823,111.9934,112.0557,9493.0
2017-07-24 11:20:00,126.01,126.23,125.99,126.23,12252.0,112.0645,112.2602,112.0468,112.2602,12252.0
2017-07-24 11:30:00,126.23,126.43,126.23,126.34,16708.0,112.2602,112.4381,112.2602,112.358,16708.0
2017-07-24 11:40:00,126.31,126.51,126.27,126.51,8402.0,112.3313,112.5092,112.2958,112.5092,8402.0
2017-07-24 11:50:00,126.48,126.49,126.33,126.38,8837.0,112.4825,112.4914,112.3491,112.3936,8837.0
2017-07-24 12:00:00,126.38,126.42,126.28,126.33,9733.0,112.3936,112.4292,112.3047,112.3491,9733.0
2017-07-24 12:10:00,126.34,126.39,126.27,126.27,8323.0,112.358,112.4025,112.2958,112.2958,8323.0
2017-07-24 12:20:00,126.27,126.4,126.27,126.37,8947.0,112.2958,112.4114,112.2958,112.3847,8947.0
2017-07-24 12:30:00,126.37,126.42,126.3,126.33,8504.0,112.3847,112.4292,112.3225,112.3491,8504.0
2017-07-24 12:40:00,126.33,126.34,126.27,126.28,5784.0,112.3491,112.358,112.2958,112.3047,5784.0
2017-07-24 12:50:00,126.26,126.41,126.26,126.36,7683.0,112.2869,112.4203,112.2869,112.3758,7683.0
2017-07-24 13:00:00,126.37,126.41,126.35,126.39,9989.0,112.3847,112.4203,112.3669,112.4025,9989.0
2017-07-24 13:10:00,126.41,126.41,126.31,126.32,3800.0,112.4203,112.4203,112.3313,112.3402,3800.0
2017-07-24 13:20:00,126.31,126.39,126.31,126.37,9676.0,112.3313,112.4025,112.3313,112.3847,9676.0
2017-07-24 13:30:00,126.36,126.38,126.34,126.34,11728.0,112.3758,112.3936,112.358,112.358,11728.0
2017-07-24 13:40:00,126.34,126.35,126.29,126.32,9641.0,112.358,112.3669,112.3136,112.3402,9641.0
2017-07-24 13:50:00,126.31,126.39,126.31,126.35,10020.0,112.3313,112.4025,112.3313,112.3669,10020.0
2017-07-24 14:00:00,126.34,126.4,126.3,126.31,11583.0,112.358,112.4114,112.3225,112.3313,11583.0
2017-07-24 14:10:00,126.31,126.44,126.29,126.38,18827.0,112.3313,112.447,112.3136,112.3936,18827.0
2017-07-24 14:20:00,126.38,126.41,126.23,126.24,23012.0,112.3936,112.4203,112.2602,112.2691,23012.0
2017-07-24 14:30:00,126.24,126.31,126.23,126.28,12348.0,112.2691,112.3313,112.2602,112.3047,12348.0
2017-07-24 14:40:00,126.27,126.34,126.25,126.29,17430.0,112.2958,112.358,112.278,112.3136,17430.0
2017-07-24 14:50:00,126.3,126.3,126.19,126.27,17633.0,112.3225,112.3225,112.2246,112.2958,17633.0
2017-07-24 15:00:00,126.27,126.47,126.25,126.4,12649.0,112.2958,112.4736,112.278,112.4114,12649.0
2017-07-24 15:10:00,126.4,126.47,126.35,126.41,14963.0,112.4114,112.4736,112.3669,112.4203,14963.0
2017-07-24 15:20:00,126.41,126.56,126.4,126.54,31656.0,112.4203,112.5537,112.4114,112.5359,31656.0
2017-07-24 15:30:00,126.56,126.56,126.43,126.49,26972.0,112.5537,112.5537,112.4381,112.4914,26972.0
2017-07-24 15:40:00,126.49,126.57,126.45,126.55,53750.0,112.4914,112.5626,112.4559,112.5448,53750.0
2017-07-24 15:50:00,126.54,126.65,126.49,126.57,155245.0,112.5359,112.6337,112.4914,112.5626,155245.0
2017-07-25 09:30:00,127.93,128.75,127.86,128.22,147505.0,113.7721,114.5013,113.7098,114.03,147505.0
2017-07-25 09:40:00,128.19,128.25,127.44,127.44,71375.0,114.0033,114.0566,113.3363,113.3363,71375.0
2017-07-25 09:50:00,127.4,127.6,127.14,127.23,71530.0,113.3007,113.4786,113.0695,113.1495,71530.0
2017-07-25 10:00:00,127.27,127.28,127.0,127.05,38962.0,113.1851,113.194,112.945,112.9894,38962.0
2017-07-25 10:10:00,127.04,127.27,126.81,127.26,32049.0,112.9806,113.1851,112.776,113.1762,32049.0
2017-07-25 10:20:00,127.27,127.47,127.14,127.47,23008.0,113.1851,113.363,113.0695,113.363,23008.0
2017-07-25 10:30:00,127.47,128.08,127.33,127.8,66359.0,113.363,113.9055,113.2385,113.6564,66359.0
2017-07-25 10:40:00,127.81,128.16,127.79,128.04,26710.0,113.6653,113.9766,113.6476,113.8699,26710.0
2017-07-25 10:50:00,128.08,128.08,127.67,127.79,32419.0,113.9055,113.9055,113.5408,113.6476,32419.0
2017-07-25 11:00:00,127.79,128.04,127.73,127.79,20155.0,113.6476,113.8699,113.5942,113.6476,20155.0
2017-07-25 11:10:00,127.85,128.2,127.82,128.2,32068.0,113.7009,114.0122,113.6742,114.0122,32068.0
2017-07-25 11:20:00,128.15,128.15,127.97,127.98,16175.0,113.9677,113.9677,113.8076,113.8165,16175.0
2017-07-25 11:30:00,127.98,128.07,127.9,127.98,18399.0,113.8165,113.8966,113.7454,113.8165,18399.0
2017-07-25 11:40:00,127.98,128.0,127.65,127.7,70997.0,113.8165,113.8343,113.523,113.5675,70997.0
2017-07-25 11:50:00,127.7,127.94,127.7,127.85,23717.0,113.5675,113.781,113.5675,113.7009,23717.0
2017-07-25 12:00:00,127.83,127.95,127.8,127.89,9703.0,113.6831,113.7898,113.6564,113.7365,9703.0
2017-07-25 12:10:00,127.89,128.04,127.89,128.0,12581.0,113.7365,113.8699,113.7365,113.8343,12581.0
2017-07-25 12:20:00,128.02,128.04,127.94,127.95,10200.0,113.8521,113.8699,113.781,113.7898,10200.0
2017-07-25 12:30:00,127.93,128.04,127.91,127.96,9936.0,113.7721,113.8699,113.7543,113.7987,9936.0
2017-07-25 12:40:00,127.93,127.98,127.9,127.95,11432.0,113.7721,113.8165,113.7454,113.7898,11432.0
2017-07-25 12:50:00,127.94,127.98,127.9,127.96,13008.0,113.781,113.8165,113.7454,113.7987,13008.0
2017-07-25 13:00:00,127.96,128.05,127.94,128.05,14533.0,113.7987,113.8788,113.781,113.8788,14533.0
2017-07-25 13:10:00,128.05,128.07,127.92,128.07,47247.0,113.8788,113.8966,113.7632,113.8966,47247.0
2017-07-25 13:20:00,128.03,128.12,128.0,128.03,123928.0,113.861,113.941,113.8343,113.861,123928.0
2017-07-25 13:30:00,128.02,128.04,127.96,128.01,31293.0,113.8521,113.8699,113.7987,113.8432,31293.0
2017-07-25 13:40:00,127.98,128.01,127.92,127.96,24770.0,113.8165,113.8432,113.7632,113.7987,24770.0
2017-07-25 13:50:00,127.97,127.99,127.92,127.96,11065.0,113.8076,113.8254,113.7632,113.7987,11065.0
2017-07-25 14:00:00,127.93,128.05,127.93,127.97,20339.0,113.7721,113.8788,113.7721,113.8076,20339.0
2017-07-25 14:10:00,127.98,128.05,127.89,127.91,29723.0,113.8165,113.8788,113.7365,113.7543,29723.0
2017-07-25 14:20:00,127.92,128.05,127.92,128.01,13846.0,113.7632,113.8788,113.7632,113.8432,13846.0
2017-07-25 14:30:00,127.99,128.0,127.88,127.93,14052.0,113.8254,113.8343,113.7276,113.7721,14052.0
2017-07-25 14:40:00,127.92,127.99,127.86,127.95,17014.0,113.7632,113.8254,113.7098,113.7898,17014.0
2017-07-25 14:50:00,127.92,128.16,127.92,128.13,26957.0,113.7632,113.9766,113.7632,113.9499,26957.0
2017-07-25 15:00:00,128.11,128.12,127.99,127.99,25069.0,113.9321,113.941,113.8254,113.8254,25069.0
2017-07-25 15:10:00,128.0,128.03,127.82,127.87,37603.0,113.8343,113.861,113.6742,113.7187,37603.0
2017-07-25 15:20:00,127.86,127.94,127.86,127.93,90927.0,113.7098,113.781,113.7098,113.7721,90927.0
2017-07-25 15:30:00,127.93,128.11,127.93,128.05,45164.0,113.7721,113.9321,113.7721,113.8788,45164.0
2017-07-25 15:40:00,128.06,128.1,127.99,128.05,96793.0,113.8877,113.9232,113.8254,113.8788,96793.0
2017-07-25 15:50:00,128.05,128.05,127.82,127.88,205282.0,113.8788,113.8788,113.6742,113.7276,205282.0
2017-07-26 09:30:00,128.05,128.18,127.46,127.8,50930.0,113.8788,113.9944,113.3541,113.6564,50930.0
2017-07-26 09:40:00,127.76,127.94,127.68,127.88,29641.0,113.6209,113.781,113.5497,113.7276,29641.0
2017-07-26 09:50:00,127.85,127.99,127.67,127.96,28588.0,113.7009,113.8254,113.5408,113.7987,28588.0
2017-07-26 10:00:00,127.99,128.01,127.74,127.79,24690.0,113.8254,113.8432,113.6031,113.6476,24690.0
2017-07-26 10:10:00,127.78,127.88,127.71,127.77,18099.0,113.6387,113.7276,113.5764,113.6298,18099.0
2017-07-26 10:20:00,127.75,127.97,127.75,127.91,29170.0,113.612,113.8076,113.612,113.7543,29170.0
2017-07-26 10:30:00,127.91,127.96,127.81,127.87,16821.0,113.7543,113.7987,113.6653,113.7187,16821.0
2017-07-26 10:40:00,127.87,127.92,127.76,127.78,33820.0,113.7187,113.7632,113.6209,113.6387,33820.0
2017-07-26 10:50:00,127.77,127.82,127.7,127.74,51192.0,113.6298,113.6742,113.5675,113.6031,51192.0
2017-07-26 11:00:00,127.74,127.77,127.33,127.42,51440.0,113.6031,113.6298,113.2385,113.3185,51440.0
2017-07-26 11:10:00,127.4,127.43,127.0,127.14,74987.0,113.3007,113.3274,112.945,113.0695,74987.0
2017-07-26 11:20:00,127.14,127.23,127.05,127.16,84521.0,113.0695,113.1495,112.9894,113.0873,84521.0
2017-07-26 11:30:00,127.16,127.28,127.04,127.26,59629.0,113.0873,113.194,112.9806,113.1762,59629.0
2017-07-26 11:40:00,127.28,127.37,127.12,127.25,27943.0,113.194,113.274,113.0517,113.1673,27943.0
2017-07-26 11:50:00,127.26,127.28,127.13,127.22,13359.0,113.1762,113.194,113.0606,113.1406,13359.0
2017-07-26 12:00:00,127.25,127.46,127.2,127.42,22485.0,113.1673,113.3541,113.1228,113.3185,22485.0
2017-07-26 12:10:00,127.43,127.57,127.43,127.51,32435.0,113.3274,113.4519,113.3274,113.3985,32435.0
2017-07-26 12:20:00,127.5,127.55,127.49,127.53,13825.0,113.3896,113.4341,113.3808,113.4163,13825.0
2017-07-26 12:30:00,127.52,127.61,127.51,127.6,14889.0,113.4074,113.4875,113.3985,113.4786,14889.0
2017-07-26 12:40:00,127.61,127.69,127.6,127.66,15848.0,113.4875,113.5586,113.4786,113.5319,15848.0
2017-07-26 12:50:00,127.66,127.68,127.54,127.57,48807.0,113.5319,113.5497,113.4252,113.4519,48807.0
2017-07-26 13:00:00,127.57,127.66,127.54,127.56,17829.0,113.4519,113.5319,113.4252,113.443,17829.0
2017-07-26 13:10:00,127.55,127.66,127.5,127.66,6664.0,113.4341,113.5319,113.3896,113.5319,6664.0
2017-07-26 13:20:00,127.66,127.66,127.55,127.57,17460.0,113.5319,113.5319,113.4341,113.4519,17460.0
2017-07-26 13:30:00,127.56,127.65,127.56,127.64,12152.0,113.443,113.523,113.443,113.5142,12152.0
2017-07-26 13:40:00,127.62,127.65,127.59,127.65,16408.0,113.4964,113.523,113.4697,113.523,16408.0
2017-07-26 13:50:00,127.63,127.65,127.55,127.57,13617.0,113.5053,113.523,113.4341,113.4519,13617.0
2017-07-26 14:00:00,127.55,127.77,127.55,127.7,17599.0,113.4341,113.6298,113.4341,113.5675,17599.0
2017-07-26 14:10:00,127.7,127.72,127.59,127.62,14456.0,113.5675,113.5853,113.4697,113.4964,14456.0
2017-07-26 14:20:00,127.6,127.66,127.56,127.59,10947.0,113.4786,113.5319,113.443,113.4697,10947.0
2017-07-26 14:30:00,127.59,127.63,127.47,127.54,17947.0,113.4697,113.5053,113.363,113.4252,17947.0
2017-07-26 14:40:00,127.54,127.55,127.37,127.45,23573.0,113.4252,113.4341,113.274,113.3452,23573.0
2017-07-26 14:50:00,127.47,127.58,127.46,127.46,19339.0,113.363,113.4608,113.3541,113.3541,19339.0
2017-07-26 15:00:00,127.46,127.51,127.4,127.45,20631.0,113.3541,113.3985,113.3007,113.3452,20631.0
2017-07-26 15:10:00,127.45,127.65,127.41,127.63,32035.0,113.3452,113.523,113.3096,113.5053,32035.0
2017-07-26 15:20:00,127.63,127.82,127.6,127.8,37941.0,113.5053,113.6742,113.4786,113.6564,37941.0
2017-07-26 15:30:00,127.8,127.88,127.75,127.75,57190.0,113.6564,113.7276,113.612,113.612,57190.0
2017-07-26 15:40:00,127.75,127.76,127.54,127.56,74952.0,113.612,113.6209,113.4252,113.443,74952.0
2017-07-26 15:50:00,127.56,127.81,127.53,127.77,156770.0,113.443,113.6653,113.4163,113.6298,156770.0
2017-07-27 09:30:00,128.14,128.53,127.75,127.75,58344.0,113.9588,114.3057,113.612,113.612,58344.0
2017-07-27 09:40:00,127.75,128.0,127.57,127.66,25536.0,113.612,113.8343,113.4519,113.5319,25536.0
2017-07-27 09:50:00,127.66,127.75,127.48,127.58,30831.0,113.5319,113.612,113.3719,113.4608,30831.0
2017-07-27 10:00:00,127.62,127.97,127.57,127.96,36357.0,113.4964,113.8076,113.4519,113.7987,36357.0
2017-07-27 10:10:00,127.96,128.08,127.88,128.03,16421.0,113.7987,113.9055,113.7276,113.861,16421.0
2017-07-27 10:20:00,128.0,128.02,127.78,127.83,15486.0,113.8343,113.8521,113.6387,113.6831,15486.0
2017-07-27 10:30:00,127.87,127.96,127.78,127.79,13397.0,113.7187,113.7987,113.6387,113.6476,13397.0
2017-07-27 10:40:00,127.8,127.96,127.79,127.85,12043.0,113.6564,113.7987,113.6476,113.7009,12043.0
2017-07-27 10:50:00,127.87,127.87,127.56,127.77,23801.0,113.7187,113.7187,113.443,113.6298,23801.0
2017-07-27 11:00:00,127.74,127.75,127.63,127.68,24835.0,113.6031,113.612,113.5053,113.5497,24835.0
2017-07-27 11:10:00,127.67,127.8,127.66,127.7,12162.0,113.5408,113.6564,113.5319,113.5675,12162.0
2017-07-27 11:20:00,127.68,127.76,127.62,127.64,24334.0,113.5497,113.6209,113.4964,113.5142,24334.0
2017-07-27 11:30:00,127.67,127.7,127.65,127.67,15941.0,113.5408,113.5675,113.523,113.5408,15941.0
2017-07-27 11:40:00,127.68,127.71,127.64,127.65,20878.0,113.5497,113.5764,113.5142,113.523,20878.0
2017-07-27 11:50:00,127.64,127.66,127.61,127.65,13737.0,113.5142,113.5319,113.4875,113.523,13737.0
2017-07-27 12:00:00,127.64,127.7,127.6,127.63,19169.0,113.5142,113.5675,113.4786,113.5053,19169.0
2017-07-27 12:10:00,127.63,127.63,127.58,127.58,14291.0,113.5053,113.5053,113.4608,113.4608,14291.0
2017-07-27 12:20:00,127.61,127.69,127.6,127.61,20402.0,113.4875,113.5586,113.4786,113.4875,20402.0
2017-07-27 12:30:00,127.63,127.69,127.59,127.59,19231.0,113.5053,113.5586,113.4697,113.4697,19231.0
2017-07-27 12:40:00,127.59,127.67,127.59,127.64,12928.0,113.4697,113.5408,113.4697,113.5142,12928.0
2017-07-27 12:50:00,127.65,127.66,127.52,127.55,14877.0,113.523,113.5319,113.4074,113.4341,14877.0
2017-07-27 13:00:00,127.54,127.68,127.5,127.63,25113.0,113.4252,113.5497,113.3896,113.5053,25113.0
2017-07-27 13:10:00,127.62,127.66,127.56,127.64,12876.0,113.4964,113.5319,113.443,113.5142,12876.0
2017-07-27 13:20:00,127.63,127.69,127.47,127.6,18399.0,113.5053,113.5586,113.363,113.4786,18399.0
2017-07-27 13:30:00,127.61,127.61,127.32,127.51,29263.0,113.4875,113.4875,113.2296,113.3985,29263.0
2017-07-27 13:40:00,127.49,127.85,127.49,127.84,46750.0,113.3808,113.7009,113.3808,113.692,46750.0
2017-07-27 13:50:00,127.87,127.95,127.78,127.95,13487.0,113.7187,113.7898,113.6387,113.7898,13487.0
2017-07-27 14:00:00,127.93,127.98,127.77,127.91,15561.0,113.7721,113.8165,113.6298,113.7543,15561.0
2017-07-27 14:10:00,127.91,128.08,127.88,128.0,25749.0,113.7543,113.9055,113.7276,113.8343,25749.0
2017-07-27 14:20:00,128.02,128.11,127.97,128.11,18718.0,113.8521,113.9321,113.8076,113.9321,18718.0
2017-07-27 14:30:00,128.1,128.24,128.04,128.19,25246.0,113.9232,114.0478,113.8699,114.0033,25246.0
2017-07-27 14:40:00,128.14,128.15,127.93,127.96,13244.0,113.9588,113.9677,113.7721,113.7987,13244.0
2017-07-27 14:50:00,127.99,128.0,127.85,128.0,15046.0,113.8254,113.8343,113.7009,113.8343,15046.0
2017-07-27 15:00:00,127.98,128.07,127.89,127.92,25478.0,113.8165,113.8966,113.7365,113.7632,25478.0
2017-07-27 15:10:00,127.91,128.09,127.9,127.99,24824.0,113.7543,113.9144,113.7454,113.8254,24824.0
2017-07-27 15:20:00,127.98,128.13,127.97,128.1,26157.0,113.8165,113.9499,113.8076,113.9232,26157.0
2017-07-27 15:30:00,128.11,128.33,128.09,128.32,30981.0,113.9321,114.1278,113.9144,114.1189,30981.0
2017-07-27 15:40:00,128.31,128.51,128.24,128.49,89780.0,114.11,114.2879,114.0478,114.2701,89780.0
2017-07-27 15:50:00,128.45,128.48,128.28,128.47,103966.0,114.2345,114.2612,114.0833,114.2523,103966.0
2017-07-28 09:30:00,128.44,128.75,128.39,128.39,26031.0,114.2256,114.5013,114.1812,114.1812,26031.0
2017-07-28 09:40:00,128.28,128.62,128.16,128.56,12958.0,114.0833,114.3857,113.9766,114.3323,12958.0
2017-07-28 09:50:00,128.52,128.58,128.4,128.54,12957.0,114.2968,114.3501,114.19,114.3146,12957.0
2017-07-28 10:00:00,128.45,128.52,128.3,128.49,13112.0,114.2345,114.2968,114.1011,114.2701,13112.0
2017-07-28 10:10:00,128.45,128.52,128.37,128.47,24135.0,114.2345,114.2968,114.1634,114.2523,24135.0
2017-07-28 10:20:00,128.49,128.55,128.42,128.54,9805.0,114.2701,114.3234,114.2078,114.3146,9805.0
2017-07-28 10:30:00,128.55,128.77,128.5,128.61,23950.0,114.3234,114.5191,114.279,114.3768,23950.0
2017-07-28 10:40:00,128.57,128.72,128.45,128.62,15457.0,114.3412,114.4746,114.2345,114.3857,15457.0
2017-07-28 10:50:00,128.58,128.58,128.34,128.38,12988.0,114.3501,114.3501,114.1367,114.1723,12988.0
2017-07-28 11:00:00,128.4,128.55,128.39,128.54,13865.0,114.19,114.3234,114.1812,114.3146,13865.0
2017-07-28 11:10:00,128.5,128.57,128.44,128.49,7276.0,114.279,114.3412,114.2256,114.2701,7276.0
2017-07-28 11:20:00,128.54,128.54,128.38,128.4,9116.0,114.3146,114.3146,114.1723,114.19,9116.0
2017-07-28 11:30:00,128.38,128.47,128.33,128.46,10865.0,114.1723,114.2523,114.1278,114.2434,10865.0
2017-07-28 11:40:00,128.47,128.48,128.37,128.38,8710.0,114.2523,114.2612,114.1634,114.1723,8710.0
2017-07-28 11:50:00,128.38,128.48,128.32,128.46,10998.0,114.1723,114.2612,114.1189,114.2434,10998.0
2017-07-28 12:00:00,128.48,128.52,128.43,128.43,18329.0,114.2612,114.2968,114.2167,114.2167,18329.0
2017-07-28 12:10:00,128.41,128.41,128.12,128.17,24232.0,114.1989,114.1989,113.941,113.9855,24232.0
2017-07-28 12:20:00,128.2,128.2,128.06,128.13,14543.0,114.0122,114.0122,113.8877,113.9499,14543.0
2017-07-28 12:30:00,128.16,128.27,128.13,128.2,14100.0,113.9766,114.0744,113.9499,114.0122,14100.0
2017-07-28 12:40:00,128.17,128.2,128.11,128.19,9539.0,113.9855,114.0122,113.9321,114.0033,9539.0
2017-07-28 12:50:00,128.19,128.31,128.19,128.3,12622.0,114.0033,114.11,114.0033,114.1011,12622.0
2017-07-28 13:00:00,128.3,128.34,128.24,128.28,19288.0,114.1011,114.1367,114.0478,114.0833,19288.0
2017-07-28 13:10:00,128.28,128.29,128.16,128.19,16110.0,114.0833,114.0922,113.9766,114.0033,16110.0
2017-07-28 13:20:00,128.19,128.31,128.19,128.26,35561.0,114.0033,114.11,114.0033,114.0655,35561.0
2017-07-28 13:30:00,128.24,128.32,128.23,128.32,12768.0,114.0478,114.1189,114.0389,114.1189,12768.0
2017-07-28 13:40:00,128.31,128.54,128.3,128.54,21432.0,114.11,114.3146,114.1011,114.3146,21432.0
2017-07-28 13:50:00,128.56,128.69,128.53,128.67,18792.0,114.3323,114.448,114.3057,114.4302,18792.0
2017-07-28 14:00:00,128.68,128.73,128.66,128.71,19313.0,114.4391,114.4835,114.4213,114.4657,19313.0
2017-07-28 14:10:00,128.72,128.74,128.69,128.73,19197.0,114.4746,114.4924,114.448,114.4835,19197.0
2017-07-28 14:20:00,128.72,128.84,128.72,128.73,38899.0,114.4746,114.5814,114.4746,114.4835,38899.0
2017-07-28 14:30:00,128.73,128.73,128.62,128.62,14151.0,114.4835,114.4835,114.3857,114.3857,14151.0
2017-07-28 14:40:00,128.65,128.7,128.56,128.69,13969.0,114.4124,114.4568,114.3323,114.448,13969.0
2017-07-28 14:50:00,128.7,128.77,128.69,128.74,11485.0,114.4568,114.5191,114.448,114.4924,11485.0
2017-07-28 15:00:00,128.74,128.74,128.6,128.64,19151.0,114.4924,114.4924,114.3679,114.4035,19151.0
2017-07-28 15:10:00,128.63,128.76,128.63,128.76,49048.0,114.3946,114.5102,114.3946,114.5102,49048.0
2017-07-28 15:20:00,128.75,128.82,128.69,128.71,52781.0,114.5013,114.5636,114.448,114.4657,52781.0
2017-07-28 15:30:00,128.7,128.82,128.7,128.78,57571.0,114.4568,114.5636,114.4568,114.528,57571.0
2017-07-28 15:40:00,128.79,128.9,128.76,128.77,67301.0,114.5369,114.6347,114.5102,114.5191,67301.0
2017-07-28 15:50:00,128.77,129.02,128.77,128.92,209595.0,114.5191,114.7414,114.5191,114.6525,209595.0
2017-07-31 09:30:00,128.92,129.54,128.92,129.27,68396.0,114.6525,115.2039,114.6525,114.9638,68396.0
2017-07-31 09:40:00,129.3,129.3,128.81,128.81,45984.0,114.9904,114.9904,114.5547,114.5547,45984.0
2017-07-31 09:50:00,128.81,128.91,128.63,128.83,52536.0,114.5547,114.6436,114.3946,114.5725,52536.0
2017-07-31 10:00:00,128.83,128.86,128.68,128.8,27565.0,114.5725,114.5991,114.4391,114.5458,27565.0
2017-07-31 10:10:00,128.81,128.94,128.67,128.68,18363.0,114.5547,114.6703,114.4302,114.4391,18363.0
2017-07-31 10:20:00,128.68,128.97,128.68,128.92,14573.0,114.4391,114.697,114.4391,114.6525,14573.0
2017-07-31 10:30:00,128.94,129.05,128.76,128.94,27511.0,114.6703,114.7681,114.5102,114.6703,27511.0
2017-07-31 10:40:00,128.95,129.01,128.75,128.84,19721.0,114.6792,114.7325,114.5013,114.5814,19721.0
2017-07-31 10:50:00,128.84,128.89,128.69,128.73,18441.0,114.5814,114.6258,114.448,114.4835,18441.0
2017-07-31 11:00:00,128.74,128.79,128.63,128.65,21316.0,114.4924,114.5369,114.3946,114.4124,21316.0
2017-07-31 11:10:00,128.6,128.74,128.6,128.73,17406.0,114.3679,114.4924,114.3679,114.4835,17406.0
2017-07-31 11:20:00,128.73,128.78,128.52,128.68,12850.0,114.4835,114.528,114.2968,114.4391,12850.0
2017-07-31 11:30:00,128.69,128.75,128.64,128.64,8430.0,114.448,114.5013,114.4035,114.4035,8430.0
2017-07-31 11:40:00,128.67,128.68,128.5,128.52,11682.0,114.4302,114.4391,114.279,114.2968,11682.0
2017-07-31 11:50:00,128.52,128.52,128.36,128.37,19550.0,114.2968,114.2968,114.1545,114.1634,19550.0
2017-07-31 12:00:00,128.38,128.43,128.31,128.37,8752.0,114.1723,114.2167,114.11,114.1634,8752.0
2017-07-31 12:10:00,128.4,128.49,128.36,128.44,8003.0,114.19,114.2701,114.1545,114.2256,8003.0
2017-07-31 12:20:00,128.44,128.46,128.36,128.39,8016.0,114.2256,114.2434,114.1545,114.1812,8016.0
2017-07-31 12:30:00,128.37,128.53,128.36,128.44,7181.0,114.1634,114.3057,114.1545,114.2256,7181.0
2017-07-31 12:40:00,128.44,128.53,128.43,128.51,6724.0,114.2256,114.3057,114.2167,114.2879,6724.0
2017-07-31 12:50:00,128.53,128.54,128.45,128.47,7054.0,114.3057,114.3146,114.2345,114.2523,7054.0
2017-07-31 13:00:00,128.47,128.53,128.36,128.39,13081.0,114.2523,114.3057,114.1545,114.1812,13081.0
2017-07-31 13:10:00,128.39,128.42,128.35,128.4,6230.0,114.1812,114.2078,114.1456,114.19,6230.0
2017-07-31 13:20:00,128.42,128.52,128.41,128.52,6678.0,114.2078,114.2968,114.1989,114.2968,6678.0
2017-07-31 13:30:00,128.53,128.59,128.51,128.54,9883.0,114.3057,114.359,114.2879,114.3146,9883.0
2017-07-31 13:40:00,128.51,128.53,128.46,128.49,10728.0,114.2879,114.3057,114.2434,114.2701,10728.0
2017-07-31 13:50:00,128.51,128.59,128.48,128.59,6050.0,114.2879,114.359,114.2612,114.359,6050.0
2017-07-31 14:00:00,128.61,128.61,128.38,128.38,21399.0,114.3768,114.3768,114.1723,114.1723,21399.0
2017-07-31 14:10:00,128.39,128.46,128.31,128.42,16388.0,114.1812,114.2434,114.11,114.2078,16388.0
2017-07-31 14:20:00,128.43,128.46,128.34,128.36,17767.0,114.2167,114.2434,114.1367,114.1545,17767.0
2017-07-31 14:30:00,128.36,128.37,128.21,128.24,23181.0,114.1545,114.1634,114.0211,114.0478,23181.0
2017-07-31 14:40:00,128.21,128.27,128.21,128.24,11266.0,114.0211,114.0744,114.0211,114.0478,11266.0
2017-07-31 14:50:00,128.25,128.28,128.23,128.27,12268.0,114.0566,114.0833,114.0389,114.0744,12268.0
2017-07-31 15:00:00,128.27,128.27,128.15,128.18,16000.0,114.0744,114.0744,113.9677,113.9944,16000.0
2017-07-31 15:10:00,128.16,128.26,128.16,128.26,20794.0,113.9766,114.0655,113.9766,114.0655,20794.0
2017-07-31 15:20:00,128.25,128.34,128.25,128.31,17206.0,114.0566,114.1367,114.0566,114.11,17206.0
2017-07-31 15:30:00,128.32,128.39,128.31,128.33,23548.0,114.1189,114.1812,114.11,114.1278,23548.0
2017-07-31 15:40:00,128.33,128.5,128.33,128.5,40508.0,114.1278,114.279,114.1278,114.279,40508.0
2017-07-31 15:50:00,128.49,128.53,128.2,128.28,152125.0,114.2701,114.3057,114.0122,114.0833,152125.0
2017-08-01 09:30:00,128.51,128.85,128.18,128.33,78129.0,114.2879,114.5902,113.9944,114.1278,78129.0
2017-08-01 09:40:00,128.3,128.88,128.29,128.87,28513.0,114.1011,114.6169,114.0922,114.608,28513.0
2017-08-01 09:50:00,128.81,129.13,128.75,129.09,61882.0,114.5547,114.8393,114.5013,114.8037,61882.0
2017-08-01 10:00:00,129.09,129.46,129.06,129.41,46576.0,114.8037,115.1327,114.777,115.0883,46576.0
2017-08-01 10:10:00,129.44,129.44,129.07,129.21,29328.0,115.1149,115.1149,114.7859,114.9104,29328.0
2017-08-01 10:20:00,129.17,129.24,128.88,128.89,40700.0,114.8748,114.9371,114.6169,114.6258,40700.0
2017-08-01 10:30:00,128.87,129.1,128.86,129.02,18140.0,114.608,114.8126,114.5991,114.7414,18140.0
2017-08-01 10:40:00,129.04,129.16,129.0,129.09,27766.0,114.7592,114.8659,114.7236,114.8037,27766.0
2017-08-01 10:50:00,129.09,129.33,129.01,129.06,35393.0,114.8037,115.0171,114.7325,114.777,35393.0
2017-08-01 11:00:00,129.04,129.21,128.99,129.17,20548.0,114.7592,114.9104,114.7148,114.8748,20548.0
2017-08-01 11:10:00,129.25,129.33,128.98,129.04,25348.0,114.946,115.0171,114.7059,114.7592,25348.0
2017-08-01 11:20:00,129.04,129.05,128.79,128.79,27959.0,114.7592,114.7681,114.5369,114.5369,27959.0
2017-08-01 11:30:00,128.8,129.06,128.79,129.04,13442.0,114.5458,114.777,114.5369,114.7592,13442.0
2017-08-01 11:40:00,129.06,129.1,128.9,128.9,10752.0,114.777,114.8126,114.6347,114.6347,10752.0
2017-08-01 11:50:00,128.9,128.9,128.66,128.85,27205.0,114.6347,114.6347,114.4213,114.5902,27205.0
2017-08-01 12:00:00,128.86,128.86,128.73,128.82,19407.0,114.5991,114.5991,114.4835,114.5636,19407.0
2017-08-01 12:10:00,128.8,128.86,128.74,128.86,10059.0,114.5458,114.5991,114.4924,114.5991,10059.0
2017-08-01 12:20:00,128.84,128.88,128.83,128.86,11675.0,114.5814,114.6169,114.5725,114.5991,11675.0
2017-08-01 12:30:00,128.87,128.93,128.85,128.9,12678.0,114.608,114.6614,114.5902,114.6347,12678.0
2017-08-01 12:40:00,128.93,129.02,128.88,129.01,11529.0,114.6614,114.7414,114.6169,114.7325,11529.0
2017-08-01 12:50:00,128.99,129.02,128.82,128.89,16885.0,114.7148,114.7414,114.5636,114.6258,16885.0
2017-08-01 13:00:00,128.9,128.94,128.84,128.93,12060.0,114.6347,114.6703,114.5814,114.6614,12060.0
2017-08-01 13:10:00,128.91,128.99,128.89,128.93,15394.0,114.6436,114.7148,114.6258,114.6614,15394.0
2017-08-01 13:20:00,128.92,129.11,128.92,129.01,21391.0,114.6525,114.8215,114.6525,114.7325,21391.0
2017-08-01 13:30:00,129.02,129.02,128.85,128.88,12185.0,114.7414,114.7414,114.5902,114.6169,12185.0
2017-08-01 13:40:00,128.86,128.97,128.81,128.95,18557.0,114.5991,114.697,114.5547,114.6792,18557.0
2017-08-01 13:50:00,128.95,129.04,128.93,128.94,23056.0,114.6792,114.7592,114.6614,114.6703,23056.0
2017-08-01 14:00:00,128.95,128.99,128.92,128.92,21838.0,114.6792,114.7148,114.6525,114.6525,21838.0
2017-08-01 14:10:00,128.92,128.97,128.87,128.91,19431.0,114.6525,114.697,114.608,114.6436,19431.0
2017-08-01 14:20:00,128.9,128.91,128.83,128.86,10498.0,114.6347,114.6436,114.5725,114.5991,10498.0
2017-08-01 14:30:00,128.87,128.92,128.84,128.92,62326.0,114.608,114.6525,114.5814,114.6525,62326.0
2017-08-01 14:40:00,128.9,128.99,128.9,128.92,20534.0,114.6347,114.7148,114.6347,114.6525,20534.0
2017-08-01 14:50:00,128.91,129.02,128.91,129.0,25187.0,114.6436,114.7414,114.6436,114.7236,25187.0
2017-08-01 15:00:00,129.0,129.0,128.7,128.71,30269.0,114.7236,114.7236,114.4568,114.4657,30269.0
2017-08-01 15:10:00,128.73,128.85,128.73,128.73,21761.0,114.4835,114.5902,114.4835,114.4835,21761.0
2017-08-01 15:20:00,128.73,128.84,128.72,128.83,24923.0,114.4835,114.5814,114.4746,114.5725,24923.0
2017-08-01 15:30:00,128.84,128.93,128.73,128.92,60032.0,114.5814,114.6614,114.4835,114.6525,60032.0
2017-08-01 15:40:00,128.91,128.94,128.88,128.94,70563.0,114.6436,114.6703,114.6169,114.6703,70563.0
2017-08-01 15:50:00,128.94,129.01,128.9,128.98,117417.0,114.6703,114.7325,114.6347,114.7059,117417.0
2017-08-02 09:30:00,129.05,129.41,128.8,129.09,39753.0,114.7681,115.0883,114.5458,114.8037,39753.0
2017-08-02 09:40:00,129.1,129.15,128.6,128.89,22053.0,114.8126,114.857,114.3679,114.6258,22053.0
2017-08-02 09:50:00,128.84,129.22,128.78,129.22,25066.0,114.5814,114.9193,114.528,114.9193,25066.0
2017-08-02 10:00:00,129.21,129.34,129.01,129.2,37385.0,114.9104,115.026,114.7325,114.9015,37385.0
2017-08-02 10:10:00,129.19,129.22,128.58,128.71,25010.0,114.8926,114.9193,114.3501,114.4657,25010.0
2017-08-02 10:20:00,128.68,128.74,128.52,128.6,53395.0,114.4391,114.4924,114.2968,114.3679,53395.0
2017-08-02 10:30:00,128.6,128.83,128.57,128.78,26272.0,114.3679,114.5725,114.3412,114.528,26272.0
2017-08-02 10:40:00,128.78,128.81,128.6,128.6,39570.0,114.528,114.5547,114.3679,114.3679,39570.0
2017-08-02 10:50:00,128.57,128.7,128.57,128.65,41814.0,114.3412,114.4568,114.3412,114.4124,41814.0
2017-08-02 11:00:00,128.64,128.72,128.55,128.56,35854.0,114.4035,114.4746,114.3234,114.3323,35854.0
2017-08-02 11:10:00,128.56,128.65,128.54,128.57,21657.0,114.3323,114.4124,114.3146,114.3412,21657.0
2017-08-02 11:20:00,128.57,128.59,128.48,128.59,20937.0,114.3412,114.359,114.2612,114.359,20937.0
2017-08-02 11:30:00,128.56,128.59,128.46,128.53,18999.0,114.3323,114.359,114.2434,114.3057,18999.0
2017-08-02 11:40:00,128.54,128.55,128.44,128.48,15636.0,114.3146,114.3234,114.2256,114.2612,15636.0
2017-08-02 11:50:00,128.47,128.53,128.38,128.42,16394.0,114.2523,114.3057,114.1723,114.2078,16394.0
2017-08-02 12:00:00,128.41,128.47,128.39,128.4,25577.0,114.1989,114.2523,114.1812,114.19,25577.0
2017-08-02 12:10:00,128.41,128.54,128.4,128.42,25888.0,114.1989,114.3146,114.19,114.2078,25888.0
2017-08-02 12:20:00,128.43,128.45,128.38,128.39,30918.0,114.2167,114.2345,114.1723,114.1812,30918.0
2017-08-02 12:30:00,128.39,128.53,128.3,128.49,29181.0,114.1812,114.3057,114.1011,114.2701,29181.0
2017-08-02 12:40:00,128.47,128.63,128.44,128.61,24022.0,114.2523,114.3946,114.2256,114.3768,24022.0
2017-08-02 12:50:00,128.6,128.63,128.5,128.52,13059.0,114.3679,114.3946,114.279,114.2968,13059.0
2017-08-02 13:00:00,128.52,128.65,128.46,128.65,10010.0,114.2968,114.4124,114.2434,114.4124,10010.0
2017-08-02 13:10:00,128.61,128.72,128.57,128.65,18709.0,114.3768,114.4746,114.3412,114.4124,18709.0
2017-08-02 13:20:00,128.68,128.84,128.65,128.76,11619.0,114.4391,114.5814,114.4124,114.5102,11619.0
2017-08-02 13:30:00,128.78,128.81,128.71,128.76,9652.0,114.528,114.5547,114.4657,114.5102,9652.0
2017-08-02 13:40:00,128.76,128.95,128.76,128.84,21438.0,114.5102,114.6792,114.5102,114.5814,21438.0
2017-08-02 13:50:00,128.85,128.85,128.66,128.73,15941.0,114.5902,114.5902,114.4213,114.4835,15941.0
2017-08-02 14:00:00,128.74,128.79,128.64,128.75,12074.0,114.4924,114.5369,114.4035,114.5013,12074.0
2017-08-02 14:10:00,128.77,128.79,128.71,128.71,11092.0,114.5191,114.5369,114.4657,114.4657,11092.0
2017-08-02 14:20:00,128.7,128.82,128.63,128.74,19823.0,114.4568,114.5636,114.3946,114.4924,19823.0
2017-08-02 14:30:00,128.74,128.88,128.74,128.83,19780.0,114.4924,114.6169,114.4924,114.5725,19780.0
2017-08-02 14:40:00,128.83,128.86,128.79,128.84,16690.0,114.5725,114.5991,114.5369,114.5814,16690.0
2017-08-02 14:50:00,128.82,128.84,128.74,128.8,14913.0,114.5636,114.5814,114.4924,114.5458,14913.0
2017-08-02 15:00:00,128.82,128.85,128.71,128.71,30221.0,114.5636,114.5902,114.4657,114.4657,30221.0
2017-08-02 15:10:00,128.71,128.8,128.68,128.74,41425.0,114.4657,114.5458,114.4391,114.4924,41425.0
2017-08-02 15:20:00,128.74,128.74,128.69,128.69,19819.0,114.4924,114.4924,114.448,114.448,19819.0
2017-08-02 15:30:00,128.71,128.75,128.65,128.72,31922.0,114.4657,114.5013,114.4124,114.4746,31922.0
2017-08-02 15:40:00,128.72,128.97,128.68,128.9,58113.0,114.4746,114.697,114.4391,114.6347,58113.0
2017-08-02 15:50:00,128.91,129.05,128.89,128.96,147037.0,114.6436,114.7681,114.6258,114.6881,147037.0
2017-08-03 09:30:00,128.94,129.31,128.93,129.23,19220.0,114.6703,114.9993,114.6614,114.9282,19220.0
2017-08-03 09:40:00,129.31,129.33,128.94,129.06,16314.0,114.9993,115.0171,114.6703,114.777,16314.0
2017-08-03 09:50:00,129.08,129.29,129.01,129.28,12539.0,114.7948,114.9815,114.7325,114.9727,12539.0
2017-08-03 10:00:00,129.29,129.34,129.16,129.23,16490.0,114.9815,115.026,114.8659,114.9282,16490.0
2017-08-03 10:10:00,129.25,129.25,129.03,129.21,6424.0,114.946,114.946,114.7503,114.9104,6424.0
2017-08-03 10:20:00,129.21,129.3,129.09,129.17,25157.0,114.9104,114.9904,114.8037,114.8748,25157.0
2017-08-03 10:30:00,129.11,129.29,128.86,128.91,18574.0,114.8215,114.9815,114.5991,114.6436,18574.0
2017-08-03 10:40:00,128.95,129.09,128.84,128.91,14964.0,114.6792,114.8037,114.5814,114.6436,14964.0
2017-08-03 10:50:00,128.91,129.11,128.91,129.1,14096.0,114.6436,114.8215,114.6436,114.8126,14096.0
2017-08-03 11:00:00,129.04,129.18,129.01,129.1,19239.0,114.7592,114.8837,114.7325,114.8126,19239.0
2017-08-03 11:10:00,129.09,129.09,128.95,128.96,12060.0,114.8037,114.8037,114.6792,114.6881,12060.0
2017-08-03 11:20:00,128.95,129.1,128.95,129.02,13080.0,114.6792,114.8126,114.6792,114.7414,13080.0
2017-08-03 11:30:00,128.99,129.05,128.91,129.02,14941.0,114.7148,114.7681,114.6436,114.7414,14941.0
2017-08-03 11:40:00,129.01,129.04,128.9,128.94,16153.0,114.7325,114.7592,114.6347,114.6703,16153.0
2017-08-03 11:50:00,128.95,129.1,128.95,128.99,12912.0,114.6792,114.8126,114.6792,114.7148,12912.0
2017-08-03 12:00:00,129.03,129.09,128.92,128.94,8549.0,114.7503,114.8037,114.6525,114.6703,8549.0
2017-08-03 12:10:00,128.94,129.0,128.87,129.0,5597.0,114.6703,114.7236,114.608,114.7236,5597.0
2017-08-03 12:20:00,129.02,129.05,128.93,129.03,16948.0,114.7414,114.7681,114.6614,114.7503,16948.0
2017-08-03 12:30:00,129.07,129.07,128.98,129.02,9960.0,114.7859,114.7859,114.7059,114.7414,9960.0
2017-08-03 12:40:00,129.02,129.1,129.01,129.05,10126.0,114.7414,114.8126,114.7325,114.7681,10126.0
2017-08-03 12:50:00,129.05,129.08,128.98,128.98,8042.0,114.7681,114.7948,114.7059,114.7059,8042.0
2017-08-03 13:00:00,128.98,129.0,128.95,128.95,2720.0,114.7059,114.7236,114.6792,114.6792,2720.0
2017-08-03 13:10:00,128.95,128.98,128.9,128.94,7317.0,114.6792,114.7059,114.6347,114.6703,7317.0
2017-08-03 13:20:00,128.95,129.07,128.93,129.07,10378.0,114.6792,114.7859,114.6614,114.7859,10378.0
2017-08-03 13:30:00,129.07,129.08,128.94,129.07,14804.0,114.7859,114.7948,114.6703,114.7859,14804.0
2017-08-03 13:40:00,129.09,129.25,129.09,129.2,8929.0,114.8037,114.946,114.8037,114.9015,8929.0
2017-08-03 13:50:00,129.19,129.39,129.18,129.37,26646.0,114.8926,115.0705,114.8837,115.0527,26646.0
2017-08-03 14:00:00,129.38,129.38,129.16,129.26,25550.0,115.0616,115.0616,114.8659,114.9549,25550.0
2017-08-03 14:10:00,129.27,129.39,129.23,129.39,14952.0,114.9638,115.0705,114.9282,115.0705,14952.0
2017-08-03 14:20:00,129.4,129.4,129.31,129.31,21551.0,115.0794,115.0794,114.9993,114.9993,21551.0
2017-08-03 14:30:00,129.32,129.36,129.27,129.29,30574.0,115.0082,115.0438,114.9638,114.9815,30574.0
2017-08-03 14:40:00,129.31,129.48,129.21,129.46,23137.0,114.9993,115.1505,114.9104,115.1327,23137.0
2017-08-03 14:50:00,129.48,129.66,129.4,129.62,20035.0,115.1505,115.3106,115.0794,115.275,20035.0
2017-08-03 15:00:00,129.62,129.62,129.36,129.38,38409.0,115.275,115.275,115.0438,115.0616,38409.0
2017-08-03 15:10:00,129.37,129.41,129.32,129.33,16806.0,115.0527,115.0883,115.0082,115.0171,16806.0
2017-08-03 15:20:00,129.34,129.45,129.29,129.45,23134.0,115.026,115.1238,114.9815,115.1238,23134.0
2017-08-03 15:30:00,129.46,129.46,129.06,129.25,39367.0,115.1327,115.1327,114.777,114.946,39367.0
2017-08-03 15:40:00,129.23,129.39,129.17,129.38,32626.0,114.9282,115.0705,114.8748,115.0616,32626.0
2017-08-03 15:50:00,129.37,129.55,129.34,129.47,170382.0,115.0527,115.2128,115.026,115.1416,170382.0
2017-08-04 09:30:00,129.61,129.69,129.1,129.61,22266.0,115.2661,115.3373,114.8126,115.2661,22266.0
2017-08-04 09:40:00,129.62,129.73,129.55,129.73,13117.0,115.275,115.3729,115.2128,115.3729,13117.0
2017-08-04 09:50:00,129.74,129.92,129.63,129.74,54544.0,115.3817,115.5418,115.2839,115.3817,54544.0
2017-08-04 10:00:00,129.74,129.85,129.71,129.78,13857.0,115.3817,115.4796,115.3551,115.4173,13857.0
2017-08-04 10:10:00,129.81,129.95,129.73,129.88,20019.0,115.444,115.5685,115.3729,115.5063,20019.0
2017-08-04 10:20:00,129.89,129.94,129.84,129.9,18655.0,115.5151,115.5596,115.4707,115.524,18655.0
2017-08-04 10:30:00,129.9,129.92,129.81,129.88,12647.0,115.524,115.5418,115.444,115.5063,12647.0
2017-08-04 10:40:00,129.85,129.94,129.85,129.91,12120.0,115.4796,115.5596,115.4796,115.5329,12120.0
2017-08-04 10:50:00,129.91,129.92,129.68,129.86,12817.0,115.5329,115.5418,115.3284,115.4885,12817.0
2017-08-04 11:00:00,129.87,129.91,129.75,129.88,12879.0,115.4974,115.5329,115.3906,115.5063,12879.0
2017-08-04 11:10:00,129.88,129.94,129.81,129.86,66575.0,115.5063,115.5596,115.444,115.4885,66575.0
2017-08-04 11:20:00,129.86,129.9,129.74,129.75,13499.0,115.4885,115.524,115.3817,115.3906,13499.0
2017-08-04 11:30:00,129.72,129.79,129.69,129.76,16910.0,115.364,115.4262,115.3373,115.3995,16910.0
2017-08-04 11:40:00,129.75,129.89,129.71,129.84,23910.0,115.3906,115.5151,115.3551,115.4707,23910.0
2017-08-04 11:50:00,129.84,129.89,129.82,129.86,11805.0,115.4707,115.5151,115.4529,115.4885,11805.0
2017-08-04 12:00:00,129.85,129.89,129.74,129.88,11300.0,115.4796,115.5151,115.3817,115.5063,11300.0
2017-08-04 12:10:00,129.89,129.89,129.79,129.87,15172.0,115.5151,115.5151,115.4262,115.4974,15172.0
2017-08-04 12:20:00,129.85,129.85,129.64,129.7,42636.0,115.4796,115.4796,115.2928,115.3462,42636.0
2017-08-04 12:30:00,129.67,129.71,129.63,129.69,12071.0,115.3195,115.3551,115.2839,115.3373,12071.0
2017-08-04 12:40:00,129.65,129.7,129.64,129.66,18372.0,115.3017,115.3462,115.2928,115.3106,18372.0
2017-08-04 12:50:00,129.66,129.68,129.63,129.64,21051.0,115.3106,115.3284,115.2839,115.2928,21051.0
2017-08-04 13:00:00,129.64,129.65,129.57,129.64,21421.0,115.2928,115.3017,115.2306,115.2928,21421.0
2017-08-04 13:10:00,129.64,129.64,129.55,129.6,15714.0,115.2928,115.2928,115.2128,115.2572,15714.0
2017-08-04 13:20:00,129.59,129.65,129.59,129.64,9258.0,115.2483,115.3017,115.2483,115.2928,9258.0
2017-08-04 13:30:00,129.63,129.64,129.59,129.59,11066.0,115.2839,115.2928,115.2483,115.2483,11066.0
2017-08-04 13:40:00,129.61,129.65,129.57,129.61,10635.0,115.2661,115.3017,115.2306,115.2661,10635.0
2017-08-04 13:50:00,129.6,129.64,129.52,129.58,13812.0,115.2572,115.2928,115.1861,115.2395,13812.0
2017-08-04 14:00:00,129.58,129.59,129.49,129.55,16413.0,115.2395,115.2483,115.1594,115.2128,16413.0
2017-08-04 14:10:00,129.55,129.55,129.44,129.46,20989.0,115.2128,115.2128,115.1149,115.1327,20989.0
2017-08-04 14:20:00,129.44,129.6,129.44,129.52,13564.0,115.1149,115.2572,115.1149,115.1861,13564.0
2017-08-04 14:30:00,129.53,129.6,129.53,129.55,15766.0,115.195,115.2572,115.195,115.2128,15766.0
2017-08-04 14:40:00,129.56,129.57,129.47,129.49,12966.0,115.2217,115.2306,115.1416,115.1594,12966.0
2017-08-04 14:50:00,129.48,129.55,129.47,129.51,12864.0,115.1505,115.2128,115.1416,115.1772,12864.0
2017-08-04 15:00:00,129.5,129.6,129.49,129.58,15762.0,115.1683,115.2572,115.1594,115.2395,15762.0
2017-08-04 15:10:00,129.58,129.65,129.54,129.55,30182.0,115.2395,115.3017,115.2039,115.2128,30182.0
2017-08-04 15:20:00,129.55,129.66,129.55,129.57,26812.0,115.2128,115.3106,115.2128,115.2306,26812.0
2017-08-04 15:30:00,129.58,129.61,129.55,129.58,28200.0,115.2395,115.2661,115.2128,115.2395,28200.0
2017-08-04 15:40:00,129.58,129.67,129.54,129.65,57623.0,115.2395,115.3195,115.2039,115.3017,57623.0
2017-08-04 15:50:00,129.64,129.74,129.59,129.71,136202.0,115.2928,115.3817,115.2483,115.3551,136202.0
2017-08-07 09:30:00,130.18,130.5,129.66,130.17,141377.0,115.7731,116.0576,115.3106,115.7642,141377.0
2017-08-07 09:40:00,130.18,130.25,129.87,130.08,34107.0,115.7731,115.8353,115.4974,115.6841,34107.0
2017-08-07 09:50:00,130.07,130.25,130.07,130.2,21017.0,115.6752,115.8353,115.6752,115.7908,21017.0
2017-08-07 10:00:00,130.18,130.36,130.18,130.36,25057.0,115.7731,115.9331,115.7731,115.9331,25057.0
2017-08-07 10:10:00,130.38,130.4,130.08,130.1,38843.0,115.9509,115.9687,115.6841,115.7019,38843.0
2017-08-07 10:20:00,130.09,130.21,129.98,130.1,22914.0,115.693,115.7997,115.5952,115.7019,22914.0
2017-08-07 10:30:00,130.1,130.32,130.08,130.24,21361.0,115.7019,115.8976,115.6841,115.8264,21361.0
2017-08-07 10:40:00,130.22,130.29,130.05,130.21,26447.0,115.8086,115.8709,115.6574,115.7997,26447.0
2017-08-07 10:50:00,130.2,130.25,130.07,130.15,21463.0,115.7908,115.8353,115.6752,115.7464,21463.0
2017-08-07 11:00:00,130.13,130.14,129.97,130.13,27268.0,115.7286,115.7375,115.5863,115.7286,27268.0
2017-08-07 11:10:00,130.12,130.19,130.07,130.16,12385.0,115.7197,115.7819,115.6752,115.7553,12385.0
2017-08-07 11:20:00,130.16,130.23,130.12,130.17,38301.0,115.7553,115.8175,115.7197,115.7642,38301.0
2017-08-07 11:30:00,130.16,130.37,130.16,130.29,21522.0,115.7553,115.942,115.7553,115.8709,21522.0
2017-08-07 11:40:00,130.32,130.32,130.21,130.24,28410.0,115.8976,115.8976,115.7997,115.8264,28410.0
2017-08-07 11:50:00,130.23,130.3,130.21,130.28,14727.0,115.8175,115.8798,115.7997,115.862,14727.0
2017-08-07 12:00:00,130.27,130.27,130.18,130.21,18024.0,115.8531,115.8531,115.7731,115.7997,18024.0
2017-08-07 12:10:00,130.21,130.21,130.05,130.1,24130.0,115.7997,115.7997,115.6574,115.7019,24130.0
2017-08-07 12:20:00,130.1,130.13,130.03,130.06,16667.0,115.7019,115.7286,115.6397,115.6663,16667.0
2017-08-07 12:30:00,130.06,130.12,130.03,130.12,21845.0,115.6663,115.7197,115.6397,115.7197,21845.0
2017-08-07 12:40:00,130.11,130.39,130.1,130.35,16140.0,115.7108,115.9598,115.7019,115.9242,16140.0
2017-08-07 12:50:00,130.34,130.38,130.3,130.32,15346.0,115.9153,115.9509,115.8798,115.8976,15346.0
2017-08-07 13:00:00,130.32,130.38,130.13,130.2,25046.0,115.8976,115.9509,115.7286,115.7908,25046.0
2017-08-07 13:10:00,130.19,130.33,130.18,130.22,13674.0,115.7819,115.9065,115.7731,115.8086,13674.0
2017-08-07 13:20:00,130.22,130.29,130.2,130.29,9204.0,115.8086,115.8709,115.7908,115.8709,9204.0
2017-08-07 13:30:00,130.29,130.31,130.19,130.19,9935.0,115.8709,115.8887,115.7819,115.7819,9935.0
2017-08-07 13:40:00,130.19,130.25,130.12,130.25,25882.0,115.7819,115.8353,115.7197,115.8353,25882.0
2017-08-07 13:50:00,130.26,130.28,130.15,130.27,14281.0,115.8442,115.862,115.7464,115.8531,14281.0
2017-08-07 14:00:00,130.25,130.27,130.16,130.27,16600.0,115.8353,115.8531,115.7553,115.8531,16600.0
2017-08-07 14:10:00,130.27,130.33,130.23,130.29,20473.0,115.8531,115.9065,115.8175,115.8709,20473.0
2017-08-07 14:20:00,130.29,130.3,130.19,130.27,36527.0,115.8709,115.8798,115.7819,115.8531,36527.0
2017-08-07 14:30:00,130.3,130.39,130.27,130.36,19052.0,115.8798,115.9598,115.8531,115.9331,19052.0
2017-08-07 14:40:00,130.39,130.46,130.37,130.45,34225.0,115.9598,116.0221,115.942,116.0132,34225.0
2017-08-07 14:50:00,130.45,130.47,130.41,130.41,25842.0,116.0132,116.031,115.9776,115.9776,25842.0
2017-08-07 15:00:00,130.42,130.5,130.39,130.5,29970.0,115.9865,116.0576,115.9598,116.0576,29970.0
2017-08-07 15:10:00,130.5,130.5,130.4,130.4,40138.0,116.0576,116.0576,115.9687,115.9687,40138.0
2017-08-07 15:20:00,130.39,130.46,130.3,130.42,42627.0,115.9598,116.0221,115.8798,115.9865,42627.0
2017-08-07 15:30:00,130.42,130.42,130.23,130.24,32976.0,115.9865,115.9865,115.8175,115.8264,32976.0
2017-08-07 15:40:00,130.23,130.32,130.21,130.22,54985.0,115.8175,115.8976,115.7997,115.8086,54985.0
2017-08-07 15:50:00,130.23,130.23,129.94,129.97,168221.0,115.8175,115.8175,115.5596,115.5863,168221.0
2017-08-08 09:30:00,129.75,130.67,129.75,130.59,47255.0,115.3906,116.2088,115.3906,116.1377,47255.0
2017-08-08 09:40:00,130.64,130.86,130.63,130.76,58875.0,116.1821,116.3778,116.1733,116.2889,58875.0
2017-08-08 09:50:00,130.77,130.86,130.66,130.72,28131.0,116.2978,116.3778,116.1999,116.2533,28131.0
2017-08-08 10:00:00,130.73,130.87,130.69,130.79,16759.0,116.2622,116.3867,116.2266,116.3155,16759.0
2017-08-08 10:10:00,130.82,130.92,130.77,130.86,19247.0,116.3422,116.4312,116.2978,116.3778,19247.0
2017-08-08 10:20:00,130.88,131.06,130.87,131.02,55611.0,116.3956,116.5557,116.3867,116.5201,55611.0
2017-08-08 10:30:00,131.01,131.15,130.95,131.11,39274.0,116.5112,116.6357,116.4578,116.6001,39274.0
2017-08-08 10:40:00,131.11,131.17,131.0,131.09,43171.0,116.6001,116.6535,116.5023,116.5823,43171.0
2017-08-08 10:50:00,131.09,131.42,131.07,131.23,70459.0,116.5823,116.8758,116.5646,116.7069,70459.0
2017-08-08 11:00:00,131.21,131.76,131.19,131.76,113841.0,116.6891,117.1782,116.6713,117.1782,113841.0
2017-08-08 11:10:00,131.76,131.88,131.44,131.49,58377.0,117.1782,117.2849,116.8936,116.9381,58377.0
2017-08-08 11:20:00,131.52,131.58,131.38,131.41,33390.0,116.9648,117.0181,116.8403,116.8669,33390.0
2017-08-08 11:30:00,131.43,131.43,131.08,131.14,48700.0,116.8847,116.8847,116.5735,116.6268,48700.0
2017-08-08 11:40:00,131.12,131.5,131.08,131.47,53286.0,116.609,116.947,116.5735,116.9203,53286.0
2017-08-08 11:50:00,131.47,131.5,131.26,131.37,71146.0,116.9203,116.947,116.7335,116.8314,71146.0
2017-08-08 12:00:00,131.36,131.49,131.34,131.48,33890.0,116.8225,116.9381,116.8047,116.9292,33890.0
2017-08-08 12:10:00,131.49,131.5,131.31,131.37,60307.0,116.9381,116.947,116.778,116.8314,60307.0
2017-08-08 12:20:00,131.37,131.62,131.37,131.45,28954.0,116.8314,117.0537,116.8314,116.9025,28954.0
2017-08-08 12:30:00,131.46,131.63,131.46,131.49,29651.0,116.9114,117.0626,116.9114,116.9381,29651.0
2017-08-08 12:40:00,131.49,131.49,131.39,131.42,27194.0,116.9381,116.9381,116.8491,116.8758,27194.0
2017-08-08 12:50:00,131.43,131.69,131.39,131.68,44326.0,116.8847,117.1159,116.8491,117.107,44326.0
2017-08-08 13:00:00,131.67,132.15,131.66,132.12,58724.0,117.0982,117.525,117.0893,117.4984,58724.0
2017-08-08 13:10:00,132.13,132.19,132.08,132.15,39911.0,117.5072,117.5606,117.4628,117.525,39911.0
2017-08-08 13:20:00,132.18,132.22,131.82,131.84,78204.0,117.5517,117.5873,117.2316,117.2493,78204.0
2017-08-08 13:30:00,131.83,131.93,131.73,131.83,31010.0,117.2404,117.3294,117.1515,117.2404,31010.0
2017-08-08 13:40:00,131.83,131.96,131.77,131.96,34949.0,117.2404,117.3561,117.1871,117.3561,34949.0
2017-08-08 13:50:00,131.96,131.96,131.86,131.95,28091.0,117.3561,117.3561,117.2671,117.3472,28091.0
2017-08-08 14:00:00,131.94,131.96,131.5,131.51,44856.0,117.3383,117.3561,116.947,116.9559,44856.0
2017-08-08 14:10:00,131.5,131.84,131.47,131.84,34838.0,116.947,117.2493,116.9203,117.2493,34838.0
2017-08-08 14:20:00,131.84,131.95,131.78,131.91,52510.0,117.2493,117.3472,117.196,117.3116,52510.0
2017-08-08 14:30:00,131.91,132.04,131.88,131.94,41816.0,117.3116,117.4272,117.2849,117.3383,41816.0
2017-08-08 14:40:00,131.95,131.98,131.81,131.84,42848.0,117.3472,117.3738,117.2227,117.2493,42848.0
2017-08-08 14:50:00,131.83,131.98,131.69,131.69,136261.0,117.2404,117.3738,117.1159,117.1159,136261.0
2017-08-08 15:00:00,131.69,131.74,131.52,131.62,144976.0,117.1159,117.1604,116.9648,117.0537,144976.0
2017-08-08 15:10:00,131.61,131.68,131.57,131.65,161150.0,117.0448,117.107,117.0092,117.0804,161150.0
2017-08-08 15:20:00,131.67,131.71,131.31,131.47,230868.0,117.0982,117.1337,116.778,116.9203,230868.0
2017-08-08 15:30:00,131.47,131.67,131.27,131.64,248008.0,116.9203,117.0982,116.7424,117.0715,248008.0
2017-08-08 15:40:00,131.66,131.86,131.66,131.85,343601.0,117.0893,117.2671,117.0893,117.2582,343601.0
2017-08-08 15:50:00,131.86,132.09,131.69,132.0,335331.0,117.2671,117.4717,117.1159,117.3916,335331.0
2017-08-09 09:30:00,131.3,132.22,131.18,131.88,56605.0,116.7691,117.5873,116.6624,117.2849,56605.0
2017-08-09 09:40:00,131.84,131.91,131.45,131.61,15979.0,117.2493,117.3116,116.9025,117.0448,15979.0
2017-08-09 09:50:00,131.72,131.87,131.5,131.74,30782.0,117.1426,117.276,116.947,117.1604,30782.0
2017-08-09 10:00:00,131.74,131.81,131.51,131.63,36156.0,117.1604,117.2227,116.9559,117.0626,36156.0
2017-08-09 10:10:00,131.62,131.83,131.54,131.74,19065.0,117.0537,117.2404,116.9825,117.1604,19065.0
2017-08-09 10:20:00,131.72,131.94,131.71,131.78,12823.0,117.1426,117.3383,117.1337,117.196,12823.0
2017-08-09 10:30:00,131.79,132.21,131.77,131.86,11006.0,117.2049,117.5784,117.1871,117.2671,11006.0
2017-08-09 10:40:00,131.86,132.03,131.77,131.79,12922.0,117.2671,117.4183,117.1871,117.2049,12922.0
2017-08-09 10:50:00,131.76,132.0,131.72,131.92,13863.0,117.1782,117.3916,117.1426,117.3205,13863.0
2017-08-09 11:00:00,131.9,131.9,131.74,131.77,9102.0,117.3027,117.3027,117.1604,117.1871,9102.0
2017-08-09 11:10:00,131.77,131.81,131.6,131.71,18457.0,117.1871,117.2227,117.0359,117.1337,18457.0
2017-08-09 11:20:00,131.72,131.84,131.56,131.56,7855.0,117.1426,117.2493,117.0003,117.0003,7855.0
2017-08-09 11:30:00,131.55,131.81,131.54,131.74,14313.0,116.9914,117.2227,116.9825,117.1604,14313.0
2017-08-09 11:40:00,131.74,131.84,131.66,131.83,7289.0,117.1604,117.2493,117.0893,117.2404,7289.0
2017-08-09 11:50:00,131.85,131.99,131.78,131.96,32488.0,117.2582,117.3827,117.196,117.3561,32488.0
2017-08-09 12:00:00,131.97,132.1,131.93,131.99,14557.0,117.365,117.4806,117.3294,117.3827,14557.0
2017-08-09 12:10:00,131.99,132.01,131.88,131.9,8718.0,117.3827,117.4005,117.2849,117.3027,8718.0
2017-08-09 12:20:00,131.89,132.04,131.88,131.92,14890.0,117.2938,117.4272,117.2849,117.3205,14890.0
2017-08-09 12:30:00,131.9,132.01,131.87,131.93,12180.0,117.3027,117.4005,117.276,117.3294,12180.0
2017-08-09 12:40:00,131.9,131.92,131.78,131.83,10807.0,117.3027,117.3205,117.196,117.2404,10807.0
2017-08-09 12:50:00,131.84,131.89,131.73,131.73,13989.0,117.2493,117.2938,117.1515,117.1515,13989.0
2017-08-09 13:00:00,131.73,132.03,131.72,131.95,14405.0,117.1515,117.4183,117.1426,117.3472,14405.0
2017-08-09 13:10:00,131.98,132.0,131.87,131.91,4626.0,117.3738,117.3916,117.276,117.3116,4626.0
2017-08-09 13:20:00,131.92,131.99,131.88,131.91,7062.0,117.3205,117.3827,117.2849,117.3116,7062.0
2017-08-09 13:30:00,131.87,131.96,131.83,131.94,9099.0,117.276,117.3561,117.2404,117.3383,9099.0
2017-08-09 13:40:00,131.97,132.07,131.9,131.97,11826.0,117.365,117.4539,117.3027,117.365,11826.0
2017-08-09 13:50:00,131.97,131.97,131.84,131.87,10420.0,117.365,117.365,117.2493,117.276,10420.0
2017-08-09 14:00:00,131.87,131.91,131.62,131.62,23067.0,117.276,117.3116,117.0537,117.0537,23067.0
2017-08-09 14:10:00,131.64,131.76,131.54,131.71,105910.0,117.0715,117.1782,116.9825,117.1337,105910.0
2017-08-09 14:20:00,131.67,131.7,131.55,131.58,15747.0,117.0982,117.1248,116.9914,117.0181,15747.0
2017-08-09 14:30:00,131.6,131.67,131.6,131.67,20808.0,117.0359,117.0982,117.0359,117.0982,20808.0
2017-08-09 14:40:00,131.65,131.73,131.64,131.68,14056.0,117.0804,117.1515,117.0715,117.107,14056.0
2017-08-09 14:50:00,131.68,131.75,131.65,131.7,17809.0,117.107,117.1693,117.0804,117.1248,17809.0
2017-08-09 15:00:00,131.71,131.86,131.71,131.76,22203.0,117.1337,117.2671,117.1337,117.1782,22203.0
2017-08-09 15:10:00,131.77,131.96,131.77,131.95,23621.0,117.1871,117.3561,117.1871,117.3472,23621.0
2017-08-09 15:20:00,131.95,131.96,131.84,131.91,34944.0,117.3472,117.3561,117.2493,117.3116,34944.0
2017-08-09 15:30:00,131.93,132.31,131.92,132.2,44575.0,117.3294,117.6673,117.3205,117.5695,44575.0
2017-08-09 15:40:00,132.21,132.42,132.17,132.36,59796.0,117.5784,117.7652,117.5428,117.7118,59796.0
2017-08-09 15:50:00,132.36,132.5,132.28,132.38,181662.0,117.7118,117.8363,117.6406,117.7296,181662.0
2017-08-10 09:30:00,132.26,132.26,131.55,131.62,40773.0,117.6229,117.6229,116.9914,117.0537,40773.0
2017-08-10 09:40:00,131.62,131.62,131.05,131.25,89068.0,117.0537,117.0537,116.5468,116.7246,89068.0
2017-08-10 09:50:00,131.23,131.39,131.15,131.3,32712.0,116.7069,116.8491,116.6357,116.7691,32712.0
2017-08-10 10:00:00,131.32,131.33,130.61,130.86,50934.0,116.7869,116.7958,116.1555,116.3778,50934.0
2017-08-10 10:10:00,130.84,131.14,130.68,131.09,36033.0,116.36,116.6268,116.2177,116.5823,36033.0
2017-08-10 10:20:00,131.1,131.12,130.86,130.86,34428.0,116.5912,116.609,116.3778,116.3778,34428.0
2017-08-10 10:30:00,130.86,130.98,130.72,130.92,55641.0,116.3778,116.4845,116.2533,116.4312,55641.0
2017-08-10 10:40:00,130.95,131.3,130.82,131.28,39574.0,116.4578,116.7691,116.3422,116.7513,39574.0
2017-08-10 10:50:00,131.29,131.29,130.94,130.96,28508.0,116.7602,116.7602,116.4489,116.4667,28508.0
2017-08-10 11:00:00,130.95,131.23,130.94,131.21,20333.0,116.4578,116.7069,116.4489,116.6891,20333.0
2017-08-10 11:10:00,131.22,131.25,130.83,130.83,51986.0,116.698,116.7246,116.3511,116.3511,51986.0
2017-08-10 11:20:00,130.81,130.86,130.26,130.46,43897.0,116.3333,116.3778,115.8442,116.0221,43897.0
2017-08-10 11:30:00,130.49,130.77,130.45,130.67,32078.0,116.0487,116.2978,116.0132,116.2088,32078.0
2017-08-10 11:40:00,130.68,130.68,130.31,130.45,29569.0,116.2177,116.2177,115.8887,116.0132,29569.0
2017-08-10 11:50:00,130.44,130.48,130.36,130.41,19168.0,116.0043,116.0399,115.9331,115.9776,19168.0
2017-08-10 12:00:00,130.4,130.4,128.92,129.13,236729.0,115.9687,115.9687,114.6525,114.8393,236729.0
2017-08-10 12:10:00,129.22,129.43,128.75,128.9,108181.0,114.9193,115.1061,114.5013,114.6347,108181.0
2017-08-10 12:20:00,128.88,129.38,128.87,129.33,69314.0,114.6169,115.0616,114.608,115.0171,69314.0
2017-08-10 12:30:00,129.33,129.42,129.2,129.41,68186.0,115.0171,115.0972,114.9015,115.0883,68186.0
2017-08-10 12:40:00,129.39,129.41,129.2,129.31,32901.0,115.0705,115.0883,114.9015,114.9993,32901.0
2017-08-10 12:50:00,129.31,129.45,129.28,129.41,39024.0,114.9993,115.1238,114.9727,115.0883,39024.0
2017-08-10 13:00:00,129.42,129.47,129.31,129.33,26807.0,115.0972,115.1416,114.9993,115.0171,26807.0
2017-08-10 13:10:00,129.32,129.35,129.2,129.2,23161.0,115.0082,115.0349,114.9015,114.9015,23161.0
2017-08-10 13:20:00,129.21,129.36,129.2,129.36,23285.0,114.9104,115.0438,114.9015,115.0438,23285.0
2017-08-10 13:30:00,129.38,129.44,129.29,129.42,17802.0,115.0616,115.1149,114.9815,115.0972,17802.0
2017-08-10 13:40:00,129.41,129.44,129.18,129.27,16860.0,115.0883,115.1149,114.8837,114.9638,16860.0
2017-08-10 13:50:00,129.27,129.28,129.14,129.18,26573.0,114.9638,114.9727,114.8481,114.8837,26573.0
2017-08-10 14:00:00,129.21,129.21,128.85,128.96,38162.0,114.9104,114.9104,114.5902,114.6881,38162.0
2017-08-10 14:10:00,128.95,129.22,128.94,129.19,38111.0,114.6792,114.9193,114.6703,114.8926,38111.0
2017-08-10 14:20:00,129.21,129.29,129.15,129.21,24081.0,114.9104,114.9815,114.857,114.9104,24081.0
2017-08-10 14:30:00,129.21,129.36,129.09,129.09,63145.0,114.9104,115.0438,114.8037,114.8037,63145.0
2017-08-10 14:40:00,129.09,129.13,128.94,129.03,50321.0,114.8037,114.8393,114.6703,114.7503,50321.0
2017-08-10 14:50:00,129.0,129.06,128.87,128.88,137102.0,114.7236,114.777,114.608,114.6169,137102.0
2017-08-10 15:00:00,128.9,128.91,128.63,128.73,67033.0,114.6347,114.6436,114.3946,114.4835,67033.0
2017-08-10 15:10:00,128.74,128.74,128.43,128.5,55627.0,114.4924,114.4924,114.2167,114.279,55627.0
2017-08-10 15:20:00,128.46,128.47,128.18,128.19,72342.0,114.2434,114.2523,113.9944,114.0033,72342.0
2017-08-10 15:30:00,128.22,128.25,127.82,127.83,160391.0,114.03,114.0566,113.6742,113.6831,160391.0
2017-08-10 15:40:00,127.83,127.96,127.77,127.86,118137.0,113.6831,113.7987,113.6298,113.7098,118137.0
2017-08-10 15:50:00,127.86,128.03,127.74,127.8,218624.0,113.7098,113.861,113.6031,113.6564,218624.0
2017-08-11 09:30:00,127.93,128.51,127.55,127.97,90611.0,113.7721,114.2879,113.4341,113.8076,90611.0
2017-08-11 09:40:00,127.92,128.28,127.64,127.75,55558.0,113.7632,114.0833,113.5142,113.612,55558.0
2017-08-11 09:50:00,127.8,127.9,127.21,127.22,113958.0,113.6564,113.7454,113.1317,113.1406,113958.0
2017-08-11 10:00:00,127.29,127.3,126.83,126.83,157534.0,113.2029,113.2118,112.7938,112.7938,157534.0
2017-08-11 10:10:00,126.83,127.78,126.83,127.66,80329.0,112.7938,113.6387,112.7938,113.5319,80329.0
2017-08-11 10:20:00,127.68,127.9,127.43,127.45,41428.0,113.5497,113.7454,113.3274,113.3452,41428.0
2017-08-11 10:30:00,127.47,127.8,127.47,127.78,34676.0,113.363,113.6564,113.363,113.6387,34676.0
2017-08-11 10:40:00,127.8,128.0,127.73,127.83,19558.0,113.6564,113.8343,113.5942,113.6831,19558.0
2017-08-11 10:50:00,127.83,127.83,127.5,127.51,24351.0,113.6831,113.6831,113.3896,113.3985,24351.0
2017-08-11 11:00:00,127.55,127.76,127.39,127.64,48366.0,113.4341,113.6209,113.2918,113.5142,48366.0
2017-08-11 11:10:00,127.68,127.78,127.59,127.64,23668.0,113.5497,113.6387,113.4697,113.5142,23668.0
2017-08-11 11:20:00,127.6,127.6,127.2,127.25,33866.0,113.4786,113.4786,113.1228,113.1673,33866.0
2017-08-11 11:30:00,127.29,127.47,127.24,127.38,31359.0,113.2029,113.363,113.1584,113.2829,31359.0
2017-08-11 11:40:00,127.39,127.53,127.28,127.31,23916.0,113.2918,113.4163,113.194,113.2207,23916.0
2017-08-11 11:50:00,127.3,127.37,127.17,127.19,24895.0,113.2118,113.274,113.0962,113.114,24895.0
2017-08-11 12:00:00,127.21,127.3,127.15,127.2,24652.0,113.1317,113.2118,113.0784,113.1228,24652.0
2017-08-11 12:10:00,127.19,127.22,126.93,126.93,47549.0,113.114,113.1406,112.8827,112.8827,47549.0
2017-08-11 12:20:00,126.95,126.96,126.64,126.75,66301.0,112.9005,112.9094,112.6248,112.7226,66301.0
2017-08-11 12:30:00,126.75,127.07,126.73,127.07,24748.0,112.7226,113.0072,112.7049,113.0072,24748.0
2017-08-11 12:40:00,127.1,127.3,127.06,127.1,45882.0,113.0339,113.2118,112.9983,113.0339,45882.0
2017-08-11 12:50:00,127.14,127.26,127.1,127.18,39101.0,113.0695,113.1762,113.0339,113.1051,39101.0
2017-08-11 13:00:00,127.18,127.29,127.13,127.19,28099.0,113.1051,113.2029,113.0606,113.114,28099.0
2017-08-11 13:10:00,127.16,127.29,127.11,127.13,25988.0,113.0873,113.2029,113.0428,113.0606,25988.0
2017-08-11 13:20:00,127.16,127.16,127.02,127.03,14276.0,113.0873,113.0873,112.9628,112.9717,14276.0
2017-08-11 13:30:00,127.03,127.09,126.97,126.99,22940.0,112.9717,113.025,112.9183,112.9361,22940.0
2017-08-11 13:40:00,127.0,127.1,126.97,127.01,22868.0,112.945,113.0339,112.9183,112.9539,22868.0
2017-08-11 13:50:00,127.0,127.19,127.0,127.16,54235.0,112.945,113.114,112.945,113.0873,54235.0
2017-08-11 14:00:00,127.12,127.18,127.06,127.09,25614.0,113.0517,113.1051,112.9983,113.025,25614.0
2017-08-11 14:10:00,127.07,127.15,126.99,127.13,62142.0,113.0072,113.0784,112.9361,113.0606,62142.0
2017-08-11 14:20:00,127.14,127.16,126.98,127.01,21301.0,113.0695,113.0873,112.9272,112.9539,21301.0
2017-08-11 14:30:00,127.02,127.02,126.63,126.7,38867.0,112.9628,112.9628,112.6159,112.6782,38867.0
2017-08-11 14:40:00,126.75,126.86,126.7,126.75,31945.0,112.7226,112.8205,112.6782,112.7226,31945.0
2017-08-11 14:50:00,126.75,126.79,126.49,126.51,39579.0,112.7226,112.7582,112.4914,112.5092,39579.0
2017-08-11 15:00:00,126.57,126.73,126.56,126.69,39448.0,112.5626,112.7049,112.5537,112.6693,39448.0
2017-08-11 15:10:00,126.7,126.8,126.67,126.68,38398.0,112.6782,112.7671,112.6515,112.6604,38398.0
2017-08-11 15:20:00,126.69,126.8,126.67,126.72,35186.0,112.6693,112.7671,112.6515,112.696,35186.0
2017-08-11 15:30:00,126.73,126.75,126.66,126.73,74549.0,112.7049,112.7226,112.6426,112.7049,74549.0
2017-08-11 15:40:00,126.73,126.76,126.6,126.61,88761.0,112.7049,112.7315,112.5893,112.5981,88761.0
2017-08-11 15:50:00,126.61,126.76,126.6,126.75,143319.0,112.5981,112.7315,112.5893,112.7226,143319.0
2017-08-14 09:30:00,128.11,128.75,127.98,128.3,67164.0,113.9321,114.5013,113.8165,114.1011,67164.0
2017-08-14 09:40:00,128.27,128.35,128.05,128.14,27939.0,114.0744,114.1456,113.8788,113.9588,27939.0
2017-08-14 09:50:00,128.13,128.14,127.88,128.13,52966.0,113.9499,113.9588,113.7276,113.9499,52966.0
2017-08-14 10:00:00,128.13,128.68,128.09,128.4,151277.0,113.9499,114.4391,113.9144,114.19,151277.0
2017-08-14 10:10:00,128.38,128.41,128.09,128.16,26485.0,114.1723,114.1989,113.9144,113.9766,26485.0
2017-08-14 10:20:00,128.2,128.8,128.2,128.69,47867.0,114.0122,114.5458,114.0122,114.448,47867.0
2017-08-14 10:30:00,128.69,128.74,128.36,128.54,46982.0,114.448,114.4924,114.1545,114.3146,46982.0
2017-08-14 10:40:00,128.51,128.74,128.48,128.68,18697.0,114.2879,114.4924,114.2612,114.4391,18697.0
2017-08-14 10:50:00,128.68,128.76,128.59,128.68,44294.0,114.4391,114.5102,114.359,114.4391,44294.0
2017-08-14 11:00:00,128.69,129.0,128.65,128.96,20192.0,114.448,114.7236,114.4124,114.6881,20192.0
2017-08-14 11:10:00,128.95,129.02,128.61,128.75,19471.0,114.6792,114.7414,114.3768,114.5013,19471.0
2017-08-14 11:20:00,128.8,128.88,128.79,128.88,23476.0,114.5458,114.6169,114.5369,114.6169,23476.0
2017-08-14 11:30:00,128.88,128.91,128.72,128.78,16806.0,114.6169,114.6436,114.4746,114.528,16806.0
2017-08-14 11:40:00,128.83,129.1,128.83,129.05,20739.0,114.5725,114.8126,114.5725,114.7681,20739.0
2017-08-14 11:50:00,129.05,129.05,128.84,128.95,14689.0,114.7681,114.7681,114.5814,114.6792,14689.0
2017-08-14 12:00:00,128.94,129.01,128.86,128.96,15343.0,114.6703,114.7325,114.5991,114.6881,15343.0
2017-08-14 12:10:00,128.95,129.1,128.95,129.06,23860.0,114.6792,114.8126,114.6792,114.777,23860.0
2017-08-14 12:20:00,129.06,129.1,128.89,128.93,37311.0,114.777,114.8126,114.6258,114.6614,37311.0
2017-08-14 12:30:00,128.91,128.91,128.78,128.81,10980.0,114.6436,114.6436,114.528,114.5547,10980.0
2017-08-14 12:40:00,128.81,128.9,128.79,128.86,11268.0,114.5547,114.6347,114.5369,114.5991,11268.0
2017-08-14 12:50:00,128.86,128.95,128.84,128.84,8494.0,114.5991,114.6792,114.5814,114.5814,8494.0
2017-08-14 13:00:00,128.84,128.94,128.84,128.94,16647.0,114.5814,114.6703,114.5814,114.6703,16647.0
2017-08-14 13:10:00,128.94,129.1,128.92,129.0,29570.0,114.6703,114.8126,114.6525,114.7236,29570.0
2017-08-14 13:20:00,128.99,129.03,128.97,128.99,12088.0,114.7148,114.7503,114.697,114.7148,12088.0
2017-08-14 13:30:00,128.98,129.04,128.96,129.04,11976.0,114.7059,114.7592,114.6881,114.7592,11976.0
2017-08-14 13:40:00,129.01,129.01,128.95,128.97,16030.0,114.7325,114.7325,114.6792,114.697,16030.0
2017-08-14 13:50:00,128.96,128.99,128.94,128.98,11288.0,114.6881,114.7148,114.6703,114.7059,11288.0
2017-08-14 14:00:00,128.99,129.17,128.99,129.03,31314.0,114.7148,114.8748,114.7148,114.7503,31314.0
2017-08-14 14:10:00,129.02,129.07,128.93,129.06,13772.0,114.7414,114.7859,114.6614,114.777,13772.0
2017-08-14 14:20:00,129.07,129.13,129.02,129.04,25041.0,114.7859,114.8393,114.7414,114.7592,25041.0
2017-08-14 14:30:00,129.06,129.13,129.04,129.1,12965.0,114.777,114.8393,114.7592,114.8126,12965.0
2017-08-14 14:40:00,129.12,129.13,128.94,129.02,17831.0,114.8304,114.8393,114.6703,114.7414,17831.0
2017-08-14 14:50:00,129.03,129.03,128.83,128.86,26468.0,114.7503,114.7503,114.5725,114.5991,26468.0
2017-08-14 15:00:00,128.85,128.89,128.79,128.87,13440.0,114.5902,114.6258,114.5369,114.608,13440.0
2017-08-14 15:10:00,128.86,128.94,128.84,128.89,14832.0,114.5991,114.6703,114.5814,114.6258,14832.0
2017-08-14 15:20:00,128.9,128.93,128.76,128.86,28322.0,114.6347,114.6614,114.5102,114.5991,28322.0
2017-08-14 15:30:00,128.88,128.88,128.66,128.71,44245.0,114.6169,114.6169,114.4213,114.4657,44245.0
2017-08-14 15:40:00,128.7,128.73,128.53,128.55,78468.0,114.4568,114.4835,114.3057,114.3234,78468.0
2017-08-14 15:50:00,128.55,128.6,128.41,128.49,230777.0,114.3234,114.3679,114.1989,114.2701,230777.0
2017-08-15 09:30:00,126.79,127.85,126.13,127.65,148307.0,112.7582,113.7009,112.1713,113.523,148307.0
2017-08-15 09:40:00,127.68,127.95,127.47,127.75,137813.0,113.5497,113.7898,113.363,113.612,137813.0
2017-08-15 09:50:00,127.76,127.86,127.45,127.55,78290.0,113.6209,113.7098,113.3452,113.4341,78290.0
2017-08-15 10:00:00,127.55,127.8,127.49,127.66,48658.0,113.4341,113.6564,113.3808,113.5319,48658.0
2017-08-15 10:10:00,127.62,127.91,127.55,127.83,55125.0,113.4964,113.7543,113.4341,113.6831,55125.0
2017-08-15 10:20:00,127.84,128.08,127.69,127.97,32239.0,113.692,113.9055,113.5586,113.8076,32239.0
2017-08-15 10:30:00,128.0,128.0,127.13,127.31,64759.0,113.8343,113.8343,113.0606,113.2207,64759.0
2017-08-15 10:40:00,127.28,127.3,126.96,127.03,41399.0,113.194,113.2118,112.9094,112.9717,41399.0
2017-08-15 10:50:00,127.01,127.28,127.0,127.0,21354.0,112.9539,113.194,112.945,112.945,21354.0
2017-08-15 11:00:00,126.97,127.16,126.97,127.15,25213.0,112.9183,113.0873,112.9183,113.0784,25213.0
2017-08-15 11:10:00,127.17,127.29,127.02,127.29,34765.0,113.0962,113.2029,112.9628,113.2029,34765.0
2017-08-15 11:20:00,127.3,127.51,127.25,127.28,27667.0,113.2118,113.3985,113.1673,113.194,27667.0
2017-08-15 11:30:00,127.3,127.47,127.27,127.31,16972.0,113.2118,113.363,113.1851,113.2207,16972.0
2017-08-15 11:40:00,127.33,127.36,127.1,127.1,24097.0,113.2385,113.2651,113.0339,113.0339,24097.0
2017-08-15 11:50:00,127.08,127.11,127.0,127.11,22534.0,113.0161,113.0428,112.945,113.0428,22534.0
2017-08-15 12:00:00,127.15,127.45,127.13,127.45,9024.0,113.0784,113.3452,113.0606,113.3452,9024.0
2017-08-15 12:10:00,127.42,127.49,127.33,127.42,13736.0,113.3185,113.3808,113.2385,113.3185,13736.0
2017-08-15 12:20:00,127.46,127.46,127.34,127.46,15458.0,113.3541,113.3541,113.2474,113.3541,15458.0
2017-08-15 12:30:00,127.43,127.48,127.24,127.26,23728.0,113.3274,113.3719,113.1584,113.1762,23728.0
2017-08-15 12:40:00,127.26,127.3,127.19,127.3,7803.0,113.1762,113.2118,113.114,113.2118,7803.0
2017-08-15 12:50:00,127.32,127.38,127.11,127.13,16714.0,113.2296,113.2829,113.0428,113.0606,16714.0
2017-08-15 13:00:00,127.12,127.12,126.91,127.02,25689.0,113.0517,113.0517,112.8649,112.9628,25689.0
2017-08-15 13:10:00,127.03,127.13,127.01,127.03,12144.0,112.9717,113.0606,112.9539,112.9717,12144.0
2017-08-15 13:20:00,127.04,127.07,126.92,127.01,22794.0,112.9806,113.0072,112.8738,112.9539,22794.0
2017-08-15 13:30:00,127.02,127.09,126.97,127.08,35066.0,112.9628,113.025,112.9183,113.0161,35066.0
2017-08-15 13:40:00,127.08,127.26,127.08,127.19,17160.0,113.0161,113.1762,113.0161,113.114,17160.0
2017-08-15 13:50:00,127.18,127.32,127.15,127.15,13955.0,113.1051,113.2296,113.0784,113.0784,13955.0
2017-08-15 14:00:00,127.16,127.19,126.9,126.97,30873.0,113.0873,113.114,112.856,112.9183,30873.0
2017-08-15 14:10:00,127.03,127.06,126.87,127.06,18656.0,112.9717,112.9983,112.8294,112.9983,18656.0
2017-08-15 14:20:00,127.05,127.14,127.05,127.13,21612.0,112.9894,113.0695,112.9894,113.0606,21612.0
2017-08-15 14:30:00,127.15,127.28,127.11,127.13,49621.0,113.0784,113.194,113.0428,113.0606,49621.0
2017-08-15 14:40:00,127.15,127.15,126.93,126.99,52507.0,113.0784,113.0784,112.8827,112.9361,52507.0
2017-08-15 14:50:00,127.0,127.11,126.95,127.03,45574.0,112.945,113.0428,112.9005,112.9717,45574.0
2017-08-15 15:00:00,127.04,127.22,127.03,127.19,32116.0,112.9806,113.1406,112.9717,113.114,32116.0
2017-08-15 15:10:00,127.2,127.21,127.12,127.15,35634.0,113.1228,113.1317,113.0517,113.0784,35634.0
2017-08-15 15:20:00,127.15,127.16,127.0,127.12,48596.0,113.0784,113.0873,112.945,113.0517,48596.0
2017-08-15 15:30:00,127.12,127.14,127.05,127.12,44731.0,113.0517,113.0695,112.9894,113.0517,44731.0
2017-08-15 15:40:00,127.12,127.41,127.12,127.39,140688.0,113.0517,113.3096,113.0517,113.2918,140688.0
2017-08-15 15:50:00,127.38,127.41,127.26,127.29,160255.0,113.2829,113.3096,113.1762,113.2029,160255.0
2017-08-16 09:30:00,127.81,127.98,127.39,127.71,71387.0,113.6653,113.8165,113.2918,113.5764,71387.0
2017-08-16 09:40:00,127.7,127.93,127.53,127.7,88646.0,113.5675,113.7721,113.4163,113.5675,88646.0
2017-08-16 09:50:00,127.73,127.73,127.24,127.4,110208.0,113.5942,113.5942,113.1584,113.3007,110208.0
2017-08-16 10:00:00,127.43,127.6,127.21,127.25,56361.0,113.3274,113.4786,113.1317,113.1673,56361.0
2017-08-16 10:10:00,127.3,127.54,127.13,127.46,38385.0,113.2118,113.4252,113.0606,113.3541,38385.0
2017-08-16 10:20:00,127.5,127.5,127.3,127.37,59793.0,113.3896,113.3896,113.2118,113.274,59793.0
2017-08-16 10:30:00,127.42,127.47,127.09,127.15,23409.0,113.3185,113.363,113.025,113.0784,23409.0
2017-08-16 10:40:00,127.15,127.4,127.13,127.33,22623.0,113.0784,113.3007,113.0606,113.2385,22623.0
2017-08-16 10:50:00,127.3,127.5,127.23,127.48,28783.0,113.2118,113.3896,113.1495,113.3719,28783.0
2017-08-16 11:00:00,127.49,127.5,127.33,127.33,22179.0,113.3808,113.3896,113.2385,113.2385,22179.0
2017-08-16 11:10:00,127.3,127.3,127.14,127.2,16974.0,113.2118,113.2118,113.0695,113.1228,16974.0
2017-08-16 11:20:00,127.19,127.21,127.11,127.11,12331.0,113.114,113.1317,113.0428,113.0428,12331.0
2017-08-16 11:30:00,127.14,127.21,127.02,127.17,32607.0,113.0695,113.1317,112.9628,113.0962,32607.0
2017-08-16 11:40:00,127.19,127.24,127.13,127.18,20088.0,113.114,113.1584,113.0606,113.1051,20088.0
2017-08-16 11:50:00,127.17,127.2,127.07,127.09,23645.0,113.0962,113.1228,113.0072,113.025,23645.0
2017-08-16 12:00:00,127.11,127.37,127.11,127.16,30523.0,113.0428,113.274,113.0428,113.0873,30523.0
2017-08-16 12:10:00,127.17,127.23,127.11,127.22,15937.0,113.0962,113.1495,113.0428,113.1406,15937.0
2017-08-16 12:20:00,127.24,127.25,127.06,127.09,15750.0,113.1584,113.1673,112.9983,113.025,15750.0
2017-08-16 12:30:00,127.09,127.35,127.08,127.27,26932.0,113.025,113.2562,113.0161,113.1851,26932.0
2017-08-16 12:40:00,127.3,127.32,127.21,127.21,13809.0,113.2118,113.2296,113.1317,113.1317,13809.0
2017-08-16 12:50:00,127.19,127.23,127.07,127.22,20339.0,113.114,113.1495,113.0072,113.1406,20339.0
2017-08-16 13:00:00,127.17,127.19,127.05,127.15,17226.0,113.0962,113.114,112.9894,113.0784,17226.0
2017-08-16 13:10:00,127.13,127.13,126.95,126.98,19917.0,113.0606,113.0606,112.9005,112.9272,19917.0
2017-08-16 13:20:00,127.02,127.04,126.8,127.01,21930.0,112.9628,112.9806,112.7671,112.9539,21930.0
2017-08-16 13:30:00,127.02,127.02,126.84,126.88,30757.0,112.9628,112.9628,112.8027,112.8383,30757.0
2017-08-16 13:40:00,126.89,126.97,126.86,126.94,14612.0,112.8472,112.9183,112.8205,112.8916,14612.0
2017-08-16 13:50:00,126.95,127.05,126.9,127.02,17652.0,112.9005,112.9894,112.856,112.9628,17652.0
2017-08-16 14:00:00,127.02,127.26,127.01,127.25,22379.0,112.9628,113.1762,112.9539,113.1673,22379.0
2017-08-16 14:10:00,127.22,127.32,127.02,127.02,27393.0,113.1406,113.2296,112.9628,112.9628,27393.0
2017-08-16 14:20:00,127.08,127.12,126.85,126.96,26507.0,113.0161,113.0517,112.8116,112.9094,26507.0
2017-08-16 14:30:00,126.96,127.02,126.82,126.97,29471.0,112.9094,112.9628,112.7849,112.9183,29471.0
2017-08-16 14:40:00,126.99,127.15,126.97,127.03,25650.0,112.9361,113.0784,112.9183,112.9717,25650.0
2017-08-16 14:50:00,127.02,127.09,126.99,127.0,61546.0,112.9628,113.025,112.9361,112.945,61546.0
2017-08-16 15:00:00,127.01,127.07,126.82,126.82,42613.0,112.9539,113.0072,112.7849,112.7849,42613.0
2017-08-16 15:10:00,126.81,126.84,126.72,126.73,45013.0,112.776,112.8027,112.696,112.7049,45013.0
2017-08-16 15:20:00,126.73,126.8,126.7,126.7,34089.0,112.7049,112.7671,112.6782,112.6782,34089.0
2017-08-16 15:30:00,126.72,126.78,126.61,126.78,52290.0,112.696,112.7493,112.5981,112.7493,52290.0
2017-08-16 15:40:00,126.77,126.8,126.53,126.6,88883.0,112.7404,112.7671,112.527,112.5893,88883.0
2017-08-16 15:50:00,126.6,126.76,126.48,126.65,175986.0,112.5893,112.7315,112.4825,112.6337,175986.0
2017-08-17 09:30:00,126.49,127.04,126.21,126.23,62469.0,112.4914,112.9806,112.2424,112.2602,62469.0
2017-08-17 09:40:00,126.19,126.4,125.53,125.75,123320.0,112.2246,112.4114,111.6377,111.8333,123320.0
2017-08-17 09:50:00,125.85,126.08,125.68,125.79,62601.0,111.9223,112.1268,111.7711,111.8689,62601.0
2017-08-17 10:00:00,125.78,125.82,125.04,125.21,110467.0,111.86,111.8956,111.2019,111.3531,110467.0
2017-08-17 10:10:00,125.19,125.44,125.03,125.12,84141.0,111.3353,111.5576,111.193,111.273,84141.0
2017-08-17 10:20:00,125.1,125.3,124.9,125.25,118265.0,111.2553,111.4331,111.0774,111.3887,118265.0
2017-08-17 10:30:00,125.25,125.58,125.25,125.31,101773.0,111.3887,111.6821,111.3887,111.442,101773.0
2017-08-17 10:40:00,125.3,125.55,125.13,125.3,84540.0,111.4331,111.6555,111.2819,111.4331,84540.0
2017-08-17 10:50:00,125.34,125.54,125.26,125.31,54484.0,111.4687,111.6466,111.3975,111.442,54484.0
2017-08-17 11:00:00,125.33,125.86,125.32,125.76,120526.0,111.4598,111.9311,111.4509,111.8422,120526.0
2017-08-17 11:10:00,125.77,125.77,125.3,125.44,65238.0,111.8511,111.8511,111.4331,111.5576,65238.0
2017-08-17 11:20:00,125.43,125.75,125.39,125.41,81654.0,111.5487,111.8333,111.5132,111.5309,81654.0
2017-08-17 11:30:00,125.41,125.51,125.33,125.36,36521.0,111.5309,111.6199,111.4598,111.4865,36521.0
2017-08-17 11:40:00,125.36,125.44,125.14,125.15,25290.0,111.4865,111.5576,111.2908,111.2997,25290.0
2017-08-17 11:50:00,125.14,125.3,125.11,125.2,51512.0,111.2908,111.4331,111.2641,111.3442,51512.0
2017-08-17 12:00:00,125.21,125.25,124.9,124.95,96657.0,111.3531,111.3887,111.0774,111.1219,96657.0
2017-08-17 12:10:00,124.92,125.07,124.82,125.05,50267.0,111.0952,111.2286,111.0062,111.2108,50267.0
2017-08-17 12:20:00,125.06,125.34,124.58,124.62,113614.0,111.2197,111.4687,110.7928,110.8284,113614.0
2017-08-17 12:30:00,124.62,125.03,124.61,124.81,50423.0,110.8284,111.193,110.8195,110.9973,50423.0
2017-08-17 12:40:00,124.82,124.87,124.6,124.68,87802.0,111.0062,111.0507,110.8106,110.8817,87802.0
2017-08-17 12:50:00,124.69,124.7,124.47,124.53,40125.0,110.8906,110.8995,110.695,110.7483,40125.0
2017-08-17 13:00:00,124.53,124.53,124.27,124.32,58888.0,110.7483,110.7483,110.5171,110.5616,58888.0
2017-08-17 13:10:00,124.34,124.71,124.27,124.44,82735.0,110.5794,110.9084,110.5171,110.6683,82735.0
2017-08-17 13:20:00,124.41,124.54,124.16,124.18,43855.0,110.6416,110.7572,110.4193,110.4371,43855.0
2017-08-17 13:30:00,124.16,124.38,124.06,124.34,51531.0,110.4193,110.6149,110.3304,110.5794,51531.0
2017-08-17 13:40:00,124.36,124.41,124.01,124.08,86478.0,110.5971,110.6416,110.2859,110.3481,86478.0
2017-08-17 13:50:00,124.1,124.48,124.07,124.48,31144.0,110.3659,110.7039,110.3392,110.7039,31144.0
2017-08-17 14:00:00,124.51,124.59,124.32,124.38,46658.0,110.7305,110.8017,110.5616,110.6149,46658.0
2017-08-17 14:10:00,124.4,124.44,124.09,124.16,92444.0,110.6327,110.6683,110.357,110.4193,92444.0
2017-08-17 14:20:00,124.17,124.18,123.94,124.01,62866.0,110.4282,110.4371,110.2236,110.2859,62866.0
2017-08-17 14:30:00,124.01,124.1,123.91,124.03,61909.0,110.2859,110.3659,110.197,110.3037,61909.0
2017-08-17 14:40:00,124.02,124.04,123.91,124.02,50004.0,110.2948,110.3126,110.197,110.2948,50004.0
2017-08-17 14:50:00,124.02,124.36,124.02,124.27,62328.0,110.2948,110.5971,110.2948,110.5171,62328.0
2017-08-17 15:00:00,124.27,124.28,123.91,124.2,70695.0,110.5171,110.526,110.197,110.4549,70695.0
2017-08-17 15:10:00,124.18,124.18,123.83,123.93,58400.0,110.4371,110.4371,110.1258,110.2147,58400.0
2017-08-17 15:20:00,123.92,124.03,123.89,123.97,106358.0,110.2058,110.3037,110.1792,110.2503,106358.0
2017-08-17 15:30:00,123.97,123.98,123.6,123.71,136038.0,110.2503,110.2592,109.9213,110.0191,136038.0
2017-08-17 15:40:00,123.71,123.97,123.71,123.81,186540.0,110.0191,110.2503,110.0191,110.108,186540.0
2017-08-17 15:50:00,123.81,124.12,123.64,124.02,453036.0,110.108,110.3837,109.9568,110.2948,453036.0
2017-08-18 09:30:00,115.43,115.73,113.87,114.75,1105451.0,102.6554,102.9222,101.2681,102.0507,1105451.0
2017-08-18 09:40:00,114.75,116.25,113.96,114.01,773488.0,102.0507,103.3847,101.3481,101.3926,773488.0
2017-08-18 09:50:00,114.05,114.34,112.87,113.58,624990.0,101.4282,101.6861,100.3787,101.0102,624990.0
2017-08-18 10:00:00,113.56,114.56,113.23,114.56,428154.0,100.9924,101.8817,100.6989,101.8817,428154.0
2017-08-18 10:10:00,114.55,114.89,113.75,113.78,433701.0,101.8728,102.1752,101.1614,101.188,433701.0
2017-08-18 10:20:00,113.78,113.89,113.27,113.69,235189.0,101.188,101.2859,100.7345,101.108,235189.0
2017-08-18 10:30:00,113.69,115.01,113.4,114.55,342992.0,101.108,102.2819,100.8501,101.8728,342992.0
2017-08-18 10:40:00,114.54,115.55,114.1,114.96,296952.0,101.8639,102.7621,101.4726,102.2374,296952.0
2017-08-18 10:50:00,114.97,116.37,114.97,116.21,368477.0,102.2463,103.4914,102.2463,103.3491,368477.0
2017-08-18 11:00:00,116.21,116.87,116.12,116.63,362633.0,103.3491,103.9361,103.2691,103.7226,362633.0
2017-08-18 11:10:00,116.74,117.01,116.18,116.63,266236.0,103.8205,104.0606,103.3224,103.7226,266236.0
2017-08-18 11:20:00,116.68,117.13,116.6,116.92,225588.0,103.7671,104.1673,103.6959,103.9805,225588.0
2017-08-18 11:30:00,116.94,117.06,116.44,116.94,208909.0,103.9983,104.105,103.5537,103.9983,208909.0
2017-08-18 11:40:00,116.92,117.49,116.78,117.13,397535.0,103.9805,104.4874,103.856,104.1673,397535.0
2017-08-18 11:50:00,117.14,117.87,116.93,117.04,267422.0,104.1762,104.8254,103.9894,104.0873,267422.0
2017-08-18 12:00:00,117.02,117.07,116.55,116.67,165258.0,104.0695,104.1139,103.6515,103.7582,165258.0
2017-08-18 12:10:00,116.71,116.99,116.67,116.72,102587.0,103.7938,104.0428,103.7582,103.8027,102587.0
2017-08-18 12:20:00,116.74,116.82,116.56,116.75,82239.0,103.8205,103.8916,103.6604,103.8293,82239.0
2017-08-18 12:30:00,116.75,117.67,116.74,117.49,132172.0,103.8293,104.6475,103.8205,104.4874,132172.0
2017-08-18 12:40:00,117.46,117.83,117.06,117.23,174195.0,104.4608,104.7898,104.105,104.2562,174195.0
2017-08-18 12:50:00,117.22,117.74,117.12,117.69,72638.0,104.2473,104.7098,104.1584,104.6653,72638.0
2017-08-18 13:00:00,117.71,118.09,117.55,118.06,105238.0,104.6831,105.021,104.5408,104.9944,105238.0
2017-08-18 13:10:00,118.04,118.41,117.93,118.24,207187.0,104.9766,105.3056,104.8788,105.1544,207187.0
2017-08-18 13:20:00,118.25,118.37,117.18,117.29,132211.0,105.1633,105.2701,104.2118,104.3096,132211.0
2017-08-18 13:30:00,117.29,117.55,116.88,117.21,168090.0,104.3096,104.5408,103.945,104.2384,168090.0
2017-08-18 13:40:00,117.2,117.48,116.99,117.39,64941.0,104.2295,104.4786,104.0428,104.3985,64941.0
2017-08-18 13:50:00,117.36,117.41,116.91,116.91,75244.0,104.3718,104.4163,103.9716,103.9716,75244.0
2017-08-18 14:00:00,116.93,116.98,116.61,116.88,105251.0,103.9894,104.0339,103.7048,103.945,105251.0
2017-08-18 14:10:00,116.91,117.15,116.85,117.14,84676.0,103.9716,104.1851,103.9183,104.1762,84676.0
2017-08-18 14:20:00,117.12,117.36,116.98,117.0,76131.0,104.1584,104.3718,104.0339,104.0517,76131.0
2017-08-18 14:30:00,117.0,117.18,116.98,117.05,82817.0,104.0517,104.2118,104.0339,104.0961,82817.0
2017-08-18 14:40:00,117.05,117.2,116.94,117.1,106197.0,104.0961,104.2295,103.9983,104.1406,106197.0
2017-08-18 14:50:00,117.09,117.1,117.0,117.03,72467.0,104.1317,104.1406,104.0517,104.0784,72467.0
2017-08-18 15:00:00,117.04,117.26,117.03,117.17,127350.0,104.0873,104.2829,104.0784,104.2029,127350.0
2017-08-18 15:10:00,117.16,117.2,116.75,116.83,114830.0,104.194,104.2295,103.8293,103.9005,114830.0
2017-08-18 15:20:00,116.82,116.9,116.76,116.85,98024.0,103.8916,103.9627,103.8382,103.9183,98024.0
2017-08-18 15:30:00,116.85,117.13,116.83,117.12,182781.0,103.9183,104.1673,103.9005,104.1584,182781.0
2017-08-18 15:40:00,117.12,117.28,117.09,117.17,267046.0,104.1584,104.3007,104.1317,104.2029,267046.0
2017-08-18 15:50:00,117.17,117.32,117.0,117.32,469548.0,104.2029,104.3363,104.0517,104.3363,469548.0
2017-08-21 09:30:00,117.47,118.39,117.41,118.29,227826.0,104.4697,105.2878,104.4163,105.1989,227826.0
2017-08-21 09:40:00,118.29,118.34,117.89,117.89,135583.0,105.1989,105.2434,104.8432,104.8432,135583.0
2017-08-21 09:50:00,117.97,118.17,117.6,117.83,281019.0,104.9143,105.0922,104.5853,104.7898,281019.0
2017-08-21 10:00:00,117.78,118.02,117.46,117.7,121178.0,104.7454,104.9588,104.4608,104.6742,121178.0
2017-08-21 10:10:00,117.7,117.91,117.1,117.1,203525.0,104.6742,104.861,104.1406,104.1406,203525.0
2017-08-21 10:20:00,117.1,117.54,117.01,117.24,85972.0,104.1406,104.5319,104.0606,104.2651,85972.0
2017-08-21 10:30:00,117.25,117.25,116.91,117.03,91386.0,104.274,104.274,103.9716,104.0784,91386.0
2017-08-21 10:40:00,117.03,117.21,116.96,117.01,77733.0,104.0784,104.2384,104.0161,104.0606,77733.0
2017-08-21 10:50:00,117.02,117.13,116.98,117.12,464648.0,104.0695,104.1673,104.0339,104.1584,464648.0
2017-08-21 11:00:00,117.1,117.12,116.63,116.8,92815.0,104.1406,104.1584,103.7226,103.8738,92815.0
2017-08-21 11:10:00,116.8,116.97,116.78,116.81,64132.0,103.8738,104.025,103.856,103.8827,64132.0
2017-08-21 11:20:00,116.79,116.85,116.64,116.68,70825.0,103.8649,103.9183,103.7315,103.7671,70825.0
2017-08-21 11:30:00,116.67,116.69,116.31,116.59,157250.0,103.7582,103.776,103.438,103.6871,157250.0
2017-08-21 11:40:00,116.59,116.75,116.42,116.67,122698.0,103.6871,103.8293,103.5359,103.7582,122698.0
2017-08-21 11:50:00,116.65,116.74,116.47,116.48,85063.0,103.7404,103.8205,103.5803,103.5892,85063.0
2017-08-21 12:00:00,116.51,116.53,116.36,116.42,53236.0,103.6159,103.6337,103.4825,103.5359,53236.0
2017-08-21 12:10:00,116.43,116.44,116.24,116.42,53578.0,103.5448,103.5537,103.3758,103.5359,53578.0
2017-08-21 12:20:00,116.42,116.6,116.36,116.46,45715.0,103.5359,103.6959,103.4825,103.5714,45715.0
2017-08-21 12:30:00,116.44,116.52,116.41,116.46,39079.0,103.5537,103.6248,103.527,103.5714,39079.0
2017-08-21 12:40:00,116.46,116.55,116.37,116.52,48644.0,103.5714,103.6515,103.4914,103.6248,48644.0
2017-08-21 12:50:00,116.52,116.58,116.26,116.35,52775.0,103.6248,103.6782,103.3936,103.4736,52775.0
2017-08-21 13:00:00,116.36,116.47,116.18,116.47,68930.0,103.4825,103.5803,103.3224,103.5803,68930.0
2017-08-21 13:10:00,116.47,116.47,116.24,116.28,27239.0,103.5803,103.5803,103.3758,103.4114,27239.0
2017-08-21 13:20:00,116.28,116.3,116.16,116.24,39906.0,103.4114,103.4291,103.3046,103.3758,39906.0
2017-08-21 13:30:00,116.26,116.26,116.13,116.22,32516.0,103.3936,103.3936,103.278,103.358,32516.0
2017-08-21 13:40:00,116.19,116.22,116.03,116.1,56598.0,103.3313,103.358,103.189,103.2513,56598.0
2017-08-21 13:50:00,116.11,116.52,116.1,116.52,80583.0,103.2602,103.6248,103.2513,103.6248,80583.0
2017-08-21 14:00:00,116.54,116.65,116.44,116.57,68082.0,103.6426,103.7404,103.5537,103.6693,68082.0
2017-08-21 14:10:00,116.59,116.59,116.36,116.37,48582.0,103.6871,103.6871,103.4825,103.4914,48582.0
2017-08-21 14:20:00,116.38,116.76,116.37,116.68,108104.0,103.5003,103.8382,103.4914,103.7671,108104.0
2017-08-21 14:30:00,116.7,116.7,116.39,116.4,54645.0,103.7849,103.7849,103.5092,103.5181,54645.0
2017-08-21 14:40:00,116.4,116.4,116.23,116.25,55518.0,103.5181,103.5181,103.3669,103.3847,55518.0
2017-08-21 14:50:00,116.25,116.35,116.23,116.32,57225.0,103.3847,103.4736,103.3669,103.4469,57225.0
2017-08-21 15:00:00,116.32,116.38,116.25,116.26,58941.0,103.4469,103.5003,103.3847,103.3936,58941.0
2017-08-21 15:10:00,116.27,116.33,116.18,116.22,75533.0,103.4025,103.4558,103.3224,103.358,75533.0
2017-08-21 15:20:00,116.21,116.53,116.19,116.5,103050.0,103.3491,103.6337,103.3313,103.607,103050.0
2017-08-21 15:30:00,116.51,116.57,116.44,116.45,87073.0,103.6159,103.6693,103.5537,103.5625,87073.0
2017-08-21 15:40:00,116.46,116.47,116.3,116.32,133923.0,103.5714,103.5803,103.4291,103.4469,133923.0
2017-08-21 15:50:00,116.34,116.53,116.34,116.51,311158.0,103.4647,103.6337,103.4647,103.6159,311158.0
2017-08-22 09:30:00,116.97,117.0,116.51,116.64,80773.0,104.025,104.0517,103.6159,103.7315,80773.0
2017-08-22 09:40:00,116.6,116.87,116.47,116.87,63967.0,103.6959,103.9361,103.5803,103.9361,63967.0
2017-08-22 09:50:00,116.8,116.88,116.6,116.7,89738.0,103.8738,103.945,103.6959,103.7849,89738.0
2017-08-22 10:00:00,116.69,117.1,116.68,117.04,50834.0,103.776,104.1406,103.7671,104.0873,50834.0
2017-08-22 10:10:00,117.04,117.24,116.98,117.09,101292.0,104.0873,104.2651,104.0339,104.1317,101292.0
2017-08-22 10:20:00,117.08,117.28,116.8,116.81,45479.0,104.1228,104.3007,103.8738,103.8827,45479.0
2017-08-22 10:30:00,116.81,116.97,116.55,116.84,81938.0,103.8827,104.025,103.6515,103.9094,81938.0
2017-08-22 10:40:00,116.88,116.89,116.56,116.69,59936.0,103.945,103.9539,103.6604,103.776,59936.0
2017-08-22 10:50:00,116.67,116.73,116.55,116.6,45308.0,103.7582,103.8116,103.6515,103.6959,45308.0
2017-08-22 11:00:00,116.61,116.75,116.49,116.52,32765.0,103.7048,103.8293,103.5981,103.6248,32765.0
2017-08-22 11:10:00,116.53,116.55,116.39,116.41,42098.0,103.6337,103.6515,103.5092,103.527,42098.0
2017-08-22 11:20:00,116.45,116.74,116.43,116.7,32176.0,103.5625,103.8205,103.5448,103.7849,32176.0
2017-08-22 11:30:00,116.71,116.99,116.7,116.94,39442.0,103.7938,104.0428,103.7849,103.9983,39442.0
2017-08-22 11:40:00,116.94,117.19,116.93,116.98,60716.0,103.9983,104.2206,103.9894,104.0339,60716.0
2017-08-22 11:50:00,117.01,117.07,116.91,116.91,34696.0,104.0606,104.1139,103.9716,103.9716,34696.0
2017-08-22 12:00:00,116.92,116.92,116.76,116.81,47707.0,103.9805,103.9805,103.8382,103.8827,47707.0
2017-08-22 12:10:00,116.83,116.94,116.8,116.89,40536.0,103.9005,103.9983,103.8738,103.9539,40536.0
2017-08-22 12:20:00,116.88,116.98,116.75,116.78,29975.0,103.945,104.0339,103.8293,103.856,29975.0
2017-08-22 12:30:00,116.78,116.91,116.73,116.84,40709.0,103.856,103.9716,103.8116,103.9094,40709.0
2017-08-22 12:40:00,116.83,117.03,116.83,116.98,23794.0,103.9005,104.0784,103.9005,104.0339,23794.0
2017-08-22 12:50:00,116.96,117.11,116.91,117.1,26361.0,104.0161,104.1495,103.9716,104.1406,26361.0
2017-08-22 13:00:00,117.11,117.12,117.02,117.05,41700.0,104.1495,104.1584,104.0695,104.0961,41700.0
2017-08-22 13:10:00,117.03,117.09,116.99,117.05,27887.0,104.0784,104.1317,104.0428,104.0961,27887.0
2017-08-22 13:20:00,117.03,117.14,116.99,117.03,89133.0,104.0784,104.1762,104.0428,104.0784,89133.0
2017-08-22 13:30:00,117.03,117.07,116.93,116.95,103412.0,104.0784,104.1139,103.9894,104.0072,103412.0
2017-08-22 13:40:00,116.95,116.96,116.84,116.84,49147.0,104.0072,104.0161,103.9094,103.9094,49147.0
2017-08-22 13:50:00,116.84,116.97,116.76,116.96,64263.0,103.9094,104.025,103.8382,104.0161,64263.0
2017-08-22 14:00:00,116.97,117.08,116.92,116.97,37557.0,104.025,104.1228,103.9805,104.025,37557.0
2017-08-22 14:10:00,116.95,117.03,116.91,116.99,45848.0,104.0072,104.0784,103.9716,104.0428,45848.0
2017-08-22 14:20:00,116.98,117.25,116.98,117.13,102608.0,104.0339,104.274,104.0339,104.1673,102608.0
2017-08-22 14:30:00,117.14,117.24,117.12,117.21,59163.0,104.1762,104.2651,104.1584,104.2384,59163.0
2017-08-22 14:40:00,117.2,117.21,117.05,117.15,43004.0,104.2295,104.2384,104.0961,104.1851,43004.0
2017-08-22 14:50:00,117.12,117.23,116.99,117.21,42695.0,104.1584,104.2562,104.0428,104.2384,42695.0
2017-08-22 15:00:00,117.21,117.21,117.07,117.2,113915.0,104.2384,104.2384,104.1139,104.2295,113915.0
2017-08-22 15:10:00,117.19,117.29,117.09,117.19,44639.0,104.2206,104.3096,104.1317,104.2206,44639.0
2017-08-22 15:20:00,117.2,117.25,117.19,117.22,61660.0,104.2295,104.274,104.2206,104.2473,61660.0
2017-08-22 15:30:00,117.22,117.41,117.2,117.39,77412.0,104.2473,104.4163,104.2295,104.3985,77412.0
2017-08-22 15:40:00,117.38,117.49,117.33,117.36,111478.0,104.3896,104.4874,104.3452,104.3718,111478.0
2017-08-22 15:50:00,117.37,117.52,117.3,117.48,347323.0,104.3807,104.5141,104.3185,104.4786,347323.0
2017-08-23 09:30:00,117.05,117.13,116.83,117.13,70221.0,104.0961,104.1673,103.9005,104.1673,70221.0
2017-08-23 09:40:00,117.07,117.1,116.85,117.07,19277.0,104.1139,104.1406,103.9183,104.1139,19277.0
2017-08-23 09:50:00,117.03,117.04,116.78,116.81,26663.0,104.0784,104.0873,103.856,103.8827,26663.0
2017-08-23 10:00:00,116.78,116.85,116.61,116.63,30326.0,103.856,103.9183,103.7048,103.7226,30326.0
2017-08-23 10:10:00,116.59,116.85,116.59,116.84,34236.0,103.6871,103.9183,103.6871,103.9094,34236.0
2017-08-23 10:20:00,116.86,116.88,116.56,116.69,22134.0,103.9272,103.945,103.6604,103.776,22134.0
2017-08-23 10:30:00,116.72,116.73,116.38,116.5,22516.0,103.8027,103.8116,103.5003,103.607,22516.0
2017-08-23 10:40:00,116.52,116.75,116.48,116.64,26980.0,103.6248,103.8293,103.5892,103.7315,26980.0
2017-08-23 10:50:00,116.66,116.66,116.36,116.38,31789.0,103.7493,103.7493,103.4825,103.5003,31789.0
2017-08-23 11:00:00,116.38,116.42,116.25,116.31,41031.0,103.5003,103.5359,103.3847,103.438,41031.0
2017-08-23 11:10:00,116.29,116.31,115.95,116.23,60165.0,103.4203,103.438,103.1179,103.3669,60165.0
2017-08-23 11:20:00,116.24,116.43,116.21,116.38,34248.0,103.3758,103.5448,103.3491,103.5003,34248.0
2017-08-23 11:30:00,116.38,116.4,116.27,116.29,24507.0,103.5003,103.5181,103.4025,103.4203,24507.0
2017-08-23 11:40:00,116.29,116.44,116.28,116.41,27054.0,103.4203,103.5537,103.4114,103.527,27054.0
2017-08-23 11:50:00,116.41,116.55,116.3,116.5,35890.0,103.527,103.6515,103.4291,103.607,35890.0
2017-08-23 12:00:00,116.49,116.63,116.48,116.6,23644.0,103.5981,103.7226,103.5892,103.6959,23644.0
2017-08-23 12:10:00,116.6,116.61,116.47,116.52,17781.0,103.6959,103.7048,103.5803,103.6248,17781.0
2017-08-23 12:20:00,116.52,116.62,116.47,116.59,23952.0,103.6248,103.7137,103.5803,103.6871,23952.0
2017-08-23 12:30:00,116.57,116.69,116.5,116.58,109184.0,103.6693,103.776,103.607,103.6782,109184.0
2017-08-23 12:40:00,116.62,116.82,116.62,116.79,25885.0,103.7137,103.8916,103.7137,103.8649,25885.0
2017-08-23 12:50:00,116.79,116.93,116.78,116.88,22304.0,103.8649,103.9894,103.856,103.945,22304.0
2017-08-23 13:00:00,116.88,117.0,116.86,116.98,18250.0,103.945,104.0517,103.9272,104.0339,18250.0
2017-08-23 13:10:00,116.99,116.99,116.8,116.87,22171.0,104.0428,104.0428,103.8738,103.9361,22171.0
2017-08-23 13:20:00,116.88,116.88,116.77,116.8,13878.0,103.945,103.945,103.8471,103.8738,13878.0
2017-08-23 13:30:00,116.8,116.86,116.77,116.82,22742.0,103.8738,103.9272,103.8471,103.8916,22742.0
2017-08-23 13:40:00,116.83,116.84,116.72,116.73,20521.0,103.9005,103.9094,103.8027,103.8116,20521.0
2017-08-23 13:50:00,116.72,116.72,116.55,116.66,27263.0,103.8027,103.8027,103.6515,103.7493,27263.0
2017-08-23 14:00:00,116.67,116.73,116.53,116.54,17901.0,103.7582,103.8116,103.6337,103.6426,17901.0
2017-08-23 14:10:00,116.54,116.72,116.54,116.67,23885.0,103.6426,103.8027,103.6426,103.7582,23885.0
2017-08-23 14:20:00,116.66,116.73,116.61,116.64,24777.0,103.7493,103.8116,103.7048,103.7315,24777.0
2017-08-23 14:30:00,116.64,116.7,116.55,116.62,21326.0,103.7315,103.7849,103.6515,103.7137,21326.0
2017-08-23 14:40:00,116.62,116.66,116.57,116.63,19257.0,103.7137,103.7493,103.6693,103.7226,19257.0
2017-08-23 14:50:00,116.62,116.63,116.26,116.33,48742.0,103.7137,103.7226,103.3936,103.4558,48742.0
2017-08-23 15:00:00,116.33,116.35,116.19,116.27,44141.0,103.4558,103.4736,103.3313,103.4025,44141.0
2017-08-23 15:10:00,116.27,116.28,116.15,116.21,36277.0,103.4025,103.4114,103.2957,103.3491,36277.0
2017-08-23 15:20:00,116.21,116.24,116.14,116.17,49976.0,103.3491,103.3758,103.2869,103.3135,49976.0
2017-08-23 15:30:00,116.16,116.46,116.14,116.34,87536.0,103.3046,103.5714,103.2869,103.4647,87536.0
2017-08-23 15:40:00,116.34,116.38,116.24,116.32,96125.0,103.4647,103.5003,103.3758,103.4469,96125.0
2017-08-23 15:50:00,116.34,116.56,116.34,116.39,324710.0,103.4647,103.6604,103.4647,103.5092,324710.0
2017-08-24 09:30:00,116.64,116.64,116.25,116.46,51830.0,103.7315,103.7315,103.3847,103.5714,51830.0
2017-08-24 09:40:00,116.43,116.5,116.18,116.2,39411.0,103.5448,103.607,103.3224,103.3402,39411.0
2017-08-24 09:50:00,116.2,116.27,115.82,116.2,50575.0,103.3402,103.4025,103.0023,103.3402,50575.0
2017-08-24 10:00:00,116.15,116.29,115.97,116.1,70702.0,103.2957,103.4203,103.1357,103.2513,70702.0
2017-08-24 10:10:00,116.08,116.19,115.94,116.02,82773.0,103.2335,103.3313,103.109,103.1801,82773.0
2017-08-24 10:20:00,116.03,116.12,115.93,115.99,53226.0,103.189,103.2691,103.1001,103.1535,53226.0
2017-08-24 10:30:00,116.0,116.13,115.98,116.03,37223.0,103.1623,103.278,103.1446,103.189,37223.0
2017-08-24 10:40:00,116.02,116.12,115.99,116.0,42798.0,103.1801,103.2691,103.1535,103.1623,42798.0
2017-08-24 10:50:00,116.0,116.18,115.99,116.09,46923.0,103.1623,103.3224,103.1535,103.2424,46923.0
2017-08-24 11:00:00,116.07,116.17,116.0,116.14,40199.0,103.2246,103.3135,103.1623,103.2869,40199.0
2017-08-24 11:10:00,116.16,116.17,115.9,115.99,36044.0,103.3046,103.3135,103.0734,103.1535,36044.0
2017-08-24 11:20:00,115.99,115.99,115.65,115.72,83165.0,103.1535,103.1535,102.8511,102.9133,83165.0
2017-08-24 11:30:00,115.75,115.75,115.62,115.65,53464.0,102.94,102.94,102.8244,102.8511,53464.0
2017-08-24 11:40:00,115.64,115.72,115.62,115.63,38958.0,102.8422,102.9133,102.8244,102.8333,38958.0
2017-08-24 11:50:00,115.64,115.7,115.53,115.55,37753.0,102.8422,102.8955,102.7444,102.7621,37753.0
2017-08-24 12:00:00,115.55,115.56,115.34,115.4,75604.0,102.7621,102.771,102.5754,102.6287,75604.0
2017-08-24 12:10:00,115.41,115.47,115.3,115.35,50789.0,102.6376,102.691,102.5398,102.5843,50789.0
2017-08-24 12:20:00,115.34,115.72,115.33,115.71,75175.0,102.5754,102.9133,102.5665,102.9044,75175.0
2017-08-24 12:30:00,115.72,115.8,115.66,115.75,73063.0,102.9133,102.9845,102.86,102.94,73063.0
2017-08-24 12:40:00,115.77,115.81,115.66,115.75,24581.0,102.9578,102.9934,102.86,102.94,24581.0
2017-08-24 12:50:00,115.76,115.78,115.64,115.64,23293.0,102.9489,102.9667,102.8422,102.8422,23293.0
2017-08-24 13:00:00,115.64,115.69,115.56,115.59,22054.0,102.8422,102.8867,102.771,102.7977,22054.0
2017-08-24 13:10:00,115.59,115.92,115.59,115.92,33511.0,102.7977,103.0912,102.7977,103.0912,33511.0
2017-08-24 13:20:00,115.89,115.94,115.83,115.89,21219.0,103.0645,103.109,103.0112,103.0645,21219.0
2017-08-24 13:30:00,115.88,115.9,115.75,115.78,34081.0,103.0556,103.0734,102.94,102.9667,34081.0
2017-08-24 13:40:00,115.78,115.78,115.63,115.63,35632.0,102.9667,102.9667,102.8333,102.8333,35632.0
2017-08-24 13:50:00,115.63,115.71,115.6,115.61,36705.0,102.8333,102.9044,102.8066,102.8155,36705.0
2017-08-24 14:00:00,115.6,115.65,115.46,115.61,50076.0,102.8066,102.8511,102.6821,102.8155,50076.0
2017-08-24 14:10:00,115.61,115.62,115.36,115.5,35460.0,102.8155,102.8244,102.5932,102.7177,35460.0
2017-08-24 14:20:00,115.5,115.5,115.36,115.43,37591.0,102.7177,102.7177,102.5932,102.6554,37591.0
2017-08-24 14:30:00,115.43,115.5,115.41,115.42,30691.0,102.6554,102.7177,102.6376,102.6465,30691.0
2017-08-24 14:40:00,115.44,115.48,115.32,115.32,35074.0,102.6643,102.6999,102.5576,102.5576,35074.0
2017-08-24 14:50:00,115.32,115.46,115.29,115.39,43163.0,102.5576,102.6821,102.5309,102.6199,43163.0
2017-08-24 15:00:00,115.4,115.41,115.27,115.3,43297.0,102.6287,102.6376,102.5131,102.5398,43297.0
2017-08-24 15:10:00,115.3,115.44,115.24,115.43,40040.0,102.5398,102.6643,102.4865,102.6554,40040.0
2017-08-24 15:20:00,115.43,115.5,115.3,115.32,62400.0,102.6554,102.7177,102.5398,102.5576,62400.0
2017-08-24 15:30:00,115.33,115.5,115.32,115.49,83533.0,102.5665,102.7177,102.5576,102.7088,83533.0
2017-08-24 15:40:00,115.49,115.53,115.37,115.43,138342.0,102.7088,102.7444,102.6021,102.6554,138342.0
2017-08-24 15:50:00,115.43,115.52,115.34,115.44,252584.0,102.6554,102.7355,102.5754,102.6643,252584.0
2017-08-25 09:30:00,116.08,116.14,115.7,115.7,41949.0,103.2335,103.2869,102.8955,102.8955,41949.0
2017-08-25 09:40:00,115.67,115.76,115.59,115.65,19355.0,102.8689,102.9489,102.7977,102.8511,19355.0
2017-08-25 09:50:00,115.69,116.09,115.66,116.05,16714.0,102.8867,103.2424,102.86,103.2068,16714.0
2017-08-25 10:00:00,116.05,116.17,115.82,115.92,21925.0,103.2068,103.3135,103.0023,103.0912,21925.0
2017-08-25 10:10:00,115.94,115.96,115.77,115.88,28051.0,103.109,103.1268,102.9578,103.0556,28051.0
2017-08-25 10:20:00,115.93,115.93,115.67,115.73,18574.0,103.1001,103.1001,102.8689,102.9222,18574.0
2017-08-25 10:30:00,115.73,115.79,115.62,115.79,16534.0,102.9222,102.9756,102.8244,102.9756,16534.0
2017-08-25 10:40:00,115.8,115.8,115.38,115.38,30929.0,102.9845,102.9845,102.611,102.611,30929.0
2017-08-25 10:50:00,115.41,115.45,115.32,115.33,74926.0,102.6376,102.6732,102.5576,102.5665,74926.0
2017-08-25 11:00:00,115.3,115.33,115.14,115.27,33237.0,102.5398,102.5665,102.3975,102.5131,33237.0
2017-08-25 11:10:00,115.26,115.29,115.15,115.2,17331.0,102.5042,102.5309,102.4064,102.4509,17331.0
2017-08-25 11:20:00,115.2,115.35,115.16,115.28,24291.0,102.4509,102.5843,102.4153,102.522,24291.0
2017-08-25 11:30:00,115.28,115.34,115.17,115.26,20113.0,102.522,102.5754,102.4242,102.5042,20113.0
2017-08-25 11:40:00,115.25,115.35,115.22,115.31,13371.0,102.4953,102.5843,102.4687,102.5487,13371.0
2017-08-25 11:50:00,115.31,115.31,115.19,115.21,10534.0,102.5487,102.5487,102.442,102.4598,10534.0
2017-08-25 12:00:00,115.22,115.32,115.06,115.2,49092.0,102.4687,102.5576,102.3264,102.4509,49092.0
2017-08-25 12:10:00,115.2,115.26,115.16,115.21,11928.0,102.4509,102.5042,102.4153,102.4598,11928.0
2017-08-25 12:20:00,115.21,115.21,115.16,115.21,10867.0,102.4598,102.4598,102.4153,102.4598,10867.0
2017-08-25 12:30:00,115.2,115.35,115.19,115.31,19497.0,102.4509,102.5843,102.442,102.5487,19497.0
2017-08-25 12:40:00,115.29,115.42,115.29,115.42,13568.0,102.5309,102.6465,102.5309,102.6465,13568.0
2017-08-25 12:50:00,115.43,115.57,115.42,115.56,10619.0,102.6554,102.7799,102.6465,102.771,10619.0
2017-08-25 13:00:00,115.56,115.68,115.55,115.66,19787.0,102.771,102.8778,102.7621,102.86,19787.0
2017-08-25 13:10:00,115.65,115.65,115.53,115.56,12742.0,102.8511,102.8511,102.7444,102.771,12742.0
2017-08-25 13:20:00,115.55,115.83,115.54,115.78,31995.0,102.7621,103.0112,102.7533,102.9667,31995.0
2017-08-25 13:30:00,115.77,115.79,115.73,115.77,20730.0,102.9578,102.9756,102.9222,102.9578,20730.0
2017-08-25 13:40:00,115.78,115.94,115.78,115.94,18555.0,102.9667,103.109,102.9667,103.109,18555.0
2017-08-25 13:50:00,115.92,116.03,115.92,116.03,26999.0,103.0912,103.189,103.0912,103.189,26999.0
2017-08-25 14:00:00,116.02,116.02,115.81,115.84,23695.0,103.1801,103.1801,102.9934,103.0201,23695.0
2017-08-25 14:10:00,115.85,115.98,115.84,115.98,21985.0,103.0289,103.1446,103.0201,103.1446,21985.0
2017-08-25 14:20:00,115.99,116.19,115.99,116.19,31988.0,103.1535,103.3313,103.1535,103.3313,31988.0
2017-08-25 14:30:00,116.18,116.21,116.14,116.16,29601.0,103.3224,103.3491,103.2869,103.3046,29601.0
2017-08-25 14:40:00,116.15,116.17,116.0,116.0,30782.0,103.2957,103.3135,103.1623,103.1623,30782.0
2017-08-25 14:50:00,116.0,116.14,116.0,116.07,26780.0,103.1623,103.2869,103.1623,103.2246,26780.0
2017-08-25 15:00:00,116.06,116.1,115.91,116.05,38633.0,103.2157,103.2513,103.0823,103.2068,38633.0
2017-08-25 15:10:00,116.06,116.16,116.05,116.13,41306.0,103.2157,103.3046,103.2068,103.278,41306.0
2017-08-25 15:20:00,116.15,116.26,116.12,116.21,44298.0,103.2957,103.3936,103.2691,103.3491,44298.0
2017-08-25 15:30:00,116.21,116.21,115.93,115.94,45806.0,103.3491,103.3491,103.1001,103.109,45806.0
2017-08-25 15:40:00,115.95,116.02,115.9,115.94,73305.0,103.1179,103.1801,103.0734,103.109,73305.0
2017-08-25 15:50:00,115.94,116.06,115.82,115.86,152431.0,103.109,103.2157,103.0023,103.0378,152431.0
2017-08-28 09:30:00,116.44,116.53,116.02,116.11,35622.0,103.5537,103.6337,103.1801,103.2602,35622.0
2017-08-28 09:40:00,116.11,116.11,115.62,115.97,20428.0,103.2602,103.2602,102.8244,103.1357,20428.0
2017-08-28 09:50:00,115.99,115.99,115.32,115.36,18384.0,103.1535,103.1535,102.5576,102.5932,18384.0
2017-08-28 10:00:00,115.4,115.51,115.3,115.44,12433.0,102.6287,102.7266,102.5398,102.6643,12433.0
2017-08-28 10:10:00,115.48,115.63,115.19,115.26,16317.0,102.6999,102.8333,102.442,102.5042,16317.0
2017-08-28 10:20:00,115.28,115.37,115.15,115.2,19694.0,102.522,102.6021,102.4064,102.4509,19694.0
2017-08-28 10:30:00,115.2,115.41,115.11,115.39,31973.0,102.4509,102.6376,102.3708,102.6199,31973.0
2017-08-28 10:40:00,115.35,115.6,115.32,115.57,36609.0,102.5843,102.8066,102.5576,102.7799,36609.0
2017-08-28 10:50:00,115.57,115.78,115.52,115.7,27831.0,102.7799,102.9667,102.7355,102.8955,27831.0
2017-08-28 11:00:00,115.7,115.95,115.67,115.9,32976.0,102.8955,103.1179,102.8689,103.0734,32976.0
2017-08-28 11:10:00,115.88,115.91,115.71,115.81,24517.0,103.0556,103.0823,102.9044,102.9934,24517.0
2017-08-28 11:20:00,115.85,115.89,115.61,115.81,23686.0,103.0289,103.0645,102.8155,102.9934,23686.0
2017-08-28 11:30:00,115.82,115.89,115.75,115.77,15241.0,103.0023,103.0645,102.94,102.9578,15241.0
2017-08-28 11:40:00,115.79,115.82,115.58,115.58,22136.0,102.9756,103.0023,102.7888,102.7888,22136.0
2017-08-28 11:50:00,115.61,115.93,115.58,115.76,18057.0,102.8155,103.1001,102.7888,102.9489,18057.0
2017-08-28 12:00:00,115.78,115.95,115.75,115.94,18505.0,102.9667,103.1179,102.94,103.109,18505.0
2017-08-28 12:10:00,115.91,115.93,115.66,115.66,11839.0,103.0823,103.1001,102.86,102.86,11839.0
2017-08-28 12:20:00,115.7,115.81,115.56,115.75,23764.0,102.8955,102.9934,102.771,102.94,23764.0
2017-08-28 12:30:00,115.72,115.75,115.53,115.54,9861.0,102.9133,102.94,102.7444,102.7533,9861.0
2017-08-28 12:40:00,115.55,115.61,115.5,115.57,20870.0,102.7621,102.8155,102.7177,102.7799,20870.0
2017-08-28 12:50:00,115.52,115.62,115.5,115.58,13146.0,102.7355,102.8244,102.7177,102.7888,13146.0
2017-08-28 13:00:00,115.57,115.91,115.55,115.86,29022.0,102.7799,103.0823,102.7621,103.0378,29022.0
2017-08-28 13:10:00,115.86,115.96,115.78,115.95,19300.0,103.0378,103.1268,102.9667,103.1179,19300.0
2017-08-28 13:20:00,115.96,116.11,115.92,116.07,30519.0,103.1268,103.2602,103.0912,103.2246,30519.0
2017-08-28 13:30:00,116.09,116.1,115.91,115.98,31921.0,103.2424,103.2513,103.0823,103.1446,31921.0
2017-08-28 13:40:00,115.98,116.13,115.88,115.96,40303.0,103.1446,103.278,103.0556,103.1268,40303.0
2017-08-28 13:50:00,115.96,116.08,115.93,116.08,37335.0,103.1268,103.2335,103.1001,103.2335,37335.0
2017-08-28 14:00:00,116.09,116.15,115.82,115.82,24347.0,103.2424,103.2957,103.0023,103.0023,24347.0
2017-08-28 14:10:00,115.82,115.85,115.7,115.72,33453.0,103.0023,103.0289,102.8955,102.9133,33453.0
2017-08-28 14:20:00,115.71,115.76,115.66,115.74,22216.0,102.9044,102.9489,102.86,102.9311,22216.0
2017-08-28 14:30:00,115.72,115.79,115.68,115.7,26929.0,102.9133,102.9756,102.8778,102.8955,26929.0
2017-08-28 14:40:00,115.69,115.96,115.65,115.78,36827.0,102.8867,103.1268,102.8511,102.9667,36827.0
2017-08-28 14:50:00,115.77,115.81,115.71,115.8,21481.0,102.9578,102.9934,102.9044,102.9845,21481.0
2017-08-28 15:00:00,115.78,115.78,115.68,115.69,29027.0,102.9667,102.9667,102.8778,102.8867,29027.0
2017-08-28 15:10:00,115.67,115.7,115.61,115.63,18294.0,102.8689,102.8955,102.8155,102.8333,18294.0
2017-08-28 15:20:00,115.62,115.68,115.6,115.63,27119.0,102.8244,102.8778,102.8066,102.8333,27119.0
2017-08-28 15:30:00,115.63,115.75,115.62,115.74,35381.0,102.8333,102.94,102.8244,102.9311,35381.0
2017-08-28 15:40:00,115.75,115.92,115.74,115.91,62718.0,102.94,103.0912,102.9311,103.0823,62718.0
2017-08-28 15:50:00,115.91,115.99,115.86,115.96,112820.0,103.0823,103.1535,103.0378,103.1268,112820.0
2017-08-29 09:30:00,115.0,115.29,114.53,115.07,69076.0,102.273,102.5309,101.855,102.3353,69076.0
2017-08-29 09:40:00,115.03,115.42,115.02,115.39,28495.0,102.2997,102.6465,102.2908,102.6199,28495.0
2017-08-29 09:50:00,115.32,115.43,115.24,115.24,27376.0,102.5576,102.6554,102.4865,102.4865,27376.0
2017-08-29 10:00:00,115.25,115.44,115.23,115.32,25022.0,102.4953,102.6643,102.4776,102.5576,25022.0
2017-08-29 10:10:00,115.32,115.32,115.15,115.19,30431.0,102.5576,102.5576,102.4064,102.442,30431.0
2017-08-29 10:20:00,115.2,115.43,115.17,115.24,34234.0,102.4509,102.6554,102.4242,102.4865,34234.0
2017-08-29 10:30:00,115.24,115.31,115.03,115.16,44180.0,102.4865,102.5487,102.2997,102.4153,44180.0
2017-08-29 10:40:00,115.15,115.41,115.11,115.16,32746.0,102.4064,102.6376,102.3708,102.4153,32746.0
2017-08-29 10:50:00,115.18,115.37,115.11,115.37,35166.0,102.4331,102.6021,102.3708,102.6021,35166.0
2017-08-29 11:00:00,115.33,115.36,115.09,115.22,33746.0,102.5665,102.5932,102.3531,102.4687,33746.0
2017-08-29 11:10:00,115.21,115.21,115.01,115.03,38288.0,102.4598,102.4598,102.2819,102.2997,38288.0
2017-08-29 11:20:00,115.03,115.06,114.96,115.05,37669.0,102.2997,102.3264,102.2374,102.3175,37669.0
2017-08-29 11:30:00,115.05,115.21,115.0,115.0,32048.0,102.3175,102.4598,102.273,102.273,32048.0
2017-08-29 11:40:00,115.0,115.11,114.8,114.82,36251.0,102.273,102.3708,102.0951,102.1129,36251.0
2017-08-29 11:50:00,114.84,115.04,114.82,114.98,36400.0,102.1307,102.3086,102.1129,102.2552,36400.0
2017-08-29 12:00:00,114.98,115.05,114.85,114.98,28127.0,102.2552,102.3175,102.1396,102.2552,28127.0
2017-08-29 12:10:00,115.02,115.09,114.98,115.0,22048.0,102.2908,102.3531,102.2552,102.273,22048.0
2017-08-29 12:20:00,115.03,115.18,115.02,115.07,22917.0,102.2997,102.4331,102.2908,102.3353,22917.0
2017-08-29 12:30:00,115.08,115.16,115.08,115.09,13658.0,102.3442,102.4153,102.3442,102.3531,13658.0
2017-08-29 12:40:00,115.09,115.47,115.03,115.46,44662.0,102.3531,102.691,102.2997,102.6821,44662.0
2017-08-29 12:50:00,115.44,115.6,115.34,115.55,55856.0,102.6643,102.8066,102.5754,102.7621,55856.0
2017-08-29 13:00:00,115.55,115.59,115.53,115.55,26810.0,102.7621,102.7977,102.7444,102.7621,26810.0
2017-08-29 13:10:00,115.54,115.58,115.39,115.48,58091.0,102.7533,102.7888,102.6199,102.6999,58091.0
2017-08-29 13:20:00,115.48,115.7,115.46,115.67,33507.0,102.6999,102.8955,102.6821,102.8689,33507.0
2017-08-29 13:30:00,115.67,115.73,115.63,115.67,23858.0,102.8689,102.9222,102.8333,102.8689,23858.0
2017-08-29 13:40:00,115.69,115.72,115.59,115.71,24962.0,102.8867,102.9133,102.7977,102.9044,24962.0
2017-08-29 13:50:00,115.67,115.7,115.6,115.68,38767.0,102.8689,102.8955,102.8066,102.8778,38767.0
2017-08-29 14:00:00,115.62,115.71,115.52,115.66,63331.0,102.8244,102.9044,102.7355,102.86,63331.0
2017-08-29 14:10:00,115.64,115.94,115.62,115.67,56353.0,102.8422,103.109,102.8244,102.8689,56353.0
2017-08-29 14:20:00,115.66,115.76,115.65,115.69,28909.0,102.86,102.9489,102.8511,102.8867,28909.0
2017-08-29 14:30:00,115.72,115.76,115.64,115.69,41513.0,102.9133,102.9489,102.8422,102.8867,41513.0
2017-08-29 14:40:00,115.7,115.83,115.69,115.78,18805.0,102.8955,103.0112,102.8867,102.9667,18805.0
2017-08-29 14:50:00,115.79,115.81,115.74,115.79,39890.0,102.9756,102.9934,102.9311,102.9756,39890.0
2017-08-29 15:00:00,115.79,115.83,115.76,115.8,51098.0,102.9756,103.0112,102.9489,102.9845,51098.0
2017-08-29 15:10:00,115.8,115.86,115.77,115.81,50083.0,102.9845,103.0378,102.9578,102.9934,50083.0
2017-08-29 15:20:00,115.81,115.87,115.78,115.83,44155.0,102.9934,103.0467,102.9667,103.0112,44155.0
2017-08-29 15:30:00,115.82,115.85,115.76,115.82,185125.0,103.0023,103.0289,102.9489,103.0023,185125.0
2017-08-29 15:40:00,115.82,115.86,115.8,115.85,83004.0,103.0023,103.0378,102.9845,103.0289,83004.0
2017-08-29 15:50:00,115.85,115.94,115.79,115.88,198527.0,103.0289,103.109,102.9756,103.0556,198527.0
2017-08-30 09:30:00,115.42,115.64,115.24,115.54,116709.0,102.6465,102.8422,102.4865,102.7533,116709.0
2017-08-30 09:40:00,115.54,115.6,115.42,115.52,54445.0,102.7533,102.8066,102.6465,102.7355,54445.0
2017-08-30 09:50:00,115.53,115.63,115.42,115.48,30949.0,102.7444,102.8333,102.6465,102.6999,30949.0
2017-08-30 10:00:00,115.46,115.5,115.38,115.38,26773.0,102.6821,102.7177,102.611,102.611,26773.0
2017-08-30 10:10:00,115.37,115.4,115.11,115.15,48044.0,102.6021,102.6287,102.3708,102.4064,48044.0
2017-08-30 10:20:00,115.15,115.27,115.06,115.19,34544.0,102.4064,102.5131,102.3264,102.442,34544.0
2017-08-30 10:30:00,115.23,115.29,114.98,115.17,49447.0,102.4776,102.5309,102.2552,102.4242,49447.0
2017-08-30 10:40:00,115.2,115.34,115.15,115.27,20409.0,102.4509,102.5754,102.4064,102.5131,20409.0
2017-08-30 10:50:00,115.28,115.39,115.2,115.36,30755.0,102.522,102.6199,102.4509,102.5932,30755.0
2017-08-30 11:00:00,115.36,115.39,115.1,115.32,44879.0,102.5932,102.6199,102.3619,102.5576,44879.0
2017-08-30 11:10:00,115.29,115.3,115.15,115.19,18309.0,102.5309,102.5398,102.4064,102.442,18309.0
2017-08-30 11:20:00,115.19,115.44,115.1,115.38,35090.0,102.442,102.6643,102.3619,102.611,35090.0
2017-08-30 11:30:00,115.38,115.44,115.32,115.33,13215.0,102.611,102.6643,102.5576,102.5665,13215.0
2017-08-30 11:40:00,115.35,115.38,115.22,115.24,14368.0,102.5843,102.611,102.4687,102.4865,14368.0
2017-08-30 11:50:00,115.24,115.36,115.23,115.35,14920.0,102.4865,102.5932,102.4776,102.5843,14920.0
2017-08-30 12:00:00,115.35,115.35,115.25,115.34,11917.0,102.5843,102.5843,102.4953,102.5754,11917.0
2017-08-30 12:10:00,115.35,115.38,115.27,115.27,13188.0,102.5843,102.611,102.5131,102.5131,13188.0
2017-08-30 12:20:00,115.28,115.28,115.17,115.25,19295.0,102.522,102.522,102.4242,102.4953,19295.0
2017-08-30 12:30:00,115.25,115.37,115.23,115.27,19266.0,102.4953,102.6021,102.4776,102.5131,19266.0
2017-08-30 12:40:00,115.26,115.37,115.26,115.3,18281.0,102.5042,102.6021,102.5042,102.5398,18281.0
2017-08-30 12:50:00,115.31,115.36,115.3,115.36,12384.0,102.5487,102.5932,102.5398,102.5932,12384.0
2017-08-30 13:00:00,115.35,115.36,115.29,115.34,20228.0,102.5843,102.5932,102.5309,102.5754,20228.0
2017-08-30 13:10:00,115.35,115.37,115.3,115.3,21654.0,102.5843,102.6021,102.5398,102.5398,21654.0
2017-08-30 13:20:00,115.3,115.36,115.29,115.35,18148.0,102.5398,102.5932,102.5309,102.5843,18148.0
2017-08-30 13:30:00,115.34,115.35,115.27,115.27,15023.0,102.5754,102.5843,102.5131,102.5131,15023.0
2017-08-30 13:40:00,115.27,115.28,115.17,115.17,14497.0,102.5131,102.522,102.4242,102.4242,14497.0
2017-08-30 13:50:00,115.18,115.2,115.05,115.11,49885.0,102.4331,102.4509,102.3175,102.3708,49885.0
2017-08-30 14:00:00,115.11,115.19,115.02,115.08,26683.0,102.3708,102.442,102.2908,102.3442,26683.0
2017-08-30 14:10:00,115.1,115.24,115.1,115.13,24712.0,102.3619,102.4865,102.3619,102.3886,24712.0
2017-08-30 14:20:00,115.14,115.29,114.96,115.26,58858.0,102.3975,102.5309,102.2374,102.5042,58858.0
2017-08-30 14:30:00,115.25,115.32,115.23,115.24,27033.0,102.4953,102.5576,102.4776,102.4865,27033.0
2017-08-30 14:40:00,115.25,115.38,115.16,115.31,36428.0,102.4953,102.611,102.4153,102.5487,36428.0
2017-08-30 14:50:00,115.31,115.48,115.21,115.25,38436.0,102.5487,102.6999,102.4598,102.4953,38436.0
2017-08-30 15:00:00,115.26,115.41,115.2,115.31,58051.0,102.5042,102.6376,102.4509,102.5487,58051.0
2017-08-30 15:10:00,115.3,115.33,115.25,115.27,48270.0,102.5398,102.5665,102.4953,102.5131,48270.0
2017-08-30 15:20:00,115.28,115.41,115.28,115.34,50759.0,102.522,102.6376,102.522,102.5754,50759.0
2017-08-30 15:30:00,115.34,115.43,115.29,115.37,52424.0,102.5754,102.6554,102.5309,102.6021,52424.0
2017-08-30 15:40:00,115.38,115.5,115.32,115.45,69150.0,102.611,102.7177,102.5576,102.6732,69150.0
2017-08-30 15:50:00,115.45,115.5,115.37,115.45,186920.0,102.6732,102.7177,102.6021,102.6732,186920.0
2017-08-31 09:30:00,115.95,116.39,115.69,115.85,87911.0,103.1179,103.5092,102.8867,103.0289,87911.0
2017-08-31 09:40:00,115.81,115.85,115.15,115.15,34817.0,102.9934,103.0289,102.4064,102.4064,34817.0
2017-08-31 09:50:00,115.13,115.67,115.03,115.59,56481.0,102.3886,102.8689,102.2997,102.7977,56481.0
2017-08-31 10:00:00,115.6,116.0,115.51,115.91,48696.0,102.8066,103.1623,102.7266,103.0823,48696.0
2017-08-31 10:10:00,115.93,115.99,115.72,115.91,26120.0,103.1001,103.1535,102.9133,103.0823,26120.0
2017-08-31 10:20:00,115.92,116.01,115.81,115.84,47857.0,103.0912,103.1712,102.9934,103.0201,47857.0
2017-08-31 10:30:00,115.82,115.87,115.64,115.75,26534.0,103.0023,103.0467,102.8422,102.94,26534.0
2017-08-31 10:40:00,115.75,115.87,115.56,115.83,33217.0,102.94,103.0467,102.771,103.0112,33217.0
2017-08-31 10:50:00,115.89,115.97,115.72,115.86,26256.0,103.0645,103.1357,102.9133,103.0378,26256.0
2017-08-31 11:00:00,115.93,115.94,115.74,115.9,16227.0,103.1001,103.109,102.9311,103.0734,16227.0
2017-08-31 11:10:00,115.91,115.97,115.85,115.88,18503.0,103.0823,103.1357,103.0289,103.0556,18503.0
2017-08-31 11:20:00,115.88,115.89,115.8,115.84,28702.0,103.0556,103.0645,102.9845,103.0201,28702.0
2017-08-31 11:30:00,115.84,115.92,115.71,115.73,29939.0,103.0201,103.0912,102.9044,102.9222,29939.0
2017-08-31 11:40:00,115.76,115.89,115.76,115.87,22117.0,102.9489,103.0645,102.9489,103.0467,22117.0
2017-08-31 11:50:00,115.88,115.94,115.81,115.82,15585.0,103.0556,103.109,102.9934,103.0023,15585.0
2017-08-31 12:00:00,115.83,115.99,115.8,115.99,18081.0,103.0112,103.1535,102.9845,103.1535,18081.0
2017-08-31 12:10:00,115.99,116.12,115.97,116.12,25083.0,103.1535,103.2691,103.1357,103.2691,25083.0
2017-08-31 12:20:00,116.1,116.39,116.08,116.35,42880.0,103.2513,103.5092,103.2335,103.4736,42880.0
2017-08-31 12:30:00,116.35,116.4,116.15,116.27,35732.0,103.4736,103.5181,103.2957,103.4025,35732.0
2017-08-31 12:40:00,116.27,116.34,116.0,116.02,21584.0,103.4025,103.4647,103.1623,103.1801,21584.0
2017-08-31 12:50:00,116.02,116.1,116.01,116.05,23953.0,103.1801,103.2513,103.1712,103.2068,23953.0
2017-08-31 13:00:00,116.03,116.12,115.97,116.08,18019.0,103.189,103.2691,103.1357,103.2335,18019.0
2017-08-31 13:10:00,116.1,116.15,115.95,116.04,26365.0,103.2513,103.2957,103.1179,103.1979,26365.0
2017-08-31 13:20:00,116.04,116.05,115.93,115.95,15387.0,103.1979,103.2068,103.1001,103.1179,15387.0
2017-08-31 13:30:00,115.93,116.03,115.91,116.03,19741.0,103.1001,103.189,103.0823,103.189,19741.0
2017-08-31 13:40:00,116.03,116.07,115.87,115.87,20761.0,103.189,103.2246,103.0467,103.0467,20761.0
2017-08-31 13:50:00,115.86,115.87,115.79,115.81,21606.0,103.0378,103.0467,102.9756,102.9934,21606.0
2017-08-31 14:00:00,115.81,115.81,115.72,115.75,14500.0,102.9934,102.9934,102.9133,102.94,14500.0
2017-08-31 14:10:00,115.73,115.77,115.67,115.67,26750.0,102.9222,102.9578,102.8689,102.8689,26750.0
2017-08-31 14:20:00,115.65,116.03,115.64,116.03,52965.0,102.8511,103.189,102.8422,103.189,52965.0
2017-08-31 14:30:00,116.03,116.22,116.0,116.19,49356.0,103.189,103.358,103.1623,103.3313,49356.0
2017-08-31 14:40:00,116.24,116.24,116.05,116.14,26928.0,103.3758,103.3758,103.2068,103.2869,26928.0
2017-08-31 14:50:00,116.16,116.25,116.11,116.23,24573.0,103.3046,103.3847,103.2602,103.3669,24573.0
2017-08-31 15:00:00,116.25,116.28,116.03,116.03,33903.0,103.3847,103.4114,103.189,103.189,33903.0
2017-08-31 15:10:00,116.04,116.14,116.01,116.14,32253.0,103.1979,103.2869,103.1712,103.2869,32253.0
2017-08-31 15:20:00,116.14,116.22,116.13,116.21,33614.0,103.2869,103.358,103.278,103.3491,33614.0
2017-08-31 15:30:00,116.2,116.44,116.19,116.32,58327.0,103.3402,103.5537,103.3313,103.4469,58327.0
2017-08-31 15:40:00,116.33,116.34,115.98,116.01,100052.0,103.4558,103.4647,103.1446,103.1712,100052.0
2017-08-31 15:50:00,116.01,116.04,115.87,115.97,167532.0,103.1712,103.1979,103.0467,103.1357,167532.0
2017-09-01 09:30:00,115.98,116.37,115.76,115.84,76067.0,103.1446,103.4914,102.9489,103.0201,76067.0
2017-09-01 09:40:00,115.84,116.19,115.83,116.16,16577.0,103.0201,103.3313,103.0112,103.3046,16577.0
2017-09-01 09:50:00,116.16,116.21,116.03,116.2,17880.0,103.3046,103.3491,103.189,103.3402,17880.0
2017-09-01 10:00:00,116.16,116.2,116.02,116.18,45894.0,103.3046,103.3402,103.1801,103.3224,45894.0
2017-09-01 10:10:00,116.2,116.4,116.19,116.36,29612.0,103.3402,103.5181,103.3313,103.4825,29612.0
2017-09-01 10:20:00,116.36,116.56,116.32,116.5,19448.0,103.4825,103.6604,103.4469,103.607,19448.0
2017-09-01 10:30:00,116.48,116.57,116.3,116.35,26229.0,103.5892,103.6693,103.4291,103.4736,26229.0
2017-09-01 10:40:00,116.35,116.36,116.11,116.35,27423.0,103.4736,103.4825,103.2602,103.4736,27423.0
2017-09-01 10:50:00,116.33,116.57,116.22,116.46,45189.0,103.4558,103.6693,103.358,103.5714,45189.0
2017-09-01 11:00:00,116.46,116.66,116.46,116.59,59136.0,103.5714,103.7493,103.5714,103.6871,59136.0
2017-09-01 11:10:00,116.58,116.59,116.29,116.29,28584.0,103.6782,103.6871,103.4203,103.4203,28584.0
2017-09-01 11:20:00,116.25,116.26,116.02,116.23,25957.0,103.3847,103.3936,103.1801,103.3669,25957.0
2017-09-01 11:30:00,116.24,116.39,116.19,116.19,15888.0,103.3758,103.5092,103.3313,103.3313,15888.0
2017-09-01 11:40:00,116.17,116.21,116.01,116.11,31644.0,103.3135,103.3491,103.1712,103.2602,31644.0
2017-09-01 11:50:00,116.12,116.3,116.11,116.19,18047.0,103.2691,103.4291,103.2602,103.3313,18047.0
2017-09-01 12:00:00,116.22,116.26,116.17,116.2,8804.0,103.358,103.3936,103.3135,103.3402,8804.0
2017-09-01 12:10:00,116.21,116.23,115.91,115.91,50667.0,103.3491,103.3669,103.0823,103.0823,50667.0
2017-09-01 12:20:00,115.94,116.12,115.93,115.96,26198.0,103.109,103.2691,103.1001,103.1268,26198.0
2017-09-01 12:30:00,115.96,116.02,115.96,115.98,9160.0,103.1268,103.1801,103.1268,103.1446,9160.0
2017-09-01 12:40:00,116.0,116.0,115.69,115.77,27751.0,103.1623,103.1623,102.8867,102.9578,27751.0
2017-09-01 12:50:00,115.77,115.78,115.64,115.73,11828.0,102.9578,102.9667,102.8422,102.9222,11828.0
2017-09-01 13:00:00,115.74,115.98,115.73,115.95,19679.0,102.9311,103.1446,102.9222,103.1179,19679.0
2017-09-01 13:10:00,115.96,115.98,115.84,115.84,10428.0,103.1268,103.1446,103.0201,103.0201,10428.0
2017-09-01 13:20:00,115.84,115.88,115.74,115.77,10651.0,103.0201,103.0556,102.9311,102.9578,10651.0
2017-09-01 13:30:00,115.76,115.84,115.72,115.77,12270.0,102.9489,103.0201,102.9133,102.9578,12270.0
2017-09-01 13:40:00,115.79,115.8,115.66,115.67,13332.0,102.9756,102.9845,102.86,102.8689,13332.0
2017-09-01 13:50:00,115.67,115.75,115.58,115.61,22904.0,102.8689,102.94,102.7888,102.8155,22904.0
2017-09-01 14:00:00,115.6,115.62,115.47,115.5,30120.0,102.8066,102.8244,102.691,102.7177,30120.0
2017-09-01 14:10:00,115.51,115.56,115.47,115.49,24052.0,102.7266,102.771,102.691,102.7088,24052.0
2017-09-01 14:20:00,115.49,115.64,115.41,115.61,73279.0,102.7088,102.8422,102.6376,102.8155,73279.0
2017-09-01 14:30:00,115.61,115.72,115.59,115.7,29445.0,102.8155,102.9133,102.7977,102.8955,29445.0
2017-09-01 14:40:00,115.72,115.86,115.7,115.86,21883.0,102.9133,103.0378,102.8955,103.0378,21883.0
2017-09-01 14:50:00,115.86,115.9,115.76,115.77,18478.0,103.0378,103.0734,102.9489,102.9578,18478.0
2017-09-01 15:00:00,115.79,115.82,115.64,115.66,25185.0,102.9756,103.0023,102.8422,102.86,25185.0
2017-09-01 15:10:00,115.67,115.79,115.64,115.78,21156.0,102.8689,102.9756,102.8422,102.9667,21156.0
2017-09-01 15:20:00,115.79,115.82,115.73,115.81,23503.0,102.9756,103.0023,102.9222,102.9934,23503.0
2017-09-01 15:30:00,115.81,115.93,115.79,115.89,55887.0,102.9934,103.1001,102.9756,103.0645,55887.0
2017-09-01 15:40:00,115.89,115.97,115.86,115.95,75588.0,103.0645,103.1357,103.0378,103.1179,75588.0
2017-09-01 15:50:00,115.96,116.23,115.95,116.16,302965.0,103.1268,103.3669,103.1179,103.3046,302965.0
2017-09-05 09:30:00,116.02,117.12,115.88,116.87,289343.0,103.1801,104.1584,103.0556,103.9361,289343.0
2017-09-05 09:40:00,116.94,117.15,116.72,116.98,117663.0,103.9983,104.1851,103.8027,104.0339,117663.0
2017-09-05 09:50:00,116.99,117.1,116.34,116.57,115766.0,104.0428,104.1406,103.4647,103.6693,115766.0
2017-09-05 10:00:00,116.59,116.78,116.04,116.12,80227.0,103.6871,103.856,103.1979,103.2691,80227.0
2017-09-05 10:10:00,116.1,116.17,115.86,115.99,52659.0,103.2513,103.3135,103.0378,103.1535,52659.0
2017-09-05 10:20:00,116.01,116.2,115.92,116.13,71938.0,103.1712,103.3402,103.0912,103.278,71938.0
2017-09-05 10:30:00,116.11,116.3,115.98,116.05,48401.0,103.2602,103.4291,103.1446,103.2068,48401.0
2017-09-05 10:40:00,116.02,116.19,115.94,116.16,75376.0,103.1801,103.3313,103.109,103.3046,75376.0
2017-09-05 10:50:00,116.13,116.28,115.94,116.28,45759.0,103.278,103.4114,103.109,103.4114,45759.0
2017-09-05 11:00:00,116.25,116.43,116.13,116.43,58763.0,103.3847,103.5448,103.278,103.5448,58763.0
2017-09-05 11:10:00,116.42,116.45,116.23,116.36,58991.0,103.5359,103.5625,103.3669,103.4825,58991.0
2017-09-05 11:20:00,116.36,116.61,116.35,116.46,46770.0,103.4825,103.7048,103.4736,103.5714,46770.0
2017-09-05 11:30:00,116.45,116.73,116.39,116.66,169359.0,103.5625,103.8116,103.5092,103.7493,169359.0
2017-09-05 11:40:00,116.66,116.67,116.28,116.39,41203.0,103.7493,103.7582,103.4114,103.5092,41203.0
2017-09-05 11:50:00,116.41,116.46,116.27,116.4,32110.0,103.527,103.5714,103.4025,103.5181,32110.0
2017-09-05 12:00:00,116.38,116.39,115.87,115.87,96237.0,103.5003,103.5092,103.0467,103.0467,96237.0
2017-09-05 12:10:00,115.88,116.04,115.82,116.0,27732.0,103.0556,103.1979,103.0023,103.1623,27732.0
2017-09-05 12:20:00,115.98,116.08,115.73,115.76,60028.0,103.1446,103.2335,102.9222,102.9489,60028.0
2017-09-05 12:30:00,115.73,115.76,115.44,115.66,41743.0,102.9222,102.9489,102.6643,102.86,41743.0
2017-09-05 12:40:00,115.66,115.69,115.48,115.51,26823.0,102.86,102.8867,102.6999,102.7266,26823.0
2017-09-05 12:50:00,115.53,115.58,115.42,115.53,20569.0,102.7444,102.7888,102.6465,102.7444,20569.0
2017-09-05 13:00:00,115.53,115.54,115.33,115.38,22964.0,102.7444,102.7533,102.5665,102.611,22964.0
2017-09-05 13:10:00,115.36,115.51,115.3,115.51,46746.0,102.5932,102.7266,102.5398,102.7266,46746.0
2017-09-05 13:20:00,115.52,115.66,115.47,115.57,21655.0,102.7355,102.86,102.691,102.7799,21655.0
2017-09-05 13:30:00,115.55,115.69,115.41,115.62,23400.0,102.7621,102.8867,102.6376,102.8244,23400.0
2017-09-05 13:40:00,115.58,115.6,115.45,115.49,22484.0,102.7888,102.8066,102.6732,102.7088,22484.0
2017-09-05 13:50:00,115.5,115.95,115.48,115.95,42628.0,102.7177,103.1179,102.6999,103.1179,42628.0
2017-09-05 14:00:00,115.93,116.1,115.84,115.86,107988.0,103.1001,103.2513,103.0201,103.0378,107988.0
2017-09-05 14:10:00,115.84,115.91,115.78,115.89,55853.0,103.0201,103.0823,102.9667,103.0645,55853.0
2017-09-05 14:20:00,115.89,115.96,115.87,115.91,43970.0,103.0645,103.1268,103.0467,103.0823,43970.0
2017-09-05 14:30:00,115.91,115.97,115.85,115.86,48095.0,103.0823,103.1357,103.0289,103.0378,48095.0
2017-09-05 14:40:00,115.85,115.86,115.62,115.67,33098.0,103.0289,103.0378,102.8244,102.8689,33098.0
2017-09-05 14:50:00,115.64,115.67,115.53,115.67,33649.0,102.8422,102.8689,102.7444,102.8689,33649.0
2017-09-05 15:00:00,115.66,115.78,115.47,115.65,39584.0,102.86,102.9667,102.691,102.8511,39584.0
2017-09-05 15:10:00,115.65,115.7,115.54,115.55,50794.0,102.8511,102.8955,102.7533,102.7621,50794.0
2017-09-05 15:20:00,115.52,115.74,115.46,115.74,49980.0,102.7355,102.9311,102.6821,102.9311,49980.0
2017-09-05 15:30:00,115.76,115.83,115.62,115.74,63065.0,102.9489,103.0112,102.8244,102.9311,63065.0
2017-09-05 15:40:00,115.73,115.73,115.46,115.63,102238.0,102.9222,102.9222,102.6821,102.8333,102238.0
2017-09-05 15:50:00,115.62,115.68,115.49,115.54,209600.0,102.8244,102.8778,102.7088,102.7533,209600.0
2017-09-06 09:30:00,115.85,116.18,115.64,115.68,42874.0,103.0289,103.3224,102.8422,102.8778,42874.0
2017-09-06 09:40:00,115.71,116.05,115.5,115.87,84530.0,102.9044,103.2068,102.7177,103.0467,84530.0
2017-09-06 09:50:00,115.91,116.18,115.65,116.08,57110.0,103.0823,103.3224,102.8511,103.2335,57110.0
2017-09-06 10:00:00,116.09,116.1,115.6,115.78,28047.0,103.2424,103.2513,102.8066,102.9667,28047.0
2017-09-06 10:10:00,115.71,115.79,115.44,115.44,48814.0,102.9044,102.9756,102.6643,102.6643,48814.0
2017-09-06 10:20:00,115.42,115.51,115.26,115.41,30764.0,102.6465,102.7266,102.5042,102.6376,30764.0
2017-09-06 10:30:00,115.41,115.46,115.2,115.21,46212.0,102.6376,102.6821,102.4509,102.4598,46212.0
2017-09-06 10:40:00,115.25,115.59,115.13,115.54,39920.0,102.4953,102.7977,102.3886,102.7533,39920.0
2017-09-06 10:50:00,115.57,115.8,115.49,115.64,37691.0,102.7799,102.9845,102.7088,102.8422,37691.0
2017-09-06 11:00:00,115.66,115.75,115.5,115.52,42441.0,102.86,102.94,102.7177,102.7355,42441.0
2017-09-06 11:10:00,115.5,115.55,115.32,115.48,46295.0,102.7177,102.7621,102.5576,102.6999,46295.0
2017-09-06 11:20:00,115.48,115.76,115.44,115.7,38417.0,102.6999,102.9489,102.6643,102.8955,38417.0
2017-09-06 11:30:00,115.68,115.76,115.45,115.45,37175.0,102.8778,102.9489,102.6732,102.6732,37175.0
2017-09-06 11:40:00,115.43,115.64,115.43,115.51,22644.0,102.6554,102.8422,102.6554,102.7266,22644.0
2017-09-06 11:50:00,115.45,115.56,115.35,115.43,27491.0,102.6732,102.771,102.5843,102.6554,27491.0
2017-09-06 12:00:00,115.45,115.79,115.36,115.73,80164.0,102.6732,102.9756,102.5932,102.9222,80164.0
2017-09-06 12:10:00,115.72,115.81,115.71,115.81,34266.0,102.9133,102.9934,102.9044,102.9934,34266.0
2017-09-06 12:20:00,115.82,115.84,115.64,115.73,51228.0,103.0023,103.0201,102.8422,102.9222,51228.0
2017-09-06 12:30:00,115.74,115.81,115.7,115.77,27767.0,102.9311,102.9934,102.8955,102.9578,27767.0
2017-09-06 12:40:00,115.76,115.91,115.75,115.9,62573.0,102.9489,103.0823,102.94,103.0734,62573.0
2017-09-06 12:50:00,115.91,116.08,115.91,116.03,93156.0,103.0823,103.2335,103.0823,103.189,93156.0
2017-09-06 13:00:00,116.04,116.21,116.02,116.14,45552.0,103.1979,103.3491,103.1801,103.2869,45552.0
2017-09-06 13:10:00,116.15,116.25,116.12,116.15,48530.0,103.2957,103.3847,103.2691,103.2957,48530.0
2017-09-06 13:20:00,116.16,116.31,116.15,116.22,47722.0,103.3046,103.438,103.2957,103.358,47722.0
2017-09-06 13:30:00,116.24,116.43,116.23,116.37,46584.0,103.3758,103.5448,103.3669,103.4914,46584.0
2017-09-06 13:40:00,116.37,116.41,116.34,116.37,36457.0,103.4914,103.527,103.4647,103.4914,36457.0
2017-09-06 13:50:00,116.36,116.36,116.16,116.16,50233.0,103.4825,103.4825,103.3046,103.3046,50233.0
2017-09-06 14:00:00,116.19,116.49,116.16,116.47,27962.0,103.3313,103.5981,103.3046,103.5803,27962.0
2017-09-06 14:10:00,116.47,116.49,116.38,116.38,38568.0,103.5803,103.5981,103.5003,103.5003,38568.0
2017-09-06 14:20:00,116.4,116.4,116.22,116.34,74015.0,103.5181,103.5181,103.358,103.4647,74015.0
2017-09-06 14:30:00,116.34,116.5,116.34,116.41,43404.0,103.4647,103.607,103.4647,103.527,43404.0
2017-09-06 14:40:00,116.41,116.72,116.41,116.62,70026.0,103.527,103.8027,103.527,103.7137,70026.0
2017-09-06 14:50:00,116.65,116.75,116.55,116.62,52202.0,103.7404,103.8293,103.6515,103.7137,52202.0
2017-09-06 15:00:00,116.62,116.77,116.5,116.71,98122.0,103.7137,103.8471,103.607,103.7938,98122.0
2017-09-06 15:10:00,116.7,116.79,116.64,116.68,198095.0,103.7849,103.8649,103.7315,103.7671,198095.0
2017-09-06 15:20:00,116.67,116.79,116.47,116.48,71278.0,103.7582,103.8649,103.5803,103.5892,71278.0
2017-09-06 15:30:00,116.49,116.57,116.35,116.48,98181.0,103.5981,103.6693,103.4736,103.5892,98181.0
2017-09-06 15:40:00,116.47,116.56,116.36,116.44,113117.0,103.5803,103.6604,103.4825,103.5537,113117.0
2017-09-06 15:50:00,116.43,116.44,116.14,116.22,215228.0,103.5448,103.5537,103.2869,103.358,215228.0
2017-09-07 09:30:00,116.19,116.57,115.96,116.45,50954.0,103.3313,103.6693,103.1268,103.5625,50954.0
2017-09-07 09:40:00,116.4,116.57,115.8,115.8,36577.0,103.5181,103.6693,102.9845,102.9845,36577.0
2017-09-07 09:50:00,115.8,115.95,114.76,115.64,307691.0,102.9845,103.1179,102.0596,102.8422,307691.0
2017-09-07 10:00:00,115.64,115.85,115.57,115.69,37410.0,102.8422,103.0289,102.7799,102.8867,37410.0
2017-09-07 10:10:00,115.69,116.31,115.44,116.15,169439.0,102.8867,103.438,102.6643,103.2957,169439.0
2017-09-07 10:20:00,116.15,116.25,116.01,116.03,50884.0,103.2957,103.3847,103.1712,103.189,50884.0
2017-09-07 10:30:00,116.03,116.05,115.75,115.98,69940.0,103.189,103.2068,102.94,103.1446,69940.0
2017-09-07 10:40:00,115.93,116.28,115.93,116.24,58856.0,103.1001,103.4114,103.1001,103.3758,58856.0
2017-09-07 10:50:00,116.21,116.76,116.15,116.47,115847.0,103.3491,103.8382,103.2957,103.5803,115847.0
2017-09-07 11:00:00,116.48,116.71,116.42,116.45,49080.0,103.5892,103.7938,103.5359,103.5625,49080.0
2017-09-07 11:10:00,116.46,116.56,116.32,116.41,60536.0,103.5714,103.6604,103.4469,103.527,60536.0
2017-09-07 11:20:00,116.38,116.51,116.27,116.3,31194.0,103.5003,103.6159,103.4025,103.4291,31194.0
2017-09-07 11:30:00,116.34,116.39,116.18,116.35,31685.0,103.4647,103.5092,103.3224,103.4736,31685.0
2017-09-07 11:40:00,116.34,116.37,116.17,116.23,24860.0,103.4647,103.4914,103.3135,103.3669,24860.0
2017-09-07 11:50:00,116.25,116.45,116.22,116.39,28796.0,103.3847,103.5625,103.358,103.5092,28796.0
2017-09-07 12:00:00,116.36,116.51,116.35,116.5,22210.0,103.4825,103.6159,103.4736,103.607,22210.0
2017-09-07 12:10:00,116.51,116.53,116.25,116.47,46736.0,103.6159,103.6337,103.3847,103.5803,46736.0
2017-09-07 12:20:00,116.48,116.56,116.31,116.33,54641.0,103.5892,103.6604,103.438,103.4558,54641.0
2017-09-07 12:30:00,116.31,116.52,116.29,116.48,27052.0,103.438,103.6248,103.4203,103.5892,27052.0
2017-09-07 12:40:00,116.47,116.52,116.37,116.37,26195.0,103.5803,103.6248,103.4914,103.4914,26195.0
2017-09-07 12:50:00,116.39,116.54,116.31,116.47,31262.0,103.5092,103.6426,103.438,103.5803,31262.0
2017-09-07 13:00:00,116.46,116.48,116.33,116.41,26721.0,103.5714,103.5892,103.4558,103.527,26721.0
2017-09-07 13:10:00,116.39,116.44,116.17,116.17,21412.0,103.5092,103.5537,103.3135,103.3135,21412.0
2017-09-07 13:20:00,116.17,116.35,116.06,116.31,23517.0,103.3135,103.4736,103.2157,103.438,23517.0
2017-09-07 13:30:00,116.31,116.46,116.29,116.38,22279.0,103.438,103.5714,103.4203,103.5003,22279.0
2017-09-07 13:40:00,116.36,116.45,116.3,116.41,22046.0,103.4825,103.5625,103.4291,103.527,22046.0
2017-09-07 13:50:00,116.4,116.4,116.23,116.35,15683.0,103.5181,103.5181,103.3669,103.4736,15683.0
2017-09-07 14:00:00,116.34,116.41,116.28,116.39,23516.0,103.4647,103.527,103.4114,103.5092,23516.0
2017-09-07 14:10:00,116.42,116.42,116.32,116.41,20382.0,103.5359,103.5359,103.4469,103.527,20382.0
2017-09-07 14:20:00,116.4,116.4,116.26,116.34,22512.0,103.5181,103.5181,103.3936,103.4647,22512.0
2017-09-07 14:30:00,116.35,116.42,116.3,116.39,29885.0,103.4736,103.5359,103.4291,103.5092,29885.0
2017-09-07 14:40:00,116.39,116.42,116.33,116.41,22278.0,103.5092,103.5359,103.4558,103.527,22278.0
2017-09-07 14:50:00,116.43,116.52,116.37,116.51,32585.0,103.5448,103.6248,103.4914,103.6159,32585.0
2017-09-07 15:00:00,116.52,116.53,116.32,116.39,46229.0,103.6248,103.6337,103.4469,103.5092,46229.0
2017-09-07 15:10:00,116.38,116.4,116.27,116.32,31117.0,103.5003,103.5181,103.4025,103.4469,31117.0
2017-09-07 15:20:00,116.32,116.32,116.21,116.26,39560.0,103.4469,103.4469,103.3491,103.3936,39560.0
2017-09-07 15:30:00,116.26,116.32,116.2,116.31,46935.0,103.3936,103.4469,103.3402,103.438,46935.0
2017-09-07 15:40:00,116.3,116.43,116.24,116.41,78735.0,103.4291,103.5448,103.3758,103.527,78735.0
2017-09-07 15:50:00,116.41,116.43,116.29,116.33,177017.0,103.527,103.5448,103.4203,103.4558,177017.0
2017-09-08 09:30:00,116.16,116.41,115.9,116.19,40578.0,103.3046,103.527,103.0734,103.3313,40578.0
2017-09-08 09:40:00,116.21,116.54,116.21,116.45,28187.0,103.3491,103.6426,103.3491,103.5625,28187.0
2017-09-08 09:50:00,116.45,116.68,116.32,116.66,23523.0,103.5625,103.7671,103.4469,103.7493,23523.0
2017-09-08 10:00:00,116.72,116.72,116.44,116.6,22750.0,103.8027,103.8027,103.5537,103.6959,22750.0
2017-09-08 10:10:00,116.57,116.63,116.22,116.25,49582.0,103.6693,103.7226,103.358,103.3847,49582.0
2017-09-08 10:20:00,116.25,116.75,116.23,116.75,24763.0,103.3847,103.8293,103.3669,103.8293,24763.0
2017-09-08 10:30:00,116.77,116.95,116.75,116.82,28371.0,103.8471,104.0072,103.8293,103.8916,28371.0
2017-09-08 10:40:00,116.8,117.22,116.8,116.94,49717.0,103.8738,104.2473,103.8738,103.9983,49717.0
2017-09-08 10:50:00,116.9,117.13,116.82,116.94,315723.0,103.9627,104.1673,103.8916,103.9983,315723.0
2017-09-08 11:00:00,116.94,117.31,116.91,117.14,238695.0,103.9983,104.3274,103.9716,104.1762,238695.0
2017-09-08 11:10:00,117.14,117.19,116.95,117.08,74831.0,104.1762,104.2206,104.0072,104.1228,74831.0
2017-09-08 11:20:00,117.08,117.1,116.98,117.03,38600.0,104.1228,104.1406,104.0339,104.0784,38600.0
2017-09-08 11:30:00,117.04,117.05,116.78,116.91,41122.0,104.0873,104.0961,103.856,103.9716,41122.0
2017-09-08 11:40:00,116.93,117.08,116.93,117.03,31415.0,103.9894,104.1228,103.9894,104.0784,31415.0
2017-09-08 11:50:00,117.04,117.04,116.95,116.99,27261.0,104.0873,104.0873,104.0072,104.0428,27261.0
2017-09-08 12:00:00,116.99,117.02,116.91,117.0,156085.0,104.0428,104.0695,103.9716,104.0517,156085.0
2017-09-08 12:10:00,117.0,117.11,116.95,117.11,40754.0,104.0517,104.1495,104.0072,104.1495,40754.0
2017-09-08 12:20:00,117.12,117.21,117.12,117.21,28036.0,104.1584,104.2384,104.1584,104.2384,28036.0
2017-09-08 12:30:00,117.21,117.44,117.2,117.43,34395.0,104.2384,104.443,104.2295,104.4341,34395.0
2017-09-08 12:40:00,117.44,117.5,117.3,117.35,25626.0,104.443,104.4963,104.3185,104.3629,25626.0
2017-09-08 12:50:00,117.38,117.42,117.31,117.33,22209.0,104.3896,104.4252,104.3274,104.3452,22209.0
2017-09-08 13:00:00,117.34,117.37,117.13,117.3,21869.0,104.354,104.3807,104.1673,104.3185,21869.0
2017-09-08 13:10:00,117.33,117.4,117.3,117.32,15125.0,104.3452,104.4074,104.3185,104.3363,15125.0
2017-09-08 13:20:00,117.32,117.35,117.26,117.3,15743.0,104.3363,104.3629,104.2829,104.3185,15743.0
2017-09-08 13:30:00,117.29,117.35,117.26,117.34,34368.0,104.3096,104.3629,104.2829,104.354,34368.0
2017-09-08 13:40:00,117.35,117.46,117.35,117.36,23438.0,104.3629,104.4608,104.3629,104.3718,23438.0
2017-09-08 13:50:00,117.34,117.43,117.25,117.4,30737.0,104.354,104.4341,104.274,104.4074,30737.0
2017-09-08 14:00:00,117.39,117.45,117.33,117.44,32592.0,104.3985,104.4519,104.3452,104.443,32592.0
2017-09-08 14:10:00,117.44,117.6,117.31,117.43,49510.0,104.443,104.5853,104.3274,104.4341,49510.0
2017-09-08 14:20:00,117.42,117.53,117.4,117.5,22869.0,104.4252,104.523,104.4074,104.4963,22869.0
2017-09-08 14:30:00,117.51,117.85,117.51,117.85,81925.0,104.5052,104.8076,104.5052,104.8076,81925.0
2017-09-08 14:40:00,117.86,117.92,117.63,117.68,53936.0,104.8165,104.8699,104.612,104.6564,53936.0
2017-09-08 14:50:00,117.64,117.66,117.52,117.57,31899.0,104.6208,104.6386,104.5141,104.5586,31899.0
2017-09-08 15:00:00,117.55,117.64,117.52,117.57,40605.0,104.5408,104.6208,104.5141,104.5586,40605.0
2017-09-08 15:10:00,117.56,117.57,117.39,117.42,30301.0,104.5497,104.5586,104.3985,104.4252,30301.0
2017-09-08 15:20:00,117.43,117.45,117.26,117.28,38240.0,104.4341,104.4519,104.2829,104.3007,38240.0
2017-09-08 15:30:00,117.28,117.29,117.16,117.22,62582.0,104.3007,104.3096,104.194,104.2473,62582.0
2017-09-08 15:40:00,117.22,117.35,117.19,117.29,94443.0,104.2473,104.3629,104.2206,104.3096,94443.0
2017-09-08 15:50:00,117.28,117.37,117.21,117.35,183465.0,104.3007,104.3807,104.2384,104.3629,183465.0
2017-09-11 09:30:00,118.47,118.47,117.49,117.6,128311.0,105.359,105.359,104.4874,104.5853,128311.0
2017-09-11 09:40:00,117.53,117.61,117.16,117.37,96568.0,104.523,104.5942,104.194,104.3807,96568.0
2017-09-11 09:50:00,117.37,117.7,117.35,117.61,46252.0,104.3807,104.6742,104.3629,104.5942,46252.0
2017-09-11 10:00:00,117.64,118.59,117.61,118.38,87643.0,104.6208,105.4657,104.5942,105.279,87643.0
2017-09-11 10:10:00,118.36,118.36,117.88,117.88,28119.0,105.2612,105.2612,104.8343,104.8343,28119.0
2017-09-11 10:20:00,117.9,117.9,117.37,117.43,116474.0,104.8521,104.8521,104.3807,104.4341,116474.0
2017-09-11 10:30:00,117.43,117.65,117.39,117.42,40701.0,104.4341,104.6297,104.3985,104.4252,40701.0
2017-09-11 10:40:00,117.42,117.56,117.05,117.55,79435.0,104.4252,104.5497,104.0961,104.5408,79435.0
2017-09-11 10:50:00,117.55,117.83,117.54,117.59,49963.0,104.5408,104.7898,104.5319,104.5764,49963.0
2017-09-11 11:00:00,117.58,117.59,117.41,117.42,37869.0,104.5675,104.5764,104.4163,104.4252,37869.0
2017-09-11 11:10:00,117.38,117.38,117.25,117.31,55798.0,104.3896,104.3896,104.274,104.3274,55798.0
2017-09-11 11:20:00,117.33,117.39,117.11,117.19,47606.0,104.3452,104.3985,104.1495,104.2206,47606.0
2017-09-11 11:30:00,117.19,117.28,117.16,117.2,31307.0,104.2206,104.3007,104.194,104.2295,31307.0
2017-09-11 11:40:00,117.2,117.29,117.11,117.24,33103.0,104.2295,104.3096,104.1495,104.2651,33103.0
2017-09-11 11:50:00,117.23,117.26,117.16,117.2,20934.0,104.2562,104.2829,104.194,104.2295,20934.0
2017-09-11 12:00:00,117.2,117.21,116.97,117.01,35043.0,104.2295,104.2384,104.025,104.0606,35043.0
2017-09-11 12:10:00,117.02,117.13,117.01,117.12,20027.0,104.0695,104.1673,104.0606,104.1584,20027.0
2017-09-11 12:20:00,117.12,117.13,117.08,117.12,13942.0,104.1584,104.1673,104.1228,104.1584,13942.0
2017-09-11 12:30:00,117.09,117.53,117.05,117.49,52124.0,104.1317,104.523,104.0961,104.4874,52124.0
2017-09-11 12:40:00,117.49,117.62,117.45,117.5,64445.0,104.4874,104.6031,104.4519,104.4963,64445.0
2017-09-11 12:50:00,117.5,117.58,117.5,117.55,15214.0,104.4963,104.5675,104.4963,104.5408,15214.0
2017-09-11 13:00:00,117.55,117.58,117.4,117.42,18562.0,104.5408,104.5675,104.4074,104.4252,18562.0
2017-09-11 13:10:00,117.43,117.59,117.43,117.59,20467.0,104.4341,104.5764,104.4341,104.5764,20467.0
2017-09-11 13:20:00,117.59,117.64,117.49,117.63,27829.0,104.5764,104.6208,104.4874,104.612,27829.0
2017-09-11 13:30:00,117.64,117.76,117.62,117.66,22994.0,104.6208,104.7276,104.6031,104.6386,22994.0
2017-09-11 13:40:00,117.68,117.87,117.65,117.71,23204.0,104.6564,104.8254,104.6297,104.6831,23204.0
2017-09-11 13:50:00,117.73,117.75,117.6,117.68,18978.0,104.7009,104.7187,104.5853,104.6564,18978.0
2017-09-11 14:00:00,117.68,117.74,117.56,117.57,15423.0,104.6564,104.7098,104.5497,104.5586,15423.0
2017-09-11 14:10:00,117.57,117.6,117.52,117.55,17318.0,104.5586,104.5853,104.5141,104.5408,17318.0
2017-09-11 14:20:00,117.54,117.58,117.48,117.56,25771.0,104.5319,104.5675,104.4786,104.5497,25771.0
2017-09-11 14:30:00,117.57,117.86,117.56,117.7,43929.0,104.5586,104.8165,104.5497,104.6742,43929.0
2017-09-11 14:40:00,117.71,117.85,117.66,117.85,25638.0,104.6831,104.8076,104.6386,104.8076,25638.0
2017-09-11 14:50:00,117.86,117.9,117.71,117.71,32240.0,104.8165,104.8521,104.6831,104.6831,32240.0
2017-09-11 15:00:00,117.71,117.87,117.69,117.85,22016.0,104.6831,104.8254,104.6653,104.8076,22016.0
2017-09-11 15:10:00,117.85,118.01,117.82,117.99,42051.0,104.8076,104.9499,104.7809,104.9321,42051.0
2017-09-11 15:20:00,117.99,118.05,117.93,117.96,39732.0,104.9321,104.9855,104.8788,104.9054,39732.0
2017-09-11 15:30:00,117.98,117.99,117.87,117.95,42925.0,104.9232,104.9321,104.8254,104.8965,42925.0
2017-09-11 15:40:00,117.93,117.96,117.73,117.73,83763.0,104.8788,104.9054,104.7009,104.7009,83763.0
2017-09-11 15:50:00,117.73,117.93,117.67,117.92,169441.0,104.7009,104.8788,104.6475,104.8699,169441.0
2017-09-12 09:30:00,118.51,118.96,118.07,118.6,83865.0,105.3946,105.7948,105.0033,105.4746,83865.0
2017-09-12 09:40:00,118.63,118.74,118.22,118.45,88592.0,105.5013,105.5991,105.1367,105.3412,88592.0
2017-09-12 09:50:00,118.43,118.5,118.08,118.36,85524.0,105.3234,105.3857,105.0122,105.2612,85524.0
2017-09-12 10:00:00,118.36,118.52,118.23,118.38,48808.0,105.2612,105.4035,105.1456,105.279,48808.0
2017-09-12 10:10:00,118.38,118.41,118.2,118.26,70579.0,105.279,105.3056,105.1189,105.1722,70579.0
2017-09-12 10:20:00,118.32,118.56,118.2,118.32,101344.0,105.2256,105.439,105.1189,105.2256,101344.0
2017-09-12 10:30:00,118.32,118.67,118.32,118.6,40274.0,105.2256,105.5369,105.2256,105.4746,40274.0
2017-09-12 10:40:00,118.62,118.75,118.58,118.69,32115.0,105.4924,105.608,105.4568,105.5546,32115.0
2017-09-12 10:50:00,118.66,119.25,118.54,118.96,122335.0,105.528,106.0527,105.4212,105.7948,122335.0
2017-09-12 11:00:00,119.0,119.0,118.78,118.84,35767.0,105.8303,105.8303,105.6347,105.688,35767.0
2017-09-12 11:10:00,118.85,118.86,118.63,118.8,54219.0,105.6969,105.7058,105.5013,105.6525,54219.0
2017-09-12 11:20:00,118.8,118.8,118.48,118.62,36434.0,105.6525,105.6525,105.3679,105.4924,36434.0
2017-09-12 11:30:00,118.57,118.71,118.47,118.71,26738.0,105.4479,105.5724,105.359,105.5724,26738.0
2017-09-12 11:40:00,118.73,119.1,118.72,118.96,54154.0,105.5902,105.9193,105.5813,105.7948,54154.0
2017-09-12 11:50:00,118.93,119.15,118.84,118.96,41126.0,105.7681,105.9637,105.688,105.7948,41126.0
2017-09-12 12:00:00,118.94,118.97,116.75,116.86,411474.0,105.777,105.8037,103.8293,103.9272,411474.0
2017-09-12 12:10:00,116.84,117.54,116.81,117.37,223662.0,103.9094,104.5319,103.8827,104.3807,223662.0
2017-09-12 12:20:00,117.38,117.91,117.37,117.4,62144.0,104.3896,104.861,104.3807,104.4074,62144.0
2017-09-12 12:30:00,117.38,117.5,117.19,117.32,140685.0,104.3896,104.4963,104.2206,104.3363,140685.0
2017-09-12 12:40:00,117.33,117.37,117.19,117.27,53283.0,104.3452,104.3807,104.2206,104.2918,53283.0
2017-09-12 12:50:00,117.28,117.29,116.95,116.97,67236.0,104.3007,104.3096,104.0072,104.025,67236.0
2017-09-12 13:00:00,116.97,117.16,116.95,117.04,27358.0,104.025,104.194,104.0072,104.0873,27358.0
2017-09-12 13:10:00,117.03,117.12,116.99,117.04,40347.0,104.0784,104.1584,104.0428,104.0873,40347.0
2017-09-12 13:20:00,117.06,117.09,116.97,117.0,22804.0,104.105,104.1317,104.025,104.0517,22804.0
2017-09-12 13:30:00,117.0,117.09,116.94,117.01,35577.0,104.0517,104.1317,103.9983,104.0606,35577.0
2017-09-12 13:40:00,117.0,117.06,116.92,116.93,36575.0,104.0517,104.105,103.9805,103.9894,36575.0
2017-09-12 13:50:00,116.94,117.05,116.89,116.9,49806.0,103.9983,104.0961,103.9539,103.9627,49806.0
2017-09-12 14:00:00,116.91,117.03,116.84,117.03,33966.0,103.9716,104.0784,103.9094,104.0784,33966.0
2017-09-12 14:10:00,117.05,117.22,116.96,117.21,31404.0,104.0961,104.2473,104.0161,104.2384,31404.0
2017-09-12 14:20:00,117.21,117.32,117.13,117.21,23449.0,104.2384,104.3363,104.1673,104.2384,23449.0
2017-09-12 14:30:00,117.22,117.27,117.09,117.23,20912.0,104.2473,104.2918,104.1317,104.2562,20912.0
2017-09-12 14:40:00,117.21,117.29,117.2,117.26,30212.0,104.2384,104.3096,104.2295,104.2829,30212.0
2017-09-12 14:50:00,117.27,117.37,117.21,117.37,31877.0,104.2918,104.3807,104.2384,104.3807,31877.0
2017-09-12 15:00:00,117.36,117.38,117.25,117.28,35475.0,104.3718,104.3896,104.274,104.3007,35475.0
2017-09-12 15:10:00,117.27,117.42,117.25,117.35,44658.0,104.2918,104.4252,104.274,104.3629,44658.0
2017-09-12 15:20:00,117.33,117.35,117.2,117.22,40659.0,104.3452,104.3629,104.2295,104.2473,40659.0
2017-09-12 15:30:00,117.21,117.29,117.17,117.23,70394.0,104.2384,104.3096,104.2029,104.2562,70394.0
2017-09-12 15:40:00,117.23,117.35,117.2,117.28,103429.0,104.2562,104.3629,104.2295,104.3007,103429.0
2017-09-12 15:50:00,117.28,117.38,117.2,117.26,212677.0,104.3007,104.3896,104.2295,104.2829,212677.0
2017-09-13 09:30:00,117.16,117.74,117.12,117.6,56786.0,104.194,104.7098,104.1584,104.5853,56786.0
2017-09-13 09:40:00,117.65,117.96,117.45,117.65,32991.0,104.6297,104.9054,104.4519,104.6297,32991.0
2017-09-13 09:50:00,117.62,117.72,117.42,117.5,59846.0,104.6031,104.692,104.4252,104.4963,59846.0
2017-09-13 10:00:00,117.47,117.56,117.2,117.32,21154.0,104.4697,104.5497,104.2295,104.3363,21154.0
2017-09-13 10:10:00,117.34,117.45,117.07,117.12,97317.0,104.354,104.4519,104.1139,104.1584,97317.0
2017-09-13 10:20:00,117.14,117.42,117.11,117.38,17979.0,104.1762,104.4252,104.1495,104.3896,17979.0
2017-09-13 10:30:00,117.41,117.43,117.12,117.17,38632.0,104.4163,104.4341,104.1584,104.2029,38632.0
2017-09-13 10:40:00,117.15,117.25,117.02,117.25,29931.0,104.1851,104.274,104.0695,104.274,29931.0
2017-09-13 10:50:00,117.25,117.58,117.13,117.26,43271.0,104.274,104.5675,104.1673,104.2829,43271.0
2017-09-13 11:00:00,117.22,117.23,117.06,117.1,24085.0,104.2473,104.2562,104.105,104.1406,24085.0
2017-09-13 11:10:00,117.12,117.14,116.99,116.99,22500.0,104.1584,104.1762,104.0428,104.0428,22500.0
2017-09-13 11:20:00,117.01,117.28,117.0,117.23,48828.0,104.0606,104.3007,104.0517,104.2562,48828.0
2017-09-13 11:30:00,117.24,117.27,117.06,117.14,16833.0,104.2651,104.2918,104.105,104.1762,16833.0
2017-09-13 11:40:00,117.14,117.17,116.83,116.9,39173.0,104.1762,104.2029,103.9005,103.9627,39173.0
2017-09-13 11:50:00,116.92,117.03,116.86,116.89,17408.0,103.9805,104.0784,103.9272,103.9539,17408.0
2017-09-13 12:00:00,116.9,116.9,116.72,116.8,16483.0,103.9627,103.9627,103.8027,103.8738,16483.0
2017-09-13 12:10:00,116.8,116.99,116.77,116.96,13058.0,103.8738,104.0428,103.8471,104.0161,13058.0
2017-09-13 12:20:00,116.96,117.07,116.91,116.91,26073.0,104.0161,104.1139,103.9716,103.9716,26073.0
2017-09-13 12:30:00,116.91,117.23,116.91,117.19,25694.0,103.9716,104.2562,103.9716,104.2206,25694.0
2017-09-13 12:40:00,117.19,117.27,117.12,117.2,19376.0,104.2206,104.2918,104.1584,104.2295,19376.0
2017-09-13 12:50:00,117.24,117.31,117.21,117.31,15166.0,104.2651,104.3274,104.2384,104.3274,15166.0
2017-09-13 13:00:00,117.3,117.31,117.13,117.23,19200.0,104.3185,104.3274,104.1673,104.2562,19200.0
2017-09-13 13:10:00,117.23,117.29,117.14,117.25,26045.0,104.2562,104.3096,104.1762,104.274,26045.0
2017-09-13 13:20:00,117.23,117.26,117.13,117.17,16692.0,104.2562,104.2829,104.1673,104.2029,16692.0
2017-09-13 13:30:00,117.18,117.2,117.04,117.15,11140.0,104.2118,104.2295,104.0873,104.1851,11140.0
2017-09-13 13:40:00,117.15,117.27,117.13,117.21,12621.0,104.1851,104.2918,104.1673,104.2384,12621.0
2017-09-13 13:50:00,117.23,117.26,117.18,117.2,14053.0,104.2562,104.2829,104.2118,104.2295,14053.0
2017-09-13 14:00:00,117.19,117.35,117.17,117.33,16487.0,104.2206,104.3629,104.2029,104.3452,16487.0
2017-09-13 14:10:00,117.33,117.53,117.32,117.46,31786.0,104.3452,104.523,104.3363,104.4608,31786.0
2017-09-13 14:20:00,117.46,117.49,117.39,117.4,23848.0,104.4608,104.4874,104.3985,104.4074,23848.0
2017-09-13 14:30:00,117.4,117.52,117.38,117.5,25363.0,104.4074,104.5141,104.3896,104.4963,25363.0
2017-09-13 14:40:00,117.5,117.69,117.44,117.64,33497.0,104.4963,104.6653,104.443,104.6208,33497.0
2017-09-13 14:50:00,117.65,117.67,117.55,117.56,29486.0,104.6297,104.6475,104.5408,104.5497,29486.0
2017-09-13 15:00:00,117.56,117.57,117.49,117.55,27873.0,104.5497,104.5586,104.4874,104.5408,27873.0
2017-09-13 15:10:00,117.56,117.62,117.52,117.61,31646.0,104.5497,104.6031,104.5141,104.5942,31646.0
2017-09-13 15:20:00,117.62,117.71,117.61,117.65,32550.0,104.6031,104.6831,104.5942,104.6297,32550.0
2017-09-13 15:30:00,117.65,117.7,117.58,117.6,63771.0,104.6297,104.6742,104.5675,104.5853,63771.0
2017-09-13 15:40:00,117.6,117.63,117.44,117.47,78890.0,104.5853,104.612,104.443,104.4697,78890.0
2017-09-13 15:50:00,117.47,117.54,117.33,117.45,272212.0,104.4697,104.5319,104.3452,104.4519,272212.0
2017-09-14 09:30:00,117.37,117.4,117.17,117.24,29763.0,104.3807,104.4074,104.2029,104.2651,29763.0
2017-09-14 09:40:00,117.23,117.52,117.2,117.49,11161.0,104.2562,104.5141,104.2295,104.4874,11161.0
2017-09-14 09:50:00,117.53,117.62,117.34,117.38,16606.0,104.523,104.6031,104.354,104.3896,16606.0
2017-09-14 10:00:00,117.4,117.48,117.25,117.31,14043.0,104.4074,104.4786,104.274,104.3274,14043.0
2017-09-14 10:10:00,117.37,117.38,117.25,117.25,10063.0,104.3807,104.3896,104.274,104.274,10063.0
2017-09-14 10:20:00,117.24,117.35,117.2,117.3,16087.0,104.2651,104.3629,104.2295,104.3185,16087.0
2017-09-14 10:30:00,117.31,117.34,117.15,117.27,19708.0,104.3274,104.354,104.1851,104.2918,19708.0
2017-09-14 10:40:00,117.28,117.32,117.2,117.28,30401.0,104.3007,104.3363,104.2295,104.3007,30401.0
2017-09-14 10:50:00,117.27,117.38,117.18,117.34,23114.0,104.2918,104.3896,104.2118,104.354,23114.0
2017-09-14 11:00:00,117.35,117.4,117.31,117.37,28600.0,104.3629,104.4074,104.3274,104.3807,28600.0
2017-09-14 11:10:00,117.38,117.54,117.34,117.46,21708.0,104.3896,104.5319,104.354,104.4608,21708.0
2017-09-14 11:20:00,117.44,117.53,117.36,117.47,18882.0,104.443,104.523,104.3718,104.4697,18882.0
2017-09-14 11:30:00,117.44,117.52,117.35,117.35,18127.0,104.443,104.5141,104.3629,104.3629,18127.0
2017-09-14 11:40:00,117.39,117.43,117.35,117.39,18092.0,104.3985,104.4341,104.3629,104.3985,18092.0
2017-09-14 11:50:00,117.39,117.41,117.35,117.4,44365.0,104.3985,104.4163,104.3629,104.4074,44365.0
2017-09-14 12:00:00,117.41,117.5,117.37,117.5,13161.0,104.4163,104.4963,104.3807,104.4963,13161.0
2017-09-14 12:10:00,117.48,117.5,117.42,117.5,19381.0,104.4786,104.4963,104.4252,104.4963,19381.0
2017-09-14 12:20:00,117.48,117.7,117.48,117.7,17065.0,104.4786,104.6742,104.4786,104.6742,17065.0
2017-09-14 12:30:00,117.68,117.69,117.64,117.66,11583.0,104.6564,104.6653,104.6208,104.6386,11583.0
2017-09-14 12:40:00,117.66,117.76,117.64,117.76,24001.0,104.6386,104.7276,104.6208,104.7276,24001.0
2017-09-14 12:50:00,117.75,117.89,117.74,117.87,18635.0,104.7187,104.8432,104.7098,104.8254,18635.0
2017-09-14 13:00:00,117.87,117.87,117.71,117.74,13260.0,104.8254,104.8254,104.6831,104.7098,13260.0
2017-09-14 13:10:00,117.73,117.82,117.71,117.79,14731.0,104.7009,104.7809,104.6831,104.7542,14731.0
2017-09-14 13:20:00,117.8,117.82,117.77,117.77,15328.0,104.7631,104.7809,104.7365,104.7365,15328.0
2017-09-14 13:30:00,117.77,117.93,117.74,117.91,26372.0,104.7365,104.8788,104.7098,104.861,26372.0
2017-09-14 13:40:00,117.93,118.29,117.92,118.21,31732.0,104.8788,105.1989,104.8699,105.1278,31732.0
2017-09-14 13:50:00,118.21,118.27,118.14,118.26,25540.0,105.1278,105.1811,105.0655,105.1722,25540.0
2017-09-14 14:00:00,118.26,118.46,118.21,118.46,39245.0,105.1722,105.3501,105.1278,105.3501,39245.0
2017-09-14 14:10:00,118.47,118.67,118.44,118.65,37456.0,105.359,105.5369,105.3323,105.5191,37456.0
2017-09-14 14:20:00,118.65,118.73,118.57,118.66,38288.0,105.5191,105.5902,105.4479,105.528,38288.0
2017-09-14 14:30:00,118.67,118.72,118.63,118.63,23497.0,105.5369,105.5813,105.5013,105.5013,23497.0
2017-09-14 14:40:00,118.63,118.68,118.6,118.6,21829.0,105.5013,105.5458,105.4746,105.4746,21829.0
2017-09-14 14:50:00,118.59,118.64,118.51,118.61,43641.0,105.4657,105.5102,105.3946,105.4835,43641.0
2017-09-14 15:00:00,118.6,118.61,118.32,118.36,47765.0,105.4746,105.4835,105.2256,105.2612,47765.0
2017-09-14 15:10:00,118.36,118.38,118.13,118.16,46847.0,105.2612,105.279,105.0566,105.0833,46847.0
2017-09-14 15:20:00,118.16,118.26,118.07,118.26,45046.0,105.0833,105.1722,105.0033,105.1722,45046.0
2017-09-14 15:30:00,118.26,118.34,118.23,118.26,56948.0,105.1722,105.2434,105.1456,105.1722,56948.0
2017-09-14 15:40:00,118.26,118.43,118.26,118.34,72005.0,105.1722,105.3234,105.1722,105.2434,72005.0
2017-09-14 15:50:00,118.35,118.44,118.25,118.43,189570.0,105.2523,105.3323,105.1633,105.3234,189570.0
2017-09-15 09:30:00,119.06,119.35,118.37,119.0,339696.0,105.8837,106.1416,105.2701,105.8303,339696.0
2017-09-15 09:40:00,118.94,119.45,118.71,119.07,58987.0,105.777,106.2305,105.5724,105.8926,58987.0
2017-09-15 09:50:00,119.07,119.28,118.92,119.09,31067.0,105.8926,106.0794,105.7592,105.9104,31067.0
2017-09-15 10:00:00,119.11,119.18,118.9,118.95,34902.0,105.9282,105.9904,105.7414,105.7859,34902.0
2017-09-15 10:10:00,118.91,118.94,118.75,118.79,24284.0,105.7503,105.777,105.608,105.6436,24284.0
2017-09-15 10:20:00,118.79,118.84,118.55,118.69,36468.0,105.6436,105.688,105.4301,105.5546,36468.0
2017-09-15 10:30:00,118.66,118.81,118.63,118.65,25639.0,105.528,105.6614,105.5013,105.5191,25639.0
2017-09-15 10:40:00,118.68,119.12,118.65,119.12,90012.0,105.5458,105.9371,105.5191,105.9371,90012.0
2017-09-15 10:50:00,119.12,119.37,119.08,119.3,50454.0,105.9371,106.1594,105.9015,106.0971,50454.0
2017-09-15 11:00:00,119.28,119.31,119.08,119.19,29074.0,106.0794,106.106,105.9015,105.9993,29074.0
2017-09-15 11:10:00,119.19,119.32,119.06,119.32,36895.0,105.9993,106.1149,105.8837,106.1149,36895.0
2017-09-15 11:20:00,119.32,119.38,119.26,119.33,25567.0,106.1149,106.1683,106.0616,106.1238,25567.0
2017-09-15 11:30:00,119.31,119.37,119.24,119.25,27362.0,106.106,106.1594,106.0438,106.0527,27362.0
2017-09-15 11:40:00,119.25,119.27,119.11,119.18,18665.0,106.0527,106.0705,105.9282,105.9904,18665.0
2017-09-15 11:50:00,119.17,119.2,119.01,119.04,18044.0,105.9815,106.0082,105.8392,105.8659,18044.0
2017-09-15 12:00:00,119.03,119.05,118.88,118.93,29214.0,105.857,105.8748,105.7236,105.7681,29214.0
2017-09-15 12:10:00,118.92,118.98,118.86,118.92,16094.0,105.7592,105.8126,105.7058,105.7592,16094.0
2017-09-15 12:20:00,118.92,119.11,118.91,119.03,21397.0,105.7592,105.9282,105.7503,105.857,21397.0
2017-09-15 12:30:00,119.03,119.07,118.92,118.95,16141.0,105.857,105.8926,105.7592,105.7859,16141.0
2017-09-15 12:40:00,118.95,119.25,118.93,119.22,64386.0,105.7859,106.0527,105.7681,106.026,64386.0
2017-09-15 12:50:00,119.23,119.29,119.03,119.05,49228.0,106.0349,106.0882,105.857,105.8748,49228.0
2017-09-15 13:00:00,119.06,119.15,119.02,119.13,23309.0,105.8837,105.9637,105.8481,105.946,23309.0
2017-09-15 13:10:00,119.13,119.18,119.1,119.14,12651.0,105.946,105.9904,105.9193,105.9548,12651.0
2017-09-15 13:20:00,119.14,119.19,119.12,119.17,21558.0,105.9548,105.9993,105.9371,105.9815,21558.0
2017-09-15 13:30:00,119.17,119.26,119.12,119.22,23241.0,105.9815,106.0616,105.9371,106.026,23241.0
2017-09-15 13:40:00,119.22,119.24,119.12,119.14,14485.0,106.026,106.0438,105.9371,105.9548,14485.0
2017-09-15 13:50:00,119.13,119.19,119.05,119.17,26421.0,105.946,105.9993,105.8748,105.9815,26421.0
2017-09-15 14:00:00,119.17,119.19,119.08,119.18,26284.0,105.9815,105.9993,105.9015,105.9904,26284.0
2017-09-15 14:10:00,119.17,119.18,119.04,119.1,19937.0,105.9815,105.9904,105.8659,105.9193,19937.0
2017-09-15 14:20:00,119.1,119.11,119.01,119.07,33062.0,105.9193,105.9282,105.8392,105.8926,33062.0
2017-09-15 14:30:00,119.08,119.21,119.07,119.1,46655.0,105.9015,106.0171,105.8926,105.9193,46655.0
2017-09-15 14:40:00,119.1,119.26,119.06,119.24,37841.0,105.9193,106.0616,105.8837,106.0438,37841.0
2017-09-15 14:50:00,119.25,119.27,119.1,119.15,29274.0,106.0527,106.0705,105.9193,105.9637,29274.0
2017-09-15 15:00:00,119.14,119.14,119.0,119.0,36437.0,105.9548,105.9548,105.8303,105.8303,36437.0
2017-09-15 15:10:00,119.01,119.02,118.94,118.99,76682.0,105.8392,105.8481,105.777,105.8214,76682.0
2017-09-15 15:20:00,119.0,119.06,118.93,119.01,50444.0,105.8303,105.8837,105.7681,105.8392,50444.0
2017-09-15 15:30:00,119.01,119.22,118.99,119.19,117674.0,105.8392,106.026,105.8214,105.9993,117674.0
2017-09-15 15:40:00,119.19,119.34,118.96,119.0,149810.0,105.9993,106.1327,105.7948,105.8303,149810.0
2017-09-15 15:50:00,118.99,119.14,118.86,119.05,331410.0,105.8214,105.9548,105.7058,105.8748,331410.0
2017-09-18 09:30:00,119.0,119.49,118.88,119.21,73323.0,105.8303,106.2661,105.7236,106.0171,73323.0
2017-09-18 09:40:00,119.22,119.5,119.2,119.37,27467.0,106.026,106.275,106.0082,106.1594,27467.0
2017-09-18 09:50:00,119.34,119.59,119.32,119.54,20868.0,106.1327,106.355,106.1149,106.3106,20868.0
2017-09-18 10:00:00,119.57,119.68,119.41,119.5,48660.0,106.3373,106.4351,106.195,106.275,48660.0
2017-09-18 10:10:00,119.49,119.65,119.47,119.62,74596.0,106.2661,106.4084,106.2483,106.3817,74596.0
2017-09-18 10:20:00,119.6,119.9,119.51,119.9,37590.0,106.3639,106.6307,106.2839,106.6307,37590.0
2017-09-18 10:30:00,119.87,119.98,119.77,119.77,36893.0,106.6041,106.7019,106.5151,106.5151,36893.0
2017-09-18 10:40:00,119.78,119.78,119.63,119.67,33409.0,106.524,106.524,106.3906,106.4262,33409.0
2017-09-18 10:50:00,119.66,119.75,119.62,119.73,24684.0,106.4173,106.4973,106.3817,106.4795,24684.0
2017-09-18 11:00:00,119.71,119.93,119.68,119.84,37949.0,106.4618,106.6574,106.4351,106.5774,37949.0
2017-09-18 11:10:00,119.83,119.85,119.71,119.79,21884.0,106.5685,106.5863,106.4618,106.5329,21884.0
2017-09-18 11:20:00,119.81,120.06,119.75,120.02,39682.0,106.5507,106.773,106.4973,106.7375,39682.0
2017-09-18 11:30:00,120.02,120.02,119.79,119.88,21757.0,106.7375,106.7375,106.5329,106.6129,21757.0
2017-09-18 11:40:00,119.88,119.89,119.71,119.74,15262.0,106.6129,106.6218,106.4618,106.4884,15262.0
2017-09-18 11:50:00,119.71,119.73,119.63,119.68,21384.0,106.4618,106.4795,106.3906,106.4351,21384.0
2017-09-18 12:00:00,119.68,119.75,119.65,119.71,25467.0,106.4351,106.4973,106.4084,106.4618,25467.0
2017-09-18 12:10:00,119.7,119.76,119.67,119.7,18766.0,106.4529,106.5062,106.4262,106.4529,18766.0
2017-09-18 12:20:00,119.7,119.77,119.67,119.69,15168.0,106.4529,106.5151,106.4262,106.444,15168.0
2017-09-18 12:30:00,119.69,119.75,119.67,119.69,21698.0,106.444,106.4973,106.4262,106.444,21698.0
2017-09-18 12:40:00,119.69,119.72,119.56,119.59,16928.0,106.444,106.4707,106.3284,106.355,16928.0
2017-09-18 12:50:00,119.59,119.62,119.52,119.56,11203.0,106.355,106.3817,106.2928,106.3284,11203.0
2017-09-18 13:00:00,119.54,119.63,119.54,119.61,10910.0,106.3106,106.3906,106.3106,106.3728,10910.0
2017-09-18 13:10:00,119.62,119.71,119.6,119.66,16774.0,106.3817,106.4618,106.3639,106.4173,16774.0
2017-09-18 13:20:00,119.66,119.76,119.65,119.71,19196.0,106.4173,106.5062,106.4084,106.4618,19196.0
2017-09-18 13:30:00,119.71,119.77,119.67,119.72,15166.0,106.4618,106.5151,106.4262,106.4707,15166.0
2017-09-18 13:40:00,119.75,119.86,119.72,119.83,19642.0,106.4973,106.5952,106.4707,106.5685,19642.0
2017-09-18 13:50:00,119.83,119.87,119.8,119.84,24241.0,106.5685,106.6041,106.5418,106.5774,24241.0
2017-09-18 14:00:00,119.85,119.96,119.75,119.89,137981.0,106.5863,106.6841,106.4973,106.6218,137981.0
2017-09-18 14:10:00,119.89,120.0,119.86,119.86,26635.0,106.6218,106.7197,106.5952,106.5952,26635.0
2017-09-18 14:20:00,119.86,119.94,119.8,119.93,24433.0,106.5952,106.6663,106.5418,106.6574,24433.0
2017-09-18 14:30:00,119.93,119.98,119.8,119.87,21672.0,106.6574,106.7019,106.5418,106.6041,21672.0
2017-09-18 14:40:00,119.88,119.92,119.72,119.83,17457.0,106.6129,106.6485,106.4707,106.5685,17457.0
2017-09-18 14:50:00,119.84,119.92,119.68,119.68,22273.0,106.5774,106.6485,106.4351,106.4351,22273.0
2017-09-18 15:00:00,119.69,119.74,119.63,119.67,83543.0,106.444,106.4884,106.3906,106.4262,83543.0
2017-09-18 15:10:00,119.67,119.68,119.53,119.59,28360.0,106.4262,106.4351,106.3017,106.355,28360.0
2017-09-18 15:20:00,119.59,119.77,119.58,119.73,61854.0,106.355,106.5151,106.3461,106.4795,61854.0
2017-09-18 15:30:00,119.73,119.95,119.72,119.95,89945.0,106.4795,106.6752,106.4707,106.6752,89945.0
2017-09-18 15:40:00,119.95,120.03,119.88,120.0,144464.0,106.6752,106.7463,106.6129,106.7197,144464.0
2017-09-18 15:50:00,120.0,120.02,119.81,119.9,179090.0,106.7197,106.7375,106.5507,106.6307,179090.0
2017-09-19 09:30:00,120.0,120.53,119.9,120.38,59267.0,106.7197,107.191,106.6307,107.0576,59267.0
2017-09-19 09:40:00,120.35,120.44,120.08,120.09,34693.0,107.0309,107.111,106.7908,106.7997,34693.0
2017-09-19 09:50:00,120.11,120.46,120.11,120.41,28146.0,106.8175,107.1288,106.8175,107.0843,28146.0
2017-09-19 10:00:00,120.48,121.09,120.39,121.08,108736.0,107.1465,107.689,107.0665,107.6801,108736.0
2017-09-19 10:10:00,121.04,121.88,120.98,121.63,100482.0,107.6446,108.3916,107.5912,108.1693,100482.0
2017-09-19 10:20:00,121.56,121.63,121.25,121.45,61165.0,108.107,108.1693,107.8313,108.0092,61165.0
2017-09-19 10:30:00,121.45,121.72,121.31,121.41,94631.0,108.0092,108.2493,107.8847,107.9736,94631.0
2017-09-19 10:40:00,121.44,121.73,121.33,121.58,67858.0,108.0003,108.2582,107.9025,108.1248,67858.0
2017-09-19 10:50:00,121.58,121.89,121.58,121.8,81209.0,108.1248,108.4005,108.1248,108.3205,81209.0
2017-09-19 11:00:00,121.79,121.82,121.51,121.77,53704.0,108.3116,108.3383,108.0626,108.2938,53704.0
2017-09-19 11:10:00,121.75,122.46,121.75,122.44,95330.0,108.276,108.9074,108.276,108.8896,95330.0
2017-09-19 11:20:00,122.41,122.95,122.25,122.87,138990.0,108.863,109.3432,108.7207,109.272,138990.0
2017-09-19 11:30:00,122.89,122.91,122.63,122.66,76291.0,109.2898,109.3076,109.0586,109.0853,76291.0
2017-09-19 11:40:00,122.65,122.99,122.64,122.99,126045.0,109.0764,109.3788,109.0675,109.3788,126045.0
2017-09-19 11:50:00,122.96,123.2,122.91,123.11,82657.0,109.3521,109.5655,109.3076,109.4855,82657.0
2017-09-19 12:00:00,123.1,123.12,122.56,122.59,137177.0,109.4766,109.4944,108.9964,109.023,137177.0
2017-09-19 12:10:00,122.61,122.76,122.52,122.64,65523.0,109.0408,109.1742,108.9608,109.0675,65523.0
2017-09-19 12:20:00,122.65,122.76,122.57,122.63,48357.0,109.0764,109.1742,109.0052,109.0586,48357.0
2017-09-19 12:30:00,122.63,122.73,122.61,122.62,28796.0,109.0586,109.1475,109.0408,109.0497,28796.0
2017-09-19 12:40:00,122.63,122.72,122.63,122.69,29756.0,109.0586,109.1386,109.0586,109.112,29756.0
2017-09-19 12:50:00,122.71,122.95,122.7,122.88,73479.0,109.1298,109.3432,109.1209,109.2809,73479.0
2017-09-19 13:00:00,122.88,122.88,122.7,122.82,39728.0,109.2809,109.2809,109.1209,109.2276,39728.0
2017-09-19 13:10:00,122.8,122.88,122.76,122.81,22365.0,109.2098,109.2809,109.1742,109.2187,22365.0
2017-09-19 13:20:00,122.81,122.89,122.64,122.85,71915.0,109.2187,109.2898,109.0675,109.2543,71915.0
2017-09-19 13:30:00,122.86,122.95,122.84,122.93,35927.0,109.2632,109.3432,109.2454,109.3254,35927.0
2017-09-19 13:40:00,122.94,123.02,122.91,122.97,67642.0,109.3343,109.4054,109.3076,109.361,67642.0
2017-09-19 13:50:00,123.0,123.0,122.89,122.97,38725.0,109.3877,109.3877,109.2898,109.361,38725.0
2017-09-19 14:00:00,122.96,123.04,122.88,122.98,90705.0,109.3521,109.4232,109.2809,109.3699,90705.0
2017-09-19 14:10:00,122.97,123.06,122.97,123.03,68362.0,109.361,109.441,109.361,109.4143,68362.0
2017-09-19 14:20:00,123.03,123.06,122.97,122.99,63935.0,109.4143,109.441,109.361,109.3788,63935.0
2017-09-19 14:30:00,122.98,123.0,122.9,122.98,97263.0,109.3699,109.3877,109.2987,109.3699,97263.0
2017-09-19 14:40:00,122.98,123.01,122.75,122.8,49000.0,109.3699,109.3966,109.1653,109.2098,49000.0
2017-09-19 14:50:00,122.81,122.95,122.81,122.93,53889.0,109.2187,109.3432,109.2187,109.3254,53889.0
2017-09-19 15:00:00,122.95,123.03,122.94,123.03,37915.0,109.3432,109.4143,109.3343,109.4143,37915.0
2017-09-19 15:10:00,123.02,123.13,122.97,123.11,86423.0,109.4054,109.5033,109.361,109.4855,86423.0
2017-09-19 15:20:00,123.1,123.22,123.08,123.19,165807.0,109.4766,109.5833,109.4588,109.5566,165807.0
2017-09-19 15:30:00,123.19,123.37,123.13,123.28,145451.0,109.5566,109.7167,109.5033,109.6367,145451.0
2017-09-19 15:40:00,123.28,123.31,123.12,123.14,174617.0,109.6367,109.6634,109.4944,109.5122,174617.0
2017-09-19 15:50:00,123.14,123.15,123.06,123.09,264460.0,109.5122,109.5211,109.441,109.4677,264460.0
2017-09-20 09:30:00,123.1,123.37,122.91,123.23,132212.0,109.4766,109.7167,109.3076,109.5922,132212.0
2017-09-20 09:40:00,123.23,123.79,123.22,123.75,49293.0,109.5922,110.0902,109.5833,110.0547,49293.0
2017-09-20 09:50:00,123.75,123.79,123.47,123.59,62141.0,110.0547,110.0902,109.8056,109.9124,62141.0
2017-09-20 10:00:00,123.6,123.6,123.21,123.37,116891.0,109.9213,109.9213,109.5744,109.7167,116891.0
2017-09-20 10:10:00,123.35,123.4,123.14,123.29,56835.0,109.6989,109.7434,109.5122,109.6456,56835.0
2017-09-20 10:20:00,123.32,123.6,123.31,123.56,29511.0,109.6722,109.9213,109.6634,109.8857,29511.0
2017-09-20 10:30:00,123.57,123.78,123.54,123.77,26852.0,109.8946,110.0813,109.8679,110.0724,26852.0
2017-09-20 10:40:00,123.79,123.83,123.53,123.81,32266.0,110.0902,110.1258,109.859,110.108,32266.0
2017-09-20 10:50:00,123.81,123.89,123.7,123.79,21873.0,110.108,110.1792,110.0102,110.0902,21873.0
2017-09-20 11:00:00,123.81,123.87,123.56,123.61,23096.0,110.108,110.1614,109.8857,109.9302,23096.0
2017-09-20 11:10:00,123.61,123.76,123.53,123.66,68317.0,109.9302,110.0636,109.859,109.9746,68317.0
2017-09-20 11:20:00,123.65,123.92,123.64,123.88,23083.0,109.9657,110.2058,109.9568,110.1703,23083.0
2017-09-20 11:30:00,123.88,123.93,123.59,123.61,22690.0,110.1703,110.2147,109.9124,109.9302,22690.0
2017-09-20 11:40:00,123.59,123.65,123.49,123.5,31310.0,109.9124,109.9657,109.8234,109.8323,31310.0
2017-09-20 11:50:00,123.5,123.7,123.49,123.67,21879.0,109.8323,110.0102,109.8234,109.9835,21879.0
2017-09-20 12:00:00,123.65,123.65,123.49,123.55,34074.0,109.9657,109.9657,109.8234,109.8768,34074.0
2017-09-20 12:10:00,123.55,123.86,123.55,123.79,15546.0,109.8768,110.1525,109.8768,110.0902,15546.0
2017-09-20 12:20:00,123.79,123.79,123.58,123.7,16305.0,110.0902,110.0902,109.9035,110.0102,16305.0
2017-09-20 12:30:00,123.7,123.8,123.62,123.77,12559.0,110.0102,110.0991,109.939,110.0724,12559.0
2017-09-20 12:40:00,123.73,123.76,123.57,123.62,14551.0,110.0369,110.0636,109.8946,109.939,14551.0
2017-09-20 12:50:00,123.62,123.87,123.6,123.84,21661.0,109.939,110.1614,109.9213,110.1347,21661.0
2017-09-20 13:00:00,123.81,123.9,123.62,123.73,17273.0,110.108,110.1881,109.939,110.0369,17273.0
2017-09-20 13:10:00,123.74,123.76,123.59,123.66,29490.0,110.0458,110.0636,109.9124,109.9746,29490.0
2017-09-20 13:20:00,123.67,123.86,123.67,123.81,13843.0,109.9835,110.1525,109.9835,110.108,13843.0
2017-09-20 13:30:00,123.79,123.8,123.65,123.67,16835.0,110.0902,110.0991,109.9657,109.9835,16835.0
2017-09-20 13:40:00,123.71,123.95,123.57,123.87,72909.0,110.0191,110.2325,109.8946,110.1614,72909.0
2017-09-20 13:50:00,123.87,123.94,123.67,123.68,20518.0,110.1614,110.2236,109.9835,109.9924,20518.0
2017-09-20 14:00:00,123.68,123.97,123.57,123.82,34076.0,109.9924,110.2503,109.8946,110.1169,34076.0
2017-09-20 14:10:00,123.82,123.97,123.8,123.82,55347.0,110.1169,110.2503,110.0991,110.1169,55347.0
2017-09-20 14:20:00,123.83,123.84,123.52,123.57,54499.0,110.1258,110.1347,109.8501,109.8946,54499.0
2017-09-20 14:30:00,123.55,123.62,123.47,123.61,23379.0,109.8768,109.939,109.8056,109.9302,23379.0
2017-09-20 14:40:00,123.62,123.8,123.51,123.8,22148.0,109.939,110.0991,109.8412,110.0991,22148.0
2017-09-20 14:50:00,123.81,123.89,123.78,123.82,20806.0,110.108,110.1792,110.0813,110.1169,20806.0
2017-09-20 15:00:00,123.8,123.84,123.71,123.8,31613.0,110.0991,110.1347,110.0191,110.0991,31613.0
2017-09-20 15:10:00,123.8,123.91,123.8,123.9,34626.0,110.0991,110.197,110.0991,110.1881,34626.0
2017-09-20 15:20:00,123.9,123.94,123.86,123.94,38160.0,110.1881,110.2236,110.1525,110.2236,38160.0
2017-09-20 15:30:00,123.92,124.11,123.91,124.04,90328.0,110.2058,110.3748,110.197,110.3126,90328.0
2017-09-20 15:40:00,124.05,124.11,123.96,124.01,136889.0,110.3215,110.3748,110.2414,110.2859,136889.0
2017-09-20 15:50:00,124.03,124.06,123.85,123.95,191590.0,110.3037,110.3304,110.1436,110.2325,191590.0
2017-09-21 09:30:00,123.81,124.22,123.6,124.06,53517.0,110.108,110.4726,109.9213,110.3304,53517.0
2017-09-21 09:40:00,123.98,124.1,123.74,123.87,44972.0,110.2592,110.3659,110.0458,110.1614,44972.0
2017-09-21 09:50:00,123.89,123.89,123.58,123.61,32809.0,110.1792,110.1792,109.9035,109.9302,32809.0
2017-09-21 10:00:00,123.64,123.83,123.51,123.71,23555.0,109.9568,110.1258,109.8412,110.0191,23555.0
2017-09-21 10:10:00,123.67,123.83,123.54,123.75,41455.0,109.9835,110.1258,109.8679,110.0547,41455.0
2017-09-21 10:20:00,123.77,124.19,123.77,124.19,18724.0,110.0724,110.446,110.0724,110.446,18724.0
2017-09-21 10:30:00,124.2,124.23,123.92,123.92,30363.0,110.4549,110.4815,110.2058,110.2058,30363.0
2017-09-21 10:40:00,123.95,124.16,123.74,124.16,77429.0,110.2325,110.4193,110.0458,110.4193,77429.0
2017-09-21 10:50:00,124.2,124.25,124.02,124.06,22784.0,110.4549,110.4993,110.2948,110.3304,22784.0
2017-09-21 11:00:00,124.06,124.19,123.9,123.97,32286.0,110.3304,110.446,110.1881,110.2503,32286.0
2017-09-21 11:10:00,123.97,124.04,123.87,123.96,28410.0,110.2503,110.3126,110.1614,110.2414,28410.0
2017-09-21 11:20:00,123.96,124.0,123.9,123.96,18123.0,110.2414,110.277,110.1881,110.2414,18123.0
2017-09-21 11:30:00,123.95,124.14,123.93,124.11,25490.0,110.2325,110.4015,110.2147,110.3748,25490.0
2017-09-21 11:40:00,124.12,124.33,124.12,124.26,32626.0,110.3837,110.5705,110.3837,110.5082,32626.0
2017-09-21 11:50:00,124.26,124.29,124.06,124.18,22422.0,110.5082,110.5349,110.3304,110.4371,22422.0
2017-09-21 12:00:00,124.17,124.23,124.11,124.16,39152.0,110.4282,110.4815,110.3748,110.4193,39152.0
2017-09-21 12:10:00,124.16,124.33,124.13,124.33,29444.0,110.4193,110.5705,110.3926,110.5705,29444.0
2017-09-21 12:20:00,124.31,124.33,124.22,124.29,23612.0,110.5527,110.5705,110.4726,110.5349,23612.0
2017-09-21 12:30:00,124.31,124.38,124.27,124.36,16979.0,110.5527,110.6149,110.5171,110.5971,16979.0
2017-09-21 12:40:00,124.38,124.38,124.27,124.36,13793.0,110.6149,110.6149,110.5171,110.5971,13793.0
2017-09-21 12:50:00,124.36,124.44,124.32,124.44,9582.0,110.5971,110.6683,110.5616,110.6683,9582.0
2017-09-21 13:00:00,124.4,124.5,124.4,124.44,16456.0,110.6327,110.7217,110.6327,110.6683,16456.0
2017-09-21 13:10:00,124.49,124.54,124.42,124.43,19174.0,110.7128,110.7572,110.6505,110.6594,19174.0
2017-09-21 13:20:00,124.43,124.59,124.43,124.59,14016.0,110.6594,110.8017,110.6594,110.8017,14016.0
2017-09-21 13:30:00,124.58,124.59,124.51,124.59,15086.0,110.7928,110.8017,110.7305,110.8017,15086.0
2017-09-21 13:40:00,124.56,124.59,124.48,124.55,21845.0,110.775,110.8017,110.7039,110.7661,21845.0
2017-09-21 13:50:00,124.56,124.6,124.43,124.6,18520.0,110.775,110.8106,110.6594,110.8106,18520.0
2017-09-21 14:00:00,124.59,124.59,124.5,124.58,14103.0,110.8017,110.8017,110.7217,110.7928,14103.0
2017-09-21 14:10:00,124.59,124.65,124.55,124.58,29316.0,110.8017,110.8551,110.7661,110.7928,29316.0
2017-09-21 14:20:00,124.59,124.6,124.52,124.6,19381.0,110.8017,110.8106,110.7394,110.8106,19381.0
2017-09-21 14:30:00,124.61,124.61,124.45,124.45,17852.0,110.8195,110.8195,110.6772,110.6772,17852.0
2017-09-21 14:40:00,124.45,124.51,124.4,124.48,40635.0,110.6772,110.7305,110.6327,110.7039,40635.0
2017-09-21 14:50:00,124.47,124.57,124.46,124.57,35459.0,110.695,110.7839,110.6861,110.7839,35459.0
2017-09-21 15:00:00,124.57,124.64,124.52,124.64,28302.0,110.7839,110.8462,110.7394,110.8462,28302.0
2017-09-21 15:10:00,124.62,124.66,124.53,124.64,97915.0,110.8284,110.8639,110.7483,110.8462,97915.0
2017-09-21 15:20:00,124.64,124.74,124.63,124.68,24505.0,110.8462,110.9351,110.8373,110.8817,24505.0
2017-09-21 15:30:00,124.68,124.74,124.61,124.69,40600.0,110.8817,110.9351,110.8195,110.8906,40600.0
2017-09-21 15:40:00,124.69,124.83,124.68,124.81,80849.0,110.8906,111.0151,110.8817,110.9973,80849.0
2017-09-21 15:50:00,124.81,124.84,124.76,124.78,136468.0,110.9973,111.024,110.9529,110.9707,136468.0
2017-09-22 09:30:00,124.58,124.82,124.5,124.52,30803.0,110.7928,111.0062,110.7217,110.7394,30803.0
2017-09-22 09:40:00,124.54,124.56,124.22,124.22,31030.0,110.7572,110.775,110.4726,110.4726,31030.0
2017-09-22 09:50:00,124.22,124.27,124.01,124.19,52795.0,110.4726,110.5171,110.2859,110.446,52795.0
2017-09-22 10:00:00,124.19,124.26,123.83,124.15,81642.0,110.446,110.5082,110.1258,110.4104,81642.0
2017-09-22 10:10:00,124.13,124.13,123.86,124.07,32270.0,110.3926,110.3926,110.1525,110.3392,32270.0
2017-09-22 10:20:00,124.11,124.19,124.02,124.05,19612.0,110.3748,110.446,110.2948,110.3215,19612.0
2017-09-22 10:30:00,124.04,124.04,123.49,123.78,73927.0,110.3126,110.3126,109.8234,110.0813,73927.0
2017-09-22 10:40:00,123.77,123.85,123.54,123.59,20775.0,110.0724,110.1436,109.8679,109.9124,20775.0
2017-09-22 10:50:00,123.6,123.77,123.6,123.7,18042.0,109.9213,110.0724,109.9213,110.0102,18042.0
2017-09-22 11:00:00,123.7,123.71,123.49,123.69,27568.0,110.0102,110.0191,109.8234,110.0013,27568.0
2017-09-22 11:10:00,123.7,123.89,123.64,123.64,20369.0,110.0102,110.1792,109.9568,109.9568,20369.0
2017-09-22 11:20:00,123.66,123.69,123.4,123.51,25290.0,109.9746,110.0013,109.7434,109.8412,25290.0
2017-09-22 11:30:00,123.48,123.52,123.28,123.37,53416.0,109.8145,109.8501,109.6367,109.7167,53416.0
2017-09-22 11:40:00,123.38,123.6,123.35,123.49,38452.0,109.7256,109.9213,109.6989,109.8234,38452.0
2017-09-22 11:50:00,123.48,123.76,123.48,123.75,21236.0,109.8145,110.0636,109.8145,110.0547,21236.0
2017-09-22 12:00:00,123.76,123.86,123.64,123.84,27403.0,110.0636,110.1525,109.9568,110.1347,27403.0
2017-09-22 12:10:00,123.83,123.94,123.79,123.89,32793.0,110.1258,110.2236,110.0902,110.1792,32793.0
2017-09-22 12:20:00,123.87,124.02,123.87,123.96,37038.0,110.1614,110.2948,110.1614,110.2414,37038.0
2017-09-22 12:30:00,123.97,124.14,123.87,124.09,48196.0,110.2503,110.4015,110.1614,110.357,48196.0
2017-09-22 12:40:00,124.09,124.22,124.05,124.13,19766.0,110.357,110.4726,110.3215,110.3926,19766.0
2017-09-22 12:50:00,124.11,124.22,124.03,124.2,52694.0,110.3748,110.4726,110.3037,110.4549,52694.0
2017-09-22 13:00:00,124.2,124.24,124.09,124.09,47590.0,110.4549,110.4904,110.357,110.357,47590.0
2017-09-22 13:10:00,124.1,124.14,123.96,124.02,12607.0,110.3659,110.4015,110.2414,110.2948,12607.0
2017-09-22 13:20:00,124.03,124.08,123.91,123.98,24127.0,110.3037,110.3481,110.197,110.2592,24127.0
2017-09-22 13:30:00,123.96,124.07,123.96,124.0,22270.0,110.2414,110.3392,110.2414,110.277,22270.0
2017-09-22 13:40:00,124.01,124.13,124.0,124.05,41389.0,110.2859,110.3926,110.277,110.3215,41389.0
2017-09-22 13:50:00,124.05,124.07,123.98,124.04,40933.0,110.3215,110.3392,110.2592,110.3126,40933.0
2017-09-22 14:00:00,124.03,124.06,124.01,124.05,19419.0,110.3037,110.3304,110.2859,110.3215,19419.0
2017-09-22 14:10:00,124.05,124.06,123.93,123.93,43771.0,110.3215,110.3304,110.2147,110.2147,43771.0
2017-09-22 14:20:00,123.95,124.01,123.93,123.95,25887.0,110.2325,110.2859,110.2147,110.2325,25887.0
2017-09-22 14:30:00,123.95,123.99,123.93,123.95,18921.0,110.2325,110.2681,110.2147,110.2325,18921.0
2017-09-22 14:40:00,123.95,123.97,123.73,123.74,21095.0,110.2325,110.2503,110.0369,110.0458,21095.0
2017-09-22 14:50:00,123.73,123.77,123.64,123.7,34150.0,110.0369,110.0724,109.9568,110.0102,34150.0
2017-09-22 15:00:00,123.69,123.72,123.57,123.58,26396.0,110.0013,110.028,109.8946,109.9035,26396.0
2017-09-22 15:10:00,123.56,123.56,123.49,123.53,28517.0,109.8857,109.8857,109.8234,109.859,28517.0
2017-09-22 15:20:00,123.53,123.54,123.42,123.47,29425.0,109.859,109.8679,109.7612,109.8056,29425.0
2017-09-22 15:30:00,123.47,123.56,123.46,123.55,33155.0,109.8056,109.8857,109.7968,109.8768,33155.0
2017-09-22 15:40:00,123.54,123.79,123.54,123.79,59999.0,109.8679,110.0902,109.8679,110.0902,59999.0
2017-09-22 15:50:00,123.78,123.89,123.71,123.71,168146.0,110.0813,110.1792,110.0191,110.0191,168146.0
2017-09-25 09:30:00,123.68,123.68,123.21,123.29,42465.0,109.9924,109.9924,109.5744,109.6456,42465.0
2017-09-25 09:40:00,123.34,123.63,123.27,123.63,12127.0,109.69,109.9479,109.6278,109.9479,12127.0
2017-09-25 09:50:00,123.57,123.72,123.41,123.52,12991.0,109.8946,110.028,109.7523,109.8501,12991.0
2017-09-25 10:00:00,123.49,123.53,123.34,123.4,19538.0,109.8234,109.859,109.69,109.7434,19538.0
2017-09-25 10:10:00,123.38,123.45,123.36,123.36,31436.0,109.7256,109.7879,109.7078,109.7078,31436.0
2017-09-25 10:20:00,123.38,123.4,123.11,123.2,50758.0,109.7256,109.7434,109.4855,109.5655,50758.0
2017-09-25 10:30:00,123.2,123.63,123.19,123.57,35511.0,109.5655,109.9479,109.5566,109.8946,35511.0
2017-09-25 10:40:00,123.59,123.91,123.57,123.69,25669.0,109.9124,110.197,109.8946,110.0013,25669.0
2017-09-25 10:50:00,123.66,123.67,123.26,123.46,71202.0,109.9746,109.9835,109.6189,109.7968,71202.0
2017-09-25 11:00:00,123.46,123.54,123.25,123.43,45761.0,109.7968,109.8679,109.61,109.7701,45761.0
2017-09-25 11:10:00,123.46,123.64,123.31,123.51,21648.0,109.7968,109.9568,109.6634,109.8412,21648.0
2017-09-25 11:20:00,123.53,123.69,123.5,123.63,27373.0,109.859,110.0013,109.8323,109.9479,27373.0
2017-09-25 11:30:00,123.63,123.65,123.48,123.51,20507.0,109.9479,109.9657,109.8145,109.8412,20507.0
2017-09-25 11:40:00,123.51,123.59,123.48,123.59,23057.0,109.8412,109.9124,109.8145,109.9124,23057.0
2017-09-25 11:50:00,123.59,123.68,123.52,123.64,18931.0,109.9124,109.9924,109.8501,109.9568,18931.0
2017-09-25 12:00:00,123.59,123.63,123.51,123.53,20968.0,109.9124,109.9479,109.8412,109.859,20968.0
2017-09-25 12:10:00,123.53,123.55,123.5,123.52,30018.0,109.859,109.8768,109.8323,109.8501,30018.0
2017-09-25 12:20:00,123.5,123.52,123.34,123.43,17279.0,109.8323,109.8501,109.69,109.7701,17279.0
2017-09-25 12:30:00,123.4,123.41,123.27,123.27,14761.0,109.7434,109.7523,109.6278,109.6278,14761.0
2017-09-25 12:40:00,123.29,123.43,123.26,123.42,35163.0,109.6456,109.7701,109.6189,109.7612,35163.0
2017-09-25 12:50:00,123.47,123.65,123.42,123.64,13888.0,109.8056,109.9657,109.7612,109.9568,13888.0
2017-09-25 13:00:00,123.63,123.63,123.44,123.55,10640.0,109.9479,109.9479,109.779,109.8768,10640.0
2017-09-25 13:10:00,123.51,123.61,123.49,123.52,10024.0,109.8412,109.9302,109.8234,109.8501,10024.0
2017-09-25 13:20:00,123.52,123.6,123.51,123.53,12082.0,109.8501,109.9213,109.8412,109.859,12082.0
2017-09-25 13:30:00,123.51,123.55,123.47,123.49,9432.0,109.8412,109.8768,109.8056,109.8234,9432.0
2017-09-25 13:40:00,123.52,123.55,123.47,123.55,9856.0,109.8501,109.8768,109.8056,109.8768,9856.0
2017-09-25 13:50:00,123.54,123.57,123.49,123.55,11226.0,109.8679,109.8946,109.8234,109.8768,11226.0
2017-09-25 14:00:00,123.56,123.58,123.5,123.5,20905.0,109.8857,109.9035,109.8323,109.8323,20905.0
2017-09-25 14:10:00,123.53,123.6,123.52,123.56,23535.0,109.859,109.9213,109.8501,109.8857,23535.0
2017-09-25 14:20:00,123.55,123.65,123.54,123.6,15645.0,109.8768,109.9657,109.8679,109.9213,15645.0
2017-09-25 14:30:00,123.63,123.78,123.5,123.55,45472.0,109.9479,110.0813,109.8323,109.8768,45472.0
2017-09-25 14:40:00,123.56,123.56,123.39,123.47,34623.0,109.8857,109.8857,109.7345,109.8056,34623.0
2017-09-25 14:50:00,123.48,123.53,123.36,123.37,27278.0,109.8145,109.859,109.7078,109.7167,27278.0
2017-09-25 15:00:00,123.38,123.54,123.36,123.52,22565.0,109.7256,109.8679,109.7078,109.8501,22565.0
2017-09-25 15:10:00,123.51,123.66,123.5,123.66,18279.0,109.8412,109.9746,109.8323,109.9746,18279.0
2017-09-25 15:20:00,123.66,123.76,123.61,123.74,27145.0,109.9746,110.0636,109.9302,110.0458,27145.0
2017-09-25 15:30:00,123.72,123.83,123.69,123.69,40819.0,110.028,110.1258,110.0013,110.0013,40819.0
2017-09-25 15:40:00,123.7,123.8,123.58,123.79,62422.0,110.0102,110.0991,109.9035,110.0902,62422.0
2017-09-25 15:50:00,123.78,123.91,123.67,123.77,137585.0,110.0813,110.197,109.9835,110.0724,137585.0
2017-09-26 09:30:00,124.0,124.1,123.6,123.95,18222.0,110.277,110.3659,109.9213,110.2325,18222.0
2017-09-26 09:40:00,123.94,123.98,123.68,123.82,18200.0,110.2236,110.2592,109.9924,110.1169,18200.0
2017-09-26 09:50:00,123.81,124.05,123.72,124.05,26083.0,110.108,110.3215,110.028,110.3215,26083.0
2017-09-26 10:00:00,124.15,124.26,123.91,124.21,24494.0,110.4104,110.5082,110.197,110.4638,24494.0
2017-09-26 10:10:00,124.25,124.43,124.22,124.32,20316.0,110.4993,110.6594,110.4726,110.5616,20316.0
2017-09-26 10:20:00,124.32,124.32,124.18,124.23,11049.0,110.5616,110.5616,110.4371,110.4815,11049.0
2017-09-26 10:30:00,124.24,124.25,124.02,124.25,26207.0,110.4904,110.4993,110.2948,110.4993,26207.0
2017-09-26 10:40:00,124.25,124.35,124.18,124.18,17239.0,110.4993,110.5883,110.4371,110.4371,17239.0
2017-09-26 10:50:00,124.16,124.25,124.11,124.11,13525.0,110.4193,110.4993,110.3748,110.3748,13525.0
2017-09-26 11:00:00,124.12,124.12,123.78,123.78,19773.0,110.3837,110.3837,110.0813,110.0813,19773.0
2017-09-26 11:10:00,123.75,123.91,123.62,123.83,29910.0,110.0547,110.197,109.939,110.1258,29910.0
2017-09-26 11:20:00,123.85,123.87,123.61,123.65,17445.0,110.1436,110.1614,109.9302,109.9657,17445.0
2017-09-26 11:30:00,123.69,123.91,123.64,123.9,10911.0,110.0013,110.197,109.9568,110.1881,10911.0
2017-09-26 11:40:00,123.92,124.0,123.89,123.95,8546.0,110.2058,110.277,110.1792,110.2325,8546.0
2017-09-26 11:50:00,123.97,124.01,123.87,123.91,7786.0,110.2503,110.2859,110.1614,110.197,7786.0
2017-09-26 12:00:00,123.94,123.97,123.9,123.91,5237.0,110.2236,110.2503,110.1881,110.197,5237.0
2017-09-26 12:10:00,123.9,123.95,123.88,123.95,5767.0,110.1881,110.2325,110.1703,110.2325,5767.0
2017-09-26 12:20:00,123.96,123.96,123.79,123.89,13330.0,110.2414,110.2414,110.0902,110.1792,13330.0
2017-09-26 12:30:00,123.91,123.98,123.86,123.89,15134.0,110.197,110.2592,110.1525,110.1792,15134.0
2017-09-26 12:40:00,123.89,124.26,123.88,124.26,17338.0,110.1792,110.5082,110.1703,110.5082,17338.0
2017-09-26 12:50:00,124.22,124.22,124.11,124.17,8153.0,110.4726,110.4726,110.3748,110.4282,8153.0
2017-09-26 13:00:00,124.18,124.2,124.09,124.09,7841.0,110.4371,110.4549,110.357,110.357,7841.0
2017-09-26 13:10:00,124.09,124.15,124.04,124.12,11053.0,110.357,110.4104,110.3126,110.3837,11053.0
2017-09-26 13:20:00,124.15,124.15,124.05,124.08,10671.0,110.4104,110.4104,110.3215,110.3481,10671.0
2017-09-26 13:30:00,124.11,124.14,124.0,124.02,9970.0,110.3748,110.4015,110.277,110.2948,9970.0
2017-09-26 13:40:00,124.03,124.09,123.95,123.97,14306.0,110.3037,110.357,110.2325,110.2503,14306.0
2017-09-26 13:50:00,123.95,124.0,123.94,123.97,9743.0,110.2325,110.277,110.2236,110.2503,9743.0
2017-09-26 14:00:00,123.98,124.0,123.93,123.97,7256.0,110.2592,110.277,110.2147,110.2503,7256.0
2017-09-26 14:10:00,123.98,123.98,123.89,123.89,11359.0,110.2592,110.2592,110.1792,110.1792,11359.0
2017-09-26 14:20:00,123.91,123.97,123.8,123.84,17204.0,110.197,110.2503,110.0991,110.1347,17204.0
2017-09-26 14:30:00,123.87,123.92,123.77,123.78,25120.0,110.1614,110.2058,110.0724,110.0813,25120.0
2017-09-26 14:40:00,123.78,123.82,123.73,123.76,15914.0,110.0813,110.1169,110.0369,110.0636,15914.0
2017-09-26 14:50:00,123.74,123.75,123.66,123.68,22252.0,110.0458,110.0547,109.9746,109.9924,22252.0
2017-09-26 15:00:00,123.69,123.89,123.68,123.89,17019.0,110.0013,110.1792,109.9924,110.1792,17019.0
2017-09-26 15:10:00,123.9,123.96,123.88,123.95,14698.0,110.1881,110.2414,110.1703,110.2325,14698.0
2017-09-26 15:20:00,123.97,124.0,123.94,123.98,12116.0,110.2503,110.277,110.2236,110.2592,12116.0
2017-09-26 15:30:00,123.97,123.97,123.68,123.72,40523.0,110.2503,110.2503,109.9924,110.028,40523.0
2017-09-26 15:40:00,123.72,123.73,123.4,123.51,47698.0,110.028,110.0369,109.7434,109.8412,47698.0
2017-09-26 15:50:00,123.51,123.51,123.18,123.28,139893.0,109.8412,109.8412,109.5477,109.6367,139893.0
2017-09-27 09:30:00,123.5,123.66,123.32,123.35,61792.0,109.8323,109.9746,109.6722,109.6989,61792.0
2017-09-27 09:40:00,123.37,123.88,123.36,123.58,35721.0,109.7167,110.1703,109.7078,109.9035,35721.0
2017-09-27 09:50:00,123.58,123.58,122.72,122.73,55754.0,109.9035,109.9035,109.1386,109.1475,55754.0
2017-09-27 10:00:00,122.72,123.1,122.7,122.85,24330.0,109.1386,109.4766,109.1209,109.2543,24330.0
2017-09-27 10:10:00,122.86,123.12,122.83,123.03,63245.0,109.2632,109.4944,109.2365,109.4143,63245.0
2017-09-27 10:20:00,123.0,123.23,123.0,123.14,24839.0,109.3877,109.5922,109.3877,109.5122,24839.0
2017-09-27 10:30:00,123.15,123.32,123.03,123.03,24713.0,109.5211,109.6722,109.4143,109.4143,24713.0
2017-09-27 10:40:00,123.01,123.09,122.8,122.91,40319.0,109.3966,109.4677,109.2098,109.3076,40319.0
2017-09-27 10:50:00,122.93,123.21,122.91,123.05,95881.0,109.3254,109.5744,109.3076,109.4321,95881.0
2017-09-27 11:00:00,123.08,123.17,122.96,123.0,43202.0,109.4588,109.5388,109.3521,109.3877,43202.0
2017-09-27 11:10:00,123.0,123.08,122.88,123.0,27836.0,109.3877,109.4588,109.2809,109.3877,27836.0
2017-09-27 11:20:00,123.03,123.06,122.86,122.94,29267.0,109.4143,109.441,109.2632,109.3343,29267.0
2017-09-27 11:30:00,122.94,122.99,122.84,122.86,18679.0,109.3343,109.3788,109.2454,109.2632,18679.0
2017-09-27 11:40:00,122.89,123.15,122.86,123.13,33441.0,109.2898,109.5211,109.2632,109.5033,33441.0
2017-09-27 11:50:00,123.1,123.35,123.08,123.19,15681.0,109.4766,109.6989,109.4588,109.5566,15681.0
2017-09-27 12:00:00,123.19,123.3,123.18,123.3,16618.0,109.5566,109.6545,109.5477,109.6545,16618.0
2017-09-27 12:10:00,123.32,123.49,123.32,123.46,44855.0,109.6722,109.8234,109.6722,109.7968,44855.0
2017-09-27 12:20:00,123.47,123.52,123.45,123.5,21177.0,109.8056,109.8501,109.7879,109.8323,21177.0
2017-09-27 12:30:00,123.5,123.5,123.23,123.28,63364.0,109.8323,109.8323,109.5922,109.6367,63364.0
2017-09-27 12:40:00,123.29,123.44,123.24,123.38,17852.0,109.6456,109.779,109.6011,109.7256,17852.0
2017-09-27 12:50:00,123.37,123.5,123.35,123.5,13406.0,109.7167,109.8323,109.6989,109.8323,13406.0
2017-09-27 13:00:00,123.46,123.59,123.46,123.59,13843.0,109.7968,109.9124,109.7968,109.9124,13843.0
2017-09-27 13:10:00,123.59,123.77,123.58,123.66,35977.0,109.9124,110.0724,109.9035,109.9746,35977.0
2017-09-27 13:20:00,123.66,123.67,123.56,123.64,19630.0,109.9746,109.9835,109.8857,109.9568,19630.0
2017-09-27 13:30:00,123.63,123.7,123.58,123.67,12656.0,109.9479,110.0102,109.9035,109.9835,12656.0
2017-09-27 13:40:00,123.72,123.9,123.71,123.77,52196.0,110.028,110.1881,110.0191,110.0724,52196.0
2017-09-27 13:50:00,123.79,123.86,123.75,123.81,18840.0,110.0902,110.1525,110.0547,110.108,18840.0
2017-09-27 14:00:00,123.79,123.83,123.59,123.7,84852.0,110.0902,110.1258,109.9124,110.0102,84852.0
2017-09-27 14:10:00,123.68,123.72,123.57,123.65,15895.0,109.9924,110.028,109.8946,109.9657,15895.0
2017-09-27 14:20:00,123.67,123.68,123.48,123.52,22313.0,109.9835,109.9924,109.8145,109.8501,22313.0
2017-09-27 14:30:00,123.56,123.61,123.49,123.53,17853.0,109.8857,109.9302,109.8234,109.859,17853.0
2017-09-27 14:40:00,123.5,123.52,123.42,123.47,35438.0,109.8323,109.8501,109.7612,109.8056,35438.0
2017-09-27 14:50:00,123.48,123.52,123.43,123.48,26136.0,109.8145,109.8501,109.7701,109.8145,26136.0
2017-09-27 15:00:00,123.49,123.57,123.46,123.54,27507.0,109.8234,109.8946,109.7968,109.8679,27507.0
2017-09-27 15:10:00,123.53,123.56,123.45,123.56,28056.0,109.859,109.8857,109.7879,109.8857,28056.0
2017-09-27 15:20:00,123.55,123.57,123.46,123.5,46303.0,109.8768,109.8946,109.7968,109.8323,46303.0
2017-09-27 15:30:00,123.5,123.65,123.49,123.65,195221.0,109.8323,109.9657,109.8234,109.9657,195221.0
2017-09-27 15:40:00,123.66,123.68,123.27,123.27,90057.0,109.9746,109.9924,109.6278,109.6278,90057.0
2017-09-27 15:50:00,123.26,123.41,123.22,123.34,306818.0,109.6189,109.7523,109.5833,109.69,306818.0
2017-09-28 09:30:00,122.9,123.22,122.58,122.97,30811.0,109.829,110.115,109.5431,109.8916,30811.0
2017-09-28 09:40:00,122.98,123.02,122.54,122.61,18797.0,109.9005,109.9363,109.5073,109.5699,18797.0
2017-09-28 09:50:00,122.61,122.69,122.39,122.44,73309.0,109.5699,109.6414,109.3733,109.418,73309.0
2017-09-28 10:00:00,122.44,122.94,122.39,122.91,38538.0,109.418,109.8648,109.3733,109.838,38538.0
2017-09-28 10:10:00,122.91,122.96,122.81,122.9,35161.0,109.838,109.8827,109.7486,109.829,35161.0
2017-09-28 10:20:00,122.89,122.94,122.73,122.86,45788.0,109.8201,109.8648,109.6771,109.7933,45788.0
2017-09-28 10:30:00,122.85,123.19,122.76,123.15,62277.0,109.7844,110.0882,109.7039,110.0525,62277.0
2017-09-28 10:40:00,123.16,123.56,123.16,123.47,40841.0,110.0614,110.4189,110.0614,110.3384,40841.0
2017-09-28 10:50:00,123.47,123.47,123.11,123.19,20375.0,110.3384,110.3384,110.0167,110.0882,20375.0
2017-09-28 11:00:00,123.22,123.37,123.16,123.36,22942.0,110.115,110.2491,110.0614,110.2401,22942.0
2017-09-28 11:10:00,123.33,123.42,123.27,123.3,13225.0,110.2133,110.2937,110.1597,110.1865,13225.0
2017-09-28 11:20:00,123.3,123.4,123.3,123.32,10711.0,110.1865,110.2759,110.1865,110.2044,10711.0
2017-09-28 11:30:00,123.37,123.41,123.31,123.4,20961.0,110.2491,110.2848,110.1954,110.2759,20961.0
2017-09-28 11:40:00,123.4,123.65,123.4,123.62,22267.0,110.2759,110.4993,110.2759,110.4725,22267.0
2017-09-28 11:50:00,123.61,123.96,123.59,123.95,36536.0,110.4635,110.7763,110.4457,110.7674,36536.0
2017-09-28 12:00:00,123.95,124.11,123.94,124.01,36781.0,110.7674,110.9104,110.7584,110.821,36781.0
2017-09-28 12:10:00,124.03,124.11,123.93,123.99,23446.0,110.8389,110.9104,110.7495,110.8031,23446.0
2017-09-28 12:20:00,124.0,124.03,123.86,124.0,19375.0,110.8121,110.8389,110.6869,110.8121,19375.0
2017-09-28 12:30:00,124.0,124.01,123.83,123.94,10730.0,110.8121,110.821,110.6601,110.7584,10730.0
2017-09-28 12:40:00,123.94,123.95,123.85,123.87,11605.0,110.7584,110.7674,110.678,110.6959,11605.0
2017-09-28 12:50:00,123.86,123.91,123.84,123.89,10781.0,110.6869,110.7316,110.6691,110.7138,10781.0
2017-09-28 13:00:00,123.88,123.92,123.8,123.81,8077.0,110.7048,110.7406,110.6333,110.6423,8077.0
2017-09-28 13:10:00,123.8,123.94,123.75,123.92,127168.0,110.6333,110.7584,110.5886,110.7406,127168.0
2017-09-28 13:20:00,123.92,123.96,123.84,123.87,25308.0,110.7406,110.7763,110.6691,110.6959,25308.0
2017-09-28 13:30:00,123.88,124.11,123.88,124.1,22700.0,110.7048,110.9104,110.7048,110.9014,22700.0
2017-09-28 13:40:00,124.08,124.15,124.04,124.06,9031.0,110.8835,110.9461,110.8478,110.8657,9031.0
2017-09-28 13:50:00,124.07,124.23,124.06,124.21,23829.0,110.8746,111.0176,110.8657,110.9997,23829.0
2017-09-28 14:00:00,124.2,124.21,124.04,124.14,21914.0,110.9908,110.9997,110.8478,110.9372,21914.0
2017-09-28 14:10:00,124.13,124.17,124.1,124.11,24274.0,110.9282,110.964,110.9014,110.9104,24274.0
2017-09-28 14:20:00,124.1,124.13,123.98,124.1,117539.0,110.9014,110.9282,110.7942,110.9014,117539.0
2017-09-28 14:30:00,124.11,124.11,123.99,124.06,19529.0,110.9104,110.9104,110.8031,110.8657,19529.0
2017-09-28 14:40:00,124.06,124.06,123.95,124.0,18797.0,110.8657,110.8657,110.7674,110.8121,18797.0
2017-09-28 14:50:00,123.99,124.0,123.88,123.91,42957.0,110.8031,110.8121,110.7048,110.7316,42957.0
2017-09-28 15:00:00,123.93,123.94,123.8,123.88,27555.0,110.7495,110.7584,110.6333,110.7048,27555.0
2017-09-28 15:10:00,123.88,123.89,123.8,123.8,29770.0,110.7048,110.7138,110.6333,110.6333,29770.0
2017-09-28 15:20:00,123.81,123.82,123.7,123.75,39125.0,110.6423,110.6512,110.544,110.5886,39125.0
2017-09-28 15:30:00,123.75,123.76,123.71,123.73,70959.0,110.5886,110.5976,110.5529,110.5708,70959.0
2017-09-28 15:40:00,123.73,123.79,123.72,123.76,92592.0,110.5708,110.6244,110.5618,110.5976,92592.0
2017-09-28 15:50:00,123.76,123.76,123.63,123.66,229769.0,110.5976,110.5976,110.4814,110.5082,229769.0
2017-09-29 09:30:00,124.0,124.5,123.8,123.98,98080.0,110.8121,111.2589,110.6333,110.7942,98080.0
2017-09-29 09:40:00,123.96,124.12,123.85,124.09,18755.0,110.7763,110.9193,110.678,110.8925,18755.0
2017-09-29 09:50:00,124.07,124.24,123.92,124.24,26442.0,110.8746,111.0265,110.7406,111.0265,26442.0
2017-09-29 10:00:00,124.29,124.33,123.92,124.01,27404.0,111.0712,111.107,110.7406,110.821,27404.0
2017-09-29 10:10:00,123.99,124.14,123.89,124.03,22994.0,110.8031,110.9372,110.7138,110.8389,22994.0
2017-09-29 10:20:00,124.02,124.37,124.01,124.3,20643.0,110.8299,111.1427,110.821,111.0801,20643.0
2017-09-29 10:30:00,124.33,124.53,124.32,124.51,68190.0,111.107,111.2857,111.098,111.2678,68190.0
2017-09-29 10:40:00,124.51,124.62,124.48,124.6,53564.0,111.2678,111.3661,111.241,111.3482,53564.0
2017-09-29 10:50:00,124.59,124.86,124.58,124.81,35065.0,111.3393,111.5806,111.3304,111.5359,35065.0
2017-09-29 11:00:00,124.8,125.12,124.8,125.1,68920.0,111.527,111.8129,111.527,111.7951,68920.0
2017-09-29 11:10:00,125.11,125.13,125.04,125.1,59199.0,111.804,111.8219,111.7414,111.7951,59199.0
2017-09-29 11:20:00,125.1,125.12,125.01,125.05,40918.0,111.7951,111.8129,111.7146,111.7504,40918.0
2017-09-29 11:30:00,125.06,125.38,125.05,125.26,61707.0,111.7593,112.0453,111.7504,111.938,61707.0
2017-09-29 11:40:00,125.24,125.43,125.2,125.34,44615.0,111.9202,112.09,111.8844,112.0095,44615.0
2017-09-29 11:50:00,125.32,125.39,125.03,125.06,49816.0,111.9917,112.0542,111.7325,111.7593,49816.0
2017-09-29 12:00:00,125.11,125.53,125.08,125.53,47908.0,111.804,112.1793,111.7772,112.1793,47908.0
2017-09-29 12:10:00,125.53,125.62,125.41,125.47,33578.0,112.1793,112.2598,112.0721,112.1257,33578.0
2017-09-29 12:20:00,125.5,125.5,125.3,125.33,17845.0,112.1525,112.1525,111.9738,112.0006,17845.0
2017-09-29 12:30:00,125.36,125.52,125.1,125.2,43178.0,112.0274,112.1704,111.7951,111.8844,43178.0
2017-09-29 12:40:00,125.21,125.32,125.21,125.32,38086.0,111.8934,111.9917,111.8934,111.9917,38086.0
2017-09-29 12:50:00,125.33,125.36,125.17,125.25,18945.0,112.0006,112.0274,111.8576,111.9291,18945.0
2017-09-29 13:00:00,125.25,125.35,125.24,125.29,14716.0,111.9291,112.0185,111.9202,111.9649,14716.0
2017-09-29 13:10:00,125.32,125.4,125.25,125.36,26680.0,111.9917,112.0632,111.9291,112.0274,26680.0
2017-09-29 13:20:00,125.36,125.52,125.35,125.42,67387.0,112.0274,112.1704,112.0185,112.081,67387.0
2017-09-29 13:30:00,125.42,125.54,125.37,125.54,53458.0,112.081,112.1883,112.0364,112.1883,53458.0
2017-09-29 13:40:00,125.54,125.58,125.39,125.5,49215.0,112.1883,112.224,112.0542,112.1525,49215.0
2017-09-29 13:50:00,125.51,125.64,125.51,125.61,59764.0,112.1615,112.2776,112.1615,112.2508,59764.0
2017-09-29 14:00:00,125.62,125.62,125.46,125.48,50483.0,112.2598,112.2598,112.1168,112.1347,50483.0
2017-09-29 14:10:00,125.48,125.49,125.27,125.29,31705.0,112.1347,112.1436,111.947,111.9649,31705.0
2017-09-29 14:20:00,125.3,125.48,125.29,125.47,20990.0,111.9738,112.1347,111.9649,112.1257,20990.0
2017-09-29 14:30:00,125.47,125.57,125.45,125.51,32232.0,112.1257,112.2151,112.1078,112.1615,32232.0
2017-09-29 14:40:00,125.51,125.54,125.45,125.46,37892.0,112.1615,112.1883,112.1078,112.1168,37892.0
2017-09-29 14:50:00,125.46,125.51,125.38,125.39,29573.0,112.1168,112.1615,112.0453,112.0542,29573.0
2017-09-29 15:00:00,125.41,125.45,125.32,125.38,39140.0,112.0721,112.1078,111.9917,112.0453,39140.0
2017-09-29 15:10:00,125.4,125.47,125.39,125.39,33814.0,112.0632,112.1257,112.0542,112.0542,33814.0
2017-09-29 15:20:00,125.4,125.42,125.34,125.34,41228.0,112.0632,112.081,112.0095,112.0095,41228.0
2017-09-29 15:30:00,125.34,125.35,125.2,125.29,56438.0,112.0095,112.0185,111.8844,111.9649,56438.0
2017-09-29 15:40:00,125.29,125.41,125.27,125.41,82953.0,111.9649,112.0721,111.947,112.0721,82953.0
2017-09-29 15:50:00,125.41,125.6,125.39,125.57,325366.0,112.0721,112.2419,112.0542,112.2151,325366.0
2017-10-02 09:30:00,125.7,125.98,125.52,125.69,141809.0,112.3313,112.5815,112.1704,112.3223,141809.0
2017-10-02 09:40:00,125.55,126.0,125.08,125.42,148882.0,112.1972,112.5993,111.7772,112.081,148882.0
2017-10-02 09:50:00,125.44,125.63,125.13,125.28,50188.0,112.0989,112.2687,111.8219,111.9559,50188.0
2017-10-02 10:00:00,125.34,126.16,125.23,126.1,72774.0,112.0095,112.7423,111.9112,112.6887,72774.0
2017-10-02 10:10:00,126.0,126.17,125.84,126.03,44533.0,112.5993,112.7513,112.4564,112.6262,44533.0
2017-10-02 10:20:00,125.98,126.11,125.89,126.01,38813.0,112.5815,112.6976,112.501,112.6083,38813.0
2017-10-02 10:30:00,126.03,126.36,125.92,126.35,105616.0,112.6262,112.9211,112.5279,112.9121,105616.0
2017-10-02 10:40:00,126.34,126.51,126.3,126.38,37549.0,112.9032,113.0551,112.8674,112.9389,37549.0
2017-10-02 10:50:00,126.36,126.41,126.17,126.25,23960.0,112.9211,112.9657,112.7513,112.8228,23960.0
2017-10-02 11:00:00,126.24,126.24,126.03,126.11,14650.0,112.8138,112.8138,112.6262,112.6976,14650.0
2017-10-02 11:10:00,126.11,126.13,125.95,126.03,28909.0,112.6976,112.7155,112.5547,112.6262,28909.0
2017-10-02 11:20:00,126.05,126.05,125.8,125.85,20103.0,112.644,112.644,112.4206,112.4653,20103.0
2017-10-02 11:30:00,125.85,126.13,125.85,126.0,20317.0,112.4653,112.7155,112.4653,112.5993,20317.0
2017-10-02 11:40:00,125.96,126.09,125.96,126.06,16326.0,112.5636,112.6798,112.5636,112.653,16326.0
2017-10-02 11:50:00,126.09,126.28,125.87,125.87,37444.0,112.6798,112.8496,112.4832,112.4832,37444.0
2017-10-02 12:00:00,125.88,126.12,125.85,125.95,16808.0,112.4921,112.7066,112.4653,112.5547,16808.0
2017-10-02 12:10:00,125.95,126.1,125.94,126.04,14548.0,112.5547,112.6887,112.5457,112.6351,14548.0
2017-10-02 12:20:00,126.03,126.15,126.02,126.08,16579.0,112.6262,112.7334,112.6172,112.6708,16579.0
2017-10-02 12:30:00,126.06,126.72,126.0,126.7,225849.0,112.653,113.2428,112.5993,113.2249,225849.0
2017-10-02 12:40:00,126.68,126.92,126.51,126.84,78005.0,113.207,113.4215,113.0551,113.35,78005.0
2017-10-02 12:50:00,126.8,127.15,126.8,126.92,57495.0,113.3143,113.627,113.3143,113.4215,57495.0
2017-10-02 13:00:00,126.91,127.0,126.79,126.81,42877.0,113.4126,113.493,113.3053,113.3232,42877.0
2017-10-02 13:10:00,126.79,126.99,126.72,126.97,35860.0,113.3053,113.4841,113.2428,113.4662,35860.0
2017-10-02 13:20:00,126.93,127.0,126.86,127.0,32886.0,113.4304,113.493,113.3679,113.493,32886.0
2017-10-02 13:30:00,127.0,127.15,126.95,127.05,35113.0,113.493,113.627,113.4483,113.5377,35113.0
2017-10-02 13:40:00,127.01,127.07,126.96,127.0,42960.0,113.5019,113.5555,113.4572,113.493,42960.0
2017-10-02 13:50:00,127.0,127.0,126.52,126.56,45685.0,113.493,113.493,113.064,113.0998,45685.0
2017-10-02 14:00:00,126.56,126.78,126.55,126.73,28034.0,113.0998,113.2964,113.0909,113.2517,28034.0
2017-10-02 14:10:00,126.73,126.85,126.71,126.84,16114.0,113.2517,113.3589,113.2338,113.35,16114.0
2017-10-02 14:20:00,126.83,126.9,126.7,126.7,26185.0,113.3411,113.4036,113.2249,113.2249,26185.0
2017-10-02 14:30:00,126.74,126.8,126.66,126.8,26708.0,113.2606,113.3143,113.1892,113.3143,26708.0
2017-10-02 14:40:00,126.77,126.86,126.69,126.7,20268.0,113.2875,113.3679,113.216,113.2249,20268.0
2017-10-02 14:50:00,126.72,126.78,126.64,126.78,15288.0,113.2428,113.2964,113.1713,113.2964,15288.0
2017-10-02 15:00:00,126.76,126.78,126.62,126.67,25427.0,113.2785,113.2964,113.1534,113.1981,25427.0
2017-10-02 15:10:00,126.66,126.81,126.62,126.78,51602.0,113.1892,113.3232,113.1534,113.2964,51602.0
2017-10-02 15:20:00,126.77,126.8,126.62,126.7,33934.0,113.2875,113.3143,113.1534,113.2249,33934.0
2017-10-02 15:30:00,126.71,127.0,126.68,126.87,71216.0,113.2338,113.493,113.207,113.3768,71216.0
2017-10-02 15:40:00,126.87,126.96,126.83,126.95,93991.0,113.3768,113.4572,113.3411,113.4483,93991.0
2017-10-02 15:50:00,126.96,127.31,126.96,127.26,199190.0,113.4572,113.77,113.4572,113.7253,199190.0
2017-10-03 09:30:00,127.2,127.52,126.98,127.25,52053.0,113.6717,113.9577,113.4751,113.7164,52053.0
2017-10-03 09:40:00,127.28,127.42,127.22,127.36,16856.0,113.7432,113.8683,113.6896,113.8147,16856.0
2017-10-03 09:50:00,127.34,127.82,127.33,127.81,23375.0,113.7968,114.2258,113.7879,114.2168,23375.0
2017-10-03 10:00:00,127.79,127.8,127.46,127.47,53228.0,114.199,114.2079,113.9041,113.913,53228.0
2017-10-03 10:10:00,127.48,127.63,127.41,127.57,16136.0,113.9219,114.056,113.8594,114.0024,16136.0
2017-10-03 10:20:00,127.58,127.65,127.5,127.55,15576.0,114.0113,114.0739,113.9398,113.9845,15576.0
2017-10-03 10:30:00,127.53,127.83,127.53,127.78,27816.0,113.9666,114.2347,113.9666,114.19,27816.0
2017-10-03 10:40:00,127.78,127.88,127.73,127.83,49962.0,114.19,114.2794,114.1454,114.2347,49962.0
2017-10-03 10:50:00,127.84,127.84,127.49,127.57,28437.0,114.2437,114.2437,113.9309,114.0024,28437.0
2017-10-03 11:00:00,127.6,127.75,127.52,127.58,17792.0,114.0292,114.1632,113.9577,114.0113,17792.0
2017-10-03 11:10:00,127.54,127.75,127.53,127.67,24446.0,113.9756,114.1632,113.9666,114.0917,24446.0
2017-10-03 11:20:00,127.68,127.86,127.55,127.77,22892.0,114.1007,114.2615,113.9845,114.1811,22892.0
2017-10-03 11:30:00,127.77,128.05,127.76,127.96,29557.0,114.1811,114.4313,114.1722,114.3509,29557.0
2017-10-03 11:40:00,127.97,128.13,127.95,127.97,36091.0,114.3598,114.5028,114.342,114.3598,36091.0
2017-10-03 11:50:00,127.95,128.03,127.87,128.0,19462.0,114.342,114.4134,114.2705,114.3866,19462.0
2017-10-03 12:00:00,127.99,128.13,127.96,128.0,20512.0,114.3777,114.5028,114.3509,114.3866,20512.0
2017-10-03 12:10:00,128.0,128.13,127.97,128.05,23620.0,114.3866,114.5028,114.3598,114.4313,23620.0
2017-10-03 12:20:00,128.02,128.06,127.98,128.02,34924.0,114.4045,114.4403,114.3688,114.4045,34924.0
2017-10-03 12:30:00,128.02,128.07,127.94,127.94,17573.0,114.4045,114.4492,114.333,114.333,17573.0
2017-10-03 12:40:00,127.94,127.98,127.79,127.83,12494.0,114.333,114.3688,114.199,114.2347,12494.0
2017-10-03 12:50:00,127.84,127.88,127.76,127.86,12265.0,114.2437,114.2794,114.1722,114.2615,12265.0
2017-10-03 13:00:00,127.86,128.06,127.83,128.02,21066.0,114.2615,114.4403,114.2347,114.4045,21066.0
2017-10-03 13:10:00,128.02,128.12,128.01,128.04,16555.0,114.4045,114.4939,114.3956,114.4224,16555.0
2017-10-03 13:20:00,128.04,128.09,128.0,128.03,15887.0,114.4224,114.4671,114.3866,114.4134,15887.0
2017-10-03 13:30:00,128.02,128.24,128.02,128.2,14069.0,114.4045,114.6011,114.4045,114.5654,14069.0
2017-10-03 13:40:00,128.19,128.27,128.18,128.27,11262.0,114.5564,114.6279,114.5475,114.6279,11262.0
2017-10-03 13:50:00,128.27,128.29,128.18,128.25,34777.0,114.6279,114.6458,114.5475,114.6101,34777.0
2017-10-03 14:00:00,128.24,128.26,127.79,127.87,42851.0,114.6011,114.619,114.199,114.2705,42851.0
2017-10-03 14:10:00,127.91,127.91,127.82,127.88,29577.0,114.3062,114.3062,114.2258,114.2794,29577.0
2017-10-03 14:20:00,127.89,128.03,127.85,128.02,21896.0,114.2883,114.4134,114.2526,114.4045,21896.0
2017-10-03 14:30:00,127.99,128.07,127.97,128.02,22015.0,114.3777,114.4492,114.3598,114.4045,22015.0
2017-10-03 14:40:00,128.03,128.07,128.01,128.02,11100.0,114.4134,114.4492,114.3956,114.4045,11100.0
2017-10-03 14:50:00,128.03,128.14,127.99,128.14,48187.0,114.4134,114.5117,114.3777,114.5117,48187.0
2017-10-03 15:00:00,128.14,128.22,128.09,128.11,26833.0,114.5117,114.5832,114.4671,114.4849,26833.0
2017-10-03 15:10:00,128.07,128.1,128.0,128.01,18485.0,114.4492,114.476,114.3866,114.3956,18485.0
2017-10-03 15:20:00,128.01,128.1,127.94,128.02,51905.0,114.3956,114.476,114.333,114.4045,51905.0
2017-10-03 15:30:00,128.03,128.06,127.97,128.05,36673.0,114.4134,114.4403,114.3598,114.4313,36673.0
2017-10-03 15:40:00,128.05,128.11,128.0,128.06,60598.0,114.4313,114.4849,114.3866,114.4403,60598.0
2017-10-03 15:50:00,128.05,128.11,128.0,128.07,119878.0,114.4313,114.4849,114.3866,114.4492,119878.0
2017-10-04 09:30:00,127.91,127.93,127.52,127.63,26327.0,114.3062,114.3241,113.9577,114.056,26327.0
2017-10-04 09:40:00,127.71,127.88,127.46,127.52,17656.0,114.1275,114.2794,113.9041,113.9577,17656.0
2017-10-04 09:50:00,127.49,127.66,127.43,127.62,16295.0,113.9309,114.0828,113.8773,114.0471,16295.0
2017-10-04 10:00:00,127.6,127.73,127.55,127.63,11416.0,114.0292,114.1454,113.9845,114.056,11416.0
2017-10-04 10:10:00,127.64,127.64,127.2,127.23,28016.0,114.0649,114.0649,113.6717,113.6985,28016.0
2017-10-04 10:20:00,127.26,127.37,127.02,127.23,38206.0,113.7253,113.8236,113.5109,113.6985,38206.0
2017-10-04 10:30:00,127.24,127.38,127.21,127.3,20086.0,113.7075,113.8326,113.6807,113.7611,20086.0
2017-10-04 10:40:00,127.29,127.38,127.2,127.2,14135.0,113.7522,113.8326,113.6717,113.6717,14135.0
2017-10-04 10:50:00,127.19,127.28,127.08,127.26,24121.0,113.6628,113.7432,113.5645,113.7253,24121.0
2017-10-04 11:00:00,127.27,127.27,127.12,127.25,11071.0,113.7343,113.7343,113.6002,113.7164,11071.0
2017-10-04 11:10:00,127.26,127.5,127.21,127.49,51743.0,113.7253,113.9398,113.6807,113.9309,51743.0
2017-10-04 11:20:00,127.48,127.51,127.35,127.47,39556.0,113.9219,113.9488,113.8058,113.913,39556.0
2017-10-04 11:30:00,127.46,127.49,127.32,127.45,18348.0,113.9041,113.9309,113.779,113.8951,18348.0
2017-10-04 11:40:00,127.48,127.61,127.42,127.44,10309.0,113.9219,114.0381,113.8683,113.8862,10309.0
2017-10-04 11:50:00,127.47,127.58,127.44,127.53,12992.0,113.913,114.0113,113.8862,113.9666,12992.0
2017-10-04 12:00:00,127.54,127.56,127.43,127.54,11028.0,113.9756,113.9934,113.8773,113.9756,11028.0
2017-10-04 12:10:00,127.51,127.7,127.5,127.61,23295.0,113.9488,114.1185,113.9398,114.0381,23295.0
2017-10-04 12:20:00,127.66,127.8,127.61,127.73,28983.0,114.0828,114.2079,114.0381,114.1454,28983.0
2017-10-04 12:30:00,127.71,127.9,127.68,127.9,11393.0,114.1275,114.2973,114.1007,114.2973,11393.0
2017-10-04 12:40:00,127.91,127.99,127.84,127.89,17287.0,114.3062,114.3777,114.2437,114.2883,17287.0
2017-10-04 12:50:00,127.9,127.92,127.82,127.83,7139.0,114.2973,114.3151,114.2258,114.2347,7139.0
2017-10-04 13:00:00,127.82,127.98,127.81,127.97,10623.0,114.2258,114.3688,114.2168,114.3598,10623.0
2017-10-04 13:10:00,127.94,128.0,127.89,127.94,8578.0,114.333,114.3866,114.2883,114.333,8578.0
2017-10-04 13:20:00,127.94,128.14,127.92,128.12,23507.0,114.333,114.5117,114.3151,114.4939,23507.0
2017-10-04 13:30:00,128.14,128.14,127.86,127.94,20442.0,114.5117,114.5117,114.2615,114.333,20442.0
2017-10-04 13:40:00,127.94,127.98,127.89,127.9,15950.0,114.333,114.3688,114.2883,114.2973,15950.0
2017-10-04 13:50:00,127.89,128.22,127.89,128.22,35188.0,114.2883,114.5832,114.2883,114.5832,35188.0
2017-10-04 14:00:00,128.19,128.51,128.19,128.43,33544.0,114.5564,114.8424,114.5564,114.7709,33544.0
2017-10-04 14:10:00,128.46,128.56,128.37,128.51,28422.0,114.7977,114.8871,114.7173,114.8424,28422.0
2017-10-04 14:20:00,128.53,128.53,128.39,128.44,20265.0,114.8603,114.8603,114.7352,114.7798,20265.0
2017-10-04 14:30:00,128.46,128.52,128.39,128.49,18866.0,114.7977,114.8513,114.7352,114.8245,18866.0
2017-10-04 14:40:00,128.46,128.46,128.21,128.21,17852.0,114.7977,114.7977,114.5743,114.5743,17852.0
2017-10-04 14:50:00,128.23,128.52,128.21,128.47,25535.0,114.5922,114.8513,114.5743,114.8067,25535.0
2017-10-04 15:00:00,128.45,128.48,128.34,128.38,19206.0,114.7888,114.8156,114.6905,114.7262,19206.0
2017-10-04 15:10:00,128.37,128.37,128.27,128.34,17272.0,114.7173,114.7173,114.6279,114.6905,17272.0
2017-10-04 15:20:00,128.34,128.35,128.27,128.28,35364.0,114.6905,114.6994,114.6279,114.6369,35364.0
2017-10-04 15:30:00,128.28,128.29,128.21,128.22,26380.0,114.6369,114.6458,114.5743,114.5832,26380.0
2017-10-04 15:40:00,128.21,128.29,128.16,128.19,54632.0,114.5743,114.6458,114.5296,114.5564,54632.0
2017-10-04 15:50:00,128.2,128.39,128.16,128.33,124093.0,114.5654,114.7352,114.5296,114.6815,124093.0
2017-10-05 09:30:00,128.23,128.26,127.75,127.75,32299.0,114.5922,114.619,114.1632,114.1632,32299.0
2017-10-05 09:40:00,127.69,128.02,127.65,127.87,35123.0,114.1096,114.4045,114.0739,114.2705,35123.0
2017-10-05 09:50:00,127.87,128.02,127.82,127.83,19073.0,114.2705,114.4045,114.2258,114.2347,19073.0
2017-10-05 10:00:00,127.77,127.96,127.62,127.8,21323.0,114.1811,114.3509,114.0471,114.2079,21323.0
2017-10-05 10:10:00,127.8,128.21,127.8,128.05,11762.0,114.2079,114.5743,114.2079,114.4313,11762.0
2017-10-05 10:20:00,128.0,128.02,127.66,127.71,35703.0,114.3866,114.4045,114.0828,114.1275,35703.0
2017-10-05 10:30:00,127.73,128.0,127.69,127.95,16128.0,114.1454,114.3866,114.1096,114.342,16128.0
2017-10-05 10:40:00,127.97,128.19,127.96,127.99,18682.0,114.3598,114.5564,114.3509,114.3777,18682.0
2017-10-05 10:50:00,127.99,128.06,127.95,128.0,15558.0,114.3777,114.4403,114.342,114.3866,15558.0
2017-10-05 11:00:00,128.01,128.03,127.89,127.9,25749.0,114.3956,114.4134,114.2883,114.2973,25749.0
2017-10-05 11:10:00,127.9,128.08,127.85,128.06,26350.0,114.2973,114.4581,114.2526,114.4403,26350.0
2017-10-05 11:20:00,128.05,128.07,127.94,128.01,12826.0,114.4313,114.4492,114.333,114.3956,12826.0
2017-10-05 11:30:00,128.02,128.08,128.0,128.03,7126.0,114.4045,114.4581,114.3866,114.4134,7126.0
2017-10-05 11:40:00,128.02,128.14,128.0,128.08,18340.0,114.4045,114.5117,114.3866,114.4581,18340.0
2017-10-05 11:50:00,128.08,128.24,128.07,128.18,14203.0,114.4581,114.6011,114.4492,114.5475,14203.0
2017-10-05 12:00:00,128.18,128.21,128.11,128.19,17499.0,114.5475,114.5743,114.4849,114.5564,17499.0
2017-10-05 12:10:00,128.2,128.42,128.17,128.34,17972.0,114.5654,114.762,114.5386,114.6905,17972.0
2017-10-05 12:20:00,128.39,128.43,128.24,128.29,9794.0,114.7352,114.7709,114.6011,114.6458,9794.0
2017-10-05 12:30:00,128.28,128.28,128.15,128.16,10939.0,114.6369,114.6369,114.5207,114.5296,10939.0
2017-10-05 12:40:00,128.17,128.27,128.16,128.19,14008.0,114.5386,114.6279,114.5296,114.5564,14008.0
2017-10-05 12:50:00,128.2,128.31,128.17,128.31,16543.0,114.5654,114.6637,114.5386,114.6637,16543.0
2017-10-05 13:00:00,128.31,128.32,128.21,128.24,12840.0,114.6637,114.6726,114.5743,114.6011,12840.0
2017-10-05 13:10:00,128.23,128.23,128.13,128.2,15472.0,114.5922,114.5922,114.5028,114.5654,15472.0
2017-10-05 13:20:00,128.2,128.31,128.18,128.31,37215.0,114.5654,114.6637,114.5475,114.6637,37215.0
2017-10-05 13:30:00,128.32,128.35,128.13,128.17,16210.0,114.6726,114.6994,114.5028,114.5386,16210.0
2017-10-05 13:40:00,128.18,128.21,127.95,127.99,16725.0,114.5475,114.5743,114.342,114.3777,16725.0
2017-10-05 13:50:00,127.98,128.03,127.88,128.0,28715.0,114.3688,114.4134,114.2794,114.3866,28715.0
2017-10-05 14:00:00,128.0,128.0,127.9,127.91,11783.0,114.3866,114.3866,114.2973,114.3062,11783.0
2017-10-05 14:10:00,127.91,127.95,127.88,127.91,17938.0,114.3062,114.342,114.2794,114.3062,17938.0
2017-10-05 14:20:00,127.9,127.95,127.84,127.9,85114.0,114.2973,114.342,114.2437,114.2973,85114.0
2017-10-05 14:30:00,127.9,128.13,127.9,128.07,15843.0,114.2973,114.5028,114.2973,114.4492,15843.0
2017-10-05 14:40:00,128.08,128.08,127.99,128.05,20424.0,114.4581,114.4581,114.3777,114.4313,20424.0
2017-10-05 14:50:00,128.06,128.06,128.0,128.02,15884.0,114.4403,114.4403,114.3866,114.4045,15884.0
2017-10-05 15:00:00,128.04,128.23,128.04,128.14,31465.0,114.4224,114.5922,114.4224,114.5117,31465.0
2017-10-05 15:10:00,128.14,128.17,127.96,127.96,18575.0,114.5117,114.5386,114.3509,114.3509,18575.0
2017-10-05 15:20:00,127.97,127.99,127.85,127.86,25993.0,114.3598,114.3777,114.2526,114.2615,25993.0
2017-10-05 15:30:00,127.85,127.96,127.84,127.94,22460.0,114.2526,114.3509,114.2437,114.333,22460.0
2017-10-05 15:40:00,127.94,128.0,127.91,127.92,96412.0,114.333,114.3866,114.3062,114.3151,96412.0
2017-10-05 15:50:00,127.92,128.01,127.86,128.0,116914.0,114.3151,114.3956,114.2615,114.3866,116914.0
2017-10-06 09:30:00,127.62,127.72,127.27,127.72,32598.0,114.0471,114.1364,113.7343,114.1364,32598.0
2017-10-06 09:40:00,127.72,128.0,127.59,127.96,28795.0,114.1364,114.3866,114.0202,114.3509,28795.0
2017-10-06 09:50:00,127.95,127.95,127.8,127.89,23975.0,114.342,114.342,114.2079,114.2883,23975.0
2017-10-06 10:00:00,127.89,128.12,127.78,128.0,25907.0,114.2883,114.4939,114.19,114.3866,25907.0
2017-10-06 10:10:00,128.0,128.14,127.93,128.13,21386.0,114.3866,114.5117,114.3241,114.5028,21386.0
2017-10-06 10:20:00,128.12,128.21,127.99,128.12,11736.0,114.4939,114.5743,114.3777,114.4939,11736.0
2017-10-06 10:30:00,128.13,128.21,127.98,128.05,13471.0,114.5028,114.5743,114.3688,114.4313,13471.0
2017-10-06 10:40:00,128.05,128.21,128.04,128.21,9490.0,114.4313,114.5743,114.4224,114.5743,9490.0
2017-10-06 10:50:00,128.22,128.23,128.08,128.17,15546.0,114.5832,114.5922,114.4581,114.5386,15546.0
2017-10-06 11:00:00,128.16,128.31,128.15,128.26,18740.0,114.5296,114.6637,114.5207,114.619,18740.0
2017-10-06 11:10:00,128.25,128.26,127.95,128.0,27145.0,114.6101,114.619,114.342,114.3866,27145.0
2017-10-06 11:20:00,128.01,128.14,127.99,128.07,21395.0,114.3956,114.5117,114.3777,114.4492,21395.0
2017-10-06 11:30:00,128.09,128.09,127.88,127.92,10676.0,114.4671,114.4671,114.2794,114.3151,10676.0
2017-10-06 11:40:00,127.9,128.01,127.89,127.94,42364.0,114.2973,114.3956,114.2883,114.333,42364.0
2017-10-06 11:50:00,127.93,127.98,127.85,127.9,22008.0,114.3241,114.3688,114.2526,114.2973,22008.0
2017-10-06 12:00:00,127.92,127.93,127.81,127.82,18914.0,114.3151,114.3241,114.2168,114.2258,18914.0
2017-10-06 12:10:00,127.84,127.89,127.73,127.89,18352.0,114.2437,114.2883,114.1454,114.2883,18352.0
2017-10-06 12:20:00,127.9,127.96,127.86,127.95,10040.0,114.2973,114.3509,114.2615,114.342,10040.0
2017-10-06 12:30:00,127.97,128.0,127.91,127.98,11306.0,114.3598,114.3866,114.3062,114.3688,11306.0
2017-10-06 12:40:00,128.0,128.04,127.95,127.99,7983.0,114.3866,114.4224,114.342,114.3777,7983.0
2017-10-06 12:50:00,127.98,128.03,127.9,127.91,12209.0,114.3688,114.4134,114.2973,114.3062,12209.0
2017-10-06 13:00:00,127.92,127.98,127.88,127.98,12966.0,114.3151,114.3688,114.2794,114.3688,12966.0
2017-10-06 13:10:00,127.97,128.03,127.96,128.03,7799.0,114.3598,114.4134,114.3509,114.4134,7799.0
2017-10-06 13:20:00,128.04,128.07,127.99,128.05,10288.0,114.4224,114.4492,114.3777,114.4313,10288.0
2017-10-06 13:30:00,128.04,128.14,128.04,128.08,6803.0,114.4224,114.5117,114.4224,114.4581,6803.0
2017-10-06 13:40:00,128.08,128.15,128.08,128.1,5638.0,114.4581,114.5207,114.4581,114.476,5638.0
2017-10-06 13:50:00,128.13,128.14,128.09,128.11,5503.0,114.5028,114.5117,114.4671,114.4849,5503.0
2017-10-06 14:00:00,128.11,128.11,127.94,128.0,16482.0,114.4849,114.4849,114.333,114.3866,16482.0
2017-10-06 14:10:00,128.0,128.05,127.99,128.03,9633.0,114.3866,114.4313,114.3777,114.4134,9633.0
2017-10-06 14:20:00,128.05,128.05,127.96,128.03,14722.0,114.4313,114.4313,114.3509,114.4134,14722.0
2017-10-06 14:30:00,128.04,128.06,128.0,128.06,16956.0,114.4224,114.4403,114.3866,114.4403,16956.0
2017-10-06 14:40:00,128.06,128.07,127.97,128.01,21813.0,114.4403,114.4492,114.3598,114.3956,21813.0
2017-10-06 14:50:00,127.99,128.02,127.88,127.95,12836.0,114.3777,114.4045,114.2794,114.342,12836.0
2017-10-06 15:00:00,127.95,127.96,127.87,127.87,40126.0,114.342,114.3509,114.2705,114.2705,40126.0
2017-10-06 15:10:00,127.87,127.89,127.8,127.8,19537.0,114.2705,114.2883,114.2079,114.2079,19537.0
2017-10-06 15:20:00,127.82,127.97,127.81,127.96,42163.0,114.2258,114.3598,114.2168,114.3509,42163.0
2017-10-06 15:30:00,127.96,128.07,127.95,128.03,43645.0,114.3509,114.4492,114.342,114.4134,43645.0
2017-10-06 15:40:00,128.01,128.04,127.96,127.96,33944.0,114.3956,114.4224,114.3509,114.3509,33944.0
2017-10-06 15:50:00,127.98,128.29,127.96,128.16,134770.0,114.3688,114.6458,114.3509,114.5296,134770.0
2017-10-09 09:30:00,128.22,128.42,128.0,128.05,29421.0,114.5832,114.762,114.3866,114.4313,29421.0
2017-10-09 09:40:00,128.06,128.38,128.06,128.09,17510.0,114.4403,114.7262,114.4403,114.4671,17510.0
2017-10-09 09:50:00,128.07,128.09,127.86,127.95,33108.0,114.4492,114.4671,114.2615,114.342,33108.0
2017-10-09 10:00:00,127.91,128.15,127.74,128.08,24268.0,114.3062,114.5207,114.1543,114.4581,24268.0
2017-10-09 10:10:00,128.11,128.35,127.99,128.35,8169.0,114.4849,114.6994,114.3777,114.6994,8169.0
2017-10-09 10:20:00,128.35,128.36,128.25,128.3,8103.0,114.6994,114.7084,114.6101,114.6547,8103.0
2017-10-09 10:30:00,128.32,128.32,128.23,128.25,7280.0,114.6726,114.6726,114.5922,114.6101,7280.0
2017-10-09 10:40:00,128.25,128.35,128.18,128.24,9308.0,114.6101,114.6994,114.5475,114.6011,9308.0
2017-10-09 10:50:00,128.23,128.27,128.21,128.26,8910.0,114.5922,114.6279,114.5743,114.619,8910.0
2017-10-09 11:00:00,128.25,128.53,128.25,128.46,23748.0,114.6101,114.8603,114.6101,114.7977,23748.0
2017-10-09 11:10:00,128.44,128.63,128.4,128.6,20379.0,114.7798,114.9496,114.7441,114.9228,20379.0
2017-10-09 11:20:00,128.58,128.6,128.43,128.58,7350.0,114.905,114.9228,114.7709,114.905,7350.0
2017-10-09 11:30:00,128.56,128.63,128.56,128.62,14896.0,114.8871,114.9496,114.8871,114.9407,14896.0
2017-10-09 11:40:00,128.6,128.66,128.5,128.59,11183.0,114.9228,114.9764,114.8335,114.9139,11183.0
2017-10-09 11:50:00,128.61,128.72,128.61,128.66,13861.0,114.9318,115.0301,114.9318,114.9764,13861.0
2017-10-09 12:00:00,128.66,128.67,128.5,128.53,10222.0,114.9764,114.9854,114.8335,114.8603,10222.0
2017-10-09 12:10:00,128.53,128.53,128.41,128.5,12156.0,114.8603,114.8603,114.753,114.8335,12156.0
2017-10-09 12:20:00,128.5,128.61,128.5,128.56,9038.0,114.8335,114.9318,114.8335,114.8871,9038.0
2017-10-09 12:30:00,128.56,128.59,128.44,128.47,8138.0,114.8871,114.9139,114.7798,114.8067,8138.0
2017-10-09 12:40:00,128.49,128.57,128.47,128.56,7976.0,114.8245,114.896,114.8067,114.8871,7976.0
2017-10-09 12:50:00,128.56,128.6,128.48,128.51,10169.0,114.8871,114.9228,114.8156,114.8424,10169.0
2017-10-09 13:00:00,128.49,128.53,128.38,128.38,9192.0,114.8245,114.8603,114.7262,114.7262,9192.0
2017-10-09 13:10:00,128.4,128.51,128.4,128.46,9201.0,114.7441,114.8424,114.7441,114.7977,9201.0
2017-10-09 13:20:00,128.47,128.52,128.4,128.48,14825.0,114.8067,114.8513,114.7441,114.8156,14825.0
2017-10-09 13:30:00,128.49,128.58,128.43,128.52,20167.0,114.8245,114.905,114.7709,114.8513,20167.0
2017-10-09 13:40:00,128.52,128.62,128.5,128.59,16865.0,114.8513,114.9407,114.8335,114.9139,16865.0
2017-10-09 13:50:00,128.59,128.67,128.59,128.67,7100.0,114.9139,114.9854,114.9139,114.9854,7100.0
2017-10-09 14:00:00,128.67,128.71,128.6,128.64,13670.0,114.9854,115.0211,114.9228,114.9586,13670.0
2017-10-09 14:10:00,128.64,128.66,128.55,128.58,48914.0,114.9586,114.9764,114.8781,114.905,48914.0
2017-10-09 14:20:00,128.59,128.59,128.56,128.59,5078.0,114.9139,114.9139,114.8871,114.9139,5078.0
2017-10-09 14:30:00,128.57,128.57,128.38,128.45,17106.0,114.896,114.896,114.7262,114.7888,17106.0
2017-10-09 14:40:00,128.44,128.52,128.43,128.5,14538.0,114.7798,114.8513,114.7709,114.8335,14538.0
2017-10-09 14:50:00,128.49,128.61,128.48,128.56,24480.0,114.8245,114.9318,114.8156,114.8871,24480.0
2017-10-09 15:00:00,128.51,128.6,128.47,128.5,23424.0,114.8424,114.9228,114.8067,114.8335,23424.0
2017-10-09 15:10:00,128.47,128.51,128.35,128.46,39407.0,114.8067,114.8424,114.6994,114.7977,39407.0
2017-10-09 15:20:00,128.48,128.54,128.45,128.53,30138.0,114.8156,114.8692,114.7888,114.8603,30138.0
2017-10-09 15:30:00,128.52,128.6,128.5,128.57,39567.0,114.8513,114.9228,114.8335,114.896,39567.0
2017-10-09 15:40:00,128.55,128.55,128.46,128.53,44630.0,114.8781,114.8781,114.7977,114.8603,44630.0
2017-10-09 15:50:00,128.53,128.66,128.53,128.64,80513.0,114.8603,114.9764,114.8603,114.9586,80513.0
2017-10-10 09:30:00,128.98,128.98,128.48,128.48,28828.0,115.2624,115.2624,114.8156,114.8156,28828.0
2017-10-10 09:40:00,128.49,128.57,128.31,128.37,13237.0,114.8245,114.896,114.6637,114.7173,13237.0
2017-10-10 09:50:00,128.31,128.37,128.12,128.18,23312.0,114.6637,114.7173,114.4939,114.5475,23312.0
2017-10-10 10:00:00,128.18,128.27,127.96,127.99,19203.0,114.5475,114.6279,114.3509,114.3777,19203.0
2017-10-10 10:10:00,127.97,128.26,127.97,128.22,12997.0,114.3598,114.619,114.3598,114.5832,12997.0
2017-10-10 10:20:00,128.17,128.43,128.1,128.43,17136.0,114.5386,114.7709,114.476,114.7709,17136.0
2017-10-10 10:30:00,128.45,128.45,128.18,128.3,9588.0,114.7888,114.7888,114.5475,114.6547,9588.0
2017-10-10 10:40:00,128.25,128.31,128.12,128.26,16210.0,114.6101,114.6637,114.4939,114.619,16210.0
2017-10-10 10:50:00,128.26,128.31,128.17,128.29,20802.0,114.619,114.6637,114.5386,114.6458,20802.0
2017-10-10 11:00:00,128.25,128.44,128.2,128.44,12919.0,114.6101,114.7798,114.5654,114.7798,12919.0
2017-10-10 11:10:00,128.44,128.48,128.34,128.44,11799.0,114.7798,114.8156,114.6905,114.7798,11799.0
2017-10-10 11:20:00,128.43,128.55,128.33,128.54,28671.0,114.7709,114.8781,114.6815,114.8692,28671.0
2017-10-10 11:30:00,128.55,128.56,128.31,128.31,16275.0,114.8781,114.8871,114.6637,114.6637,16275.0
2017-10-10 11:40:00,128.33,128.43,128.33,128.4,9807.0,114.6815,114.7709,114.6815,114.7441,9807.0
2017-10-10 11:50:00,128.35,128.44,128.34,128.35,6454.0,114.6994,114.7798,114.6905,114.6994,6454.0
2017-10-10 12:00:00,128.37,128.46,128.35,128.43,15160.0,114.7173,114.7977,114.6994,114.7709,15160.0
2017-10-10 12:10:00,128.4,128.56,128.4,128.48,8709.0,114.7441,114.8871,114.7441,114.8156,8709.0
2017-10-10 12:20:00,128.46,128.55,128.43,128.5,11766.0,114.7977,114.8781,114.7709,114.8335,11766.0
2017-10-10 12:30:00,128.48,128.6,128.43,128.54,8681.0,114.8156,114.9228,114.7709,114.8692,8681.0
2017-10-10 12:40:00,128.54,128.58,128.48,128.5,7243.0,114.8692,114.905,114.8156,114.8335,7243.0
2017-10-10 12:50:00,128.47,128.5,128.41,128.49,5878.0,114.8067,114.8335,114.753,114.8245,5878.0
2017-10-10 13:00:00,128.48,128.5,128.42,128.42,8879.0,114.8156,114.8335,114.762,114.762,8879.0
2017-10-10 13:10:00,128.44,128.48,128.36,128.38,10102.0,114.7798,114.8156,114.7084,114.7262,10102.0
2017-10-10 13:20:00,128.35,128.38,128.29,128.35,8705.0,114.6994,114.7262,114.6458,114.6994,8705.0
2017-10-10 13:30:00,128.35,128.44,128.34,128.43,11000.0,114.6994,114.7798,114.6905,114.7709,11000.0
2017-10-10 13:40:00,128.42,128.45,128.37,128.37,8191.0,114.762,114.7888,114.7173,114.7173,8191.0
2017-10-10 13:50:00,128.39,128.45,128.32,128.4,13943.0,114.7352,114.7888,114.6726,114.7441,13943.0
2017-10-10 14:00:00,128.4,128.44,128.29,128.35,11277.0,114.7441,114.7798,114.6458,114.6994,11277.0
2017-10-10 14:10:00,128.34,128.37,128.3,128.36,12383.0,114.6905,114.7173,114.6547,114.7084,12383.0
2017-10-10 14:20:00,128.37,128.41,128.31,128.34,12816.0,114.7173,114.753,114.6637,114.6905,12816.0
2017-10-10 14:30:00,128.35,128.4,128.34,128.38,17699.0,114.6994,114.7441,114.6905,114.7262,17699.0
2017-10-10 14:40:00,128.39,128.4,128.3,128.35,14435.0,114.7352,114.7441,114.6547,114.6994,14435.0
2017-10-10 14:50:00,128.36,128.38,128.29,128.31,19271.0,114.7084,114.7262,114.6458,114.6637,19271.0
2017-10-10 15:00:00,128.3,128.33,128.22,128.29,20344.0,114.6547,114.6815,114.5832,114.6458,20344.0
2017-10-10 15:10:00,128.3,128.3,128.2,128.2,13312.0,114.6547,114.6547,114.5654,114.5654,13312.0
2017-10-10 15:20:00,128.21,128.22,128.12,128.16,25284.0,114.5743,114.5832,114.4939,114.5296,25284.0
2017-10-10 15:30:00,128.15,128.21,128.11,128.14,31677.0,114.5207,114.5743,114.4849,114.5117,31677.0
2017-10-10 15:40:00,128.14,128.17,128.03,128.16,65669.0,114.5117,114.5386,114.4134,114.5296,65669.0
2017-10-10 15:50:00,128.15,128.3,128.15,128.29,101424.0,114.5207,114.6547,114.5207,114.6458,101424.0
2017-10-11 09:30:00,128.01,128.23,127.85,128.1,38736.0,114.3956,114.5922,114.2526,114.476,38736.0
2017-10-11 09:40:00,128.09,128.09,127.9,128.02,45236.0,114.4671,114.4671,114.2973,114.4045,45236.0
2017-10-11 09:50:00,128.0,128.0,127.59,127.79,29567.0,114.3866,114.3866,114.0202,114.199,29567.0
2017-10-11 10:00:00,127.78,127.99,127.76,127.97,13857.0,114.19,114.3777,114.1722,114.3598,13857.0
2017-10-11 10:10:00,127.99,128.23,127.71,127.75,27639.0,114.3777,114.5922,114.1275,114.1632,27639.0
2017-10-11 10:20:00,127.74,127.82,127.65,127.76,18227.0,114.1543,114.2258,114.0739,114.1722,18227.0
2017-10-11 10:30:00,127.74,127.82,127.59,127.61,15039.0,114.1543,114.2258,114.0202,114.0381,15039.0
2017-10-11 10:40:00,127.59,127.8,127.5,127.8,22476.0,114.0202,114.2079,113.9398,114.2079,22476.0
2017-10-11 10:50:00,127.84,127.9,127.67,127.72,19742.0,114.2437,114.2973,114.0917,114.1364,19742.0
2017-10-11 11:00:00,127.73,127.75,127.5,127.61,37159.0,114.1454,114.1632,113.9398,114.0381,37159.0
2017-10-11 11:10:00,127.61,127.61,127.4,127.44,20065.0,114.0381,114.0381,113.8505,113.8862,20065.0
2017-10-11 11:20:00,127.43,127.49,127.36,127.46,30509.0,113.8773,113.9309,113.8147,113.9041,30509.0
2017-10-11 11:30:00,127.47,127.68,127.47,127.55,19630.0,113.913,114.1007,113.913,113.9845,19630.0
2017-10-11 11:40:00,127.54,127.56,127.31,127.32,20708.0,113.9756,113.9934,113.77,113.779,20708.0
2017-10-11 11:50:00,127.34,127.44,127.27,127.3,18327.0,113.7968,113.8862,113.7343,113.7611,18327.0
2017-10-11 12:00:00,127.32,127.37,127.29,127.34,10558.0,113.779,113.8236,113.7522,113.7968,10558.0
2017-10-11 12:10:00,127.34,127.53,127.34,127.53,8680.0,113.7968,113.9666,113.7968,113.9666,8680.0
2017-10-11 12:20:00,127.51,127.57,127.45,127.45,12275.0,113.9488,114.0024,113.8951,113.8951,12275.0
2017-10-11 12:30:00,127.48,127.5,127.43,127.44,15977.0,113.9219,113.9398,113.8773,113.8862,15977.0
2017-10-11 12:40:00,127.45,127.47,127.42,127.46,7092.0,113.8951,113.913,113.8683,113.9041,7092.0
2017-10-11 12:50:00,127.45,127.45,127.34,127.35,13231.0,113.8951,113.8951,113.7968,113.8058,13231.0
2017-10-11 13:00:00,127.35,127.36,127.25,127.32,12825.0,113.8058,113.8147,113.7164,113.779,12825.0
2017-10-11 13:10:00,127.32,127.32,127.24,127.29,8720.0,113.779,113.779,113.7075,113.7522,8720.0
2017-10-11 13:20:00,127.31,127.33,127.27,127.31,9766.0,113.77,113.7879,113.7343,113.77,9766.0
2017-10-11 13:30:00,127.28,127.31,127.25,127.25,7377.0,113.7432,113.77,113.7164,113.7164,7377.0
2017-10-11 13:40:00,127.26,127.26,127.15,127.19,28988.0,113.7253,113.7253,113.627,113.6628,28988.0
2017-10-11 13:50:00,127.19,127.19,127.11,127.15,14288.0,113.6628,113.6628,113.5913,113.627,14288.0
2017-10-11 14:00:00,127.11,127.12,126.93,127.01,38927.0,113.5913,113.6002,113.4304,113.5019,38927.0
2017-10-11 14:10:00,127.01,127.12,127.01,127.11,21245.0,113.5019,113.6002,113.5019,113.5913,21245.0
2017-10-11 14:20:00,127.1,127.2,127.06,127.19,71179.0,113.5824,113.6717,113.5466,113.6628,71179.0
2017-10-11 14:30:00,127.22,127.48,127.22,127.42,90257.0,113.6896,113.9219,113.6896,113.8683,90257.0
2017-10-11 14:40:00,127.42,127.57,127.41,127.54,13713.0,113.8683,114.0024,113.8594,113.9756,13713.0
2017-10-11 14:50:00,127.55,127.68,127.54,127.61,18568.0,113.9845,114.1007,113.9756,114.0381,18568.0
2017-10-11 15:00:00,127.6,127.78,127.54,127.75,31282.0,114.0292,114.19,113.9756,114.1632,31282.0
2017-10-11 15:10:00,127.75,127.81,127.56,127.56,33010.0,114.1632,114.2168,113.9934,113.9934,33010.0
2017-10-11 15:20:00,127.57,127.62,127.53,127.6,36270.0,114.0024,114.0471,113.9666,114.0292,36270.0
2017-10-11 15:30:00,127.6,127.6,127.42,127.45,70305.0,114.0292,114.0292,113.8683,113.8951,70305.0
2017-10-11 15:40:00,127.44,127.82,127.39,127.77,118544.0,113.8862,114.2258,113.8415,114.1811,118544.0
2017-10-11 15:50:00,127.77,127.89,127.6,127.73,223052.0,114.1811,114.2883,114.0292,114.1454,223052.0
2017-10-12 09:30:00,127.6,127.96,127.34,127.84,32662.0,114.0292,114.3509,113.7968,114.2437,32662.0
2017-10-12 09:40:00,127.8,127.8,127.59,127.71,5234.0,114.2079,114.2079,114.0202,114.1275,5234.0
2017-10-12 09:50:00,127.71,127.99,127.69,127.95,7303.0,114.1275,114.3777,114.1096,114.342,7303.0
2017-10-12 10:00:00,127.95,128.07,127.82,127.89,14806.0,114.342,114.4492,114.2258,114.2883,14806.0
2017-10-12 10:10:00,127.93,128.01,127.91,127.91,14226.0,114.3241,114.3956,114.3062,114.3062,14226.0
2017-10-12 10:20:00,127.92,127.92,127.76,127.77,14778.0,114.3151,114.3151,114.1722,114.1811,14778.0
2017-10-12 10:30:00,127.75,127.87,127.57,127.77,127763.0,114.1632,114.2705,114.0024,114.1811,127763.0
2017-10-12 10:40:00,127.78,127.84,127.69,127.78,17693.0,114.19,114.2437,114.1096,114.19,17693.0
2017-10-12 10:50:00,127.77,127.98,127.74,127.95,24771.0,114.1811,114.3688,114.1543,114.342,24771.0
2017-10-12 11:00:00,127.98,128.07,127.89,127.89,14813.0,114.3688,114.4492,114.2883,114.2883,14813.0
2017-10-12 11:10:00,127.89,128.23,127.88,128.13,19698.0,114.2883,114.5922,114.2794,114.5028,19698.0
2017-10-12 11:20:00,128.11,128.15,128.05,128.09,18620.0,114.4849,114.5207,114.4313,114.4671,18620.0
2017-10-12 11:30:00,128.12,128.17,128.1,128.16,8816.0,114.4939,114.5386,114.476,114.5296,8816.0
2017-10-12 11:40:00,128.16,128.2,128.08,128.17,18478.0,114.5296,114.5654,114.4581,114.5386,18478.0
2017-10-12 11:50:00,128.15,128.16,127.9,128.04,32451.0,114.5207,114.5296,114.2973,114.4224,32451.0
2017-10-12 12:00:00,128.05,128.48,127.82,128.06,104642.0,114.4313,114.8156,114.2258,114.4403,104642.0
2017-10-12 12:10:00,128.09,128.16,127.89,128.05,15492.0,114.4671,114.5296,114.2883,114.4313,15492.0
2017-10-12 12:20:00,128.04,128.2,127.98,128.13,23493.0,114.4224,114.5654,114.3688,114.5028,23493.0
2017-10-12 12:30:00,128.13,128.22,128.0,128.21,9013.0,114.5028,114.5832,114.3866,114.5743,9013.0
2017-10-12 12:40:00,128.24,128.38,128.24,128.36,10056.0,114.6011,114.7262,114.6011,114.7084,10056.0
2017-10-12 12:50:00,128.36,128.53,128.35,128.5,24300.0,114.7084,114.8603,114.6994,114.8335,24300.0
2017-10-12 13:00:00,128.51,128.89,128.5,128.85,63102.0,114.8424,115.182,114.8335,115.1462,63102.0
2017-10-12 13:10:00,128.85,128.98,128.79,128.91,42884.0,115.1462,115.2624,115.0926,115.1999,42884.0
2017-10-12 13:20:00,128.89,129.17,128.84,128.92,65003.0,115.182,115.4322,115.1373,115.2088,65003.0
2017-10-12 13:30:00,128.91,129.0,128.75,128.92,20877.0,115.1999,115.2803,115.0569,115.2088,20877.0
2017-10-12 13:40:00,128.95,128.97,128.83,128.96,20809.0,115.2356,115.2535,115.1284,115.2445,20809.0
2017-10-12 13:50:00,128.95,129.08,128.84,128.84,17148.0,115.2356,115.3518,115.1373,115.1373,17148.0
2017-10-12 14:00:00,128.83,129.06,128.78,129.04,27063.0,115.1284,115.3339,115.0837,115.316,27063.0
2017-10-12 14:10:00,129.02,129.28,129.02,129.13,60937.0,115.2982,115.5305,115.2982,115.3965,60937.0
2017-10-12 14:20:00,129.1,129.25,129.06,129.16,20574.0,115.3696,115.5037,115.3339,115.4233,20574.0
2017-10-12 14:30:00,129.15,129.15,129.07,129.11,13413.0,115.4143,115.4143,115.3428,115.3786,13413.0
2017-10-12 14:40:00,129.12,129.13,128.94,128.95,20805.0,115.3875,115.3965,115.2267,115.2356,20805.0
2017-10-12 14:50:00,128.95,129.11,128.9,129.11,34613.0,115.2356,115.3786,115.1909,115.3786,34613.0
2017-10-12 15:00:00,129.07,129.17,129.06,129.11,25015.0,115.3428,115.4322,115.3339,115.3786,25015.0
2017-10-12 15:10:00,129.13,129.17,129.08,129.13,20420.0,115.3965,115.4322,115.3518,115.3965,20420.0
2017-10-12 15:20:00,129.13,129.14,128.99,129.03,20613.0,115.3965,115.4054,115.2713,115.3071,20613.0
2017-10-12 15:30:00,129.03,129.12,128.88,128.9,53880.0,115.3071,115.3875,115.173,115.1909,53880.0
2017-10-12 15:40:00,128.89,128.96,128.65,128.71,119214.0,115.182,115.2445,114.9675,115.0211,119214.0
2017-10-12 15:50:00,128.71,128.73,128.41,128.49,325623.0,115.0211,115.039,114.753,114.8245,325623.0
2017-10-13 09:30:00,129.02,129.02,128.35,128.53,39135.0,115.2982,115.2982,114.6994,114.8603,39135.0
2017-10-13 09:40:00,128.49,128.5,127.38,127.63,63684.0,114.8245,114.8335,113.8326,114.056,63684.0
2017-10-13 09:50:00,127.69,127.99,127.58,127.8,43442.0,114.1096,114.3777,114.0113,114.2079,43442.0
2017-10-13 10:00:00,127.75,128.48,127.75,128.32,91103.0,114.1632,114.8156,114.1632,114.6726,91103.0
2017-10-13 10:10:00,128.32,128.55,128.1,128.4,43207.0,114.6726,114.8781,114.476,114.7441,43207.0
2017-10-13 10:20:00,128.37,128.46,128.13,128.21,43657.0,114.7173,114.7977,114.5028,114.5743,43657.0
2017-10-13 10:30:00,128.21,128.29,127.95,128.02,66668.0,114.5743,114.6458,114.342,114.4045,66668.0
2017-10-13 10:40:00,128.04,128.39,128.03,128.35,41133.0,114.4224,114.7352,114.4134,114.6994,41133.0
2017-10-13 10:50:00,128.34,128.42,128.23,128.24,24840.0,114.6905,114.762,114.5922,114.6011,24840.0
2017-10-13 11:00:00,128.23,128.31,128.07,128.16,30268.0,114.5922,114.6637,114.4492,114.5296,30268.0
2017-10-13 11:10:00,128.18,128.18,127.99,128.12,25942.0,114.5475,114.5475,114.3777,114.4939,25942.0
2017-10-13 11:20:00,128.12,128.23,128.07,128.12,16288.0,114.4939,114.5922,114.4492,114.4939,16288.0
2017-10-13 11:30:00,128.11,128.13,127.93,128.0,40343.0,114.4849,114.5028,114.3241,114.3866,40343.0
2017-10-13 11:40:00,128.0,128.11,128.0,128.05,23666.0,114.3866,114.4849,114.3866,114.4313,23666.0
2017-10-13 11:50:00,128.06,128.15,128.03,128.04,15436.0,114.4403,114.5207,114.4134,114.4224,15436.0
2017-10-13 12:00:00,128.04,128.06,127.75,127.75,27962.0,114.4224,114.4403,114.1632,114.1632,27962.0
2017-10-13 12:10:00,127.75,127.76,127.59,127.65,20100.0,114.1632,114.1722,114.0202,114.0739,20100.0
2017-10-13 12:20:00,127.66,127.8,127.65,127.72,15012.0,114.0828,114.2079,114.0739,114.1364,15012.0
2017-10-13 12:30:00,127.74,127.77,127.65,127.65,15142.0,114.1543,114.1811,114.0739,114.0739,15142.0
2017-10-13 12:40:00,127.65,127.66,127.51,127.52,20752.0,114.0739,114.0828,113.9488,113.9577,20752.0
2017-10-13 12:50:00,127.51,127.57,127.46,127.49,21772.0,113.9488,114.0024,113.9041,113.9309,21772.0
2017-10-13 13:00:00,127.51,127.7,127.51,127.66,21380.0,113.9488,114.1185,113.9488,114.0828,21380.0
2017-10-13 13:10:00,127.64,127.69,127.6,127.62,56686.0,114.0649,114.1096,114.0292,114.0471,56686.0
2017-10-13 13:20:00,127.62,127.7,127.55,127.65,32888.0,114.0471,114.1185,113.9845,114.0739,32888.0
2017-10-13 13:30:00,127.66,127.78,127.64,127.73,19467.0,114.0828,114.19,114.0649,114.1454,19467.0
2017-10-13 13:40:00,127.73,127.79,127.68,127.75,14161.0,114.1454,114.199,114.1007,114.1632,14161.0
2017-10-13 13:50:00,127.73,127.77,127.69,127.75,17697.0,114.1454,114.1811,114.1096,114.1632,17697.0
2017-10-13 14:00:00,127.75,127.85,127.69,127.82,20299.0,114.1632,114.2526,114.1096,114.2258,20299.0
2017-10-13 14:10:00,127.82,127.91,127.8,127.85,43690.0,114.2258,114.3062,114.2079,114.2526,43690.0
2017-10-13 14:20:00,127.83,128.12,127.83,128.12,25652.0,114.2347,114.4939,114.2347,114.4939,25652.0
2017-10-13 14:30:00,128.1,128.15,128.0,128.03,38143.0,114.476,114.5207,114.3866,114.4134,38143.0
2017-10-13 14:40:00,128.05,128.11,128.04,128.08,18818.0,114.4313,114.4849,114.4224,114.4581,18818.0
2017-10-13 14:50:00,128.08,128.09,127.96,127.99,83311.0,114.4581,114.4671,114.3509,114.3777,83311.0
2017-10-13 15:00:00,128.0,128.09,127.96,128.06,39054.0,114.3866,114.4671,114.3509,114.4403,39054.0
2017-10-13 15:10:00,128.05,128.06,127.91,127.95,46626.0,114.4313,114.4403,114.3062,114.342,46626.0
2017-10-13 15:20:00,127.95,128.06,127.93,127.95,26933.0,114.342,114.4403,114.3241,114.342,26933.0
2017-10-13 15:30:00,127.94,127.94,127.76,127.87,49955.0,114.333,114.333,114.1722,114.2705,49955.0
2017-10-13 15:40:00,127.88,127.95,127.79,127.95,96082.0,114.2794,114.342,114.199,114.342,96082.0
2017-10-13 15:50:00,127.94,128.02,127.84,127.93,177360.0,114.333,114.4045,114.2437,114.3241,177360.0
2017-10-16 09:30:00,128.3,128.33,128.04,128.2,28346.0,114.6547,114.6815,114.4224,114.5654,28346.0
2017-10-16 09:40:00,128.17,128.46,128.13,128.31,21656.0,114.5386,114.7977,114.5028,114.6637,21656.0
2017-10-16 09:50:00,128.39,128.62,128.33,128.38,22018.0,114.7352,114.9407,114.6815,114.7262,22018.0
2017-10-16 10:00:00,128.44,128.44,128.09,128.09,7297.0,114.7798,114.7798,114.4671,114.4671,7297.0
2017-10-16 10:10:00,128.06,128.25,128.05,128.15,19305.0,114.4403,114.6101,114.4313,114.5207,19305.0
2017-10-16 10:20:00,128.14,128.19,128.02,128.18,9571.0,114.5117,114.5564,114.4045,114.5475,9571.0
2017-10-16 10:30:00,128.14,128.35,128.1,128.29,26803.0,114.5117,114.6994,114.476,114.6458,26803.0
2017-10-16 10:40:00,128.26,128.38,128.15,128.36,12423.0,114.619,114.7262,114.5207,114.7084,12423.0
2017-10-16 10:50:00,128.35,128.4,128.11,128.11,18639.0,114.6994,114.7441,114.4849,114.4849,18639.0
2017-10-16 11:00:00,128.1,128.27,128.05,128.12,31078.0,114.476,114.6279,114.4313,114.4939,31078.0
2017-10-16 11:10:00,128.11,128.12,128.0,128.06,25579.0,114.4849,114.4939,114.3866,114.4403,25579.0
2017-10-16 11:20:00,128.05,128.16,128.0,128.15,56207.0,114.4313,114.5296,114.3866,114.5207,56207.0
2017-10-16 11:30:00,128.14,128.2,128.08,128.08,11091.0,114.5117,114.5654,114.4581,114.4581,11091.0
2017-10-16 11:40:00,128.12,128.21,128.09,128.2,64611.0,114.4939,114.5743,114.4671,114.5654,64611.0
2017-10-16 11:50:00,128.19,128.21,128.02,128.05,19363.0,114.5564,114.5743,114.4045,114.4313,19363.0
2017-10-16 12:00:00,128.05,128.12,128.01,128.05,20206.0,114.4313,114.4939,114.3956,114.4313,20206.0
2017-10-16 12:10:00,128.05,128.07,127.96,128.0,12971.0,114.4313,114.4492,114.3509,114.3866,12971.0
2017-10-16 12:20:00,128.0,128.03,127.94,127.97,5950.0,114.3866,114.4134,114.333,114.3598,5950.0
2017-10-16 12:30:00,127.98,128.03,127.93,128.0,18184.0,114.3688,114.4134,114.3241,114.3866,18184.0
2017-10-16 12:40:00,128.0,128.03,127.86,127.88,15451.0,114.3866,114.4134,114.2615,114.2794,15451.0
2017-10-16 12:50:00,127.85,127.9,127.78,127.84,16510.0,114.2526,114.2973,114.19,114.2437,16510.0
2017-10-16 13:00:00,127.81,127.88,127.81,127.83,25637.0,114.2168,114.2794,114.2168,114.2347,25637.0
2017-10-16 13:10:00,127.85,127.94,127.81,127.89,14354.0,114.2526,114.333,114.2168,114.2883,14354.0
2017-10-16 13:20:00,127.88,127.9,127.84,127.86,9103.0,114.2794,114.2973,114.2437,114.2615,9103.0
2017-10-16 13:30:00,127.86,127.9,127.82,127.85,7082.0,114.2615,114.2973,114.2258,114.2526,7082.0
2017-10-16 13:40:00,127.85,128.02,127.85,127.97,9278.0,114.2526,114.4045,114.2526,114.3598,9278.0
2017-10-16 13:50:00,127.97,127.97,127.8,127.82,16708.0,114.3598,114.3598,114.2079,114.2258,16708.0
2017-10-16 14:00:00,127.83,127.91,127.8,127.87,6786.0,114.2347,114.3062,114.2079,114.2705,6786.0
2017-10-16 14:10:00,127.85,127.97,127.82,127.97,9452.0,114.2526,114.3598,114.2258,114.3598,9452.0
2017-10-16 14:20:00,127.95,127.98,127.89,127.93,8050.0,114.342,114.3688,114.2883,114.3241,8050.0
2017-10-16 14:30:00,127.93,127.97,127.88,127.97,12697.0,114.3241,114.3598,114.2794,114.3598,12697.0
2017-10-16 14:40:00,127.96,127.98,127.91,127.92,6693.0,114.3509,114.3688,114.3062,114.3151,6693.0
2017-10-16 14:50:00,127.9,127.93,127.87,127.88,10203.0,114.2973,114.3241,114.2705,114.2794,10203.0
2017-10-16 15:00:00,127.89,127.92,127.87,127.91,19476.0,114.2883,114.3151,114.2705,114.3062,19476.0
2017-10-16 15:10:00,127.91,127.91,127.84,127.86,12228.0,114.3062,114.3062,114.2437,114.2615,12228.0
2017-10-16 15:20:00,127.86,127.9,127.84,127.85,21956.0,114.2615,114.2973,114.2437,114.2526,21956.0
2017-10-16 15:30:00,127.86,127.91,127.82,127.91,25527.0,114.2615,114.3062,114.2258,114.3062,25527.0
2017-10-16 15:40:00,127.91,127.91,127.72,127.75,37823.0,114.3062,114.3062,114.1364,114.1632,37823.0
2017-10-16 15:50:00,127.74,127.79,127.71,127.73,176877.0,114.1543,114.199,114.1275,114.1454,176877.0
2017-10-17 09:30:00,127.78,128.19,127.78,128.1,38557.0,114.19,114.5564,114.19,114.476,38557.0
2017-10-17 09:40:00,128.07,128.28,127.92,128.25,26539.0,114.4492,114.6369,114.3151,114.6101,26539.0
2017-10-17 09:50:00,128.17,128.33,128.13,128.26,12272.0,114.5386,114.6815,114.5028,114.619,12272.0
2017-10-17 10:00:00,128.33,128.47,128.22,128.22,18410.0,114.6815,114.8067,114.5832,114.5832,18410.0
2017-10-17 10:10:00,128.24,128.33,128.03,128.16,60987.0,114.6011,114.6815,114.4134,114.5296,60987.0
2017-10-17 10:20:00,128.15,128.15,127.99,128.03,8121.0,114.5207,114.5207,114.3777,114.4134,8121.0
2017-10-17 10:30:00,128.04,128.09,127.8,128.07,29297.0,114.4224,114.4671,114.2079,114.4492,29297.0
2017-10-17 10:40:00,128.07,128.19,128.03,128.11,14841.0,114.4492,114.5564,114.4134,114.4849,14841.0
2017-10-17 10:50:00,128.11,128.29,128.08,128.29,14752.0,114.4849,114.6458,114.4581,114.6458,14752.0
2017-10-17 11:00:00,128.27,128.45,128.2,128.45,15709.0,114.6279,114.7888,114.5654,114.7888,15709.0
2017-10-17 11:10:00,128.41,128.58,128.39,128.55,40223.0,114.753,114.905,114.7352,114.8781,40223.0
2017-10-17 11:20:00,128.56,128.76,128.54,128.67,72945.0,114.8871,115.0658,114.8692,114.9854,72945.0
2017-10-17 11:30:00,128.68,128.69,128.54,128.55,23362.0,114.9943,115.0033,114.8692,114.8781,23362.0
2017-10-17 11:40:00,128.53,128.57,128.41,128.46,6178.0,114.8603,114.896,114.753,114.7977,6178.0
2017-10-17 11:50:00,128.46,128.55,128.38,128.55,13409.0,114.7977,114.8781,114.7262,114.8781,13409.0
2017-10-17 12:00:00,128.55,128.55,128.46,128.48,5538.0,114.8781,114.8781,114.7977,114.8156,5538.0
2017-10-17 12:10:00,128.48,128.5,128.43,128.48,11347.0,114.8156,114.8335,114.7709,114.8156,11347.0
2017-10-17 12:20:00,128.48,128.49,128.34,128.36,7208.0,114.8156,114.8245,114.6905,114.7084,7208.0
2017-10-17 12:30:00,128.36,128.46,128.35,128.45,7558.0,114.7084,114.7977,114.6994,114.7888,7558.0
2017-10-17 12:40:00,128.44,128.54,128.42,128.52,7054.0,114.7798,114.8692,114.762,114.8513,7054.0
2017-10-17 12:50:00,128.52,128.56,128.45,128.53,16925.0,114.8513,114.8871,114.7888,114.8603,16925.0
2017-10-17 13:00:00,128.5,128.51,128.41,128.41,10783.0,114.8335,114.8424,114.753,114.753,10783.0
2017-10-17 13:10:00,128.42,128.42,128.35,128.38,4718.0,114.762,114.762,114.6994,114.7262,4718.0
2017-10-17 13:20:00,128.39,128.62,128.39,128.56,81151.0,114.7352,114.9407,114.7352,114.8871,81151.0
2017-10-17 13:30:00,128.56,128.73,128.52,128.73,22380.0,114.8871,115.039,114.8513,115.039,22380.0
2017-10-17 13:40:00,128.71,128.79,128.67,128.77,15664.0,115.0211,115.0926,114.9854,115.0747,15664.0
2017-10-17 13:50:00,128.77,128.82,128.75,128.78,15817.0,115.0747,115.1194,115.0569,115.0837,15817.0
2017-10-17 14:00:00,128.77,129.22,128.75,128.97,73275.0,115.0747,115.4769,115.0569,115.2535,73275.0
2017-10-17 14:10:00,128.97,129.04,128.94,128.96,24494.0,115.2535,115.316,115.2267,115.2445,24494.0
2017-10-17 14:20:00,128.94,128.94,128.83,128.87,45651.0,115.2267,115.2267,115.1284,115.1641,45651.0
2017-10-17 14:30:00,128.85,128.9,128.84,128.87,29735.0,115.1462,115.1909,115.1373,115.1641,29735.0
2017-10-17 14:40:00,128.86,128.89,128.8,128.89,144696.0,115.1552,115.182,115.1016,115.182,144696.0
2017-10-17 14:50:00,128.87,128.88,128.74,128.8,54885.0,115.1641,115.173,115.0479,115.1016,54885.0
2017-10-17 15:00:00,128.83,128.83,128.64,128.64,20210.0,115.1284,115.1284,114.9586,114.9586,20210.0
2017-10-17 15:10:00,128.63,128.66,128.57,128.58,42271.0,114.9496,114.9764,114.896,114.905,42271.0
2017-10-17 15:20:00,128.58,128.6,128.52,128.55,24911.0,114.905,114.9228,114.8513,114.8781,24911.0
2017-10-17 15:30:00,128.57,128.64,128.55,128.61,30274.0,114.896,114.9586,114.8781,114.9318,30274.0
2017-10-17 15:40:00,128.61,128.61,128.54,128.55,31448.0,114.9318,114.9318,114.8692,114.8781,31448.0
2017-10-17 15:50:00,128.56,128.79,128.52,128.7,182928.0,114.8871,115.0926,114.8513,115.0122,182928.0
2017-10-18 09:30:00,128.53,128.79,128.26,128.48,38509.0,114.8603,115.0926,114.619,114.8156,38509.0
2017-10-18 09:40:00,128.41,128.64,128.31,128.58,15462.0,114.753,114.9586,114.6637,114.905,15462.0
2017-10-18 09:50:00,128.58,128.98,128.58,128.95,20884.0,114.905,115.2624,114.905,115.2356,20884.0
2017-10-18 10:00:00,128.98,129.11,128.91,129.02,36640.0,115.2624,115.3786,115.1999,115.2982,36640.0
2017-10-18 10:10:00,129.05,129.21,129.0,129.12,35984.0,115.325,115.4679,115.2803,115.3875,35984.0
2017-10-18 10:20:00,129.1,129.22,129.0,129.1,20568.0,115.3696,115.4769,115.2803,115.3696,20568.0
2017-10-18 10:30:00,129.14,129.24,129.05,129.07,20420.0,115.4054,115.4948,115.325,115.3428,20420.0
2017-10-18 10:40:00,129.05,129.32,129.03,129.24,22886.0,115.325,115.5663,115.3071,115.4948,22886.0
2017-10-18 10:50:00,129.22,129.3,129.06,129.15,71812.0,115.4769,115.5484,115.3339,115.4143,71812.0
2017-10-18 11:00:00,129.16,129.26,129.07,129.16,88913.0,115.4233,115.5126,115.3428,115.4233,88913.0
2017-10-18 11:10:00,129.21,129.21,129.01,129.1,52567.0,115.4679,115.4679,115.2892,115.3696,52567.0
2017-10-18 11:20:00,129.09,129.1,128.78,128.88,15439.0,115.3607,115.3696,115.0837,115.173,15439.0
2017-10-18 11:30:00,128.84,128.84,128.61,128.7,19985.0,115.1373,115.1373,114.9318,115.0122,19985.0
2017-10-18 11:40:00,128.68,128.79,128.6,128.79,13755.0,114.9943,115.0926,114.9228,115.0926,13755.0
2017-10-18 11:50:00,128.81,128.96,128.74,128.96,16032.0,115.1105,115.2445,115.0479,115.2445,16032.0
2017-10-18 12:00:00,128.93,128.94,128.78,128.89,10488.0,115.2177,115.2267,115.0837,115.182,10488.0
2017-10-18 12:10:00,128.87,128.96,128.82,128.91,12060.0,115.1641,115.2445,115.1194,115.1999,12060.0
2017-10-18 12:20:00,128.94,129.02,128.88,128.96,5825.0,115.2267,115.2982,115.173,115.2445,5825.0
2017-10-18 12:30:00,128.94,129.07,128.94,129.04,9965.0,115.2267,115.3428,115.2267,115.316,9965.0
2017-10-18 12:40:00,129.04,129.05,129.0,129.03,13419.0,115.316,115.325,115.2803,115.3071,13419.0
2017-10-18 12:50:00,129.0,129.04,128.99,129.01,17526.0,115.2803,115.316,115.2713,115.2892,17526.0
2017-10-18 13:00:00,129.01,129.13,128.99,129.13,27930.0,115.2892,115.3965,115.2713,115.3965,27930.0
2017-10-18 13:10:00,129.13,129.26,129.08,129.08,15652.0,115.3965,115.5126,115.3518,115.3518,15652.0
2017-10-18 13:20:00,129.05,129.08,129.01,129.03,10302.0,115.325,115.3518,115.2892,115.3071,10302.0
2017-10-18 13:30:00,129.02,129.08,128.98,129.06,40876.0,115.2982,115.3518,115.2624,115.3339,40876.0
2017-10-18 13:40:00,129.09,129.24,128.98,129.2,28072.0,115.3607,115.4948,115.2624,115.459,28072.0
2017-10-18 13:50:00,129.18,129.19,128.98,128.98,17024.0,115.4411,115.4501,115.2624,115.2624,17024.0
2017-10-18 14:00:00,129.0,129.07,128.99,129.03,29431.0,115.2803,115.3428,115.2713,115.3071,29431.0
2017-10-18 14:10:00,129.02,129.08,128.99,128.99,15836.0,115.2982,115.3518,115.2713,115.2713,15836.0
2017-10-18 14:20:00,128.99,129.04,128.99,129.02,9381.0,115.2713,115.316,115.2713,115.2982,9381.0
2017-10-18 14:30:00,129.01,129.03,128.98,128.98,40583.0,115.2892,115.3071,115.2624,115.2624,40583.0
2017-10-18 14:40:00,128.98,129.02,128.94,128.95,23219.0,115.2624,115.2982,115.2267,115.2356,23219.0
2017-10-18 14:50:00,128.96,129.01,128.94,128.96,16047.0,115.2445,115.2892,115.2267,115.2445,16047.0
2017-10-18 15:00:00,128.96,128.98,128.83,128.83,38259.0,115.2445,115.2624,115.1284,115.1284,38259.0
2017-10-18 15:10:00,128.8,128.94,128.65,128.94,37067.0,115.1016,115.2267,114.9675,115.2267,37067.0
2017-10-18 15:20:00,128.94,129.07,128.89,129.07,43870.0,115.2267,115.3428,115.182,115.3428,43870.0
2017-10-18 15:30:00,129.07,129.09,128.91,128.94,28800.0,115.3428,115.3607,115.1999,115.2267,28800.0
2017-10-18 15:40:00,128.94,128.95,128.66,128.71,70868.0,115.2267,115.2356,114.9764,115.0211,70868.0
2017-10-18 15:50:00,128.7,128.78,128.64,128.76,137801.0,115.0122,115.0837,114.9586,115.0658,137801.0
2017-10-19 09:30:00,128.24,128.5,128.08,128.48,41316.0,114.6011,114.8335,114.4581,114.8156,41316.0
2017-10-19 09:40:00,128.48,128.57,127.78,127.78,70574.0,114.8156,114.896,114.19,114.19,70574.0
2017-10-19 09:50:00,127.83,128.0,127.78,127.78,8697.0,114.2347,114.3866,114.19,114.19,8697.0
2017-10-19 10:00:00,127.87,127.87,127.61,127.7,7255.0,114.2705,114.2705,114.0381,114.1185,7255.0
2017-10-19 10:10:00,127.7,127.97,127.69,127.96,14043.0,114.1185,114.3598,114.1096,114.3509,14043.0
2017-10-19 10:20:00,127.97,128.13,127.89,128.13,17861.0,114.3598,114.5028,114.2883,114.5028,17861.0
2017-10-19 10:30:00,128.13,128.28,128.11,128.14,22144.0,114.5028,114.6369,114.4849,114.5117,22144.0
2017-10-19 10:40:00,128.21,128.23,128.07,128.16,15590.0,114.5743,114.5922,114.4492,114.5296,15590.0
2017-10-19 10:50:00,128.15,128.41,128.14,128.4,23484.0,114.5207,114.753,114.5117,114.7441,23484.0
2017-10-19 11:00:00,128.43,128.59,128.43,128.48,20209.0,114.7709,114.9139,114.7709,114.8156,20209.0
2017-10-19 11:10:00,128.48,128.48,128.18,128.18,25173.0,114.8156,114.8156,114.5475,114.5475,25173.0
2017-10-19 11:20:00,128.23,128.24,127.91,127.93,27102.0,114.5922,114.6011,114.3062,114.3241,27102.0
2017-10-19 11:30:00,127.93,127.99,127.87,127.95,59768.0,114.3241,114.3777,114.2705,114.342,59768.0
2017-10-19 11:40:00,127.99,128.14,127.87,127.96,23297.0,114.3777,114.5117,114.2705,114.3509,23297.0
2017-10-19 11:50:00,127.97,127.99,127.83,127.85,13278.0,114.3598,114.3777,114.2347,114.2526,13278.0
2017-10-19 12:00:00,127.85,127.86,127.68,127.73,32614.0,114.2526,114.2615,114.1007,114.1454,32614.0
2017-10-19 12:10:00,127.74,127.77,127.65,127.65,24941.0,114.1543,114.1811,114.0739,114.0739,24941.0
2017-10-19 12:20:00,127.69,127.75,127.66,127.72,28802.0,114.1096,114.1632,114.0828,114.1364,28802.0
2017-10-19 12:30:00,127.75,127.75,127.62,127.64,31536.0,114.1632,114.1632,114.0471,114.0649,31536.0
2017-10-19 12:40:00,127.61,127.71,127.56,127.71,25830.0,114.0381,114.1275,113.9934,114.1275,25830.0
2017-10-19 12:50:00,127.68,127.69,127.54,127.6,28062.0,114.1007,114.1096,113.9756,114.0292,28062.0
2017-10-19 13:00:00,127.56,127.67,127.53,127.6,23723.0,113.9934,114.0917,113.9666,114.0292,23723.0
2017-10-19 13:10:00,127.59,127.63,127.57,127.61,23416.0,114.0202,114.056,114.0024,114.0381,23416.0
2017-10-19 13:20:00,127.61,127.62,127.56,127.6,18440.0,114.0381,114.0471,113.9934,114.0292,18440.0
2017-10-19 13:30:00,127.61,127.66,127.58,127.65,15427.0,114.0381,114.0828,114.0113,114.0739,15427.0
2017-10-19 13:40:00,127.63,127.76,127.62,127.75,23027.0,114.056,114.1722,114.0471,114.1632,23027.0
2017-10-19 13:50:00,127.75,127.75,127.67,127.73,16882.0,114.1632,114.1632,114.0917,114.1454,16882.0
2017-10-19 14:00:00,127.73,127.86,127.7,127.8,43128.0,114.1454,114.2615,114.1185,114.2079,43128.0
2017-10-19 14:10:00,127.78,127.91,127.74,127.89,29655.0,114.19,114.3062,114.1543,114.2883,29655.0
2017-10-19 14:20:00,127.88,127.97,127.88,127.97,23676.0,114.2794,114.3598,114.2794,114.3598,23676.0
2017-10-19 14:30:00,127.95,128.12,127.95,128.01,21573.0,114.342,114.4939,114.342,114.3956,21573.0
2017-10-19 14:40:00,128.01,128.07,128.0,128.01,15275.0,114.3956,114.4492,114.3866,114.3956,15275.0
2017-10-19 14:50:00,128.01,128.14,127.98,128.14,26093.0,114.3956,114.5117,114.3688,114.5117,26093.0
2017-10-19 15:00:00,128.14,128.24,128.12,128.18,19145.0,114.5117,114.6011,114.4939,114.5475,19145.0
2017-10-19 15:10:00,128.18,128.29,128.18,128.19,40654.0,114.5475,114.6458,114.5475,114.5564,40654.0
2017-10-19 15:20:00,128.18,128.22,128.12,128.14,23797.0,114.5475,114.5832,114.4939,114.5117,23797.0
2017-10-19 15:30:00,128.15,128.24,128.15,128.17,58412.0,114.5207,114.6011,114.5207,114.5386,58412.0
2017-10-19 15:40:00,128.18,128.42,128.14,128.42,92403.0,114.5475,114.762,114.5117,114.762,92403.0
2017-10-19 15:50:00,128.42,128.53,128.38,128.51,159984.0,114.762,114.8603,114.7262,114.8424,159984.0
2017-10-20 09:30:00,129.0,129.0,128.55,128.64,68138.0,115.2803,115.2803,114.8781,114.9586,68138.0
2017-10-20 09:40:00,128.68,128.69,128.31,128.36,32409.0,114.9943,115.0033,114.6637,114.7084,32409.0
2017-10-20 09:50:00,128.36,128.41,128.13,128.4,52890.0,114.7084,114.753,114.5028,114.7441,52890.0
2017-10-20 10:00:00,128.34,128.62,128.27,128.29,20549.0,114.6905,114.9407,114.6279,114.6458,20549.0
2017-10-20 10:10:00,128.33,128.41,128.23,128.26,18940.0,114.6815,114.753,114.5922,114.619,18940.0
2017-10-20 10:20:00,128.27,128.52,128.22,128.48,29122.0,114.6279,114.8513,114.5832,114.8156,29122.0
2017-10-20 10:30:00,128.47,128.64,128.47,128.61,18809.0,114.8067,114.9586,114.8067,114.9318,18809.0
2017-10-20 10:40:00,128.61,128.64,128.4,128.58,18131.0,114.9318,114.9586,114.7441,114.905,18131.0
2017-10-20 10:50:00,128.57,128.6,128.33,128.34,29918.0,114.896,114.9228,114.6815,114.6905,29918.0
2017-10-20 11:00:00,128.38,128.64,128.37,128.61,17920.0,114.7262,114.9586,114.7173,114.9318,17920.0
2017-10-20 11:10:00,128.62,128.64,128.54,128.55,14864.0,114.9407,114.9586,114.8692,114.8781,14864.0
2017-10-20 11:20:00,128.56,128.66,128.51,128.55,9541.0,114.8871,114.9764,114.8424,114.8781,9541.0
2017-10-20 11:30:00,128.57,128.61,128.5,128.54,51782.0,114.896,114.9318,114.8335,114.8692,51782.0
2017-10-20 11:40:00,128.55,128.58,128.5,128.55,8862.0,114.8781,114.905,114.8335,114.8781,8862.0
2017-10-20 11:50:00,128.57,128.57,128.29,128.35,64291.0,114.896,114.896,114.6458,114.6994,64291.0
2017-10-20 12:00:00,128.37,128.53,128.37,128.48,37871.0,114.7173,114.8603,114.7173,114.8156,37871.0
2017-10-20 12:10:00,128.49,128.59,128.47,128.58,24434.0,114.8245,114.9139,114.8067,114.905,24434.0
2017-10-20 12:20:00,128.59,128.69,128.59,128.64,14055.0,114.9139,115.0033,114.9139,114.9586,14055.0
2017-10-20 12:30:00,128.62,128.67,128.54,128.56,9762.0,114.9407,114.9854,114.8692,114.8871,9762.0
2017-10-20 12:40:00,128.56,128.59,128.44,128.44,15496.0,114.8871,114.9139,114.7798,114.7798,15496.0
2017-10-20 12:50:00,128.46,128.48,128.38,128.42,14034.0,114.7977,114.8156,114.7262,114.762,14034.0
2017-10-20 13:00:00,128.44,128.52,128.37,128.52,7100.0,114.7798,114.8513,114.7173,114.8513,7100.0
2017-10-20 13:10:00,128.59,128.63,128.53,128.61,6566.0,114.9139,114.9496,114.8603,114.9318,6566.0
2017-10-20 13:20:00,128.64,128.69,128.57,128.59,12179.0,114.9586,115.0033,114.896,114.9139,12179.0
2017-10-20 13:30:00,128.61,128.65,128.58,128.63,7917.0,114.9318,114.9675,114.905,114.9496,7917.0
2017-10-20 13:40:00,128.62,128.65,128.55,128.55,7503.0,114.9407,114.9675,114.8781,114.8781,7503.0
2017-10-20 13:50:00,128.58,128.62,128.49,128.55,11919.0,114.905,114.9407,114.8245,114.8781,11919.0
2017-10-20 14:00:00,128.56,128.73,128.56,128.71,14922.0,114.8871,115.039,114.8871,115.0211,14922.0
2017-10-20 14:10:00,128.74,128.75,128.66,128.72,7215.0,115.0479,115.0569,114.9764,115.0301,7215.0
2017-10-20 14:20:00,128.72,128.82,128.71,128.71,7862.0,115.0301,115.1194,115.0211,115.0211,7862.0
2017-10-20 14:30:00,128.73,128.78,128.68,128.73,11282.0,115.039,115.0837,114.9943,115.039,11282.0
2017-10-20 14:40:00,128.76,128.81,128.71,128.81,8886.0,115.0658,115.1105,115.0211,115.1105,8886.0
2017-10-20 14:50:00,128.8,128.8,128.74,128.77,5370.0,115.1016,115.1016,115.0479,115.0747,5370.0
2017-10-20 15:00:00,128.8,128.87,128.78,128.84,9619.0,115.1016,115.1641,115.0837,115.1373,9619.0
2017-10-20 15:10:00,128.85,128.88,128.81,128.84,8368.0,115.1462,115.173,115.1105,115.1373,8368.0
2017-10-20 15:20:00,128.85,128.88,128.82,128.83,19490.0,115.1462,115.173,115.1194,115.1284,19490.0
2017-10-20 15:30:00,128.85,129.02,128.84,129.0,23075.0,115.1462,115.2982,115.1373,115.2803,23075.0
2017-10-20 15:40:00,128.99,129.03,128.9,128.93,60160.0,115.2713,115.3071,115.1909,115.2177,60160.0
2017-10-20 15:50:00,128.93,129.17,128.92,129.14,85720.0,115.2177,115.4322,115.2088,115.4054,85720.0
2017-10-23 09:30:00,129.28,129.41,128.9,128.96,33614.0,115.5305,115.6467,115.1909,115.2445,33614.0
2017-10-23 09:40:00,128.92,128.94,128.67,128.86,22130.0,115.2088,115.2267,114.9854,115.1552,22130.0
2017-10-23 09:50:00,128.83,128.84,128.65,128.69,18372.0,115.1284,115.1373,114.9675,115.0033,18372.0
2017-10-23 10:00:00,128.73,129.03,128.73,128.81,21943.0,115.039,115.3071,115.039,115.1105,21943.0
2017-10-23 10:10:00,128.86,129.02,128.83,129.0,13753.0,115.1552,115.2982,115.1284,115.2803,13753.0
2017-10-23 10:20:00,128.99,129.15,128.95,129.11,17745.0,115.2713,115.4143,115.2356,115.3786,17745.0
2017-10-23 10:30:00,129.11,129.5,129.11,129.36,26489.0,115.3786,115.7271,115.3786,115.602,26489.0
2017-10-23 10:40:00,129.36,129.36,129.15,129.19,16899.0,115.602,115.602,115.4143,115.4501,16899.0
2017-10-23 10:50:00,129.17,129.39,129.17,129.35,12426.0,115.4322,115.6288,115.4322,115.5931,12426.0
2017-10-23 11:00:00,129.37,129.65,129.34,129.59,31516.0,115.6109,115.8612,115.5841,115.8075,31516.0
2017-10-23 11:10:00,129.6,129.79,129.58,129.79,23857.0,115.8165,115.9863,115.7986,115.9863,23857.0
2017-10-23 11:20:00,129.81,129.95,129.81,129.95,24909.0,116.0041,116.1292,116.0041,116.1292,24909.0
2017-10-23 11:30:00,129.95,130.21,129.94,130.0,81270.0,116.1292,116.3616,116.1203,116.1739,81270.0
2017-10-23 11:40:00,129.98,130.07,129.91,129.99,14243.0,116.1561,116.2365,116.0935,116.165,14243.0
2017-10-23 11:50:00,130.03,130.03,129.83,129.89,6306.0,116.2007,116.2007,116.022,116.0756,6306.0
2017-10-23 12:00:00,129.89,129.98,129.87,129.88,8504.0,116.0756,116.1561,116.0578,116.0667,8504.0
2017-10-23 12:10:00,129.91,129.93,129.8,129.88,9474.0,116.0935,116.1114,115.9952,116.0667,9474.0
2017-10-23 12:20:00,129.89,129.96,129.84,129.84,10151.0,116.0756,116.1382,116.0309,116.0309,10151.0
2017-10-23 12:30:00,129.84,129.86,129.73,129.81,7664.0,116.0309,116.0488,115.9326,116.0041,7664.0
2017-10-23 12:40:00,129.82,129.85,129.77,129.85,5160.0,116.0131,116.0399,115.9684,116.0399,5160.0
2017-10-23 12:50:00,129.84,129.87,129.8,129.82,6421.0,116.0309,116.0578,115.9952,116.0131,6421.0
2017-10-23 13:00:00,129.81,129.92,129.81,129.92,7676.0,116.0041,116.1024,116.0041,116.1024,7676.0
2017-10-23 13:10:00,129.92,129.92,129.8,129.81,5700.0,116.1024,116.1024,115.9952,116.0041,5700.0
2017-10-23 13:20:00,129.82,129.91,129.73,129.86,10394.0,116.0131,116.0935,115.9326,116.0488,10394.0
2017-10-23 13:30:00,129.83,129.84,129.69,129.72,8237.0,116.022,116.0309,115.8969,115.9237,8237.0
2017-10-23 13:40:00,129.72,129.82,129.7,129.8,13561.0,115.9237,116.0131,115.9058,115.9952,13561.0
2017-10-23 13:50:00,129.8,129.92,129.78,129.78,15738.0,115.9952,116.1024,115.9773,115.9773,15738.0
2017-10-23 14:00:00,129.79,129.8,129.69,129.77,12303.0,115.9863,115.9952,115.8969,115.9684,12303.0
2017-10-23 14:10:00,129.79,129.81,129.74,129.74,5831.0,115.9863,116.0041,115.9416,115.9416,5831.0
2017-10-23 14:20:00,129.76,129.8,129.65,129.74,14441.0,115.9595,115.9952,115.8612,115.9416,14441.0
2017-10-23 14:30:00,129.76,129.82,129.59,129.6,11397.0,115.9595,116.0131,115.8075,115.8165,11397.0
2017-10-23 14:40:00,129.62,129.71,129.5,129.62,17884.0,115.8343,115.9148,115.7271,115.8343,17884.0
2017-10-23 14:50:00,129.63,129.81,129.58,129.78,19238.0,115.8433,116.0041,115.7986,115.9773,19238.0
2017-10-23 15:00:00,129.77,129.87,129.74,129.79,78540.0,115.9684,116.0578,115.9416,115.9863,78540.0
2017-10-23 15:10:00,129.8,129.89,129.78,129.79,21628.0,115.9952,116.0756,115.9773,115.9863,21628.0
2017-10-23 15:20:00,129.77,129.85,129.74,129.81,27724.0,115.9684,116.0399,115.9416,116.0041,27724.0
2017-10-23 15:30:00,129.83,129.89,129.71,129.72,37739.0,116.022,116.0756,115.9148,115.9237,37739.0
2017-10-23 15:40:00,129.72,129.88,129.68,129.78,88969.0,115.9237,116.0667,115.888,115.9773,88969.0
2017-10-23 15:50:00,129.8,129.83,129.56,129.6,113114.0,115.9952,116.022,115.7807,115.8165,113114.0
2017-10-24 09:30:00,131.5,132.36,131.05,131.78,307679.0,117.5144,118.2829,117.1123,117.7646,307679.0
2017-10-24 09:40:00,131.73,131.81,131.18,131.67,61326.0,117.7199,117.7914,117.2284,117.6663,61326.0
2017-10-24 09:50:00,131.66,132.36,131.51,131.9,52935.0,117.6574,118.2829,117.5233,117.8719,52935.0
2017-10-24 10:00:00,131.91,131.93,131.53,131.6,23318.0,117.8808,117.8987,117.5412,117.6038,23318.0
2017-10-24 10:10:00,131.58,131.84,131.55,131.7,18214.0,117.5859,117.8182,117.5591,117.6931,18214.0
2017-10-24 10:20:00,131.68,132.01,131.64,131.98,34109.0,117.6753,117.9702,117.6395,117.9433,34109.0
2017-10-24 10:30:00,131.93,132.16,131.75,131.79,45395.0,117.8987,118.1042,117.7378,117.7736,45395.0
2017-10-24 10:40:00,131.85,131.97,131.65,131.77,32399.0,117.8272,117.9344,117.6484,117.7557,32399.0
2017-10-24 10:50:00,131.8,131.92,131.68,131.78,181948.0,117.7825,117.8897,117.6753,117.7646,181948.0
2017-10-24 11:00:00,131.79,131.89,131.49,131.62,43913.0,117.7736,117.8629,117.5055,117.6216,43913.0
2017-10-24 11:10:00,131.63,131.64,130.89,131.01,78878.0,117.6306,117.6395,116.9693,117.0765,78878.0
2017-10-24 11:20:00,131.01,131.29,130.9,131.11,19554.0,117.0765,117.3267,116.9782,117.1659,19554.0
2017-10-24 11:30:00,131.07,131.13,130.42,130.53,31268.0,117.1301,117.1837,116.5493,116.6476,31268.0
2017-10-24 11:40:00,130.51,130.8,130.28,130.67,35157.0,116.6297,116.8888,116.4242,116.7727,35157.0
2017-10-24 11:50:00,130.66,130.74,130.61,130.74,42366.0,116.7637,116.8352,116.7191,116.8352,42366.0
2017-10-24 12:00:00,130.74,130.84,130.65,130.76,15183.0,116.8352,116.9246,116.7548,116.8531,15183.0
2017-10-24 12:10:00,130.75,130.96,130.75,130.94,15473.0,116.8442,117.0318,116.8442,117.014,15473.0
2017-10-24 12:20:00,130.94,131.05,130.93,131.01,76146.0,117.014,117.1123,117.005,117.0765,76146.0
2017-10-24 12:30:00,131.02,131.06,130.89,130.89,79707.0,117.0854,117.1212,116.9693,116.9693,79707.0
2017-10-24 12:40:00,130.84,130.92,130.69,130.92,12865.0,116.9246,116.9961,116.7905,116.9961,12865.0
2017-10-24 12:50:00,130.94,130.97,130.9,130.97,13423.0,117.014,117.0408,116.9782,117.0408,13423.0
2017-10-24 13:00:00,130.99,131.03,130.95,131.02,20246.0,117.0586,117.0944,117.0229,117.0854,20246.0
2017-10-24 13:10:00,131.04,131.07,130.99,131.05,17385.0,117.1033,117.1301,117.0586,117.1123,17385.0
2017-10-24 13:20:00,131.05,131.1,131.03,131.04,10747.0,117.1123,117.1569,117.0944,117.1033,10747.0
2017-10-24 13:30:00,131.02,131.09,131.02,131.02,10114.0,117.0854,117.148,117.0854,117.0854,10114.0
2017-10-24 13:40:00,131.02,131.1,131.0,131.04,18254.0,117.0854,117.1569,117.0676,117.1033,18254.0
2017-10-24 13:50:00,131.06,131.11,131.03,131.11,18840.0,117.1212,117.1659,117.0944,117.1659,18840.0
2017-10-24 14:00:00,131.1,131.12,131.03,131.08,21974.0,117.1569,117.1748,117.0944,117.1391,21974.0
2017-10-24 14:10:00,131.08,131.13,131.08,131.1,14269.0,117.1391,117.1837,117.1391,117.1569,14269.0
2017-10-24 14:20:00,131.1,131.2,131.08,131.17,16492.0,117.1569,117.2463,117.1391,117.2195,16492.0
2017-10-24 14:30:00,131.17,131.17,131.02,131.02,15760.0,117.2195,117.2195,117.0854,117.0854,15760.0
2017-10-24 14:40:00,131.02,131.03,130.87,130.89,47842.0,117.0854,117.0944,116.9514,116.9693,47842.0
2017-10-24 14:50:00,130.89,131.0,130.87,131.0,31130.0,116.9693,117.0676,116.9514,117.0676,31130.0
2017-10-24 15:00:00,131.01,131.14,130.94,130.94,25381.0,117.0765,117.1927,117.014,117.014,25381.0
2017-10-24 15:10:00,130.95,130.97,130.8,130.8,20555.0,117.0229,117.0408,116.8888,116.8888,20555.0
2017-10-24 15:20:00,130.81,130.98,130.76,130.93,34821.0,116.8978,117.0497,116.8531,117.005,34821.0
2017-10-24 15:30:00,130.92,131.16,130.92,131.05,36897.0,116.9961,117.2106,116.9961,117.1123,36897.0
2017-10-24 15:40:00,131.05,131.07,130.9,131.01,88527.0,117.1123,117.1301,116.9782,117.0765,88527.0
2017-10-24 15:50:00,131.02,131.06,130.97,131.04,195067.0,117.0854,117.1212,117.0408,117.1033,195067.0
2017-10-25 09:30:00,131.4,131.64,130.81,130.83,62482.0,117.425,117.6395,116.8978,116.9157,62482.0
2017-10-25 09:40:00,130.81,131.22,130.6,130.97,57388.0,116.8978,117.2642,116.7101,117.0408,57388.0
2017-10-25 09:50:00,130.95,131.1,130.92,131.07,25408.0,117.0229,117.1569,116.9961,117.1301,25408.0
2017-10-25 10:00:00,131.02,131.22,130.98,131.09,18753.0,117.0854,117.2642,117.0497,117.148,18753.0
2017-10-25 10:10:00,131.09,131.09,130.95,130.99,35642.0,117.148,117.148,117.0229,117.0586,35642.0
2017-10-25 10:20:00,130.95,131.09,130.89,131.02,27182.0,117.0229,117.148,116.9693,117.0854,27182.0
2017-10-25 10:30:00,131.03,131.3,130.75,130.96,70476.0,117.0944,117.3357,116.8442,117.0318,70476.0
2017-10-25 10:40:00,130.98,131.04,130.55,130.67,16807.0,117.0497,117.1033,116.6654,116.7727,16807.0
2017-10-25 10:50:00,130.69,130.89,130.51,130.55,22731.0,116.7905,116.9693,116.6297,116.6654,22731.0
2017-10-25 11:00:00,130.58,130.58,130.26,130.28,34691.0,116.6922,116.6922,116.4063,116.4242,34691.0
2017-10-25 11:10:00,130.28,130.55,130.25,130.31,50015.0,116.4242,116.6654,116.3973,116.451,50015.0
2017-10-25 11:20:00,130.31,130.33,130.13,130.24,34471.0,116.451,116.4688,116.2901,116.3884,34471.0
2017-10-25 11:30:00,130.22,130.44,130.13,130.3,21614.0,116.3705,116.5671,116.2901,116.442,21614.0
2017-10-25 11:40:00,130.31,130.32,130.01,130.01,13428.0,116.451,116.4599,116.1829,116.1829,13428.0
2017-10-25 11:50:00,130.01,130.1,129.79,129.98,47282.0,116.1829,116.2633,115.9863,116.1561,47282.0
2017-10-25 12:00:00,129.98,130.15,129.71,130.1,38156.0,116.1561,116.308,115.9148,116.2633,38156.0
2017-10-25 12:10:00,130.09,130.2,129.6,129.66,30323.0,116.2544,116.3527,115.8165,115.8701,30323.0
2017-10-25 12:20:00,129.66,129.68,129.42,129.46,22569.0,115.8701,115.888,115.6556,115.6914,22569.0
2017-10-25 12:30:00,129.44,129.54,129.35,129.51,19168.0,115.6735,115.7629,115.5931,115.736,19168.0
2017-10-25 12:40:00,129.47,129.53,129.35,129.36,9048.0,115.7003,115.7539,115.5931,115.602,9048.0
2017-10-25 12:50:00,129.34,129.62,129.34,129.54,20947.0,115.5841,115.8343,115.5841,115.7629,20947.0
2017-10-25 13:00:00,129.54,129.67,129.5,129.63,25263.0,115.7629,115.879,115.7271,115.8433,25263.0
2017-10-25 13:10:00,129.63,129.84,129.63,129.77,20099.0,115.8433,116.0309,115.8433,115.9684,20099.0
2017-10-25 13:20:00,129.78,129.78,129.6,129.63,17943.0,115.9773,115.9773,115.8165,115.8433,17943.0
2017-10-25 13:30:00,129.64,129.86,129.64,129.79,18807.0,115.8522,116.0488,115.8522,115.9863,18807.0
2017-10-25 13:40:00,129.83,130.12,129.83,130.06,20046.0,116.022,116.2812,116.022,116.2275,20046.0
2017-10-25 13:50:00,130.06,130.11,129.98,130.04,13229.0,116.2275,116.2722,116.1561,116.2097,13229.0
2017-10-25 14:00:00,130.04,130.18,130.0,130.18,10719.0,116.2097,116.3348,116.1739,116.3348,10719.0
2017-10-25 14:10:00,130.15,130.18,130.04,130.11,10028.0,116.308,116.3348,116.2097,116.2722,10028.0
2017-10-25 14:20:00,130.08,130.46,130.03,130.43,26892.0,116.2454,116.585,116.2007,116.5582,26892.0
2017-10-25 14:30:00,130.44,130.46,130.27,130.28,23076.0,116.5671,116.585,116.4152,116.4242,23076.0
2017-10-25 14:40:00,130.29,130.43,130.28,130.42,31095.0,116.4331,116.5582,116.4242,116.5493,31095.0
2017-10-25 14:50:00,130.43,130.6,130.42,130.52,23669.0,116.5582,116.7101,116.5493,116.6386,23669.0
2017-10-25 15:00:00,130.54,130.68,130.53,130.55,28387.0,116.6565,116.7816,116.6476,116.6654,28387.0
2017-10-25 15:10:00,130.55,130.59,130.5,130.55,18001.0,116.6654,116.7012,116.6208,116.6654,18001.0
2017-10-25 15:20:00,130.58,130.65,130.41,130.65,40685.0,116.6922,116.7548,116.5403,116.7548,40685.0
2017-10-25 15:30:00,130.66,130.67,130.5,130.54,29094.0,116.7637,116.7727,116.6208,116.6565,29094.0
2017-10-25 15:40:00,130.54,130.55,130.29,130.29,46759.0,116.6565,116.6654,116.4331,116.4331,46759.0
2017-10-25 15:50:00,130.29,130.64,130.28,130.55,81485.0,116.4331,116.7459,116.4242,116.6654,81485.0
2017-10-26 09:30:00,130.91,131.12,130.54,130.99,26173.0,116.9871,117.1748,116.6565,117.0586,26173.0
2017-10-26 09:40:00,130.98,131.31,130.86,131.24,23085.0,117.0497,117.3446,116.9425,117.2821,23085.0
2017-10-26 09:50:00,131.28,131.84,131.27,131.79,24097.0,117.3178,117.8182,117.3089,117.7736,24097.0
2017-10-26 10:00:00,131.73,131.75,131.46,131.57,21410.0,117.7199,117.7378,117.4787,117.577,21410.0
2017-10-26 10:10:00,131.54,132.03,131.53,131.98,24624.0,117.5501,117.988,117.5412,117.9433,24624.0
2017-10-26 10:20:00,131.99,132.33,131.83,132.2,37604.0,117.9523,118.2561,117.8093,118.14,37604.0
2017-10-26 10:30:00,132.17,132.21,131.93,131.95,19284.0,118.1131,118.1489,117.8987,117.9165,19284.0
2017-10-26 10:40:00,131.98,132.14,131.97,132.14,13307.0,117.9433,118.0863,117.9344,118.0863,13307.0
2017-10-26 10:50:00,132.09,132.09,131.95,132.04,16698.0,118.0416,118.0416,117.9165,117.997,16698.0
2017-10-26 11:00:00,132.02,132.17,131.91,131.91,18573.0,117.9791,118.1131,117.8808,117.8808,18573.0
2017-10-26 11:10:00,131.91,132.09,131.77,131.84,28651.0,117.8808,118.0416,117.7557,117.8182,28651.0
2017-10-26 11:20:00,131.84,132.06,131.83,132.02,23124.0,117.8182,118.0148,117.8093,117.9791,23124.0
2017-10-26 11:30:00,132.02,132.06,131.95,132.02,12265.0,117.9791,118.0148,117.9165,117.9791,12265.0
2017-10-26 11:40:00,132.0,132.06,131.94,132.06,12270.0,117.9612,118.0148,117.9076,118.0148,12270.0
2017-10-26 11:50:00,132.0,132.08,131.96,132.03,14555.0,117.9612,118.0327,117.9255,117.988,14555.0
2017-10-26 12:00:00,132.03,132.14,131.87,132.11,13305.0,117.988,118.0863,117.845,118.0595,13305.0
2017-10-26 12:10:00,132.13,132.29,132.09,132.28,11301.0,118.0774,118.2204,118.0416,118.2114,11301.0
2017-10-26 12:20:00,132.27,132.43,132.26,132.43,15559.0,118.2025,118.3455,118.1936,118.3455,15559.0
2017-10-26 12:30:00,132.43,132.43,132.08,132.08,5281.0,118.3455,118.3455,118.0327,118.0327,5281.0
2017-10-26 12:40:00,132.08,132.15,132.02,132.05,30120.0,118.0327,118.0953,117.9791,118.0059,30120.0
2017-10-26 12:50:00,132.04,132.05,131.91,131.94,18964.0,117.997,118.0059,117.8808,117.9076,18964.0
2017-10-26 13:00:00,131.94,131.97,131.83,131.93,19595.0,117.9076,117.9344,117.8093,117.8987,19595.0
2017-10-26 13:10:00,131.9,132.29,131.87,132.26,19839.0,117.8719,118.2204,117.845,118.1936,19839.0
2017-10-26 13:20:00,132.24,132.28,132.07,132.12,9194.0,118.1757,118.2114,118.0238,118.0685,9194.0
2017-10-26 13:30:00,132.16,132.36,132.15,132.33,8216.0,118.1042,118.2829,118.0953,118.2561,8216.0
2017-10-26 13:40:00,132.3,132.33,132.23,132.29,4658.0,118.2293,118.2561,118.1668,118.2204,4658.0
2017-10-26 13:50:00,132.29,132.45,132.26,132.45,38003.0,118.2204,118.3634,118.1936,118.3634,38003.0
2017-10-26 14:00:00,132.38,132.44,132.33,132.43,15741.0,118.3008,118.3544,118.2561,118.3455,15741.0
2017-10-26 14:10:00,132.42,132.45,132.27,132.28,7053.0,118.3366,118.3634,118.2025,118.2114,7053.0
2017-10-26 14:20:00,132.27,132.58,132.23,132.53,42484.0,118.2025,118.4795,118.1668,118.4349,42484.0
2017-10-26 14:30:00,132.54,132.68,132.54,132.65,17169.0,118.4438,118.5689,118.4438,118.5421,17169.0
2017-10-26 14:40:00,132.65,132.78,132.57,132.59,26087.0,118.5421,118.6583,118.4706,118.4885,26087.0
2017-10-26 14:50:00,132.59,132.74,132.42,132.42,68631.0,118.4885,118.6225,118.3366,118.3366,68631.0
2017-10-26 15:00:00,132.41,132.54,132.37,132.39,16632.0,118.3276,118.4438,118.2919,118.3097,16632.0
2017-10-26 15:10:00,132.39,132.45,132.22,132.27,35317.0,118.3097,118.3634,118.1578,118.2025,35317.0
2017-10-26 15:20:00,132.28,132.32,132.24,132.29,29499.0,118.2114,118.2472,118.1757,118.2204,29499.0
2017-10-26 15:30:00,132.29,132.32,132.18,132.22,34957.0,118.2204,118.2472,118.1221,118.1578,34957.0
2017-10-26 15:40:00,132.23,132.25,132.05,132.08,53781.0,118.1668,118.1846,118.0059,118.0327,53781.0
2017-10-26 15:50:00,132.07,132.29,131.99,132.13,208671.0,118.0238,118.2204,117.9523,118.0774,208671.0
2017-10-27 09:30:00,131.9,132.32,131.73,132.28,23004.0,117.8719,118.2472,117.7199,118.2114,23004.0
2017-10-27 09:40:00,132.27,132.27,131.64,131.65,19996.0,118.2025,118.2025,117.6395,117.6484,19996.0
2017-10-27 09:50:00,131.68,131.9,131.59,131.81,65370.0,117.6753,117.8719,117.5948,117.7914,65370.0
2017-10-27 10:00:00,131.82,131.84,131.56,131.56,25239.0,117.8004,117.8182,117.568,117.568,25239.0
2017-10-27 10:10:00,131.54,131.68,131.34,131.45,20161.0,117.5501,117.6753,117.3714,117.4697,20161.0
2017-10-27 10:20:00,131.48,132.03,131.33,131.96,41223.0,117.4965,117.988,117.3625,117.9255,41223.0
2017-10-27 10:30:00,132.02,132.12,131.63,131.76,13826.0,117.9791,118.0685,117.6306,117.7467,13826.0
2017-10-27 10:40:00,131.78,131.84,131.66,131.66,11320.0,117.7646,117.8182,117.6574,117.6574,11320.0
2017-10-27 10:50:00,131.69,131.74,131.61,131.7,11432.0,117.6842,117.7289,117.6127,117.6931,11432.0
2017-10-27 11:00:00,131.71,131.82,131.65,131.77,16556.0,117.7021,117.8004,117.6484,117.7557,16556.0
2017-10-27 11:10:00,131.79,132.07,131.79,131.97,21898.0,117.7736,118.0238,117.7736,117.9344,21898.0
2017-10-27 11:20:00,132.0,132.1,131.93,131.97,22231.0,117.9612,118.0506,117.8987,117.9344,22231.0
2017-10-27 11:30:00,131.94,132.05,131.87,132.03,14321.0,117.9076,118.0059,117.845,117.988,14321.0
2017-10-27 11:40:00,132.03,132.1,132.0,132.05,11729.0,117.988,118.0506,117.9612,118.0059,11729.0
2017-10-27 11:50:00,132.08,132.08,131.91,132.0,14450.0,118.0327,118.0327,117.8808,117.9612,14450.0
2017-10-27 12:00:00,132.03,132.2,132.02,132.11,21005.0,117.988,118.14,117.9791,118.0595,21005.0
2017-10-27 12:10:00,132.14,132.33,132.13,132.27,15047.0,118.0863,118.2561,118.0774,118.2025,15047.0
2017-10-27 12:20:00,132.29,132.29,132.23,132.27,7622.0,118.2204,118.2204,118.1668,118.2025,7622.0
2017-10-27 12:30:00,132.23,132.33,132.16,132.22,25912.0,118.1668,118.2561,118.1042,118.1578,25912.0
2017-10-27 12:40:00,132.22,132.34,132.1,132.26,30531.0,118.1578,118.2651,118.0506,118.1936,30531.0
2017-10-27 12:50:00,132.33,132.34,132.17,132.29,3964.0,118.2561,118.2651,118.1131,118.2204,3964.0
2017-10-27 13:00:00,132.33,132.38,132.25,132.27,14306.0,118.2561,118.3008,118.1846,118.2025,14306.0
2017-10-27 13:10:00,132.24,132.26,132.16,132.16,7926.0,118.1757,118.1936,118.1042,118.1042,7926.0
2017-10-27 13:20:00,132.15,132.24,132.12,132.24,7617.0,118.0953,118.1757,118.0685,118.1757,7617.0
2017-10-27 13:30:00,132.19,132.3,132.13,132.28,11017.0,118.131,118.2293,118.0774,118.2114,11017.0
2017-10-27 13:40:00,132.28,132.43,132.25,132.37,15008.0,118.2114,118.3455,118.1846,118.2919,15008.0
2017-10-27 13:50:00,132.42,132.58,132.42,132.49,10868.0,118.3366,118.4795,118.3366,118.3991,10868.0
2017-10-27 14:00:00,132.49,132.55,132.47,132.54,8825.0,118.3991,118.4527,118.3812,118.4438,8825.0
2017-10-27 14:10:00,132.54,132.65,132.52,132.63,16937.0,118.4438,118.5421,118.4259,118.5242,16937.0
2017-10-27 14:20:00,132.65,132.71,132.56,132.68,17545.0,118.5421,118.5957,118.4617,118.5689,17545.0
2017-10-27 14:30:00,132.66,132.9,132.65,132.83,73903.0,118.551,118.7655,118.5421,118.7029,73903.0
2017-10-27 14:40:00,132.83,132.91,132.79,132.85,17618.0,118.7029,118.7744,118.6672,118.7208,17618.0
2017-10-27 14:50:00,132.85,132.91,132.81,132.9,21440.0,118.7208,118.7744,118.6851,118.7655,21440.0
2017-10-27 15:00:00,132.9,132.9,132.84,132.87,13666.0,118.7655,118.7655,118.7119,118.7387,13666.0
2017-10-27 15:10:00,132.83,132.95,132.83,132.92,29307.0,118.7029,118.8102,118.7029,118.7834,29307.0
2017-10-27 15:20:00,132.92,133.08,132.87,133.07,34165.0,118.7834,118.9264,118.7387,118.9174,34165.0
2017-10-27 15:30:00,133.09,133.19,132.99,133.1,52557.0,118.9353,119.0247,118.8459,118.9442,52557.0
2017-10-27 15:40:00,133.11,133.26,133.08,133.26,63356.0,118.9532,119.0872,118.9264,119.0872,63356.0
2017-10-27 15:50:00,133.28,133.31,133.08,133.23,152234.0,119.1051,119.1319,118.9264,119.0604,152234.0
2017-10-30 09:30:00,132.87,132.96,132.58,132.84,52859.0,118.7387,118.8191,118.4795,118.7119,52859.0
2017-10-30 09:40:00,132.92,133.58,132.92,133.47,34749.0,118.7834,119.3732,118.7834,119.2749,34749.0
2017-10-30 09:50:00,133.41,133.76,133.33,133.38,13222.0,119.2213,119.534,119.1498,119.1945,13222.0
2017-10-30 10:00:00,133.38,133.38,133.18,133.25,8634.0,119.1945,119.1945,119.0157,119.0783,8634.0
2017-10-30 10:10:00,133.29,133.39,133.18,133.39,61374.0,119.114,119.2034,119.0157,119.2034,61374.0
2017-10-30 10:20:00,133.41,133.55,133.39,133.53,14171.0,119.2213,119.3464,119.2034,119.3285,14171.0
2017-10-30 10:30:00,133.52,133.63,133.44,133.51,17938.0,119.3196,119.4179,119.2481,119.3106,17938.0
2017-10-30 10:40:00,133.5,133.63,133.47,133.55,13396.0,119.3017,119.4179,119.2749,119.3464,13396.0
2017-10-30 10:50:00,133.54,133.68,133.44,133.54,21044.0,119.3374,119.4625,119.2481,119.3374,21044.0
2017-10-30 11:00:00,133.54,133.54,133.35,133.49,24956.0,119.3374,119.3374,119.1676,119.2928,24956.0
2017-10-30 11:10:00,133.51,133.54,133.43,133.43,10493.0,119.3106,119.3374,119.2391,119.2391,10493.0
2017-10-30 11:20:00,133.45,133.47,133.13,133.17,40812.0,119.257,119.2749,118.971,119.0068,40812.0
2017-10-30 11:30:00,133.17,133.17,133.01,133.06,26965.0,119.0068,119.0068,118.8638,118.9085,26965.0
2017-10-30 11:40:00,133.09,133.28,133.07,133.22,11817.0,118.9353,119.1051,118.9174,119.0515,11817.0
2017-10-30 11:50:00,133.19,133.24,133.14,133.17,12041.0,119.0247,119.0693,118.98,119.0068,12041.0
2017-10-30 12:00:00,133.18,133.21,133.04,133.04,10087.0,119.0157,119.0425,118.8906,118.8906,10087.0
2017-10-30 12:10:00,133.03,133.13,133.0,133.04,12659.0,118.8817,118.971,118.8549,118.8906,12659.0
2017-10-30 12:20:00,133.07,133.19,133.06,133.19,12075.0,118.9174,119.0247,118.9085,119.0247,12075.0
2017-10-30 12:30:00,133.19,133.21,133.09,133.09,4907.0,119.0247,119.0425,118.9353,118.9353,4907.0
2017-10-30 12:40:00,133.13,133.13,133.04,133.07,6879.0,118.971,118.971,118.8906,118.9174,6879.0
2017-10-30 12:50:00,133.07,133.13,133.04,133.11,8632.0,118.9174,118.971,118.8906,118.9532,8632.0
2017-10-30 13:00:00,133.1,133.12,133.06,133.09,5095.0,118.9442,118.9621,118.9085,118.9353,5095.0
2017-10-30 13:10:00,133.09,133.11,133.06,133.07,12481.0,118.9353,118.9532,118.9085,118.9174,12481.0
2017-10-30 13:20:00,133.08,133.09,132.95,132.96,23892.0,118.9264,118.9353,118.8102,118.8191,23892.0
2017-10-30 13:30:00,132.95,132.99,132.78,132.89,24053.0,118.8102,118.8459,118.6583,118.7566,24053.0
2017-10-30 13:40:00,132.88,132.92,132.62,132.79,27277.0,118.7476,118.7834,118.5153,118.6672,27277.0
2017-10-30 13:50:00,132.78,132.81,132.56,132.67,85351.0,118.6583,118.6851,118.4617,118.56,85351.0
2017-10-30 14:00:00,132.67,132.67,132.39,132.52,19320.0,118.56,118.56,118.3097,118.4259,19320.0
2017-10-30 14:10:00,132.54,132.63,132.53,132.62,19310.0,118.4438,118.5242,118.4349,118.5153,19310.0
2017-10-30 14:20:00,132.6,132.65,132.56,132.63,14922.0,118.4974,118.5421,118.4617,118.5242,14922.0
2017-10-30 14:30:00,132.62,132.77,132.6,132.72,19327.0,118.5153,118.6493,118.4974,118.6046,19327.0
2017-10-30 14:40:00,132.75,132.76,132.67,132.72,19868.0,118.6315,118.6404,118.56,118.6046,19868.0
2017-10-30 14:50:00,132.71,132.74,132.54,132.55,14513.0,118.5957,118.6225,118.4438,118.4527,14513.0
2017-10-30 15:00:00,132.54,132.8,132.53,132.78,19181.0,118.4438,118.6761,118.4349,118.6583,19181.0
2017-10-30 15:10:00,132.8,132.8,132.7,132.71,11801.0,118.6761,118.6761,118.5868,118.5957,11801.0
2017-10-30 15:20:00,132.69,132.76,132.51,132.52,15923.0,118.5778,118.6404,118.417,118.4259,15923.0
2017-10-30 15:30:00,132.5,132.56,132.47,132.54,25380.0,118.408,118.4617,118.3812,118.4438,25380.0
2017-10-30 15:40:00,132.55,132.57,132.39,132.46,53869.0,118.4527,118.4706,118.3097,118.3723,53869.0
2017-10-30 15:50:00,132.47,132.53,132.33,132.34,189442.0,118.3812,118.4349,118.2561,118.2651,189442.0
2017-10-31 09:30:00,133.29,133.49,132.84,132.84,81864.0,119.114,119.2928,118.7119,118.7119,81864.0
2017-10-31 09:40:00,132.8,133.2,132.59,133.07,49331.0,118.6761,119.0336,118.4885,118.9174,49331.0
2017-10-31 09:50:00,133.05,133.2,132.34,132.76,51847.0,118.8995,119.0336,118.2651,118.6404,51847.0
2017-10-31 10:00:00,132.76,132.85,132.33,132.53,37146.0,118.6404,118.7208,118.2561,118.4349,37146.0
2017-10-31 10:10:00,132.43,132.69,132.19,132.3,52045.0,118.3455,118.5778,118.131,118.2293,52045.0
2017-10-31 10:20:00,132.36,132.63,132.3,132.55,10348.0,118.2829,118.5242,118.2293,118.4527,10348.0
2017-10-31 10:30:00,132.57,132.78,132.52,132.74,23668.0,118.4706,118.6583,118.4259,118.6225,23668.0
2017-10-31 10:40:00,132.72,132.84,132.62,132.69,22427.0,118.6046,118.7119,118.5153,118.5778,22427.0
2017-10-31 10:50:00,132.69,132.77,132.63,132.64,24728.0,118.5778,118.6493,118.5242,118.5332,24728.0
2017-10-31 11:00:00,132.62,132.73,132.56,132.69,60324.0,118.5153,118.6136,118.4617,118.5778,60324.0
2017-10-31 11:10:00,132.66,132.87,132.66,132.78,23153.0,118.551,118.7387,118.551,118.6583,23153.0
2017-10-31 11:20:00,132.83,132.97,132.78,132.84,8544.0,118.7029,118.8281,118.6583,118.7119,8544.0
2017-10-31 11:30:00,132.84,133.19,132.8,133.1,19522.0,118.7119,119.0247,118.6761,118.9442,19522.0
2017-10-31 11:40:00,133.18,133.43,133.07,133.15,25249.0,119.0157,119.2391,118.9174,118.9889,25249.0
2017-10-31 11:50:00,133.08,133.49,133.07,133.36,12638.0,118.9264,119.2928,118.9174,119.1766,12638.0
2017-10-31 12:00:00,133.36,133.42,133.02,133.03,11549.0,119.1766,119.2302,118.8727,118.8817,11549.0
2017-10-31 12:10:00,133.05,133.1,132.95,133.01,8909.0,118.8995,118.9442,118.8102,118.8638,8909.0
2017-10-31 12:20:00,133.0,133.0,132.8,132.83,11165.0,118.8549,118.8549,118.6761,118.7029,11165.0
2017-10-31 12:30:00,132.84,132.84,132.72,132.81,6998.0,118.7119,118.7119,118.6046,118.6851,6998.0
2017-10-31 12:40:00,132.76,132.98,132.74,132.96,9422.0,118.6404,118.837,118.6225,118.8191,9422.0
2017-10-31 12:50:00,132.91,133.05,132.89,133.0,8483.0,118.7744,118.8995,118.7566,118.8549,8483.0
2017-10-31 13:00:00,132.97,133.04,132.93,132.97,8866.0,118.8281,118.8906,118.7923,118.8281,8866.0
2017-10-31 13:10:00,132.94,133.04,132.92,132.97,30054.0,118.8012,118.8906,118.7834,118.8281,30054.0
2017-10-31 13:20:00,132.94,133.06,132.94,132.96,18546.0,118.8012,118.9085,118.8012,118.8191,18546.0
2017-10-31 13:30:00,132.97,133.04,132.91,133.04,12859.0,118.8281,118.8906,118.7744,118.8906,12859.0
2017-10-31 13:40:00,133.0,133.08,132.92,133.06,12731.0,118.8549,118.9264,118.7834,118.9085,12731.0
2017-10-31 13:50:00,133.02,133.26,133.02,133.16,8018.0,118.8727,119.0872,118.8727,118.9979,8018.0
2017-10-31 14:00:00,133.15,133.15,133.06,133.07,6191.0,118.9889,118.9889,118.9085,118.9174,6191.0
2017-10-31 14:10:00,133.06,133.1,132.98,133.01,9980.0,118.9085,118.9442,118.837,118.8638,9980.0
2017-10-31 14:20:00,133.02,133.1,133.0,133.1,5437.0,118.8727,118.9442,118.8549,118.9442,5437.0
2017-10-31 14:30:00,133.08,133.12,133.05,133.1,8572.0,118.9264,118.9621,118.8995,118.9442,8572.0
2017-10-31 14:40:00,133.1,133.12,132.98,133.03,16052.0,118.9442,118.9621,118.837,118.8817,16052.0
2017-10-31 14:50:00,133.05,133.22,133.05,133.22,8781.0,118.8995,119.0515,118.8995,119.0515,8781.0
2017-10-31 15:00:00,133.3,133.37,133.24,133.28,17748.0,119.123,119.1855,119.0693,119.1051,17748.0
2017-10-31 15:10:00,133.27,133.43,133.27,133.31,20989.0,119.0962,119.2391,119.0962,119.1319,20989.0
2017-10-31 15:20:00,133.3,133.37,133.24,133.24,22680.0,119.123,119.1855,119.0693,119.0693,22680.0
2017-10-31 15:30:00,133.23,133.23,133.0,133.01,26130.0,119.0604,119.0604,118.8549,118.8638,26130.0
2017-10-31 15:40:00,132.99,132.99,132.79,132.82,35646.0,118.8459,118.8459,118.6672,118.694,35646.0
2017-10-31 15:50:00,132.81,132.99,132.79,132.91,97078.0,118.6851,118.8459,118.6672,118.7744,97078.0
2017-11-01 09:30:00,133.87,133.87,133.25,133.32,65951.0,119.6323,119.6323,119.0783,119.1408,65951.0
2017-11-01 09:40:00,133.37,133.84,133.31,133.5,23161.0,119.1855,119.6055,119.1319,119.3017,23161.0
2017-11-01 09:50:00,133.53,133.84,133.46,133.7,12279.0,119.3285,119.6055,119.2659,119.4804,12279.0
2017-11-01 10:00:00,133.7,133.89,133.54,133.89,23759.0,119.4804,119.6502,119.3374,119.6502,23759.0
2017-11-01 10:10:00,133.85,134.18,133.56,133.66,62897.0,119.6145,119.9094,119.3553,119.4447,62897.0
2017-11-01 10:20:00,133.63,133.9,133.63,133.71,17768.0,119.4179,119.6591,119.4179,119.4894,17768.0
2017-11-01 10:30:00,133.66,133.81,133.54,133.76,17448.0,119.4447,119.5787,119.3374,119.534,17448.0
2017-11-01 10:40:00,133.79,134.07,133.75,134.03,20442.0,119.5608,119.8111,119.5251,119.7753,20442.0
2017-11-01 10:50:00,134.04,134.04,133.85,133.96,47364.0,119.7843,119.7843,119.6145,119.7128,47364.0
2017-11-01 11:00:00,133.97,134.08,133.95,134.08,45432.0,119.7217,119.82,119.7038,119.82,45432.0
2017-11-01 11:10:00,134.07,134.13,134.01,134.12,25358.0,119.8111,119.8647,119.7574,119.8557,25358.0
2017-11-01 11:20:00,134.13,134.18,134.02,134.12,25306.0,119.8647,119.9094,119.7664,119.8557,25306.0
2017-11-01 11:30:00,134.12,134.14,133.97,134.02,23420.0,119.8557,119.8736,119.7217,119.7664,23420.0
2017-11-01 11:40:00,134.03,134.12,134.03,134.09,20745.0,119.7753,119.8557,119.7753,119.8289,20745.0
2017-11-01 11:50:00,134.08,134.34,134.05,134.34,33901.0,119.82,120.0524,119.7932,120.0524,33901.0
2017-11-01 12:00:00,134.34,134.4,134.22,134.28,21118.0,120.0524,120.106,119.9451,119.9987,21118.0
2017-11-01 12:10:00,134.26,134.33,134.19,134.28,9514.0,119.9809,120.0434,119.9183,119.9987,9514.0
2017-11-01 12:20:00,134.28,134.31,134.2,134.24,7495.0,119.9987,120.0255,119.9272,119.963,7495.0
2017-11-01 12:30:00,134.27,134.31,134.2,134.23,9893.0,119.9898,120.0255,119.9272,119.9541,9893.0
2017-11-01 12:40:00,134.2,134.23,134.09,134.13,10206.0,119.9272,119.9541,119.8289,119.8647,10206.0
2017-11-01 12:50:00,134.16,134.22,134.02,134.18,18606.0,119.8915,119.9451,119.7664,119.9094,18606.0
2017-11-01 13:00:00,134.18,134.22,134.04,134.06,15272.0,119.9094,119.9451,119.7843,119.8021,15272.0
2017-11-01 13:10:00,134.12,134.25,134.04,134.17,16998.0,119.8557,119.9719,119.7843,119.9004,16998.0
2017-11-01 13:20:00,134.2,134.4,134.19,134.4,10173.0,119.9272,120.106,119.9183,120.106,10173.0
2017-11-01 13:30:00,134.35,134.39,134.26,134.35,16876.0,120.0613,120.097,119.9809,120.0613,16876.0
2017-11-01 13:40:00,134.33,134.4,134.31,134.34,9151.0,120.0434,120.106,120.0255,120.0524,9151.0
2017-11-01 13:50:00,134.33,134.39,134.31,134.34,21236.0,120.0434,120.097,120.0255,120.0524,21236.0
2017-11-01 14:00:00,134.33,134.35,134.23,134.26,19802.0,120.0434,120.0613,119.9541,119.9809,19802.0
2017-11-01 14:10:00,134.25,134.46,134.23,134.44,15333.0,119.9719,120.1596,119.9541,120.1417,15333.0
2017-11-01 14:20:00,134.44,134.47,134.36,134.41,14908.0,120.1417,120.1685,120.0702,120.1149,14908.0
2017-11-01 14:30:00,134.37,134.73,134.35,134.64,34564.0,120.0792,120.4009,120.0613,120.3204,34564.0
2017-11-01 14:40:00,134.67,134.69,134.52,134.61,24014.0,120.3473,120.3651,120.2132,120.2936,24014.0
2017-11-01 14:50:00,134.61,134.68,134.51,134.52,21160.0,120.2936,120.3562,120.2043,120.2132,21160.0
2017-11-01 15:00:00,134.53,134.55,134.42,134.42,18225.0,120.2221,120.24,120.1238,120.1238,18225.0
2017-11-01 15:10:00,134.44,134.47,134.28,134.28,18159.0,120.1417,120.1685,119.9987,119.9987,18159.0
2017-11-01 15:20:00,134.28,134.47,134.28,134.47,26159.0,119.9987,120.1685,119.9987,120.1685,26159.0
2017-11-01 15:30:00,134.49,134.49,134.3,134.37,35046.0,120.1864,120.1864,120.0166,120.0792,35046.0
2017-11-01 15:40:00,134.35,134.41,134.02,134.04,127785.0,120.0613,120.1149,119.7664,119.7843,127785.0
2017-11-01 15:50:00,134.07,134.3,134.06,134.27,177762.0,119.8111,120.0166,119.8021,119.9898,177762.0
2017-11-02 09:30:00,134.07,134.32,133.85,134.31,34134.0,119.8111,120.0345,119.6145,120.0255,34134.0
2017-11-02 09:40:00,134.27,134.41,134.08,134.15,16664.0,119.9898,120.1149,119.82,119.8826,16664.0
2017-11-02 09:50:00,134.15,134.36,133.99,134.18,26169.0,119.8826,120.0702,119.7396,119.9094,26169.0
2017-11-02 10:00:00,134.25,134.28,133.82,133.84,54424.0,119.9719,119.9987,119.5877,119.6055,54424.0
2017-11-02 10:10:00,133.84,133.88,133.55,133.57,46306.0,119.6055,119.6413,119.3464,119.3642,46306.0
2017-11-02 10:20:00,133.59,133.61,133.17,133.21,23600.0,119.3821,119.4,119.0068,119.0425,23600.0
2017-11-02 10:30:00,133.21,133.69,133.21,133.69,21017.0,119.0425,119.4715,119.0425,119.4715,21017.0
2017-11-02 10:40:00,133.68,133.85,133.67,133.8,27348.0,119.4625,119.6145,119.4536,119.5698,27348.0
2017-11-02 10:50:00,133.8,133.91,133.77,133.81,23499.0,119.5698,119.6681,119.543,119.5787,23499.0
2017-11-02 11:00:00,133.76,134.03,133.73,134.03,22468.0,119.534,119.7753,119.5072,119.7753,22468.0
2017-11-02 11:10:00,133.99,134.01,133.68,133.72,11867.0,119.7396,119.7574,119.4625,119.4983,11867.0
2017-11-02 11:20:00,133.75,133.79,133.46,133.56,10066.0,119.5251,119.5608,119.2659,119.3553,10066.0
2017-11-02 11:30:00,133.54,133.6,133.46,133.52,17091.0,119.3374,119.3911,119.2659,119.3196,17091.0
2017-11-02 11:40:00,133.54,133.56,133.48,133.51,19304.0,119.3374,119.3553,119.2838,119.3106,19304.0
2017-11-02 11:50:00,133.5,133.61,133.49,133.6,25543.0,119.3017,119.4,119.2928,119.3911,25543.0
2017-11-02 12:00:00,133.61,133.88,133.6,133.86,14187.0,119.4,119.6413,119.3911,119.6234,14187.0
2017-11-02 12:10:00,133.88,134.1,133.87,134.1,13225.0,119.6413,119.8379,119.6323,119.8379,13225.0
2017-11-02 12:20:00,134.09,134.34,134.07,134.31,27906.0,119.8289,120.0524,119.8111,120.0255,27906.0
2017-11-02 12:30:00,134.3,134.36,134.25,134.36,10701.0,120.0166,120.0702,119.9719,120.0702,10701.0
2017-11-02 12:40:00,134.38,134.43,134.31,134.37,4696.0,120.0881,120.1328,120.0255,120.0792,4696.0
2017-11-02 12:50:00,134.37,134.46,134.36,134.43,4569.0,120.0792,120.1596,120.0702,120.1328,4569.0
2017-11-02 13:00:00,134.42,134.53,134.41,134.5,8209.0,120.1238,120.2221,120.1149,120.1953,8209.0
2017-11-02 13:10:00,134.48,134.57,134.48,134.57,10963.0,120.1775,120.2579,120.1775,120.2579,10963.0
2017-11-02 13:20:00,134.56,134.74,134.55,134.7,18143.0,120.249,120.4098,120.24,120.3741,18143.0
2017-11-02 13:30:00,134.7,134.73,134.67,134.68,15206.0,120.3741,120.4009,120.3473,120.3562,15206.0
2017-11-02 13:40:00,134.67,134.76,134.67,134.76,10279.0,120.3473,120.4277,120.3473,120.4277,10279.0
2017-11-02 13:50:00,134.74,134.8,134.72,134.75,10812.0,120.4098,120.4634,120.3919,120.4187,10812.0
2017-11-02 14:00:00,134.75,134.83,134.69,134.82,17565.0,120.4187,120.4902,120.3651,120.4813,17565.0
2017-11-02 14:10:00,134.83,135.04,134.83,135.0,135951.0,120.4902,120.6779,120.4902,120.6422,135951.0
2017-11-02 14:20:00,134.97,134.97,134.71,134.81,12351.0,120.6153,120.6153,120.383,120.4724,12351.0
2017-11-02 14:30:00,134.86,134.87,134.75,134.79,14289.0,120.517,120.526,120.4187,120.4545,14289.0
2017-11-02 14:40:00,134.78,134.83,134.64,134.68,18860.0,120.4456,120.4902,120.3204,120.3562,18860.0
2017-11-02 14:50:00,134.7,134.82,134.61,134.79,55463.0,120.3741,120.4813,120.2936,120.4545,55463.0
2017-11-02 15:00:00,134.76,134.79,134.56,134.64,53170.0,120.4277,120.4545,120.249,120.3204,53170.0
2017-11-02 15:10:00,134.59,134.63,134.57,134.59,13110.0,120.2758,120.3115,120.2579,120.2758,13110.0
2017-11-02 15:20:00,134.59,134.62,134.5,134.56,22094.0,120.2758,120.3026,120.1953,120.249,22094.0
2017-11-02 15:30:00,134.56,134.69,134.49,134.62,23825.0,120.249,120.3651,120.1864,120.3026,23825.0
2017-11-02 15:40:00,134.62,134.65,134.52,134.54,41432.0,120.3026,120.3294,120.2132,120.2311,41432.0
2017-11-02 15:50:00,134.54,134.55,134.39,134.44,108289.0,120.2311,120.24,120.097,120.1417,108289.0
2017-11-03 09:30:00,134.59,134.7,134.4,134.63,30495.0,120.2758,120.3741,120.106,120.3115,30495.0
2017-11-03 09:40:00,134.67,134.7,134.26,134.28,23047.0,120.3473,120.3741,119.9809,119.9987,23047.0
2017-11-03 09:50:00,134.36,134.69,134.35,134.66,30491.0,120.0702,120.3651,120.0613,120.3383,30491.0
2017-11-03 10:00:00,134.66,134.9,134.44,134.47,23380.0,120.3383,120.5528,120.1417,120.1685,23380.0
2017-11-03 10:10:00,134.46,134.61,134.32,134.61,18587.0,120.1596,120.2936,120.0345,120.2936,18587.0
2017-11-03 10:20:00,134.58,134.64,134.48,134.53,11604.0,120.2668,120.3204,120.1775,120.2221,11604.0
2017-11-03 10:30:00,134.56,134.65,134.45,134.58,12232.0,120.249,120.3294,120.1507,120.2668,12232.0
2017-11-03 10:40:00,134.57,134.6,134.27,134.35,27221.0,120.2579,120.2847,119.9898,120.0613,27221.0
2017-11-03 10:50:00,134.31,134.42,134.26,134.33,20601.0,120.0255,120.1238,119.9809,120.0434,20601.0
2017-11-03 11:00:00,134.35,134.46,134.29,134.29,18056.0,120.0613,120.1596,120.0077,120.0077,18056.0
2017-11-03 11:10:00,134.29,134.42,134.22,134.42,13556.0,120.0077,120.1238,119.9451,120.1238,13556.0
2017-11-03 11:20:00,134.42,134.52,134.37,134.44,11883.0,120.1238,120.2132,120.0792,120.1417,11883.0
2017-11-03 11:30:00,134.44,134.49,134.36,134.43,11854.0,120.1417,120.1864,120.0702,120.1328,11854.0
2017-11-03 11:40:00,134.43,134.5,134.38,134.47,7750.0,120.1328,120.1953,120.0881,120.1685,7750.0
2017-11-03 11:50:00,134.49,134.58,134.45,134.51,14973.0,120.1864,120.2668,120.1507,120.2043,14973.0
2017-11-03 12:00:00,134.52,134.62,134.51,134.61,15483.0,120.2132,120.3026,120.2043,120.2936,15483.0
2017-11-03 12:10:00,134.61,134.62,134.55,134.59,11920.0,120.2936,120.3026,120.24,120.2758,11920.0
2017-11-03 12:20:00,134.56,134.56,134.36,134.37,16741.0,120.249,120.249,120.0702,120.0792,16741.0
2017-11-03 12:30:00,134.38,134.44,134.38,134.43,7394.0,120.0881,120.1417,120.0881,120.1328,7394.0
2017-11-03 12:40:00,134.43,134.5,134.28,134.28,23035.0,120.1328,120.1953,119.9987,119.9987,23035.0
2017-11-03 12:50:00,134.31,134.34,134.19,134.22,10871.0,120.0255,120.0524,119.9183,119.9451,10871.0
2017-11-03 13:00:00,134.23,134.37,134.19,134.36,9520.0,119.9541,120.0792,119.9183,120.0702,9520.0
2017-11-03 13:10:00,134.38,134.49,134.33,134.47,13424.0,120.0881,120.1864,120.0434,120.1685,13424.0
2017-11-03 13:20:00,134.49,134.53,134.46,134.46,8819.0,120.1864,120.2221,120.1596,120.1596,8819.0
2017-11-03 13:30:00,134.46,134.5,134.37,134.47,8326.0,120.1596,120.1953,120.0792,120.1685,8326.0
2017-11-03 13:40:00,134.48,134.53,134.45,134.51,8076.0,120.1775,120.2221,120.1507,120.2043,8076.0
2017-11-03 13:50:00,134.54,134.61,134.47,134.53,10746.0,120.2311,120.2936,120.1685,120.2221,10746.0
2017-11-03 14:00:00,134.56,134.68,134.54,134.68,20717.0,120.249,120.3562,120.2311,120.3562,20717.0
2017-11-03 14:10:00,134.68,134.68,134.53,134.58,10572.0,120.3562,120.3562,120.2221,120.2668,10572.0
2017-11-03 14:20:00,134.57,134.65,134.54,134.65,10274.0,120.2579,120.3294,120.2311,120.3294,10274.0
2017-11-03 14:30:00,134.63,134.68,134.56,134.58,9806.0,120.3115,120.3562,120.249,120.2668,9806.0
2017-11-03 14:40:00,134.58,134.79,134.55,134.71,21964.0,120.2668,120.4545,120.24,120.383,21964.0
2017-11-03 14:50:00,134.7,134.85,134.67,134.84,14093.0,120.3741,120.5081,120.3473,120.4992,14093.0
2017-11-03 15:00:00,134.84,134.95,134.82,134.91,19633.0,120.4992,120.5975,120.4813,120.5617,19633.0
2017-11-03 15:10:00,134.88,134.91,134.83,134.86,20538.0,120.5349,120.5617,120.4902,120.517,20538.0
2017-11-03 15:20:00,134.86,134.87,134.73,134.86,17286.0,120.517,120.526,120.4009,120.517,17286.0
2017-11-03 15:30:00,134.88,134.97,134.85,134.96,27881.0,120.5349,120.6153,120.5081,120.6064,27881.0
2017-11-03 15:40:00,134.96,134.98,134.91,134.91,31934.0,120.6064,120.6243,120.5617,120.5617,31934.0
2017-11-03 15:50:00,134.91,135.03,134.85,135.03,148541.0,120.5617,120.669,120.5081,120.669,148541.0
2017-11-06 09:30:00,135.01,135.23,134.66,135.15,53836.0,120.6511,120.8477,120.3383,120.7762,53836.0
2017-11-06 09:40:00,135.13,135.31,135.04,135.05,7650.0,120.7583,120.9192,120.6779,120.6868,7650.0
2017-11-06 09:50:00,135.13,135.56,135.05,135.55,28372.0,120.7583,121.1426,120.6868,121.1337,28372.0
2017-11-06 10:00:00,135.58,135.66,135.46,135.62,16107.0,121.1605,121.232,121.0532,121.1962,16107.0
2017-11-06 10:10:00,135.62,135.65,135.4,135.58,15497.0,121.1962,121.223,120.9996,121.1605,15497.0
2017-11-06 10:20:00,135.55,135.83,135.55,135.78,10234.0,121.1337,121.3839,121.1337,121.3392,10234.0
2017-11-06 10:30:00,135.72,135.77,135.57,135.6,42789.0,121.2856,121.3303,121.1515,121.1783,42789.0
2017-11-06 10:40:00,135.56,135.57,135.46,135.46,11610.0,121.1426,121.1515,121.0532,121.0532,11610.0
2017-11-06 10:50:00,135.45,135.56,135.43,135.45,19660.0,121.0443,121.1426,121.0264,121.0443,19660.0
2017-11-06 11:00:00,135.47,135.57,135.35,135.5,20792.0,121.0622,121.1515,120.9549,121.089,20792.0
2017-11-06 11:10:00,135.49,135.57,135.39,135.42,14383.0,121.08,121.1515,120.9907,121.0175,14383.0
2017-11-06 11:20:00,135.42,135.45,135.23,135.33,28974.0,121.0175,121.0443,120.8477,120.9371,28974.0
2017-11-06 11:30:00,135.33,135.34,135.21,135.21,8955.0,120.9371,120.946,120.8298,120.8298,8955.0
2017-11-06 11:40:00,135.21,135.36,135.21,135.32,10086.0,120.8298,120.9639,120.8298,120.9281,10086.0
2017-11-06 11:50:00,135.31,135.31,135.24,135.27,16826.0,120.9192,120.9192,120.8566,120.8834,16826.0
2017-11-06 12:00:00,135.26,135.29,135.21,135.22,8959.0,120.8745,120.9013,120.8298,120.8388,8959.0
2017-11-06 12:10:00,135.22,135.33,135.21,135.29,9658.0,120.8388,120.9371,120.8298,120.9013,9658.0
2017-11-06 12:20:00,135.31,135.33,135.25,135.3,6300.0,120.9192,120.9371,120.8656,120.9103,6300.0
2017-11-06 12:30:00,135.3,135.43,135.3,135.41,33614.0,120.9103,121.0264,120.9103,121.0086,33614.0
2017-11-06 12:40:00,135.4,135.4,135.35,135.35,5617.0,120.9996,120.9996,120.9549,120.9549,5617.0
2017-11-06 12:50:00,135.37,135.41,135.34,135.38,3911.0,120.9728,121.0086,120.946,120.9817,3911.0
2017-11-06 13:00:00,135.4,135.58,135.39,135.57,15552.0,120.9996,121.1605,120.9907,121.1515,15552.0
2017-11-06 13:10:00,135.56,135.66,135.53,135.55,8058.0,121.1426,121.232,121.1158,121.1337,8058.0
2017-11-06 13:20:00,135.58,135.59,135.49,135.59,5015.0,121.1605,121.1694,121.08,121.1694,5015.0
2017-11-06 13:30:00,135.58,135.62,135.48,135.48,12072.0,121.1605,121.1962,121.0711,121.0711,12072.0
2017-11-06 13:40:00,135.5,135.51,135.41,135.43,8007.0,121.089,121.0979,121.0086,121.0264,8007.0
2017-11-06 13:50:00,135.47,135.52,135.43,135.43,5114.0,121.0622,121.1069,121.0264,121.0264,5114.0
2017-11-06 14:00:00,135.44,135.44,135.29,135.34,13261.0,121.0354,121.0354,120.9013,120.946,13261.0
2017-11-06 14:10:00,135.34,135.37,135.25,135.31,23820.0,120.946,120.9728,120.8656,120.9192,23820.0
2017-11-06 14:20:00,135.27,135.32,135.24,135.28,18985.0,120.8834,120.9281,120.8566,120.8924,18985.0
2017-11-06 14:30:00,135.3,135.38,135.28,135.38,13085.0,120.9103,120.9817,120.8924,120.9817,13085.0
2017-11-06 14:40:00,135.37,135.39,135.32,135.33,9886.0,120.9728,120.9907,120.9281,120.9371,9886.0
2017-11-06 14:50:00,135.35,135.35,135.28,135.32,12523.0,120.9549,120.9549,120.8924,120.9281,12523.0
2017-11-06 15:00:00,135.32,135.37,135.22,135.36,14607.0,120.9281,120.9728,120.8388,120.9639,14607.0
2017-11-06 15:10:00,135.34,135.45,135.34,135.39,15152.0,120.946,121.0443,120.946,120.9907,15152.0
2017-11-06 15:20:00,135.4,135.44,135.36,135.36,9643.0,120.9996,121.0354,120.9639,120.9639,9643.0
2017-11-06 15:30:00,135.36,135.38,135.25,135.38,27634.0,120.9639,120.9817,120.8656,120.9817,27634.0
2017-11-06 15:40:00,135.38,135.43,135.33,135.4,49413.0,120.9817,121.0264,120.9371,120.9996,49413.0
2017-11-06 15:50:00,135.39,135.44,135.25,135.3,142141.0,120.9907,121.0354,120.8656,120.9103,142141.0
2017-11-07 09:30:00,135.54,136.13,135.54,135.93,40435.0,121.1247,121.652,121.1247,121.4732,40435.0
2017-11-07 09:40:00,135.96,136.2,135.89,135.89,23419.0,121.5001,121.7145,121.4375,121.4375,23419.0
2017-11-07 09:50:00,135.93,135.97,135.59,135.78,15462.0,121.4732,121.509,121.1694,121.3392,15462.0
2017-11-07 10:00:00,135.71,135.81,135.56,135.74,11954.0,121.2766,121.366,121.1426,121.3035,11954.0
2017-11-07 10:10:00,135.71,135.94,135.69,135.89,14533.0,121.2766,121.4822,121.2588,121.4375,14533.0
2017-11-07 10:20:00,135.92,136.02,135.72,135.9,13927.0,121.4643,121.5537,121.2856,121.4464,13927.0
2017-11-07 10:30:00,135.92,136.01,135.8,136.01,25319.0,121.4643,121.5447,121.3571,121.5447,25319.0
2017-11-07 10:40:00,135.98,136.29,135.96,136.19,23561.0,121.5179,121.795,121.5001,121.7056,23561.0
2017-11-07 10:50:00,136.18,136.5,136.04,136.45,52896.0,121.6967,121.9826,121.5715,121.9379,52896.0
2017-11-07 11:00:00,136.43,136.69,136.34,136.37,35733.0,121.9201,122.1524,121.8396,121.8665,35733.0
2017-11-07 11:10:00,136.37,136.56,136.32,136.41,31562.0,121.8665,122.0362,121.8218,121.9022,31562.0
2017-11-07 11:20:00,136.4,136.42,136.22,136.22,24833.0,121.8933,121.9111,121.7324,121.7324,24833.0
2017-11-07 11:30:00,136.27,136.3,136.01,136.02,34202.0,121.7771,121.8039,121.5447,121.5537,34202.0
2017-11-07 11:40:00,136.1,136.28,136.06,136.1,7699.0,121.6252,121.786,121.5894,121.6252,7699.0
2017-11-07 11:50:00,136.13,136.18,135.67,135.81,29848.0,121.652,121.6967,121.2409,121.366,29848.0
2017-11-07 12:00:00,135.81,135.99,135.75,135.8,26439.0,121.366,121.5269,121.3124,121.3571,26439.0
2017-11-07 12:10:00,135.84,135.94,135.74,135.87,12651.0,121.3928,121.4822,121.3035,121.4196,12651.0
2017-11-07 12:20:00,135.89,135.97,135.79,135.95,12807.0,121.4375,121.509,121.3481,121.4911,12807.0
2017-11-07 12:30:00,135.98,136.1,135.92,136.02,18171.0,121.5179,121.6252,121.4643,121.5537,18171.0
2017-11-07 12:40:00,136.03,136.08,135.85,135.95,14919.0,121.5626,121.6073,121.4018,121.4911,14919.0
2017-11-07 12:50:00,135.96,136.05,135.92,136.01,16821.0,121.5001,121.5805,121.4643,121.5447,16821.0
2017-11-07 13:00:00,135.99,136.12,135.96,136.05,11488.0,121.5269,121.643,121.5001,121.5805,11488.0
2017-11-07 13:10:00,136.06,136.25,135.97,136.25,28708.0,121.5894,121.7592,121.509,121.7592,28708.0
2017-11-07 13:20:00,136.17,136.23,136.1,136.18,12772.0,121.6877,121.7413,121.6252,121.6967,12772.0
2017-11-07 13:30:00,136.18,136.28,136.13,136.14,7260.0,121.6967,121.786,121.652,121.6609,7260.0
2017-11-07 13:40:00,136.14,136.16,135.9,136.06,27105.0,121.6609,121.6788,121.4464,121.5894,27105.0
2017-11-07 13:50:00,136.04,136.06,135.87,135.95,19222.0,121.5715,121.5894,121.4196,121.4911,19222.0
2017-11-07 14:00:00,135.92,136.04,135.9,135.97,17023.0,121.4643,121.5715,121.4464,121.509,17023.0
2017-11-07 14:10:00,135.96,135.96,135.68,135.68,13401.0,121.5001,121.5001,121.2498,121.2498,13401.0
2017-11-07 14:20:00,135.67,135.74,135.62,135.7,12224.0,121.2409,121.3035,121.1962,121.2677,12224.0
2017-11-07 14:30:00,135.72,135.84,135.69,135.84,9350.0,121.2856,121.3928,121.2588,121.3928,9350.0
2017-11-07 14:40:00,135.81,135.82,135.62,135.62,10023.0,121.366,121.3749,121.1962,121.1962,10023.0
2017-11-07 14:50:00,135.6,135.72,135.6,135.69,12551.0,121.1783,121.2856,121.1783,121.2588,12551.0
2017-11-07 15:00:00,135.71,135.75,135.68,135.7,8369.0,121.2766,121.3124,121.2498,121.2677,8369.0
2017-11-07 15:10:00,135.72,135.73,135.59,135.68,13243.0,121.2856,121.2945,121.1694,121.2498,13243.0
2017-11-07 15:20:00,135.66,135.72,135.6,135.63,20268.0,121.232,121.2856,121.1783,121.2052,20268.0
2017-11-07 15:30:00,135.65,135.77,135.61,135.76,27795.0,121.223,121.3303,121.1873,121.3213,27795.0
2017-11-07 15:40:00,135.75,135.76,135.57,135.66,38038.0,121.3124,121.3213,121.1515,121.232,38038.0
2017-11-07 15:50:00,135.66,135.74,135.65,135.67,114880.0,121.232,121.3035,121.223,121.2409,114880.0
2017-11-08 09:30:00,135.75,135.88,135.17,135.4,29631.0,121.3124,121.4286,120.7941,120.9996,29631.0
2017-11-08 09:40:00,135.35,135.48,135.24,135.31,20395.0,120.9549,121.0711,120.8566,120.9192,20395.0
2017-11-08 09:50:00,135.34,135.34,134.96,135.05,23626.0,120.946,120.946,120.6064,120.6868,23626.0
2017-11-08 10:00:00,134.97,135.04,134.86,134.99,23137.0,120.6153,120.6779,120.517,120.6332,23137.0
2017-11-08 10:10:00,134.98,135.12,134.96,135.02,14353.0,120.6243,120.7494,120.6064,120.66,14353.0
2017-11-08 10:20:00,135.02,135.02,134.72,134.81,20424.0,120.66,120.66,120.3919,120.4724,20424.0
2017-11-08 10:30:00,134.82,134.9,134.77,134.86,13083.0,120.4813,120.5528,120.4366,120.517,13083.0
2017-11-08 10:40:00,134.88,134.92,134.74,134.85,88774.0,120.5349,120.5707,120.4098,120.5081,88774.0
2017-11-08 10:50:00,134.91,135.07,134.87,134.97,52355.0,120.5617,120.7047,120.526,120.6153,52355.0
2017-11-08 11:00:00,134.96,135.0,134.84,134.88,38003.0,120.6064,120.6422,120.4992,120.5349,38003.0
2017-11-08 11:10:00,134.88,134.97,134.79,134.8,34826.0,120.5349,120.6153,120.4545,120.4634,34826.0
2017-11-08 11:20:00,134.8,134.93,134.72,134.72,31470.0,120.4634,120.5796,120.3919,120.3919,31470.0
2017-11-08 11:30:00,134.73,134.78,134.53,134.62,15842.0,120.4009,120.4456,120.2221,120.3026,15842.0
2017-11-08 11:40:00,134.65,134.94,134.63,134.91,36611.0,120.3294,120.5885,120.3115,120.5617,36611.0
2017-11-08 11:50:00,134.89,134.92,134.85,134.91,21224.0,120.5439,120.5707,120.5081,120.5617,21224.0
2017-11-08 12:00:00,134.89,134.96,134.85,134.87,28601.0,120.5439,120.6064,120.5081,120.526,28601.0
2017-11-08 12:10:00,134.87,134.92,134.8,134.85,11335.0,120.526,120.5707,120.4634,120.5081,11335.0
2017-11-08 12:20:00,134.85,135.14,134.85,135.11,13303.0,120.5081,120.7673,120.5081,120.7405,13303.0
2017-11-08 12:30:00,135.1,135.12,135.05,135.05,7421.0,120.7315,120.7494,120.6868,120.6868,7421.0
2017-11-08 12:40:00,135.06,135.06,134.91,134.97,15504.0,120.6958,120.6958,120.5617,120.6153,15504.0
2017-11-08 12:50:00,134.98,135.0,134.9,134.96,8815.0,120.6243,120.6422,120.5528,120.6064,8815.0
2017-11-08 13:00:00,134.94,135.01,134.9,134.91,12256.0,120.5885,120.6511,120.5528,120.5617,12256.0
2017-11-08 13:10:00,134.93,134.98,134.83,134.84,10053.0,120.5796,120.6243,120.4902,120.4992,10053.0
2017-11-08 13:20:00,134.87,134.99,134.86,134.91,9241.0,120.526,120.6332,120.517,120.5617,9241.0
2017-11-08 13:30:00,134.87,134.92,134.8,134.82,9092.0,120.526,120.5707,120.4634,120.4813,9092.0
2017-11-08 13:40:00,134.81,134.83,134.74,134.79,24054.0,120.4724,120.4902,120.4098,120.4545,24054.0
2017-11-08 13:50:00,134.82,134.94,134.78,134.82,18812.0,120.4813,120.5885,120.4456,120.4813,18812.0
2017-11-08 14:00:00,134.8,134.82,134.74,134.75,9961.0,120.4634,120.4813,120.4098,120.4187,9961.0
2017-11-08 14:10:00,134.72,134.82,134.71,134.81,15660.0,120.3919,120.4813,120.383,120.4724,15660.0
2017-11-08 14:20:00,134.8,134.82,134.76,134.8,25110.0,120.4634,120.4813,120.4277,120.4634,25110.0
2017-11-08 14:30:00,134.79,134.8,134.67,134.68,15657.0,120.4545,120.4634,120.3473,120.3562,15657.0
2017-11-08 14:40:00,134.69,134.77,134.68,134.75,18757.0,120.3651,120.4366,120.3562,120.4187,18757.0
2017-11-08 14:50:00,134.76,134.76,134.62,134.7,34885.0,120.4277,120.4277,120.3026,120.3741,34885.0
2017-11-08 15:00:00,134.7,134.77,134.65,134.73,16704.0,120.3741,120.4366,120.3294,120.4009,16704.0
2017-11-08 15:10:00,134.73,134.82,134.73,134.8,11812.0,120.4009,120.4813,120.4009,120.4634,11812.0
2017-11-08 15:20:00,134.8,134.8,134.69,134.73,28776.0,120.4634,120.4634,120.3651,120.4009,28776.0
2017-11-08 15:30:00,134.73,134.76,134.71,134.73,46637.0,120.4009,120.4277,120.383,120.4009,46637.0
2017-11-08 15:40:00,134.73,134.73,134.57,134.58,45950.0,120.4009,120.4009,120.2579,120.2668,45950.0
2017-11-08 15:50:00,134.58,134.69,134.52,134.64,75760.0,120.2668,120.3651,120.2132,120.3204,75760.0
2017-11-09 09:30:00,134.0,134.2,133.6,133.94,39877.0,119.7485,119.9272,119.3911,119.6949,39877.0
2017-11-09 09:40:00,133.8,134.09,133.54,133.75,88465.0,119.5698,119.8289,119.3374,119.5251,88465.0
2017-11-09 09:50:00,133.8,133.84,133.52,133.57,94712.0,119.5698,119.6055,119.3196,119.3642,94712.0
2017-11-09 10:00:00,133.5,133.63,133.37,133.47,25678.0,119.3017,119.4179,119.1855,119.2749,25678.0
2017-11-09 10:10:00,133.52,133.8,133.39,133.75,20387.0,119.3196,119.5698,119.2034,119.5251,20387.0
2017-11-09 10:20:00,133.72,133.81,133.58,133.79,23513.0,119.4983,119.5787,119.3732,119.5608,23513.0
2017-11-09 10:30:00,133.77,133.79,133.6,133.6,65175.0,119.543,119.5608,119.3911,119.3911,65175.0
2017-11-09 10:40:00,133.6,133.91,133.58,133.87,33859.0,119.3911,119.6681,119.3732,119.6323,33859.0
2017-11-09 10:50:00,133.94,133.94,133.69,133.8,31393.0,119.6949,119.6949,119.4715,119.5698,31393.0
2017-11-09 11:00:00,133.78,133.84,133.75,133.76,30501.0,119.5519,119.6055,119.5251,119.534,30501.0
2017-11-09 11:10:00,133.76,133.82,133.75,133.75,23574.0,119.534,119.5877,119.5251,119.5251,23574.0
2017-11-09 11:20:00,133.76,133.77,133.43,133.49,53648.0,119.534,119.543,119.2391,119.2928,53648.0
2017-11-09 11:30:00,133.47,133.58,133.37,133.47,25156.0,119.2749,119.3732,119.1855,119.2749,25156.0
2017-11-09 11:40:00,133.48,133.54,133.19,133.24,15762.0,119.2838,119.3374,119.0247,119.0693,15762.0
2017-11-09 11:50:00,133.24,133.26,132.88,133.07,39261.0,119.0693,119.0872,118.7476,118.9174,39261.0
2017-11-09 12:00:00,133.02,133.02,131.81,131.92,137909.0,118.8727,118.8727,117.7914,117.8897,137909.0
2017-11-09 12:10:00,131.87,131.87,131.05,131.29,178428.0,117.845,117.845,117.1123,117.3267,178428.0
2017-11-09 12:20:00,131.32,131.38,130.95,130.99,96248.0,117.3535,117.4072,117.0229,117.0586,96248.0
2017-11-09 12:30:00,131.0,131.22,130.77,131.06,50325.0,117.0676,117.2642,116.862,117.1212,50325.0
2017-11-09 12:40:00,131.06,131.14,130.9,131.05,20367.0,117.1212,117.1927,116.9782,117.1123,20367.0
2017-11-09 12:50:00,131.09,131.52,131.01,131.49,18159.0,117.148,117.5323,117.0765,117.5055,18159.0
2017-11-09 13:00:00,131.52,131.58,131.27,131.38,44752.0,117.5323,117.5859,117.3089,117.4072,44752.0
2017-11-09 13:10:00,131.41,131.69,131.37,131.53,41362.0,117.434,117.6842,117.3982,117.5412,41362.0
2017-11-09 13:20:00,131.52,132.02,131.51,131.99,27169.0,117.5323,117.9791,117.5233,117.9523,27169.0
2017-11-09 13:30:00,132.01,132.36,131.97,131.98,78813.0,117.9702,118.2829,117.9344,117.9433,78813.0
2017-11-09 13:40:00,131.97,131.97,131.84,131.9,60501.0,117.9344,117.9344,117.8182,117.8719,60501.0
2017-11-09 13:50:00,131.89,131.91,131.63,131.68,34042.0,117.8629,117.8808,117.6306,117.6753,34042.0
2017-11-09 14:00:00,131.66,131.8,131.66,131.72,33303.0,117.6574,117.7825,117.6574,117.711,33303.0
2017-11-09 14:10:00,131.73,131.75,131.39,131.4,27357.0,117.7199,117.7378,117.4161,117.425,27357.0
2017-11-09 14:20:00,131.38,131.48,131.22,131.23,30683.0,117.4072,117.4965,117.2642,117.2731,30683.0
2017-11-09 14:30:00,131.24,131.58,131.23,131.37,22323.0,117.2821,117.5859,117.2731,117.3982,22323.0
2017-11-09 14:40:00,131.33,131.35,131.12,131.16,48682.0,117.3625,117.3804,117.1748,117.2106,48682.0
2017-11-09 14:50:00,131.15,131.31,131.1,131.19,50711.0,117.2016,117.3446,117.1569,117.2374,50711.0
2017-11-09 15:00:00,131.18,131.31,131.16,131.23,59249.0,117.2284,117.3446,117.2106,117.2731,59249.0
2017-11-09 15:10:00,131.27,131.29,131.17,131.18,71457.0,117.3089,117.3267,117.2195,117.2284,71457.0
2017-11-09 15:20:00,131.18,131.34,131.17,131.27,62987.0,117.2284,117.3714,117.2195,117.3089,62987.0
2017-11-09 15:30:00,131.27,131.55,131.27,131.55,68867.0,117.3089,117.5591,117.3089,117.5591,68867.0
2017-11-09 15:40:00,131.55,131.6,131.3,131.31,120368.0,117.5591,117.6038,117.3357,117.3446,120368.0
2017-11-09 15:50:00,131.33,131.4,131.22,131.29,193901.0,117.3625,117.425,117.2642,117.3267,193901.0
2017-11-10 09:30:00,131.61,131.82,131.22,131.53,56876.0,117.6127,117.8004,117.2642,117.5412,56876.0
2017-11-10 09:40:00,131.51,132.08,131.28,131.95,72425.0,117.5233,118.0327,117.3178,117.9165,72425.0
2017-11-10 09:50:00,132.0,132.05,131.79,131.84,24746.0,117.9612,118.0059,117.7736,117.8182,24746.0
2017-11-10 10:00:00,131.82,132.06,131.82,132.02,39935.0,117.8004,118.0148,117.8004,117.9791,39935.0
2017-11-10 10:10:00,132.03,132.54,131.98,132.44,80076.0,117.988,118.4438,117.9433,118.3544,80076.0
2017-11-10 10:20:00,132.42,132.49,132.25,132.25,55786.0,118.3366,118.3991,118.1846,118.1846,55786.0
2017-11-10 10:30:00,132.23,132.31,131.98,132.22,35075.0,118.1668,118.2383,117.9433,118.1578,35075.0
2017-11-10 10:40:00,132.22,132.29,132.12,132.24,35468.0,118.1578,118.2204,118.0685,118.1757,35468.0
2017-11-10 10:50:00,132.23,132.27,132.05,132.21,24390.0,118.1668,118.2025,118.0059,118.1489,24390.0
2017-11-10 11:00:00,132.21,132.29,132.13,132.19,54391.0,118.1489,118.2204,118.0774,118.131,54391.0
2017-11-10 11:10:00,132.17,132.22,132.03,132.16,44939.0,118.1131,118.1578,117.988,118.1042,44939.0
2017-11-10 11:20:00,132.13,132.2,132.07,132.15,13904.0,118.0774,118.14,118.0238,118.0953,13904.0
2017-11-10 11:30:00,132.15,132.23,131.96,132.05,17210.0,118.0953,118.1668,117.9255,118.0059,17210.0
2017-11-10 11:40:00,132.1,132.16,131.99,132.04,25898.0,118.0506,118.1042,117.9523,117.997,25898.0
2017-11-10 11:50:00,132.04,132.05,131.93,131.98,36327.0,117.997,118.0059,117.8987,117.9433,36327.0
2017-11-10 12:00:00,131.99,132.04,131.87,131.89,28343.0,117.9523,117.997,117.845,117.8629,28343.0
2017-11-10 12:10:00,131.89,131.95,131.65,131.65,25128.0,117.8629,117.9165,117.6484,117.6484,25128.0
2017-11-10 12:20:00,131.7,131.86,131.69,131.85,8599.0,117.6931,117.8361,117.6842,117.8272,8599.0
2017-11-10 12:30:00,131.86,131.99,131.82,131.98,10374.0,117.8361,117.9523,117.8004,117.9433,10374.0
2017-11-10 12:40:00,131.99,132.04,131.93,131.97,8072.0,117.9523,117.997,117.8987,117.9344,8072.0
2017-11-10 12:50:00,131.99,132.01,131.87,131.94,25669.0,117.9523,117.9702,117.845,117.9076,25669.0
2017-11-10 13:00:00,131.94,131.99,131.8,131.8,25005.0,117.9076,117.9523,117.7825,117.7825,25005.0
2017-11-10 13:10:00,131.8,131.86,131.74,131.75,39562.0,117.7825,117.8361,117.7289,117.7378,39562.0
2017-11-10 13:20:00,131.75,131.81,131.66,131.67,36268.0,117.7378,117.7914,117.6574,117.6663,36268.0
2017-11-10 13:30:00,131.67,131.78,131.63,131.73,23704.0,117.6663,117.7646,117.6306,117.7199,23704.0
2017-11-10 13:40:00,131.73,131.81,131.46,131.52,65002.0,117.7199,117.7914,117.4787,117.5323,65002.0
2017-11-10 13:50:00,131.52,131.96,131.48,131.89,83124.0,117.5323,117.9255,117.4965,117.8629,83124.0
2017-11-10 14:00:00,131.87,132.14,131.87,132.06,30717.0,117.845,118.0863,117.845,118.0148,30717.0
2017-11-10 14:10:00,132.09,132.13,131.98,132.01,21851.0,118.0416,118.0774,117.9433,117.9702,21851.0
2017-11-10 14:20:00,132.01,132.06,131.94,132.03,26295.0,117.9702,118.0148,117.9076,117.988,26295.0
2017-11-10 14:30:00,132.07,132.19,132.03,132.12,18034.0,118.0238,118.131,117.988,118.0685,18034.0
2017-11-10 14:40:00,132.11,132.2,132.1,132.17,21106.0,118.0595,118.14,118.0506,118.1131,21106.0
2017-11-10 14:50:00,132.19,132.25,132.1,132.19,27020.0,118.131,118.1846,118.0506,118.131,27020.0
2017-11-10 15:00:00,132.19,132.21,131.95,132.0,19603.0,118.131,118.1489,117.9165,117.9612,19603.0
2017-11-10 15:10:00,131.98,132.1,131.97,131.97,44153.0,117.9433,118.0506,117.9344,117.9344,44153.0
2017-11-10 15:20:00,131.96,132.11,131.94,132.04,53190.0,117.9255,118.0595,117.9076,117.997,53190.0
2017-11-10 15:30:00,132.06,132.26,132.04,132.16,45832.0,118.0148,118.1936,117.997,118.1042,45832.0
2017-11-10 15:40:00,132.19,132.28,132.17,132.23,93437.0,118.131,118.2114,118.1131,118.1668,93437.0
2017-11-10 15:50:00,132.24,132.28,132.01,132.21,345373.0,118.1757,118.2114,117.9702,118.1489,345373.0
2017-11-13 09:30:00,131.5,131.68,131.12,131.19,25239.0,117.5144,117.6753,117.1748,117.2374,25239.0
2017-11-13 09:40:00,131.25,131.5,131.18,131.43,9347.0,117.291,117.5144,117.2284,117.4518,9347.0
2017-11-13 09:50:00,131.34,131.47,131.25,131.3,7938.0,117.3714,117.4876,117.291,117.3357,7938.0
2017-11-13 10:00:00,131.34,131.67,131.32,131.64,36996.0,117.3714,117.6663,117.3535,117.6395,36996.0
2017-11-13 10:10:00,131.58,131.74,131.5,131.53,30691.0,117.5859,117.7289,117.5144,117.5412,30691.0
2017-11-13 10:20:00,131.55,131.91,131.53,131.73,22207.0,117.5591,117.8808,117.5412,117.7199,22207.0
2017-11-13 10:30:00,131.74,132.05,131.74,132.01,19764.0,117.7289,118.0059,117.7289,117.9702,19764.0
2017-11-13 10:40:00,132.03,132.16,131.95,132.12,14907.0,117.988,118.1042,117.9165,118.0685,14907.0
2017-11-13 10:50:00,132.14,132.43,132.12,132.27,27986.0,118.0863,118.3455,118.0685,118.2025,27986.0
2017-11-13 11:00:00,132.27,132.27,132.1,132.2,21780.0,118.2025,118.2025,118.0506,118.14,21780.0
2017-11-13 11:10:00,132.24,132.47,132.22,132.47,15758.0,118.1757,118.3812,118.1578,118.3812,15758.0
2017-11-13 11:20:00,132.5,132.54,132.43,132.47,15799.0,118.408,118.4438,118.3455,118.3812,15799.0
2017-11-13 11:30:00,132.47,132.55,132.47,132.53,9706.0,118.3812,118.4527,118.3812,118.4349,9706.0
2017-11-13 11:40:00,132.52,132.88,132.51,132.87,22242.0,118.4259,118.7476,118.417,118.7387,22242.0
2017-11-13 11:50:00,132.86,133.1,132.85,133.1,33488.0,118.7298,118.9442,118.7208,118.9442,33488.0
2017-11-13 12:00:00,133.1,133.18,132.97,133.02,20785.0,118.9442,119.0157,118.8281,118.8727,20785.0
2017-11-13 12:10:00,133.04,133.08,132.86,132.89,15981.0,118.8906,118.9264,118.7298,118.7566,15981.0
2017-11-13 12:20:00,132.87,132.92,132.85,132.89,13747.0,118.7387,118.7834,118.7208,118.7566,13747.0
2017-11-13 12:30:00,132.89,132.95,132.83,132.93,16316.0,118.7566,118.8102,118.7029,118.7923,16316.0
2017-11-13 12:40:00,132.92,132.96,132.89,132.96,6712.0,118.7834,118.8191,118.7566,118.8191,6712.0
2017-11-13 12:50:00,132.96,132.96,132.6,132.73,39748.0,118.8191,118.8191,118.4974,118.6136,39748.0
2017-11-13 13:00:00,132.72,132.72,132.34,132.39,26236.0,118.6046,118.6046,118.2651,118.3097,26236.0
2017-11-13 13:10:00,132.4,132.46,132.34,132.44,15353.0,118.3187,118.3723,118.2651,118.3544,15353.0
2017-11-13 13:20:00,132.46,132.51,132.41,132.46,15829.0,118.3723,118.417,118.3276,118.3723,15829.0
2017-11-13 13:30:00,132.44,132.54,132.39,132.41,20277.0,118.3544,118.4438,118.3097,118.3276,20277.0
2017-11-13 13:40:00,132.41,132.46,132.3,132.33,17629.0,118.3276,118.3723,118.2293,118.2561,17629.0
2017-11-13 13:50:00,132.32,132.48,132.32,132.47,13242.0,118.2472,118.3902,118.2472,118.3812,13242.0
2017-11-13 14:00:00,132.48,132.49,132.34,132.35,14488.0,118.3902,118.3991,118.2651,118.274,14488.0
2017-11-13 14:10:00,132.35,132.37,132.26,132.27,28925.0,118.274,118.2919,118.1936,118.2025,28925.0
2017-11-13 14:20:00,132.29,132.32,132.07,132.1,32150.0,118.2204,118.2472,118.0238,118.0506,32150.0
2017-11-13 14:30:00,132.12,132.18,131.97,131.99,34519.0,118.0685,118.1221,117.9344,117.9523,34519.0
2017-11-13 14:40:00,132.0,132.12,131.99,132.1,23847.0,117.9612,118.0685,117.9523,118.0506,23847.0
2017-11-13 14:50:00,132.09,132.18,132.03,132.13,24782.0,118.0416,118.1221,117.988,118.0774,24782.0
2017-11-13 15:00:00,132.12,132.18,132.09,132.16,29957.0,118.0685,118.1221,118.0416,118.1042,29957.0
2017-11-13 15:10:00,132.16,132.21,132.14,132.15,30725.0,118.1042,118.1489,118.0863,118.0953,30725.0
2017-11-13 15:20:00,132.15,132.18,132.07,132.14,35528.0,118.0953,118.1221,118.0238,118.0863,35528.0
2017-11-13 15:30:00,132.14,132.15,132.01,132.04,56442.0,118.0863,118.0953,117.9702,117.997,56442.0
2017-11-13 15:40:00,132.03,132.04,131.95,132.0,48623.0,117.988,117.997,117.9165,117.9612,48623.0
2017-11-13 15:50:00,132.01,132.03,131.79,131.94,244222.0,117.9702,117.988,117.7736,117.9076,244222.0
2017-11-14 09:30:00,132.05,132.65,132.02,132.37,71668.0,118.0059,118.5421,117.9791,118.2919,71668.0
2017-11-14 09:40:00,132.51,133.0,132.41,132.85,58496.0,118.417,118.8549,118.3276,118.7208,58496.0
2017-11-14 09:50:00,132.87,132.87,132.26,132.45,51604.0,118.7387,118.7387,118.1936,118.3634,51604.0
2017-11-14 10:00:00,132.44,132.47,131.85,132.02,31395.0,118.3544,118.3812,117.8272,117.9791,31395.0
2017-11-14 10:10:00,132.06,132.16,131.57,131.75,62576.0,118.0148,118.1042,117.577,117.7378,62576.0
2017-11-14 10:20:00,131.72,131.93,131.71,131.8,14460.0,117.711,117.8987,117.7021,117.7825,14460.0
2017-11-14 10:30:00,131.87,132.15,131.85,132.03,35331.0,117.845,118.0953,117.8272,117.988,35331.0
2017-11-14 10:40:00,132.01,132.36,131.94,132.34,65913.0,117.9702,118.2829,117.9076,118.2651,65913.0
2017-11-14 10:50:00,132.34,132.75,132.3,132.7,39080.0,118.2651,118.6315,118.2293,118.5868,39080.0
2017-11-14 11:00:00,132.73,132.73,132.34,132.39,17267.0,118.6136,118.6136,118.2651,118.3097,17267.0
2017-11-14 11:10:00,132.36,132.47,132.18,132.25,22111.0,118.2829,118.3812,118.1221,118.1846,22111.0
2017-11-14 11:20:00,132.2,132.35,132.2,132.35,16633.0,118.14,118.274,118.14,118.274,16633.0
2017-11-14 11:30:00,132.35,132.52,132.35,132.47,16437.0,118.274,118.4259,118.274,118.3812,16437.0
2017-11-14 11:40:00,132.47,132.51,132.29,132.34,26375.0,118.3812,118.417,118.2204,118.2651,26375.0
2017-11-14 11:50:00,132.32,132.56,132.32,132.54,20851.0,118.2472,118.4617,118.2472,118.4438,20851.0
2017-11-14 12:00:00,132.54,132.65,132.37,132.43,29776.0,118.4438,118.5421,118.2919,118.3455,29776.0
2017-11-14 12:10:00,132.46,132.66,132.45,132.65,14589.0,118.3723,118.551,118.3634,118.5421,14589.0
2017-11-14 12:20:00,132.65,132.75,132.55,132.55,22766.0,118.5421,118.6315,118.4527,118.4527,22766.0
2017-11-14 12:30:00,132.52,132.53,132.38,132.43,13899.0,118.4259,118.4349,118.3008,118.3455,13899.0
2017-11-14 12:40:00,132.43,132.56,132.41,132.44,11646.0,118.3455,118.4617,118.3276,118.3544,11646.0
2017-11-14 12:50:00,132.43,132.47,132.15,132.26,16651.0,118.3455,118.3812,118.0953,118.1936,16651.0
2017-11-14 13:00:00,132.26,132.39,132.22,132.38,13026.0,118.1936,118.3097,118.1578,118.3008,13026.0
2017-11-14 13:10:00,132.38,132.64,132.38,132.63,8862.0,118.3008,118.5332,118.3008,118.5242,8862.0
2017-11-14 13:20:00,132.63,132.66,132.45,132.47,18027.0,118.5242,118.551,118.3634,118.3812,18027.0
2017-11-14 13:30:00,132.48,132.53,132.4,132.41,13930.0,118.3902,118.4349,118.3187,118.3276,13930.0
2017-11-14 13:40:00,132.41,132.51,132.4,132.47,31243.0,118.3276,118.417,118.3187,118.3812,31243.0
2017-11-14 13:50:00,132.47,132.49,132.19,132.27,65086.0,118.3812,118.3991,118.131,118.2025,65086.0
2017-11-14 14:00:00,132.3,132.52,132.3,132.43,33666.0,118.2293,118.4259,118.2293,118.3455,33666.0
2017-11-14 14:10:00,132.43,132.54,132.42,132.44,14969.0,118.3455,118.4438,118.3366,118.3544,14969.0
2017-11-14 14:20:00,132.42,132.51,132.39,132.45,14560.0,118.3366,118.417,118.3097,118.3634,14560.0
2017-11-14 14:30:00,132.45,132.56,132.45,132.47,16964.0,118.3634,118.4617,118.3634,118.3812,16964.0
2017-11-14 14:40:00,132.49,132.59,132.48,132.54,13475.0,118.3991,118.4885,118.3902,118.4438,13475.0
2017-11-14 14:50:00,132.54,132.58,132.47,132.48,21445.0,118.4438,118.4795,118.3812,118.3902,21445.0
2017-11-14 15:00:00,132.5,132.58,132.46,132.46,19827.0,118.408,118.4795,118.3723,118.3723,19827.0
2017-11-14 15:10:00,132.48,132.69,132.47,132.66,23001.0,118.3902,118.5778,118.3812,118.551,23001.0
2017-11-14 15:20:00,132.66,132.78,132.65,132.7,54050.0,118.551,118.6583,118.5421,118.5868,54050.0
2017-11-14 15:30:00,132.69,132.89,132.69,132.81,35125.0,118.5778,118.7566,118.5778,118.6851,35125.0
2017-11-14 15:40:00,132.8,132.84,132.7,132.84,50013.0,118.6761,118.7119,118.5868,118.7119,50013.0
2017-11-14 15:50:00,132.84,132.91,132.79,132.88,103459.0,118.7119,118.7744,118.6672,118.7476,103459.0
2017-11-15 09:30:00,132.29,132.51,131.92,132.03,48475.0,118.2204,118.417,117.8897,117.988,48475.0
2017-11-15 09:40:00,132.07,132.38,131.82,132.21,37366.0,118.0238,118.3008,117.8004,118.1489,37366.0
2017-11-15 09:50:00,132.07,132.23,131.81,131.91,68198.0,118.0238,118.1668,117.7914,117.8808,68198.0
2017-11-15 10:00:00,131.89,131.94,131.5,131.74,29864.0,117.8629,117.9076,117.5144,117.7289,29864.0
2017-11-15 10:10:00,131.67,131.9,131.36,131.52,29030.0,117.6663,117.8719,117.3893,117.5323,29030.0
2017-11-15 10:20:00,131.52,131.88,131.43,131.79,68505.0,117.5323,117.854,117.4518,117.7736,68505.0
2017-11-15 10:30:00,131.81,131.81,131.59,131.59,23968.0,117.7914,117.7914,117.5948,117.5948,23968.0
2017-11-15 10:40:00,131.63,131.82,131.6,131.81,18446.0,117.6306,117.8004,117.6038,117.7914,18446.0
2017-11-15 10:50:00,131.81,132.06,131.75,132.06,10331.0,117.7914,118.0148,117.7378,118.0148,10331.0
2017-11-15 11:00:00,132.11,132.26,132.1,132.17,84385.0,118.0595,118.1936,118.0506,118.1131,84385.0
2017-11-15 11:10:00,132.15,132.36,132.12,132.29,14457.0,118.0953,118.2829,118.0685,118.2204,14457.0
2017-11-15 11:20:00,132.29,132.42,132.19,132.21,21523.0,118.2204,118.3366,118.131,118.1489,21523.0
2017-11-15 11:30:00,132.21,132.37,132.16,132.22,35004.0,118.1489,118.2919,118.1042,118.1578,35004.0
2017-11-15 11:40:00,132.24,132.56,132.23,132.52,17891.0,118.1757,118.4617,118.1668,118.4259,17891.0
2017-11-15 11:50:00,132.53,132.65,132.46,132.58,15840.0,118.4349,118.5421,118.3723,118.4795,15840.0
2017-11-15 12:00:00,132.56,132.56,132.33,132.43,16982.0,118.4617,118.4617,118.2561,118.3455,16982.0
2017-11-15 12:10:00,132.4,132.61,132.33,132.54,27692.0,118.3187,118.5063,118.2561,118.4438,27692.0
2017-11-15 12:20:00,132.54,132.78,132.44,132.77,34479.0,118.4438,118.6583,118.3544,118.6493,34479.0
2017-11-15 12:30:00,132.8,133.02,132.78,132.95,25465.0,118.6761,118.8727,118.6583,118.8102,25465.0
2017-11-15 12:40:00,132.95,132.95,132.69,132.75,20375.0,118.8102,118.8102,118.5778,118.6315,20375.0
2017-11-15 12:50:00,132.76,132.87,132.75,132.8,18975.0,118.6404,118.7387,118.6315,118.6761,18975.0
2017-11-15 13:00:00,132.78,132.78,132.52,132.53,30536.0,118.6583,118.6583,118.4259,118.4349,30536.0
2017-11-15 13:10:00,132.51,132.84,132.5,132.6,69101.0,118.417,118.7119,118.408,118.4974,69101.0
2017-11-15 13:20:00,132.6,132.8,132.53,132.75,33235.0,118.4974,118.6761,118.4349,118.6315,33235.0
2017-11-15 13:30:00,132.76,132.82,132.65,132.67,29405.0,118.6404,118.694,118.5421,118.56,29405.0
2017-11-15 13:40:00,132.69,132.69,132.55,132.6,33072.0,118.5778,118.5778,118.4527,118.4974,33072.0
2017-11-15 13:50:00,132.59,132.59,132.29,132.3,16458.0,118.4885,118.4885,118.2204,118.2293,16458.0
2017-11-15 14:00:00,132.26,132.36,132.17,132.29,41357.0,118.1936,118.2829,118.1131,118.2204,41357.0
2017-11-15 14:10:00,132.27,132.6,132.26,132.53,21379.0,118.2025,118.4974,118.1936,118.4349,21379.0
2017-11-15 14:20:00,132.52,132.6,132.41,132.54,19778.0,118.4259,118.4974,118.3276,118.4438,19778.0
2017-11-15 14:30:00,132.52,132.54,132.3,132.51,27386.0,118.4259,118.4438,118.2293,118.417,27386.0
2017-11-15 14:40:00,132.51,132.58,132.38,132.44,25115.0,118.417,118.4795,118.3008,118.3544,25115.0
2017-11-15 14:50:00,132.44,132.48,132.36,132.41,25029.0,118.3544,118.3902,118.2829,118.3276,25029.0
2017-11-15 15:00:00,132.41,132.65,132.38,132.57,37309.0,118.3276,118.5421,118.3008,118.4706,37309.0
2017-11-15 15:10:00,132.56,132.71,132.54,132.63,26182.0,118.4617,118.5957,118.4438,118.5242,26182.0
2017-11-15 15:20:00,132.62,132.64,132.38,132.49,26152.0,118.5153,118.5332,118.3008,118.3991,26152.0
2017-11-15 15:30:00,132.5,132.6,132.47,132.57,39564.0,118.408,118.4974,118.3812,118.4706,39564.0
2017-11-15 15:40:00,132.55,132.55,132.36,132.42,55723.0,118.4527,118.4527,118.2829,118.3366,55723.0
2017-11-15 15:50:00,132.41,132.41,132.2,132.28,127753.0,118.3276,118.3276,118.14,118.2114,127753.0
2017-11-16 09:30:00,132.77,133.75,132.63,133.59,50469.0,118.6493,119.5251,118.5242,119.3821,50469.0
2017-11-16 09:40:00,133.56,133.7,133.49,133.61,40005.0,119.3553,119.4804,119.2928,119.4,40005.0
2017-11-16 09:50:00,133.65,134.1,133.62,133.96,52562.0,119.4357,119.8379,119.4089,119.7128,52562.0
2017-11-16 10:00:00,133.94,134.29,133.8,134.23,35899.0,119.6949,120.0077,119.5698,119.9541,35899.0
2017-11-16 10:10:00,134.23,134.61,134.19,134.51,30581.0,119.9541,120.2936,119.9183,120.2043,30581.0
2017-11-16 10:20:00,134.52,134.52,134.19,134.31,25693.0,120.2132,120.2132,119.9183,120.0255,25693.0
2017-11-16 10:30:00,134.33,134.7,134.28,134.7,32652.0,120.0434,120.3741,119.9987,120.3741,32652.0
2017-11-16 10:40:00,134.75,134.88,134.73,134.83,48334.0,120.4187,120.5349,120.4009,120.4902,48334.0
2017-11-16 10:50:00,134.83,135.07,134.81,134.94,47114.0,120.4902,120.7047,120.4724,120.5885,47114.0
2017-11-16 11:00:00,134.97,135.27,134.96,135.21,59519.0,120.6153,120.8834,120.6064,120.8298,59519.0
2017-11-16 11:10:00,135.21,135.26,135.11,135.12,29911.0,120.8298,120.8745,120.7405,120.7494,29911.0
2017-11-16 11:20:00,135.12,135.12,134.98,135.03,19649.0,120.7494,120.7494,120.6243,120.669,19649.0
2017-11-16 11:30:00,135.05,135.1,134.99,135.09,11906.0,120.6868,120.7315,120.6332,120.7226,11906.0
2017-11-16 11:40:00,135.1,135.1,134.76,134.76,33148.0,120.7315,120.7315,120.4277,120.4277,33148.0
2017-11-16 11:50:00,134.78,134.98,134.78,134.92,31982.0,120.4456,120.6243,120.4456,120.5707,31982.0
2017-11-16 12:00:00,134.94,135.08,134.89,134.89,26515.0,120.5885,120.7136,120.5439,120.5439,26515.0
2017-11-16 12:10:00,134.9,134.93,134.79,134.93,15003.0,120.5528,120.5796,120.4545,120.5796,15003.0
2017-11-16 12:20:00,134.93,135.08,134.9,135.08,22757.0,120.5796,120.7136,120.5528,120.7136,22757.0
2017-11-16 12:30:00,135.09,135.1,134.92,135.02,38056.0,120.7226,120.7315,120.5707,120.66,38056.0
2017-11-16 12:40:00,135.02,135.05,134.97,135.04,8494.0,120.66,120.6868,120.6153,120.6779,8494.0
2017-11-16 12:50:00,135.04,135.15,134.98,135.11,15979.0,120.6779,120.7762,120.6243,120.7405,15979.0
2017-11-16 13:00:00,135.09,135.26,135.07,135.16,73725.0,120.7226,120.8745,120.7047,120.7851,73725.0
2017-11-16 13:10:00,135.14,135.21,134.95,134.98,20119.0,120.7673,120.8298,120.5975,120.6243,20119.0
2017-11-16 13:20:00,134.96,135.01,134.86,134.92,14327.0,120.6064,120.6511,120.517,120.5707,14327.0
2017-11-16 13:30:00,134.94,135.01,134.94,134.95,16948.0,120.5885,120.6511,120.5885,120.5975,16948.0
2017-11-16 13:40:00,134.95,134.95,134.81,134.82,19210.0,120.5975,120.5975,120.4724,120.4813,19210.0
2017-11-16 13:50:00,134.8,134.91,134.77,134.91,28910.0,120.4634,120.5617,120.4366,120.5617,28910.0
2017-11-16 14:00:00,134.89,134.96,134.85,134.85,16464.0,120.5439,120.6064,120.5081,120.5081,16464.0
2017-11-16 14:10:00,134.85,134.89,134.78,134.81,25778.0,120.5081,120.5439,120.4456,120.4724,25778.0
2017-11-16 14:20:00,134.8,134.8,134.62,134.63,13201.0,120.4634,120.4634,120.3026,120.3115,13201.0
2017-11-16 14:30:00,134.62,134.65,134.57,134.65,19225.0,120.3026,120.3294,120.2579,120.3294,19225.0
2017-11-16 14:40:00,134.65,134.68,134.58,134.58,20341.0,120.3294,120.3562,120.2668,120.2668,20341.0
2017-11-16 14:50:00,134.57,134.57,134.24,134.5,43153.0,120.2579,120.2579,119.963,120.1953,43153.0
2017-11-16 15:00:00,134.49,134.58,134.44,134.54,20918.0,120.1864,120.2668,120.1417,120.2311,20918.0
2017-11-16 15:10:00,134.55,134.64,134.5,134.5,20915.0,120.24,120.3204,120.1953,120.1953,20915.0
2017-11-16 15:20:00,134.5,134.56,134.42,134.53,25778.0,120.1953,120.249,120.1238,120.2221,25778.0
2017-11-16 15:30:00,134.55,134.55,134.41,134.5,37219.0,120.24,120.24,120.1149,120.1953,37219.0
2017-11-16 15:40:00,134.49,134.68,134.46,134.68,68728.0,120.1864,120.3562,120.1596,120.3562,68728.0
2017-11-16 15:50:00,134.67,134.73,134.6,134.63,159621.0,120.3473,120.4009,120.2847,120.3115,159621.0
2017-11-17 09:30:00,134.01,134.81,133.76,134.61,74764.0,119.7574,120.4724,119.534,120.2936,74764.0
2017-11-17 09:40:00,134.65,135.22,134.58,135.07,89437.0,120.3294,120.8388,120.2668,120.7047,89437.0
2017-11-17 09:50:00,135.12,135.64,135.11,135.53,49624.0,120.7494,121.2141,120.7405,121.1158,49624.0
2017-11-17 10:00:00,135.51,135.79,135.26,135.76,38706.0,121.0979,121.3481,120.8745,121.3213,38706.0
2017-11-17 10:10:00,135.73,135.85,135.62,135.7,42905.0,121.2945,121.4018,121.1962,121.2677,42905.0
2017-11-17 10:20:00,135.73,135.95,135.63,135.74,30307.0,121.2945,121.4911,121.2052,121.3035,30307.0
2017-11-17 10:30:00,135.71,135.94,135.59,135.82,35218.0,121.2766,121.4822,121.1694,121.3749,35218.0
2017-11-17 10:40:00,135.84,135.88,135.63,135.68,35094.0,121.3928,121.4286,121.2052,121.2498,35094.0
2017-11-17 10:50:00,135.72,136.3,135.64,136.26,54241.0,121.2856,121.8039,121.2141,121.7682,54241.0
2017-11-17 11:00:00,136.28,136.51,136.24,136.24,66401.0,121.786,121.9916,121.7503,121.7503,66401.0
2017-11-17 11:10:00,136.2,136.23,135.95,136.05,37417.0,121.7145,121.7413,121.4911,121.5805,37417.0
2017-11-17 11:20:00,136.17,136.29,136.09,136.25,38552.0,121.6877,121.795,121.6162,121.7592,38552.0
2017-11-17 11:30:00,136.23,136.46,136.21,136.28,31717.0,121.7413,121.9469,121.7235,121.786,31717.0
2017-11-17 11:40:00,136.28,136.4,136.18,136.18,24131.0,121.786,121.8933,121.6967,121.6967,24131.0
2017-11-17 11:50:00,136.22,136.22,135.83,135.98,55942.0,121.7324,121.7324,121.3839,121.5179,55942.0
2017-11-17 12:00:00,136.0,136.1,135.91,136.03,18543.0,121.5358,121.6252,121.4554,121.5626,18543.0
2017-11-17 12:10:00,135.99,136.0,135.85,135.88,19775.0,121.5269,121.5358,121.4018,121.4286,19775.0
2017-11-17 12:20:00,135.88,135.96,135.82,135.96,11209.0,121.4286,121.5001,121.3749,121.5001,11209.0
2017-11-17 12:30:00,135.96,135.96,135.85,135.88,31376.0,121.5001,121.5001,121.4018,121.4286,31376.0
2017-11-17 12:40:00,135.88,135.89,135.74,135.83,27996.0,121.4286,121.4375,121.3035,121.3839,27996.0
2017-11-17 12:50:00,135.82,135.89,135.79,135.83,20173.0,121.3749,121.4375,121.3481,121.3839,20173.0
2017-11-17 13:00:00,135.84,135.92,135.82,135.86,19941.0,121.3928,121.4643,121.3749,121.4107,19941.0
2017-11-17 13:10:00,135.87,135.9,135.75,135.75,14768.0,121.4196,121.4464,121.3124,121.3124,14768.0
2017-11-17 13:20:00,135.75,135.78,135.7,135.75,20688.0,121.3124,121.3392,121.2677,121.3124,20688.0
2017-11-17 13:30:00,135.75,135.9,135.74,135.9,16040.0,121.3124,121.4464,121.3035,121.4464,16040.0
2017-11-17 13:40:00,135.88,135.93,135.74,135.75,15430.0,121.4286,121.4732,121.3035,121.3124,15430.0
2017-11-17 13:50:00,135.76,135.8,135.74,135.77,18933.0,121.3213,121.3571,121.3035,121.3303,18933.0
2017-11-17 14:00:00,135.74,135.83,135.74,135.83,24671.0,121.3035,121.3839,121.3035,121.3839,24671.0
2017-11-17 14:10:00,135.84,135.87,135.73,135.73,22324.0,121.3928,121.4196,121.2945,121.2945,22324.0
2017-11-17 14:20:00,135.73,135.81,135.69,135.81,48567.0,121.2945,121.366,121.2588,121.366,48567.0
2017-11-17 14:30:00,135.81,135.93,135.79,135.81,24444.0,121.366,121.4732,121.3481,121.366,24444.0
2017-11-17 14:40:00,135.81,135.93,135.8,135.89,39516.0,121.366,121.4732,121.3571,121.4375,39516.0
2017-11-17 14:50:00,135.88,136.01,135.82,136.01,61176.0,121.4286,121.5447,121.3749,121.5447,61176.0
2017-11-17 15:00:00,136.01,136.22,135.95,136.2,50916.0,121.5447,121.7324,121.4911,121.7145,50916.0
2017-11-17 15:10:00,136.18,136.28,136.15,136.17,25062.0,121.6967,121.786,121.6699,121.6877,25062.0
2017-11-17 15:20:00,136.19,136.21,136.08,136.13,20592.0,121.7056,121.7235,121.6073,121.652,20592.0
2017-11-17 15:30:00,136.12,136.12,135.9,136.0,42886.0,121.643,121.643,121.4464,121.5358,42886.0
2017-11-17 15:40:00,136.0,136.0,135.71,135.72,72063.0,121.5358,121.5358,121.2766,121.2856,72063.0
2017-11-17 15:50:00,135.73,135.89,135.7,135.7,155702.0,121.2945,121.4375,121.2677,121.2677,155702.0
2017-11-20 09:30:00,136.18,137.12,136.14,136.89,103061.0,121.6967,122.5367,121.6609,122.3311,103061.0
2017-11-20 09:40:00,136.88,136.94,136.59,136.72,33690.0,122.3222,122.3758,122.0631,122.1792,33690.0
2017-11-20 09:50:00,136.74,136.96,136.6,136.87,27109.0,122.1971,122.3937,122.072,122.3133,27109.0
2017-11-20 10:00:00,136.87,137.05,136.8,136.91,45253.0,122.3133,122.4741,122.2507,122.349,45253.0
2017-11-20 10:10:00,136.94,136.98,136.44,136.83,89782.0,122.3758,122.4116,121.929,122.2775,89782.0
2017-11-20 10:20:00,136.82,137.47,136.75,137.42,116909.0,122.2686,122.8495,122.206,122.8048,116909.0
2017-11-20 10:30:00,137.39,137.39,137.21,137.34,63183.0,122.778,122.778,122.6171,122.7333,63183.0
2017-11-20 10:40:00,137.35,137.36,137.21,137.26,45912.0,122.7422,122.7512,122.6171,122.6618,45912.0
2017-11-20 10:50:00,137.25,137.38,137.19,137.34,42618.0,122.6529,122.769,122.5992,122.7333,42618.0
2017-11-20 11:00:00,137.35,137.59,137.3,137.56,80755.0,122.7422,122.9567,122.6975,122.9299,80755.0
2017-11-20 11:10:00,137.59,137.82,137.43,137.59,72496.0,122.9567,123.1622,122.8137,122.9567,72496.0
2017-11-20 11:20:00,137.6,137.66,137.46,137.48,34239.0,122.9656,123.0193,122.8405,122.8584,34239.0
2017-11-20 11:30:00,137.48,137.57,137.48,137.53,25267.0,122.8584,122.9388,122.8584,122.9031,25267.0
2017-11-20 11:40:00,137.55,137.59,137.41,137.52,29616.0,122.921,122.9567,122.7958,122.8941,29616.0
2017-11-20 11:50:00,137.51,137.54,137.45,137.5,21920.0,122.8852,122.912,122.8316,122.8763,21920.0
2017-11-20 12:00:00,137.47,137.5,137.25,137.26,20118.0,122.8495,122.8763,122.6529,122.6618,20118.0
2017-11-20 12:10:00,137.28,137.33,137.24,137.3,22818.0,122.6797,122.7244,122.6439,122.6975,22818.0
2017-11-20 12:20:00,137.32,137.37,137.26,137.33,46864.0,122.7154,122.7601,122.6618,122.7244,46864.0
2017-11-20 12:30:00,137.34,137.39,137.29,137.35,13526.0,122.7333,122.778,122.6886,122.7422,13526.0
2017-11-20 12:40:00,137.37,137.37,137.15,137.18,40829.0,122.7601,122.7601,122.5635,122.5903,40829.0
2017-11-20 12:50:00,137.19,137.22,137.08,137.17,25856.0,122.5992,122.6261,122.5009,122.5814,25856.0
2017-11-20 13:00:00,137.19,137.2,137.01,137.08,36912.0,122.5992,122.6082,122.4384,122.5009,36912.0
2017-11-20 13:10:00,137.11,137.12,137.05,137.11,15966.0,122.5278,122.5367,122.4741,122.5278,15966.0
2017-11-20 13:20:00,137.12,137.12,137.04,137.05,23621.0,122.5367,122.5367,122.4652,122.4741,23621.0
2017-11-20 13:30:00,137.04,137.13,136.98,137.0,20555.0,122.4652,122.5456,122.4116,122.4294,20555.0
2017-11-20 13:40:00,137.02,137.06,136.99,137.0,16370.0,122.4473,122.4831,122.4205,122.4294,16370.0
2017-11-20 13:50:00,137.02,137.15,137.0,137.05,29309.0,122.4473,122.5635,122.4294,122.4741,29309.0
2017-11-20 14:00:00,137.05,137.1,137.02,137.08,17219.0,122.4741,122.5188,122.4473,122.5009,17219.0
2017-11-20 14:10:00,137.07,137.09,137.0,137.02,24184.0,122.492,122.5099,122.4294,122.4473,24184.0
2017-11-20 14:20:00,137.03,137.32,136.98,137.28,62214.0,122.4563,122.7154,122.4116,122.6797,62214.0
2017-11-20 14:30:00,137.24,137.47,137.24,137.39,62162.0,122.6439,122.8495,122.6439,122.778,62162.0
2017-11-20 14:40:00,137.38,137.42,137.3,137.33,50418.0,122.769,122.8048,122.6975,122.7244,50418.0
2017-11-20 14:50:00,137.32,137.33,137.18,137.22,39942.0,122.7154,122.7244,122.5903,122.6261,39942.0
2017-11-20 15:00:00,137.22,137.3,137.19,137.24,18317.0,122.6261,122.6975,122.5992,122.6439,18317.0
2017-11-20 15:10:00,137.25,137.25,137.12,137.14,39222.0,122.6529,122.6529,122.5367,122.5546,39222.0
2017-11-20 15:20:00,137.13,137.15,137.05,137.11,48896.0,122.5456,122.5635,122.4741,122.5278,48896.0
2017-11-20 15:30:00,137.09,137.1,136.95,137.01,78356.0,122.5099,122.5188,122.3848,122.4384,78356.0
2017-11-20 15:40:00,137.0,137.02,136.86,136.95,90487.0,122.4294,122.4473,122.3043,122.3848,90487.0
2017-11-20 15:50:00,136.94,137.14,136.86,136.9,202805.0,122.3758,122.5546,122.3043,122.3401,202805.0
2017-11-21 09:30:00,138.56,139.0,138.51,138.55,182527.0,123.8235,124.2167,123.7789,123.8146,182527.0
2017-11-21 09:40:00,138.57,138.92,138.31,138.68,95111.0,123.8325,124.1452,123.6001,123.9308,95111.0
2017-11-21 09:50:00,138.68,138.84,138.53,138.58,88219.0,123.9308,124.0738,123.7967,123.8414,88219.0
2017-11-21 10:00:00,138.57,138.8,138.52,138.8,71705.0,123.8325,124.038,123.7878,124.038,71705.0
2017-11-21 10:10:00,138.78,138.8,138.28,138.39,71608.0,124.0201,124.038,123.5733,123.6716,71608.0
2017-11-21 10:20:00,138.37,138.56,138.37,138.53,42958.0,123.6537,123.8235,123.6537,123.7967,42958.0
2017-11-21 10:30:00,138.56,138.56,138.38,138.39,45520.0,123.8235,123.8235,123.6627,123.6716,45520.0
2017-11-21 10:40:00,138.4,138.41,138.29,138.33,59895.0,123.6806,123.6895,123.5823,123.618,59895.0
2017-11-21 10:50:00,138.34,138.39,138.28,138.36,24042.0,123.6269,123.6716,123.5733,123.6448,24042.0
2017-11-21 11:00:00,138.35,138.37,137.95,138.26,101198.0,123.6359,123.6537,123.2784,123.5554,101198.0
2017-11-21 11:10:00,138.27,138.38,138.1,138.27,41518.0,123.5644,123.6627,123.4125,123.5644,41518.0
2017-11-21 11:20:00,138.28,138.56,138.28,138.44,58955.0,123.5733,123.8235,123.5733,123.7163,58955.0
2017-11-21 11:30:00,138.44,138.53,138.39,138.46,55308.0,123.7163,123.7967,123.6716,123.7342,55308.0
2017-11-21 11:40:00,138.46,138.52,138.34,138.52,33032.0,123.7342,123.7878,123.6269,123.7878,33032.0
2017-11-21 11:50:00,138.53,138.83,138.51,138.74,64472.0,123.7967,124.0648,123.7789,123.9844,64472.0
2017-11-21 12:00:00,138.77,138.99,138.71,138.71,70748.0,124.0112,124.2078,123.9576,123.9576,70748.0
2017-11-21 12:10:00,138.71,139.54,138.68,139.53,102247.0,123.9576,124.6993,123.9308,124.6904,102247.0
2017-11-21 12:20:00,139.54,140.36,139.42,140.01,167526.0,124.6993,125.4321,124.5921,125.1193,167526.0
2017-11-21 12:30:00,140.01,140.25,139.81,139.89,99270.0,125.1193,125.3338,124.9406,125.0121,99270.0
2017-11-21 12:40:00,139.89,140.02,139.54,139.64,59852.0,125.0121,125.1283,124.6993,124.7887,59852.0
2017-11-21 12:50:00,139.58,139.64,139.43,139.45,63429.0,124.7351,124.7887,124.601,124.6189,63429.0
2017-11-21 13:00:00,139.44,139.57,139.36,139.51,65081.0,124.6099,124.7261,124.5385,124.6725,65081.0
2017-11-21 13:10:00,139.51,139.57,139.35,139.36,31518.0,124.6725,124.7261,124.5295,124.5385,31518.0
2017-11-21 13:20:00,139.37,139.41,139.03,139.28,79392.0,124.5474,124.5831,124.2435,124.467,79392.0
2017-11-21 13:30:00,139.29,139.54,139.26,139.28,62217.0,124.4759,124.6993,124.4491,124.467,62217.0
2017-11-21 13:40:00,139.3,139.32,139.12,139.12,69931.0,124.4848,124.5027,124.324,124.324,69931.0
2017-11-21 13:50:00,139.13,139.21,138.89,138.89,48593.0,124.3329,124.4044,124.1184,124.1184,48593.0
2017-11-21 14:00:00,138.9,139.0,138.66,138.84,71400.0,124.1274,124.2167,123.9129,124.0738,71400.0
2017-11-21 14:10:00,138.86,138.93,138.69,138.81,45937.0,124.0916,124.1542,123.9397,124.0469,45937.0
2017-11-21 14:20:00,138.81,139.2,138.75,139.0,109955.0,124.0469,124.3955,123.9933,124.2167,109955.0
2017-11-21 14:30:00,139.03,139.23,139.03,139.18,37266.0,124.2435,124.4223,124.2435,124.3776,37266.0
2017-11-21 14:40:00,139.19,139.41,139.14,139.22,73514.0,124.3865,124.5831,124.3419,124.4133,73514.0
2017-11-21 14:50:00,139.22,139.28,138.99,139.02,55584.0,124.4133,124.467,124.2078,124.2346,55584.0
2017-11-21 15:00:00,139.01,139.23,138.99,139.11,49674.0,124.2257,124.4223,124.2078,124.315,49674.0
2017-11-21 15:10:00,139.11,139.21,138.9,139.14,159597.0,124.315,124.4044,124.1274,124.3419,159597.0
2017-11-21 15:20:00,139.15,139.24,139.01,139.2,153631.0,124.3508,124.4312,124.2257,124.3955,153631.0
2017-11-21 15:30:00,139.2,139.33,139.16,139.16,105887.0,124.3955,124.5116,124.3597,124.3597,105887.0
2017-11-21 15:40:00,139.16,139.27,138.97,139.12,170148.0,124.3597,124.458,124.1899,124.324,170148.0
2017-11-21 15:50:00,139.12,139.73,139.03,139.3,405878.0,124.324,124.8691,124.2435,124.4848,405878.0
2017-11-22 09:30:00,145.65,146.0,143.66,144.04,830482.0,130.1595,130.4723,128.3811,128.7207,830482.0
2017-11-22 09:40:00,144.11,144.25,143.19,143.29,589930.0,128.7833,128.9084,127.9611,128.0505,589930.0
2017-11-22 09:50:00,143.29,143.75,142.36,143.52,379606.0,128.0505,128.4616,127.2194,128.256,379606.0
2017-11-22 10:00:00,143.49,144.15,143.24,144.08,269303.0,128.2292,128.819,128.0058,128.7565,269303.0
2017-11-22 10:10:00,144.1,144.18,143.36,143.64,225460.0,128.7743,128.8458,128.113,128.3633,225460.0
2017-11-22 10:20:00,143.65,143.85,143.12,143.76,157077.0,128.3722,128.5509,127.8986,128.4705,157077.0
2017-11-22 10:30:00,143.74,143.82,143.26,143.6,105165.0,128.4526,128.5241,128.0237,128.3275,105165.0
2017-11-22 10:40:00,143.61,144.18,143.57,143.91,306745.0,128.3364,128.8458,128.3007,128.6045,306745.0
2017-11-22 10:50:00,143.91,144.83,143.89,144.52,240380.0,128.6045,129.4267,128.5867,129.1497,240380.0
2017-11-22 11:00:00,144.55,145.04,144.34,144.79,168500.0,129.1765,129.6144,128.9888,129.3909,168500.0
2017-11-22 11:10:00,144.81,145.0,144.35,144.64,111728.0,129.4088,129.5786,128.9977,129.2569,111728.0
2017-11-22 11:20:00,144.63,145.04,144.51,144.83,142198.0,129.248,129.6144,129.1407,129.4267,142198.0
2017-11-22 11:30:00,144.89,145.0,144.66,144.96,133865.0,129.4803,129.5786,129.2748,129.5429,133865.0
2017-11-22 11:40:00,144.97,145.05,144.35,144.55,178402.0,129.5518,129.6233,128.9977,129.1765,178402.0
2017-11-22 11:50:00,144.49,145.11,144.17,145.06,183652.0,129.1229,129.6769,128.8369,129.6322,183652.0
2017-11-22 12:00:00,145.11,145.35,144.79,144.91,160253.0,129.6769,129.8914,129.3909,129.4982,160253.0
2017-11-22 12:10:00,144.93,145.3,144.9,145.17,74693.0,129.5161,129.8467,129.4892,129.7305,74693.0
2017-11-22 12:20:00,145.15,145.48,145.06,145.23,193279.0,129.7127,130.0076,129.6322,129.7842,193279.0
2017-11-22 12:30:00,145.24,145.49,144.83,144.87,107288.0,129.7931,130.0165,129.4267,129.4624,107288.0
2017-11-22 12:40:00,144.9,145.19,144.72,145.05,74236.0,129.4892,129.7484,129.3284,129.6233,74236.0
2017-11-22 12:50:00,145.05,145.09,144.83,144.97,26133.0,129.6233,129.659,129.4267,129.5518,26133.0
2017-11-22 13:00:00,144.96,145.08,144.87,145.0,75632.0,129.5429,129.6501,129.4624,129.5786,75632.0
2017-11-22 13:10:00,145.0,145.01,144.5,144.52,63071.0,129.5786,129.5876,129.1318,129.1497,63071.0
2017-11-22 13:20:00,144.5,144.79,144.47,144.63,84027.0,129.1318,129.3909,129.105,129.248,84027.0
2017-11-22 13:30:00,144.6,144.94,144.54,144.84,45343.0,129.2212,129.525,129.1675,129.4356,45343.0
2017-11-22 13:40:00,144.8,144.9,144.73,144.81,37921.0,129.3999,129.4892,129.3373,129.4088,37921.0
2017-11-22 13:50:00,144.78,145.05,144.65,144.98,54257.0,129.382,129.6233,129.2658,129.5607,54257.0
2017-11-22 14:00:00,144.97,145.03,144.64,144.84,55234.0,129.5518,129.6054,129.2569,129.4356,55234.0
2017-11-22 14:10:00,144.88,145.02,144.81,144.99,60411.0,129.4714,129.5965,129.4088,129.5697,60411.0
2017-11-22 14:20:00,144.99,145.21,144.91,145.03,81124.0,129.5697,129.7663,129.4982,129.6054,81124.0
2017-11-22 14:30:00,145.02,145.08,144.81,144.99,52452.0,129.5965,129.6501,129.4088,129.5697,52452.0
2017-11-22 14:40:00,144.96,145.09,144.74,144.94,67241.0,129.5429,129.659,129.3463,129.525,67241.0
2017-11-22 14:50:00,144.95,144.99,144.77,144.94,51212.0,129.5339,129.5697,129.3731,129.525,51212.0
2017-11-22 15:00:00,144.94,145.14,144.9,145.08,61703.0,129.525,129.7037,129.4892,129.6501,61703.0
2017-11-22 15:10:00,145.12,145.15,144.99,145.07,53513.0,129.6859,129.7127,129.5697,129.6412,53513.0
2017-11-22 15:20:00,145.07,145.08,144.92,145.03,70069.0,129.6412,129.6501,129.5071,129.6054,70069.0
2017-11-22 15:30:00,145.03,145.1,144.93,145.05,114151.0,129.6054,129.668,129.5161,129.6233,114151.0
2017-11-22 15:40:00,145.05,145.23,144.99,145.09,183499.0,129.6233,129.7842,129.5697,129.659,183499.0
2017-11-22 15:50:00,145.09,145.38,144.86,145.22,334572.0,129.659,129.9182,129.4535,129.7752,334572.0
2017-11-24 09:30:00,146.13,147.57,145.95,147.57,231178.0,130.5884,131.8753,130.4276,131.8753,231178.0
2017-11-24 09:40:00,147.59,147.91,147.22,147.69,141986.0,131.8932,132.1791,131.5625,131.9825,141986.0
2017-11-24 09:50:00,147.69,147.8,147.45,147.47,89653.0,131.9825,132.0808,131.768,131.7859,89653.0
2017-11-24 10:00:00,147.52,147.71,147.35,147.37,123078.0,131.8306,132.0004,131.6787,131.6966,123078.0
2017-11-24 10:10:00,147.36,147.53,147.12,147.12,82340.0,131.6876,131.8395,131.4731,131.4731,82340.0
2017-11-24 10:20:00,147.12,147.36,146.96,147.02,62791.0,131.4731,131.6876,131.3302,131.3838,62791.0
2017-11-24 10:30:00,147.03,147.2,146.89,147.02,60011.0,131.3927,131.5446,131.2676,131.3838,60011.0
2017-11-24 10:40:00,147.02,147.09,146.9,147.0,28832.0,131.3838,131.4463,131.2765,131.3659,28832.0
2017-11-24 10:50:00,147.0,147.36,146.86,147.14,60803.0,131.3659,131.6876,131.2408,131.491,60803.0
2017-11-24 11:00:00,147.15,147.36,147.02,147.1,74519.0,131.5,131.6876,131.3838,131.4553,74519.0
2017-11-24 11:10:00,147.11,147.15,146.98,147.03,48927.0,131.4642,131.5,131.348,131.3927,48927.0
2017-11-24 11:20:00,147.03,147.09,146.92,146.93,72004.0,131.3927,131.4463,131.2944,131.3034,72004.0
2017-11-24 11:30:00,146.94,147.0,146.85,146.93,32162.0,131.3123,131.3659,131.2319,131.3034,32162.0
2017-11-24 11:40:00,146.92,146.96,146.76,146.81,28909.0,131.2944,131.3302,131.1514,131.1961,28909.0
2017-11-24 11:50:00,146.82,146.96,146.79,146.89,48606.0,131.205,131.3302,131.1782,131.2676,48606.0
2017-11-24 12:00:00,146.9,146.9,146.69,146.69,38453.0,131.2765,131.2765,131.0889,131.0889,38453.0
2017-11-24 12:10:00,146.67,146.8,146.57,146.57,37456.0,131.071,131.1872,130.9816,130.9816,37456.0
2017-11-24 12:20:00,146.59,146.62,146.33,146.33,49020.0,130.9995,131.0263,130.7672,130.7672,49020.0
2017-11-24 12:30:00,146.33,146.41,146.17,146.17,70970.0,130.7672,130.8387,130.6242,130.6242,70970.0
2017-11-24 12:40:00,146.18,146.22,145.65,145.79,113838.0,130.6331,130.6689,130.1595,130.2846,113838.0
2017-11-24 12:50:00,145.8,145.9,145.49,145.5,168224.0,130.2935,130.3829,130.0165,130.0254,168224.0
2017-11-27 09:30:00,145.75,146.45,145.32,146.45,116732.0,130.2488,130.8744,129.8646,130.8744,116732.0
2017-11-27 09:40:00,146.46,146.78,146.28,146.35,108201.0,130.8833,131.1693,130.7225,130.785,108201.0
2017-11-27 09:50:00,146.41,146.9,146.38,146.82,118717.0,130.8387,131.2765,130.8118,131.205,118717.0
2017-11-27 10:00:00,146.83,147.23,146.4,147.23,155079.0,131.214,131.5714,130.8297,131.5714,155079.0
2017-11-27 10:10:00,147.17,147.36,147.11,147.3,75671.0,131.5178,131.6876,131.4642,131.634,75671.0
2017-11-27 10:20:00,147.26,147.35,146.9,147.08,67485.0,131.5983,131.6787,131.2765,131.4374,67485.0
2017-11-27 10:30:00,147.09,147.2,146.9,147.1,94630.0,131.4463,131.5446,131.2765,131.4553,94630.0
2017-11-27 10:40:00,147.12,147.29,147.09,147.25,62188.0,131.4731,131.6251,131.4463,131.5893,62188.0
2017-11-27 10:50:00,147.25,147.55,147.17,147.54,48905.0,131.5893,131.8574,131.5178,131.8485,48905.0
2017-11-27 11:00:00,147.51,147.66,147.44,147.47,49842.0,131.8217,131.9557,131.7591,131.7859,49842.0
2017-11-27 11:10:00,147.44,147.65,147.44,147.63,38635.0,131.7591,131.9468,131.7591,131.9289,38635.0
2017-11-27 11:20:00,147.62,147.62,147.4,147.42,44784.0,131.92,131.92,131.7234,131.7412,44784.0
2017-11-27 11:30:00,147.44,147.53,147.41,147.5,65968.0,131.7591,131.8395,131.7323,131.8127,65968.0
2017-11-27 11:40:00,147.5,147.53,147.21,147.26,84399.0,131.8127,131.8395,131.5536,131.5983,84399.0
2017-11-27 11:50:00,147.26,147.49,147.26,147.32,27633.0,131.5983,131.8038,131.5983,131.6519,27633.0
2017-11-27 12:00:00,147.34,147.49,147.3,147.42,33399.0,131.6697,131.8038,131.634,131.7412,33399.0
2017-11-27 12:10:00,147.39,147.57,147.38,147.53,31396.0,131.7144,131.8753,131.7055,131.8395,31396.0
2017-11-27 12:20:00,147.52,147.65,147.5,147.61,34938.0,131.8306,131.9468,131.8127,131.911,34938.0
2017-11-27 12:30:00,147.62,147.69,147.59,147.64,19548.0,131.92,131.9825,131.8932,131.9378,19548.0
2017-11-27 12:40:00,147.65,147.7,147.6,147.62,48046.0,131.9468,131.9915,131.9021,131.92,48046.0
2017-11-27 12:50:00,147.6,147.67,147.58,147.66,15974.0,131.9021,131.9646,131.8842,131.9557,15974.0
2017-11-27 13:00:00,147.64,147.9,147.64,147.8,62011.0,131.9378,132.1702,131.9378,132.0808,62011.0
2017-11-27 13:10:00,147.81,147.81,147.59,147.74,25190.0,132.0898,132.0898,131.8932,132.0272,25190.0
2017-11-27 13:20:00,147.72,147.88,147.72,147.88,18784.0,132.0093,132.1523,132.0093,132.1523,18784.0
2017-11-27 13:30:00,147.88,148.03,147.88,147.99,55379.0,132.1523,132.2864,132.1523,132.2506,55379.0
2017-11-27 13:40:00,147.99,148.07,147.98,148.0,26413.0,132.2506,132.3221,132.2417,132.2596,26413.0
2017-11-27 13:50:00,148.0,148.03,147.93,148.03,16583.0,132.2596,132.2864,132.197,132.2864,16583.0
2017-11-27 14:00:00,148.03,148.17,148.01,148.1,23418.0,132.2864,132.4115,132.2685,132.3489,23418.0
2017-11-27 14:10:00,148.11,148.14,148.01,148.13,33339.0,132.3579,132.3847,132.2685,132.3757,33339.0
2017-11-27 14:20:00,148.13,148.22,148.07,148.18,39542.0,132.3757,132.4562,132.3221,132.4204,39542.0
2017-11-27 14:30:00,148.18,148.29,148.17,148.26,53378.0,132.4204,132.5187,132.4115,132.4919,53378.0
2017-11-27 14:40:00,148.26,148.3,148.24,148.27,22116.0,132.4919,132.5276,132.474,132.5008,22116.0
2017-11-27 14:50:00,148.26,148.34,148.24,148.31,29508.0,132.4919,132.5634,132.474,132.5366,29508.0
2017-11-27 15:00:00,148.32,148.4,148.24,148.26,39292.0,132.5455,132.617,132.474,132.4919,39292.0
2017-11-27 15:10:00,148.26,148.3,148.2,148.26,40105.0,132.4919,132.5276,132.4383,132.4919,40105.0
2017-11-27 15:20:00,148.27,148.36,148.24,148.32,42951.0,132.5008,132.5813,132.474,132.5455,42951.0
2017-11-27 15:30:00,148.33,148.44,148.3,148.44,79929.0,132.5545,132.6528,132.5276,132.6528,79929.0
2017-11-27 15:40:00,148.44,148.69,148.43,148.69,142560.0,132.6528,132.8762,132.6438,132.8762,142560.0
2017-11-27 15:50:00,148.68,148.83,148.62,148.77,248790.0,132.8672,133.0013,132.8136,132.9477,248790.0
2017-11-28 09:30:00,148.05,148.35,147.6,148.07,239958.0,132.3042,132.5723,131.9021,132.3221,239958.0
2017-11-28 09:40:00,148.04,148.49,147.6,147.65,139797.0,132.2953,132.6974,131.9021,131.9468,139797.0
2017-11-28 09:50:00,147.65,147.98,147.47,147.86,87065.0,131.9468,132.2417,131.7859,132.1344,87065.0
2017-11-28 10:00:00,147.81,148.11,147.46,147.5,103875.0,132.0898,132.3579,131.777,131.8127,103875.0
2017-11-28 10:10:00,147.5,147.55,147.22,147.46,57202.0,131.8127,131.8574,131.5625,131.777,57202.0
2017-11-28 10:20:00,147.44,147.67,147.44,147.63,38807.0,131.7591,131.9646,131.7591,131.9289,38807.0
2017-11-28 10:30:00,147.65,147.76,147.46,147.73,36385.0,131.9468,132.0451,131.777,132.0183,36385.0
2017-11-28 10:40:00,147.75,147.86,147.39,147.79,67786.0,132.0361,132.1344,131.7144,132.0719,67786.0
2017-11-28 10:50:00,147.81,148.13,147.68,148.04,51000.0,132.0898,132.3757,131.9736,132.2953,51000.0
2017-11-28 11:00:00,148.04,148.29,147.75,148.29,51105.0,132.2953,132.5187,132.0361,132.5187,51105.0
2017-11-28 11:10:00,148.28,148.37,148.07,148.36,64097.0,132.5098,132.5902,132.3221,132.5813,64097.0
2017-11-28 11:20:00,148.36,148.47,148.12,148.13,42656.0,132.5813,132.6796,132.3668,132.3757,42656.0
2017-11-28 11:30:00,148.15,148.33,148.11,148.28,30729.0,132.3936,132.5545,132.3579,132.5098,30729.0
2017-11-28 11:40:00,148.3,148.3,148.08,148.22,41796.0,132.5276,132.5276,132.331,132.4562,41796.0
2017-11-28 11:50:00,148.2,148.29,148.11,148.26,20198.0,132.4383,132.5187,132.3579,132.4919,20198.0
2017-11-28 12:00:00,148.25,148.26,148.11,148.14,14354.0,132.483,132.4919,132.3579,132.3847,14354.0
2017-11-28 12:10:00,148.16,148.35,147.94,148.25,54096.0,132.4025,132.5723,132.2059,132.483,54096.0
2017-11-28 12:20:00,148.24,148.43,148.2,148.31,124087.0,132.474,132.6438,132.4383,132.5366,124087.0
2017-11-28 12:30:00,148.28,148.59,148.22,148.52,53703.0,132.5098,132.7868,132.4562,132.7242,53703.0
2017-11-28 12:40:00,148.48,148.69,148.46,148.61,183400.0,132.6885,132.8762,132.6706,132.8047,183400.0
2017-11-28 12:50:00,148.61,148.8,148.54,148.68,37378.0,132.8047,132.9745,132.7421,132.8672,37378.0
2017-11-28 13:00:00,148.7,149.03,148.7,148.94,42368.0,132.8851,133.18,132.8851,133.0996,42368.0
2017-11-28 13:10:00,148.92,148.96,148.64,148.64,122357.0,133.0817,133.1175,132.8315,132.8315,122357.0
2017-11-28 13:20:00,148.67,148.72,148.38,148.58,36597.0,132.8583,132.903,132.5991,132.7779,36597.0
2017-11-28 13:30:00,148.58,148.78,148.57,148.71,60862.0,132.7779,132.9566,132.7689,132.894,60862.0
2017-11-28 13:40:00,148.72,148.75,148.44,148.48,137516.0,132.903,132.9298,132.6528,132.6885,137516.0
2017-11-28 13:50:00,148.49,148.53,148.1,148.1,131037.0,132.6974,132.7332,132.3489,132.3489,131037.0
2017-11-28 14:00:00,148.17,148.43,148.03,148.38,134069.0,132.4115,132.6438,132.2864,132.5991,134069.0
2017-11-28 14:10:00,148.34,148.48,148.24,148.48,33320.0,132.5634,132.6885,132.474,132.6885,33320.0
2017-11-28 14:20:00,148.45,148.61,148.41,148.52,30770.0,132.6617,132.8047,132.6259,132.7242,30770.0
2017-11-28 14:30:00,148.52,148.95,148.47,148.83,140462.0,132.7242,133.1085,132.6796,133.0013,140462.0
2017-11-28 14:40:00,148.85,149.17,148.8,149.04,137131.0,133.0191,133.3051,132.9745,133.1889,137131.0
2017-11-28 14:50:00,149.06,149.44,149.06,149.42,50133.0,133.2068,133.5464,133.2068,133.5285,50133.0
2017-11-28 15:00:00,149.44,149.44,149.24,149.36,171317.0,133.5464,133.5464,133.3677,133.4749,171317.0
2017-11-28 15:10:00,149.37,149.77,149.33,149.77,168236.0,133.4838,133.8413,133.4481,133.8413,168236.0
2017-11-28 15:20:00,149.73,149.81,149.4,149.45,64351.0,133.8056,133.877,133.5107,133.5553,64351.0
2017-11-28 15:30:00,149.45,149.63,149.43,149.57,85262.0,133.5553,133.7162,133.5375,133.6626,85262.0
2017-11-28 15:40:00,149.56,149.69,149.44,149.44,76973.0,133.6536,133.7698,133.5464,133.5464,76973.0
2017-11-28 15:50:00,149.45,149.46,149.26,149.39,221850.0,133.5553,133.5643,133.3855,133.5017,221850.0
2017-11-29 09:30:00,148.92,149.2,148.78,148.83,83080.0,133.0817,133.3319,132.9566,133.0013,83080.0
2017-11-29 09:40:00,148.88,148.92,148.31,148.68,82474.0,133.046,133.0817,132.5366,132.8672,82474.0
2017-11-29 09:50:00,148.68,149.12,148.57,149.04,65649.0,132.8672,133.2604,132.7689,133.1889,65649.0
2017-11-29 10:00:00,149.03,149.05,148.55,148.72,71210.0,133.18,133.1979,132.7511,132.903,71210.0
2017-11-29 10:10:00,148.71,148.85,148.46,148.6,45665.0,132.894,133.0191,132.6706,132.7957,45665.0
2017-11-29 10:20:00,148.53,148.78,148.46,148.73,43202.0,132.7332,132.9566,132.6706,132.9119,43202.0
2017-11-29 10:30:00,148.72,148.9,148.59,148.87,75547.0,132.903,133.0638,132.7868,133.037,75547.0
2017-11-29 10:40:00,148.9,149.0,148.76,148.83,39186.0,133.0638,133.1532,132.9387,133.0013,39186.0
2017-11-29 10:50:00,148.87,148.87,148.2,148.43,41735.0,133.037,133.037,132.4383,132.6438,41735.0
2017-11-29 11:00:00,148.41,148.41,148.2,148.28,36870.0,132.6259,132.6259,132.4383,132.5098,36870.0
2017-11-29 11:10:00,148.28,148.4,148.13,148.2,88634.0,132.5098,132.617,132.3757,132.4383,88634.0
2017-11-29 11:20:00,148.26,148.31,147.92,148.0,47161.0,132.4919,132.5366,132.1881,132.2596,47161.0
2017-11-29 11:30:00,148.06,148.2,147.91,148.01,38699.0,132.3132,132.4383,132.1791,132.2685,38699.0
2017-11-29 11:40:00,147.99,148.02,147.56,147.65,38858.0,132.2506,132.2774,131.8663,131.9468,38858.0
2017-11-29 11:50:00,147.66,147.77,147.47,147.47,36324.0,131.9557,132.054,131.7859,131.7859,36324.0
2017-11-29 12:00:00,147.53,147.56,147.17,147.39,55410.0,131.8395,131.8663,131.5178,131.7144,55410.0
2017-11-29 12:10:00,147.39,147.53,147.31,147.41,53022.0,131.7144,131.8395,131.6429,131.7323,53022.0
2017-11-29 12:20:00,147.39,147.48,147.3,147.33,47585.0,131.7144,131.7949,131.634,131.6608,47585.0
2017-11-29 12:30:00,147.32,147.58,147.3,147.58,43816.0,131.6519,131.8842,131.634,131.8842,43816.0
2017-11-29 12:40:00,147.6,147.79,147.56,147.66,24963.0,131.9021,132.0719,131.8663,131.9557,24963.0
2017-11-29 12:50:00,147.66,147.74,147.55,147.74,58256.0,131.9557,132.0272,131.8574,132.0272,58256.0
2017-11-29 13:00:00,147.72,147.74,147.5,147.64,48132.0,132.0093,132.0272,131.8127,131.9378,48132.0
2017-11-29 13:10:00,147.6,147.83,147.6,147.77,26658.0,131.9021,132.1076,131.9021,132.054,26658.0
2017-11-29 13:20:00,147.78,147.99,147.77,147.98,32826.0,132.0629,132.2506,132.054,132.2417,32826.0
2017-11-29 13:30:00,147.98,148.03,147.9,148.0,20721.0,132.2417,132.2864,132.1702,132.2596,20721.0
2017-11-29 13:40:00,148.0,148.2,147.92,148.2,37298.0,132.2596,132.4383,132.1881,132.4383,37298.0
2017-11-29 13:50:00,148.21,148.4,148.08,148.1,87971.0,132.4472,132.617,132.331,132.3489,87971.0
2017-11-29 14:00:00,148.08,148.27,148.04,148.22,29090.0,132.331,132.5008,132.2953,132.4562,29090.0
2017-11-29 14:10:00,148.24,148.34,148.16,148.34,26685.0,132.474,132.5634,132.4025,132.5634,26685.0
2017-11-29 14:20:00,148.31,148.44,148.23,148.35,34221.0,132.5366,132.6528,132.4651,132.5723,34221.0
2017-11-29 14:30:00,148.38,148.38,148.12,148.21,31591.0,132.5991,132.5991,132.3668,132.4472,31591.0
2017-11-29 14:40:00,148.17,148.42,148.11,148.35,30291.0,132.4115,132.6349,132.3579,132.5723,30291.0
2017-11-29 14:50:00,148.34,148.38,148.22,148.25,28068.0,132.5634,132.5991,132.4562,132.483,28068.0
2017-11-29 15:00:00,148.27,148.42,148.24,148.37,36437.0,132.5008,132.6349,132.474,132.5902,36437.0
2017-11-29 15:10:00,148.38,148.4,148.19,148.27,48668.0,132.5991,132.617,132.4293,132.5008,48668.0
2017-11-29 15:20:00,148.31,148.45,148.26,148.35,33308.0,132.5366,132.6617,132.4919,132.5723,33308.0
2017-11-29 15:30:00,148.36,148.53,148.27,148.53,47709.0,132.5813,132.7332,132.5008,132.7332,47709.0
2017-11-29 15:40:00,148.52,148.6,148.41,148.44,107401.0,132.7242,132.7957,132.6259,132.6528,107401.0
2017-11-29 15:50:00,148.46,148.66,148.4,148.43,160469.0,132.6706,132.8494,132.617,132.6438,160469.0
2017-11-30 09:30:00,148.95,149.2,148.21,148.34,135620.0,133.1085,133.3319,132.4472,132.5634,135620.0
2017-11-30 09:40:00,148.42,148.8,148.16,148.78,38274.0,132.6349,132.9745,132.4025,132.9566,38274.0
2017-11-30 09:50:00,148.78,148.86,148.46,148.82,30640.0,132.9566,133.0281,132.6706,132.9923,30640.0
2017-11-30 10:00:00,148.83,149.03,148.7,148.77,67074.0,133.0013,133.18,132.8851,132.9477,67074.0
2017-11-30 10:10:00,148.75,148.92,148.63,148.85,64270.0,132.9298,133.0817,132.8225,133.0191,64270.0
2017-11-30 10:20:00,148.84,148.89,148.43,148.44,24195.0,133.0102,133.0549,132.6438,132.6528,24195.0
2017-11-30 10:30:00,148.47,148.65,148.0,148.2,104701.0,132.6796,132.8404,132.2596,132.4383,104701.0
2017-11-30 10:40:00,148.17,148.8,148.14,148.71,30850.0,132.4115,132.9745,132.3847,132.894,30850.0
2017-11-30 10:50:00,148.71,148.89,148.32,148.8,165468.0,132.894,133.0549,132.5455,132.9745,165468.0
2017-11-30 11:00:00,148.8,149.04,148.64,148.96,57461.0,132.9745,133.1889,132.8315,133.1175,57461.0
2017-11-30 11:10:00,148.96,149.39,148.95,149.11,109769.0,133.1175,133.5017,133.1085,133.2515,109769.0
2017-11-30 11:20:00,149.12,149.24,148.99,149.24,57863.0,133.2604,133.3677,133.1443,133.3677,57863.0
2017-11-30 11:30:00,149.18,149.47,149.17,149.45,39892.0,133.3141,133.5732,133.3051,133.5553,39892.0
2017-11-30 11:40:00,149.47,149.68,149.08,149.53,109781.0,133.5732,133.7609,133.2247,133.6268,109781.0
2017-11-30 11:50:00,149.5,149.57,149.45,149.51,62837.0,133.6,133.6626,133.5553,133.609,62837.0
2017-11-30 12:00:00,149.53,149.7,149.51,149.66,33313.0,133.6268,133.7787,133.609,133.743,33313.0
2017-11-30 12:10:00,149.66,149.97,149.65,149.92,49499.0,133.743,134.02,133.7341,133.9754,49499.0
2017-11-30 12:20:00,149.93,150.0,149.88,150.0,47843.0,133.9843,134.0468,133.9396,134.0468,47843.0
2017-11-30 12:30:00,149.99,150.49,149.98,150.31,208414.0,134.0379,134.4847,134.029,134.3239,208414.0
2017-11-30 12:40:00,150.35,150.69,150.28,150.65,115780.0,134.3596,134.6635,134.2971,134.6277,115780.0
2017-11-30 12:50:00,150.65,150.75,150.45,150.54,43982.0,134.6277,134.7171,134.449,134.5294,43982.0
2017-11-30 13:00:00,150.53,150.66,150.19,150.27,30668.0,134.5205,134.6366,134.2166,134.2881,30668.0
2017-11-30 13:10:00,150.25,150.36,150.22,150.26,29157.0,134.2703,134.3686,134.2434,134.2792,29157.0
2017-11-30 13:20:00,150.25,150.27,149.97,150.03,28699.0,134.2703,134.2881,134.02,134.0737,28699.0
2017-11-30 13:30:00,150.07,150.12,150.0,150.02,15530.0,134.1094,134.1541,134.0468,134.0647,15530.0
2017-11-30 13:40:00,150.01,150.01,149.57,149.77,29172.0,134.0558,134.0558,133.6626,133.8413,29172.0
2017-11-30 13:50:00,149.8,149.95,149.6,149.95,18820.0,133.8681,134.0022,133.6894,134.0022,18820.0
2017-11-30 14:00:00,149.95,150.04,149.84,149.89,25646.0,134.0022,134.0826,133.9039,133.9485,25646.0
2017-11-30 14:10:00,149.93,150.18,149.91,150.04,33956.0,133.9843,134.2077,133.9664,134.0826,33956.0
2017-11-30 14:20:00,150.04,150.34,150.02,150.34,20355.0,134.0826,134.3507,134.0647,134.3507,20355.0
2017-11-30 14:30:00,150.31,150.33,149.82,149.99,28305.0,134.3239,134.3417,133.886,134.0379,28305.0
2017-11-30 14:40:00,149.94,150.08,149.91,150.0,21145.0,133.9932,134.1183,133.9664,134.0468,21145.0
2017-11-30 14:50:00,150.0,150.04,149.75,149.88,27264.0,134.0468,134.0826,133.8234,133.9396,27264.0
2017-11-30 15:00:00,149.87,149.87,149.65,149.65,20827.0,133.9307,133.9307,133.7341,133.7341,20827.0
2017-11-30 15:10:00,149.63,149.92,149.63,149.92,27655.0,133.7162,133.9754,133.7162,133.9754,27655.0
2017-11-30 15:20:00,149.89,150.03,149.85,150.01,48475.0,133.9485,134.0737,133.9128,134.0558,48475.0
2017-11-30 15:30:00,149.99,150.02,149.77,149.79,102929.0,134.0379,134.0647,133.8413,133.8592,102929.0
2017-11-30 15:40:00,149.81,150.08,149.72,150.06,81080.0,133.877,134.1183,133.7966,134.1005,81080.0
2017-11-30 15:50:00,150.06,150.08,149.66,149.87,317016.0,134.1005,134.1183,133.743,133.9307,317016.0
2017-12-01 09:30:00,150.25,150.49,149.69,149.8,69162.0,134.2703,134.4847,133.7698,133.8681,69162.0
2017-12-01 09:40:00,149.84,149.93,149.5,149.7,43468.0,133.9039,133.9843,133.6,133.7787,43468.0
2017-12-01 09:50:00,149.7,149.78,149.2,149.61,31854.0,133.7787,133.8502,133.3319,133.6983,31854.0
2017-12-01 10:00:00,149.65,150.03,149.18,149.99,22184.0,133.7341,134.0737,133.3141,134.0379,22184.0
2017-12-01 10:10:00,149.98,150.34,149.56,149.99,42787.0,134.029,134.3507,133.6536,134.0379,42787.0
2017-12-01 10:20:00,150.05,150.41,149.96,149.96,130167.0,134.0915,134.4132,134.0111,134.0111,130167.0
2017-12-01 10:30:00,149.93,149.96,149.28,149.5,62284.0,133.9843,134.0111,133.4034,133.6,62284.0
2017-12-01 10:40:00,149.54,149.89,149.54,149.81,20482.0,133.6358,133.9485,133.6358,133.877,20482.0
2017-12-01 10:50:00,149.87,150.14,149.73,149.82,18242.0,133.9307,134.172,133.8056,133.886,18242.0
2017-12-01 11:00:00,149.72,149.87,149.21,149.22,26888.0,133.7966,133.9307,133.3409,133.3498,26888.0
2017-12-01 11:10:00,149.26,149.32,147.56,148.88,61918.0,133.3855,133.4392,131.8663,133.046,61918.0
2017-12-01 11:20:00,148.9,148.9,147.41,147.53,62910.0,133.0638,133.0638,131.7323,131.8395,62910.0
2017-12-01 11:30:00,147.47,148.6,146.93,148.39,87377.0,131.7859,132.7957,131.3034,132.6081,87377.0
2017-12-01 11:40:00,148.46,148.67,147.96,147.99,47870.0,132.6706,132.8583,132.2238,132.2506,47870.0
2017-12-01 11:50:00,147.96,149.22,147.88,149.12,57303.0,132.2238,133.3498,132.1523,133.2604,57303.0
2017-12-01 12:00:00,149.0,149.6,149.0,149.26,29079.0,133.1532,133.6894,133.1532,133.3855,29079.0
2017-12-01 12:10:00,149.24,149.52,148.95,149.07,25851.0,133.3677,133.6179,133.1085,133.2158,25851.0
2017-12-01 12:20:00,149.17,149.47,148.9,148.9,10042.0,133.3051,133.5732,133.0638,133.0638,10042.0
2017-12-01 12:30:00,149.0,149.59,149.0,149.43,18490.0,133.1532,133.6804,133.1532,133.5375,18490.0
2017-12-01 12:40:00,149.45,149.57,149.32,149.55,35327.0,133.5553,133.6626,133.4392,133.6447,35327.0
2017-12-01 12:50:00,149.53,149.59,149.24,149.33,19432.0,133.6268,133.6804,133.3677,133.4481,19432.0
2017-12-01 13:00:00,149.33,149.39,149.09,149.17,17039.0,133.4481,133.5017,133.2336,133.3051,17039.0
2017-12-01 13:10:00,149.13,149.49,149.13,149.49,11328.0,133.2694,133.5911,133.2694,133.5911,11328.0
2017-12-01 13:20:00,149.49,149.53,149.4,149.46,10094.0,133.5911,133.6268,133.5107,133.5643,10094.0
2017-12-01 13:30:00,149.43,149.67,149.39,149.48,26193.0,133.5375,133.7519,133.5017,133.5821,26193.0
2017-12-01 13:40:00,149.44,149.51,149.1,149.24,15219.0,133.5464,133.609,133.2426,133.3677,15219.0
2017-12-01 13:50:00,149.28,149.57,149.28,149.45,15943.0,133.4034,133.6626,133.4034,133.5553,15943.0
2017-12-01 14:00:00,149.38,149.64,149.35,149.64,16473.0,133.4928,133.7251,133.466,133.7251,16473.0
2017-12-01 14:10:00,149.65,149.78,149.53,149.73,15793.0,133.7341,133.8502,133.6268,133.8056,15793.0
2017-12-01 14:20:00,149.72,149.81,149.62,149.71,26926.0,133.7966,133.877,133.7073,133.7877,26926.0
2017-12-01 14:30:00,149.71,149.9,149.58,149.74,35618.0,133.7877,133.9575,133.6715,133.8145,35618.0
2017-12-01 14:40:00,149.72,149.78,149.61,149.78,21956.0,133.7966,133.8502,133.6983,133.8502,21956.0
2017-12-01 14:50:00,149.74,149.92,149.72,149.76,16901.0,133.8145,133.9754,133.7966,133.8324,16901.0
2017-12-01 15:00:00,149.73,149.91,149.6,149.85,23525.0,133.8056,133.9664,133.6894,133.9128,23525.0
2017-12-01 15:10:00,149.85,149.92,149.71,149.8,18726.0,133.9128,133.9754,133.7877,133.8681,18726.0
2017-12-01 15:20:00,149.78,149.82,149.72,149.76,30873.0,133.8502,133.886,133.7966,133.8324,30873.0
2017-12-01 15:30:00,149.76,149.82,149.73,149.81,41350.0,133.8324,133.886,133.8056,133.877,41350.0
2017-12-01 15:40:00,149.81,150.12,149.71,149.94,73291.0,133.877,134.1541,133.7877,133.9932,73291.0
2017-12-01 15:50:00,149.94,150.05,149.78,149.93,141312.0,133.9932,134.0915,133.8502,133.9843,141312.0
2017-12-04 09:30:00,151.99,152.14,151.32,151.44,87036.0,135.8252,135.9592,135.2265,135.3337,87036.0
2017-12-04 09:40:00,151.41,152.16,151.41,152.11,56185.0,135.3069,135.9771,135.3069,135.9324,56185.0
2017-12-04 09:50:00,152.2,152.23,151.88,152.0,38851.0,136.0129,136.0397,135.7269,135.8341,38851.0
2017-12-04 10:00:00,152.0,152.68,151.98,152.57,45242.0,135.8341,136.4418,135.8163,136.3435,45242.0
2017-12-04 10:10:00,152.54,152.59,152.19,152.51,24935.0,136.3167,136.3614,136.0039,136.2899,24935.0
2017-12-04 10:20:00,152.49,152.49,152.04,152.29,54199.0,136.272,136.272,135.8699,136.0933,54199.0
2017-12-04 10:30:00,152.3,152.33,151.96,152.03,63887.0,136.1022,136.129,135.7984,135.8609,63887.0
2017-12-04 10:40:00,151.97,152.15,151.6,151.77,65386.0,135.8073,135.9682,135.4767,135.6286,65386.0
2017-12-04 10:50:00,151.79,151.89,151.41,151.41,39864.0,135.6465,135.7358,135.3069,135.3069,39864.0
2017-12-04 11:00:00,151.36,151.54,151.02,151.03,48007.0,135.2622,135.4231,134.9584,134.9673,48007.0
2017-12-04 11:10:00,151.03,151.5,150.92,151.3,60544.0,134.9673,135.3873,134.869,135.2086,60544.0
2017-12-04 11:20:00,151.35,151.59,151.06,151.13,20882.0,135.2533,135.4677,134.9941,135.0567,20882.0
2017-12-04 11:30:00,151.07,151.63,151.06,151.6,20941.0,135.003,135.5035,134.9941,135.4767,20941.0
2017-12-04 11:40:00,151.57,151.71,151.42,151.68,18884.0,135.4499,135.575,135.3158,135.5482,18884.0
2017-12-04 11:50:00,151.67,151.86,151.6,151.8,13765.0,135.5392,135.709,135.4767,135.6554,13765.0
2017-12-04 12:00:00,151.8,152.0,151.74,151.9,13424.0,135.6554,135.8341,135.6018,135.7448,13424.0
2017-12-04 12:10:00,151.81,151.98,151.75,151.92,9121.0,135.6643,135.8163,135.6107,135.7626,9121.0
2017-12-04 12:20:00,151.9,151.9,151.69,151.74,11615.0,135.7448,135.7448,135.5571,135.6018,11615.0
2017-12-04 12:30:00,151.68,151.74,151.31,151.37,16583.0,135.5482,135.6018,135.2175,135.2711,16583.0
2017-12-04 12:40:00,151.39,151.68,151.37,151.5,7386.0,135.289,135.5482,135.2711,135.3873,7386.0
2017-12-04 12:50:00,151.53,151.57,151.29,151.38,12722.0,135.4141,135.4499,135.1996,135.2801,12722.0
2017-12-04 13:00:00,151.42,151.44,151.29,151.29,8783.0,135.3158,135.3337,135.1996,135.1996,8783.0
2017-12-04 13:10:00,151.29,151.69,151.29,151.56,11935.0,135.1996,135.5571,135.1996,135.4409,11935.0
2017-12-04 13:20:00,151.55,151.64,151.53,151.57,9858.0,135.432,135.5124,135.4141,135.4499,9858.0
2017-12-04 13:30:00,151.57,151.77,151.55,151.75,10513.0,135.4499,135.6286,135.432,135.6107,10513.0
2017-12-04 13:40:00,151.72,151.92,151.71,151.86,12616.0,135.5839,135.7626,135.575,135.709,12616.0
2017-12-04 13:50:00,151.84,151.89,151.76,151.83,17486.0,135.6912,135.7358,135.6197,135.6822,17486.0
2017-12-04 14:00:00,151.86,151.87,151.71,151.81,21696.0,135.709,135.718,135.575,135.6643,21696.0
2017-12-04 14:10:00,151.79,152.0,151.79,151.94,33439.0,135.6465,135.8341,135.6465,135.7805,33439.0
2017-12-04 14:20:00,151.93,152.0,151.73,151.75,22580.0,135.7716,135.8341,135.5928,135.6107,22580.0
2017-12-04 14:30:00,151.71,151.72,151.43,151.64,36105.0,135.575,135.5839,135.3248,135.5124,36105.0
2017-12-04 14:40:00,151.65,151.74,151.58,151.63,28522.0,135.5214,135.6018,135.4588,135.5035,28522.0
2017-12-04 14:50:00,151.63,151.88,151.63,151.87,17551.0,135.5035,135.7269,135.5035,135.718,17551.0
2017-12-04 15:00:00,151.8,151.89,151.72,151.86,20241.0,135.6554,135.7358,135.5839,135.709,20241.0
2017-12-04 15:10:00,151.89,151.93,151.84,151.85,26631.0,135.7358,135.7716,135.6912,135.7001,26631.0
2017-12-04 15:20:00,151.85,151.9,151.56,151.59,34487.0,135.7001,135.7448,135.4409,135.4677,34487.0
2017-12-04 15:30:00,151.58,151.63,151.17,151.25,47633.0,135.4588,135.5035,135.0924,135.1639,47633.0
2017-12-04 15:40:00,151.24,151.26,150.94,150.96,60611.0,135.155,135.1728,134.8869,134.9047,60611.0
2017-12-04 15:50:00,150.98,151.11,150.94,150.96,108786.0,134.9226,135.0388,134.8869,134.9047,108786.0
2017-12-05 09:30:00,151.64,151.64,151.0,151.4,52373.0,135.5124,135.5124,134.9405,135.2979,52373.0
2017-12-05 09:40:00,151.43,151.43,150.95,151.13,24823.0,135.3248,135.3248,134.8958,135.0567,24823.0
2017-12-05 09:50:00,151.12,151.41,151.03,151.17,32388.0,135.0477,135.3069,134.9673,135.0924,32388.0
2017-12-05 10:00:00,151.17,151.76,151.12,151.76,50055.0,135.0924,135.6197,135.0477,135.6197,50055.0
2017-12-05 10:10:00,151.78,152.03,151.72,151.96,78246.0,135.6375,135.8609,135.5839,135.7984,78246.0
2017-12-05 10:20:00,151.94,152.26,151.9,152.26,40940.0,135.7805,136.0665,135.7448,136.0665,40940.0
2017-12-05 10:30:00,152.23,152.27,151.71,151.71,49528.0,136.0397,136.0754,135.575,135.575,49528.0
2017-12-05 10:40:00,151.76,152.01,151.71,151.87,28626.0,135.6197,135.8431,135.575,135.718,28626.0
2017-12-05 10:50:00,151.9,152.39,151.9,152.32,30776.0,135.7448,136.1827,135.7448,136.1201,30776.0
2017-12-05 11:00:00,152.3,152.33,152.14,152.24,27612.0,136.1022,136.129,135.9592,136.0486,27612.0
2017-12-05 11:10:00,152.28,152.4,152.22,152.34,18918.0,136.0844,136.1916,136.0307,136.138,18918.0
2017-12-05 11:20:00,152.35,152.4,152.25,152.4,18524.0,136.1469,136.1916,136.0575,136.1916,18524.0
2017-12-05 11:30:00,152.42,152.54,152.07,152.11,69985.0,136.2095,136.3167,135.8967,135.9324,69985.0
2017-12-05 11:40:00,152.09,152.13,151.96,152.13,13093.0,135.9146,135.9503,135.7984,135.9503,13093.0
2017-12-05 11:50:00,152.1,152.11,151.59,151.68,21981.0,135.9235,135.9324,135.4677,135.5482,21981.0
2017-12-05 12:00:00,151.7,151.73,151.24,151.34,35554.0,135.566,135.5928,135.155,135.2443,35554.0
2017-12-05 12:10:00,151.31,151.45,151.23,151.34,23589.0,135.2175,135.3426,135.146,135.2443,23589.0
2017-12-05 12:20:00,151.33,151.33,151.03,151.25,33250.0,135.2354,135.2354,134.9673,135.1639,33250.0
2017-12-05 12:30:00,151.25,151.34,151.2,151.22,13059.0,135.1639,135.2443,135.1192,135.1371,13059.0
2017-12-05 12:40:00,151.25,151.47,151.21,151.35,24482.0,135.1639,135.3605,135.1282,135.2533,24482.0
2017-12-05 12:50:00,151.34,151.5,151.3,151.38,20275.0,135.2443,135.3873,135.2086,135.2801,20275.0
2017-12-05 13:00:00,151.32,151.64,151.29,151.63,21600.0,135.2265,135.5124,135.1996,135.5035,21600.0
2017-12-05 13:10:00,151.59,151.65,151.5,151.55,14588.0,135.4677,135.5214,135.3873,135.432,14588.0
2017-12-05 13:20:00,151.56,151.78,151.56,151.7,11300.0,135.4409,135.6375,135.4409,135.566,11300.0
2017-12-05 13:30:00,151.7,151.72,151.6,151.6,8850.0,135.566,135.5839,135.4767,135.4767,8850.0
2017-12-05 13:40:00,151.59,151.65,151.55,151.65,18541.0,135.4677,135.5214,135.432,135.5214,18541.0
2017-12-05 13:50:00,151.69,151.72,151.56,151.57,11929.0,135.5571,135.5839,135.4409,135.4499,11929.0
2017-12-05 14:00:00,151.59,151.59,151.42,151.42,13238.0,135.4677,135.4677,135.3158,135.3158,13238.0
2017-12-05 14:10:00,151.41,151.41,151.23,151.25,14935.0,135.3069,135.3069,135.146,135.1639,14935.0
2017-12-05 14:20:00,151.22,151.23,151.04,151.13,14810.0,135.1371,135.146,134.9762,135.0567,14810.0
2017-12-05 14:30:00,151.13,151.16,150.79,150.83,44618.0,135.0567,135.0835,134.7528,134.7886,44618.0
2017-12-05 14:40:00,150.82,150.93,150.81,150.86,38760.0,134.7796,134.8779,134.7707,134.8154,38760.0
2017-12-05 14:50:00,150.86,150.88,150.48,150.56,36933.0,134.8154,134.8333,134.4758,134.5473,36933.0
2017-12-05 15:00:00,150.53,150.62,150.46,150.5,47585.0,134.5205,134.6009,134.4579,134.4937,47585.0
2017-12-05 15:10:00,150.47,150.56,150.26,150.33,61566.0,134.4669,134.5473,134.2792,134.3417,61566.0
2017-12-05 15:20:00,150.35,150.99,150.34,150.94,57943.0,134.3596,134.9316,134.3507,134.8869,57943.0
2017-12-05 15:30:00,150.95,151.03,150.83,150.89,60224.0,134.8958,134.9673,134.7886,134.8422,60224.0
2017-12-05 15:40:00,150.88,150.96,150.46,150.6,66785.0,134.8333,134.9047,134.4579,134.583,66785.0
2017-12-05 15:50:00,150.6,150.87,150.6,150.67,105617.0,134.583,134.8243,134.583,134.6456,105617.0
2017-12-06 09:30:00,150.53,151.21,150.44,151.05,32388.0,134.5205,135.1282,134.44,134.9852,32388.0
2017-12-06 09:40:00,151.05,151.38,150.71,150.72,13295.0,134.9852,135.2801,134.6813,134.6903,13295.0
2017-12-06 09:50:00,150.83,150.83,150.37,150.37,18217.0,134.7886,134.7886,134.3775,134.3775,18217.0
2017-12-06 10:00:00,150.38,150.65,150.18,150.31,29972.0,134.3864,134.6277,134.2077,134.3239,29972.0
2017-12-06 10:10:00,150.34,150.59,150.34,150.51,27288.0,134.3507,134.5741,134.3507,134.5026,27288.0
2017-12-06 10:20:00,150.58,150.65,150.31,150.59,14323.0,134.5652,134.6277,134.3239,134.5741,14323.0
2017-12-06 10:30:00,150.57,150.82,150.45,150.45,16229.0,134.5562,134.7796,134.449,134.449,16229.0
2017-12-06 10:40:00,150.5,150.86,150.49,150.74,14226.0,134.4937,134.8154,134.4847,134.7081,14226.0
2017-12-06 10:50:00,150.72,151.0,150.69,150.98,18661.0,134.6903,134.9405,134.6635,134.9226,18661.0
2017-12-06 11:00:00,151.03,151.04,150.71,150.87,9933.0,134.9673,134.9762,134.6813,134.8243,9933.0
2017-12-06 11:10:00,150.91,150.91,150.69,150.78,5280.0,134.8601,134.8601,134.6635,134.7439,5280.0
2017-12-06 11:20:00,150.79,151.0,150.64,150.64,23297.0,134.7528,134.9405,134.6188,134.6188,23297.0
2017-12-06 11:30:00,150.7,150.77,150.64,150.66,8051.0,134.6724,134.7349,134.6188,134.6366,8051.0
2017-12-06 11:40:00,150.65,150.65,150.22,150.22,19196.0,134.6277,134.6277,134.2434,134.2434,19196.0
2017-12-06 11:50:00,150.26,150.44,150.18,150.19,12771.0,134.2792,134.44,134.2077,134.2166,12771.0
2017-12-06 12:00:00,150.21,150.25,149.92,149.99,24442.0,134.2345,134.2703,133.9754,134.0379,24442.0
2017-12-06 12:10:00,149.99,150.1,149.97,149.97,14395.0,134.0379,134.1362,134.02,134.02,14395.0
2017-12-06 12:20:00,149.94,150.2,149.91,150.13,9460.0,133.9932,134.2256,133.9664,134.163,9460.0
2017-12-06 12:30:00,150.15,150.32,150.13,150.3,12453.0,134.1809,134.3328,134.163,134.3149,12453.0
2017-12-06 12:40:00,150.31,150.41,150.23,150.41,15446.0,134.3239,134.4132,134.2524,134.4132,15446.0
2017-12-06 12:50:00,150.4,150.42,150.2,150.25,10093.0,134.4043,134.4222,134.2256,134.2703,10093.0
2017-12-06 13:00:00,150.24,150.28,150.04,150.08,15514.0,134.2613,134.2971,134.0826,134.1183,15514.0
2017-12-06 13:10:00,150.13,150.17,150.06,150.06,6508.0,134.163,134.1988,134.1005,134.1005,6508.0
2017-12-06 13:20:00,150.1,150.12,149.99,150.07,13764.0,134.1362,134.1541,134.0379,134.1094,13764.0
2017-12-06 13:30:00,150.04,150.36,150.01,150.27,13856.0,134.0826,134.3686,134.0558,134.2881,13856.0
2017-12-06 13:40:00,150.24,150.41,150.24,150.29,45078.0,134.2613,134.4132,134.2613,134.306,45078.0
2017-12-06 13:50:00,150.29,150.29,150.07,150.13,12080.0,134.306,134.306,134.1094,134.163,12080.0
2017-12-06 14:00:00,150.11,150.26,150.06,150.15,20051.0,134.1451,134.2792,134.1005,134.1809,20051.0
2017-12-06 14:10:00,150.13,150.17,150.04,150.17,11396.0,134.163,134.1988,134.0826,134.1988,11396.0
2017-12-06 14:20:00,150.12,150.16,150.01,150.01,15420.0,134.1541,134.1898,134.0558,134.0558,15420.0
2017-12-06 14:30:00,150.0,150.03,149.86,149.92,25549.0,134.0468,134.0737,133.9217,133.9754,25549.0
2017-12-06 14:40:00,149.9,149.97,149.76,149.79,24275.0,133.9575,134.02,133.8324,133.8592,24275.0
2017-12-06 14:50:00,149.78,149.89,149.76,149.88,18112.0,133.8502,133.9485,133.8324,133.9396,18112.0
2017-12-06 15:00:00,149.87,149.88,149.8,149.82,22978.0,133.9307,133.9396,133.8681,133.886,22978.0
2017-12-06 15:10:00,149.83,149.84,149.72,149.75,23159.0,133.8949,133.9039,133.7966,133.8234,23159.0
2017-12-06 15:20:00,149.75,149.9,149.71,149.71,28587.0,133.8234,133.9575,133.7877,133.7877,28587.0
2017-12-06 15:30:00,149.72,149.75,149.49,149.59,69080.0,133.7966,133.8234,133.5911,133.6804,69080.0
2017-12-06 15:40:00,149.6,149.72,149.55,149.55,62303.0,133.6894,133.7966,133.6447,133.6447,62303.0
2017-12-06 15:50:00,149.54,149.61,149.42,149.47,145852.0,133.6358,133.6983,133.5285,133.5732,145852.0
2017-12-07 09:30:00,149.16,149.62,149.0,149.45,31016.0,133.2962,133.7073,133.1532,133.5553,31016.0
2017-12-07 09:40:00,149.57,149.97,149.49,149.78,31982.0,133.6626,134.02,133.5911,133.8502,31982.0
2017-12-07 09:50:00,149.76,149.82,149.67,149.82,27811.0,133.8324,133.886,133.7519,133.886,27811.0
2017-12-07 10:00:00,149.76,150.25,149.59,150.21,52403.0,133.8324,134.2703,133.6804,134.2345,52403.0
2017-12-07 10:10:00,150.23,150.4,150.19,150.2,18126.0,134.2524,134.4043,134.2166,134.2256,18126.0
2017-12-07 10:20:00,150.18,150.28,150.09,150.09,46228.0,134.2077,134.2971,134.1273,134.1273,46228.0
2017-12-07 10:30:00,150.14,150.36,150.02,150.36,10975.0,134.172,134.3686,134.0647,134.3686,10975.0
2017-12-07 10:40:00,150.37,150.5,150.23,150.47,19179.0,134.3775,134.4937,134.2524,134.4669,19179.0
2017-12-07 10:50:00,150.44,150.67,150.27,150.56,68348.0,134.44,134.6456,134.2881,134.5473,68348.0
2017-12-07 11:00:00,150.59,150.68,150.44,150.49,38061.0,134.5741,134.6545,134.44,134.4847,38061.0
2017-12-07 11:10:00,150.52,150.55,150.38,150.46,19042.0,134.5115,134.5383,134.3864,134.4579,19042.0
2017-12-07 11:20:00,150.48,150.62,150.48,150.6,18848.0,134.4758,134.6009,134.4758,134.583,18848.0
2017-12-07 11:30:00,150.57,150.77,150.53,150.74,64245.0,134.5562,134.7349,134.5205,134.7081,64245.0
2017-12-07 11:40:00,150.74,150.76,150.47,150.47,9699.0,134.7081,134.726,134.4669,134.4669,9699.0
2017-12-07 11:50:00,150.45,150.8,150.45,150.8,11211.0,134.449,134.7618,134.449,134.7618,11211.0
2017-12-07 12:00:00,150.78,150.83,150.64,150.68,16599.0,134.7439,134.7886,134.6188,134.6545,16599.0
2017-12-07 12:10:00,150.69,150.7,150.55,150.69,12724.0,134.6635,134.6724,134.5383,134.6635,12724.0
2017-12-07 12:20:00,150.7,150.88,150.68,150.87,49075.0,134.6724,134.8333,134.6545,134.8243,49075.0
2017-12-07 12:30:00,150.89,151.16,150.86,151.15,21863.0,134.8422,135.0835,134.8154,135.0745,21863.0
2017-12-07 12:40:00,151.18,151.31,151.1,151.21,20386.0,135.1013,135.2175,135.0299,135.1282,20386.0
2017-12-07 12:50:00,151.19,151.46,151.19,151.39,15046.0,135.1103,135.3516,135.1103,135.289,15046.0
2017-12-07 13:00:00,151.38,151.48,151.23,151.37,9590.0,135.2801,135.3694,135.146,135.2711,9590.0
2017-12-07 13:10:00,151.38,151.4,151.08,151.12,12996.0,135.2801,135.2979,135.012,135.0477,12996.0
2017-12-07 13:20:00,151.08,151.19,151.0,151.16,20063.0,135.012,135.1103,134.9405,135.0835,20063.0
2017-12-07 13:30:00,151.17,151.17,150.95,151.14,9971.0,135.0924,135.0924,134.8958,135.0656,9971.0
2017-12-07 13:40:00,151.11,151.18,151.02,151.05,9430.0,135.0388,135.1013,134.9584,134.9852,9430.0
2017-12-07 13:50:00,151.07,151.15,151.04,151.15,7983.0,135.003,135.0745,134.9762,135.0745,7983.0
2017-12-07 14:00:00,151.12,151.31,151.07,151.18,17192.0,135.0477,135.2175,135.003,135.1013,17192.0
2017-12-07 14:10:00,151.15,151.29,151.05,151.08,26238.0,135.0745,135.1996,134.9852,135.012,26238.0
2017-12-07 14:20:00,151.07,151.19,150.98,151.06,19154.0,135.003,135.1103,134.9226,134.9941,19154.0
2017-12-07 14:30:00,151.04,151.04,150.87,150.89,10870.0,134.9762,134.9762,134.8243,134.8422,10870.0
2017-12-07 14:40:00,150.86,150.92,150.74,150.82,11654.0,134.8154,134.869,134.7081,134.7796,11654.0
2017-12-07 14:50:00,150.81,151.01,150.81,150.92,9729.0,134.7707,134.9494,134.7707,134.869,9729.0
2017-12-07 15:00:00,150.99,151.15,150.98,151.01,22281.0,134.9316,135.0745,134.9226,134.9494,22281.0
2017-12-07 15:10:00,151.0,151.09,150.96,151.06,9149.0,134.9405,135.0209,134.9047,134.9941,9149.0
2017-12-07 15:20:00,151.06,151.14,150.99,151.02,13665.0,134.9941,135.0656,134.9316,134.9584,13665.0
2017-12-07 15:30:00,151.04,151.06,150.83,150.85,39213.0,134.9762,134.9941,134.7886,134.8064,39213.0
2017-12-07 15:40:00,150.84,150.89,150.69,150.75,49648.0,134.7975,134.8422,134.6635,134.7171,49648.0
2017-12-07 15:50:00,150.74,151.16,150.7,151.1,101479.0,134.7081,135.0835,134.6724,135.0299,101479.0
2017-12-08 09:30:00,151.81,152.46,151.05,151.72,60778.0,135.6643,136.2452,134.9852,135.5839,60778.0
2017-12-08 09:40:00,151.72,151.84,151.31,151.78,31659.0,135.5839,135.6912,135.2175,135.6375,31659.0
2017-12-08 09:50:00,151.74,151.99,151.34,151.67,20967.0,135.6018,135.8252,135.2443,135.5392,20967.0
2017-12-08 10:00:00,151.61,151.86,151.53,151.86,15215.0,135.4856,135.709,135.4141,135.709,15215.0
2017-12-08 10:10:00,151.8,152.06,151.35,151.52,23899.0,135.6554,135.8878,135.2533,135.4052,23899.0
2017-12-08 10:20:00,151.53,151.7,151.41,151.47,11681.0,135.4141,135.566,135.3069,135.3605,11681.0
2017-12-08 10:30:00,151.49,151.6,151.41,151.5,11243.0,135.3784,135.4767,135.3069,135.3873,11243.0
2017-12-08 10:40:00,151.46,151.62,151.36,151.61,21036.0,135.3516,135.4945,135.2622,135.4856,21036.0
2017-12-08 10:50:00,151.57,151.83,151.55,151.83,23942.0,135.4499,135.6822,135.432,135.6822,23942.0
2017-12-08 11:00:00,151.92,151.96,151.61,151.66,9661.0,135.7626,135.7984,135.4856,135.5303,9661.0
2017-12-08 11:10:00,151.62,151.87,151.58,151.81,14729.0,135.4945,135.718,135.4588,135.6643,14729.0
2017-12-08 11:20:00,151.84,151.94,151.65,151.65,19711.0,135.6912,135.7805,135.5214,135.5214,19711.0
2017-12-08 11:30:00,151.61,151.74,151.58,151.64,26652.0,135.4856,135.6018,135.4588,135.5124,26652.0
2017-12-08 11:40:00,151.65,151.82,151.61,151.82,16806.0,135.5214,135.6733,135.4856,135.6733,16806.0
2017-12-08 11:50:00,151.81,151.83,151.63,151.64,20251.0,135.6643,135.6822,135.5035,135.5124,20251.0
2017-12-08 12:00:00,151.64,151.71,151.61,151.66,7050.0,135.5124,135.575,135.4856,135.5303,7050.0
2017-12-08 12:10:00,151.66,151.75,151.59,151.72,10559.0,135.5303,135.6107,135.4677,135.5839,10559.0
2017-12-08 12:20:00,151.66,151.74,151.63,151.68,5540.0,135.5303,135.6018,135.5035,135.5482,5540.0
2017-12-08 12:30:00,151.66,151.67,151.53,151.53,5200.0,135.5303,135.5392,135.4141,135.4141,5200.0
2017-12-08 12:40:00,151.52,151.68,151.5,151.56,13735.0,135.4052,135.5482,135.3873,135.4409,13735.0
2017-12-08 12:50:00,151.56,151.66,151.54,151.66,11639.0,135.4409,135.5303,135.4231,135.5303,11639.0
2017-12-08 13:00:00,151.7,151.87,151.69,151.83,11852.0,135.566,135.718,135.5571,135.6822,11852.0
2017-12-08 13:10:00,151.86,151.98,151.85,151.96,12017.0,135.709,135.8163,135.7001,135.7984,12017.0
2017-12-08 13:20:00,151.97,152.0,151.93,151.95,8701.0,135.8073,135.8341,135.7716,135.7895,8701.0
2017-12-08 13:30:00,151.94,151.94,151.7,151.7,13800.0,135.7805,135.7805,135.566,135.566,13800.0
2017-12-08 13:40:00,151.71,151.74,151.58,151.59,7687.0,135.575,135.6018,135.4588,135.4677,7687.0
2017-12-08 13:50:00,151.59,151.6,151.51,151.56,9883.0,135.4677,135.4767,135.3962,135.4409,9883.0
2017-12-08 14:00:00,151.58,151.58,151.48,151.55,16743.0,135.4588,135.4588,135.3694,135.432,16743.0
2017-12-08 14:10:00,151.59,151.66,151.49,151.5,15136.0,135.4677,135.5303,135.3784,135.3873,15136.0
2017-12-08 14:20:00,151.49,151.5,151.34,151.45,21423.0,135.3784,135.3873,135.2443,135.3426,21423.0
2017-12-08 14:30:00,151.44,151.65,151.43,151.65,15500.0,135.3337,135.5214,135.3248,135.5214,15500.0
2017-12-08 14:40:00,151.63,151.77,151.6,151.64,10679.0,135.5035,135.6286,135.4767,135.5124,10679.0
2017-12-08 14:50:00,151.64,151.73,151.49,151.53,14838.0,135.5124,135.5928,135.3784,135.4141,14838.0
2017-12-08 15:00:00,151.54,151.61,151.53,151.57,10682.0,135.4231,135.4856,135.4141,135.4499,10682.0
2017-12-08 15:10:00,151.56,151.56,151.31,151.35,21267.0,135.4409,135.4409,135.2175,135.2533,21267.0
2017-12-08 15:20:00,151.39,151.45,151.31,151.38,17839.0,135.289,135.3426,135.2175,135.2801,17839.0
2017-12-08 15:30:00,151.38,151.56,151.37,151.41,33577.0,135.2801,135.4409,135.2711,135.3069,33577.0
2017-12-08 15:40:00,151.39,151.5,151.26,151.41,44498.0,135.289,135.3873,135.1728,135.3069,44498.0
2017-12-08 15:50:00,151.43,151.65,151.43,151.6,111030.0,135.3248,135.5214,135.3248,135.4767,111030.0
2017-12-11 09:30:00,150.8,151.42,150.65,151.3,131026.0,134.7618,135.3158,134.6277,135.2086,131026.0
2017-12-11 09:40:00,151.29,151.36,150.85,151.06,27280.0,135.1996,135.2622,134.8064,134.9941,27280.0
2017-12-11 09:50:00,151.05,151.3,151.05,151.3,18027.0,134.9852,135.2086,134.9852,135.2086,18027.0
2017-12-11 10:00:00,151.31,151.58,151.25,151.58,22109.0,135.2175,135.4588,135.1639,135.4588,22109.0
2017-12-11 10:10:00,151.52,151.55,151.09,151.09,16205.0,135.4052,135.432,135.0209,135.0209,16205.0
2017-12-11 10:20:00,151.12,151.45,151.08,151.43,12424.0,135.0477,135.3426,135.012,135.3248,12424.0
2017-12-11 10:30:00,151.39,151.51,151.3,151.4,13844.0,135.289,135.3962,135.2086,135.2979,13844.0
2017-12-11 10:40:00,151.42,151.42,151.17,151.26,11150.0,135.3158,135.3158,135.0924,135.1728,11150.0
2017-12-11 10:50:00,151.25,151.34,151.08,151.08,13863.0,135.1639,135.2443,135.012,135.012,13863.0
2017-12-11 11:00:00,151.04,151.19,150.96,151.19,13213.0,134.9762,135.1103,134.9047,135.1103,13213.0
2017-12-11 11:10:00,151.2,151.24,150.88,150.97,31517.0,135.1192,135.155,134.8333,134.9137,31517.0
2017-12-11 11:20:00,150.97,151.17,150.88,151.17,23838.0,134.9137,135.0924,134.8333,135.0924,23838.0
2017-12-11 11:30:00,151.12,151.15,151.01,151.02,7825.0,135.0477,135.0745,134.9494,134.9584,7825.0
2017-12-11 11:40:00,151.03,151.44,150.96,151.35,27369.0,134.9673,135.3337,134.9047,135.2533,27369.0
2017-12-11 11:50:00,151.31,151.49,151.31,151.36,9195.0,135.2175,135.3784,135.2175,135.2622,9195.0
2017-12-11 12:00:00,151.33,151.49,151.25,151.42,7592.0,135.2354,135.3784,135.1639,135.3158,7592.0
2017-12-11 12:10:00,151.41,151.41,151.17,151.2,12195.0,135.3069,135.3069,135.0924,135.1192,12195.0
2017-12-11 12:20:00,151.18,151.18,150.87,150.94,16180.0,135.1013,135.1013,134.8243,134.8869,16180.0
2017-12-11 12:30:00,150.94,150.94,150.57,150.57,17912.0,134.8869,134.8869,134.5562,134.5562,17912.0
2017-12-11 12:40:00,150.56,150.64,150.56,150.61,24076.0,134.5473,134.6188,134.5473,134.592,24076.0
2017-12-11 12:50:00,150.59,150.91,150.59,150.75,12594.0,134.5741,134.8601,134.5741,134.7171,12594.0
2017-12-11 13:00:00,150.75,150.83,150.64,150.81,6899.0,134.7171,134.7886,134.6188,134.7707,6899.0
2017-12-11 13:10:00,150.83,150.91,150.8,150.82,8605.0,134.7886,134.8601,134.7618,134.7796,8605.0
2017-12-11 13:20:00,150.84,150.85,150.76,150.81,14566.0,134.7975,134.8064,134.726,134.7707,14566.0
2017-12-11 13:30:00,150.81,150.91,150.79,150.89,7004.0,134.7707,134.8601,134.7528,134.8422,7004.0
2017-12-11 13:40:00,150.9,151.02,150.82,150.98,10161.0,134.8511,134.9584,134.7796,134.9226,10161.0
2017-12-11 13:50:00,151.01,151.02,150.85,150.97,15055.0,134.9494,134.9584,134.8064,134.9137,15055.0
2017-12-11 14:00:00,150.98,151.09,150.95,151.09,13054.0,134.9226,135.0209,134.8958,135.0209,13054.0
2017-12-11 14:10:00,151.07,151.09,150.87,150.91,12937.0,135.003,135.0209,134.8243,134.8601,12937.0
2017-12-11 14:20:00,150.9,151.07,150.86,151.07,9386.0,134.8511,135.003,134.8154,135.003,9386.0
2017-12-11 14:30:00,151.05,151.17,151.04,151.1,8976.0,134.9852,135.0924,134.9762,135.0299,8976.0
2017-12-11 14:40:00,151.12,151.34,151.12,151.29,15977.0,135.0477,135.2443,135.0477,135.1996,15977.0
2017-12-11 14:50:00,151.28,151.34,151.18,151.33,17033.0,135.1907,135.2443,135.1013,135.2354,17033.0
2017-12-11 15:00:00,151.31,151.31,151.21,151.24,16986.0,135.2175,135.2175,135.1282,135.155,16986.0
2017-12-11 15:10:00,151.25,151.38,151.16,151.28,13685.0,135.1639,135.2801,135.0835,135.1907,13685.0
2017-12-11 15:20:00,151.3,151.32,151.23,151.3,15434.0,135.2086,135.2265,135.146,135.2086,15434.0
2017-12-11 15:30:00,151.29,151.3,151.08,151.15,19464.0,135.1996,135.2086,135.012,135.0745,19464.0
2017-12-11 15:40:00,151.17,151.32,151.11,151.29,47569.0,135.0924,135.2265,135.0388,135.1996,47569.0
2017-12-11 15:50:00,151.31,151.45,151.28,151.36,86079.0,135.2175,135.3426,135.1907,135.2622,86079.0
2017-12-12 09:30:00,151.24,151.52,150.89,151.52,55489.0,135.155,135.4052,134.8422,135.4052,55489.0
2017-12-12 09:40:00,151.53,151.71,151.3,151.3,16630.0,135.4141,135.575,135.2086,135.2086,16630.0
2017-12-12 09:50:00,151.29,151.3,151.11,151.29,7138.0,135.1996,135.2086,135.0388,135.1996,7138.0
2017-12-12 10:00:00,151.34,151.51,151.26,151.26,12713.0,135.2443,135.3962,135.1728,135.1728,12713.0
2017-12-12 10:10:00,151.26,151.55,151.16,151.53,12278.0,135.1728,135.432,135.0835,135.4141,12278.0
2017-12-12 10:20:00,151.5,151.5,151.2,151.21,7950.0,135.3873,135.3873,135.1192,135.1282,7950.0
2017-12-12 10:30:00,151.21,151.29,151.04,151.04,19641.0,135.1282,135.1996,134.9762,134.9762,19641.0
2017-12-12 10:40:00,151.02,151.11,150.7,151.06,35003.0,134.9584,135.0388,134.6724,134.9941,35003.0
2017-12-12 10:50:00,151.04,151.05,150.84,150.92,18334.0,134.9762,134.9852,134.7975,134.869,18334.0
2017-12-12 11:00:00,150.88,150.9,150.63,150.8,30979.0,134.8333,134.8511,134.6098,134.7618,30979.0
2017-12-12 11:10:00,150.81,150.96,150.73,150.8,22567.0,134.7707,134.9047,134.6992,134.7618,22567.0
2017-12-12 11:20:00,150.79,151.01,150.77,150.84,29456.0,134.7528,134.9494,134.7349,134.7975,29456.0
2017-12-12 11:30:00,150.87,151.0,150.72,150.86,25234.0,134.8243,134.9405,134.6903,134.8154,25234.0
2017-12-12 11:40:00,150.89,151.03,150.77,150.86,31040.0,134.8422,134.9673,134.7349,134.8154,31040.0
2017-12-12 11:50:00,150.86,151.04,150.75,150.9,35440.0,134.8154,134.9762,134.7171,134.8511,35440.0
2017-12-12 12:00:00,150.93,151.41,150.87,151.37,48145.0,134.8779,135.3069,134.8243,135.2711,48145.0
2017-12-12 12:10:00,151.33,151.45,151.28,151.38,30841.0,135.2354,135.3426,135.1907,135.2801,30841.0
2017-12-12 12:20:00,151.41,151.49,150.98,150.98,36963.0,135.3069,135.3784,134.9226,134.9226,36963.0
2017-12-12 12:30:00,151.03,151.21,151.03,151.12,13679.0,134.9673,135.1282,134.9673,135.0477,13679.0
2017-12-12 12:40:00,151.12,151.25,151.06,151.09,20871.0,135.0477,135.1639,134.9941,135.0209,20871.0
2017-12-12 12:50:00,151.05,151.19,151.05,151.13,12347.0,134.9852,135.1103,134.9852,135.0567,12347.0
2017-12-12 13:00:00,151.14,151.29,151.12,151.29,14225.0,135.0656,135.1996,135.0477,135.1996,14225.0
2017-12-12 13:10:00,151.25,151.41,151.25,151.25,32980.0,135.1639,135.3069,135.1639,135.1639,32980.0
2017-12-12 13:20:00,151.22,151.22,150.9,150.91,10493.0,135.1371,135.1371,134.8511,134.8601,10493.0
2017-12-12 13:30:00,150.88,150.98,150.73,150.98,28824.0,134.8333,134.9226,134.6992,134.9226,28824.0
2017-12-12 13:40:00,150.98,151.05,150.86,151.05,21336.0,134.9226,134.9852,134.8154,134.9852,21336.0
2017-12-12 13:50:00,150.98,151.1,150.98,151.07,20497.0,134.9226,135.0299,134.9226,135.003,20497.0
2017-12-12 14:00:00,151.06,151.08,150.84,150.91,23081.0,134.9941,135.012,134.7975,134.8601,23081.0
2017-12-12 14:10:00,150.91,151.02,150.8,150.97,12057.0,134.8601,134.9584,134.7618,134.9137,12057.0
2017-12-12 14:20:00,150.97,151.04,150.76,150.87,17541.0,134.9137,134.9762,134.726,134.8243,17541.0
2017-12-12 14:30:00,150.83,150.87,150.58,150.64,33880.0,134.7886,134.8243,134.5652,134.6188,33880.0
2017-12-12 14:40:00,150.59,150.65,150.39,150.54,17463.0,134.5741,134.6277,134.3954,134.5294,17463.0
2017-12-12 14:50:00,150.52,150.69,150.49,150.69,18471.0,134.5115,134.6635,134.4847,134.6635,18471.0
2017-12-12 15:00:00,150.7,150.88,150.5,150.88,22650.0,134.6724,134.8333,134.4937,134.8333,22650.0
2017-12-12 15:10:00,150.84,151.0,150.8,150.94,75791.0,134.7975,134.9405,134.7618,134.8869,75791.0
2017-12-12 15:20:00,150.94,151.03,150.77,150.82,58603.0,134.8869,134.9673,134.7349,134.7796,58603.0
2017-12-12 15:30:00,150.83,151.05,150.8,151.03,41398.0,134.7886,134.9852,134.7618,134.9673,41398.0
2017-12-12 15:40:00,151.04,151.26,151.02,151.26,79853.0,134.9762,135.1728,134.9584,135.1728,79853.0
2017-12-12 15:50:00,151.24,151.3,151.0,151.08,124383.0,135.155,135.2086,134.9405,135.012,124383.0
2017-12-13 09:30:00,151.68,152.19,151.26,151.68,87458.0,135.5482,136.0039,135.1728,135.5482,87458.0
2017-12-13 09:40:00,151.76,152.03,151.68,151.83,51659.0,135.6197,135.8609,135.5482,135.6822,51659.0
2017-12-13 09:50:00,151.78,152.24,151.69,152.06,34070.0,135.6375,136.0486,135.5571,135.8878,34070.0
2017-12-13 10:00:00,152.07,152.14,151.94,152.05,31701.0,135.8967,135.9592,135.7805,135.8788,31701.0
2017-12-13 10:10:00,152.03,152.29,151.97,152.22,38447.0,135.8609,136.0933,135.8073,136.0307,38447.0
2017-12-13 10:20:00,152.2,152.39,152.09,152.39,45786.0,136.0129,136.1827,135.9146,136.1827,45786.0
2017-12-13 10:30:00,152.41,152.48,152.29,152.37,66935.0,136.2005,136.2631,136.0933,136.1648,66935.0
2017-12-13 10:40:00,152.35,152.35,152.05,152.15,20800.0,136.1469,136.1469,135.8788,135.9682,20800.0
2017-12-13 10:50:00,152.13,152.32,152.08,152.21,23658.0,135.9503,136.1201,135.9056,136.0218,23658.0
2017-12-13 11:00:00,152.21,152.37,152.13,152.34,17513.0,136.0218,136.1648,135.9503,136.138,17513.0
2017-12-13 11:10:00,152.37,152.47,152.35,152.44,10019.0,136.1648,136.2541,136.1469,136.2273,10019.0
2017-12-13 11:20:00,152.41,152.86,152.41,152.76,33536.0,136.2005,136.6027,136.2005,136.5133,33536.0
2017-12-13 11:30:00,152.79,153.15,152.74,152.9,30752.0,136.5401,136.8618,136.4954,136.6384,30752.0
2017-12-13 11:40:00,152.84,153.19,152.75,153.16,33620.0,136.5848,136.8976,136.5044,136.8708,33620.0
2017-12-13 11:50:00,153.22,153.29,152.97,153.24,25107.0,136.9244,136.9869,136.701,136.9423,25107.0
2017-12-13 12:00:00,153.27,153.3,153.07,153.08,48316.0,136.9691,136.9959,136.7903,136.7993,48316.0
2017-12-13 12:10:00,153.07,153.11,152.78,152.97,16303.0,136.7903,136.8261,136.5312,136.701,16303.0
2017-12-13 12:20:00,152.93,153.05,152.8,152.92,10366.0,136.6652,136.7725,136.549,136.6563,10366.0
2017-12-13 12:30:00,152.9,152.97,152.7,152.7,25977.0,136.6384,136.701,136.4597,136.4597,25977.0
2017-12-13 12:40:00,152.72,152.74,152.5,152.62,17742.0,136.4776,136.4954,136.281,136.3882,17742.0
2017-12-13 12:50:00,152.57,152.7,152.51,152.57,53003.0,136.3435,136.4597,136.2899,136.3435,53003.0
2017-12-13 13:00:00,152.51,152.61,152.48,152.54,14511.0,136.2899,136.3793,136.2631,136.3167,14511.0
2017-12-13 13:10:00,152.52,152.58,152.45,152.57,13957.0,136.2988,136.3524,136.2363,136.3435,13957.0
2017-12-13 13:20:00,152.56,152.6,152.44,152.53,13725.0,136.3346,136.3703,136.2273,136.3078,13725.0
2017-12-13 13:30:00,152.55,152.7,152.52,152.61,10457.0,136.3256,136.4597,136.2988,136.3793,10457.0
2017-12-13 13:40:00,152.59,152.61,152.44,152.53,11639.0,136.3614,136.3793,136.2273,136.3078,11639.0
2017-12-13 13:50:00,152.52,152.98,152.52,152.95,13880.0,136.2988,136.7099,136.2988,136.6831,13880.0
2017-12-13 14:00:00,152.99,153.34,152.87,152.93,29496.0,136.7188,137.0316,136.6116,136.6652,29496.0
2017-12-13 14:10:00,152.89,152.93,152.67,152.84,25911.0,136.6295,136.6652,136.4329,136.5848,25911.0
2017-12-13 14:20:00,152.85,153.01,152.74,153.01,16791.0,136.5937,136.7367,136.4954,136.7367,16791.0
2017-12-13 14:30:00,153.03,153.13,152.88,152.98,19578.0,136.7546,136.844,136.6205,136.7099,19578.0
2017-12-13 14:40:00,152.98,153.0,152.86,152.94,15499.0,136.7099,136.7278,136.6027,136.6742,15499.0
2017-12-13 14:50:00,152.96,152.96,152.56,152.61,22470.0,136.692,136.692,136.3346,136.3793,22470.0
2017-12-13 15:00:00,152.62,152.69,152.5,152.51,17741.0,136.3882,136.4507,136.281,136.2899,17741.0
2017-12-13 15:10:00,152.48,152.56,152.26,152.32,27297.0,136.2631,136.3346,136.0665,136.1201,27297.0
2017-12-13 15:20:00,152.32,152.41,152.12,152.2,20706.0,136.1201,136.2005,135.9414,136.0129,20706.0
2017-12-13 15:30:00,152.18,152.28,152.15,152.22,21699.0,135.995,136.0844,135.9682,136.0307,21699.0
2017-12-13 15:40:00,152.22,152.23,152.0,152.11,45663.0,136.0307,136.0397,135.8341,135.9324,45663.0
2017-12-13 15:50:00,152.1,152.1,151.88,151.97,91367.0,135.9235,135.9235,135.7269,135.8073,91367.0
2017-12-14 09:30:00,152.37,152.58,152.18,152.18,32483.0,136.1648,136.3524,135.995,135.995,32483.0
2017-12-14 09:40:00,152.18,152.35,151.44,151.44,23867.0,135.995,136.1469,135.3337,135.3337,23867.0
2017-12-14 09:50:00,151.46,151.46,151.18,151.22,21308.0,135.3516,135.3516,135.1013,135.1371,21308.0
2017-12-14 10:00:00,151.31,151.77,151.24,151.36,16958.0,135.2175,135.6286,135.155,135.2622,16958.0
2017-12-14 10:10:00,151.32,151.43,151.04,151.25,19041.0,135.2265,135.3248,134.9762,135.1639,19041.0
2017-12-14 10:20:00,151.25,151.61,151.25,151.45,9175.0,135.1639,135.4856,135.1639,135.3426,9175.0
2017-12-14 10:30:00,151.39,151.39,151.23,151.3,20404.0,135.289,135.289,135.146,135.2086,20404.0
2017-12-14 10:40:00,151.33,151.56,151.33,151.47,16769.0,135.2354,135.4409,135.2354,135.3605,16769.0
2017-12-14 10:50:00,151.46,151.46,150.79,150.81,29193.0,135.3516,135.3516,134.7528,134.7707,29193.0
2017-12-14 11:00:00,150.85,150.97,150.65,150.7,21206.0,134.8064,134.9137,134.6277,134.6724,21206.0
2017-12-14 11:10:00,150.69,150.76,150.5,150.66,16460.0,134.6635,134.726,134.4937,134.6366,16460.0
2017-12-14 11:20:00,150.7,150.8,150.56,150.72,17825.0,134.6724,134.7618,134.5473,134.6903,17825.0
2017-12-14 11:30:00,150.75,150.93,150.62,150.89,14719.0,134.7171,134.8779,134.6009,134.8422,14719.0
2017-12-14 11:40:00,150.86,151.17,150.86,151.07,11351.0,134.8154,135.0924,134.8154,135.003,11351.0
2017-12-14 11:50:00,151.07,151.11,150.9,150.9,13411.0,135.003,135.0388,134.8511,134.8511,13411.0
2017-12-14 12:00:00,150.92,150.93,150.65,150.67,11121.0,134.869,134.8779,134.6277,134.6456,11121.0
2017-12-14 12:10:00,150.69,150.71,150.57,150.59,13684.0,134.6635,134.6813,134.5562,134.5741,13684.0
2017-12-14 12:20:00,150.59,150.67,150.51,150.52,11669.0,134.5741,134.6456,134.5026,134.5115,11669.0
2017-12-14 12:30:00,150.51,150.64,150.51,150.59,9199.0,134.5026,134.6188,134.5026,134.5741,9199.0
2017-12-14 12:40:00,150.58,150.61,150.4,150.59,17645.0,134.5652,134.592,134.4043,134.5741,17645.0
2017-12-14 12:50:00,150.57,150.72,150.49,150.6,15000.0,134.5562,134.6903,134.4847,134.583,15000.0
2017-12-14 13:00:00,150.63,150.66,150.55,150.55,10898.0,134.6098,134.6366,134.5383,134.5383,10898.0
2017-12-14 13:10:00,150.55,150.6,150.17,150.23,29178.0,134.5383,134.583,134.1988,134.2524,29178.0
2017-12-14 13:20:00,150.22,150.26,150.13,150.17,17580.0,134.2434,134.2792,134.163,134.1988,17580.0
2017-12-14 13:30:00,150.2,150.21,149.88,150.08,30412.0,134.2256,134.2345,133.9396,134.1183,30412.0
2017-12-14 13:40:00,150.1,150.24,149.98,150.15,17619.0,134.1362,134.2613,134.029,134.1809,17619.0
2017-12-14 13:50:00,150.18,150.28,149.93,150.01,18635.0,134.2077,134.2971,133.9843,134.0558,18635.0
2017-12-14 14:00:00,149.96,150.12,149.81,150.06,32360.0,134.0111,134.1541,133.877,134.1005,32360.0
2017-12-14 14:10:00,150.05,150.22,150.0,150.18,13162.0,134.0915,134.2434,134.0468,134.2077,13162.0
2017-12-14 14:20:00,150.18,150.23,149.62,149.65,34843.0,134.2077,134.2524,133.7073,133.7341,34843.0
2017-12-14 14:30:00,149.65,149.89,149.45,149.52,53214.0,133.7341,133.9485,133.5553,133.6179,53214.0
2017-12-14 14:40:00,149.46,149.59,149.31,149.44,25632.0,133.5643,133.6804,133.4302,133.5464,25632.0
2017-12-14 14:50:00,149.44,149.84,149.44,149.74,39388.0,133.5464,133.9039,133.5464,133.8145,39388.0
2017-12-14 15:00:00,149.74,149.76,149.55,149.64,24855.0,133.8145,133.8324,133.6447,133.7251,24855.0
2017-12-14 15:10:00,149.65,149.68,149.48,149.49,26250.0,133.7341,133.7609,133.5821,133.5911,26250.0
2017-12-14 15:20:00,149.5,149.73,149.42,149.71,36554.0,133.6,133.8056,133.5285,133.7877,36554.0
2017-12-14 15:30:00,149.71,150.14,149.71,150.03,25955.0,133.7877,134.172,133.7877,134.0737,25955.0
2017-12-14 15:40:00,150.03,150.06,149.54,149.78,61153.0,134.0737,134.1005,133.6358,133.8502,61153.0
2017-12-14 15:50:00,149.76,149.76,149.42,149.47,133730.0,133.8324,133.8324,133.5285,133.5732,133730.0
2017-12-15 09:30:00,150.6,151.41,150.55,150.94,312932.0,134.583,135.3069,134.5383,134.8869,312932.0
2017-12-15 09:40:00,150.94,151.36,150.73,151.15,21412.0,134.8869,135.2622,134.6992,135.0745,21412.0
2017-12-15 09:50:00,151.15,151.33,150.87,150.87,19339.0,135.0745,135.2354,134.8243,134.8243,19339.0
2017-12-15 10:00:00,150.94,151.44,150.93,151.25,26809.0,134.8869,135.3337,134.8779,135.1639,26809.0
2017-12-15 10:10:00,151.19,152.0,151.08,151.74,30300.0,135.1103,135.8341,135.012,135.6018,30300.0
2017-12-15 10:20:00,151.68,151.74,151.47,151.47,26091.0,135.5482,135.6018,135.3605,135.3605,26091.0
2017-12-15 10:30:00,151.35,151.52,151.06,151.38,34083.0,135.2533,135.4052,134.9941,135.2801,34083.0
2017-12-15 10:40:00,151.41,151.46,151.11,151.23,21148.0,135.3069,135.3516,135.0388,135.146,21148.0
2017-12-15 10:50:00,151.24,151.47,151.18,151.42,10412.0,135.155,135.3605,135.1013,135.3158,10412.0
2017-12-15 11:00:00,151.47,151.74,151.34,151.74,36166.0,135.3605,135.6018,135.2443,135.6018,36166.0
2017-12-15 11:10:00,151.71,151.84,151.62,151.74,19367.0,135.575,135.6912,135.4945,135.6018,19367.0
2017-12-15 11:20:00,151.71,151.74,151.42,151.72,24745.0,135.575,135.6018,135.3158,135.5839,24745.0
2017-12-15 11:30:00,151.73,151.97,151.73,151.76,22399.0,135.5928,135.8073,135.5928,135.6197,22399.0
2017-12-15 11:40:00,151.74,151.82,151.55,151.69,11213.0,135.6018,135.6733,135.432,135.5571,11213.0
2017-12-15 11:50:00,151.66,151.74,151.36,151.56,27528.0,135.5303,135.6018,135.2622,135.4409,27528.0
2017-12-15 12:00:00,151.58,151.75,151.45,151.57,18585.0,135.4588,135.6107,135.3426,135.4499,18585.0
2017-12-15 12:10:00,151.58,151.62,151.26,151.41,15660.0,135.4588,135.4945,135.1728,135.3069,15660.0
2017-12-15 12:20:00,151.46,151.52,151.34,151.45,13357.0,135.3516,135.4052,135.2443,135.3426,13357.0
2017-12-15 12:30:00,151.49,151.78,151.47,151.62,12176.0,135.3784,135.6375,135.3605,135.4945,12176.0
2017-12-15 12:40:00,151.61,151.69,151.49,151.69,11451.0,135.4856,135.5571,135.3784,135.5571,11451.0
2017-12-15 12:50:00,151.69,151.69,151.4,151.55,10075.0,135.5571,135.5571,135.2979,135.432,10075.0
2017-12-15 13:00:00,151.51,151.83,151.51,151.8,19636.0,135.3962,135.6822,135.3962,135.6554,19636.0
2017-12-15 13:10:00,151.8,151.82,151.48,151.61,11271.0,135.6554,135.6733,135.3694,135.4856,11271.0
2017-12-15 13:20:00,151.54,151.54,151.33,151.41,7911.0,135.4231,135.4231,135.2354,135.3069,7911.0
2017-12-15 13:30:00,151.42,151.61,151.4,151.6,8897.0,135.3158,135.4856,135.2979,135.4767,8897.0
2017-12-15 13:40:00,151.58,151.73,151.56,151.73,11406.0,135.4588,135.5928,135.4409,135.5928,11406.0
2017-12-15 13:50:00,151.76,151.81,151.62,151.75,15982.0,135.6197,135.6643,135.4945,135.6107,15982.0
2017-12-15 14:00:00,151.74,151.84,151.58,151.71,35786.0,135.6018,135.6912,135.4588,135.575,35786.0
2017-12-15 14:10:00,151.73,151.8,151.42,151.56,13272.0,135.5928,135.6554,135.3158,135.4409,13272.0
2017-12-15 14:20:00,151.59,151.69,151.41,151.41,18393.0,135.4677,135.5571,135.3069,135.3069,18393.0
2017-12-15 14:30:00,151.46,151.56,151.43,151.45,18380.0,135.3516,135.4409,135.3248,135.3426,18380.0
2017-12-15 14:40:00,151.44,151.46,151.28,151.32,15802.0,135.3337,135.3516,135.1907,135.2265,15802.0
2017-12-15 14:50:00,151.29,151.47,151.14,151.28,25996.0,135.1996,135.3605,135.0656,135.1907,25996.0
2017-12-15 15:00:00,151.29,151.39,151.25,151.29,29752.0,135.1996,135.289,135.1639,135.1996,29752.0
2017-12-15 15:10:00,151.32,151.45,151.27,151.39,22070.0,135.2265,135.3426,135.1818,135.289,22070.0
2017-12-15 15:20:00,151.38,151.58,151.38,151.53,40297.0,135.2801,135.4588,135.2801,135.4141,40297.0
2017-12-15 15:30:00,151.54,151.62,151.43,151.5,50907.0,135.4231,135.4945,135.3248,135.3873,50907.0
2017-12-15 15:40:00,151.5,151.5,151.0,151.03,99800.0,135.3873,135.3873,134.9405,134.9673,99800.0
2017-12-15 15:50:00,151.05,151.11,150.64,150.88,196415.0,134.9852,135.0388,134.6188,134.8333,196415.0
2017-12-18 09:30:00,152.5,153.16,152.42,152.95,93345.0,136.281,136.8708,136.2095,136.6831,93345.0
2017-12-18 09:40:00,152.94,153.35,152.9,153.25,33469.0,136.6742,137.0406,136.6384,136.9512,33469.0
2017-12-18 09:50:00,153.28,153.37,152.97,153.37,19267.0,136.978,137.0584,136.701,137.0584,19267.0
2017-12-18 10:00:00,153.27,153.88,153.17,153.61,54056.0,136.9691,137.5142,136.8797,137.2729,54056.0
2017-12-18 10:10:00,153.58,154.04,153.38,153.87,60651.0,137.2461,137.6572,137.0674,137.5053,60651.0
2017-12-18 10:20:00,153.87,153.94,153.42,153.84,23042.0,137.5053,137.5678,137.1031,137.4784,23042.0
2017-12-18 10:30:00,153.85,154.0,153.74,153.91,19529.0,137.4874,137.6214,137.3891,137.541,19529.0
2017-12-18 10:40:00,153.95,154.23,153.95,154.23,12140.0,137.5767,137.827,137.5767,137.827,12140.0
2017-12-18 10:50:00,154.15,154.28,153.98,154.17,22120.0,137.7555,137.8716,137.6036,137.7733,22120.0
2017-12-18 11:00:00,154.16,154.6,154.12,154.53,47638.0,137.7644,138.1576,137.7287,138.0951,47638.0
2017-12-18 11:10:00,154.52,154.56,154.24,154.4,32613.0,138.0861,138.1219,137.8359,137.9789,32613.0
2017-12-18 11:20:00,154.4,154.52,154.35,154.47,19623.0,137.9789,138.0861,137.9342,138.0414,19623.0
2017-12-18 11:30:00,154.45,154.48,154.26,154.3,17085.0,138.0236,138.0504,137.8538,137.8895,17085.0
2017-12-18 11:40:00,154.32,154.48,154.19,154.48,20754.0,137.9074,138.0504,137.7912,138.0504,20754.0
2017-12-18 11:50:00,154.41,154.61,154.34,154.5,19677.0,137.9878,138.1665,137.9253,138.0682,19677.0
2017-12-18 12:00:00,154.58,154.63,154.37,154.37,12548.0,138.1397,138.1844,137.9521,137.9521,12548.0
2017-12-18 12:10:00,154.4,154.5,154.34,154.42,12325.0,137.9789,138.0682,137.9253,137.9968,12325.0
2017-12-18 12:20:00,154.41,154.64,154.41,154.64,18938.0,137.9878,138.1934,137.9878,138.1934,18938.0
2017-12-18 12:30:00,154.62,154.67,154.48,154.52,15644.0,138.1755,138.2202,138.0504,138.0861,15644.0
2017-12-18 12:40:00,154.52,154.55,154.46,154.52,12560.0,138.0861,138.1129,138.0325,138.0861,12560.0
2017-12-18 12:50:00,154.53,154.6,154.4,154.54,25262.0,138.0951,138.1576,137.9789,138.104,25262.0
2017-12-18 13:00:00,154.51,154.58,154.42,154.47,20967.0,138.0772,138.1397,137.9968,138.0414,20967.0
2017-12-18 13:10:00,154.47,154.58,154.45,154.54,27473.0,138.0414,138.1397,138.0236,138.104,27473.0
2017-12-18 13:20:00,154.53,154.55,154.29,154.38,15678.0,138.0951,138.1129,137.8806,137.961,15678.0
2017-12-18 13:30:00,154.38,154.58,154.38,154.5,15519.0,137.961,138.1397,137.961,138.0682,15519.0
2017-12-18 13:40:00,154.53,154.58,154.35,154.38,21461.0,138.0951,138.1397,137.9342,137.961,21461.0
2017-12-18 13:50:00,154.4,154.48,154.25,154.3,19748.0,137.9789,138.0504,137.8448,137.8895,19748.0
2017-12-18 14:00:00,154.26,154.32,154.1,154.21,12713.0,137.8538,137.9074,137.7108,137.8091,12713.0
2017-12-18 14:10:00,154.21,154.43,154.19,154.43,22143.0,137.8091,138.0057,137.7912,138.0057,22143.0
2017-12-18 14:20:00,154.39,154.43,154.07,154.14,28570.0,137.9699,138.0057,137.684,137.7465,28570.0
2017-12-18 14:30:00,154.13,154.13,153.98,154.1,43215.0,137.7376,137.7376,137.6036,137.7108,43215.0
2017-12-18 14:40:00,154.09,154.27,153.97,154.23,24815.0,137.7019,137.8627,137.5946,137.827,24815.0
2017-12-18 14:50:00,154.25,154.38,154.23,154.29,18602.0,137.8448,137.961,137.827,137.8806,18602.0
2017-12-18 15:00:00,154.31,154.36,154.13,154.22,18599.0,137.8985,137.9431,137.7376,137.818,18599.0
2017-12-18 15:10:00,154.19,154.22,154.05,154.15,52341.0,137.7912,137.818,137.6661,137.7555,52341.0
2017-12-18 15:20:00,154.15,154.17,153.97,153.97,28700.0,137.7555,137.7733,137.5946,137.5946,28700.0
2017-12-18 15:30:00,153.97,154.14,153.95,154.14,80646.0,137.5946,137.7465,137.5767,137.7465,80646.0
2017-12-18 15:40:00,154.15,154.21,154.12,154.15,76154.0,137.7555,137.8091,137.7287,137.7555,76154.0
2017-12-18 15:50:00,154.14,154.15,153.98,154.06,183463.0,137.7465,137.7555,137.6036,137.675,183463.0
2017-12-19 09:30:00,154.34,154.98,154.19,154.58,74115.0,137.9253,138.4972,137.7912,138.1397,74115.0
2017-12-19 09:40:00,154.59,154.6,153.83,153.83,23308.0,138.1487,138.1576,137.4695,137.4695,23308.0
2017-12-19 09:50:00,153.88,153.9,152.02,152.4,199887.0,137.5142,137.5321,135.852,136.1916,199887.0
2017-12-19 10:00:00,152.4,153.6,152.34,153.32,74136.0,136.1916,137.264,136.138,137.0137,74136.0
2017-12-19 10:10:00,153.19,153.52,152.92,153.29,35916.0,136.8976,137.1925,136.6563,136.9869,35916.0
2017-12-19 10:20:00,153.28,153.5,153.01,153.05,46837.0,136.978,137.1746,136.7367,136.7725,46837.0
2017-12-19 10:30:00,153.1,153.32,153.0,153.07,17011.0,136.8171,137.0137,136.7278,136.7903,17011.0
2017-12-19 10:40:00,153.0,153.45,153.0,153.3,14565.0,136.7278,137.1299,136.7278,136.9959,14565.0
2017-12-19 10:50:00,153.32,153.72,153.26,153.55,12706.0,137.0137,137.3712,136.9601,137.2193,12706.0
2017-12-19 11:00:00,153.61,153.84,153.55,153.74,14834.0,137.2729,137.4784,137.2193,137.3891,14834.0
2017-12-19 11:10:00,153.7,153.86,153.5,153.85,16385.0,137.3533,137.4963,137.1746,137.4874,16385.0
2017-12-19 11:20:00,153.82,153.91,153.72,153.78,24949.0,137.4606,137.541,137.3712,137.4248,24949.0
2017-12-19 11:30:00,153.74,154.03,153.73,153.95,19041.0,137.3891,137.6482,137.3801,137.5767,19041.0
2017-12-19 11:40:00,153.99,154.22,153.9,154.14,17045.0,137.6125,137.818,137.5321,137.7465,17045.0
2017-12-19 11:50:00,154.21,154.21,153.89,153.91,22415.0,137.8091,137.8091,137.5231,137.541,22415.0
2017-12-19 12:00:00,153.91,153.98,153.73,153.86,15703.0,137.541,137.6036,137.3801,137.4963,15703.0
2017-12-19 12:10:00,153.83,153.83,153.34,153.52,17700.0,137.4695,137.4695,137.0316,137.1925,17700.0
2017-12-19 12:20:00,153.53,153.79,153.38,153.77,11590.0,137.2014,137.4338,137.0674,137.4159,11590.0
2017-12-19 12:30:00,153.75,154.06,153.74,153.98,42452.0,137.398,137.675,137.3891,137.6036,42452.0
2017-12-19 12:40:00,154.01,154.02,153.8,153.97,15768.0,137.6304,137.6393,137.4427,137.5946,15768.0
2017-12-19 12:50:00,153.93,154.09,153.92,154.03,35294.0,137.5589,137.7019,137.5499,137.6482,35294.0
2017-12-19 13:00:00,153.98,154.25,153.98,154.25,12247.0,137.6036,137.8448,137.6036,137.8448,12247.0
2017-12-19 13:10:00,154.25,154.25,154.1,154.12,13499.0,137.8448,137.8448,137.7108,137.7287,13499.0
2017-12-19 13:20:00,154.14,154.15,153.83,153.9,11702.0,137.7465,137.7555,137.4695,137.5321,11702.0
2017-12-19 13:30:00,153.88,154.05,153.84,153.99,15285.0,137.5142,137.6661,137.4784,137.6125,15285.0
2017-12-19 13:40:00,153.96,154.1,153.96,154.09,11168.0,137.5857,137.7108,137.5857,137.7019,11168.0
2017-12-19 13:50:00,154.12,154.22,154.09,154.14,13722.0,137.7287,137.818,137.7019,137.7465,13722.0
2017-12-19 14:00:00,154.14,154.35,154.12,154.35,18715.0,137.7465,137.9342,137.7287,137.9342,18715.0
2017-12-19 14:10:00,154.34,154.37,154.16,154.16,15148.0,137.9253,137.9521,137.7644,137.7644,15148.0
2017-12-19 14:20:00,154.17,154.51,154.17,154.37,16135.0,137.7733,138.0772,137.7733,137.9521,16135.0
2017-12-19 14:30:00,154.38,154.57,154.36,154.41,20889.0,137.961,138.1308,137.9431,137.9878,20889.0
2017-12-19 14:40:00,154.39,154.44,154.3,154.39,13788.0,137.9699,138.0146,137.8895,137.9699,13788.0
2017-12-19 14:50:00,154.41,154.42,154.2,154.38,17163.0,137.9878,137.9968,137.8002,137.961,17163.0
2017-12-19 15:00:00,154.38,154.42,154.21,154.24,19965.0,137.961,137.9968,137.8091,137.8359,19965.0
2017-12-19 15:10:00,154.24,154.42,154.2,154.37,19683.0,137.8359,137.9968,137.8002,137.9521,19683.0
2017-12-19 15:20:00,154.38,154.59,154.38,154.47,14878.0,137.961,138.1487,137.961,138.0414,14878.0
2017-12-19 15:30:00,154.48,154.63,154.48,154.57,27731.0,138.0504,138.1844,138.0504,138.1308,27731.0
2017-12-19 15:40:00,154.57,154.6,154.45,154.47,45976.0,138.1308,138.1576,138.0236,138.0414,45976.0
2017-12-19 15:50:00,154.48,154.6,154.38,154.42,134104.0,138.0504,138.1576,137.961,137.9968,134104.0
2017-12-20 09:30:00,154.94,155.24,154.57,154.74,67529.0,138.4615,138.7295,138.1308,138.2827,67529.0
2017-12-20 09:40:00,154.74,155.0,154.68,154.89,35272.0,138.2827,138.5151,138.2291,138.4168,35272.0
2017-12-20 09:50:00,154.96,155.0,154.72,154.92,46371.0,138.4793,138.5151,138.2648,138.4436,46371.0
2017-12-20 10:00:00,154.93,155.0,154.76,154.83,49040.0,138.4525,138.5151,138.3006,138.3632,49040.0
2017-12-20 10:10:00,154.85,154.92,154.56,154.59,32420.0,138.381,138.4436,138.1219,138.1487,32420.0
2017-12-20 10:20:00,154.58,154.65,154.44,154.49,35011.0,138.1397,138.2023,138.0146,138.0593,35011.0
2017-12-20 10:30:00,154.5,154.66,154.35,154.35,15057.0,138.0682,138.2112,137.9342,137.9342,15057.0
2017-12-20 10:40:00,154.33,154.45,154.0,154.2,37654.0,137.9163,138.0236,137.6214,137.8002,37654.0
2017-12-20 10:50:00,154.22,154.46,154.18,154.4,10443.0,137.818,138.0325,137.7823,137.9789,10443.0
2017-12-20 11:00:00,154.43,154.54,154.04,154.31,39048.0,138.0057,138.104,137.6572,137.8985,39048.0
2017-12-20 11:10:00,154.34,154.43,154.23,154.37,20638.0,137.9253,138.0057,137.827,137.9521,20638.0
2017-12-20 11:20:00,154.34,154.46,154.07,154.35,25483.0,137.9253,138.0325,137.684,137.9342,25483.0
2017-12-20 11:30:00,154.3,154.41,154.25,154.27,7232.0,137.8895,137.9878,137.8448,137.8627,7232.0
2017-12-20 11:40:00,154.3,154.4,154.29,154.32,12145.0,137.8895,137.9789,137.8806,137.9074,12145.0
2017-12-20 11:50:00,154.3,154.45,154.2,154.42,19013.0,137.8895,138.0236,137.8002,137.9968,19013.0
2017-12-20 12:00:00,154.41,154.45,154.24,154.24,10504.0,137.9878,138.0236,137.8359,137.8359,10504.0
2017-12-20 12:10:00,154.27,154.42,154.27,154.38,7455.0,137.8627,137.9968,137.8627,137.961,7455.0
2017-12-20 12:20:00,154.37,154.44,154.31,154.4,7648.0,137.9521,138.0146,137.8985,137.9789,7648.0
2017-12-20 12:30:00,154.41,154.46,154.18,154.21,12661.0,137.9878,138.0325,137.7823,137.8091,12661.0
2017-12-20 12:40:00,154.2,154.45,154.2,154.43,17022.0,137.8002,138.0236,137.8002,138.0057,17022.0
2017-12-20 12:50:00,154.42,154.5,154.35,154.45,13332.0,137.9968,138.0682,137.9342,138.0236,13332.0
2017-12-20 13:00:00,154.46,154.49,154.42,154.47,1811.0,138.0325,138.0593,137.9968,138.0414,1811.0
2017-12-20 13:10:00,154.48,154.56,154.46,154.55,15386.0,138.0504,138.1219,138.0325,138.1129,15386.0
2017-12-20 13:20:00,154.55,154.6,154.52,154.59,14488.0,138.1129,138.1576,138.0861,138.1487,14488.0
2017-12-20 13:30:00,154.58,154.65,154.56,154.63,8796.0,138.1397,138.2023,138.1219,138.1844,8796.0
2017-12-20 13:40:00,154.65,154.65,154.57,154.57,12495.0,138.2023,138.2023,138.1308,138.1308,12495.0
2017-12-20 13:50:00,154.55,154.58,154.42,154.47,5534.0,138.1129,138.1397,137.9968,138.0414,5534.0
2017-12-20 14:00:00,154.44,154.56,154.39,154.43,6951.0,138.0146,138.1219,137.9699,138.0057,6951.0
2017-12-20 14:10:00,154.41,154.68,154.39,154.54,14249.0,137.9878,138.2291,137.9699,138.104,14249.0
2017-12-20 14:20:00,154.54,154.54,154.37,154.37,7498.0,138.104,138.104,137.9521,137.9521,7498.0
2017-12-20 14:30:00,154.4,154.6,154.4,154.58,20581.0,137.9789,138.1576,137.9789,138.1397,20581.0
2017-12-20 14:40:00,154.58,154.58,154.45,154.5,13895.0,138.1397,138.1397,138.0236,138.0682,13895.0
2017-12-20 14:50:00,154.5,154.54,154.46,154.53,14521.0,138.0682,138.104,138.0325,138.0951,14521.0
2017-12-20 15:00:00,154.55,154.61,154.36,154.36,76482.0,138.1129,138.1665,137.9431,137.9431,76482.0
2017-12-20 15:10:00,154.35,154.45,154.31,154.45,12404.0,137.9342,138.0236,137.8985,138.0236,12404.0
2017-12-20 15:20:00,154.42,154.45,154.3,154.37,25178.0,137.9968,138.0236,137.8895,137.9521,25178.0
2017-12-20 15:30:00,154.36,154.47,154.34,154.47,15031.0,137.9431,138.0414,137.9253,138.0414,15031.0
2017-12-20 15:40:00,154.5,154.53,154.35,154.41,33485.0,138.0682,138.0951,137.9342,137.9878,33485.0
2017-12-20 15:50:00,154.39,154.47,154.22,154.33,104508.0,137.9699,138.0414,137.818,137.9163,104508.0
2017-12-21 09:30:00,154.98,155.19,154.64,154.72,34296.0,138.4972,138.6849,138.1934,138.2648,34296.0
2017-12-21 09:40:00,154.76,154.92,154.35,154.42,39895.0,138.3006,138.4436,137.9342,137.9968,39895.0
2017-12-21 09:50:00,154.5,154.53,154.35,154.35,16618.0,138.0682,138.0951,137.9342,137.9342,16618.0
2017-12-21 10:00:00,154.35,154.5,154.25,154.47,25890.0,137.9342,138.0682,137.8448,138.0414,25890.0
2017-12-21 10:10:00,154.47,154.54,154.33,154.42,21239.0,138.0414,138.104,137.9163,137.9968,21239.0
2017-12-21 10:20:00,154.39,154.55,154.35,154.46,20898.0,137.9699,138.1129,137.9342,138.0325,20898.0
2017-12-21 10:30:00,154.48,154.83,154.39,154.77,18097.0,138.0504,138.3632,137.9699,138.3095,18097.0
2017-12-21 10:40:00,154.78,154.79,154.6,154.6,13737.0,138.3185,138.3274,138.1576,138.1576,13737.0
2017-12-21 10:50:00,154.55,154.55,154.44,154.48,7856.0,138.1129,138.1129,138.0146,138.0504,7856.0
2017-12-21 11:00:00,154.47,154.73,154.47,154.73,12820.0,138.0414,138.2738,138.0414,138.2738,12820.0
2017-12-21 11:10:00,154.72,154.78,154.66,154.77,5672.0,138.2648,138.3185,138.2112,138.3095,5672.0
2017-12-21 11:20:00,154.83,154.91,154.78,154.86,10566.0,138.3632,138.4346,138.3185,138.39,10566.0
2017-12-21 11:30:00,154.9,155.0,154.87,154.93,10167.0,138.4257,138.5151,138.3989,138.4525,10167.0
2017-12-21 11:40:00,154.93,155.02,154.89,155.01,8039.0,138.4525,138.5329,138.4168,138.524,8039.0
2017-12-21 11:50:00,154.95,155.03,154.88,154.99,14201.0,138.4704,138.5419,138.4078,138.5061,14201.0
2017-12-21 12:00:00,155.01,155.02,154.7,154.71,12147.0,138.524,138.5329,138.247,138.2559,12147.0
2017-12-21 12:10:00,154.7,154.74,154.53,154.72,11779.0,138.247,138.2827,138.0951,138.2648,11779.0
2017-12-21 12:20:00,154.73,154.89,154.72,154.89,12838.0,138.2738,138.4168,138.2648,138.4168,12838.0
2017-12-21 12:30:00,154.92,154.96,154.56,154.57,16351.0,138.4436,138.4793,138.1219,138.1308,16351.0
2017-12-21 12:40:00,154.58,154.79,154.58,154.72,17376.0,138.1397,138.3274,138.1397,138.2648,17376.0
2017-12-21 12:50:00,154.71,154.82,154.57,154.81,12834.0,138.2559,138.3542,138.1308,138.3453,12834.0
2017-12-21 13:00:00,154.81,154.9,154.69,154.9,21678.0,138.3453,138.4257,138.238,138.4257,21678.0
2017-12-21 13:10:00,154.88,155.25,154.88,155.25,32514.0,138.4078,138.7385,138.4078,138.7385,32514.0
2017-12-21 13:20:00,155.25,155.43,155.25,155.41,26811.0,138.7385,138.8993,138.7385,138.8815,26811.0
2017-12-21 13:30:00,155.43,155.54,155.41,155.47,16538.0,138.8993,138.9976,138.8815,138.9351,16538.0
2017-12-21 13:40:00,155.5,155.56,155.38,155.42,13619.0,138.9619,139.0155,138.8547,138.8904,13619.0
2017-12-21 13:50:00,155.39,155.41,155.18,155.24,13106.0,138.8636,138.8815,138.6759,138.7295,13106.0
2017-12-21 14:00:00,155.22,155.4,155.2,155.4,19121.0,138.7117,138.8725,138.6938,138.8725,19121.0
2017-12-21 14:10:00,155.39,155.62,155.39,155.55,21153.0,138.8636,139.0691,138.8636,139.0066,21153.0
2017-12-21 14:20:00,155.55,155.66,155.48,155.5,34208.0,139.0066,139.1049,138.944,138.9619,34208.0
2017-12-21 14:30:00,155.5,155.64,155.39,155.59,15712.0,138.9619,139.087,138.8636,139.0423,15712.0
2017-12-21 14:40:00,155.6,155.9,155.6,155.8,26297.0,139.0513,139.3194,139.0513,139.23,26297.0
2017-12-21 14:50:00,155.78,155.87,155.72,155.83,25034.0,139.2121,139.2925,139.1585,139.2568,25034.0
2017-12-21 15:00:00,155.8,155.86,155.64,155.69,17735.0,139.23,139.2836,139.087,139.1317,17735.0
2017-12-21 15:10:00,155.68,155.91,155.67,155.9,30857.0,139.1227,139.3283,139.1138,139.3194,30857.0
2017-12-21 15:20:00,155.9,156.2,155.87,156.18,37846.0,139.3194,139.5874,139.2925,139.5696,37846.0
2017-12-21 15:30:00,156.19,156.3,156.03,156.05,39379.0,139.5785,139.6768,139.4355,139.4534,39379.0
2017-12-21 15:40:00,156.02,156.21,155.81,155.85,67682.0,139.4266,139.5964,139.2389,139.2747,67682.0
2017-12-21 15:50:00,155.84,156.07,155.83,155.87,207494.0,139.2657,139.4713,139.2568,139.2925,207494.0
2017-12-22 09:30:00,156.06,156.31,155.64,155.72,31050.0,139.4623,139.6857,139.087,139.1585,31050.0
2017-12-22 09:40:00,155.61,155.77,155.11,155.35,36596.0,139.0602,139.2032,138.6134,138.8278,36596.0
2017-12-22 09:50:00,155.33,155.49,155.19,155.49,30012.0,138.81,138.953,138.6849,138.953,30012.0
2017-12-22 10:00:00,155.48,155.6,155.28,155.6,16782.0,138.944,139.0513,138.7653,139.0513,16782.0
2017-12-22 10:10:00,155.6,155.75,155.48,155.73,14986.0,139.0513,139.1853,138.944,139.1674,14986.0
2017-12-22 10:20:00,155.68,155.75,155.57,155.7,24572.0,139.1227,139.1853,139.0244,139.1406,24572.0
2017-12-22 10:30:00,155.73,155.73,155.58,155.67,14919.0,139.1674,139.1674,139.0334,139.1138,14919.0
2017-12-22 10:40:00,155.71,155.87,155.66,155.75,15901.0,139.1496,139.2925,139.1049,139.1853,15901.0
2017-12-22 10:50:00,155.76,156.07,155.76,155.93,12256.0,139.1942,139.4713,139.1942,139.3462,12256.0
2017-12-22 11:00:00,155.89,156.11,155.89,156.02,13997.0,139.3104,139.507,139.3104,139.4266,13997.0
2017-12-22 11:10:00,156.02,156.38,156.02,156.31,30931.0,139.4266,139.7483,139.4266,139.6857,30931.0
2017-12-22 11:20:00,156.31,156.74,156.31,156.62,34492.0,139.6857,140.07,139.6857,139.9628,34492.0
2017-12-22 11:30:00,156.65,156.81,156.39,156.76,52701.0,139.9896,140.1326,139.7572,140.0879,52701.0
2017-12-22 11:40:00,156.77,156.8,156.52,156.64,26638.0,140.0968,140.1236,139.8734,139.9806,26638.0
2017-12-22 11:50:00,156.61,156.9,156.58,156.85,18687.0,139.9538,140.213,139.927,140.1683,18687.0
2017-12-22 12:00:00,156.85,156.95,156.67,156.72,20254.0,140.1683,140.2577,140.0075,140.0521,20254.0
2017-12-22 12:10:00,156.74,157.08,156.72,157.08,30948.0,140.07,140.3739,140.0521,140.3739,30948.0
2017-12-22 12:20:00,157.08,157.39,157.06,157.31,28446.0,140.3739,140.6509,140.356,140.5794,28446.0
2017-12-22 12:30:00,157.28,157.47,157.16,157.27,31480.0,140.5526,140.7224,140.4453,140.5436,31480.0
2017-12-22 12:40:00,157.24,157.35,157.23,157.3,20129.0,140.5168,140.6151,140.5079,140.5705,20129.0
2017-12-22 12:50:00,157.31,157.32,157.04,157.1,14251.0,140.5794,140.5883,140.3381,140.3917,14251.0
2017-12-22 13:00:00,157.11,157.38,157.11,157.36,13469.0,140.4007,140.6419,140.4007,140.6241,13469.0
2017-12-22 13:10:00,157.35,157.45,157.32,157.34,10695.0,140.6151,140.7045,140.5883,140.6062,10695.0
2017-12-22 13:20:00,157.34,157.36,157.21,157.24,7995.0,140.6062,140.6241,140.49,140.5168,7995.0
2017-12-22 13:30:00,157.23,157.4,157.2,157.38,17507.0,140.5079,140.6598,140.4811,140.6419,17507.0
2017-12-22 13:40:00,157.38,157.72,157.35,157.61,32788.0,140.6419,140.9458,140.6151,140.8475,32788.0
2017-12-22 13:50:00,157.59,157.84,157.58,157.72,26265.0,140.8296,141.053,140.8207,140.9458,26265.0
2017-12-22 14:00:00,157.65,157.9,157.65,157.79,29887.0,140.8832,141.1066,140.8832,141.0083,29887.0
2017-12-22 14:10:00,157.78,157.97,157.76,157.94,25629.0,140.9994,141.1692,140.9815,141.1424,25629.0
2017-12-22 14:20:00,157.94,158.0,157.9,157.9,18775.0,141.1424,141.196,141.1066,141.1066,18775.0
2017-12-22 14:30:00,157.89,158.1,157.7,157.83,56805.0,141.0977,141.2854,140.9279,141.0441,56805.0
2017-12-22 14:40:00,157.83,157.96,157.74,157.81,39266.0,141.0441,141.1603,140.9637,141.0262,39266.0
2017-12-22 14:50:00,157.84,158.05,157.79,158.02,35547.0,141.053,141.2407,141.0083,141.2139,35547.0
2017-12-22 15:00:00,158.02,158.02,157.82,157.89,21005.0,141.2139,141.2139,141.0352,141.0977,21005.0
2017-12-22 15:10:00,157.9,157.92,157.69,157.7,31594.0,141.1066,141.1245,140.919,140.9279,31594.0
2017-12-22 15:20:00,157.69,157.84,157.6,157.77,34459.0,140.919,141.053,140.8385,140.9905,34459.0
2017-12-22 15:30:00,157.77,157.9,157.69,157.81,37228.0,140.9905,141.1066,140.919,141.0262,37228.0
2017-12-22 15:40:00,157.8,157.92,157.64,157.66,63608.0,141.0173,141.1245,140.8743,140.8922,63608.0
2017-12-22 15:50:00,157.65,157.66,157.48,157.52,155131.0,140.8832,140.8922,140.7313,140.7671,155131.0
2017-12-26 09:30:00,157.95,158.0,157.48,157.63,26517.0,141.1513,141.196,140.7313,140.8654,26517.0
2017-12-26 09:40:00,157.64,157.75,157.23,157.63,52527.0,140.8743,140.9726,140.5079,140.8654,52527.0
2017-12-26 09:50:00,157.59,157.72,157.35,157.56,55487.0,140.8296,140.9458,140.6151,140.8028,55487.0
2017-12-26 10:00:00,157.55,157.56,157.14,157.28,40373.0,140.7939,140.8028,140.4275,140.5526,40373.0
2017-12-26 10:10:00,157.24,157.52,157.18,157.18,22614.0,140.5168,140.7671,140.4632,140.4632,22614.0
2017-12-26 10:20:00,157.25,157.35,157.19,157.24,17584.0,140.5258,140.6151,140.4722,140.5168,17584.0
2017-12-26 10:30:00,157.21,157.25,156.81,156.84,25269.0,140.49,140.5258,140.1326,140.1594,25269.0
2017-12-26 10:40:00,156.87,157.27,156.84,157.07,28042.0,140.1862,140.5436,140.1594,140.3649,28042.0
2017-12-26 10:50:00,157.09,157.19,157.04,157.11,14411.0,140.3828,140.4722,140.3381,140.4007,14411.0
2017-12-26 11:00:00,157.1,157.25,157.06,157.08,26794.0,140.3917,140.5258,140.356,140.3739,26794.0
2017-12-26 11:10:00,157.17,157.64,157.17,157.61,27593.0,140.4543,140.8743,140.4543,140.8475,27593.0
2017-12-26 11:20:00,157.56,158.0,157.56,157.89,27509.0,140.8028,141.196,140.8028,141.0977,27509.0
2017-12-26 11:30:00,157.88,158.33,157.75,158.32,41747.0,141.0888,141.4909,140.9726,141.482,41747.0
2017-12-26 11:40:00,158.28,158.39,158.16,158.31,22382.0,141.4462,141.5445,141.339,141.473,22382.0
2017-12-26 11:50:00,158.3,158.68,158.18,158.24,31190.0,141.4641,141.8037,141.3569,141.4105,31190.0
2017-12-26 12:00:00,158.24,158.34,158.14,158.22,26986.0,141.4105,141.4998,141.3211,141.3926,26986.0
2017-12-26 12:10:00,158.22,158.34,158.21,158.29,23657.0,141.3926,141.4998,141.3837,141.4552,23657.0
2017-12-26 12:20:00,158.27,158.34,158.18,158.25,18885.0,141.4373,141.4998,141.3569,141.4194,18885.0
2017-12-26 12:30:00,158.22,158.37,158.17,158.32,15511.0,141.3926,141.5267,141.3479,141.482,15511.0
2017-12-26 12:40:00,158.31,158.36,158.25,158.33,9643.0,141.473,141.5177,141.4194,141.4909,9643.0
2017-12-26 12:50:00,158.33,158.36,158.2,158.3,44561.0,141.4909,141.5177,141.3747,141.4641,44561.0
2017-12-26 13:00:00,158.31,158.39,158.28,158.37,11479.0,141.473,141.5445,141.4462,141.5267,11479.0
2017-12-26 13:10:00,158.35,158.48,158.28,158.47,14875.0,141.5088,141.625,141.4462,141.616,14875.0
2017-12-26 13:20:00,158.45,158.54,158.43,158.49,16174.0,141.5981,141.6786,141.5803,141.6339,16174.0
2017-12-26 13:30:00,158.5,158.53,158.35,158.44,16837.0,141.6428,141.6696,141.5088,141.5892,16837.0
2017-12-26 13:40:00,158.47,158.58,158.44,158.55,17320.0,141.616,141.7143,141.5892,141.6875,17320.0
2017-12-26 13:50:00,158.53,158.55,158.45,158.49,11460.0,141.6696,141.6875,141.5981,141.6339,11460.0
2017-12-26 14:00:00,158.45,158.55,158.44,158.44,23363.0,141.5981,141.6875,141.5892,141.5892,23363.0
2017-12-26 14:10:00,158.45,158.48,158.29,158.4,15142.0,141.5981,141.625,141.4552,141.5535,15142.0
2017-12-26 14:20:00,158.36,158.45,158.32,158.41,10705.0,141.5177,141.5981,141.482,141.5624,10705.0
2017-12-26 14:30:00,158.38,158.46,158.34,158.39,21421.0,141.5356,141.6071,141.4998,141.5445,21421.0
2017-12-26 14:40:00,158.36,158.51,158.35,158.51,16717.0,141.5177,141.6518,141.5088,141.6518,16717.0
2017-12-26 14:50:00,158.51,158.62,158.47,158.52,23814.0,141.6518,141.7501,141.616,141.6607,23814.0
2017-12-26 15:00:00,158.51,158.59,158.46,158.58,23960.0,141.6518,141.7233,141.6071,141.7143,23960.0
2017-12-26 15:10:00,158.55,158.59,158.52,158.55,17689.0,141.6875,141.7233,141.6607,141.6875,17689.0
2017-12-26 15:20:00,158.55,158.61,158.53,158.55,19055.0,141.6875,141.7411,141.6696,141.6875,19055.0
2017-12-26 15:30:00,158.55,158.58,158.51,158.55,39868.0,141.6875,141.7143,141.6518,141.6875,39868.0
2017-12-26 15:40:00,158.56,158.68,158.53,158.67,41166.0,141.6964,141.8037,141.6696,141.7947,41166.0
2017-12-26 15:50:00,158.68,158.76,158.62,158.7,95080.0,141.8037,141.8752,141.7501,141.8216,95080.0
2017-12-27 09:30:00,158.62,158.75,158.41,158.46,35287.0,141.7501,141.8662,141.5624,141.6071,35287.0
2017-12-27 09:40:00,158.5,158.69,158.22,158.6,19674.0,141.6428,141.8126,141.3926,141.7322,19674.0
2017-12-27 09:50:00,158.66,158.7,158.49,158.49,17120.0,141.7858,141.8216,141.6339,141.6339,17120.0
2017-12-27 10:00:00,158.55,158.78,158.48,158.68,29620.0,141.6875,141.8931,141.625,141.8037,29620.0
2017-12-27 10:10:00,158.71,158.73,158.51,158.51,15712.0,141.8305,141.8484,141.6518,141.6518,15712.0
2017-12-27 10:20:00,158.51,158.65,158.46,158.59,25582.0,141.6518,141.7769,141.6071,141.7233,25582.0
2017-12-27 10:30:00,158.63,158.76,158.45,158.5,68742.0,141.759,141.8752,141.5981,141.6428,68742.0
2017-12-27 10:40:00,158.5,158.56,158.33,158.34,45825.0,141.6428,141.6964,141.4909,141.4998,45825.0
2017-12-27 10:50:00,158.38,158.61,158.34,158.58,17747.0,141.5356,141.7411,141.4998,141.7143,17747.0
2017-12-27 11:00:00,158.59,159.0,158.53,158.83,29848.0,141.7233,142.0897,141.6696,141.9377,29848.0
2017-12-27 11:10:00,158.87,158.95,158.65,158.78,31731.0,141.9735,142.045,141.7769,141.8931,31731.0
2017-12-27 11:20:00,158.81,158.97,158.78,158.96,20136.0,141.9199,142.0628,141.8931,142.0539,20136.0
2017-12-27 11:30:00,158.93,158.93,158.71,158.81,30986.0,142.0271,142.0271,141.8305,141.9199,30986.0
2017-12-27 11:40:00,158.84,159.05,158.77,158.81,15031.0,141.9467,142.1343,141.8841,141.9199,15031.0
2017-12-27 11:50:00,158.8,158.96,158.77,158.86,9350.0,141.9109,142.0539,141.8841,141.9645,9350.0
2017-12-27 12:00:00,158.86,159.1,158.85,159.03,14669.0,141.9645,142.179,141.9556,142.1165,14669.0
2017-12-27 12:10:00,159.04,159.05,158.85,158.92,18625.0,142.1254,142.1343,141.9556,142.0182,18625.0
2017-12-27 12:20:00,158.92,158.93,158.52,158.56,35313.0,142.0182,142.0271,141.6607,141.6964,35313.0
2017-12-27 12:30:00,158.59,158.7,158.53,158.55,8094.0,141.7233,141.8216,141.6696,141.6875,8094.0
2017-12-27 12:40:00,158.59,158.83,158.59,158.8,9341.0,141.7233,141.9377,141.7233,141.9109,9341.0
2017-12-27 12:50:00,158.83,158.91,158.78,158.83,7391.0,141.9377,142.0092,141.8931,141.9377,7391.0
2017-12-27 13:00:00,158.84,158.91,158.75,158.78,35539.0,141.9467,142.0092,141.8662,141.8931,35539.0
2017-12-27 13:10:00,158.79,158.9,158.7,158.78,21973.0,141.902,142.0003,141.8216,141.8931,21973.0
2017-12-27 13:20:00,158.75,158.86,158.7,158.7,16129.0,141.8662,141.9645,141.8216,141.8216,16129.0
2017-12-27 13:30:00,158.68,158.68,158.46,158.6,15234.0,141.8037,141.8037,141.6071,141.7322,15234.0
2017-12-27 13:40:00,158.61,158.63,158.51,158.59,6110.0,141.7411,141.759,141.6518,141.7233,6110.0
2017-12-27 13:50:00,158.62,158.68,158.51,158.65,9784.0,141.7501,141.8037,141.6518,141.7769,9784.0
2017-12-27 14:00:00,158.64,158.66,158.35,158.51,23956.0,141.7679,141.7858,141.5088,141.6518,23956.0
2017-12-27 14:10:00,158.49,158.52,158.37,158.45,20662.0,141.6339,141.6607,141.5267,141.5981,20662.0
2017-12-27 14:20:00,158.4,158.47,158.35,158.45,11985.0,141.5535,141.616,141.5088,141.5981,11985.0
2017-12-27 14:30:00,158.45,158.55,158.4,158.44,12981.0,141.5981,141.6875,141.5535,141.5892,12981.0
2017-12-27 14:40:00,158.45,158.47,158.38,158.38,9443.0,141.5981,141.616,141.5356,141.5356,9443.0
2017-12-27 14:50:00,158.38,158.53,158.35,158.51,14034.0,141.5356,141.6696,141.5088,141.6518,14034.0
2017-12-27 15:00:00,158.49,158.51,158.41,158.45,13932.0,141.6339,141.6518,141.5624,141.5981,13932.0
2017-12-27 15:10:00,158.46,158.47,158.36,158.37,18170.0,141.6071,141.616,141.5177,141.5267,18170.0
2017-12-27 15:20:00,158.38,158.42,158.32,158.38,22015.0,141.5356,141.5713,141.482,141.5356,22015.0
2017-12-27 15:30:00,158.38,158.62,158.38,158.5,27605.0,141.5356,141.7501,141.5356,141.6428,27605.0
2017-12-27 15:40:00,158.51,158.61,158.49,158.51,55747.0,141.6518,141.7411,141.6339,141.6518,55747.0
2017-12-27 15:50:00,158.54,158.59,158.43,158.57,90053.0,141.6786,141.7233,141.5803,141.7054,90053.0
2017-12-28 09:30:00,158.48,158.62,157.85,157.94,63547.0,142.1638,142.2894,141.5987,141.6794,63547.0
2017-12-28 09:40:00,157.85,158.22,157.79,158.17,41569.0,141.5987,141.9306,141.5448,141.8857,41569.0
2017-12-28 09:50:00,158.18,158.18,157.82,158.14,24134.0,141.8947,141.8947,141.5717,141.8588,24134.0
2017-12-28 10:00:00,158.15,158.6,158.05,158.49,30999.0,141.8678,142.2714,141.7781,142.1728,30999.0
2017-12-28 10:10:00,158.46,158.55,158.2,158.2,28664.0,142.1459,142.2266,141.9126,141.9126,28664.0
2017-12-28 10:20:00,158.27,158.39,158.14,158.15,20567.0,141.9754,142.0831,141.8588,141.8678,20567.0
2017-12-28 10:30:00,158.13,158.13,157.64,157.86,27120.0,141.8498,141.8498,141.4103,141.6076,27120.0
2017-12-28 10:40:00,157.86,158.03,157.8,157.83,15953.0,141.6076,141.7601,141.5538,141.5807,15953.0
2017-12-28 10:50:00,157.81,157.95,157.71,157.75,11585.0,141.5628,141.6884,141.4731,141.509,11585.0
2017-12-28 11:00:00,157.78,157.8,157.44,157.55,33486.0,141.5359,141.5538,141.2309,141.3295,33486.0
2017-12-28 11:10:00,157.56,157.61,157.37,157.49,22211.0,141.3385,141.3834,141.1681,141.2757,22211.0
2017-12-28 11:20:00,157.48,157.61,157.37,157.58,13869.0,141.2668,141.3834,141.1681,141.3565,13869.0
2017-12-28 11:30:00,157.57,157.61,157.41,157.5,43648.0,141.3475,141.3834,141.204,141.2847,43648.0
2017-12-28 11:40:00,157.5,157.55,157.43,157.53,14661.0,141.2847,141.3295,141.2219,141.3116,14661.0
2017-12-28 11:50:00,157.52,157.54,157.35,157.48,27195.0,141.3026,141.3206,141.1501,141.2668,27195.0
2017-12-28 12:00:00,157.41,157.59,157.39,157.48,20551.0,141.204,141.3654,141.186,141.2668,20551.0
2017-12-28 12:10:00,157.49,157.55,157.46,157.5,7275.0,141.2757,141.3295,141.2488,141.2847,7275.0
2017-12-28 12:20:00,157.51,157.54,157.43,157.43,15250.0,141.2937,141.3206,141.2219,141.2219,15250.0
2017-12-28 12:30:00,157.45,157.52,157.43,157.51,3560.0,141.2398,141.3026,141.2219,141.2937,3560.0
2017-12-28 12:40:00,157.5,157.52,157.44,157.44,5522.0,141.2847,141.3026,141.2309,141.2309,5522.0
2017-12-28 12:50:00,157.44,157.47,157.3,157.35,9559.0,141.2309,141.2578,141.1053,141.1501,9559.0
2017-12-28 13:00:00,157.34,157.54,157.33,157.43,8965.0,141.1412,141.3206,141.1322,141.2219,8965.0
2017-12-28 13:10:00,157.43,157.49,157.4,157.49,6552.0,141.2219,141.2757,141.195,141.2757,6552.0
2017-12-28 13:20:00,157.48,157.55,157.45,157.53,14121.0,141.2668,141.3295,141.2398,141.3116,14121.0
2017-12-28 13:30:00,157.54,157.55,157.47,157.54,11749.0,141.3206,141.3295,141.2578,141.3206,11749.0
2017-12-28 13:40:00,157.52,157.53,157.47,157.51,10023.0,141.3026,141.3116,141.2578,141.2937,10023.0
2017-12-28 13:50:00,157.47,157.54,157.45,157.48,17228.0,141.2578,141.3206,141.2398,141.2668,17228.0
2017-12-28 14:00:00,157.46,157.69,157.46,157.63,20857.0,141.2488,141.4551,141.2488,141.4013,20857.0
2017-12-28 14:10:00,157.61,157.71,157.57,157.57,9329.0,141.3834,141.4731,141.3475,141.3475,9329.0
2017-12-28 14:20:00,157.58,157.66,157.56,157.64,8714.0,141.3565,141.4282,141.3385,141.4103,8714.0
2017-12-28 14:30:00,157.64,157.83,157.63,157.77,14542.0,141.4103,141.5807,141.4013,141.5269,14542.0
2017-12-28 14:40:00,157.76,157.83,157.73,157.83,7605.0,141.5179,141.5807,141.491,141.5807,7605.0
2017-12-28 14:50:00,157.84,157.9,157.82,157.87,11592.0,141.5897,141.6435,141.5717,141.6166,11592.0
2017-12-28 15:00:00,157.85,157.9,157.76,157.83,14206.0,141.5987,141.6435,141.5179,141.5807,14206.0
2017-12-28 15:10:00,157.82,157.89,157.76,157.82,12969.0,141.5717,141.6345,141.5179,141.5717,12969.0
2017-12-28 15:20:00,157.83,157.86,157.62,157.62,33121.0,141.5807,141.6076,141.3923,141.3923,33121.0
2017-12-28 15:30:00,157.62,157.7,157.5,157.54,40650.0,141.3923,141.4641,141.2847,141.3206,40650.0
2017-12-28 15:40:00,157.52,157.74,157.45,157.7,63802.0,141.3026,141.5,141.2398,141.4641,63802.0
2017-12-28 15:50:00,157.73,157.81,157.65,157.68,69022.0,141.491,141.5628,141.4192,141.4462,69022.0
2017-12-29 09:30:00,157.95,157.99,157.4,157.44,22718.0,141.6884,141.7242,141.195,141.2309,22718.0
2017-12-29 09:40:00,157.46,157.53,157.03,157.09,18137.0,141.2488,141.3116,140.8631,140.9169,18137.0
2017-12-29 09:50:00,157.13,157.24,156.93,157.04,23238.0,140.9528,141.0515,140.7734,140.8721,23238.0
2017-12-29 10:00:00,157.07,157.09,156.75,156.82,24963.0,140.899,140.9169,140.6119,140.6747,24963.0
2017-12-29 10:10:00,156.85,157.0,156.78,156.92,8985.0,140.7016,140.8362,140.6388,140.7644,8985.0
2017-12-29 10:20:00,156.95,157.17,156.8,157.01,11719.0,140.7913,140.9887,140.6568,140.8451,11719.0
2017-12-29 10:30:00,157.03,157.07,156.79,156.79,7941.0,140.8631,140.899,140.6478,140.6478,7941.0
2017-12-29 10:40:00,156.83,157.01,156.8,156.81,10845.0,140.6837,140.8451,140.6568,140.6657,10845.0
2017-12-29 10:50:00,156.79,156.92,156.7,156.9,21130.0,140.6478,140.7644,140.5671,140.7465,21130.0
2017-12-29 11:00:00,156.92,156.92,156.72,156.72,17228.0,140.7644,140.7644,140.585,140.585,17228.0
2017-12-29 11:10:00,156.76,156.79,156.56,156.61,21467.0,140.6209,140.6478,140.4415,140.4863,21467.0
2017-12-29 11:20:00,156.6,156.81,156.6,156.7,17964.0,140.4774,140.6657,140.4774,140.5671,17964.0
2017-12-29 11:30:00,156.72,156.81,156.65,156.73,22765.0,140.585,140.6657,140.5222,140.594,22765.0
2017-12-29 11:40:00,156.74,156.96,156.68,156.96,36085.0,140.6029,140.8003,140.5491,140.8003,36085.0
2017-12-29 11:50:00,156.96,157.21,156.94,157.06,18276.0,140.8003,141.0245,140.7823,140.89,18276.0
2017-12-29 12:00:00,157.08,157.16,156.87,156.87,9043.0,140.9079,140.9797,140.7196,140.7196,9043.0
2017-12-29 12:10:00,156.94,157.06,156.9,157.02,6848.0,140.7823,140.89,140.7465,140.8541,6848.0
2017-12-29 12:20:00,157.03,157.06,156.87,156.87,5708.0,140.8631,140.89,140.7196,140.7196,5708.0
2017-12-29 12:30:00,156.93,157.04,156.7,156.98,10994.0,140.7734,140.8721,140.5671,140.8182,10994.0
2017-12-29 12:40:00,156.99,157.06,156.9,156.91,9898.0,140.8272,140.89,140.7465,140.7554,9898.0
2017-12-29 12:50:00,156.93,157.01,156.88,156.93,5017.0,140.7734,140.8451,140.7285,140.7734,5017.0
2017-12-29 13:00:00,156.88,156.94,156.75,156.78,18272.0,140.7285,140.7823,140.6119,140.6388,18272.0
2017-12-29 13:10:00,156.76,156.92,156.76,156.87,5238.0,140.6209,140.7644,140.6209,140.7196,5238.0
2017-12-29 13:20:00,156.92,157.31,156.84,156.9,13262.0,140.7644,141.1143,140.6926,140.7465,13262.0
2017-12-29 13:30:00,156.88,157.3,156.76,156.89,19727.0,140.7285,141.1053,140.6209,140.7375,19727.0
2017-12-29 13:40:00,156.83,156.92,156.81,156.89,8175.0,140.6837,140.7644,140.6657,140.7375,8175.0
2017-12-29 13:50:00,156.85,156.9,156.58,156.64,18386.0,140.7016,140.7465,140.4594,140.5132,18386.0
2017-12-29 14:00:00,156.66,156.77,156.58,156.62,16868.0,140.5312,140.6298,140.4594,140.4953,16868.0
2017-12-29 14:10:00,156.62,156.75,156.62,156.67,14310.0,140.4953,140.6119,140.4953,140.5401,14310.0
2017-12-29 14:20:00,156.69,156.78,156.64,156.71,11623.0,140.5581,140.6388,140.5132,140.576,11623.0
2017-12-29 14:30:00,156.71,156.78,156.68,156.72,22426.0,140.576,140.6388,140.5491,140.585,22426.0
2017-12-29 14:40:00,156.71,156.87,156.69,156.83,39037.0,140.576,140.7196,140.5581,140.6837,39037.0
2017-12-29 14:50:00,156.82,156.9,156.77,156.86,8505.0,140.6747,140.7465,140.6298,140.7106,8505.0
2017-12-29 15:00:00,156.86,156.94,156.78,156.88,14682.0,140.7106,140.7823,140.6388,140.7285,14682.0
2017-12-29 15:10:00,156.83,156.98,156.83,156.95,30246.0,140.6837,140.8182,140.6837,140.7913,30246.0
2017-12-29 15:20:00,156.95,157.21,156.94,157.13,18662.0,140.7913,141.0245,140.7823,140.9528,18662.0
2017-12-29 15:30:00,157.13,157.16,157.03,157.03,23671.0,140.9528,140.9797,140.8631,140.8631,23671.0
2017-12-29 15:40:00,157.02,157.05,156.87,156.96,32205.0,140.8541,140.881,140.7196,140.8003,32205.0
2017-12-29 15:50:00,156.96,156.96,156.47,156.52,123739.0,140.8003,140.8003,140.3607,140.4056,123739.0
2018-01-02 09:30:00,156.67,157.81,156.67,157.53,100238.0,140.5401,141.5628,140.5401,141.3116,100238.0
2018-01-02 09:40:00,157.63,157.76,157.03,157.1,28684.0,141.4013,141.5179,140.8631,140.9259,28684.0
2018-01-02 09:50:00,157.04,157.34,156.88,157.14,33007.0,140.8721,141.1412,140.7285,140.9618,33007.0
2018-01-02 10:00:00,157.2,157.49,157.03,157.19,26839.0,141.0156,141.2757,140.8631,141.0066,26839.0
2018-01-02 10:10:00,157.11,157.71,157.03,157.63,18063.0,140.9348,141.4731,140.8631,141.4013,18063.0
2018-01-02 10:20:00,157.63,157.79,157.46,157.52,22785.0,141.4013,141.5448,141.2488,141.3026,22785.0
2018-01-02 10:30:00,157.52,157.52,157.04,157.19,27911.0,141.3026,141.3026,140.8721,141.0066,27911.0
2018-01-02 10:40:00,157.13,157.15,156.65,156.71,37680.0,140.9528,140.9707,140.5222,140.576,37680.0
2018-01-02 10:50:00,156.73,156.86,156.55,156.8,23852.0,140.594,140.7106,140.4325,140.6568,23852.0
2018-01-02 11:00:00,156.79,157.03,156.72,156.96,22740.0,140.6478,140.8631,140.585,140.8003,22740.0
2018-01-02 11:10:00,156.97,157.06,156.8,156.9,31739.0,140.8093,140.89,140.6568,140.7465,31739.0
2018-01-02 11:20:00,156.87,157.13,156.55,156.97,35986.0,140.7196,140.9528,140.4325,140.8093,35986.0
2018-01-02 11:30:00,157.03,157.27,156.94,157.18,23790.0,140.8631,141.0784,140.7823,140.9976,23790.0
2018-01-02 11:40:00,157.14,157.14,156.95,157.01,23541.0,140.9618,140.9618,140.7913,140.8451,23541.0
2018-01-02 11:50:00,156.99,157.55,156.99,157.41,37665.0,140.8272,141.3295,140.8272,141.204,37665.0
2018-01-02 12:00:00,157.44,157.52,157.33,157.43,14774.0,141.2309,141.3026,141.1322,141.2219,14774.0
2018-01-02 12:10:00,157.44,157.45,157.23,157.41,10988.0,141.2309,141.2398,141.0425,141.204,10988.0
2018-01-02 12:20:00,157.4,157.56,157.39,157.53,10482.0,141.195,141.3385,141.186,141.3116,10482.0
2018-01-02 12:30:00,157.56,157.6,157.25,157.37,17177.0,141.3385,141.3744,141.0604,141.1681,17177.0
2018-01-02 12:40:00,157.36,157.38,157.28,157.31,16153.0,141.1591,141.177,141.0873,141.1143,16153.0
2018-01-02 12:50:00,157.33,157.5,157.17,157.24,26785.0,141.1322,141.2847,140.9887,141.0515,26785.0
2018-01-02 13:00:00,157.24,157.39,157.09,157.14,27735.0,141.0515,141.186,140.9169,140.9618,27735.0
2018-01-02 13:10:00,157.16,157.16,156.86,157.06,19807.0,140.9797,140.9797,140.7106,140.89,19807.0
2018-01-02 13:20:00,157.04,157.17,156.97,157.17,40973.0,140.8721,140.9887,140.8093,140.9887,40973.0
2018-01-02 13:30:00,157.18,157.21,156.97,156.97,25648.0,140.9976,141.0245,140.8093,140.8093,25648.0
2018-01-02 13:40:00,156.97,157.0,156.89,156.96,9375.0,140.8093,140.8362,140.7375,140.8003,9375.0
2018-01-02 13:50:00,156.95,156.97,156.76,156.89,23777.0,140.7913,140.8093,140.6209,140.7375,23777.0
2018-01-02 14:00:00,156.89,156.9,156.74,156.78,45273.0,140.7375,140.7465,140.6029,140.6388,45273.0
2018-01-02 14:10:00,156.85,157.12,156.78,156.93,28105.0,140.7016,140.9438,140.6388,140.7734,28105.0
2018-01-02 14:20:00,156.94,157.0,156.88,157.0,20536.0,140.7823,140.8362,140.7285,140.8362,20536.0
2018-01-02 14:30:00,157.0,157.06,156.91,157.01,17012.0,140.8362,140.89,140.7554,140.8451,17012.0
2018-01-02 14:40:00,157.02,157.14,157.02,157.14,13067.0,140.8541,140.9618,140.8541,140.9618,13067.0
2018-01-02 14:50:00,157.11,157.14,157.0,157.07,23436.0,140.9348,140.9618,140.8362,140.899,23436.0
2018-01-02 15:00:00,157.06,157.32,157.02,157.27,43218.0,140.89,141.1232,140.8541,141.0784,43218.0
2018-01-02 15:10:00,157.29,157.45,157.23,157.35,46691.0,141.0963,141.2398,141.0425,141.1501,46691.0
2018-01-02 15:20:00,157.34,157.49,157.0,157.48,51888.0,141.1412,141.2757,140.8362,141.2668,51888.0
2018-01-02 15:30:00,157.48,157.48,157.21,157.43,42044.0,141.2668,141.2668,141.0245,141.2219,42044.0
2018-01-02 15:40:00,157.48,157.56,157.36,157.53,102400.0,141.2668,141.3385,141.1591,141.3116,102400.0
2018-01-02 15:50:00,157.54,158.06,157.53,157.98,151013.0,141.3206,141.787,141.3116,141.7153,151013.0
2018-01-03 09:30:00,157.89,158.17,157.72,158.07,31921.0,141.6345,141.8857,141.482,141.796,31921.0
2018-01-03 09:40:00,158.13,158.49,158.08,158.49,36607.0,141.8498,142.1728,141.805,142.1728,36607.0
2018-01-03 09:50:00,158.41,158.44,158.15,158.25,15248.0,142.101,142.1279,141.8678,141.9575,15248.0
2018-01-03 10:00:00,158.26,158.56,158.19,158.27,32813.0,141.9664,142.2356,141.9037,141.9754,32813.0
2018-01-03 10:10:00,158.27,158.27,158.1,158.2,44874.0,141.9754,141.9754,141.8229,141.9126,44874.0
2018-01-03 10:20:00,158.21,158.24,158.03,158.19,20094.0,141.9216,141.9485,141.7601,141.9037,20094.0
2018-01-03 10:30:00,158.2,158.39,157.96,158.39,27896.0,141.9126,142.0831,141.6973,142.0831,27896.0
2018-01-03 10:40:00,158.36,158.37,158.21,158.22,16692.0,142.0562,142.0651,141.9216,141.9306,16692.0
2018-01-03 10:50:00,158.26,158.3,158.01,158.25,15068.0,141.9664,142.0023,141.7422,141.9575,15068.0
2018-01-03 11:00:00,158.25,158.39,158.19,158.31,34095.0,141.9575,142.0831,141.9037,142.0113,34095.0
2018-01-03 11:10:00,158.32,158.45,158.25,158.28,13526.0,142.0203,142.1369,141.9575,141.9844,13526.0
2018-01-03 11:20:00,158.27,158.34,158.14,158.27,12594.0,141.9754,142.0382,141.8588,141.9754,12594.0
2018-01-03 11:30:00,158.28,158.4,157.89,158.01,30708.0,141.9844,142.092,141.6345,141.7422,30708.0
2018-01-03 11:40:00,158.06,158.08,157.79,157.94,19489.0,141.787,141.805,141.5448,141.6794,19489.0
2018-01-03 11:50:00,157.9,158.01,157.72,157.76,11751.0,141.6435,141.7422,141.482,141.5179,11751.0
2018-01-03 12:00:00,157.74,157.98,157.64,157.96,12331.0,141.5,141.7153,141.4103,141.6973,12331.0
2018-01-03 12:10:00,157.98,158.01,157.83,157.97,6324.0,141.7153,141.7422,141.5807,141.7063,6324.0
2018-01-03 12:20:00,157.99,158.08,157.82,157.98,10726.0,141.7242,141.805,141.5717,141.7153,10726.0
2018-01-03 12:30:00,157.95,157.95,157.77,157.87,15973.0,141.6884,141.6884,141.5269,141.6166,15973.0
2018-01-03 12:40:00,157.9,158.09,157.83,157.95,21796.0,141.6435,141.8139,141.5807,141.6884,21796.0
2018-01-03 12:50:00,157.95,158.12,157.92,158.07,17387.0,141.6884,141.8409,141.6615,141.796,17387.0
2018-01-03 13:00:00,158.07,158.13,158.0,158.1,17201.0,141.796,141.8498,141.7332,141.8229,17201.0
2018-01-03 13:10:00,158.06,158.1,157.86,157.96,8946.0,141.787,141.8229,141.6076,141.6973,8946.0
2018-01-03 13:20:00,157.93,157.93,157.77,157.77,9036.0,141.6704,141.6704,141.5269,141.5269,9036.0
2018-01-03 13:30:00,157.77,157.81,157.71,157.74,8237.0,141.5269,141.5628,141.4731,141.5,8237.0
2018-01-03 13:40:00,157.75,157.92,157.66,157.8,9829.0,141.509,141.6615,141.4282,141.5538,9829.0
2018-01-03 13:50:00,157.76,157.77,157.64,157.77,9695.0,141.5179,141.5269,141.4103,141.5269,9695.0
2018-01-03 14:00:00,157.77,158.29,157.73,158.27,20529.0,141.5269,141.9934,141.491,141.9754,20529.0
2018-01-03 14:10:00,158.26,158.4,158.07,158.13,21037.0,141.9664,142.092,141.796,141.8498,21037.0
2018-01-03 14:20:00,158.15,158.29,158.08,158.27,10433.0,141.8678,141.9934,141.805,141.9754,10433.0
2018-01-03 14:30:00,158.23,158.52,158.23,158.45,10449.0,141.9395,142.1997,141.9395,142.1369,10449.0
2018-01-03 14:40:00,158.49,158.67,158.43,158.53,19920.0,142.1728,142.3342,142.1189,142.2086,19920.0
2018-01-03 14:50:00,158.58,158.78,158.57,158.78,18736.0,142.2535,142.4329,142.2445,142.4329,18736.0
2018-01-03 15:00:00,158.8,158.8,158.66,158.77,26424.0,142.4509,142.4509,142.3253,142.4239,26424.0
2018-01-03 15:10:00,158.77,158.82,158.72,158.81,19132.0,142.4239,142.4688,142.3791,142.4598,19132.0
2018-01-03 15:20:00,158.81,158.9,158.75,158.88,34813.0,142.4598,142.5406,142.406,142.5226,34813.0
2018-01-03 15:30:00,158.88,159.03,158.87,158.94,50552.0,142.5226,142.6572,142.5136,142.5764,50552.0
2018-01-03 15:40:00,158.95,159.1,158.73,158.73,56693.0,142.5854,142.72,142.3881,142.3881,56693.0
2018-01-03 15:50:00,158.77,158.91,158.67,158.71,135297.0,142.4239,142.5495,142.3342,142.3701,135297.0
2018-01-04 09:30:00,159.2,160.11,159.12,159.6,146300.0,142.8097,143.626,142.7379,143.1685,146300.0
2018-01-04 09:40:00,159.78,160.01,159.49,159.63,15660.0,143.33,143.5363,143.0698,143.1954,15660.0
2018-01-04 09:50:00,159.64,159.75,159.48,159.54,21045.0,143.2044,143.303,143.0608,143.1147,21045.0
2018-01-04 10:00:00,159.59,159.67,159.28,159.41,22801.0,143.1595,143.2313,142.8814,142.998,22801.0
2018-01-04 10:10:00,159.46,159.51,159.14,159.17,14360.0,143.0429,143.0878,142.7558,142.7828,14360.0
2018-01-04 10:20:00,159.16,159.4,159.08,159.25,22925.0,142.7738,142.9891,142.702,142.8545,22925.0
2018-01-04 10:30:00,159.21,159.34,159.11,159.15,12096.0,142.8186,142.9353,142.7289,142.7648,12096.0
2018-01-04 10:40:00,159.15,159.23,158.67,158.7,27661.0,142.7648,142.8366,142.3342,142.3611,27661.0
2018-01-04 10:50:00,158.73,158.82,158.29,158.44,46151.0,142.3881,142.4688,141.9934,142.1279,46151.0
2018-01-04 11:00:00,158.46,158.47,158.15,158.23,31213.0,142.1459,142.1548,141.8678,141.9395,31213.0
2018-01-04 11:10:00,158.16,158.27,157.81,157.88,24472.0,141.8767,141.9754,141.5628,141.6256,24472.0
2018-01-04 11:20:00,157.88,158.04,157.64,157.7,28266.0,141.6256,141.7691,141.4103,141.4641,28266.0
2018-01-04 11:30:00,157.67,157.75,157.4,157.45,13792.0,141.4372,141.509,141.195,141.2398,13792.0
2018-01-04 11:40:00,157.48,157.75,157.35,157.66,28881.0,141.2668,141.509,141.1501,141.4282,28881.0
2018-01-04 11:50:00,157.67,158.03,157.64,157.93,14740.0,141.4372,141.7601,141.4103,141.6704,14740.0
2018-01-04 12:00:00,157.99,158.17,157.85,157.91,16045.0,141.7242,141.8857,141.5987,141.6525,16045.0
2018-01-04 12:10:00,157.91,158.09,157.82,158.06,18435.0,141.6525,141.8139,141.5717,141.787,18435.0
2018-01-04 12:20:00,158.07,158.13,157.93,158.04,15438.0,141.796,141.8498,141.6704,141.7691,15438.0
2018-01-04 12:30:00,158.06,158.06,157.91,158.03,18450.0,141.787,141.787,141.6525,141.7601,18450.0
2018-01-04 12:40:00,158.09,158.43,158.05,158.42,11327.0,141.8139,142.1189,141.7781,142.11,11327.0
2018-01-04 12:50:00,158.45,158.55,158.33,158.5,24068.0,142.1369,142.2266,142.0292,142.1817,24068.0
2018-01-04 13:00:00,158.5,158.54,158.29,158.35,9818.0,142.1817,142.2176,141.9934,142.0472,9818.0
2018-01-04 13:10:00,158.31,158.32,158.0,158.15,13103.0,142.0113,142.0203,141.7332,141.8678,13103.0
2018-01-04 13:20:00,158.18,158.43,158.17,158.43,14714.0,141.8947,142.1189,141.8857,142.1189,14714.0
2018-01-04 13:30:00,158.43,158.52,158.34,158.5,16016.0,142.1189,142.1997,142.0382,142.1817,16016.0
2018-01-04 13:40:00,158.55,158.77,158.53,158.69,28510.0,142.2266,142.4239,142.2086,142.3522,28510.0
2018-01-04 13:50:00,158.73,159.2,158.7,159.1,26270.0,142.3881,142.8097,142.3611,142.72,26270.0
2018-01-04 14:00:00,159.07,159.24,159.03,159.23,14936.0,142.6931,142.8456,142.6572,142.8366,14936.0
2018-01-04 14:10:00,159.23,159.42,159.04,159.34,37287.0,142.8366,143.007,142.6661,142.9353,37287.0
2018-01-04 14:20:00,159.38,159.44,159.27,159.31,17579.0,142.9711,143.025,142.8725,142.9083,17579.0
2018-01-04 14:30:00,159.29,159.35,159.13,159.2,28463.0,142.8904,142.9442,142.7469,142.8097,28463.0
2018-01-04 14:40:00,159.21,159.5,159.2,159.46,9829.0,142.8186,143.0788,142.8097,143.0429,9829.0
2018-01-04 14:50:00,159.46,159.68,159.43,159.67,17537.0,143.0429,143.2403,143.016,143.2313,17537.0
2018-01-04 15:00:00,159.67,159.71,159.43,159.5,34494.0,143.2313,143.2672,143.016,143.0788,34494.0
2018-01-04 15:10:00,159.52,159.52,159.29,159.34,19499.0,143.0967,143.0967,142.8904,142.9353,19499.0
2018-01-04 15:20:00,159.35,159.39,159.24,159.34,20798.0,142.9442,142.9801,142.8456,142.9353,20798.0
2018-01-04 15:30:00,159.3,159.36,159.25,159.29,24838.0,142.8994,142.9532,142.8545,142.8904,24838.0
2018-01-04 15:40:00,159.29,159.44,159.28,159.42,81516.0,142.8904,143.025,142.8814,143.007,81516.0
2018-01-04 15:50:00,159.41,159.72,159.39,159.64,162832.0,142.998,143.2761,142.9801,143.2044,162832.0
2018-01-05 09:30:00,159.8,160.04,159.04,159.12,60873.0,143.3479,143.5632,142.6661,142.7379,60873.0
2018-01-05 09:40:00,159.18,159.22,158.83,158.9,15687.0,142.7917,142.8276,142.4778,142.5406,15687.0
2018-01-05 09:50:00,158.9,159.19,158.62,159.0,34044.0,142.5406,142.8007,142.2894,142.6303,34044.0
2018-01-05 10:00:00,159.12,159.43,158.99,159.14,31177.0,142.7379,143.016,142.6213,142.7558,31177.0
2018-01-05 10:10:00,159.17,159.33,159.04,159.06,66965.0,142.7828,142.9263,142.6661,142.6841,66965.0
2018-01-05 10:20:00,159.06,159.13,158.81,159.03,22335.0,142.6841,142.7469,142.4598,142.6572,22335.0
2018-01-05 10:30:00,159.1,159.53,159.06,159.43,27366.0,142.72,143.1057,142.6841,143.016,27366.0
2018-01-05 10:40:00,159.43,159.62,159.38,159.51,12905.0,143.016,143.1864,142.9711,143.0878,12905.0
2018-01-05 10:50:00,159.51,159.64,159.51,159.53,16517.0,143.0878,143.2044,143.0878,143.1057,16517.0
2018-01-05 11:00:00,159.53,159.53,159.29,159.34,12038.0,143.1057,143.1057,142.8904,142.9353,12038.0
2018-01-05 11:10:00,159.34,159.4,159.19,159.4,11710.0,142.9353,142.9891,142.8007,142.9891,11710.0
2018-01-05 11:20:00,159.42,159.51,159.32,159.39,12929.0,143.007,143.0878,142.9173,142.9801,12929.0
2018-01-05 11:30:00,159.42,159.48,159.25,159.29,7398.0,143.007,143.0608,142.8545,142.8904,7398.0
2018-01-05 11:40:00,159.3,159.61,159.29,159.56,16143.0,142.8994,143.1775,142.8904,143.1326,16143.0
2018-01-05 11:50:00,159.53,159.66,159.48,159.59,14690.0,143.1057,143.2223,143.0608,143.1595,14690.0
2018-01-05 12:00:00,159.61,159.8,159.6,159.74,15512.0,143.1775,143.3479,143.1685,143.2941,15512.0
2018-01-05 12:10:00,159.76,159.76,159.61,159.76,9548.0,143.312,143.312,143.1775,143.312,9548.0
2018-01-05 12:20:00,159.73,159.78,159.7,159.77,24198.0,143.2851,143.33,143.2582,143.321,24198.0
2018-01-05 12:30:00,159.76,159.84,159.72,159.77,35034.0,143.312,143.3838,143.2761,143.321,35034.0
2018-01-05 12:40:00,159.75,159.82,159.63,159.64,20012.0,143.303,143.3658,143.1954,143.2044,20012.0
2018-01-05 12:50:00,159.61,159.62,159.43,159.44,15669.0,143.1775,143.1864,143.016,143.025,15669.0
2018-01-05 13:00:00,159.46,159.67,159.39,159.67,14387.0,143.0429,143.2313,142.9801,143.2313,14387.0
2018-01-05 13:10:00,159.67,159.73,159.61,159.68,19460.0,143.2313,143.2851,143.1775,143.2403,19460.0
2018-01-05 13:20:00,159.67,159.67,159.48,159.57,30457.0,143.2313,143.2313,143.0608,143.1416,30457.0
2018-01-05 13:30:00,159.53,159.56,159.42,159.56,14212.0,143.1057,143.1326,143.007,143.1326,14212.0
2018-01-05 13:40:00,159.56,159.73,159.56,159.63,19933.0,143.1326,143.2851,143.1326,143.1954,19933.0
2018-01-05 13:50:00,159.64,159.87,159.62,159.87,17150.0,143.2044,143.4107,143.1864,143.4107,17150.0
2018-01-05 14:00:00,159.88,159.98,159.84,159.84,18964.0,143.4197,143.5094,143.3838,143.3838,18964.0
2018-01-05 14:10:00,159.83,159.87,159.77,159.84,18830.0,143.3748,143.4107,143.321,143.3838,18830.0
2018-01-05 14:20:00,159.87,159.94,159.86,159.9,10109.0,143.4107,143.4735,143.4017,143.4376,10109.0
2018-01-05 14:30:00,159.92,160.09,159.88,159.99,29933.0,143.4555,143.608,143.4197,143.5183,29933.0
2018-01-05 14:40:00,160.02,160.17,159.97,160.12,34394.0,143.5452,143.6798,143.5004,143.635,34394.0
2018-01-05 14:50:00,160.15,160.17,159.74,159.96,37989.0,143.6619,143.6798,143.2941,143.4914,37989.0
2018-01-05 15:00:00,159.99,160.1,159.98,160.01,20112.0,143.5183,143.617,143.5094,143.5363,20112.0
2018-01-05 15:10:00,160.0,160.33,159.97,160.3,34284.0,143.5273,143.8233,143.5004,143.7964,34284.0
2018-01-05 15:20:00,160.34,160.47,160.28,160.29,24310.0,143.8323,143.9489,143.7785,143.7874,24310.0
2018-01-05 15:30:00,160.28,160.3,160.16,160.22,28169.0,143.7785,143.7964,143.6708,143.7247,28169.0
2018-01-05 15:40:00,160.22,160.23,156.59,160.15,66726.0,143.7247,143.7336,140.4684,143.6619,66726.0
2018-01-05 15:50:00,160.15,160.42,160.09,160.31,144230.0,143.6619,143.9041,143.608,143.8054,144230.0
2018-01-08 09:30:00,160.05,160.21,159.11,159.19,91673.0,143.5722,143.7157,142.7289,142.8007,91673.0
2018-01-08 09:40:00,159.22,159.38,158.9,159.38,80361.0,142.8276,142.9711,142.5406,142.9711,80361.0
2018-01-08 09:50:00,159.43,159.68,159.22,159.6,28481.0,143.016,143.2403,142.8276,143.1685,28481.0
2018-01-08 10:00:00,159.65,160.23,159.45,160.14,47686.0,143.2133,143.7336,143.0339,143.6529,47686.0
2018-01-08 10:10:00,160.09,160.12,159.88,159.94,42005.0,143.608,143.635,143.4197,143.4735,42005.0
2018-01-08 10:20:00,159.96,160.05,159.74,159.9,39764.0,143.4914,143.5722,143.2941,143.4376,39764.0
2018-01-08 10:30:00,159.9,159.99,159.56,159.74,38113.0,143.4376,143.5183,143.1326,143.2941,38113.0
2018-01-08 10:40:00,159.73,160.04,159.71,159.92,23494.0,143.2851,143.5632,143.2672,143.4555,23494.0
2018-01-08 10:50:00,159.9,160.12,159.89,160.1,34085.0,143.4376,143.635,143.4286,143.617,34085.0
2018-01-08 11:00:00,160.05,160.08,159.57,159.62,28870.0,143.5722,143.5991,143.1416,143.1864,28870.0
2018-01-08 11:10:00,159.66,160.16,159.66,159.96,33037.0,143.2223,143.6708,143.2223,143.4914,33037.0
2018-01-08 11:20:00,159.96,160.14,159.95,160.12,40954.0,143.4914,143.6529,143.4825,143.635,40954.0
2018-01-08 11:30:00,160.13,160.27,160.0,160.04,49877.0,143.6439,143.7695,143.5273,143.5632,49877.0
2018-01-08 11:40:00,160.09,160.2,160.04,160.08,13781.0,143.608,143.7067,143.5632,143.5991,13781.0
2018-01-08 11:50:00,160.11,160.18,159.72,159.72,17070.0,143.626,143.6888,143.2761,143.2761,17070.0
2018-01-08 12:00:00,159.75,159.9,159.63,159.81,25548.0,143.303,143.4376,143.1954,143.3569,25548.0
2018-01-08 12:10:00,159.86,159.9,159.71,159.77,7116.0,143.4017,143.4376,143.2672,143.321,7116.0
2018-01-08 12:20:00,159.83,160.0,159.73,159.86,20982.0,143.3748,143.5273,143.2851,143.4017,20982.0
2018-01-08 12:30:00,159.84,159.99,159.84,159.94,22283.0,143.3838,143.5183,143.3838,143.4735,22283.0
2018-01-08 12:40:00,160.0,160.16,159.92,160.05,29988.0,143.5273,143.6708,143.4555,143.5722,29988.0
2018-01-08 12:50:00,160.08,160.11,160.0,160.0,7056.0,143.5991,143.626,143.5273,143.5273,7056.0
2018-01-08 13:00:00,160.04,160.27,159.98,160.27,29075.0,143.5632,143.7695,143.5094,143.7695,29075.0
2018-01-08 13:10:00,160.32,160.4,160.21,160.27,25130.0,143.8144,143.8861,143.7157,143.7695,25130.0
2018-01-08 13:20:00,160.29,160.29,160.14,160.16,11185.0,143.7874,143.7874,143.6529,143.6708,11185.0
2018-01-08 13:30:00,160.15,160.19,160.01,160.15,13425.0,143.6619,143.6977,143.5363,143.6619,13425.0
2018-01-08 13:40:00,160.15,160.26,160.06,160.26,44410.0,143.6619,143.7605,143.5811,143.7605,44410.0
2018-01-08 13:50:00,160.27,160.28,160.07,160.12,61086.0,143.7695,143.7785,143.5901,143.635,61086.0
2018-01-08 14:00:00,160.1,160.25,160.1,160.12,18172.0,143.617,143.7516,143.617,143.635,18172.0
2018-01-08 14:10:00,160.19,160.22,160.03,160.2,18975.0,143.6977,143.7247,143.5542,143.7067,18975.0
2018-01-08 14:20:00,160.23,160.34,160.16,160.21,14139.0,143.7336,143.8323,143.6708,143.7157,14139.0
2018-01-08 14:30:00,160.24,160.39,160.19,160.28,27619.0,143.7426,143.8772,143.6977,143.7785,27619.0
2018-01-08 14:40:00,160.31,160.42,160.16,160.23,28612.0,143.8054,143.9041,143.6708,143.7336,28612.0
2018-01-08 14:50:00,160.27,160.34,160.18,160.18,22544.0,143.7695,143.8323,143.6888,143.6888,22544.0
2018-01-08 15:00:00,160.24,160.3,160.07,160.24,25101.0,143.7426,143.7964,143.5901,143.7426,25101.0
2018-01-08 15:10:00,160.2,160.2,160.07,160.15,19758.0,143.7067,143.7067,143.5901,143.6619,19758.0
2018-01-08 15:20:00,160.16,160.16,160.07,160.09,35511.0,143.6708,143.6708,143.5901,143.608,35511.0
2018-01-08 15:30:00,160.11,160.46,160.08,160.45,47362.0,143.626,143.9399,143.5991,143.931,47362.0
2018-01-08 15:40:00,160.46,160.84,160.42,160.84,73403.0,143.9399,144.2808,143.9041,144.2808,73403.0
2018-01-08 15:50:00,160.85,161.18,160.73,161.11,274882.0,144.2898,144.5858,144.1821,144.523,274882.0
2018-01-09 09:30:00,162.01,162.92,161.7,162.44,85202.0,145.3304,146.1467,145.0523,145.7161,85202.0
2018-01-09 09:40:00,162.43,162.47,161.81,161.81,51377.0,145.7071,145.743,145.151,145.151,51377.0
2018-01-09 09:50:00,161.86,162.43,161.52,162.43,41610.0,145.1958,145.7071,144.8908,145.7071,41610.0
2018-01-09 10:00:00,162.37,162.67,162.37,162.64,35289.0,145.6533,145.9224,145.6533,145.8955,35289.0
2018-01-09 10:10:00,162.64,163.42,162.57,163.28,57768.0,145.8955,146.5952,145.8327,146.4696,57768.0
2018-01-09 10:20:00,163.19,163.67,163.18,163.55,73969.0,146.3889,146.8195,146.3799,146.7118,73969.0
2018-01-09 10:30:00,163.56,163.57,163.1,163.17,41213.0,146.7208,146.7298,146.3081,146.3709,41213.0
2018-01-09 10:40:00,163.17,163.68,163.17,163.6,43403.0,146.3709,146.8284,146.3709,146.7567,43403.0
2018-01-09 10:50:00,163.6,164.02,163.55,163.99,83319.0,146.7567,147.1334,146.7118,147.1065,83319.0
2018-01-09 11:00:00,164.01,164.85,163.95,164.85,100461.0,147.1245,147.878,147.0706,147.878,100461.0
2018-01-09 11:10:00,164.85,165.21,164.5,165.12,157620.0,147.878,148.2009,147.564,148.1202,157620.0
2018-01-09 11:20:00,165.12,165.48,165.0,165.26,126612.0,148.1202,148.4431,148.0125,148.2458,126612.0
2018-01-09 11:30:00,165.22,165.73,165.05,165.52,87675.0,148.2099,148.6674,148.0574,148.479,87675.0
2018-01-09 11:40:00,165.52,165.77,165.5,165.71,55593.0,148.479,148.7033,148.4611,148.6494,55593.0
2018-01-09 11:50:00,165.73,165.83,165.29,165.29,162540.0,148.6674,148.7571,148.2727,148.2727,162540.0
2018-01-09 12:00:00,165.36,165.42,164.92,165.08,48015.0,148.3355,148.3893,147.9408,148.0843,48015.0
2018-01-09 12:10:00,165.1,165.17,164.94,165.01,46724.0,148.1022,148.165,147.9587,148.0215,46724.0
2018-01-09 12:20:00,165.01,165.11,164.82,164.94,48998.0,148.0215,148.1112,147.8511,147.9587,48998.0
2018-01-09 12:30:00,164.92,165.07,164.75,164.92,60557.0,147.9408,148.0753,147.7883,147.9408,60557.0
2018-01-09 12:40:00,164.94,165.27,164.86,164.89,104533.0,147.9587,148.2547,147.8869,147.9139,104533.0
2018-01-09 12:50:00,164.94,165.08,164.9,165.05,40195.0,147.9587,148.0843,147.9228,148.0574,40195.0
2018-01-09 13:00:00,165.05,165.23,165.0,165.14,38964.0,148.0574,148.2189,148.0125,148.1381,38964.0
2018-01-09 13:10:00,165.15,165.17,165.02,165.07,30280.0,148.1471,148.165,148.0305,148.0753,30280.0
2018-01-09 13:20:00,165.12,165.23,165.03,165.23,32543.0,148.1202,148.2189,148.0394,148.2189,32543.0
2018-01-09 13:30:00,165.24,165.29,165.13,165.22,19411.0,148.2278,148.2727,148.1292,148.2099,19411.0
2018-01-09 13:40:00,165.25,165.69,165.25,165.56,78098.0,148.2368,148.6315,148.2368,148.5149,78098.0
2018-01-09 13:50:00,165.56,165.77,165.38,165.66,66245.0,148.5149,148.7033,148.3534,148.6046,66245.0
2018-01-09 14:00:00,165.69,165.8,165.56,165.59,50165.0,148.6315,148.7302,148.5149,148.5418,50165.0
2018-01-09 14:10:00,165.64,165.85,165.63,165.75,306266.0,148.5866,148.775,148.5777,148.6853,306266.0
2018-01-09 14:20:00,165.75,165.8,165.67,165.72,34416.0,148.6853,148.7302,148.6136,148.6584,34416.0
2018-01-09 14:30:00,165.72,165.74,164.97,165.29,63836.0,148.6584,148.6763,147.9856,148.2727,63836.0
2018-01-09 14:40:00,165.27,165.29,165.07,165.17,77136.0,148.2547,148.2727,148.0753,148.165,77136.0
2018-01-09 14:50:00,165.13,165.27,165.05,165.24,45427.0,148.1292,148.2547,148.0574,148.2278,45427.0
2018-01-09 15:00:00,165.2,165.34,165.17,165.22,47421.0,148.1919,148.3175,148.165,148.2099,47421.0
2018-01-09 15:10:00,165.21,165.71,165.15,165.64,57560.0,148.2009,148.6494,148.1471,148.5866,57560.0
2018-01-09 15:20:00,165.65,165.8,165.51,165.51,117140.0,148.5956,148.7302,148.47,148.47,117140.0
2018-01-09 15:30:00,165.47,165.98,165.47,165.92,83334.0,148.4341,148.8916,148.4341,148.8378,83334.0
2018-01-09 15:40:00,165.95,165.98,165.73,165.78,163517.0,148.8647,148.8916,148.6674,148.7122,163517.0
2018-01-09 15:50:00,165.78,165.85,165.45,165.54,289692.0,148.7122,148.775,148.4162,148.4969,289692.0
2018-01-10 09:30:00,166.74,167.0,165.6,166.14,141364.0,149.5734,149.8066,148.5508,149.0352,141364.0
2018-01-10 09:40:00,166.18,167.22,166.16,166.76,137242.0,149.071,150.004,149.0531,149.5913,137242.0
2018-01-10 09:50:00,166.74,167.19,166.44,167.08,103851.0,149.5734,149.9771,149.3043,149.8784,103851.0
2018-01-10 10:00:00,167.19,167.24,166.69,166.73,78542.0,149.9771,150.0219,149.5285,149.5644,78542.0
2018-01-10 10:10:00,166.67,166.69,166.28,166.47,93438.0,149.5106,149.5285,149.1608,149.3312,93438.0
2018-01-10 10:20:00,166.49,166.51,166.32,166.4,87078.0,149.3491,149.3671,149.1966,149.2684,87078.0
2018-01-10 10:30:00,166.4,166.66,166.35,166.47,52364.0,149.2684,149.5016,149.2235,149.3312,52364.0
2018-01-10 10:40:00,166.48,166.77,166.4,166.5,35866.0,149.3402,149.6003,149.2684,149.3581,35866.0
2018-01-10 10:50:00,166.51,166.65,166.4,166.5,30122.0,149.3671,149.4927,149.2684,149.3581,30122.0
2018-01-10 11:00:00,166.53,167.06,166.51,166.63,67489.0,149.385,149.8604,149.3671,149.4747,67489.0
2018-01-10 11:10:00,166.63,166.84,166.2,166.25,46578.0,149.4747,149.6631,149.089,149.1338,46578.0
2018-01-10 11:20:00,166.25,166.37,166.16,166.28,39233.0,149.1338,149.2415,149.0531,149.1608,39233.0
2018-01-10 11:30:00,166.28,166.67,166.25,166.5,30758.0,149.1608,149.5106,149.1338,149.3581,30758.0
2018-01-10 11:40:00,166.53,166.94,166.48,166.73,54324.0,149.385,149.7528,149.3402,149.5644,54324.0
2018-01-10 11:50:00,166.71,167.03,166.65,166.86,52631.0,149.5465,149.8335,149.4927,149.681,52631.0
2018-01-10 12:00:00,166.82,166.95,166.7,166.7,33913.0,149.6452,149.7618,149.5375,149.5375,33913.0
2018-01-10 12:10:00,166.75,167.19,166.52,167.03,111259.0,149.5824,149.9771,149.376,149.8335,111259.0
2018-01-10 12:20:00,167.04,167.28,166.85,167.16,95249.0,149.8425,150.0578,149.6721,149.9502,95249.0
2018-01-10 12:30:00,167.15,167.25,166.96,167.15,39165.0,149.9412,150.0309,149.7707,149.9412,39165.0
2018-01-10 12:40:00,167.15,167.26,166.96,167.25,46951.0,149.9412,150.0399,149.7707,150.0309,46951.0
2018-01-10 12:50:00,167.26,167.46,167.17,167.44,26805.0,150.0399,150.2193,149.9591,150.2013,26805.0
2018-01-10 13:00:00,167.48,167.85,167.41,167.76,41796.0,150.2372,150.5691,150.1744,150.4884,41796.0
2018-01-10 13:10:00,167.77,167.8,167.67,167.78,33032.0,150.4974,150.5243,150.4076,150.5063,33032.0
2018-01-10 13:20:00,167.77,168.0,167.67,167.89,42889.0,150.4974,150.7037,150.4076,150.605,42889.0
2018-01-10 13:30:00,167.89,168.0,167.81,167.84,44498.0,150.605,150.7037,150.5332,150.5601,44498.0
2018-01-10 13:40:00,167.83,168.11,167.76,168.02,77726.0,150.5512,150.8023,150.4884,150.7216,77726.0
2018-01-10 13:50:00,168.02,168.06,167.8,167.91,38263.0,150.7216,150.7575,150.5243,150.6229,38263.0
2018-01-10 14:00:00,167.93,168.44,167.91,168.05,81513.0,150.6409,151.0984,150.6229,150.7485,81513.0
2018-01-10 14:10:00,168.03,168.05,167.67,167.73,98476.0,150.7306,150.7485,150.4076,150.4615,98476.0
2018-01-10 14:20:00,167.75,167.77,167.46,167.53,80989.0,150.4794,150.4974,150.2193,150.2821,80989.0
2018-01-10 14:30:00,167.53,167.53,165.9,165.9,186992.0,150.2821,150.2821,148.8199,148.8199,186992.0
2018-01-10 14:40:00,165.92,166.51,165.83,165.84,296213.0,148.8378,149.3671,148.7571,148.7661,296213.0
2018-01-10 14:50:00,165.85,165.88,164.75,164.91,316234.0,148.775,148.8019,147.7883,147.9318,316234.0
2018-01-10 15:00:00,164.88,165.07,164.38,164.94,285660.0,147.9049,148.0753,147.4564,147.9587,285660.0
2018-01-10 15:10:00,164.97,164.97,164.1,164.56,127135.0,147.9856,147.9856,147.2052,147.6178,127135.0
2018-01-10 15:20:00,164.62,165.02,164.5,164.55,150171.0,147.6717,148.0305,147.564,147.6089,150171.0
2018-01-10 15:30:00,164.56,164.86,164.53,164.81,44385.0,147.6178,147.8869,147.5909,147.8421,44385.0
2018-01-10 15:40:00,164.8,165.14,164.78,164.93,174138.0,147.8331,148.1381,147.8152,147.9497,174138.0
2018-01-10 15:50:00,164.94,165.0,164.71,164.94,169661.0,147.9587,148.0125,147.7524,147.9587,169661.0
2018-01-11 09:30:00,165.13,165.55,163.77,164.91,123819.0,148.1292,148.5059,146.9092,147.9318,123819.0
2018-01-11 09:40:00,164.92,165.8,164.85,165.6,61647.0,147.9408,148.7302,147.878,148.5508,61647.0
2018-01-11 09:50:00,165.63,166.31,165.63,166.14,74085.0,148.5777,149.1877,148.5777,149.0352,74085.0
2018-01-11 10:00:00,166.07,166.09,165.66,165.74,27896.0,148.9724,148.9903,148.6046,148.6763,27896.0
2018-01-11 10:10:00,165.69,165.8,165.38,165.45,34058.0,148.6315,148.7302,148.3534,148.4162,34058.0
2018-01-11 10:20:00,165.45,165.54,165.38,165.43,22508.0,148.4162,148.4969,148.3534,148.3983,22508.0
2018-01-11 10:30:00,165.46,165.51,165.12,165.24,98392.0,148.4252,148.47,148.1202,148.2278,98392.0
2018-01-11 10:40:00,165.22,165.63,165.21,165.55,22765.0,148.2099,148.5777,148.2009,148.5059,22765.0
2018-01-11 10:50:00,165.59,165.72,165.47,165.66,19250.0,148.5418,148.6584,148.4341,148.6046,19250.0
2018-01-11 11:00:00,165.66,166.08,165.65,165.95,30374.0,148.6046,148.9813,148.5956,148.8647,30374.0
2018-01-11 11:10:00,165.99,166.15,165.91,165.96,27309.0,148.9006,149.0441,148.8288,148.8737,27309.0
2018-01-11 11:20:00,165.92,166.46,165.91,165.98,44787.0,148.8378,149.3222,148.8288,148.8916,44787.0
2018-01-11 11:30:00,165.98,165.99,165.78,165.9,16705.0,148.8916,148.9006,148.7122,148.8199,16705.0
2018-01-11 11:40:00,165.9,165.93,165.72,165.78,18832.0,148.8199,148.8468,148.6584,148.7122,18832.0
2018-01-11 11:50:00,165.73,165.83,165.55,165.55,25435.0,148.6674,148.7571,148.5059,148.5059,25435.0
2018-01-11 12:00:00,165.56,165.68,165.56,165.62,17502.0,148.5149,148.6225,148.5149,148.5687,17502.0
2018-01-11 12:10:00,165.61,165.79,165.59,165.73,13407.0,148.5597,148.7212,148.5418,148.6674,13407.0
2018-01-11 12:20:00,165.73,166.11,165.71,165.97,54132.0,148.6674,149.0083,148.6494,148.8827,54132.0
2018-01-11 12:30:00,166.01,166.38,165.98,166.37,59653.0,148.9186,149.2505,148.8916,149.2415,59653.0
2018-01-11 12:40:00,166.34,166.36,166.18,166.28,25261.0,149.2146,149.2325,149.071,149.1608,25261.0
2018-01-11 12:50:00,166.28,166.44,166.25,166.27,21405.0,149.1608,149.3043,149.1338,149.1518,21405.0
2018-01-11 13:00:00,166.24,166.38,166.01,166.37,33875.0,149.1249,149.2505,148.9186,149.2415,33875.0
2018-01-11 13:10:00,166.37,166.51,166.14,166.28,38611.0,149.2415,149.3671,149.0352,149.1608,38611.0
2018-01-11 13:20:00,166.28,166.62,166.28,166.62,16016.0,149.1608,149.4657,149.1608,149.4657,16016.0
2018-01-11 13:30:00,166.63,166.65,166.42,166.45,31263.0,149.4747,149.4927,149.2863,149.3133,31263.0
2018-01-11 13:40:00,166.44,166.71,166.44,166.68,25316.0,149.3043,149.5465,149.3043,149.5196,25316.0
2018-01-11 13:50:00,166.69,166.7,166.57,166.6,28964.0,149.5285,149.5375,149.4209,149.4478,28964.0
2018-01-11 14:00:00,166.64,166.66,166.57,166.6,10979.0,149.4837,149.5016,149.4209,149.4478,10979.0
2018-01-11 14:10:00,166.63,166.85,166.52,166.76,17151.0,149.4747,149.6721,149.376,149.5913,17151.0
2018-01-11 14:20:00,166.79,166.81,166.62,166.67,16472.0,149.6182,149.6362,149.4657,149.5106,16472.0
2018-01-11 14:30:00,166.68,166.79,166.65,166.68,14050.0,149.5196,149.6182,149.4927,149.5196,14050.0
2018-01-11 14:40:00,166.67,166.84,166.65,166.84,15992.0,149.5106,149.6631,149.4927,149.6631,15992.0
2018-01-11 14:50:00,166.83,166.91,166.76,166.79,18701.0,149.6541,149.7259,149.5913,149.6182,18701.0
2018-01-11 15:00:00,166.82,166.82,166.7,166.71,26317.0,149.6452,149.6452,149.5375,149.5465,26317.0
2018-01-11 15:10:00,166.72,167.0,166.7,166.99,46958.0,149.5555,149.8066,149.5375,149.7977,46958.0
2018-01-11 15:20:00,166.99,166.99,166.86,166.94,44929.0,149.7977,149.7977,149.681,149.7528,44929.0
2018-01-11 15:30:00,166.95,167.12,166.89,167.12,62205.0,149.7618,149.9143,149.708,149.9143,62205.0
2018-01-11 15:40:00,167.11,167.3,167.05,167.2,68096.0,149.9053,150.0757,149.8515,149.986,68096.0
2018-01-11 15:50:00,167.22,167.55,167.21,167.46,130212.0,150.004,150.3,149.995,150.2193,130212.0
2018-01-12 09:30:00,168.45,168.97,167.96,168.81,67474.0,151.1073,151.5738,150.6678,151.4303,67474.0
2018-01-12 09:40:00,168.85,169.68,168.85,169.37,80603.0,151.4662,152.2107,151.4662,151.9326,80603.0
2018-01-12 09:50:00,169.39,169.9,169.31,169.43,62883.0,151.9506,152.4081,151.8788,151.9864,62883.0
2018-01-12 10:00:00,169.38,169.92,169.37,169.72,103469.0,151.9416,152.426,151.9326,152.2466,103469.0
2018-01-12 10:10:00,169.72,170.14,169.66,169.95,111850.0,152.2466,152.6233,152.1928,152.4529,111850.0
2018-01-12 10:20:00,169.95,170.35,169.91,170.13,104534.0,152.4529,152.8117,152.417,152.6144,104534.0
2018-01-12 10:30:00,170.13,170.26,169.88,169.93,42909.0,152.6144,152.731,152.3901,152.435,42909.0
2018-01-12 10:40:00,169.94,170.24,169.86,170.0,48088.0,152.4439,152.7131,152.3722,152.4978,48088.0
2018-01-12 10:50:00,170.06,170.12,169.71,169.71,29240.0,152.5516,152.6054,152.2376,152.2376,29240.0
2018-01-12 11:00:00,169.7,169.93,169.57,169.92,21340.0,152.2286,152.435,152.112,152.426,21340.0
2018-01-12 11:10:00,169.94,170.04,169.16,169.17,46636.0,152.4439,152.5336,151.7442,151.7532,46636.0
2018-01-12 11:20:00,169.19,169.66,169.06,169.58,79984.0,151.7712,152.1928,151.6545,152.121,79984.0
2018-01-12 11:30:00,169.64,170.11,169.58,170.11,43116.0,152.1748,152.5964,152.121,152.5964,43116.0
2018-01-12 11:40:00,170.07,170.1,169.87,170.0,23260.0,152.5606,152.5875,152.3811,152.4978,23260.0
2018-01-12 11:50:00,170.0,170.06,169.85,170.02,25365.0,152.4978,152.5516,152.3632,152.5157,25365.0
2018-01-12 12:00:00,169.99,170.73,169.81,170.43,82060.0,152.4888,153.1526,152.3273,152.8835,82060.0
2018-01-12 12:10:00,170.43,170.51,170.0,170.0,37501.0,152.8835,152.9553,152.4978,152.4978,37501.0
2018-01-12 12:20:00,170.03,170.7,170.03,170.11,28925.0,152.5247,153.1257,152.5247,152.5964,28925.0
2018-01-12 12:30:00,170.11,170.24,170.06,170.21,19133.0,152.5964,152.7131,152.5516,152.6861,19133.0
2018-01-12 12:40:00,170.18,170.21,169.97,170.07,25139.0,152.6592,152.6861,152.4709,152.5606,25139.0
2018-01-12 12:50:00,170.06,170.16,169.98,170.09,35926.0,152.5516,152.6413,152.4798,152.5785,35926.0
2018-01-12 13:00:00,170.06,170.14,170.0,170.06,33678.0,152.5516,152.6233,152.4978,152.5516,33678.0
2018-01-12 13:10:00,170.06,170.08,169.95,170.02,19149.0,152.5516,152.5695,152.4529,152.5157,19149.0
2018-01-12 13:20:00,170.02,170.1,170.0,170.1,32100.0,152.5157,152.5875,152.4978,152.5875,32100.0
2018-01-12 13:30:00,170.07,170.1,170.01,170.09,15780.0,152.5606,152.5875,152.5067,152.5785,15780.0
2018-01-12 13:40:00,170.12,170.14,169.96,169.97,26416.0,152.6054,152.6233,152.4619,152.4709,26416.0
2018-01-12 13:50:00,170.0,170.04,169.81,169.93,15165.0,152.4978,152.5336,152.3273,152.435,15165.0
2018-01-12 14:00:00,169.93,169.96,169.8,169.91,18061.0,152.435,152.4619,152.3184,152.417,18061.0
2018-01-12 14:10:00,169.9,170.01,169.85,169.94,23790.0,152.4081,152.5067,152.3632,152.4439,23790.0
2018-01-12 14:20:00,169.94,169.99,169.85,169.93,28540.0,152.4439,152.4888,152.3632,152.435,28540.0
2018-01-12 14:30:00,169.93,169.95,169.68,169.8,32250.0,152.435,152.4529,152.2107,152.3184,32250.0
2018-01-12 14:40:00,169.78,169.8,169.66,169.78,63714.0,152.3004,152.3184,152.1928,152.3004,63714.0
2018-01-12 14:50:00,169.78,169.85,169.57,169.67,71094.0,152.3004,152.3632,152.112,152.2017,71094.0
2018-01-12 15:00:00,169.68,169.84,169.64,169.66,26467.0,152.2107,152.3542,152.1748,152.1928,26467.0
2018-01-12 15:10:00,169.65,169.65,169.28,169.31,52609.0,152.1838,152.1838,151.8519,151.8788,52609.0
2018-01-12 15:20:00,169.31,169.51,169.28,169.33,25590.0,151.8788,152.0582,151.8519,151.8967,25590.0
2018-01-12 15:30:00,169.36,169.54,169.34,169.53,32441.0,151.9237,152.0851,151.9057,152.0762,32441.0
2018-01-12 15:40:00,169.53,169.6,169.41,169.51,74980.0,152.0762,152.1389,151.9685,152.0582,74980.0
2018-01-12 15:50:00,169.52,169.53,169.21,169.3,125553.0,152.0672,152.0762,151.7891,151.8698,125553.0
2018-01-16 09:30:00,170.15,170.61,169.1,169.11,121418.0,152.6323,153.045,151.6904,151.6994,121418.0
2018-01-16 09:40:00,169.08,169.38,168.79,169.12,70017.0,151.6725,151.9416,151.4123,151.7084,70017.0
2018-01-16 09:50:00,169.08,169.59,168.95,169.39,47645.0,151.6725,152.13,151.5559,151.9506,47645.0
2018-01-16 10:00:00,169.31,169.6,169.2,169.49,37922.0,151.8788,152.1389,151.7801,152.0403,37922.0
2018-01-16 10:10:00,169.5,169.82,169.37,169.67,66781.0,152.0492,152.3363,151.9326,152.2017,66781.0
2018-01-16 10:20:00,169.67,170.0,169.64,169.83,29852.0,152.2017,152.4978,152.1748,152.3453,29852.0
2018-01-16 10:30:00,169.8,169.85,169.2,169.6,40965.0,152.3184,152.3632,151.7801,152.1389,40965.0
2018-01-16 10:40:00,169.54,169.93,169.49,169.74,28874.0,152.0851,152.435,152.0403,152.2645,28874.0
2018-01-16 10:50:00,169.77,169.79,169.31,169.37,62342.0,152.2914,152.3094,151.8788,151.9326,62342.0
2018-01-16 11:00:00,169.42,169.55,169.11,169.12,32722.0,151.9775,152.0941,151.6994,151.7084,32722.0
2018-01-16 11:10:00,169.16,169.35,168.58,168.68,46449.0,151.7442,151.9147,151.224,151.3137,46449.0
2018-01-16 11:20:00,168.8,168.98,168.73,168.98,16588.0,151.4213,151.5828,151.3585,151.5828,16588.0
2018-01-16 11:30:00,168.95,169.03,168.8,168.88,14457.0,151.5559,151.6276,151.4213,151.4931,14457.0
2018-01-16 11:40:00,168.92,169.03,168.5,168.64,46823.0,151.529,151.6276,151.1522,151.2778,46823.0
2018-01-16 11:50:00,168.6,168.65,168.32,168.39,26611.0,151.2419,151.2868,150.9907,151.0535,26611.0
2018-01-16 12:00:00,168.4,168.59,168.32,168.55,22784.0,151.0625,151.2329,150.9907,151.197,22784.0
2018-01-16 12:10:00,168.55,168.67,168.55,168.62,21376.0,151.197,151.3047,151.197,151.2598,21376.0
2018-01-16 12:20:00,168.59,168.64,168.44,168.54,12297.0,151.2329,151.2778,151.0984,151.1881,12297.0
2018-01-16 12:30:00,168.58,168.67,168.54,168.63,29371.0,151.224,151.3047,151.1881,151.2688,29371.0
2018-01-16 12:40:00,168.66,169.03,168.4,168.95,95795.0,151.2957,151.6276,151.0625,151.5559,95795.0
2018-01-16 12:50:00,168.9,168.96,168.7,168.91,35976.0,151.511,151.5648,151.3316,151.52,35976.0
2018-01-16 13:00:00,168.9,169.07,168.71,168.89,19268.0,151.511,151.6635,151.3406,151.502,19268.0
2018-01-16 13:10:00,169.01,169.13,168.82,168.91,22101.0,151.6097,151.7173,151.4392,151.52,22101.0
2018-01-16 13:20:00,168.94,168.94,168.68,168.85,15632.0,151.5469,151.5469,151.3137,151.4662,15632.0
2018-01-16 13:30:00,168.86,168.87,168.53,168.53,15768.0,151.4751,151.4841,151.1791,151.1791,15768.0
2018-01-16 13:40:00,168.53,168.58,168.37,168.45,18597.0,151.1791,151.224,151.0356,151.1073,18597.0
2018-01-16 13:50:00,168.45,168.5,167.87,168.01,25479.0,151.1073,151.1522,150.5871,150.7126,25479.0
2018-01-16 14:00:00,168.02,168.12,167.74,167.93,20066.0,150.7216,150.8113,150.4704,150.6409,20066.0
2018-01-16 14:10:00,167.91,167.96,167.25,167.31,37239.0,150.6229,150.6678,150.0309,150.0847,37239.0
2018-01-16 14:20:00,167.3,167.38,166.79,166.79,28307.0,150.0757,150.1475,149.6182,149.6182,28307.0
2018-01-16 14:30:00,166.81,167.17,166.7,166.82,40456.0,149.6362,149.9591,149.5375,149.6452,40456.0
2018-01-16 14:40:00,166.84,166.91,166.36,166.67,46867.0,149.6631,149.7259,149.2325,149.5106,46867.0
2018-01-16 14:50:00,166.67,167.06,166.62,166.98,57963.0,149.5106,149.8604,149.4657,149.7887,57963.0
2018-01-16 15:00:00,166.99,167.58,166.96,167.58,33045.0,149.7977,150.3269,149.7707,150.3269,33045.0
2018-01-16 15:10:00,167.61,167.7,167.38,167.46,51056.0,150.3538,150.4346,150.1475,150.2193,51056.0
2018-01-16 15:20:00,167.45,167.97,167.38,167.88,39642.0,150.2103,150.6768,150.1475,150.596,39642.0
2018-01-16 15:30:00,167.84,167.9,167.69,167.76,23006.0,150.5601,150.614,150.4256,150.4884,23006.0
2018-01-16 15:40:00,167.72,167.89,167.63,167.83,40328.0,150.4525,150.605,150.3718,150.5512,40328.0
2018-01-16 15:50:00,167.85,167.88,167.48,167.56,94267.0,150.5691,150.596,150.2372,150.309,94267.0
2018-01-17 09:30:00,168.6,168.64,168.05,168.31,72450.0,151.2419,151.2778,150.7485,150.9818,72450.0
2018-01-17 09:40:00,168.31,168.39,167.11,167.14,32024.0,150.9818,151.0535,149.9053,149.9322,32024.0
2018-01-17 09:50:00,167.12,167.38,166.72,166.74,44513.0,149.9143,150.1475,149.5555,149.5734,44513.0
2018-01-17 10:00:00,166.71,167.28,166.68,167.27,46352.0,149.5465,150.0578,149.5196,150.0488,46352.0
2018-01-17 10:10:00,167.24,167.67,167.22,167.31,29834.0,150.0219,150.4076,150.004,150.0847,29834.0
2018-01-17 10:20:00,167.33,167.38,166.65,166.74,31146.0,150.1027,150.1475,149.4927,149.5734,31146.0
2018-01-17 10:30:00,166.74,166.93,166.62,166.65,42664.0,149.5734,149.7438,149.4657,149.4927,42664.0
2018-01-17 10:40:00,166.65,166.65,166.39,166.57,41332.0,149.4927,149.4927,149.2594,149.4209,41332.0
2018-01-17 10:50:00,166.53,166.66,166.44,166.64,53689.0,149.385,149.5016,149.3043,149.4837,53689.0
2018-01-17 11:00:00,166.65,166.84,166.54,166.84,29884.0,149.4927,149.6631,149.394,149.6631,29884.0
2018-01-17 11:10:00,166.89,167.25,166.88,167.18,34403.0,149.708,150.0309,149.699,149.9681,34403.0
2018-01-17 11:20:00,167.16,167.16,166.95,166.95,24178.0,149.9502,149.9502,149.7618,149.7618,24178.0
2018-01-17 11:30:00,166.97,167.01,166.69,166.73,47013.0,149.7797,149.8156,149.5285,149.5644,47013.0
2018-01-17 11:40:00,166.72,166.79,166.57,166.69,23390.0,149.5555,149.6182,149.4209,149.5285,23390.0
2018-01-17 11:50:00,166.71,166.86,166.64,166.75,18422.0,149.5465,149.681,149.4837,149.5824,18422.0
2018-01-17 12:00:00,166.78,166.85,166.72,166.81,24574.0,149.6093,149.6721,149.5555,149.6362,24574.0
2018-01-17 12:10:00,166.82,166.9,166.73,166.79,22722.0,149.6452,149.7169,149.5644,149.6182,22722.0
2018-01-17 12:20:00,166.8,166.98,166.7,166.97,25011.0,149.6272,149.7887,149.5375,149.7797,25011.0
2018-01-17 12:30:00,166.93,167.01,166.92,166.96,17801.0,149.7438,149.8156,149.7349,149.7707,17801.0
2018-01-17 12:40:00,166.99,167.0,166.74,166.8,17885.0,149.7977,149.8066,149.5734,149.6272,17885.0
2018-01-17 12:50:00,166.77,166.91,166.7,166.87,23759.0,149.6003,149.7259,149.5375,149.69,23759.0
2018-01-17 13:00:00,166.89,167.02,166.89,166.92,16072.0,149.708,149.8246,149.708,149.7349,16072.0
2018-01-17 13:10:00,166.9,166.95,166.84,166.88,16097.0,149.7169,149.7618,149.6631,149.699,16097.0
2018-01-17 13:20:00,166.86,166.94,166.83,166.85,10713.0,149.681,149.7528,149.6541,149.6721,10713.0
2018-01-17 13:30:00,166.86,166.9,166.79,166.89,16468.0,149.681,149.7169,149.6182,149.708,16468.0
2018-01-17 13:40:00,166.9,166.91,166.63,166.63,16085.0,149.7169,149.7259,149.4747,149.4747,16085.0
2018-01-17 13:50:00,166.62,166.65,166.5,166.51,36932.0,149.4657,149.4927,149.3581,149.3671,36932.0
2018-01-17 14:00:00,166.51,166.88,166.49,166.82,19494.0,149.3671,149.699,149.3491,149.6452,19494.0
2018-01-17 14:10:00,166.83,167.01,166.82,166.92,43724.0,149.6541,149.8156,149.6452,149.7349,43724.0
2018-01-17 14:20:00,166.96,167.07,166.92,167.07,39091.0,149.7707,149.8694,149.7349,149.8694,39091.0
2018-01-17 14:30:00,167.06,167.15,167.01,167.1,24349.0,149.8604,149.9412,149.8156,149.8963,24349.0
2018-01-17 14:40:00,167.09,167.4,167.03,167.4,108055.0,149.8874,150.1654,149.8335,150.1654,108055.0
2018-01-17 14:50:00,167.44,167.66,167.44,167.6,28194.0,150.2013,150.3987,150.2013,150.3449,28194.0
2018-01-17 15:00:00,167.63,167.8,167.45,167.69,26919.0,150.3718,150.5243,150.2103,150.4256,26919.0
2018-01-17 15:10:00,167.69,167.71,167.56,167.59,30938.0,150.4256,150.4435,150.309,150.3359,30938.0
2018-01-17 15:20:00,167.61,167.66,167.46,167.47,31961.0,150.3538,150.3987,150.2193,150.2282,31961.0
2018-01-17 15:30:00,167.49,167.73,167.41,167.73,67218.0,150.2462,150.4615,150.1744,150.4615,67218.0
2018-01-17 15:40:00,167.73,167.81,167.62,167.63,66704.0,150.4615,150.5332,150.3628,150.3718,66704.0
2018-01-17 15:50:00,167.63,167.64,167.29,167.42,147275.0,150.3718,150.3807,150.0668,150.1834,147275.0
2018-01-18 09:30:00,166.96,167.94,166.26,167.8,79523.0,149.7707,150.6498,149.1428,150.5243,79523.0
2018-01-18 09:40:00,167.79,168.35,167.31,168.35,25355.0,150.5153,151.0176,150.0847,151.0176,25355.0
2018-01-18 09:50:00,168.4,168.45,167.81,167.96,26155.0,151.0625,151.1073,150.5332,150.6678,26155.0
2018-01-18 10:00:00,167.97,168.34,167.87,167.96,17508.0,150.6768,151.0087,150.5871,150.6678,17508.0
2018-01-18 10:10:00,167.92,167.92,167.4,167.75,21381.0,150.6319,150.6319,150.1654,150.4794,21381.0
2018-01-18 10:20:00,167.84,167.95,167.54,167.91,8891.0,150.5601,150.6588,150.291,150.6229,8891.0
2018-01-18 10:30:00,167.95,168.24,167.95,168.2,16856.0,150.6588,150.919,150.6588,150.8831,16856.0
2018-01-18 10:40:00,168.2,168.37,168.02,168.05,22879.0,150.8831,151.0356,150.7216,150.7485,22879.0
2018-01-18 10:50:00,168.09,168.23,168.02,168.05,14233.0,150.7844,150.91,150.7216,150.7485,14233.0
2018-01-18 11:00:00,168.05,168.22,167.94,168.09,22997.0,150.7485,150.901,150.6498,150.7844,22997.0
2018-01-18 11:10:00,168.14,168.32,167.99,168.21,19301.0,150.8293,150.9907,150.6947,150.8921,19301.0
2018-01-18 11:20:00,168.27,168.27,167.72,167.79,13950.0,150.9459,150.9459,150.4525,150.5153,13950.0
2018-01-18 11:30:00,167.95,168.08,167.74,167.8,19419.0,150.6588,150.7754,150.4704,150.5243,19419.0
2018-01-18 11:40:00,167.76,167.78,167.29,167.59,44282.0,150.4884,150.5063,150.0668,150.3359,44282.0
2018-01-18 11:50:00,167.63,167.65,167.4,167.52,38545.0,150.3718,150.3897,150.1654,150.2731,38545.0
2018-01-18 12:00:00,167.51,167.61,167.38,167.48,20611.0,150.2641,150.3538,150.1475,150.2372,20611.0
2018-01-18 12:10:00,167.56,167.8,167.56,167.74,9904.0,150.309,150.5243,150.309,150.4704,9904.0
2018-01-18 12:20:00,167.81,168.19,167.75,168.13,17997.0,150.5332,150.8741,150.4794,150.8203,17997.0
2018-01-18 12:30:00,168.12,168.3,167.98,167.98,75458.0,150.8113,150.9728,150.6857,150.6857,75458.0
2018-01-18 12:40:00,167.96,168.0,167.72,167.9,13646.0,150.6678,150.7037,150.4525,150.614,13646.0
2018-01-18 12:50:00,167.96,168.06,167.91,167.98,6831.0,150.6678,150.7575,150.6229,150.6857,6831.0
2018-01-18 13:00:00,167.95,168.01,167.61,167.8,14669.0,150.6588,150.7126,150.3538,150.5243,14669.0
2018-01-18 13:10:00,167.82,167.89,167.76,167.77,9591.0,150.5422,150.605,150.4884,150.4974,9591.0
2018-01-18 13:20:00,167.75,167.8,167.6,167.67,13892.0,150.4794,150.5243,150.3449,150.4076,13892.0
2018-01-18 13:30:00,167.72,167.82,167.64,167.72,13166.0,150.4525,150.5422,150.3807,150.4525,13166.0
2018-01-18 13:40:00,167.66,167.86,167.63,167.86,10762.0,150.3987,150.5781,150.3718,150.5781,10762.0
2018-01-18 13:50:00,167.84,168.03,167.74,167.91,16204.0,150.5601,150.7306,150.4704,150.6229,16204.0
2018-01-18 14:00:00,167.94,168.07,167.77,167.82,25842.0,150.6498,150.7665,150.4974,150.5422,25842.0
2018-01-18 14:10:00,167.84,167.92,167.77,167.79,30233.0,150.5601,150.6319,150.4974,150.5153,30233.0
2018-01-18 14:20:00,167.82,167.99,167.75,167.99,25165.0,150.5422,150.6947,150.4794,150.6947,25165.0
2018-01-18 14:30:00,167.96,168.24,167.88,168.15,21235.0,150.6678,150.919,150.596,150.8382,21235.0
2018-01-18 14:40:00,168.16,168.28,167.95,168.04,30953.0,150.8472,150.9548,150.6588,150.7396,30953.0
2018-01-18 14:50:00,168.08,168.22,168.02,168.11,14285.0,150.7754,150.901,150.7216,150.8023,14285.0
2018-01-18 15:00:00,168.09,168.19,167.97,168.17,13421.0,150.7844,150.8741,150.6768,150.8562,13421.0
2018-01-18 15:10:00,168.19,168.37,168.15,168.33,20299.0,150.8741,151.0356,150.8382,150.9997,20299.0
2018-01-18 15:20:00,168.34,168.37,168.2,168.23,27887.0,151.0087,151.0356,150.8831,150.91,27887.0
2018-01-18 15:30:00,168.23,168.25,167.98,168.16,31645.0,150.91,150.9279,150.6857,150.8472,31645.0
2018-01-18 15:40:00,168.18,168.3,167.86,167.95,52709.0,150.8651,150.9728,150.5781,150.6588,52709.0
2018-01-18 15:50:00,167.96,168.0,167.61,167.96,147418.0,150.6678,150.7037,150.3538,150.6678,147418.0
2018-01-19 09:30:00,168.53,168.97,168.09,168.48,181758.0,151.1791,151.5738,150.7844,151.1343,181758.0
2018-01-19 09:40:00,168.37,168.9,168.34,168.86,27450.0,151.0356,151.511,151.0087,151.4751,27450.0
2018-01-19 09:50:00,168.86,169.04,168.83,169.04,31381.0,151.4751,151.6366,151.4482,151.6366,31381.0
2018-01-19 10:00:00,169.04,169.09,168.47,168.65,35396.0,151.6366,151.6815,151.1253,151.2868,35396.0
2018-01-19 10:10:00,168.57,168.6,168.22,168.32,70345.0,151.215,151.2419,150.901,150.9907,70345.0
2018-01-19 10:20:00,168.24,168.74,168.21,168.55,22321.0,150.919,151.3675,150.8921,151.197,22321.0
2018-01-19 10:30:00,168.54,168.74,168.37,168.66,15979.0,151.1881,151.3675,151.0356,151.2957,15979.0
2018-01-19 10:40:00,168.71,168.91,168.62,168.77,33159.0,151.3406,151.52,151.2598,151.3944,33159.0
2018-01-19 10:50:00,168.78,168.81,168.65,168.69,35611.0,151.4034,151.4303,151.2868,151.3226,35611.0
2018-01-19 11:00:00,168.65,168.69,168.31,168.32,17529.0,151.2868,151.3226,150.9818,150.9907,17529.0
2018-01-19 11:10:00,168.4,168.84,168.4,168.8,19295.0,151.0625,151.4572,151.0625,151.4213,19295.0
2018-01-19 11:20:00,168.81,169.0,168.61,168.98,19941.0,151.4303,151.6007,151.2509,151.5828,19941.0
2018-01-19 11:30:00,168.98,169.18,168.98,169.06,23513.0,151.5828,151.7622,151.5828,151.6545,23513.0
2018-01-19 11:40:00,169.1,169.14,168.93,169.03,33298.0,151.6904,151.7263,151.5379,151.6276,33298.0
2018-01-19 11:50:00,169.0,169.12,168.98,169.1,17733.0,151.6007,151.7084,151.5828,151.6904,17733.0
2018-01-19 12:00:00,169.09,169.33,169.06,169.27,16546.0,151.6815,151.8967,151.6545,151.8429,16546.0
2018-01-19 12:10:00,169.27,169.3,169.13,169.29,21947.0,151.8429,151.8698,151.7173,151.8609,21947.0
2018-01-19 12:20:00,169.32,169.36,169.13,169.21,14507.0,151.8878,151.9237,151.7173,151.7891,14507.0
2018-01-19 12:30:00,169.22,169.25,169.01,169.01,10441.0,151.7981,151.825,151.6097,151.6097,10441.0
2018-01-19 12:40:00,169.02,169.1,168.8,169.1,13085.0,151.6187,151.6904,151.4213,151.6904,13085.0
2018-01-19 12:50:00,169.11,169.22,169.0,169.03,8208.0,151.6994,151.7981,151.6007,151.6276,8208.0
2018-01-19 13:00:00,168.99,169.14,168.98,169.02,11273.0,151.5917,151.7263,151.5828,151.6187,11273.0
2018-01-19 13:10:00,169.04,169.08,168.93,169.08,9121.0,151.6366,151.6725,151.5379,151.6725,9121.0
2018-01-19 13:20:00,169.07,169.21,168.97,169.18,8459.0,151.6635,151.7891,151.5738,151.7622,8459.0
2018-01-19 13:30:00,169.13,169.32,169.08,169.32,12107.0,151.7173,151.8878,151.6725,151.8878,12107.0
2018-01-19 13:40:00,169.24,169.36,169.15,169.28,14145.0,151.816,151.9237,151.7353,151.8519,14145.0
2018-01-19 13:50:00,169.28,169.48,169.28,169.34,14758.0,151.8519,152.0313,151.8519,151.9057,14758.0
2018-01-19 14:00:00,169.32,169.5,169.28,169.45,20902.0,151.8878,152.0492,151.8519,152.0044,20902.0
2018-01-19 14:10:00,169.44,169.56,169.32,169.52,13462.0,151.9954,152.1031,151.8878,152.0672,13462.0
2018-01-19 14:20:00,169.51,169.59,169.41,169.49,20393.0,152.0582,152.13,151.9685,152.0403,20393.0
2018-01-19 14:30:00,169.49,169.81,169.48,169.81,22590.0,152.0403,152.3273,152.0313,152.3273,22590.0
2018-01-19 14:40:00,169.79,169.89,169.75,169.83,22699.0,152.3094,152.3991,152.2735,152.3453,22699.0
2018-01-19 14:50:00,169.85,170.07,169.83,169.88,40411.0,152.3632,152.5606,152.3453,152.3901,40411.0
2018-01-19 15:00:00,169.86,169.9,169.74,169.89,18376.0,152.3722,152.4081,152.2645,152.3991,18376.0
2018-01-19 15:10:00,169.85,169.93,169.74,169.85,22915.0,152.3632,152.435,152.2645,152.3632,22915.0
2018-01-19 15:20:00,169.86,170.07,169.72,170.06,44384.0,152.3722,152.5606,152.2466,152.5516,44384.0
2018-01-19 15:30:00,169.99,170.11,169.86,169.9,35925.0,152.4888,152.5964,152.3722,152.4081,35925.0
2018-01-19 15:40:00,169.91,170.14,169.85,170.0,68703.0,152.417,152.6233,152.3632,152.4978,68703.0
2018-01-19 15:50:00,170.01,170.32,169.92,170.31,133193.0,152.5067,152.7848,152.426,152.7758,133193.0
2018-01-22 09:30:00,170.0,170.29,169.53,169.94,62521.0,152.4978,152.7579,152.0762,152.4439,62521.0
2018-01-22 09:40:00,169.95,170.11,169.66,169.69,34529.0,152.4529,152.5964,152.1928,152.2197,34529.0
2018-01-22 09:50:00,169.66,169.73,169.31,169.59,23138.0,152.1928,152.2556,151.8788,152.13,23138.0
2018-01-22 10:00:00,169.59,169.7,169.23,169.23,54721.0,152.13,152.2286,151.807,151.807,54721.0
2018-01-22 10:10:00,169.27,170.0,169.23,169.93,20379.0,151.8429,152.4978,151.807,152.435,20379.0
2018-01-22 10:20:00,169.95,169.96,169.55,169.65,20884.0,152.4529,152.4619,152.0941,152.1838,20884.0
2018-01-22 10:30:00,169.65,169.91,169.54,169.87,21878.0,152.1838,152.417,152.0851,152.3811,21878.0
2018-01-22 10:40:00,169.91,169.97,169.4,169.4,47059.0,152.417,152.4709,151.9595,151.9595,47059.0
2018-01-22 10:50:00,169.42,169.57,168.97,169.09,44698.0,151.9775,152.112,151.5738,151.6815,44698.0
2018-01-22 11:00:00,169.03,169.34,168.97,169.2,28779.0,151.6276,151.9057,151.5738,151.7801,28779.0
2018-01-22 11:10:00,169.23,169.31,168.89,168.94,22279.0,151.807,151.8788,151.502,151.5469,22279.0
2018-01-22 11:20:00,168.94,169.19,168.9,168.9,44639.0,151.5469,151.7712,151.511,151.511,44639.0
2018-01-22 11:30:00,168.87,169.02,168.71,169.02,16724.0,151.4841,151.6187,151.3406,151.6187,16724.0
2018-01-22 11:40:00,169.06,169.3,168.99,169.27,24027.0,151.6545,151.8698,151.5917,151.8429,24027.0
2018-01-22 11:50:00,169.27,169.38,169.16,169.37,17867.0,151.8429,151.9416,151.7442,151.9326,17867.0
2018-01-22 12:00:00,169.36,169.4,169.26,169.39,14289.0,151.9237,151.9595,151.8339,151.9506,14289.0
2018-01-22 12:10:00,169.35,169.66,169.35,169.6,13523.0,151.9147,152.1928,151.9147,152.1389,13523.0
2018-01-22 12:20:00,169.61,170.0,169.6,170.0,29371.0,152.1479,152.4978,152.1389,152.4978,29371.0
2018-01-22 12:30:00,170.02,170.04,169.8,169.8,13893.0,152.5157,152.5336,152.3184,152.3184,13893.0
2018-01-22 12:40:00,169.77,169.92,169.68,169.72,13450.0,152.2914,152.426,152.2107,152.2466,13450.0
2018-01-22 12:50:00,169.74,169.91,169.67,169.67,13732.0,152.2645,152.417,152.2017,152.2017,13732.0
2018-01-22 13:00:00,169.66,169.76,169.37,169.37,18106.0,152.1928,152.2825,151.9326,151.9326,18106.0
2018-01-22 13:10:00,169.42,169.61,169.39,169.48,34302.0,151.9775,152.1479,151.9506,152.0313,34302.0
2018-01-22 13:20:00,169.49,169.5,169.3,169.38,25023.0,152.0403,152.0492,151.8698,151.9416,25023.0
2018-01-22 13:30:00,169.38,169.73,169.37,169.58,12981.0,151.9416,152.2556,151.9326,152.121,12981.0
2018-01-22 13:40:00,169.55,169.71,169.51,169.61,13883.0,152.0941,152.2376,152.0582,152.1479,13883.0
2018-01-22 13:50:00,169.62,169.73,169.61,169.7,13065.0,152.1569,152.2556,152.1479,152.2286,13065.0
2018-01-22 14:00:00,169.71,169.74,169.62,169.66,9382.0,152.2376,152.2645,152.1569,152.1928,9382.0
2018-01-22 14:10:00,169.65,169.79,169.62,169.77,19453.0,152.1838,152.3094,152.1569,152.2914,19453.0
2018-01-22 14:20:00,169.78,169.83,169.59,169.66,23120.0,152.3004,152.3453,152.13,152.1928,23120.0
2018-01-22 14:30:00,169.71,169.75,169.6,169.68,15073.0,152.2376,152.2735,152.1389,152.2107,15073.0
2018-01-22 14:40:00,169.68,169.8,169.63,169.8,15463.0,152.2107,152.3184,152.1659,152.3184,15463.0
2018-01-22 14:50:00,169.8,169.83,169.66,169.66,13511.0,152.3184,152.3453,152.1928,152.1928,13511.0
2018-01-22 15:00:00,169.66,169.78,169.64,169.78,19689.0,152.1928,152.3004,152.1748,152.3004,19689.0
2018-01-22 15:10:00,169.79,169.99,169.79,169.99,18445.0,152.3094,152.4888,152.3094,152.4888,18445.0
2018-01-22 15:20:00,169.98,170.02,169.91,169.95,14905.0,152.4798,152.5157,152.417,152.4529,14905.0
2018-01-22 15:30:00,169.98,169.99,169.74,169.86,31616.0,152.4798,152.4888,152.2645,152.3722,31616.0
2018-01-22 15:40:00,169.86,170.14,169.85,170.14,39622.0,152.3722,152.6233,152.3632,152.6233,39622.0
2018-01-22 15:50:00,170.18,170.4,170.04,170.38,107165.0,152.6592,152.8566,152.5336,152.8386,107165.0
2018-01-23 09:30:00,169.9,169.96,168.75,169.47,58369.0,152.4081,152.4619,151.3765,152.0223,58369.0
2018-01-23 09:40:00,169.53,169.78,169.25,169.78,17225.0,152.0762,152.3004,151.825,152.3004,17225.0
2018-01-23 09:50:00,169.79,169.91,169.25,169.81,34094.0,152.3094,152.417,151.825,152.3273,34094.0
2018-01-23 10:00:00,169.71,170.04,169.5,169.73,31681.0,152.2376,152.5336,152.0492,152.2556,31681.0
2018-01-23 10:10:00,169.8,170.09,169.4,169.44,24093.0,152.3184,152.5785,151.9595,151.9954,24093.0
2018-01-23 10:20:00,169.42,169.45,169.06,169.21,34006.0,151.9775,152.0044,151.6545,151.7891,34006.0
2018-01-23 10:30:00,169.26,169.26,168.99,169.21,37234.0,151.8339,151.8339,151.5917,151.7891,37234.0
2018-01-23 10:40:00,169.2,169.3,168.81,168.81,33419.0,151.7801,151.8698,151.4303,151.4303,33419.0
2018-01-23 10:50:00,168.8,169.29,168.76,169.22,13851.0,151.4213,151.8609,151.3854,151.7981,13851.0
2018-01-23 11:00:00,169.22,169.44,169.14,169.28,16136.0,151.7981,151.9954,151.7263,151.8519,16136.0
2018-01-23 11:10:00,169.32,169.33,168.95,169.09,36175.0,151.8878,151.8967,151.5559,151.6815,36175.0
2018-01-23 11:20:00,169.17,169.27,168.99,169.0,24619.0,151.7532,151.8429,151.5917,151.6007,24619.0
2018-01-23 11:30:00,169.03,169.34,168.96,169.31,28400.0,151.6276,151.9057,151.5648,151.8788,28400.0
2018-01-23 11:40:00,169.33,169.37,168.94,168.94,24621.0,151.8967,151.9326,151.5469,151.5469,24621.0
2018-01-23 11:50:00,169.0,169.33,168.89,169.2,18052.0,151.6007,151.8967,151.502,151.7801,18052.0
2018-01-23 12:00:00,169.2,169.6,169.19,169.49,21506.0,151.7801,152.1389,151.7712,152.0403,21506.0
2018-01-23 12:10:00,169.48,169.51,169.36,169.4,8617.0,152.0313,152.0582,151.9237,151.9595,8617.0
2018-01-23 12:20:00,169.36,169.45,169.27,169.35,8993.0,151.9237,152.0044,151.8429,151.9147,8993.0
2018-01-23 12:30:00,169.35,169.48,169.35,169.38,7913.0,151.9147,152.0313,151.9147,151.9416,7913.0
2018-01-23 12:40:00,169.37,169.42,169.22,169.36,23384.0,151.9326,151.9775,151.7981,151.9237,23384.0
2018-01-23 12:50:00,169.33,169.4,169.17,169.4,9118.0,151.8967,151.9595,151.7532,151.9595,9118.0
2018-01-23 13:00:00,169.38,169.4,169.2,169.23,9869.0,151.9416,151.9595,151.7801,151.807,9869.0
2018-01-23 13:10:00,169.15,169.5,169.09,169.09,16478.0,151.7353,152.0492,151.6815,151.6815,16478.0
2018-01-23 13:20:00,169.09,169.13,168.94,168.94,14624.0,151.6815,151.7173,151.5469,151.5469,14624.0
2018-01-23 13:30:00,168.93,169.04,168.86,168.87,7043.0,151.5379,151.6366,151.4751,151.4841,7043.0
2018-01-23 13:40:00,168.87,169.14,168.86,169.0,22818.0,151.4841,151.7263,151.4751,151.6007,22818.0
2018-01-23 13:50:00,168.99,169.03,168.91,168.97,8037.0,151.5917,151.6276,151.52,151.5738,8037.0
2018-01-23 14:00:00,168.97,169.02,168.91,168.93,11201.0,151.5738,151.6187,151.52,151.5379,11201.0
2018-01-23 14:10:00,168.94,168.98,168.67,168.67,24100.0,151.5469,151.5828,151.3047,151.3047,24100.0
2018-01-23 14:20:00,168.68,168.68,168.43,168.52,24910.0,151.3137,151.3137,151.0894,151.1701,24910.0
2018-01-23 14:30:00,168.51,168.73,168.51,168.65,16109.0,151.1612,151.3585,151.1612,151.2868,16109.0
2018-01-23 14:40:00,168.65,169.0,168.65,168.86,12739.0,151.2868,151.6007,151.2868,151.4751,12739.0
2018-01-23 14:50:00,168.89,169.05,168.88,169.03,10011.0,151.502,151.6456,151.4931,151.6276,10011.0
2018-01-23 15:00:00,169.03,169.22,168.9,169.11,25505.0,151.6276,151.7981,151.511,151.6994,25505.0
2018-01-23 15:10:00,169.12,169.16,168.75,168.81,26616.0,151.7084,151.7442,151.3765,151.4303,26616.0
2018-01-23 15:20:00,168.81,168.9,168.76,168.84,18356.0,151.4303,151.511,151.3854,151.4572,18356.0
2018-01-23 15:30:00,168.87,168.92,168.78,168.78,31799.0,151.4841,151.529,151.4034,151.4034,31799.0
2018-01-23 15:40:00,168.79,168.85,168.7,168.78,53294.0,151.4123,151.4662,151.3316,151.4034,53294.0
2018-01-23 15:50:00,168.8,168.87,168.65,168.69,107762.0,151.4213,151.4841,151.2868,151.3226,107762.0
2018-01-24 09:30:00,169.49,170.26,169.29,169.8,54575.0,152.0403,152.731,151.8609,152.3184,54575.0
2018-01-24 09:40:00,169.63,169.85,169.53,169.61,29488.0,152.1659,152.3632,152.0762,152.1479,29488.0
2018-01-24 09:50:00,169.63,169.79,169.12,169.71,27928.0,152.1659,152.3094,151.7084,152.2376,27928.0
2018-01-24 10:00:00,169.65,170.08,169.61,169.84,31127.0,152.1838,152.5695,152.1479,152.3542,31127.0
2018-01-24 10:10:00,169.87,169.95,169.57,169.71,22014.0,152.3811,152.4529,152.112,152.2376,22014.0
2018-01-24 10:20:00,169.61,169.89,169.59,169.81,16351.0,152.1479,152.3991,152.13,152.3273,16351.0
2018-01-24 10:30:00,169.8,170.07,169.73,169.81,25176.0,152.3184,152.5606,152.2556,152.3273,25176.0
2018-01-24 10:40:00,169.84,170.06,169.67,169.94,10777.0,152.3542,152.5516,152.2017,152.4439,10777.0
2018-01-24 10:50:00,169.9,169.99,169.78,169.99,20547.0,152.4081,152.4888,152.3004,152.4888,20547.0
2018-01-24 11:00:00,169.99,170.43,169.99,170.05,37981.0,152.4888,152.8835,152.4888,152.5426,37981.0
2018-01-24 11:10:00,170.03,170.15,169.21,169.21,32805.0,152.5247,152.6323,151.7891,151.7891,32805.0
2018-01-24 11:20:00,169.21,169.52,169.21,169.48,12059.0,151.7891,152.0672,151.7891,152.0313,12059.0
2018-01-24 11:30:00,169.51,169.51,169.01,169.28,26969.0,152.0582,152.0582,151.6097,151.8519,26969.0
2018-01-24 11:40:00,169.28,169.38,169.02,169.07,11096.0,151.8519,151.9416,151.6187,151.6635,11096.0
2018-01-24 11:50:00,169.09,169.35,169.03,169.17,12565.0,151.6815,151.9147,151.6276,151.7532,12565.0
2018-01-24 12:00:00,169.11,169.32,168.93,169.17,10933.0,151.6994,151.8878,151.5379,151.7532,10933.0
2018-01-24 12:10:00,169.08,169.28,169.07,169.08,8353.0,151.6725,151.8519,151.6635,151.6725,8353.0
2018-01-24 12:20:00,169.15,169.15,168.87,169.01,13066.0,151.7353,151.7353,151.4841,151.6097,13066.0
2018-01-24 12:30:00,169.04,169.2,168.72,168.86,20285.0,151.6366,151.7801,151.3495,151.4751,20285.0
2018-01-24 12:40:00,168.75,168.89,168.5,168.55,23450.0,151.3765,151.502,151.1522,151.197,23450.0
2018-01-24 12:50:00,168.66,168.82,168.59,168.79,14641.0,151.2957,151.4392,151.2329,151.4123,14641.0
2018-01-24 13:00:00,168.76,168.8,168.32,168.36,11090.0,151.3854,151.4213,150.9907,151.0266,11090.0
2018-01-24 13:10:00,168.39,168.4,168.11,168.2,9592.0,151.0535,151.0625,150.8023,150.8831,9592.0
2018-01-24 13:20:00,168.22,168.57,168.06,168.37,38613.0,150.901,151.215,150.7575,151.0356,38613.0
2018-01-24 13:30:00,168.33,169.01,168.29,169.0,41624.0,150.9997,151.6097,150.9638,151.6007,41624.0
2018-01-24 13:40:00,169.01,169.21,168.91,169.07,17034.0,151.6097,151.7891,151.52,151.6635,17034.0
2018-01-24 13:50:00,169.12,169.34,168.99,169.22,23363.0,151.7084,151.9057,151.5917,151.7981,23363.0
2018-01-24 14:00:00,169.28,169.28,168.96,169.1,22174.0,151.8519,151.8519,151.5648,151.6904,22174.0
2018-01-24 14:10:00,169.08,169.48,169.01,169.48,10454.0,151.6725,152.0313,151.6097,152.0313,10454.0
2018-01-24 14:20:00,169.55,169.62,169.32,169.62,10096.0,152.0941,152.1569,151.8878,152.1569,10096.0
2018-01-24 14:30:00,169.58,169.58,169.42,169.48,15075.0,152.121,152.121,151.9775,152.0313,15075.0
2018-01-24 14:40:00,169.52,169.83,169.5,169.73,15688.0,152.0672,152.3453,152.0492,152.2556,15688.0
2018-01-24 14:50:00,169.78,169.78,169.57,169.66,14657.0,152.3004,152.3004,152.112,152.1928,14657.0
2018-01-24 15:00:00,169.7,169.75,169.61,169.67,15964.0,152.2286,152.2735,152.1479,152.2017,15964.0
2018-01-24 15:10:00,169.63,169.67,169.37,169.4,19618.0,152.1659,152.2017,151.9326,151.9595,19618.0
2018-01-24 15:20:00,169.39,169.7,169.32,169.58,32326.0,151.9506,152.2286,151.8878,152.121,32326.0
2018-01-24 15:30:00,169.58,169.65,169.29,169.39,25220.0,152.121,152.1838,151.8609,151.9506,25220.0
2018-01-24 15:40:00,169.44,169.84,169.38,169.81,55794.0,151.9954,152.3542,151.9416,152.3273,55794.0
2018-01-24 15:50:00,169.79,169.97,169.64,169.67,113935.0,152.3094,152.4709,152.1748,152.2017,113935.0
2018-01-25 09:30:00,171.0,171.4,169.75,169.75,87095.0,153.3948,153.7536,152.2735,152.2735,87095.0
2018-01-25 09:40:00,169.84,169.91,169.23,169.33,61191.0,152.3542,152.417,151.807,151.8967,61191.0
2018-01-25 09:50:00,169.44,169.44,167.28,168.0,153219.0,151.9954,151.9954,150.0578,150.7037,153219.0
2018-01-25 10:00:00,167.92,168.05,167.13,167.38,88276.0,150.6319,150.7485,149.9232,150.1475,88276.0
2018-01-25 10:10:00,167.56,168.58,166.91,168.54,64130.0,150.309,151.224,149.7259,151.1881,64130.0
2018-01-25 10:20:00,168.52,169.08,168.48,168.61,47175.0,151.1701,151.6725,151.1343,151.2509,47175.0
2018-01-25 10:30:00,168.72,169.0,168.51,168.78,16604.0,151.3495,151.6007,151.1612,151.4034,16604.0
2018-01-25 10:40:00,168.77,168.86,168.0,168.27,33392.0,151.3944,151.4751,150.7037,150.9459,33392.0
2018-01-25 10:50:00,168.23,168.37,167.42,167.94,31517.0,150.91,151.0356,150.1834,150.6498,31517.0
2018-01-25 11:00:00,168.0,168.27,167.94,167.97,34744.0,150.7037,150.9459,150.6498,150.6768,34744.0
2018-01-25 11:10:00,167.97,168.34,167.96,167.96,31353.0,150.6768,151.0087,150.6678,150.6678,31353.0
2018-01-25 11:20:00,168.01,168.81,167.99,168.74,19192.0,150.7126,151.4303,150.6947,151.3675,19192.0
2018-01-25 11:30:00,168.71,169.08,168.68,168.81,35790.0,151.3406,151.6725,151.3137,151.4303,35790.0
2018-01-25 11:40:00,168.83,169.26,168.8,169.16,26393.0,151.4482,151.8339,151.4213,151.7442,26393.0
2018-01-25 11:50:00,169.16,169.48,169.13,169.31,19700.0,151.7442,152.0313,151.7173,151.8788,19700.0
2018-01-25 12:00:00,169.29,169.52,169.29,169.45,15552.0,151.8609,152.0672,151.8609,152.0044,15552.0
2018-01-25 12:10:00,169.48,169.64,169.3,169.41,11370.0,152.0313,152.1748,151.8698,151.9685,11370.0
2018-01-25 12:20:00,169.38,169.38,169.0,169.06,12785.0,151.9416,151.9416,151.6007,151.6545,12785.0
2018-01-25 12:30:00,169.17,169.53,169.17,169.45,13853.0,151.7532,152.0762,151.7532,152.0044,13853.0
2018-01-25 12:40:00,169.35,169.5,169.25,169.29,9973.0,151.9147,152.0492,151.825,151.8609,9973.0
2018-01-25 12:50:00,169.31,169.5,169.16,169.39,9887.0,151.8788,152.0492,151.7442,151.9506,9887.0
2018-01-25 13:00:00,169.38,169.62,169.28,169.53,11697.0,151.9416,152.1569,151.8519,152.0762,11697.0
2018-01-25 13:10:00,169.57,169.59,169.26,169.37,28316.0,152.112,152.13,151.8339,151.9326,28316.0
2018-01-25 13:20:00,169.34,169.34,169.0,169.15,13200.0,151.9057,151.9057,151.6007,151.7353,13200.0
2018-01-25 13:30:00,169.11,169.27,169.04,169.19,12069.0,151.6994,151.8429,151.6366,151.7712,12069.0
2018-01-25 13:40:00,169.24,169.29,169.1,169.16,9800.0,151.816,151.8609,151.6904,151.7442,9800.0
2018-01-25 13:50:00,169.1,169.41,169.1,169.38,11614.0,151.6904,151.9685,151.6904,151.9416,11614.0
2018-01-25 14:00:00,169.35,169.47,169.28,169.3,7135.0,151.9147,152.0223,151.8519,151.8698,7135.0
2018-01-25 14:10:00,169.3,169.3,168.72,168.98,20040.0,151.8698,151.8698,151.3495,151.5828,20040.0
2018-01-25 14:20:00,169.02,169.11,168.75,168.9,10610.0,151.6187,151.6994,151.3765,151.511,10610.0
2018-01-25 14:30:00,168.91,169.04,168.67,168.81,15516.0,151.52,151.6366,151.3047,151.4303,15516.0
2018-01-25 14:40:00,168.76,168.93,168.61,168.7,23570.0,151.3854,151.5379,151.2509,151.3316,23570.0
2018-01-25 14:50:00,168.7,168.75,168.45,168.57,12708.0,151.3316,151.3765,151.1073,151.215,12708.0
2018-01-25 15:00:00,168.52,168.65,168.38,168.55,14428.0,151.1701,151.2868,151.0445,151.197,14428.0
2018-01-25 15:10:00,168.51,168.63,168.25,168.61,24108.0,151.1612,151.2688,150.9279,151.2509,24108.0
2018-01-25 15:20:00,168.63,168.92,168.61,168.84,21371.0,151.2688,151.529,151.2509,151.4572,21371.0
2018-01-25 15:30:00,168.86,169.2,168.85,169.0,23745.0,151.4751,151.7801,151.4662,151.6007,23745.0
2018-01-25 15:40:00,168.99,169.17,168.91,169.09,71267.0,151.5917,151.7532,151.52,151.6815,71267.0
2018-01-25 15:50:00,169.11,169.29,168.88,169.11,106026.0,151.6994,151.8609,151.4931,151.6994,106026.0
2018-01-26 09:30:00,169.5,169.76,169.14,169.57,52184.0,152.0492,152.2825,151.7263,152.112,52184.0
2018-01-26 09:40:00,169.69,169.84,169.4,169.53,39934.0,152.2197,152.3542,151.9595,152.0762,39934.0
2018-01-26 09:50:00,169.53,169.94,169.46,169.89,50543.0,152.0762,152.4439,152.0134,152.3991,50543.0
2018-01-26 10:00:00,169.94,170.31,169.91,170.31,52991.0,152.4439,152.7758,152.417,152.7758,52991.0
2018-01-26 10:10:00,170.28,170.7,170.19,170.65,36927.0,152.7489,153.1257,152.6682,153.0808,36927.0
2018-01-26 10:20:00,170.64,171.16,170.6,171.11,37965.0,153.0719,153.5383,153.036,153.4935,37965.0
2018-01-26 10:30:00,171.11,171.33,170.87,170.91,55340.0,153.4935,153.6908,153.2782,153.3141,55340.0
2018-01-26 10:40:00,170.91,171.14,170.67,171.07,32296.0,153.3141,153.5204,153.0988,153.4576,32296.0
2018-01-26 10:50:00,171.09,171.53,171.09,171.53,29616.0,153.4755,153.8702,153.4755,153.8702,29616.0
2018-01-26 11:00:00,171.51,171.64,171.33,171.53,34442.0,153.8523,153.9689,153.6908,153.8702,34442.0
2018-01-26 11:10:00,171.56,171.94,171.55,171.93,27102.0,153.8972,154.238,153.8882,154.2291,27102.0
2018-01-26 11:20:00,171.89,171.95,171.44,171.54,41567.0,154.1932,154.247,153.7895,153.8792,41567.0
2018-01-26 11:30:00,171.57,171.68,171.44,171.66,35967.0,153.9061,154.0048,153.7895,153.9869,35967.0
2018-01-26 11:40:00,171.66,171.86,171.57,171.8,28872.0,153.9869,154.1663,153.9061,154.1124,28872.0
2018-01-26 11:50:00,171.85,171.95,171.77,171.87,27511.0,154.1573,154.247,154.0855,154.1752,27511.0
2018-01-26 12:00:00,171.89,171.96,171.76,171.9,18211.0,154.1932,154.256,154.0766,154.2021,18211.0
2018-01-26 12:10:00,171.88,171.92,171.41,171.62,26146.0,154.1842,154.2201,153.7626,153.951,26146.0
2018-01-26 12:20:00,171.63,171.64,171.47,171.52,18906.0,153.9599,153.9689,153.8164,153.8613,18906.0
2018-01-26 12:30:00,171.48,171.65,171.47,171.61,23284.0,153.8254,153.9779,153.8164,153.942,23284.0
2018-01-26 12:40:00,171.62,171.88,171.61,171.78,24790.0,153.951,154.1842,153.942,154.0945,24790.0
2018-01-26 12:50:00,171.87,171.87,171.75,171.75,12709.0,154.1752,154.1752,154.0676,154.0676,12709.0
2018-01-26 13:00:00,171.75,171.85,171.64,171.68,15204.0,154.0676,154.1573,153.9689,154.0048,15204.0
2018-01-26 13:10:00,171.65,171.72,171.6,171.63,11862.0,153.9779,154.0407,153.933,153.9599,11862.0
2018-01-26 13:20:00,171.66,171.83,171.56,171.63,13731.0,153.9869,154.1394,153.8972,153.9599,13731.0
2018-01-26 13:30:00,171.65,171.76,171.57,171.66,11396.0,153.9779,154.0766,153.9061,153.9869,11396.0
2018-01-26 13:40:00,171.67,171.67,171.38,171.49,11737.0,153.9958,153.9958,153.7357,153.8344,11737.0
2018-01-26 13:50:00,171.49,171.58,171.4,171.48,13374.0,153.8344,153.9151,153.7536,153.8254,13374.0
2018-01-26 14:00:00,171.49,171.51,171.3,171.37,17244.0,153.8344,153.8523,153.6639,153.7267,17244.0
2018-01-26 14:10:00,171.39,171.39,171.22,171.27,14523.0,153.7447,153.7447,153.5922,153.637,14523.0
2018-01-26 14:20:00,171.27,171.39,171.2,171.28,7375.0,153.637,153.7447,153.5742,153.646,7375.0
2018-01-26 14:30:00,171.25,171.3,171.03,171.15,27774.0,153.6191,153.6639,153.4217,153.5294,27774.0
2018-01-26 14:40:00,171.18,171.23,171.03,171.06,23291.0,153.5563,153.6011,153.4217,153.4486,23291.0
2018-01-26 14:50:00,171.07,171.07,170.84,170.85,11413.0,153.4576,153.4576,153.2513,153.2603,11413.0
2018-01-26 15:00:00,170.84,171.09,170.83,171.05,17511.0,153.2513,153.4755,153.2423,153.4397,17511.0
2018-01-26 15:10:00,171.01,171.23,171.01,171.22,9576.0,153.4038,153.6011,153.4038,153.5922,9576.0
2018-01-26 15:20:00,171.27,171.33,171.09,171.12,22839.0,153.637,153.6908,153.4755,153.5025,22839.0
2018-01-26 15:30:00,171.15,171.44,171.08,171.44,21083.0,153.5294,153.7895,153.4666,153.7895,21083.0
2018-01-26 15:40:00,171.4,171.49,171.31,171.46,46458.0,153.7536,153.8344,153.6729,153.8074,46458.0
2018-01-26 15:50:00,171.49,171.54,171.27,171.48,87150.0,153.8344,153.8792,153.637,153.8254,87150.0
2018-01-29 09:30:00,171.49,171.63,171.05,171.59,77504.0,153.8344,153.9599,153.4397,153.9241,77504.0
2018-01-29 09:40:00,171.59,171.95,171.57,171.9,42500.0,153.9241,154.247,153.9061,154.2021,42500.0
2018-01-29 09:50:00,171.87,171.95,171.55,171.76,30699.0,154.1752,154.247,153.8882,154.0766,30699.0
2018-01-29 10:00:00,171.75,171.75,171.14,171.33,22475.0,154.0676,154.0676,153.5204,153.6908,22475.0
2018-01-29 10:10:00,171.36,171.37,170.65,170.72,24061.0,153.7177,153.7267,153.0808,153.1436,24061.0
2018-01-29 10:20:00,170.82,171.29,170.71,171.29,20149.0,153.2333,153.655,153.1347,153.655,20149.0
2018-01-29 10:30:00,171.22,171.3,170.82,170.82,25919.0,153.5922,153.6639,153.2333,153.2333,25919.0
2018-01-29 10:40:00,170.83,170.84,170.38,170.65,27288.0,153.2423,153.2513,152.8386,153.0808,27288.0
2018-01-29 10:50:00,170.69,170.97,170.6,170.81,22674.0,153.1167,153.3679,153.036,153.2244,22674.0
2018-01-29 11:00:00,170.87,170.92,170.23,170.23,39511.0,153.2782,153.323,152.7041,152.7041,39511.0
2018-01-29 11:10:00,170.25,170.27,169.67,170.1,59275.0,152.722,152.74,152.2017,152.5875,59275.0
2018-01-29 11:20:00,170.1,170.63,170.02,170.44,27906.0,152.5875,153.0629,152.5157,152.8925,27906.0
2018-01-29 11:30:00,170.36,170.48,170.09,170.27,28468.0,152.8207,152.9283,152.5785,152.74,28468.0
2018-01-29 11:40:00,170.3,170.57,170.1,170.45,14320.0,152.7669,153.0091,152.5875,152.9014,14320.0
2018-01-29 11:50:00,170.47,170.58,170.18,170.18,8844.0,152.9194,153.018,152.6592,152.6592,8844.0
2018-01-29 12:00:00,170.16,170.26,169.96,170.0,14875.0,152.6413,152.731,152.4619,152.4978,14875.0
2018-01-29 12:10:00,170.07,170.36,170.07,170.35,14558.0,152.5606,152.8207,152.5606,152.8117,14558.0
2018-01-29 12:20:00,170.31,170.38,169.99,170.12,12766.0,152.7758,152.8386,152.4888,152.6054,12766.0
2018-01-29 12:30:00,170.09,170.27,170.08,170.26,19702.0,152.5785,152.74,152.5695,152.731,19702.0
2018-01-29 12:40:00,170.26,170.32,170.07,170.11,12019.0,152.731,152.7848,152.5606,152.5964,12019.0
2018-01-29 12:50:00,170.12,170.39,170.12,170.39,14247.0,152.6054,152.8476,152.6054,152.8476,14247.0
2018-01-29 13:00:00,170.36,170.41,170.16,170.24,6569.0,152.8207,152.8656,152.6413,152.7131,6569.0
2018-01-29 13:10:00,170.19,170.39,170.1,170.29,11422.0,152.6682,152.8476,152.5875,152.7579,11422.0
2018-01-29 13:20:00,170.24,170.29,170.15,170.18,11437.0,152.7131,152.7579,152.6323,152.6592,11437.0
2018-01-29 13:30:00,170.18,170.23,170.14,170.16,8059.0,152.6592,152.7041,152.6233,152.6413,8059.0
2018-01-29 13:40:00,170.1,170.27,170.1,170.17,7530.0,152.5875,152.74,152.5875,152.6503,7530.0
2018-01-29 13:50:00,170.21,170.23,170.14,170.17,6940.0,152.6861,152.7041,152.6233,152.6503,6940.0
2018-01-29 14:00:00,170.15,170.32,170.15,170.18,7533.0,152.6323,152.7848,152.6323,152.6592,7533.0
2018-01-29 14:10:00,170.18,170.26,170.07,170.1,15614.0,152.6592,152.731,152.5606,152.5875,15614.0
2018-01-29 14:20:00,170.09,170.18,170.07,170.11,7543.0,152.5785,152.6592,152.5606,152.5964,7543.0
2018-01-29 14:30:00,170.11,170.24,169.94,169.98,9824.0,152.5964,152.7131,152.4439,152.4798,9824.0
2018-01-29 14:40:00,169.92,170.05,169.77,170.05,13472.0,152.426,152.5426,152.2914,152.5426,13472.0
2018-01-29 14:50:00,169.97,170.1,169.93,170.06,13524.0,152.4709,152.5875,152.435,152.5516,13524.0
2018-01-29 15:00:00,170.06,170.25,170.05,170.11,19021.0,152.5516,152.722,152.5426,152.5964,19021.0
2018-01-29 15:10:00,170.14,170.22,170.09,170.11,21648.0,152.6233,152.6951,152.5785,152.5964,21648.0
2018-01-29 15:20:00,170.11,170.11,169.57,169.57,25407.0,152.5964,152.5964,152.112,152.112,25407.0
2018-01-29 15:30:00,169.59,169.78,169.15,169.15,57742.0,152.13,152.3004,151.7353,151.7353,57742.0
2018-01-29 15:40:00,169.17,169.22,168.76,169.01,70867.0,151.7532,151.7981,151.3854,151.6097,70867.0
2018-01-29 15:50:00,169.03,169.59,169.03,169.14,83137.0,151.6276,152.13,151.6276,151.7263,83137.0
2018-01-30 09:30:00,167.75,168.4,167.2,167.99,94860.0,150.4794,151.0625,149.986,150.6947,94860.0
2018-01-30 09:40:00,167.9,168.06,167.26,167.27,28765.0,150.614,150.7575,150.0399,150.0488,28765.0
2018-01-30 09:50:00,167.25,167.29,166.82,167.25,72667.0,150.0309,150.0668,149.6452,150.0309,72667.0
2018-01-30 10:00:00,167.24,167.44,166.93,167.21,52376.0,150.0219,150.2013,149.7438,149.995,52376.0
2018-01-30 10:10:00,167.18,167.41,166.91,166.91,33335.0,149.9681,150.1744,149.7259,149.7259,33335.0
2018-01-30 10:20:00,166.96,167.54,166.84,167.5,40870.0,149.7707,150.291,149.6631,150.2551,40870.0
2018-01-30 10:30:00,167.52,168.33,167.52,168.17,46376.0,150.2731,150.9997,150.2731,150.8562,46376.0
2018-01-30 10:40:00,168.11,168.13,167.27,167.49,39055.0,150.8023,150.8203,150.0488,150.2462,39055.0
2018-01-30 10:50:00,167.56,168.45,167.33,168.36,17953.0,150.309,151.1073,150.1027,151.0266,17953.0
2018-01-30 11:00:00,168.31,168.47,167.85,168.03,16393.0,150.9818,151.1253,150.5691,150.7306,16393.0
2018-01-30 11:10:00,168.09,168.26,167.89,167.9,13517.0,150.7844,150.9369,150.605,150.614,13517.0
2018-01-30 11:20:00,167.92,168.05,167.4,167.6,14572.0,150.6319,150.7485,150.1654,150.3449,14572.0
2018-01-30 11:30:00,167.7,167.7,167.32,167.41,25278.0,150.4346,150.4346,150.0937,150.1744,25278.0
2018-01-30 11:40:00,167.39,168.0,167.26,167.69,18150.0,150.1565,150.7037,150.0399,150.4256,18150.0
2018-01-30 11:50:00,167.73,167.81,167.53,167.75,17471.0,150.4615,150.5332,150.2821,150.4794,17471.0
2018-01-30 12:00:00,167.77,167.86,167.47,167.65,17922.0,150.4974,150.5781,150.2282,150.3897,17922.0
2018-01-30 12:10:00,167.66,167.8,167.45,167.6,11800.0,150.3987,150.5243,150.2103,150.3449,11800.0
2018-01-30 12:20:00,167.49,167.65,167.36,167.48,9689.0,150.2462,150.3897,150.1296,150.2372,9689.0
2018-01-30 12:30:00,167.39,167.75,167.31,167.61,8689.0,150.1565,150.4794,150.0847,150.3538,8689.0
2018-01-30 12:40:00,167.65,167.79,167.41,167.5,16039.0,150.3897,150.5153,150.1744,150.2551,16039.0
2018-01-30 12:50:00,167.52,168.04,167.47,167.99,21026.0,150.2731,150.7396,150.2282,150.6947,21026.0
2018-01-30 13:00:00,167.98,167.98,167.56,167.77,14279.0,150.6857,150.6857,150.309,150.4974,14279.0
2018-01-30 13:10:00,167.81,167.99,167.64,167.97,8900.0,150.5332,150.6947,150.3807,150.6768,8900.0
2018-01-30 13:20:00,167.92,167.93,167.57,167.66,9919.0,150.6319,150.6409,150.3179,150.3987,9919.0
2018-01-30 13:30:00,167.63,168.03,167.41,168.03,27987.0,150.3718,150.7306,150.1744,150.7306,27987.0
2018-01-30 13:40:00,168.12,168.53,168.02,168.51,36249.0,150.8113,151.1791,150.7216,151.1612,36249.0
2018-01-30 13:50:00,168.53,168.95,168.52,168.78,52901.0,151.1791,151.5559,151.1701,151.4034,52901.0
2018-01-30 14:00:00,168.74,168.97,168.71,168.78,27221.0,151.3675,151.5738,151.3406,151.4034,27221.0
2018-01-30 14:10:00,168.88,169.13,168.79,168.82,18000.0,151.4931,151.7173,151.4123,151.4392,18000.0
2018-01-30 14:20:00,168.79,169.0,168.7,169.0,17049.0,151.4123,151.6007,151.3316,151.6007,17049.0
2018-01-30 14:30:00,168.99,168.99,168.41,168.47,20616.0,151.5917,151.5917,151.0715,151.1253,20616.0
2018-01-30 14:40:00,168.52,168.6,168.42,168.6,11506.0,151.1701,151.2419,151.0804,151.2419,11506.0
2018-01-30 14:50:00,168.56,168.65,168.4,168.6,10925.0,151.206,151.2868,151.0625,151.2419,10925.0
2018-01-30 15:00:00,168.49,168.66,168.42,168.63,28730.0,151.1432,151.2957,151.0804,151.2688,28730.0
2018-01-30 15:10:00,168.63,169.13,168.62,168.96,49709.0,151.2688,151.7173,151.2598,151.5648,49709.0
2018-01-30 15:20:00,168.95,169.18,168.9,169.18,18872.0,151.5559,151.7622,151.511,151.7622,18872.0
2018-01-30 15:30:00,169.22,169.4,169.06,169.25,36313.0,151.7981,151.9595,151.6545,151.825,36313.0
2018-01-30 15:40:00,169.25,169.26,168.9,168.92,50470.0,151.825,151.8339,151.511,151.529,50470.0
2018-01-30 15:50:00,168.91,168.94,168.47,168.53,111175.0,151.52,151.5469,151.1253,151.1791,111175.0
2018-01-31 09:30:00,169.42,170.58,169.33,170.08,39670.0,151.9775,153.018,151.8967,152.5695,39670.0
2018-01-31 09:40:00,170.07,170.18,168.35,168.35,34404.0,152.5606,152.6592,151.0176,151.0176,34404.0
2018-01-31 09:50:00,168.29,168.73,168.29,168.5,32365.0,150.9638,151.3585,150.9638,151.1522,32365.0
2018-01-31 10:00:00,168.5,168.54,168.03,168.12,51189.0,151.1522,151.1881,150.7306,150.8113,51189.0
2018-01-31 10:10:00,168.17,168.18,167.96,168.14,37395.0,150.8562,150.8651,150.6678,150.8293,37395.0
2018-01-31 10:20:00,168.17,168.35,167.75,167.76,33183.0,150.8562,151.0176,150.4794,150.4884,33183.0
2018-01-31 10:30:00,167.9,168.05,167.77,167.84,28462.0,150.614,150.7485,150.4974,150.5601,28462.0
2018-01-31 10:40:00,167.87,167.88,167.46,167.55,35731.0,150.5871,150.596,150.2193,150.3,35731.0
2018-01-31 10:50:00,167.56,167.59,167.04,167.14,32609.0,150.309,150.3359,149.8425,149.9322,32609.0
2018-01-31 11:00:00,167.14,167.3,166.98,166.98,36927.0,149.9322,150.0757,149.7887,149.7887,36927.0
2018-01-31 11:10:00,166.95,167.29,166.92,167.24,30220.0,149.7618,150.0668,149.7349,150.0219,30220.0
2018-01-31 11:20:00,167.2,167.49,167.15,167.29,20655.0,149.986,150.2462,149.9412,150.0668,20655.0
2018-01-31 11:30:00,167.25,167.9,167.25,167.9,13914.0,150.0309,150.614,150.0309,150.614,13914.0
2018-01-31 11:40:00,167.97,168.03,167.64,167.7,15737.0,150.6768,150.7306,150.3807,150.4346,15737.0
2018-01-31 11:50:00,167.67,167.67,167.38,167.38,7491.0,150.4076,150.4076,150.1475,150.1475,7491.0
2018-01-31 12:00:00,167.37,167.64,167.33,167.58,10674.0,150.1385,150.3807,150.1027,150.3269,10674.0
2018-01-31 12:10:00,167.56,167.56,167.42,167.55,10316.0,150.309,150.309,150.1834,150.3,10316.0
2018-01-31 12:20:00,167.63,167.7,167.47,167.47,16255.0,150.3718,150.4346,150.2282,150.2282,16255.0
2018-01-31 12:30:00,167.5,167.65,167.5,167.5,11830.0,150.2551,150.3897,150.2551,150.2551,11830.0
2018-01-31 12:40:00,167.55,167.57,167.3,167.32,12191.0,150.3,150.3179,150.0757,150.0937,12191.0
2018-01-31 12:50:00,167.31,167.33,167.15,167.26,21227.0,150.0847,150.1027,149.9412,150.0399,21227.0
2018-01-31 13:00:00,167.23,167.52,167.23,167.25,20539.0,150.0129,150.2731,150.0129,150.0309,20539.0
2018-01-31 13:10:00,167.25,167.53,167.25,167.31,10855.0,150.0309,150.2821,150.0309,150.0847,10855.0
2018-01-31 13:20:00,167.28,167.47,167.2,167.41,19580.0,150.0578,150.2282,149.986,150.1744,19580.0
2018-01-31 13:30:00,167.41,167.64,167.36,167.53,115596.0,150.1744,150.3807,150.1296,150.2821,115596.0
2018-01-31 13:40:00,167.51,167.57,167.41,167.5,13205.0,150.2641,150.3179,150.1744,150.2551,13205.0
2018-01-31 13:50:00,167.49,167.59,167.32,167.35,16597.0,150.2462,150.3359,150.0937,150.1206,16597.0
2018-01-31 14:00:00,167.37,167.64,167.16,167.48,24266.0,150.1385,150.3807,149.9502,150.2372,24266.0
2018-01-31 14:10:00,167.39,167.41,167.05,167.16,17174.0,150.1565,150.1744,149.8515,149.9502,17174.0
2018-01-31 14:20:00,167.13,167.15,166.56,166.72,45082.0,149.9232,149.9412,149.4119,149.5555,45082.0
2018-01-31 14:30:00,166.68,166.9,166.45,166.58,35021.0,149.5196,149.7169,149.3133,149.4299,35021.0
2018-01-31 14:40:00,166.68,166.86,166.32,166.37,25618.0,149.5196,149.681,149.1966,149.2415,25618.0
2018-01-31 14:50:00,166.32,166.77,166.16,166.77,19659.0,149.1966,149.6003,149.0531,149.6003,19659.0
2018-01-31 15:00:00,166.74,166.8,166.4,166.52,27550.0,149.5734,149.6272,149.2684,149.376,27550.0
2018-01-31 15:10:00,166.58,166.59,166.25,166.33,17207.0,149.4299,149.4388,149.1338,149.2056,17207.0
2018-01-31 15:20:00,166.36,166.46,166.25,166.42,23744.0,149.2325,149.3222,149.1338,149.2863,23744.0
2018-01-31 15:30:00,166.44,167.03,166.44,166.97,35591.0,149.3043,149.8335,149.3043,149.7797,35591.0
2018-01-31 15:40:00,166.98,167.29,166.74,166.83,118194.0,149.7887,150.0668,149.5734,149.6541,118194.0
2018-01-31 15:50:00,166.8,166.95,166.32,166.42,182109.0,149.6272,149.7618,149.1966,149.2863,182109.0
2018-02-01 09:30:00,165.99,166.85,164.26,166.37,77876.0,148.9006,149.6721,147.3487,149.2415,77876.0
2018-02-01 09:40:00,166.32,166.39,165.67,166.08,39075.0,149.1966,149.2594,148.6136,148.9813,39075.0
2018-02-01 09:50:00,166.0,166.59,165.96,166.16,106972.0,148.9096,149.4388,148.8737,149.0531,106972.0
2018-02-01 10:00:00,166.06,166.64,165.98,166.64,59864.0,148.9634,149.4837,148.8916,149.4837,59864.0
2018-02-01 10:10:00,166.65,166.79,166.27,166.74,28386.0,149.4927,149.6182,149.1518,149.5734,28386.0
2018-02-01 10:20:00,166.78,166.78,166.41,166.57,38426.0,149.6093,149.6093,149.2774,149.4209,38426.0
2018-02-01 10:30:00,166.51,166.69,166.36,166.59,28605.0,149.3671,149.5285,149.2325,149.4388,28605.0
2018-02-01 10:40:00,166.55,166.55,166.29,166.44,15284.0,149.403,149.403,149.1697,149.3043,15284.0
2018-02-01 10:50:00,166.38,166.68,166.31,166.68,16719.0,149.2505,149.5196,149.1877,149.5196,16719.0
2018-02-01 11:00:00,166.72,167.07,166.72,167.03,20500.0,149.5555,149.8694,149.5555,149.8335,20500.0
2018-02-01 11:10:00,167.1,167.28,167.0,167.14,28738.0,149.8963,150.0578,149.8066,149.9322,28738.0
2018-02-01 11:20:00,167.21,167.21,166.71,166.82,18625.0,149.995,149.995,149.5465,149.6452,18625.0
2018-02-01 11:30:00,166.92,167.87,166.92,167.78,24035.0,149.7349,150.5871,149.7349,150.5063,24035.0
2018-02-01 11:40:00,167.74,167.96,167.4,167.4,21514.0,150.4704,150.6678,150.1654,150.1654,21514.0
2018-02-01 11:50:00,167.39,167.51,167.11,167.23,20628.0,150.1565,150.2641,149.9053,150.0129,20628.0
2018-02-01 12:00:00,167.22,167.34,167.11,167.2,22170.0,150.004,150.1116,149.9053,149.986,22170.0
2018-02-01 12:10:00,167.27,167.3,167.07,167.25,28214.0,150.0488,150.0757,149.8694,150.0309,28214.0
2018-02-01 12:20:00,167.26,167.29,167.16,167.27,13661.0,150.0399,150.0668,149.9502,150.0488,13661.0
2018-02-01 12:30:00,167.28,167.5,167.23,167.26,21839.0,150.0578,150.2551,150.0129,150.0399,21839.0
2018-02-01 12:40:00,167.26,167.49,167.17,167.34,8166.0,150.0399,150.2462,149.9591,150.1116,8166.0
2018-02-01 12:50:00,167.38,167.93,167.37,167.88,18517.0,150.1475,150.6409,150.1385,150.596,18517.0
2018-02-01 13:00:00,167.89,168.07,167.86,167.91,7720.0,150.605,150.7665,150.5781,150.6229,7720.0
2018-02-01 13:10:00,167.91,168.0,167.86,167.93,8670.0,150.6229,150.7037,150.5781,150.6409,8670.0
2018-02-01 13:20:00,167.98,168.12,167.95,168.05,13262.0,150.6857,150.8113,150.6588,150.7485,13262.0
2018-02-01 13:30:00,168.05,168.08,167.95,167.95,14608.0,150.7485,150.7754,150.6588,150.6588,14608.0
2018-02-01 13:40:00,167.95,167.98,167.71,167.9,21052.0,150.6588,150.6857,150.4435,150.614,21052.0
2018-02-01 13:50:00,167.87,167.91,167.37,167.41,22110.0,150.5871,150.6229,150.1385,150.1744,22110.0
2018-02-01 14:00:00,167.37,167.59,167.33,167.46,21090.0,150.1385,150.3359,150.1027,150.2193,21090.0
2018-02-01 14:10:00,167.47,167.47,167.09,167.18,48135.0,150.2282,150.2282,149.8874,149.9681,48135.0
2018-02-01 14:20:00,167.11,167.6,166.76,167.57,31987.0,149.9053,150.3449,149.5913,150.3179,31987.0
2018-02-01 14:30:00,167.56,167.82,167.45,167.82,26147.0,150.309,150.5422,150.2103,150.5422,26147.0
2018-02-01 14:40:00,167.84,168.16,167.77,168.16,27587.0,150.5601,150.8472,150.4974,150.8472,27587.0
2018-02-01 14:50:00,168.17,168.39,168.0,168.01,51559.0,150.8562,151.0535,150.7037,150.7126,51559.0
2018-02-01 15:00:00,168.06,168.09,167.62,167.66,21010.0,150.7575,150.7844,150.3628,150.3987,21010.0
2018-02-01 15:10:00,167.69,167.76,167.43,167.46,24124.0,150.4256,150.4884,150.1924,150.2193,24124.0
2018-02-01 15:20:00,167.43,167.61,167.29,167.34,20556.0,150.1924,150.3538,150.0668,150.1116,20556.0
2018-02-01 15:30:00,167.3,167.39,166.84,167.28,42251.0,150.0757,150.1565,149.6631,150.0578,42251.0
2018-02-01 15:40:00,167.25,167.64,167.02,167.53,51375.0,150.0309,150.3807,149.8246,150.2821,51375.0
2018-02-01 15:50:00,167.56,167.93,167.46,167.83,87868.0,150.309,150.6409,150.2193,150.5512,87868.0
2018-02-02 09:30:00,166.66,166.89,166.08,166.11,63402.0,149.5016,149.708,148.9813,149.0083,63402.0
2018-02-02 09:40:00,166.16,166.26,165.75,166.05,52141.0,149.0531,149.1428,148.6853,148.9544,52141.0
2018-02-02 09:50:00,166.04,166.33,165.84,166.13,21898.0,148.9455,149.2056,148.7661,149.0262,21898.0
2018-02-02 10:00:00,166.09,166.22,165.41,165.93,80960.0,148.9903,149.1069,148.3803,148.8468,80960.0
2018-02-02 10:10:00,165.97,166.9,165.79,166.71,48163.0,148.8827,149.7169,148.7212,149.5465,48163.0
2018-02-02 10:20:00,166.71,167.33,166.66,167.04,30096.0,149.5465,150.1027,149.5016,149.8425,30096.0
2018-02-02 10:30:00,167.01,167.59,167.01,167.09,28130.0,149.8156,150.3359,149.8156,149.8874,28130.0
2018-02-02 10:40:00,167.11,167.59,167.11,167.31,19718.0,149.9053,150.3359,149.9053,150.0847,19718.0
2018-02-02 10:50:00,167.34,167.93,167.26,167.64,35989.0,150.1116,150.6409,150.0399,150.3807,35989.0
2018-02-02 11:00:00,167.58,167.63,167.31,167.62,21233.0,150.3269,150.3718,150.0847,150.3628,21233.0
2018-02-02 11:10:00,167.68,167.83,167.01,167.09,18741.0,150.4166,150.5512,149.8156,149.8874,18741.0
2018-02-02 11:20:00,167.18,167.3,166.99,167.15,20854.0,149.9681,150.0757,149.7977,149.9412,20854.0
2018-02-02 11:30:00,167.15,167.28,166.99,167.14,14117.0,149.9412,150.0578,149.7977,149.9322,14117.0
2018-02-02 11:40:00,167.23,167.77,167.17,167.65,35558.0,150.0129,150.4974,149.9591,150.3897,35558.0
2018-02-02 11:50:00,167.65,167.92,166.89,166.9,48800.0,150.3897,150.6319,149.708,149.7169,48800.0
2018-02-02 12:00:00,166.82,167.08,166.66,166.78,25408.0,149.6452,149.8784,149.5016,149.6093,25408.0
2018-02-02 12:10:00,166.78,166.99,166.71,166.97,9958.0,149.6093,149.7977,149.5465,149.7797,9958.0
2018-02-02 12:20:00,166.99,167.3,166.86,167.3,11252.0,149.7977,150.0757,149.681,150.0757,11252.0
2018-02-02 12:30:00,167.33,167.42,167.19,167.34,14891.0,150.1027,150.1834,149.9771,150.1116,14891.0
2018-02-02 12:40:00,167.27,167.75,167.15,167.75,18282.0,150.0488,150.4794,149.9412,150.4794,18282.0
2018-02-02 12:50:00,167.69,167.92,166.89,166.89,33863.0,150.4256,150.6319,149.708,149.708,33863.0
2018-02-02 13:00:00,167.0,167.22,166.79,167.06,21379.0,149.8066,150.004,149.6182,149.8604,21379.0
2018-02-02 13:10:00,167.09,167.16,166.84,166.84,22018.0,149.8874,149.9502,149.6631,149.6631,22018.0
2018-02-02 13:20:00,166.8,167.25,166.64,167.03,58489.0,149.6272,150.0309,149.4837,149.8335,58489.0
2018-02-02 13:30:00,167.1,167.21,166.8,166.8,45861.0,149.8963,149.995,149.6272,149.6272,45861.0
2018-02-02 13:40:00,166.72,166.81,166.21,166.21,67727.0,149.5555,149.6362,149.098,149.098,67727.0
2018-02-02 13:50:00,166.24,166.47,166.0,166.05,37282.0,149.1249,149.3312,148.9096,148.9544,37282.0
2018-02-02 14:00:00,166.08,166.24,165.78,165.89,45492.0,148.9813,149.1249,148.7122,148.8109,45492.0
2018-02-02 14:10:00,165.91,166.0,165.58,165.66,46274.0,148.8288,148.9096,148.5328,148.6046,46274.0
2018-02-02 14:20:00,165.73,166.28,165.69,166.14,110357.0,148.6674,149.1608,148.6315,149.0352,110357.0
2018-02-02 14:30:00,166.13,166.71,166.05,166.32,68302.0,149.0262,149.5465,148.9544,149.1966,68302.0
2018-02-02 14:40:00,166.34,166.49,166.06,166.17,46474.0,149.2146,149.3491,148.9634,149.0621,46474.0
2018-02-02 14:50:00,166.15,166.24,165.98,166.0,36245.0,149.0441,149.1249,148.8916,148.9096,36245.0
2018-02-02 15:00:00,165.99,166.07,165.37,165.38,54131.0,148.9006,148.9724,148.3444,148.3534,54131.0
2018-02-02 15:10:00,165.35,166.26,165.35,166.11,66664.0,148.3265,149.1428,148.3265,149.0083,66664.0
2018-02-02 15:20:00,166.08,166.42,166.03,166.11,53465.0,148.9813,149.2863,148.9365,149.0083,53465.0
2018-02-02 15:30:00,166.05,166.43,165.78,166.35,85754.0,148.9544,149.2953,148.7122,149.2235,85754.0
2018-02-02 15:40:00,166.34,166.38,165.37,165.6,126417.0,149.2146,149.2505,148.3444,148.5508,126417.0
2018-02-02 15:50:00,165.58,165.65,164.72,164.94,254599.0,148.5328,148.5956,147.7614,147.9587,254599.0
2018-02-05 09:30:00,163.1,163.89,162.35,163.69,119995.0,146.3081,147.0168,145.6354,146.8374,119995.0
2018-02-05 09:40:00,163.8,164.17,163.41,163.45,201119.0,146.9361,147.268,146.5862,146.6221,201119.0
2018-02-05 09:50:00,163.61,164.6,163.53,164.31,54763.0,146.7656,147.6537,146.6939,147.3936,54763.0
2018-02-05 10:00:00,164.29,165.23,164.08,165.2,81102.0,147.3756,148.2189,147.1873,148.1919,81102.0
2018-02-05 10:10:00,165.24,165.51,164.84,165.43,21754.0,148.2278,148.47,147.869,148.3983,21754.0
2018-02-05 10:20:00,165.31,166.06,165.13,165.84,18472.0,148.2906,148.9634,148.1292,148.7661,18472.0
2018-02-05 10:30:00,165.7,165.74,164.82,164.86,22792.0,148.6405,148.6763,147.8511,147.8869,22792.0
2018-02-05 10:40:00,164.79,165.79,164.64,165.58,49082.0,147.8242,148.7212,147.6896,148.5328,49082.0
2018-02-05 10:50:00,165.53,165.69,165.25,165.45,41604.0,148.488,148.6315,148.2368,148.4162,41604.0
2018-02-05 11:00:00,165.5,165.58,164.51,164.51,60997.0,148.4611,148.5328,147.573,147.573,60997.0
2018-02-05 11:10:00,164.58,164.74,164.29,164.55,19667.0,147.6358,147.7793,147.3756,147.6089,19667.0
2018-02-05 11:20:00,164.58,164.85,164.44,164.73,51205.0,147.6358,147.878,147.5102,147.7703,51205.0
2018-02-05 11:30:00,164.71,164.71,164.01,164.25,31693.0,147.7524,147.7524,147.1245,147.3397,31693.0
2018-02-05 11:40:00,164.22,164.23,163.87,163.95,32884.0,147.3128,147.3218,146.9989,147.0706,32884.0
2018-02-05 11:50:00,163.9,164.61,163.9,164.54,30081.0,147.0258,147.6627,147.0258,147.5999,30081.0
2018-02-05 12:00:00,164.56,164.7,164.37,164.37,19799.0,147.6178,147.7434,147.4474,147.4474,19799.0
2018-02-05 12:10:00,164.5,164.64,164.22,164.27,18340.0,147.564,147.6896,147.3128,147.3577,18340.0
2018-02-05 12:20:00,164.18,164.46,164.0,164.39,31282.0,147.277,147.5281,147.1155,147.4653,31282.0
2018-02-05 12:30:00,164.4,164.62,164.33,164.4,16344.0,147.4743,147.6717,147.4115,147.4743,16344.0
2018-02-05 12:40:00,164.45,164.92,164.41,164.78,19602.0,147.5192,147.9408,147.4833,147.8152,19602.0
2018-02-05 12:50:00,164.82,164.99,164.45,164.52,14536.0,147.8511,148.0036,147.5192,147.582,14536.0
2018-02-05 13:00:00,164.46,164.46,163.6,163.69,29607.0,147.5281,147.5281,146.7567,146.8374,29607.0
2018-02-05 13:10:00,163.67,164.05,163.56,163.69,32313.0,146.8195,147.1603,146.7208,146.8374,32313.0
2018-02-05 13:20:00,163.66,163.89,163.34,163.59,28659.0,146.8105,147.0168,146.5234,146.7477,28659.0
2018-02-05 13:30:00,163.53,163.65,163.13,163.13,25813.0,146.6939,146.8015,146.3351,146.3351,25813.0
2018-02-05 13:40:00,163.19,163.63,163.18,163.55,42751.0,146.3889,146.7836,146.3799,146.7118,42751.0
2018-02-05 13:50:00,163.55,164.26,163.55,164.26,19855.0,146.7118,147.3487,146.7118,147.3487,19855.0
2018-02-05 14:00:00,164.27,164.27,163.83,163.95,44434.0,147.3577,147.3577,146.963,147.0706,44434.0
2018-02-05 14:10:00,163.99,164.14,163.72,163.98,43624.0,147.1065,147.2411,146.8643,147.0975,43624.0
2018-02-05 14:20:00,163.9,163.93,163.1,163.2,39435.0,147.0258,147.0527,146.3081,146.3979,39435.0
2018-02-05 14:30:00,163.15,163.15,162.68,162.85,38406.0,146.353,146.353,145.9314,146.0839,38406.0
2018-02-05 14:40:00,162.89,162.99,161.82,162.03,61299.0,146.1198,146.2095,145.1599,145.3483,61299.0
2018-02-05 14:50:00,161.96,162.07,160.58,160.77,58641.0,145.2855,145.3842,144.0476,144.218,58641.0
2018-02-05 15:00:00,160.78,161.03,158.52,158.73,139259.0,144.227,144.4513,142.1997,142.3881,139259.0
2018-02-05 15:10:00,158.55,161.67,158.01,160.56,169231.0,142.2266,145.0254,141.7422,144.0297,169231.0
2018-02-05 15:20:00,160.52,161.06,159.97,160.79,133588.0,143.9938,144.4782,143.5004,144.236,133588.0
2018-02-05 15:30:00,160.75,160.97,159.43,159.43,140261.0,144.2001,144.3974,143.016,143.016,140261.0
2018-02-05 15:40:00,159.38,159.45,158.02,158.13,183884.0,142.9711,143.0339,141.7512,141.8498,183884.0
2018-02-05 15:50:00,158.1,158.49,156.97,156.98,241389.0,141.8229,142.1728,140.8093,140.8182,241389.0
2018-02-06 09:30:00,153.95,156.21,151.45,156.09,180132.0,138.1002,140.1275,135.8576,140.0199,180132.0
2018-02-06 09:40:00,156.09,157.31,155.97,156.72,94512.0,140.0199,141.1143,139.9122,140.585,94512.0
2018-02-06 09:50:00,156.9,158.92,156.89,157.96,88330.0,140.7465,142.5585,140.7375,141.6973,88330.0
2018-02-06 10:00:00,157.96,158.88,157.27,157.84,62622.0,141.6973,142.5226,141.0784,141.5897,62622.0
2018-02-06 10:10:00,157.72,158.39,155.51,156.42,74218.0,141.482,142.0831,139.4996,140.3159,74218.0
2018-02-06 10:20:00,156.59,157.28,155.67,156.36,72281.0,140.4684,141.0873,139.6431,140.2621,72281.0
2018-02-06 10:30:00,156.23,156.65,155.15,156.2,81915.0,140.1454,140.5222,139.1766,140.1185,81915.0
2018-02-06 10:40:00,156.02,156.6,155.13,156.28,57547.0,139.9571,140.4774,139.1587,140.1903,57547.0
2018-02-06 10:50:00,156.24,157.15,155.86,156.21,43283.0,140.1544,140.9707,139.8135,140.1275,43283.0
2018-02-06 11:00:00,156.16,156.68,155.61,156.33,49733.0,140.0827,140.5491,139.5893,140.2351,49733.0
2018-02-06 11:10:00,156.21,157.13,156.18,156.98,139272.0,140.1275,140.9528,140.1006,140.8182,139272.0
2018-02-06 11:20:00,156.82,156.92,155.74,156.02,57552.0,140.6747,140.7644,139.7059,139.9571,57552.0
2018-02-06 11:30:00,156.16,156.16,155.17,156.01,47783.0,140.0827,140.0827,139.1946,139.9481,47783.0
2018-02-06 11:40:00,156.03,156.6,155.99,156.59,30884.0,139.966,140.4774,139.9302,140.4684,30884.0
2018-02-06 11:50:00,156.65,157.28,156.32,156.33,33905.0,140.5222,141.0873,140.2262,140.2351,33905.0
2018-02-06 12:00:00,156.46,157.13,156.38,156.91,32642.0,140.3518,140.9528,140.28,140.7554,32642.0
2018-02-06 12:10:00,156.84,157.29,156.54,156.91,29732.0,140.6926,141.0963,140.4235,140.7554,29732.0
2018-02-06 12:20:00,156.93,157.77,156.86,157.77,33210.0,140.7734,141.5269,140.7106,141.5269,33210.0
2018-02-06 12:30:00,157.77,158.23,157.32,158.07,23809.0,141.5269,141.9395,141.1232,141.796,23809.0
2018-02-06 12:40:00,158.05,158.44,157.56,158.05,52348.0,141.7781,142.1279,141.3385,141.7781,52348.0
2018-02-06 12:50:00,158.03,158.05,157.34,157.8,39734.0,141.7601,141.7781,141.1412,141.5538,39734.0
2018-02-06 13:00:00,157.86,157.86,157.03,157.44,39910.0,141.6076,141.6076,140.8631,141.2309,39910.0
2018-02-06 13:10:00,157.39,158.35,157.31,158.35,18885.0,141.186,142.0472,141.1143,142.0472,18885.0
2018-02-06 13:20:00,158.23,158.35,157.67,157.78,33534.0,141.9395,142.0472,141.4372,141.5359,33534.0
2018-02-06 13:30:00,157.59,157.77,156.96,157.38,55136.0,141.3654,141.5269,140.8003,141.177,55136.0
2018-02-06 13:40:00,157.44,157.66,157.02,157.34,29716.0,141.2309,141.4282,140.8541,141.1412,29716.0
2018-02-06 13:50:00,157.31,157.57,156.96,157.21,49057.0,141.1143,141.3475,140.8003,141.0245,49057.0
2018-02-06 14:00:00,157.2,157.89,157.2,157.21,59611.0,141.0156,141.6345,141.0156,141.0245,59611.0
2018-02-06 14:10:00,157.31,158.22,157.21,157.57,47344.0,141.1143,141.9306,141.0245,141.3475,47344.0
2018-02-06 14:20:00,157.7,157.82,157.22,157.42,59874.0,141.4641,141.5717,141.0335,141.2129,59874.0
2018-02-06 14:30:00,157.35,158.52,157.35,158.13,39389.0,141.1501,142.1997,141.1501,141.8498,39389.0
2018-02-06 14:40:00,158.25,159.29,158.06,159.23,40090.0,141.9575,142.8904,141.787,142.8366,40090.0
2018-02-06 14:50:00,159.21,160.04,158.74,160.01,42980.0,142.8186,143.5632,142.397,143.5363,42980.0
2018-02-06 15:00:00,159.95,161.6,159.93,161.35,64831.0,143.4825,144.9626,143.4645,144.7383,64831.0
2018-02-06 15:10:00,161.5,161.57,160.72,160.88,99050.0,144.8729,144.9357,144.1732,144.3167,99050.0
2018-02-06 15:20:00,160.82,161.48,160.52,161.4,42742.0,144.2629,144.8549,143.9938,144.7832,42742.0
2018-02-06 15:30:00,161.42,162.15,160.77,162.1,76048.0,144.8011,145.456,144.218,145.4111,76048.0
2018-02-06 15:40:00,162.14,162.26,160.83,160.94,119887.0,145.447,145.5546,144.2719,144.3705,119887.0
2018-02-06 15:50:00,161.05,161.91,160.4,161.88,198684.0,144.4692,145.2407,143.8861,145.2138,198684.0
2018-02-07 09:30:00,161.17,163.1,160.91,163.1,54549.0,144.5768,146.3081,144.3436,146.3081,54549.0
2018-02-07 09:40:00,162.76,163.42,162.0,162.1,40592.0,146.0032,146.5952,145.3214,145.4111,40592.0
2018-02-07 09:50:00,162.0,163.34,161.94,163.25,63648.0,145.3214,146.5234,145.2676,146.4427,63648.0
2018-02-07 10:00:00,163.21,163.21,162.3,162.83,56202.0,146.4068,146.4068,145.5905,146.0659,56202.0
2018-02-07 10:10:00,162.83,163.22,162.52,162.98,35527.0,146.0659,146.4158,145.7879,146.2005,35527.0
2018-02-07 10:20:00,162.98,163.01,162.17,162.27,26650.0,146.2005,146.2274,145.4739,145.5636,26650.0
2018-02-07 10:30:00,162.27,162.52,161.51,162.05,44765.0,145.5636,145.7879,144.8818,145.3662,44765.0
2018-02-07 10:40:00,162.02,162.86,161.84,162.85,33341.0,145.3393,146.0929,145.1779,146.0839,33341.0
2018-02-07 10:50:00,162.87,163.16,162.61,162.93,50576.0,146.1018,146.362,145.8686,146.1556,50576.0
2018-02-07 11:00:00,162.99,163.83,162.87,163.74,48559.0,146.2095,146.963,146.1018,146.8823,48559.0
2018-02-07 11:10:00,163.67,164.16,163.62,163.71,46599.0,146.8195,147.259,146.7746,146.8553,46599.0
2018-02-07 11:20:00,163.71,164.06,163.41,163.43,37270.0,146.8553,147.1693,146.5862,146.6042,37270.0
2018-02-07 11:30:00,163.42,163.42,162.85,163.15,26710.0,146.5952,146.5952,146.0839,146.353,26710.0
2018-02-07 11:40:00,163.07,163.29,162.82,163.09,17436.0,146.2812,146.4786,146.057,146.2992,17436.0
2018-02-07 11:50:00,162.98,163.3,162.57,163.3,30047.0,146.2005,146.4876,145.8327,146.4876,30047.0
2018-02-07 12:00:00,163.24,163.5,163.12,163.38,23305.0,146.4337,146.667,146.3261,146.5593,23305.0
2018-02-07 12:10:00,163.41,163.89,163.23,163.4,30162.0,146.5862,147.0168,146.4248,146.5773,30162.0
2018-02-07 12:20:00,163.37,163.59,163.04,163.4,16080.0,146.5503,146.7477,146.2543,146.5773,16080.0
2018-02-07 12:30:00,163.48,163.54,162.8,162.89,22171.0,146.649,146.7028,146.039,146.1198,22171.0
2018-02-07 12:40:00,162.81,163.57,162.7,162.91,33432.0,146.048,146.7298,145.9493,146.1377,33432.0
2018-02-07 12:50:00,162.88,163.05,162.67,162.67,18337.0,146.1108,146.2633,145.9224,145.9224,18337.0
2018-02-07 13:00:00,162.76,162.91,162.02,162.25,29593.0,146.0032,146.1377,145.3393,145.5457,29593.0
2018-02-07 13:10:00,162.2,162.48,161.6,162.48,39558.0,145.5008,145.752,144.9626,145.752,39558.0
2018-02-07 13:20:00,162.5,162.5,161.68,162.05,19194.0,145.7699,145.7699,145.0343,145.3662,19194.0
2018-02-07 13:30:00,161.96,162.73,161.79,162.33,14191.0,145.2855,145.9762,145.133,145.6174,14191.0
2018-02-07 13:40:00,162.44,162.93,162.34,162.35,25089.0,145.7161,146.1556,145.6264,145.6354,25089.0
2018-02-07 13:50:00,162.18,162.32,161.89,162.23,24825.0,145.4829,145.6085,145.2227,145.5277,24825.0
2018-02-07 14:00:00,162.17,162.32,161.61,162.01,28580.0,145.4739,145.6085,144.9715,145.3304,28580.0
2018-02-07 14:10:00,162.15,162.5,162.03,162.49,18067.0,145.456,145.7699,145.3483,145.7609,18067.0
2018-02-07 14:20:00,162.49,162.79,162.44,162.79,13377.0,145.7609,146.0301,145.7161,146.0301,13377.0
2018-02-07 14:30:00,162.85,162.88,162.62,162.66,28954.0,146.0839,146.1108,145.8776,145.9134,28954.0
2018-02-07 14:40:00,162.59,162.65,161.79,161.96,23691.0,145.8507,145.9045,145.133,145.2855,23691.0
2018-02-07 14:50:00,161.85,162.5,161.6,162.44,25974.0,145.1868,145.7699,144.9626,145.7161,25974.0
2018-02-07 15:00:00,162.54,163.37,162.43,163.01,44466.0,145.8058,146.5503,145.7071,146.2274,44466.0
2018-02-07 15:10:00,162.9,163.13,162.61,162.61,50104.0,146.1287,146.3351,145.8686,145.8686,50104.0
2018-02-07 15:20:00,162.66,163.22,162.66,163.0,43302.0,145.9134,146.4158,145.9134,146.2184,43302.0
2018-02-07 15:30:00,162.97,163.42,162.74,163.08,65237.0,146.1915,146.5952,145.9852,146.2902,65237.0
2018-02-07 15:40:00,163.08,163.33,162.01,162.35,102217.0,146.2902,146.5145,145.3304,145.6354,102217.0
2018-02-07 15:50:00,162.27,162.4,161.39,161.49,193958.0,145.5636,145.6802,144.7742,144.8639,193958.0
2018-02-08 09:30:00,161.2,161.22,160.34,160.72,55587.0,144.6038,144.6217,143.8323,144.1732,55587.0
2018-02-08 09:40:00,160.65,160.65,159.22,159.59,59093.0,144.1104,144.1104,142.8276,143.1595,59093.0
2018-02-08 09:50:00,159.7,160.56,159.45,159.99,30423.0,143.2582,144.0297,143.0339,143.5183,30423.0
2018-02-08 10:00:00,159.9,160.21,159.28,159.69,53538.0,143.4376,143.7157,142.8814,143.2492,53538.0
2018-02-08 10:10:00,159.6,159.7,158.82,158.82,38423.0,143.1685,143.2582,142.4688,142.4688,38423.0
2018-02-08 10:20:00,158.92,159.02,158.43,158.6,36768.0,142.5585,142.6482,142.1189,142.2714,36768.0
2018-02-08 10:30:00,158.5,158.5,157.6,157.97,89916.0,142.1817,142.1817,141.3744,141.7063,89916.0
2018-02-08 10:40:00,157.96,158.19,157.75,157.98,57561.0,141.6973,141.9037,141.509,141.7153,57561.0
2018-02-08 10:50:00,157.93,157.99,156.55,157.42,60843.0,141.6704,141.7242,140.4325,141.2129,60843.0
2018-02-08 11:00:00,157.4,158.57,157.26,158.17,50593.0,141.195,142.2445,141.0694,141.8857,50593.0
2018-02-08 11:10:00,158.16,158.44,157.96,158.23,52510.0,141.8767,142.1279,141.6973,141.9395,52510.0
2018-02-08 11:20:00,158.14,158.14,157.25,157.49,37424.0,141.8588,141.8588,141.0604,141.2757,37424.0
2018-02-08 11:30:00,157.44,158.14,157.05,158.06,54153.0,141.2309,141.8588,140.881,141.787,54153.0
2018-02-08 11:40:00,158.13,158.47,157.46,157.51,67435.0,141.8498,142.1548,141.2488,141.2937,67435.0
2018-02-08 11:50:00,157.59,158.59,157.59,157.83,31042.0,141.3654,142.2625,141.3654,141.5807,31042.0
2018-02-08 12:00:00,157.75,157.76,157.12,157.26,22197.0,141.509,141.5179,140.9438,141.0694,22197.0
2018-02-08 12:10:00,157.22,157.46,157.0,157.05,21352.0,141.0335,141.2488,140.8362,140.881,21352.0
2018-02-08 12:20:00,156.98,157.08,156.32,156.58,44629.0,140.8182,140.9079,140.2262,140.4594,44629.0
2018-02-08 12:30:00,156.58,156.66,156.11,156.44,22102.0,140.4594,140.5312,140.0378,140.3338,22102.0
2018-02-08 12:40:00,156.42,157.15,156.42,156.84,46421.0,140.3159,140.9707,140.3159,140.6926,46421.0
2018-02-08 12:50:00,156.72,156.8,155.71,156.21,46656.0,140.585,140.6568,139.679,140.1275,46656.0
2018-02-08 13:00:00,156.21,156.73,155.95,156.68,24818.0,140.1275,140.594,139.8943,140.5491,24818.0
2018-02-08 13:10:00,156.71,157.69,156.27,157.57,46392.0,140.576,141.4551,140.1813,141.3475,46392.0
2018-02-08 13:20:00,157.47,157.97,156.74,156.85,45516.0,141.2578,141.7063,140.6029,140.7016,45516.0
2018-02-08 13:30:00,156.89,157.5,156.57,157.41,32722.0,140.7375,141.2847,140.4504,141.204,32722.0
2018-02-08 13:40:00,157.47,158.74,157.42,158.4,57753.0,141.2578,142.397,141.2129,142.092,57753.0
2018-02-08 13:50:00,158.46,158.96,158.06,158.22,52359.0,142.1459,142.5944,141.787,141.9306,52359.0
2018-02-08 14:00:00,158.22,158.3,157.4,157.83,67661.0,141.9306,142.0023,141.195,141.5807,67661.0
2018-02-08 14:10:00,157.84,158.67,157.75,158.16,29136.0,141.5897,142.3342,141.509,141.8767,29136.0
2018-02-08 14:20:00,158.34,158.39,157.69,157.86,42315.0,142.0382,142.0831,141.4551,141.6076,42315.0
2018-02-08 14:30:00,157.78,157.79,157.12,157.78,35631.0,141.5359,141.5448,140.9438,141.5359,35631.0
2018-02-08 14:40:00,157.85,157.9,157.29,157.7,24640.0,141.5987,141.6435,141.0963,141.4641,24640.0
2018-02-08 14:50:00,157.65,157.71,156.69,157.22,22606.0,141.4192,141.4731,140.5581,141.0335,22606.0
2018-02-08 15:00:00,157.29,157.39,156.59,156.59,34501.0,141.0963,141.186,140.4684,140.4684,34501.0
2018-02-08 15:10:00,156.63,156.82,156.02,156.5,28460.0,140.5043,140.6747,139.9571,140.3876,28460.0
2018-02-08 15:20:00,156.49,157.2,156.16,156.59,41038.0,140.3787,141.0156,140.0827,140.4684,41038.0
2018-02-08 15:30:00,156.62,156.91,155.6,155.81,83937.0,140.4953,140.7554,139.5803,139.7687,83937.0
2018-02-08 15:40:00,155.75,156.3,155.06,155.36,106162.0,139.7149,140.2082,139.0959,139.365,106162.0
2018-02-08 15:50:00,155.25,155.34,153.61,153.66,205500.0,139.2663,139.3471,137.7952,137.84,205500.0
2018-02-09 09:30:00,155.41,156.7,155.41,156.19,119554.0,139.4099,140.5671,139.4099,140.1096,119554.0
2018-02-09 09:40:00,156.17,157.15,155.77,156.71,31615.0,140.0916,140.9707,139.7328,140.576,31615.0
2018-02-09 09:50:00,156.78,156.87,155.46,155.6,137928.0,140.6388,140.7196,139.4547,139.5803,137928.0
2018-02-09 10:00:00,155.79,156.17,155.14,155.23,35172.0,139.7507,140.0916,139.1677,139.2484,35172.0
2018-02-09 10:10:00,155.18,155.42,154.9,155.23,25315.0,139.2035,139.4188,138.9524,139.2484,25315.0
2018-02-09 10:20:00,155.12,155.36,154.69,155.23,50363.0,139.1497,139.365,138.764,139.2484,50363.0
2018-02-09 10:30:00,155.18,155.18,154.22,154.22,23595.0,139.2035,139.2035,138.3424,138.3424,23595.0
2018-02-09 10:40:00,154.15,154.15,151.77,152.49,46642.0,138.2796,138.2796,136.1446,136.7905,46642.0
2018-02-09 10:50:00,152.43,153.64,152.11,153.06,98708.0,136.7367,137.8221,136.4496,137.3018,98708.0
2018-02-09 11:00:00,153.11,153.6,151.65,152.18,124403.0,137.3467,137.7862,136.037,136.5124,124403.0
2018-02-09 11:10:00,152.13,152.74,151.84,152.54,43449.0,136.4676,137.0148,136.2074,136.8353,43449.0
2018-02-09 11:20:00,152.47,153.21,152.44,152.87,19617.0,136.7726,137.4364,136.7456,137.1314,19617.0
2018-02-09 11:30:00,152.9,153.61,152.89,153.41,22854.0,137.1583,137.7952,137.1493,137.6158,22854.0
2018-02-09 11:40:00,153.42,153.48,152.43,152.43,29095.0,137.6247,137.6786,136.7367,136.7367,29095.0
2018-02-09 11:50:00,152.43,152.64,151.64,151.8,38701.0,136.7367,136.925,136.028,136.1715,38701.0
2018-02-09 12:00:00,151.89,151.89,150.59,150.61,61177.0,136.2523,136.2523,135.0861,135.104,61177.0
2018-02-09 12:10:00,150.64,151.39,150.6,150.92,46224.0,135.131,135.8037,135.0951,135.3821,46224.0
2018-02-09 12:20:00,150.89,151.85,150.2,150.24,66900.0,135.3552,136.2164,134.7363,134.7721,66900.0
2018-02-09 12:30:00,150.51,150.77,149.17,149.84,94250.0,135.0143,135.2476,133.8123,134.4133,94250.0
2018-02-09 12:40:00,149.78,150.05,149.24,149.41,51595.0,134.3595,134.6017,133.8751,134.0276,51595.0
2018-02-09 12:50:00,149.34,151.08,149.32,150.8,66074.0,133.9648,135.5257,133.9469,135.2745,66074.0
2018-02-09 13:00:00,150.86,150.86,149.33,149.33,67028.0,135.3283,135.3283,133.9558,133.9558,67028.0
2018-02-09 13:10:00,149.38,150.09,148.88,150.09,81023.0,134.0007,134.6376,133.5522,134.6376,81023.0
2018-02-09 13:20:00,150.23,150.23,148.6,148.91,83619.0,134.7632,134.7632,133.301,133.5791,83619.0
2018-02-09 13:30:00,148.86,149.43,148.65,148.71,50835.0,133.5342,134.0455,133.3458,133.3997,50835.0
2018-02-09 13:40:00,148.74,150.51,148.65,150.26,52817.0,133.4266,135.0143,133.3458,134.7901,52817.0
2018-02-09 13:50:00,150.35,151.49,150.19,150.52,41888.0,134.8708,135.8934,134.7273,135.0233,41888.0
2018-02-09 14:00:00,150.5,152.37,150.42,152.33,62133.0,135.0054,136.6828,134.9336,136.647,62133.0
2018-02-09 14:10:00,152.34,153.34,151.85,153.15,36538.0,136.6559,137.553,136.2164,137.3825,36538.0
2018-02-09 14:20:00,153.12,154.03,152.76,152.9,62581.0,137.3556,138.1719,137.0327,137.1583,62581.0
2018-02-09 14:30:00,152.9,153.55,152.74,153.47,70319.0,137.1583,137.7414,137.0148,137.6696,70319.0
2018-02-09 14:40:00,153.39,153.68,152.96,153.19,36931.0,137.5978,137.858,137.2121,137.4184,36931.0
2018-02-09 14:50:00,153.1,153.8,152.95,153.07,32571.0,137.3377,137.9656,137.2031,137.3108,32571.0
2018-02-09 15:00:00,153.02,153.07,151.92,152.25,50878.0,137.2659,137.3108,136.2792,136.5752,50878.0
2018-02-09 15:10:00,152.36,153.79,151.92,153.47,40427.0,136.6739,137.9567,136.2792,137.6696,40427.0
2018-02-09 15:20:00,153.51,154.24,153.29,153.66,40094.0,137.7055,138.3603,137.5081,137.84,40094.0
2018-02-09 15:30:00,153.73,154.44,153.44,154.01,35657.0,137.9028,138.5397,137.6427,138.154,35657.0
2018-02-09 15:40:00,154.0,156.05,153.96,155.72,92436.0,138.145,139.984,138.1092,139.688,92436.0
2018-02-09 15:50:00,155.65,156.65,154.43,155.0,186069.0,139.6252,140.5222,138.5308,139.0421,186069.0
2018-02-12 09:30:00,156.74,158.31,156.25,158.1,149971.0,140.6029,142.0113,140.1634,141.8229,149971.0
2018-02-12 09:40:00,158.1,158.29,157.19,157.19,87694.0,141.8229,141.9934,141.0066,141.0066,87694.0
2018-02-12 09:50:00,157.15,157.47,156.64,156.97,54821.0,140.9707,141.2578,140.5132,140.8093,54821.0
2018-02-12 10:00:00,156.88,157.83,156.69,156.8,39252.0,140.7285,141.5807,140.5581,140.6568,39252.0
2018-02-12 10:10:00,156.88,157.37,156.71,156.84,27383.0,140.7285,141.1681,140.576,140.6926,27383.0
2018-02-12 10:20:00,156.78,157.05,155.92,156.7,63435.0,140.6388,140.881,139.8674,140.5671,63435.0
2018-02-12 10:30:00,156.76,156.76,155.91,156.18,61467.0,140.6209,140.6209,139.8584,140.1006,61467.0
2018-02-12 10:40:00,156.18,156.82,155.98,156.82,52835.0,140.1006,140.6747,139.9212,140.6747,52835.0
2018-02-12 10:50:00,156.85,157.55,156.49,157.55,40637.0,140.7016,141.3295,140.3787,141.3295,40637.0
2018-02-12 11:00:00,157.52,157.57,156.92,157.47,16593.0,141.3026,141.3475,140.7644,141.2578,16593.0
2018-02-12 11:10:00,157.51,158.06,157.27,157.73,23617.0,141.2937,141.787,141.0784,141.491,23617.0
2018-02-12 11:20:00,157.75,158.26,157.61,157.75,31354.0,141.509,141.9664,141.3834,141.509,31354.0
2018-02-12 11:30:00,157.66,158.16,157.39,158.03,11495.0,141.4282,141.8767,141.186,141.7601,11495.0
2018-02-12 11:40:00,158.1,158.44,157.94,158.44,23105.0,141.8229,142.1279,141.6794,142.1279,23105.0
2018-02-12 11:50:00,158.42,158.91,158.09,158.91,17849.0,142.11,142.5495,141.8139,142.5495,17849.0
2018-02-12 12:00:00,158.91,158.91,158.35,158.65,28716.0,142.5495,142.5495,142.0472,142.3163,28716.0
2018-02-12 12:10:00,158.68,159.1,158.53,158.96,27709.0,142.3432,142.72,142.2086,142.5944,27709.0
2018-02-12 12:20:00,159.04,159.14,158.71,159.11,25990.0,142.6661,142.7558,142.3701,142.7289,25990.0
2018-02-12 12:30:00,158.98,159.05,158.75,159.04,18357.0,142.6123,142.6751,142.406,142.6661,18357.0
2018-02-12 12:40:00,159.03,159.05,158.69,158.69,30348.0,142.6572,142.6751,142.3522,142.3522,30348.0
2018-02-12 12:50:00,158.74,159.13,158.74,158.87,20831.0,142.397,142.7469,142.397,142.5136,20831.0
2018-02-12 13:00:00,158.9,159.09,158.5,158.5,26545.0,142.5406,142.711,142.1817,142.1817,26545.0
2018-02-12 13:10:00,158.49,159.08,158.49,158.91,25244.0,142.1728,142.702,142.1728,142.5495,25244.0
2018-02-12 13:20:00,158.83,159.1,158.78,159.0,21133.0,142.4778,142.72,142.4329,142.6303,21133.0
2018-02-12 13:30:00,159.07,159.24,158.92,159.2,11625.0,142.6931,142.8456,142.5585,142.8097,11625.0
2018-02-12 13:40:00,159.24,159.49,159.01,159.42,26814.0,142.8456,143.0698,142.6392,143.007,26814.0
2018-02-12 13:50:00,159.43,160.36,159.43,159.96,39652.0,143.016,143.8502,143.016,143.4914,39652.0
2018-02-12 14:00:00,159.95,160.14,159.67,159.77,30727.0,143.4825,143.6529,143.2313,143.321,30727.0
2018-02-12 14:10:00,159.82,159.84,159.44,159.44,36728.0,143.3658,143.3838,143.025,143.025,36728.0
2018-02-12 14:20:00,159.46,160.11,159.46,159.94,29847.0,143.0429,143.626,143.0429,143.4735,29847.0
2018-02-12 14:30:00,160.0,160.14,159.82,160.0,40856.0,143.5273,143.6529,143.3658,143.5273,40856.0
2018-02-12 14:40:00,160.0,160.04,159.38,159.46,25655.0,143.5273,143.5632,142.9711,143.0429,25655.0
2018-02-12 14:50:00,159.28,159.65,159.23,159.42,24205.0,142.8814,143.2133,142.8366,143.007,24205.0
2018-02-12 15:00:00,159.51,159.8,159.44,159.71,23473.0,143.0878,143.3479,143.025,143.2672,23473.0
2018-02-12 15:10:00,159.7,160.04,159.64,159.81,49510.0,143.2582,143.5632,143.2044,143.3569,49510.0
2018-02-12 15:20:00,159.81,160.18,159.78,159.79,33046.0,143.3569,143.6888,143.33,143.3389,33046.0
2018-02-12 15:30:00,159.83,159.95,158.95,159.2,66016.0,143.3748,143.4825,142.5854,142.8097,66016.0
2018-02-12 15:40:00,159.24,159.6,158.41,158.93,62917.0,142.8456,143.1685,142.101,142.5675,62917.0
2018-02-12 15:50:00,158.93,159.54,158.8,159.18,132654.0,142.5675,143.1147,142.4509,142.7917,132654.0
2018-02-13 09:30:00,158.02,158.59,157.73,158.32,59841.0,141.7512,142.2625,141.491,142.0203,59841.0
2018-02-13 09:40:00,158.32,158.66,157.73,157.73,55794.0,142.0203,142.3253,141.491,141.491,55794.0
2018-02-13 09:50:00,157.74,158.34,157.56,158.09,41845.0,141.5,142.0382,141.3385,141.8139,41845.0
2018-02-13 10:00:00,158.1,158.48,157.87,158.03,38443.0,141.8229,142.1638,141.6166,141.7601,38443.0
2018-02-13 10:10:00,158.02,158.7,158.02,158.63,26669.0,141.7512,142.3611,141.7512,142.2984,26669.0
2018-02-13 10:20:00,158.61,159.13,158.51,158.67,28518.0,142.2804,142.7469,142.1907,142.3342,28518.0
2018-02-13 10:30:00,158.59,159.01,158.25,159.01,20769.0,142.2625,142.6392,141.9575,142.6392,20769.0
2018-02-13 10:40:00,159.06,159.82,158.95,159.82,46357.0,142.6841,143.3658,142.5854,143.3658,46357.0
2018-02-13 10:50:00,159.74,159.98,159.42,159.67,27725.0,143.2941,143.5094,143.007,143.2313,27725.0
2018-02-13 11:00:00,159.67,159.71,158.84,158.84,18583.0,143.2313,143.2672,142.4867,142.4867,18583.0
2018-02-13 11:10:00,158.88,159.2,158.82,158.84,17985.0,142.5226,142.8097,142.4688,142.4867,17985.0
2018-02-13 11:20:00,158.8,159.0,158.68,158.78,17775.0,142.4509,142.6303,142.3432,142.4329,17775.0
2018-02-13 11:30:00,158.78,159.06,158.54,158.83,11488.0,142.4329,142.6841,142.2176,142.4778,11488.0
2018-02-13 11:40:00,158.86,159.02,158.69,158.99,9818.0,142.5047,142.6482,142.3522,142.6213,9818.0
2018-02-13 11:50:00,158.99,159.19,158.9,159.09,8288.0,142.6213,142.8007,142.5406,142.711,8288.0
2018-02-13 12:00:00,159.13,159.26,158.92,159.02,9002.0,142.7469,142.8635,142.5585,142.6482,9002.0
2018-02-13 12:10:00,159.02,159.52,159.01,159.4,17881.0,142.6482,143.0967,142.6392,142.9891,17881.0
2018-02-13 12:20:00,159.34,159.46,159.06,159.09,11045.0,142.9353,143.0429,142.6841,142.711,11045.0
2018-02-13 12:30:00,159.09,159.1,158.77,158.98,16594.0,142.711,142.72,142.4239,142.6123,16594.0
2018-02-13 12:40:00,158.91,159.21,158.91,159.05,26603.0,142.5495,142.8186,142.5495,142.6751,26603.0
2018-02-13 12:50:00,159.06,159.09,158.72,158.72,15822.0,142.6841,142.711,142.3791,142.3791,15822.0
2018-02-13 13:00:00,158.7,159.01,158.67,159.01,14403.0,142.3611,142.6392,142.3342,142.6392,14403.0
2018-02-13 13:10:00,159.01,159.55,158.92,159.45,19703.0,142.6392,143.1236,142.5585,143.0339,19703.0
2018-02-13 13:20:00,159.46,159.78,159.45,159.67,12338.0,143.0429,143.33,143.0339,143.2313,12338.0
2018-02-13 13:30:00,159.68,160.1,159.63,160.09,14948.0,143.2403,143.617,143.1954,143.608,14948.0
2018-02-13 13:40:00,160.11,160.15,159.81,159.91,19178.0,143.626,143.6619,143.3569,143.4466,19178.0
2018-02-13 13:50:00,159.91,160.04,159.72,160.0,21699.0,143.4466,143.5632,143.2761,143.5273,21699.0
2018-02-13 14:00:00,160.0,160.25,159.94,160.17,15655.0,143.5273,143.7516,143.4735,143.6798,15655.0
2018-02-13 14:10:00,160.21,160.41,160.16,160.26,22292.0,143.7157,143.8951,143.6708,143.7605,22292.0
2018-02-13 14:20:00,160.21,160.33,159.99,160.04,17132.0,143.7157,143.8233,143.5183,143.5632,17132.0
2018-02-13 14:30:00,160.04,160.09,159.56,159.66,27794.0,143.5632,143.608,143.1326,143.2223,27794.0
2018-02-13 14:40:00,159.61,159.77,159.43,159.77,19166.0,143.1775,143.321,143.016,143.321,19166.0
2018-02-13 14:50:00,159.74,160.54,159.68,160.48,75281.0,143.2941,144.0117,143.2403,143.9579,75281.0
2018-02-13 15:00:00,160.5,160.6,160.27,160.51,50113.0,143.9758,144.0655,143.7695,143.9848,50113.0
2018-02-13 15:10:00,160.48,160.91,160.3,160.83,60322.0,143.9579,144.3436,143.7964,144.2719,60322.0
2018-02-13 15:20:00,160.79,160.92,160.65,160.76,51903.0,144.236,144.3526,144.1104,144.2091,51903.0
2018-02-13 15:30:00,160.77,160.98,160.43,160.95,64471.0,144.218,144.4064,143.913,144.3795,64471.0
2018-02-13 15:40:00,160.95,161.61,160.67,161.55,160626.0,144.3795,144.9715,144.1283,144.9177,160626.0
2018-02-13 15:50:00,161.59,161.6,161.08,161.27,182298.0,144.9536,144.9626,144.4961,144.6666,182298.0
2018-02-14 09:30:00,159.96,160.86,159.82,160.02,70488.0,143.4914,144.2988,143.3658,143.5452,70488.0
2018-02-14 09:40:00,159.87,160.74,159.76,160.7,68722.0,143.4107,144.1911,143.312,144.1552,68722.0
2018-02-14 09:50:00,160.72,162.23,160.63,162.03,121554.0,144.1732,145.5277,144.0924,145.3483,121554.0
2018-02-14 10:00:00,162.03,162.49,161.49,162.36,100655.0,145.3483,145.7609,144.8639,145.6443,100655.0
2018-02-14 10:10:00,162.33,162.91,162.17,162.7,57898.0,145.6174,146.1377,145.4739,145.9493,57898.0
2018-02-14 10:20:00,162.73,163.11,162.45,162.72,63754.0,145.9762,146.3171,145.7251,145.9673,63754.0
2018-02-14 10:30:00,162.77,164.15,162.77,164.15,111877.0,146.0121,147.25,146.0121,147.25,111877.0
2018-02-14 10:40:00,164.03,164.88,164.03,164.41,112932.0,147.1424,147.9049,147.1424,147.4833,112932.0
2018-02-14 10:50:00,164.37,164.37,163.54,163.6,63885.0,147.4474,147.4474,146.7028,146.7567,63885.0
2018-02-14 11:00:00,163.6,163.87,162.89,163.46,44585.0,146.7567,146.9989,146.1198,146.6311,44585.0
2018-02-14 11:10:00,163.46,164.51,163.39,164.4,65299.0,146.6311,147.573,146.5683,147.4743,65299.0
2018-02-14 11:20:00,164.5,164.5,163.54,163.9,113171.0,147.564,147.564,146.7028,147.0258,113171.0
2018-02-14 11:30:00,163.89,163.89,163.09,163.8,30312.0,147.0168,147.0168,146.2992,146.9361,30312.0
2018-02-14 11:40:00,163.79,163.87,163.12,163.14,64114.0,146.9271,146.9989,146.3261,146.344,64114.0
2018-02-14 11:50:00,163.13,163.59,162.86,162.86,38047.0,146.3351,146.7477,146.0929,146.0929,38047.0
2018-02-14 12:00:00,162.88,163.26,162.7,162.7,35542.0,146.1108,146.4517,145.9493,145.9493,35542.0
2018-02-14 12:10:00,162.7,162.8,162.5,162.54,28490.0,145.9493,146.039,145.7699,145.8058,28490.0
2018-02-14 12:20:00,162.53,162.98,162.49,162.92,48046.0,145.7968,146.2005,145.7609,146.1467,48046.0
2018-02-14 12:30:00,162.88,162.89,162.48,162.55,30248.0,146.1108,146.1198,145.752,145.8148,30248.0
2018-02-14 12:40:00,162.61,162.78,162.46,162.49,25999.0,145.8686,146.0211,145.734,145.7609,25999.0
2018-02-14 12:50:00,162.48,162.85,162.44,162.65,23244.0,145.752,146.0839,145.7161,145.9045,23244.0
2018-02-14 13:00:00,162.61,163.51,162.61,163.45,31140.0,145.8686,146.6759,145.8686,146.6221,31140.0
2018-02-14 13:10:00,163.53,163.65,163.3,163.36,39655.0,146.6939,146.8015,146.4876,146.5414,39655.0
2018-02-14 13:20:00,163.32,163.91,163.07,163.21,41156.0,146.5055,147.0348,146.2812,146.4068,41156.0
2018-02-14 13:30:00,163.21,163.52,163.0,163.0,35270.0,146.4068,146.6849,146.2184,146.2184,35270.0
2018-02-14 13:40:00,163.02,163.35,162.9,163.22,30831.0,146.2364,146.5324,146.1287,146.4158,30831.0
2018-02-14 13:50:00,163.23,163.23,162.64,162.72,27645.0,146.4248,146.4248,145.8955,145.9673,27645.0
2018-02-14 14:00:00,162.63,163.45,162.63,163.43,42286.0,145.8865,146.6221,145.8865,146.6042,42286.0
2018-02-14 14:10:00,163.51,163.64,163.14,163.3,27664.0,146.6759,146.7926,146.344,146.4876,27664.0
2018-02-14 14:20:00,163.28,163.28,162.6,162.6,24379.0,146.4696,146.4696,145.8596,145.8596,24379.0
2018-02-14 14:30:00,162.61,162.98,162.6,162.97,19715.0,145.8686,146.2005,145.8596,146.1915,19715.0
2018-02-14 14:40:00,162.98,163.79,162.92,163.32,51173.0,146.2005,146.9271,146.1467,146.5055,51173.0
2018-02-14 14:50:00,163.33,163.88,163.33,163.78,23162.0,146.5145,147.0078,146.5145,146.9181,23162.0
2018-02-14 15:00:00,163.73,164.23,163.73,164.02,28716.0,146.8733,147.3218,146.8733,147.1334,28716.0
2018-02-14 15:10:00,164.08,164.46,164.07,164.38,39787.0,147.1873,147.5281,147.1783,147.4564,39787.0
2018-02-14 15:20:00,164.37,164.38,163.88,163.88,42886.0,147.4474,147.4564,147.0078,147.0078,42886.0
2018-02-14 15:30:00,163.87,163.95,163.39,163.5,66450.0,146.9989,147.0706,146.5683,146.667,66450.0
2018-02-14 15:40:00,163.52,163.82,163.17,163.72,93232.0,146.6849,146.954,146.3709,146.8643,93232.0
2018-02-14 15:50:00,163.71,163.8,163.25,163.31,166358.0,146.8553,146.9361,146.4427,146.4965,166358.0
2018-02-15 09:30:00,165.0,165.0,163.82,164.51,79333.0,148.0125,148.0125,146.954,147.573,79333.0
2018-02-15 09:40:00,164.52,164.52,163.87,163.94,73758.0,147.582,147.582,146.9989,147.0617,73758.0
2018-02-15 09:50:00,163.93,164.56,163.57,164.46,37166.0,147.0527,147.6178,146.7298,147.5281,37166.0
2018-02-15 10:00:00,164.46,164.73,164.3,164.52,49562.0,147.5281,147.7703,147.3846,147.582,49562.0
2018-02-15 10:10:00,164.54,164.54,164.09,164.4,35270.0,147.5999,147.5999,147.1962,147.4743,35270.0
2018-02-15 10:20:00,164.41,165.03,164.36,165.02,51020.0,147.4833,148.0394,147.4384,148.0305,51020.0
2018-02-15 10:30:00,164.94,164.95,163.95,164.01,34003.0,147.9587,147.9677,147.0706,147.1245,34003.0
2018-02-15 10:40:00,163.94,164.01,163.29,163.56,49258.0,147.0617,147.1245,146.4786,146.7208,49258.0
2018-02-15 10:50:00,163.53,164.11,163.34,163.34,40713.0,146.6939,147.2142,146.5234,146.5234,40713.0
2018-02-15 11:00:00,163.38,163.61,163.04,163.34,53575.0,146.5593,146.7656,146.2543,146.5234,53575.0
2018-02-15 11:10:00,163.3,163.4,162.99,163.25,113940.0,146.4876,146.5773,146.2095,146.4427,113940.0
2018-02-15 11:20:00,163.33,164.0,163.22,163.96,63636.0,146.5145,147.1155,146.4158,147.0796,63636.0
2018-02-15 11:30:00,163.84,163.95,163.17,163.56,31833.0,146.972,147.0706,146.3709,146.7208,31833.0
2018-02-15 11:40:00,163.54,163.75,163.23,163.32,41119.0,146.7028,146.8912,146.4248,146.5055,41119.0
2018-02-15 11:50:00,163.33,163.48,163.01,163.34,42244.0,146.5145,146.649,146.2274,146.5234,42244.0
2018-02-15 12:00:00,163.38,164.41,163.37,164.4,40403.0,146.5593,147.4833,146.5503,147.4743,40403.0
2018-02-15 12:10:00,164.39,164.56,164.05,164.27,32018.0,147.4653,147.6178,147.1603,147.3577,32018.0
2018-02-15 12:20:00,164.26,164.31,164.02,164.04,21175.0,147.3487,147.3936,147.1334,147.1514,21175.0
2018-02-15 12:30:00,164.05,164.51,164.04,164.51,19349.0,147.1603,147.573,147.1514,147.573,19349.0
2018-02-15 12:40:00,164.49,165.17,164.49,164.9,60513.0,147.555,148.165,147.555,147.9228,60513.0
2018-02-15 12:50:00,164.87,164.98,164.63,164.88,46532.0,147.8959,147.9946,147.6806,147.9049,46532.0
2018-02-15 13:00:00,164.88,165.39,164.86,165.39,43448.0,147.9049,148.3624,147.8869,148.3624,43448.0
2018-02-15 13:10:00,165.38,165.77,165.06,165.08,49185.0,148.3534,148.7033,148.0664,148.0843,49185.0
2018-02-15 13:20:00,165.06,165.11,164.5,164.52,33728.0,148.0664,148.1112,147.564,147.582,33728.0
2018-02-15 13:30:00,164.6,164.6,164.05,164.11,34266.0,147.6537,147.6537,147.1603,147.2142,34266.0
2018-02-15 13:40:00,164.09,164.85,164.09,164.8,42182.0,147.1962,147.878,147.1962,147.8331,42182.0
2018-02-15 13:50:00,164.84,165.29,164.65,165.29,31671.0,147.869,148.2727,147.6986,148.2727,31671.0
2018-02-15 14:00:00,165.29,166.67,165.23,166.46,89820.0,148.2727,149.5106,148.2189,149.3222,89820.0
2018-02-15 14:10:00,166.46,166.53,165.82,166.07,55095.0,149.3222,149.385,148.7481,148.9724,55095.0
2018-02-15 14:20:00,166.07,166.31,165.54,166.25,47530.0,148.9724,149.1877,148.4969,149.1338,47530.0
2018-02-15 14:30:00,166.22,166.46,166.09,166.42,45140.0,149.1069,149.3222,148.9903,149.2863,45140.0
2018-02-15 14:40:00,166.37,166.5,166.07,166.13,56048.0,149.2415,149.3581,148.9724,149.0262,56048.0
2018-02-15 14:50:00,166.18,166.19,165.62,166.01,51836.0,149.071,149.08,148.5687,148.9186,51836.0
2018-02-15 15:00:00,166.02,167.42,166.02,166.76,71535.0,148.9275,150.1834,148.9275,149.5913,71535.0
2018-02-15 15:10:00,166.69,166.79,166.12,166.13,80414.0,149.5285,149.6182,149.0172,149.0262,80414.0
2018-02-15 15:20:00,166.15,166.37,165.71,166.03,83423.0,149.0441,149.2415,148.6494,148.9365,83423.0
2018-02-15 15:30:00,166.01,166.14,165.81,166.0,92071.0,148.9186,149.0352,148.7391,148.9096,92071.0
2018-02-15 15:40:00,166.02,166.6,166.0,166.36,121810.0,148.9275,149.4478,148.9096,149.2325,121810.0
2018-02-15 15:50:00,166.39,166.93,166.05,166.9,275406.0,149.2594,149.7438,148.9544,149.7169,275406.0
2018-02-16 09:30:00,165.75,167.98,162.01,167.46,551546.0,148.6853,150.6857,145.3304,150.2193,551546.0
2018-02-16 09:40:00,167.47,167.89,164.62,165.8,264414.0,150.2282,150.605,147.6717,148.7302,264414.0
2018-02-16 09:50:00,165.81,167.26,165.46,166.81,133444.0,148.7391,150.0399,148.4252,149.6362,133444.0
2018-02-16 10:00:00,166.7,167.14,165.62,166.04,149475.0,149.5375,149.9322,148.5687,148.9455,149475.0
2018-02-16 10:10:00,165.99,167.83,165.65,166.97,204750.0,148.9006,150.5512,148.5956,149.7797,204750.0
2018-02-16 10:20:00,167.01,167.96,167.01,167.38,161160.0,149.8156,150.6678,149.8156,150.1475,161160.0
2018-02-16 10:30:00,167.3,169.37,167.16,169.18,295204.0,150.0757,151.9326,149.9502,151.7622,295204.0
2018-02-16 10:40:00,169.17,173.0,168.97,172.93,551435.0,151.7532,155.1889,151.5738,155.1261,551435.0
2018-02-16 10:50:00,172.95,174.29,172.78,173.72,324016.0,155.144,156.3461,154.9915,155.8348,324016.0
2018-02-16 11:00:00,173.76,174.48,172.85,174.12,200465.0,155.8707,156.5165,155.0543,156.1936,200465.0
2018-02-16 11:10:00,174.09,175.26,173.8,174.27,288459.0,156.1667,157.2162,155.9065,156.3281,288459.0
2018-02-16 11:20:00,174.34,174.58,172.88,173.14,137941.0,156.3909,156.6062,155.0813,155.3145,137941.0
2018-02-16 11:30:00,173.21,174.25,172.65,173.77,75827.0,155.3773,156.3102,154.8749,155.8796,75827.0
2018-02-16 11:40:00,173.97,174.04,173.09,173.27,58592.0,156.059,156.1218,155.2696,155.4311,58592.0
2018-02-16 11:50:00,173.19,173.9,173.19,173.48,26284.0,155.3593,155.9962,155.3593,155.6195,26284.0
2018-02-16 12:00:00,173.6,173.76,173.18,173.42,83085.0,155.7271,155.8707,155.3504,155.5657,83085.0
2018-02-16 12:10:00,173.42,174.35,173.25,174.26,86976.0,155.5657,156.3999,155.4132,156.3192,86976.0
2018-02-16 12:20:00,174.34,174.49,173.56,173.91,75037.0,156.3909,156.5255,155.6912,156.0052,75037.0
2018-02-16 12:30:00,173.89,174.95,173.88,174.57,58835.0,155.9873,156.9381,155.9783,156.5973,58835.0
2018-02-16 12:40:00,174.57,175.07,174.01,174.01,79646.0,156.5973,157.0458,156.0949,156.0949,79646.0
2018-02-16 12:50:00,174.0,174.31,173.36,173.48,65430.0,156.0859,156.364,155.5118,155.6195,65430.0
2018-02-16 13:00:00,173.41,173.71,172.79,173.28,83870.0,155.5567,155.8258,155.0005,155.4401,83870.0
2018-02-16 13:10:00,173.36,173.69,172.63,172.9,72616.0,155.5118,155.8079,154.857,155.0992,72616.0
2018-02-16 13:20:00,172.9,173.0,171.75,172.21,112070.0,155.0992,155.1889,154.0676,154.4802,112070.0
2018-02-16 13:30:00,172.09,172.51,170.52,171.82,217969.0,154.3726,154.7493,152.9642,154.1304,217969.0
2018-02-16 13:40:00,171.82,172.34,171.33,171.54,68774.0,154.1304,154.5968,153.6908,153.8792,68774.0
2018-02-16 13:50:00,171.52,171.96,171.18,171.4,31385.0,153.8613,154.256,153.5563,153.7536,31385.0
2018-02-16 14:00:00,171.47,171.9,170.86,171.0,33899.0,153.8164,154.2021,153.2692,153.3948,33899.0
2018-02-16 14:10:00,171.11,171.35,170.15,170.58,78097.0,153.4935,153.7088,152.6323,153.018,78097.0
2018-02-16 14:20:00,170.53,170.64,169.85,170.31,57340.0,152.9732,153.0719,152.3632,152.7758,57340.0
2018-02-16 14:30:00,170.29,171.07,169.94,170.6,64880.0,152.7579,153.4576,152.4439,153.036,64880.0
2018-02-16 14:40:00,170.84,170.84,169.88,170.15,53758.0,153.2513,153.2513,152.3901,152.6323,53758.0
2018-02-16 14:50:00,170.13,170.61,169.77,170.41,72828.0,152.6144,153.045,152.2914,152.8656,72828.0
2018-02-16 15:00:00,170.47,170.87,170.14,170.62,46360.0,152.9194,153.2782,152.6233,153.0539,46360.0
2018-02-16 15:10:00,170.63,170.82,169.75,169.99,79649.0,153.0629,153.2333,152.2735,152.4888,79649.0
2018-02-16 15:20:00,170.05,170.07,169.38,169.76,71044.0,152.5426,152.5606,151.9416,152.2825,71044.0
2018-02-16 15:30:00,169.76,170.04,169.52,169.98,96522.0,152.2825,152.5336,152.0672,152.4798,96522.0
2018-02-16 15:40:00,169.98,170.29,169.43,170.12,136691.0,152.4798,152.7579,151.9864,152.6054,136691.0
2018-02-16 15:50:00,170.08,170.14,169.41,169.47,240771.0,152.5695,152.6233,151.9685,152.0223,240771.0
2018-02-20 09:30:00,169.04,169.86,168.81,169.86,219482.0,151.6366,152.3722,151.4303,152.3722,219482.0
2018-02-20 09:40:00,169.83,169.96,167.35,167.56,172511.0,152.3453,152.4619,150.1206,150.309,172511.0
2018-02-20 09:50:00,167.51,167.72,166.4,166.57,137782.0,150.2641,150.4525,149.2684,149.4209,137782.0
2018-02-20 10:00:00,166.65,167.39,166.53,167.33,75016.0,149.4927,150.1565,149.385,150.1027,75016.0
2018-02-20 10:10:00,167.33,167.55,166.94,167.45,88312.0,150.1027,150.3,149.7528,150.2103,88312.0
2018-02-20 10:20:00,167.47,167.71,166.71,166.74,87742.0,150.2282,150.4435,149.5465,149.5734,87742.0
2018-02-20 10:30:00,166.7,166.9,165.53,165.94,102687.0,149.5375,149.7169,148.488,148.8558,102687.0
2018-02-20 10:40:00,165.93,166.02,165.29,165.97,92227.0,148.8468,148.9275,148.2727,148.8827,92227.0
2018-02-20 10:50:00,165.99,166.17,164.72,165.27,95013.0,148.9006,149.0621,147.7614,148.2547,95013.0
2018-02-20 11:00:00,165.21,166.22,165.2,166.0,61888.0,148.2009,149.1069,148.1919,148.9096,61888.0
2018-02-20 11:10:00,166.08,166.24,165.77,166.08,64353.0,148.9813,149.1249,148.7033,148.9813,64353.0
2018-02-20 11:20:00,166.13,166.54,166.1,166.44,51267.0,149.0262,149.394,148.9993,149.3043,51267.0
2018-02-20 11:30:00,166.44,166.68,165.9,165.9,43762.0,149.3043,149.5196,148.8199,148.8199,43762.0
2018-02-20 11:40:00,165.9,166.21,165.75,166.21,50732.0,148.8199,149.098,148.6853,149.098,50732.0
2018-02-20 11:50:00,166.1,166.58,166.08,166.57,36533.0,148.9993,149.4299,148.9813,149.4209,36533.0
2018-02-20 12:00:00,166.55,167.2,166.55,167.19,77672.0,149.403,149.986,149.403,149.9771,77672.0
2018-02-20 12:10:00,167.2,167.66,167.07,167.14,51797.0,149.986,150.3987,149.8694,149.9322,51797.0
2018-02-20 12:20:00,167.06,167.08,166.75,166.98,42952.0,149.8604,149.8784,149.5824,149.7887,42952.0
2018-02-20 12:30:00,166.98,167.05,166.37,166.74,34892.0,149.7887,149.8515,149.2415,149.5734,34892.0
2018-02-20 12:40:00,166.69,166.73,166.13,166.44,35150.0,149.5285,149.5644,149.0262,149.3043,35150.0
2018-02-20 12:50:00,166.36,166.49,165.96,166.4,30815.0,149.2325,149.3491,148.8737,149.2684,30815.0
2018-02-20 13:00:00,166.31,166.39,166.0,166.0,32488.0,149.1877,149.2594,148.9096,148.9096,32488.0
2018-02-20 13:10:00,165.99,166.22,165.84,166.1,30093.0,148.9006,149.1069,148.7661,148.9993,30093.0
2018-02-20 13:20:00,166.04,166.39,165.93,166.12,34639.0,148.9455,149.2594,148.8468,149.0172,34639.0
2018-02-20 13:30:00,166.08,166.67,166.04,166.49,23590.0,148.9813,149.5106,148.9455,149.3491,23590.0
2018-02-20 13:40:00,166.42,166.54,166.11,166.46,19777.0,149.2863,149.394,149.0083,149.3222,19777.0
2018-02-20 13:50:00,166.44,166.54,165.93,166.13,25315.0,149.3043,149.394,148.8468,149.0262,25315.0
2018-02-20 14:00:00,166.23,166.32,165.83,166.03,34969.0,149.1159,149.1966,148.7571,148.9365,34969.0
2018-02-20 14:10:00,165.87,166.0,165.69,165.75,42928.0,148.793,148.9096,148.6315,148.6853,42928.0
2018-02-20 14:20:00,165.75,166.07,165.7,165.93,38686.0,148.6853,148.9724,148.6405,148.8468,38686.0
2018-02-20 14:30:00,165.92,166.26,165.83,166.09,24513.0,148.8378,149.1428,148.7571,148.9903,24513.0
2018-02-20 14:40:00,166.07,166.14,165.9,166.07,45520.0,148.9724,149.0352,148.8199,148.9724,45520.0
2018-02-20 14:50:00,166.09,166.13,165.5,165.5,45612.0,148.9903,149.0262,148.4611,148.4611,45612.0
2018-02-20 15:00:00,165.49,165.67,164.19,164.19,93224.0,148.4521,148.6136,147.2859,147.2859,93224.0
2018-02-20 15:10:00,164.22,164.37,163.64,163.91,84394.0,147.3128,147.4474,146.7926,147.0348,84394.0
2018-02-20 15:20:00,163.91,164.44,163.75,164.05,101763.0,147.0348,147.5102,146.8912,147.1603,101763.0
2018-02-20 15:30:00,164.05,165.22,163.89,164.99,192073.0,147.1603,148.2099,147.0168,148.0036,192073.0
2018-02-20 15:40:00,164.93,165.09,164.47,164.84,174499.0,147.9497,148.0933,147.5371,147.869,174499.0
2018-02-20 15:50:00,164.86,165.09,164.67,164.67,234300.0,147.8869,148.0933,147.7165,147.7165,234300.0
2018-02-21 09:30:00,164.8,166.45,164.8,166.06,164240.0,147.8331,149.3133,147.8331,148.9634,164240.0
2018-02-21 09:40:00,166.11,166.78,165.87,166.0,90743.0,149.0083,149.6093,148.793,148.9096,90743.0
2018-02-21 09:50:00,166.0,166.18,165.84,165.93,48346.0,148.9096,149.071,148.7661,148.8468,48346.0
2018-02-21 10:00:00,165.9,166.11,164.9,165.23,75406.0,148.8199,149.0083,147.9228,148.2189,75406.0
2018-02-21 10:10:00,165.2,165.2,164.63,165.01,62302.0,148.1919,148.1919,147.6806,148.0215,62302.0
2018-02-21 10:20:00,165.01,165.41,164.83,164.84,42976.0,148.0215,148.3803,147.86,147.869,42976.0
2018-02-21 10:30:00,164.83,165.62,164.69,165.42,41225.0,147.86,148.5687,147.7345,148.3893,41225.0
2018-02-21 10:40:00,165.37,165.48,165.17,165.35,58356.0,148.3444,148.4431,148.165,148.3265,58356.0
2018-02-21 10:50:00,165.36,165.8,165.36,165.75,36997.0,148.3355,148.7302,148.3355,148.6853,36997.0
2018-02-21 11:00:00,165.78,166.05,165.65,165.93,55973.0,148.7122,148.9544,148.5956,148.8468,55973.0
2018-02-21 11:10:00,165.95,165.95,165.34,165.41,26316.0,148.8647,148.8647,148.3175,148.3803,26316.0
2018-02-21 11:20:00,165.38,165.52,165.13,165.18,47063.0,148.3534,148.479,148.1292,148.174,47063.0
2018-02-21 11:30:00,165.17,165.56,165.09,165.09,31708.0,148.165,148.5149,148.0933,148.0933,31708.0
2018-02-21 11:40:00,165.11,165.36,164.61,164.87,41858.0,148.1112,148.3355,147.6627,147.8959,41858.0
2018-02-21 11:50:00,164.83,165.19,164.45,164.45,44491.0,147.86,148.183,147.5192,147.5192,44491.0
2018-02-21 12:00:00,164.45,164.65,164.3,164.31,35584.0,147.5192,147.6986,147.3846,147.3936,35584.0
2018-02-21 12:10:00,164.41,164.83,164.41,164.71,20898.0,147.4833,147.86,147.4833,147.7524,20898.0
2018-02-21 12:20:00,164.74,164.77,164.44,164.66,20815.0,147.7793,147.8062,147.5102,147.7075,20815.0
2018-02-21 12:30:00,164.65,164.71,164.49,164.66,20803.0,147.6986,147.7524,147.555,147.7075,20803.0
2018-02-21 12:40:00,164.7,164.8,164.51,164.68,11582.0,147.7434,147.8331,147.573,147.7255,11582.0
2018-02-21 12:50:00,164.71,165.05,164.66,165.04,17790.0,147.7524,148.0574,147.7075,148.0484,17790.0
2018-02-21 13:00:00,165.06,165.24,164.97,165.17,10243.0,148.0664,148.2278,147.9856,148.165,10243.0
2018-02-21 13:10:00,165.23,165.23,164.96,164.98,20976.0,148.2189,148.2189,147.9767,147.9946,20976.0
2018-02-21 13:20:00,164.97,164.97,164.54,164.55,22063.0,147.9856,147.9856,147.5999,147.6089,22063.0
2018-02-21 13:30:00,164.62,164.71,164.47,164.5,23138.0,147.6717,147.7524,147.5371,147.564,23138.0
2018-02-21 13:40:00,164.5,164.5,164.28,164.38,22811.0,147.564,147.564,147.3667,147.4564,22811.0
2018-02-21 13:50:00,164.45,164.74,164.42,164.58,29234.0,147.5192,147.7793,147.4922,147.6358,29234.0
2018-02-21 14:00:00,164.62,165.64,164.5,165.58,66243.0,147.6717,148.5866,147.564,148.5328,66243.0
2018-02-21 14:10:00,165.6,166.03,165.55,165.66,49479.0,148.5508,148.9365,148.5059,148.6046,49479.0
2018-02-21 14:20:00,165.71,165.79,165.11,165.11,28271.0,148.6494,148.7212,148.1112,148.1112,28271.0
2018-02-21 14:30:00,165.22,165.34,164.68,164.85,29721.0,148.2099,148.3175,147.7255,147.878,29721.0
2018-02-21 14:40:00,164.85,165.02,164.09,164.12,37041.0,147.878,148.0305,147.1962,147.2231,37041.0
2018-02-21 14:50:00,164.09,164.33,163.81,163.92,38622.0,147.1962,147.4115,146.945,147.0437,38622.0
2018-02-21 15:00:00,163.9,163.96,163.11,163.27,44006.0,147.0258,147.0796,146.3171,146.4606,44006.0
2018-02-21 15:10:00,163.29,163.53,162.92,162.97,62791.0,146.4786,146.6939,146.1467,146.1915,62791.0
2018-02-21 15:20:00,163.07,163.89,162.8,163.77,77844.0,146.2812,147.0168,146.039,146.9092,77844.0
2018-02-21 15:30:00,163.77,163.92,163.16,163.2,74621.0,146.9092,147.0437,146.362,146.3979,74621.0
2018-02-21 15:40:00,163.15,163.32,162.73,162.97,175180.0,146.353,146.5055,145.9762,146.1915,175180.0
2018-02-21 15:50:00,162.93,162.97,161.97,162.11,211531.0,146.1556,146.1915,145.2945,145.4201,211531.0
2018-02-22 09:30:00,163.0,163.99,162.86,163.76,80246.0,146.2184,147.1065,146.0929,146.9002,80246.0
2018-02-22 09:40:00,163.76,163.91,162.91,163.37,38375.0,146.9002,147.0348,146.1377,146.5503,38375.0
2018-02-22 09:50:00,163.34,163.78,162.76,163.67,35151.0,146.5234,146.9181,146.0032,146.8195,35151.0
2018-02-22 10:00:00,163.78,163.83,163.15,163.59,32314.0,146.9181,146.963,146.353,146.7477,32314.0
2018-02-22 10:10:00,163.65,163.88,163.43,163.44,28623.0,146.8015,147.0078,146.6042,146.6131,28623.0
2018-02-22 10:20:00,163.47,164.37,163.46,164.37,34089.0,146.6401,147.4474,146.6311,147.4474,34089.0
2018-02-22 10:30:00,164.3,164.53,163.98,164.53,20383.0,147.3846,147.5909,147.0975,147.5909,20383.0
2018-02-22 10:40:00,164.52,164.77,164.11,164.63,29125.0,147.582,147.8062,147.2142,147.6806,29125.0
2018-02-22 10:50:00,164.61,164.81,164.01,164.11,27208.0,147.6627,147.8421,147.1245,147.2142,27208.0
2018-02-22 11:00:00,164.11,164.69,163.93,164.64,27907.0,147.2142,147.7345,147.0527,147.6896,27907.0
2018-02-22 11:10:00,164.58,164.85,164.44,164.56,28288.0,147.6358,147.878,147.5102,147.6178,28288.0
2018-02-22 11:20:00,164.58,165.16,164.57,164.98,51043.0,147.6358,148.1561,147.6268,147.9946,51043.0
2018-02-22 11:30:00,164.95,165.01,164.65,164.97,19501.0,147.9677,148.0215,147.6986,147.9856,19501.0
2018-02-22 11:40:00,165.0,165.33,164.92,165.15,19300.0,148.0125,148.3086,147.9408,148.1471,19300.0
2018-02-22 11:50:00,165.15,165.48,165.1,165.29,19420.0,148.1471,148.4431,148.1022,148.2727,19420.0
2018-02-22 12:00:00,165.31,165.47,165.0,165.17,46737.0,148.2906,148.4341,148.0125,148.165,46737.0
2018-02-22 12:10:00,165.23,165.55,165.0,165.48,27601.0,148.2189,148.5059,148.0125,148.4431,27601.0
2018-02-22 12:20:00,165.49,165.8,165.39,165.48,28568.0,148.4521,148.7302,148.3624,148.4431,28568.0
2018-02-22 12:30:00,165.57,165.58,165.15,165.33,22994.0,148.5239,148.5328,148.1471,148.3086,22994.0
2018-02-22 12:40:00,165.33,165.5,164.94,164.94,22741.0,148.3086,148.4611,147.9587,147.9587,22741.0
2018-02-22 12:50:00,164.9,165.26,164.64,164.82,43552.0,147.9228,148.2458,147.6896,147.8511,43552.0
2018-02-22 13:00:00,164.82,165.29,164.82,165.19,17672.0,147.8511,148.2727,147.8511,148.183,17672.0
2018-02-22 13:10:00,165.17,165.17,164.69,164.88,36509.0,148.165,148.165,147.7345,147.9049,36509.0
2018-02-22 13:20:00,164.9,165.19,164.87,165.09,15109.0,147.9228,148.183,147.8959,148.0933,15109.0
2018-02-22 13:30:00,165.06,165.24,164.81,164.91,23006.0,148.0664,148.2278,147.8421,147.9318,23006.0
2018-02-22 13:40:00,164.81,164.95,164.5,164.6,19632.0,147.8421,147.9677,147.564,147.6537,19632.0
2018-02-22 13:50:00,164.59,165.0,164.55,164.88,15071.0,147.6447,148.0125,147.6089,147.9049,15071.0
2018-02-22 14:00:00,164.83,165.16,164.82,164.92,19322.0,147.86,148.1561,147.8511,147.9408,19322.0
2018-02-22 14:10:00,164.88,165.09,164.69,165.09,18346.0,147.9049,148.0933,147.7345,148.0933,18346.0
2018-02-22 14:20:00,165.12,165.49,164.95,165.38,21094.0,148.1202,148.4521,147.9677,148.3534,21094.0
2018-02-22 14:30:00,165.38,165.54,165.28,165.38,22587.0,148.3534,148.4969,148.2637,148.3534,22587.0
2018-02-22 14:40:00,165.37,165.44,164.79,164.83,30899.0,148.3444,148.4072,147.8242,147.86,30899.0
2018-02-22 14:50:00,164.82,164.93,164.17,164.28,26702.0,147.8511,147.9497,147.268,147.3667,26702.0
2018-02-22 15:00:00,164.35,164.39,163.67,164.05,43738.0,147.4295,147.4653,146.8195,147.1603,43738.0
2018-02-22 15:10:00,164.0,164.5,163.92,164.45,44930.0,147.1155,147.564,147.0437,147.5192,44930.0
2018-02-22 15:20:00,164.45,164.89,164.45,164.59,56623.0,147.5192,147.9139,147.5192,147.6447,56623.0
2018-02-22 15:30:00,164.6,164.77,164.49,164.75,35601.0,147.6537,147.8062,147.555,147.7883,35601.0
2018-02-22 15:40:00,164.75,165.01,163.89,163.93,63199.0,147.7883,148.0215,147.0168,147.0527,63199.0
2018-02-22 15:50:00,163.93,164.66,163.89,164.18,145450.0,147.0527,147.7075,147.0168,147.277,145450.0
2018-02-23 09:30:00,165.02,165.53,163.16,163.2,110281.0,148.0305,148.488,146.362,146.3979,110281.0
2018-02-23 09:40:00,163.37,164.27,163.37,163.7,86793.0,146.5503,147.3577,146.5503,146.8464,86793.0
2018-02-23 09:50:00,163.74,164.97,163.64,164.97,70392.0,146.8823,147.9856,146.7926,147.9856,70392.0
2018-02-23 10:00:00,164.89,165.06,164.34,164.37,31850.0,147.9139,148.0664,147.4205,147.4474,31850.0
2018-02-23 10:10:00,164.38,164.57,163.87,164.26,40881.0,147.4564,147.6268,146.9989,147.3487,40881.0
2018-02-23 10:20:00,164.18,164.49,164.09,164.15,24672.0,147.277,147.555,147.1962,147.25,24672.0
2018-02-23 10:30:00,164.19,164.74,164.06,164.41,43825.0,147.2859,147.7793,147.1693,147.4833,43825.0
2018-02-23 10:40:00,164.55,164.97,164.54,164.96,40159.0,147.6089,147.9856,147.5999,147.9767,40159.0
2018-02-23 10:50:00,164.97,165.33,164.91,165.25,31126.0,147.9856,148.3086,147.9318,148.2368,31126.0
2018-02-23 11:00:00,165.22,165.39,165.04,165.14,29499.0,148.2099,148.3624,148.0484,148.1381,29499.0
2018-02-23 11:10:00,165.11,165.41,164.83,165.18,34045.0,148.1112,148.3803,147.86,148.174,34045.0
2018-02-23 11:20:00,165.22,165.5,165.22,165.36,49680.0,148.2099,148.4611,148.2099,148.3355,49680.0
2018-02-23 11:30:00,165.38,165.65,165.37,165.65,18935.0,148.3534,148.5956,148.3444,148.5956,18935.0
2018-02-23 11:40:00,165.65,165.65,165.42,165.56,15823.0,148.5956,148.5956,148.3893,148.5149,15823.0
2018-02-23 11:50:00,165.56,165.6,165.35,165.37,18362.0,148.5149,148.5508,148.3265,148.3444,18362.0
2018-02-23 12:00:00,165.35,165.54,165.28,165.46,38596.0,148.3265,148.4969,148.2637,148.4252,38596.0
2018-02-23 12:10:00,165.46,165.69,165.41,165.52,13238.0,148.4252,148.6315,148.3803,148.479,13238.0
2018-02-23 12:20:00,165.54,165.54,165.16,165.16,12383.0,148.4969,148.4969,148.1561,148.1561,12383.0
2018-02-23 12:30:00,165.2,165.36,165.19,165.3,13427.0,148.1919,148.3355,148.183,148.2816,13427.0
2018-02-23 12:40:00,165.3,165.38,165.13,165.25,18450.0,148.2816,148.3534,148.1292,148.2368,18450.0
2018-02-23 12:50:00,165.25,165.33,165.07,165.25,12806.0,148.2368,148.3086,148.0753,148.2368,12806.0
2018-02-23 13:00:00,165.19,165.26,164.99,165.07,35942.0,148.183,148.2458,148.0036,148.0753,35942.0
2018-02-23 13:10:00,165.03,165.11,164.75,164.95,26722.0,148.0394,148.1112,147.7883,147.9677,26722.0
2018-02-23 13:20:00,164.94,165.05,164.87,164.98,20153.0,147.9587,148.0574,147.8959,147.9946,20153.0
2018-02-23 13:30:00,165.05,165.28,164.96,165.23,25781.0,148.0574,148.2637,147.9767,148.2189,25781.0
2018-02-23 13:40:00,165.23,165.49,165.06,165.17,42192.0,148.2189,148.4521,148.0664,148.165,42192.0
2018-02-23 13:50:00,165.24,165.36,165.0,165.07,62457.0,148.2278,148.3355,148.0125,148.0753,62457.0
2018-02-23 14:00:00,165.06,165.19,164.86,165.19,10633.0,148.0664,148.183,147.8869,148.183,10633.0
2018-02-23 14:10:00,165.18,165.49,165.15,165.29,15240.0,148.174,148.4521,148.1471,148.2727,15240.0
2018-02-23 14:20:00,165.26,165.55,165.2,165.4,14753.0,148.2458,148.5059,148.1919,148.3714,14753.0
2018-02-23 14:30:00,165.35,165.43,165.18,165.29,13105.0,148.3265,148.3983,148.174,148.2727,13105.0
2018-02-23 14:40:00,165.3,165.75,165.3,165.75,17203.0,148.2816,148.6853,148.2816,148.6853,17203.0
2018-02-23 14:50:00,165.78,165.91,165.51,165.51,25491.0,148.7122,148.8288,148.47,148.47,25491.0
2018-02-23 15:00:00,165.5,165.81,165.48,165.79,42718.0,148.4611,148.7391,148.4431,148.7212,42718.0
2018-02-23 15:10:00,165.75,165.92,165.7,165.73,38073.0,148.6853,148.8378,148.6405,148.6674,38073.0
2018-02-23 15:20:00,165.74,166.13,165.74,166.02,45777.0,148.6763,149.0262,148.6763,148.9275,45777.0
2018-02-23 15:30:00,166.03,166.14,165.76,165.93,51534.0,148.9365,149.0352,148.6943,148.8468,51534.0
2018-02-23 15:40:00,165.96,166.09,165.85,166.0,79062.0,148.8737,148.9903,148.775,148.9096,79062.0
2018-02-23 15:50:00,165.98,166.26,162.87,166.21,229393.0,148.8916,149.1428,146.1018,149.098,229393.0
2018-02-26 09:30:00,167.05,167.3,166.6,166.93,76484.0,149.8515,150.0757,149.4478,149.7438,76484.0
2018-02-26 09:40:00,166.97,167.44,166.7,166.91,54005.0,149.7797,150.2013,149.5375,149.7259,54005.0
2018-02-26 09:50:00,166.85,166.91,166.5,166.83,27533.0,149.6721,149.7259,149.3581,149.6541,27533.0
2018-02-26 10:00:00,166.75,166.88,166.41,166.62,34905.0,149.5824,149.699,149.2774,149.4657,34905.0
2018-02-26 10:10:00,166.6,166.71,166.0,166.15,47579.0,149.4478,149.5465,148.9096,149.0441,47579.0
2018-02-26 10:20:00,166.16,166.19,165.63,166.04,58975.0,149.0531,149.08,148.5777,148.9455,58975.0
2018-02-26 10:30:00,165.9,166.32,165.89,166.18,22793.0,148.8199,149.1966,148.8109,149.071,22793.0
2018-02-26 10:40:00,166.18,166.38,166.08,166.38,19715.0,149.071,149.2505,148.9813,149.2505,19715.0
2018-02-26 10:50:00,166.39,166.6,166.28,166.38,26984.0,149.2594,149.4478,149.1608,149.2505,26984.0
2018-02-26 11:00:00,166.29,166.72,166.24,166.66,35388.0,149.1697,149.5555,149.1249,149.5016,35388.0
2018-02-26 11:10:00,166.7,166.81,166.49,166.71,37600.0,149.5375,149.6362,149.3491,149.5465,37600.0
2018-02-26 11:20:00,166.76,167.12,166.73,166.99,17975.0,149.5913,149.9143,149.5644,149.7977,17975.0
2018-02-26 11:30:00,166.96,167.02,166.79,166.86,27359.0,149.7707,149.8246,149.6182,149.681,27359.0
2018-02-26 11:40:00,166.81,166.81,166.56,166.58,10086.0,149.6362,149.6362,149.4119,149.4299,10086.0
2018-02-26 11:50:00,166.59,166.82,166.59,166.68,16452.0,149.4388,149.6452,149.4388,149.5196,16452.0
2018-02-26 12:00:00,166.76,166.87,166.69,166.85,21871.0,149.5913,149.69,149.5285,149.6721,21871.0
2018-02-26 12:10:00,166.91,167.34,166.91,167.28,14596.0,149.7259,150.1116,149.7259,150.0578,14596.0
2018-02-26 12:20:00,167.24,167.4,167.19,167.39,12134.0,150.0219,150.1654,149.9771,150.1565,12134.0
2018-02-26 12:30:00,167.4,167.57,167.21,167.42,17487.0,150.1654,150.3179,149.995,150.1834,17487.0
2018-02-26 12:40:00,167.37,167.92,167.29,167.92,29691.0,150.1385,150.6319,150.0668,150.6319,29691.0
2018-02-26 12:50:00,167.92,167.99,167.78,167.91,19188.0,150.6319,150.6947,150.5063,150.6229,19188.0
2018-02-26 13:00:00,167.96,168.06,167.8,167.98,16898.0,150.6678,150.7575,150.5243,150.6857,16898.0
2018-02-26 13:10:00,167.96,168.13,167.92,167.98,15589.0,150.6678,150.8203,150.6319,150.6857,15589.0
2018-02-26 13:20:00,167.98,168.27,167.98,168.25,16995.0,150.6857,150.9459,150.6857,150.9279,16995.0
2018-02-26 13:30:00,168.24,168.31,168.01,168.2,13436.0,150.919,150.9818,150.7126,150.8831,13436.0
2018-02-26 13:40:00,168.22,168.27,167.89,167.98,22059.0,150.901,150.9459,150.605,150.6857,22059.0
2018-02-26 13:50:00,167.95,167.97,167.67,167.97,21202.0,150.6588,150.6768,150.4076,150.6768,21202.0
2018-02-26 14:00:00,167.94,168.06,167.87,167.94,18379.0,150.6498,150.7575,150.5871,150.6498,18379.0
2018-02-26 14:10:00,167.97,168.08,167.97,168.08,16074.0,150.6768,150.7754,150.6768,150.7754,16074.0
2018-02-26 14:20:00,168.09,168.27,168.06,168.23,22328.0,150.7844,150.9459,150.7575,150.91,22328.0
2018-02-26 14:30:00,168.21,168.22,168.03,168.05,11845.0,150.8921,150.901,150.7306,150.7485,11845.0
2018-02-26 14:40:00,168.03,168.04,167.77,167.77,20950.0,150.7306,150.7396,150.4974,150.4974,20950.0
2018-02-26 14:50:00,167.73,167.73,167.25,167.26,52243.0,150.4615,150.4615,150.0309,150.0399,52243.0
2018-02-26 15:00:00,167.27,167.58,167.16,167.46,28303.0,150.0488,150.3269,149.9502,150.2193,28303.0
2018-02-26 15:10:00,167.42,167.55,167.35,167.55,27302.0,150.1834,150.3,150.1206,150.3,27302.0
2018-02-26 15:20:00,167.59,167.72,167.22,167.31,54042.0,150.3359,150.4525,150.004,150.0847,54042.0
2018-02-26 15:30:00,167.33,167.52,167.29,167.47,45626.0,150.1027,150.2731,150.0668,150.2282,45626.0
2018-02-26 15:40:00,167.45,167.53,166.92,166.92,61671.0,150.2103,150.2821,149.7349,149.7349,61671.0
2018-02-26 15:50:00,166.95,167.47,166.95,167.44,191808.0,149.7618,150.2282,149.7618,150.2013,191808.0
2018-02-27 09:30:00,167.53,167.53,165.71,166.59,108974.0,150.2821,150.2821,148.6494,149.4388,108974.0
2018-02-27 09:40:00,166.59,166.59,165.73,166.5,49438.0,149.4388,149.4388,148.6674,149.3581,49438.0
2018-02-27 09:50:00,166.61,166.68,165.72,165.72,61144.0,149.4568,149.5196,148.6584,148.6584,61144.0
2018-02-27 10:00:00,165.7,166.11,165.67,166.05,35099.0,148.6405,149.0083,148.6136,148.9544,35099.0
2018-02-27 10:10:00,166.16,166.44,165.77,166.1,55373.0,149.0531,149.3043,148.7033,148.9993,55373.0
2018-02-27 10:20:00,166.11,166.58,165.61,165.68,53103.0,149.0083,149.4299,148.5597,148.6225,53103.0
2018-02-27 10:30:00,165.7,165.74,164.91,165.09,53383.0,148.6405,148.6763,147.9318,148.0933,53383.0
2018-02-27 10:40:00,165.08,165.17,164.01,164.19,66700.0,148.0843,148.165,147.1245,147.2859,66700.0
2018-02-27 10:50:00,164.2,164.52,164.09,164.41,38098.0,147.2949,147.582,147.1962,147.4833,38098.0
2018-02-27 11:00:00,164.42,165.19,164.25,165.14,50423.0,147.4922,148.183,147.3397,148.1381,50423.0
2018-02-27 11:10:00,165.28,165.6,164.97,165.2,41585.0,148.2637,148.5508,147.9856,148.1919,41585.0
2018-02-27 11:20:00,165.15,165.25,164.86,165.23,39236.0,148.1471,148.2368,147.8869,148.2189,39236.0
2018-02-27 11:30:00,165.24,165.44,164.55,164.6,32301.0,148.2278,148.4072,147.6089,147.6537,32301.0
2018-02-27 11:40:00,164.47,165.14,164.36,164.94,30978.0,147.5371,148.1381,147.4384,147.9587,30978.0
2018-02-27 11:50:00,164.86,165.13,164.2,164.25,39787.0,147.8869,148.1292,147.2949,147.3397,39787.0
2018-02-27 12:00:00,164.25,165.08,164.2,165.08,21127.0,147.3397,148.0843,147.2949,148.0843,21127.0
2018-02-27 12:10:00,165.06,165.24,164.93,165.17,27022.0,148.0664,148.2278,147.9497,148.165,27022.0
2018-02-27 12:20:00,165.07,165.39,164.86,165.31,23371.0,148.0753,148.3624,147.8869,148.2906,23371.0
2018-02-27 12:30:00,165.32,165.79,165.3,165.76,28862.0,148.2996,148.7212,148.2816,148.6943,28862.0
2018-02-27 12:40:00,165.81,165.96,165.59,165.65,27532.0,148.7391,148.8737,148.5418,148.5956,27532.0
2018-02-27 12:50:00,165.68,166.32,165.68,166.27,31460.0,148.6225,149.1966,148.6225,149.1518,31460.0
2018-02-27 13:00:00,166.29,166.31,166.02,166.26,13511.0,149.1697,149.1877,148.9275,149.1428,13511.0
2018-02-27 13:10:00,166.25,166.31,165.98,166.23,18548.0,149.1338,149.1877,148.8916,149.1159,18548.0
2018-02-27 13:20:00,166.28,166.31,166.14,166.25,17248.0,149.1608,149.1877,149.0352,149.1338,17248.0
2018-02-27 13:30:00,166.24,166.26,166.02,166.04,16282.0,149.1249,149.1428,148.9275,148.9455,16282.0
2018-02-27 13:40:00,166.01,166.05,165.56,165.66,21642.0,148.9186,148.9544,148.5149,148.6046,21642.0
2018-02-27 13:50:00,165.65,165.73,165.36,165.5,20494.0,148.5956,148.6674,148.3355,148.4611,20494.0
2018-02-27 14:00:00,165.53,165.6,165.08,165.39,12279.0,148.488,148.5508,148.0843,148.3624,12279.0
2018-02-27 14:10:00,165.37,165.38,164.98,165.14,16447.0,148.3444,148.3534,147.9946,148.1381,16447.0
2018-02-27 14:20:00,165.05,165.3,164.98,165.25,70167.0,148.0574,148.2816,147.9946,148.2368,70167.0
2018-02-27 14:30:00,165.24,165.76,165.2,165.51,30266.0,148.2278,148.6943,148.1919,148.47,30266.0
2018-02-27 14:40:00,165.55,165.57,164.78,164.8,28585.0,148.5059,148.5239,147.8152,147.8331,28585.0
2018-02-27 14:50:00,164.83,165.43,164.82,165.25,27755.0,147.86,148.3983,147.8511,148.2368,27755.0
2018-02-27 15:00:00,165.25,165.48,165.03,165.12,35717.0,148.2368,148.4431,148.0394,148.1202,35717.0
2018-02-27 15:10:00,165.12,165.25,164.89,164.89,24621.0,148.1202,148.2368,147.9139,147.9139,24621.0
2018-02-27 15:20:00,164.89,164.96,164.5,164.79,32043.0,147.9139,147.9767,147.564,147.8242,32043.0
2018-02-27 15:30:00,164.77,165.05,164.36,164.59,39138.0,147.8062,148.0574,147.4384,147.6447,39138.0
2018-02-27 15:40:00,164.59,164.62,164.05,164.45,93301.0,147.6447,147.6717,147.1603,147.5192,93301.0
2018-02-27 15:50:00,164.47,164.47,163.59,163.64,188521.0,147.5371,147.5371,146.7477,146.7926,188521.0
2018-02-28 09:30:00,163.92,164.11,162.52,162.87,70038.0,147.0437,147.2142,145.7879,146.1018,70038.0
2018-02-28 09:40:00,162.8,163.2,162.52,163.03,59309.0,146.039,146.3979,145.7879,146.2454,59309.0
2018-02-28 09:50:00,162.97,163.46,162.89,163.44,48353.0,146.1915,146.6311,146.1198,146.6131,48353.0
2018-02-28 10:00:00,163.44,163.64,163.09,163.6,55446.0,146.6131,146.7926,146.2992,146.7567,55446.0
2018-02-28 10:10:00,163.56,164.48,163.52,164.31,50416.0,146.7208,147.5461,146.6849,147.3936,50416.0
2018-02-28 10:20:00,164.28,164.4,163.92,163.94,36880.0,147.3667,147.4743,147.0437,147.0617,36880.0
2018-02-28 10:30:00,163.94,164.63,163.94,164.59,44295.0,147.0617,147.6806,147.0617,147.6447,44295.0
2018-02-28 10:40:00,164.62,164.92,164.4,164.92,121311.0,147.6717,147.9408,147.4743,147.9408,121311.0
2018-02-28 10:50:00,164.87,164.92,164.0,164.3,85231.0,147.8959,147.9408,147.1155,147.3846,85231.0
2018-02-28 11:00:00,164.32,164.51,163.75,164.06,47083.0,147.4025,147.573,146.8912,147.1693,47083.0
2018-02-28 11:10:00,164.03,164.32,163.88,164.12,61990.0,147.1424,147.4025,147.0078,147.2231,61990.0
2018-02-28 11:20:00,164.11,164.27,163.77,164.07,31951.0,147.2142,147.3577,146.9092,147.1783,31951.0
2018-02-28 11:30:00,164.11,164.53,164.0,164.24,52855.0,147.2142,147.5909,147.1155,147.3308,52855.0
2018-02-28 11:40:00,164.22,164.37,163.58,163.8,49957.0,147.3128,147.4474,146.7387,146.9361,49957.0
2018-02-28 11:50:00,163.92,164.02,163.53,163.75,29676.0,147.0437,147.1334,146.6939,146.8912,29676.0
2018-02-28 12:00:00,163.71,163.84,163.55,163.81,28531.0,146.8553,146.972,146.7118,146.945,28531.0
2018-02-28 12:10:00,163.77,164.02,163.65,163.7,24419.0,146.9092,147.1334,146.8015,146.8464,24419.0
2018-02-28 12:20:00,163.63,163.68,163.25,163.55,29451.0,146.7836,146.8284,146.4427,146.7118,29451.0
2018-02-28 12:30:00,163.49,163.96,163.31,163.96,22352.0,146.658,147.0796,146.4965,147.0796,22352.0
2018-02-28 12:40:00,163.92,164.06,163.69,164.05,30531.0,147.0437,147.1693,146.8374,147.1603,30531.0
2018-02-28 12:50:00,164.02,164.21,163.82,164.09,21208.0,147.1334,147.3039,146.954,147.1962,21208.0
2018-02-28 13:00:00,164.02,164.11,163.89,163.9,21035.0,147.1334,147.2142,147.0168,147.0258,21035.0
2018-02-28 13:10:00,163.94,164.06,163.81,163.93,19262.0,147.0617,147.1693,146.945,147.0527,19262.0
2018-02-28 13:20:00,163.86,164.22,163.78,164.12,21021.0,146.9899,147.3128,146.9181,147.2231,21021.0
2018-02-28 13:30:00,164.02,164.2,163.89,163.96,15433.0,147.1334,147.2949,147.0168,147.0796,15433.0
2018-02-28 13:40:00,163.93,164.17,163.73,163.73,28149.0,147.0527,147.268,146.8733,146.8733,28149.0
2018-02-28 13:50:00,163.74,164.1,163.63,164.06,19697.0,146.8823,147.2052,146.7836,147.1693,19697.0
2018-02-28 14:00:00,164.08,164.32,164.07,164.14,23412.0,147.1873,147.4025,147.1783,147.2411,23412.0
2018-02-28 14:10:00,164.03,164.38,164.0,164.34,29028.0,147.1424,147.4564,147.1155,147.4205,29028.0
2018-02-28 14:20:00,164.37,164.48,164.0,164.11,24231.0,147.4474,147.5461,147.1155,147.2142,24231.0
2018-02-28 14:30:00,164.1,164.1,163.49,163.6,32742.0,147.2052,147.2052,146.658,146.7567,32742.0
2018-02-28 14:40:00,163.64,163.69,163.26,163.33,18039.0,146.7926,146.8374,146.4517,146.5145,18039.0
2018-02-28 14:50:00,163.33,163.33,163.0,163.15,28061.0,146.5145,146.5145,146.2184,146.353,28061.0
2018-02-28 15:00:00,163.15,163.43,163.0,163.43,27225.0,146.353,146.6042,146.2184,146.6042,27225.0
2018-02-28 15:10:00,163.32,163.4,163.03,163.28,19340.0,146.5055,146.5773,146.2454,146.4696,19340.0
2018-02-28 15:20:00,163.21,163.38,162.95,163.25,45657.0,146.4068,146.5593,146.1736,146.4427,45657.0
2018-02-28 15:30:00,163.31,163.33,162.85,163.2,130216.0,146.4965,146.5145,146.0839,146.3979,130216.0
2018-02-28 15:40:00,163.28,163.28,161.36,161.45,240988.0,146.4696,146.4696,144.7473,144.828,240988.0
2018-02-28 15:50:00,161.41,161.5,160.87,160.88,252408.0,144.7921,144.8729,144.3077,144.3167,252408.0
2018-03-01 09:30:00,160.75,160.75,158.64,159.06,108704.0,144.2001,144.2001,142.3073,142.6841,108704.0
2018-03-01 09:40:00,159.15,159.15,158.57,158.85,44560.0,142.7648,142.7648,142.2445,142.4957,44560.0
2018-03-01 09:50:00,158.84,158.9,157.79,158.11,71057.0,142.4867,142.5406,141.5448,141.8319,71057.0
2018-03-01 10:00:00,158.15,160.1,157.91,160.05,48924.0,141.8678,143.617,141.6525,143.5722,48924.0
2018-03-01 10:10:00,159.99,160.72,159.42,160.72,116824.0,143.5183,144.1732,143.007,144.1732,116824.0
2018-03-01 10:20:00,160.65,161.65,160.34,161.64,102152.0,144.1104,145.0074,143.8323,144.9985,102152.0
2018-03-01 10:30:00,161.56,162.85,161.56,162.19,99118.0,144.9267,146.0839,144.9267,145.4918,99118.0
2018-03-01 10:40:00,162.12,162.51,161.26,161.32,53015.0,145.429,145.7789,144.6576,144.7114,53015.0
2018-03-01 10:50:00,161.4,161.5,160.56,160.84,44614.0,144.7832,144.8729,144.0297,144.2808,44614.0
2018-03-01 11:00:00,160.89,161.62,160.86,161.43,24487.0,144.3257,144.9805,144.2988,144.8101,24487.0
2018-03-01 11:10:00,161.35,161.63,160.99,161.5,20504.0,144.7383,144.9895,144.4154,144.8729,20504.0
2018-03-01 11:20:00,161.59,161.89,160.86,161.0,31472.0,144.9536,145.2227,144.2988,144.4244,31472.0
2018-03-01 11:30:00,160.93,161.41,160.78,161.19,32037.0,144.3616,144.7921,144.227,144.5948,32037.0
2018-03-01 11:40:00,161.28,161.88,161.28,161.63,29493.0,144.6755,145.2138,144.6755,144.9895,29493.0
2018-03-01 11:50:00,161.64,162.21,161.6,161.86,33108.0,144.9985,145.5098,144.9626,145.1958,33108.0
2018-03-01 12:00:00,161.79,161.82,161.27,161.54,13700.0,145.133,145.1599,144.6666,144.9088,13700.0
2018-03-01 12:10:00,161.59,161.77,161.37,161.38,13049.0,144.9536,145.1151,144.7563,144.7652,13049.0
2018-03-01 12:20:00,161.27,161.33,160.43,160.74,42569.0,144.6666,144.7204,143.913,144.1911,42569.0
2018-03-01 12:30:00,160.65,160.73,159.86,160.3,93737.0,144.1104,144.1821,143.4017,143.7964,93737.0
2018-03-01 12:40:00,160.28,160.71,160.0,160.62,69787.0,143.7785,144.1642,143.5273,144.0835,69787.0
2018-03-01 12:50:00,160.59,160.65,159.86,159.86,51998.0,144.0566,144.1104,143.4017,143.4017,51998.0
2018-03-01 13:00:00,159.83,159.83,158.45,158.6,45626.0,143.3748,143.3748,142.1369,142.2714,45626.0
2018-03-01 13:10:00,158.51,158.76,158.27,158.45,96179.0,142.1907,142.415,141.9754,142.1369,96179.0
2018-03-01 13:20:00,158.46,159.49,158.34,159.19,41450.0,142.1459,143.0698,142.0382,142.8007,41450.0
2018-03-01 13:30:00,159.16,159.39,158.8,158.99,21499.0,142.7738,142.9801,142.4509,142.6213,21499.0
2018-03-01 13:40:00,158.87,159.06,157.17,157.37,103305.0,142.5136,142.6841,140.9887,141.1681,103305.0
2018-03-01 13:50:00,157.39,157.92,157.18,157.36,88138.0,141.186,141.6615,140.9976,141.1591,88138.0
2018-03-01 14:00:00,157.52,157.85,156.86,157.42,103441.0,141.3026,141.5987,140.7106,141.2129,103441.0
2018-03-01 14:10:00,157.24,157.44,155.74,156.28,126592.0,141.0515,141.2309,139.7059,140.1903,126592.0
2018-03-01 14:20:00,156.37,157.65,156.19,157.52,95196.0,140.271,141.4192,140.1096,141.3026,95196.0
2018-03-01 14:30:00,157.55,157.66,156.72,156.84,68075.0,141.3295,141.4282,140.585,140.6926,68075.0
2018-03-01 14:40:00,156.85,157.62,156.78,156.95,54885.0,140.7016,141.3923,140.6388,140.7913,54885.0
2018-03-01 14:50:00,157.03,157.35,156.61,157.27,114532.0,140.8631,141.1501,140.4863,141.0784,114532.0
2018-03-01 15:00:00,157.15,157.74,156.53,157.72,72930.0,140.9707,141.5,140.4146,141.482,72930.0
2018-03-01 15:10:00,157.7,158.37,157.49,158.15,59468.0,141.4641,142.0651,141.2757,141.8678,59468.0
2018-03-01 15:20:00,158.24,158.34,157.8,157.86,85377.0,141.9485,142.0382,141.5538,141.6076,85377.0
2018-03-01 15:30:00,157.9,158.12,157.0,157.04,120510.0,141.6435,141.8409,140.8362,140.8721,120510.0
2018-03-01 15:40:00,156.95,157.38,156.67,157.28,139260.0,140.7913,141.177,140.5401,141.0873,139260.0
2018-03-01 15:50:00,157.33,157.62,156.65,156.77,211497.0,141.1322,141.3923,140.5222,140.6298,211497.0
2018-03-02 09:30:00,155.55,155.98,153.3,153.92,137598.0,139.5355,139.9212,137.5171,138.0733,137598.0
2018-03-02 09:40:00,153.91,154.02,153.02,153.54,159340.0,138.0643,138.163,137.2659,137.7324,159340.0
2018-03-02 09:50:00,153.46,155.11,153.41,154.5,127983.0,137.6606,139.1408,137.6158,138.5936,127983.0
2018-03-02 10:00:00,154.67,155.47,154.5,155.15,70841.0,138.7461,139.4637,138.5936,139.1766,70841.0
2018-03-02 10:10:00,155.07,155.08,154.24,154.24,55545.0,139.1049,139.1138,138.3603,138.3603,55545.0
2018-03-02 10:20:00,154.3,154.31,153.16,153.16,94204.0,138.4141,138.4231,137.3915,137.3915,94204.0
2018-03-02 10:30:00,153.13,154.67,153.08,154.33,88762.0,137.3646,138.7461,137.3197,138.4411,88762.0
2018-03-02 10:40:00,154.4,154.49,153.4,153.71,69466.0,138.5039,138.5846,137.6068,137.8849,69466.0
2018-03-02 10:50:00,153.86,153.86,152.91,152.91,49573.0,138.0194,138.0194,137.1673,137.1673,49573.0
2018-03-02 11:00:00,152.87,153.07,152.34,152.36,77463.0,137.1314,137.3108,136.6559,136.6739,77463.0
2018-03-02 11:10:00,152.34,152.9,151.92,152.0,62019.0,136.6559,137.1583,136.2792,136.3509,62019.0
2018-03-02 11:20:00,151.95,152.99,151.77,152.53,61959.0,136.3061,137.239,136.1446,136.8264,61959.0
2018-03-02 11:30:00,152.61,152.78,152.06,152.22,47704.0,136.8981,137.0506,136.4048,136.5483,47704.0
2018-03-02 11:40:00,152.3,153.55,151.85,153.55,145237.0,136.6201,137.7414,136.2164,137.7414,145237.0
2018-03-02 11:50:00,153.53,154.47,153.39,154.38,101819.0,137.7234,138.5666,137.5978,138.4859,101819.0
2018-03-02 12:00:00,154.37,154.9,154.08,154.17,64182.0,138.4769,138.9524,138.2168,138.2975,64182.0
2018-03-02 12:10:00,154.15,154.39,153.62,153.88,40577.0,138.2796,138.4949,137.8042,138.0374,40577.0
2018-03-02 12:20:00,153.9,154.4,153.55,154.4,44515.0,138.0553,138.5039,137.7414,138.5039,44515.0
2018-03-02 12:30:00,154.33,155.22,154.33,154.97,143875.0,138.4411,139.2394,138.4411,139.0152,143875.0
2018-03-02 12:40:00,154.96,155.52,154.87,155.41,56119.0,139.0062,139.5085,138.9255,139.4099,56119.0
2018-03-02 12:50:00,155.4,156.26,155.39,155.92,66759.0,139.4009,140.1724,139.3919,139.8674,66759.0
2018-03-02 13:00:00,155.91,155.93,155.09,155.09,29752.0,139.8584,139.8763,139.1228,139.1228,29752.0
2018-03-02 13:10:00,155.02,155.02,154.37,154.63,56747.0,139.06,139.06,138.4769,138.7102,56747.0
2018-03-02 13:20:00,154.64,154.72,154.22,154.24,31928.0,138.7191,138.7909,138.3424,138.3603,31928.0
2018-03-02 13:30:00,154.16,154.41,153.42,153.79,57422.0,138.2886,138.5128,137.6247,137.9567,57422.0
2018-03-02 13:40:00,153.84,154.44,153.79,154.44,32805.0,138.0015,138.5397,137.9567,138.5397,32805.0
2018-03-02 13:50:00,154.47,154.53,153.85,154.11,34905.0,138.5666,138.6205,138.0105,138.2437,34905.0
2018-03-02 14:00:00,154.16,154.48,154.03,154.18,43863.0,138.2886,138.5756,138.1719,138.3065,43863.0
2018-03-02 14:10:00,154.17,154.55,154.16,154.29,30466.0,138.2975,138.6384,138.2886,138.4052,30466.0
2018-03-02 14:20:00,154.31,154.33,153.7,153.72,41982.0,138.4231,138.4411,137.8759,137.8939,41982.0
2018-03-02 14:30:00,153.7,153.76,153.03,153.74,61130.0,137.8759,137.9297,137.2749,137.9118,61130.0
2018-03-02 14:40:00,153.73,153.91,153.42,153.51,44817.0,137.9028,138.0643,137.6247,137.7055,44817.0
2018-03-02 14:50:00,153.51,153.83,153.26,153.27,44578.0,137.7055,137.9925,137.4812,137.4902,44578.0
2018-03-02 15:00:00,153.24,153.3,152.53,152.96,99626.0,137.4633,137.5171,136.8264,137.2121,99626.0
2018-03-02 15:10:00,153.01,153.03,152.55,152.78,90660.0,137.257,137.2749,136.8443,137.0506,90660.0
2018-03-02 15:20:00,152.77,153.13,152.72,152.98,86805.0,137.0417,137.3646,136.9968,137.23,86805.0
2018-03-02 15:30:00,152.94,153.32,152.83,153.27,102858.0,137.1942,137.535,137.0955,137.4902,102858.0
2018-03-02 15:40:00,153.3,153.89,153.13,153.89,194578.0,137.5171,138.0464,137.3646,138.0464,194578.0
2018-03-02 15:50:00,153.9,154.1,153.17,153.32,376035.0,138.0553,138.2347,137.4005,137.535,376035.0
2018-03-05 09:30:00,152.54,152.86,151.04,152.72,128640.0,136.8353,137.1224,135.4898,136.9968,128640.0
2018-03-05 09:40:00,152.72,152.96,151.97,151.97,49034.0,136.9968,137.2121,136.324,136.324,49034.0
2018-03-05 09:50:00,151.94,151.95,151.45,151.45,34920.0,136.2971,136.3061,135.8576,135.8576,34920.0
2018-03-05 10:00:00,151.46,151.88,151.28,151.75,45363.0,135.8665,136.2433,135.7051,136.1267,45363.0
2018-03-05 10:10:00,151.66,152.47,151.6,152.18,47668.0,136.0459,136.7726,135.9921,136.5124,47668.0
2018-03-05 10:20:00,152.06,152.19,151.82,152.12,40105.0,136.4048,136.5214,136.1895,136.4586,40105.0
2018-03-05 10:30:00,152.16,152.57,151.9,152.48,39246.0,136.4945,136.8623,136.2612,136.7815,39246.0
2018-03-05 10:40:00,152.47,152.53,152.29,152.35,32359.0,136.7726,136.8264,136.6111,136.6649,32359.0
2018-03-05 10:50:00,152.36,152.39,151.89,152.16,91210.0,136.6739,136.7008,136.2523,136.4945,91210.0
2018-03-05 11:00:00,152.18,153.65,152.17,153.55,139620.0,136.5124,137.8311,136.5034,137.7414,139620.0
2018-03-05 11:10:00,153.53,153.84,153.47,153.82,52616.0,137.7234,138.0015,137.6696,137.9836,52616.0
2018-03-05 11:20:00,153.81,154.72,153.81,154.55,84112.0,137.9746,138.7909,137.9746,138.6384,84112.0
2018-03-05 11:30:00,154.52,155.47,154.39,155.39,67937.0,138.6115,139.4637,138.4949,139.3919,67937.0
2018-03-05 11:40:00,155.34,156.89,155.34,155.68,120058.0,139.3471,140.7375,139.3471,139.6521,120058.0
2018-03-05 11:50:00,155.68,155.9,155.29,155.9,43047.0,139.6521,139.8494,139.3022,139.8494,43047.0
2018-03-05 12:00:00,155.9,156.57,155.88,156.34,71297.0,139.8494,140.4504,139.8315,140.2441,71297.0
2018-03-05 12:10:00,156.34,156.4,156.05,156.23,54402.0,140.2441,140.2979,139.984,140.1454,54402.0
2018-03-05 12:20:00,156.21,156.23,155.75,155.86,38484.0,140.1275,140.1454,139.7149,139.8135,38484.0
2018-03-05 12:30:00,155.82,156.54,155.62,156.49,57032.0,139.7777,140.4235,139.5982,140.3787,57032.0
2018-03-05 12:40:00,156.49,156.95,156.19,156.92,41848.0,140.3787,140.7913,140.1096,140.7644,41848.0
2018-03-05 12:50:00,156.94,157.59,156.9,157.35,71625.0,140.7823,141.3654,140.7465,141.1501,71625.0
2018-03-05 13:00:00,157.36,157.5,156.8,156.82,43141.0,141.1591,141.2847,140.6568,140.6747,43141.0
2018-03-05 13:10:00,156.88,157.01,156.43,156.54,48960.0,140.7285,140.8451,140.3249,140.4235,48960.0
2018-03-05 13:20:00,156.55,156.89,156.5,156.77,27935.0,140.4325,140.7375,140.3876,140.6298,27935.0
2018-03-05 13:30:00,156.74,156.74,156.16,156.56,36589.0,140.6029,140.6029,140.0827,140.4415,36589.0
2018-03-05 13:40:00,156.57,156.8,156.33,156.54,27997.0,140.4504,140.6568,140.2351,140.4235,27997.0
2018-03-05 13:50:00,156.52,157.05,156.44,157.0,21958.0,140.4056,140.881,140.3338,140.8362,21958.0
2018-03-05 14:00:00,157.05,157.19,156.89,157.17,42175.0,140.881,141.0066,140.7375,140.9887,42175.0
2018-03-05 14:10:00,157.17,157.2,156.83,156.9,52500.0,140.9887,141.0156,140.6837,140.7465,52500.0
2018-03-05 14:20:00,156.93,156.93,156.34,156.56,62629.0,140.7734,140.7734,140.2441,140.4415,62629.0
2018-03-05 14:30:00,156.59,157.25,156.59,157.25,39878.0,140.4684,141.0604,140.4684,141.0604,39878.0
2018-03-05 14:40:00,157.25,157.81,157.25,157.52,36827.0,141.0604,141.5628,141.0604,141.3026,36827.0
2018-03-05 14:50:00,157.47,157.82,157.16,157.66,38179.0,141.2578,141.5717,140.9797,141.4282,38179.0
2018-03-05 15:00:00,157.64,157.8,157.37,157.41,80625.0,141.4103,141.5538,141.1681,141.204,80625.0
2018-03-05 15:10:00,157.43,157.6,157.16,157.59,45262.0,141.2219,141.3744,140.9797,141.3654,45262.0
2018-03-05 15:20:00,157.63,157.69,157.15,157.19,59378.0,141.4013,141.4551,140.9707,141.0066,59378.0
2018-03-05 15:30:00,157.21,157.93,157.05,157.93,72569.0,141.0245,141.6704,140.881,141.6704,72569.0
2018-03-05 15:40:00,157.93,158.24,157.8,157.91,155143.0,141.6704,141.9485,141.5538,141.6525,155143.0
2018-03-05 15:50:00,157.9,158.01,157.55,157.57,168562.0,141.6435,141.7422,141.3295,141.3475,168562.0
2018-03-06 09:30:00,158.6,159.4,158.29,158.72,136574.0,142.2714,142.9891,141.9934,142.3791,136574.0
2018-03-06 09:40:00,158.67,158.99,157.88,158.7,45003.0,142.3342,142.6213,141.6256,142.3611,45003.0
2018-03-06 09:50:00,158.6,159.53,158.59,158.68,63870.0,142.2714,143.1057,142.2625,142.3432,63870.0
2018-03-06 10:00:00,158.82,158.88,157.82,158.22,32202.0,142.4688,142.5226,141.5717,141.9306,32202.0
2018-03-06 10:10:00,158.1,158.72,157.95,158.72,16882.0,141.8229,142.3791,141.6884,142.3791,16882.0
2018-03-06 10:20:00,158.65,159.53,158.56,159.2,49415.0,142.3163,143.1057,142.2356,142.8097,49415.0
2018-03-06 10:30:00,159.2,159.57,158.92,159.19,32767.0,142.8097,143.1416,142.5585,142.8007,32767.0
2018-03-06 10:40:00,159.25,159.25,158.5,158.67,34530.0,142.8545,142.8545,142.1817,142.3342,34530.0
2018-03-06 10:50:00,158.55,158.65,157.91,158.02,46666.0,142.2266,142.3163,141.6525,141.7512,46666.0
2018-03-06 11:00:00,158.11,158.29,157.89,158.09,24559.0,141.8319,141.9934,141.6345,141.8139,24559.0
2018-03-06 11:10:00,158.08,158.32,157.91,158.26,18320.0,141.805,142.0203,141.6525,141.9664,18320.0
2018-03-06 11:20:00,158.26,158.33,157.48,157.65,25712.0,141.9664,142.0292,141.2668,141.4192,25712.0
2018-03-06 11:30:00,157.65,157.85,157.46,157.71,24298.0,141.4192,141.5987,141.2488,141.4731,24298.0
2018-03-06 11:40:00,157.66,158.21,157.55,158.09,20287.0,141.4282,141.9216,141.3295,141.8139,20287.0
2018-03-06 11:50:00,158.06,158.1,157.76,158.09,13793.0,141.787,141.8229,141.5179,141.8139,13793.0
2018-03-06 12:00:00,158.08,158.08,157.75,157.94,26719.0,141.805,141.805,141.509,141.6794,26719.0
2018-03-06 12:10:00,157.9,158.23,157.87,158.17,13917.0,141.6435,141.9395,141.6166,141.8857,13917.0
2018-03-06 12:20:00,158.18,158.18,157.72,157.76,74775.0,141.8947,141.8947,141.482,141.5179,74775.0
2018-03-06 12:30:00,157.79,158.05,157.7,157.94,8911.0,141.5448,141.7781,141.4641,141.6794,8911.0
2018-03-06 12:40:00,157.89,158.2,157.88,158.16,25845.0,141.6345,141.9126,141.6256,141.8767,25845.0
2018-03-06 12:50:00,158.21,158.74,158.17,158.69,64663.0,141.9216,142.397,141.8857,142.3522,64663.0
2018-03-06 13:00:00,158.74,159.05,158.66,158.68,86340.0,142.397,142.6751,142.3253,142.3432,86340.0
2018-03-06 13:10:00,158.68,158.85,158.62,158.72,62722.0,142.3432,142.4957,142.2894,142.3791,62722.0
2018-03-06 13:20:00,158.67,158.9,158.52,158.52,30654.0,142.3342,142.5406,142.1997,142.1997,30654.0
2018-03-06 13:30:00,158.53,158.74,158.19,158.3,19820.0,142.2086,142.397,141.9037,142.0023,19820.0
2018-03-06 13:40:00,158.25,158.35,157.84,157.98,11527.0,141.9575,142.0472,141.5897,141.7153,11527.0
2018-03-06 13:50:00,158.04,158.11,157.78,158.11,27428.0,141.7691,141.8319,141.5359,141.8319,27428.0
2018-03-06 14:00:00,158.15,158.35,157.92,158.11,28047.0,141.8678,142.0472,141.6615,141.8319,28047.0
2018-03-06 14:10:00,158.11,158.21,157.87,157.96,53459.0,141.8319,141.9216,141.6166,141.6973,53459.0
2018-03-06 14:20:00,157.93,158.28,157.93,158.12,15112.0,141.6704,141.9844,141.6704,141.8409,15112.0
2018-03-06 14:30:00,158.1,158.76,158.09,158.76,86691.0,141.8229,142.415,141.8139,142.415,86691.0
2018-03-06 14:40:00,158.71,158.74,158.46,158.64,20488.0,142.3701,142.397,142.1459,142.3073,20488.0
2018-03-06 14:50:00,158.65,158.73,158.43,158.58,34791.0,142.3163,142.3881,142.1189,142.2535,34791.0
2018-03-06 15:00:00,158.52,158.61,158.32,158.51,94054.0,142.1997,142.2804,142.0203,142.1907,94054.0
2018-03-06 15:10:00,158.51,158.53,158.27,158.48,30207.0,142.1907,142.2086,141.9754,142.1638,30207.0
2018-03-06 15:20:00,158.43,158.58,158.16,158.33,55659.0,142.1189,142.2535,141.8767,142.0292,55659.0
2018-03-06 15:30:00,158.34,158.7,158.34,158.48,116777.0,142.0382,142.3611,142.0382,142.1638,116777.0
2018-03-06 15:40:00,158.49,158.63,158.2,158.39,75202.0,142.1728,142.2984,141.9126,142.0831,75202.0
2018-03-06 15:50:00,158.34,158.6,158.24,158.5,175840.0,142.0382,142.2714,141.9485,142.1817,175840.0
2018-03-07 09:30:00,156.04,156.92,155.59,155.6,110871.0,139.975,140.7644,139.5713,139.5803,110871.0
2018-03-07 09:40:00,155.71,156.56,155.37,155.43,84351.0,139.679,140.4415,139.374,139.4278,84351.0
2018-03-07 09:50:00,155.41,156.15,155.4,156.02,36267.0,139.4099,140.0737,139.4009,139.9571,36267.0
2018-03-07 10:00:00,155.98,156.69,155.65,155.83,207672.0,139.9212,140.5581,139.6252,139.7866,207672.0
2018-03-07 10:10:00,155.99,156.41,155.85,156.41,67739.0,139.9302,140.3069,139.8046,140.3069,67739.0
2018-03-07 10:20:00,156.49,156.84,156.37,156.47,20218.0,140.3787,140.6926,140.271,140.3607,20218.0
2018-03-07 10:30:00,156.58,156.84,156.24,156.62,37142.0,140.4594,140.6926,140.1544,140.4953,37142.0
2018-03-07 10:40:00,156.7,156.93,156.53,156.87,60928.0,140.5671,140.7734,140.4146,140.7196,60928.0
2018-03-07 10:50:00,156.87,156.96,156.36,156.51,42472.0,140.7196,140.8003,140.2621,140.3966,42472.0
2018-03-07 11:00:00,156.48,156.7,155.95,156.1,47764.0,140.3697,140.5671,139.8943,140.0288,47764.0
2018-03-07 11:10:00,156.07,156.11,155.6,155.75,28121.0,140.0019,140.0378,139.5803,139.7149,28121.0
2018-03-07 11:20:00,155.81,156.09,155.53,156.09,19923.0,139.7687,140.0199,139.5175,140.0199,19923.0
2018-03-07 11:30:00,156.09,156.68,156.09,156.5,22928.0,140.0199,140.5491,140.0199,140.3876,22928.0
2018-03-07 11:40:00,156.47,156.66,156.25,156.33,26357.0,140.3607,140.5312,140.1634,140.2351,26357.0
2018-03-07 11:50:00,156.34,156.45,155.9,155.94,36057.0,140.2441,140.3428,139.8494,139.8853,36057.0
2018-03-07 12:00:00,155.92,156.01,155.57,156.01,24392.0,139.8674,139.9481,139.5534,139.9481,24392.0
2018-03-07 12:10:00,155.97,156.05,155.5,155.95,27676.0,139.9122,139.984,139.4906,139.8943,27676.0
2018-03-07 12:20:00,155.94,156.2,155.77,156.03,17554.0,139.8853,140.1185,139.7328,139.966,17554.0
2018-03-07 12:30:00,156.0,156.26,155.85,156.05,116348.0,139.9391,140.1724,139.8046,139.984,116348.0
2018-03-07 12:40:00,156.0,156.21,155.9,156.11,25444.0,139.9391,140.1275,139.8494,140.0378,25444.0
2018-03-07 12:50:00,156.12,156.28,156.0,156.01,11744.0,140.0468,140.1903,139.9391,139.9481,11744.0
2018-03-07 13:00:00,156.0,156.01,155.15,155.26,41083.0,139.9391,139.9481,139.1766,139.2753,41083.0
2018-03-07 13:10:00,155.28,155.5,154.98,155.46,37981.0,139.2933,139.4906,139.0241,139.4547,37981.0
2018-03-07 13:20:00,155.46,155.77,155.27,155.77,23634.0,139.4547,139.7328,139.2843,139.7328,23634.0
2018-03-07 13:30:00,155.88,156.01,155.6,155.87,16898.0,139.8315,139.9481,139.5803,139.8225,16898.0
2018-03-07 13:40:00,155.83,156.01,155.67,155.98,14339.0,139.7866,139.9481,139.6431,139.9212,14339.0
2018-03-07 13:50:00,156.04,156.09,155.87,155.95,20219.0,139.975,140.0199,139.8225,139.8943,20219.0
2018-03-07 14:00:00,155.94,156.04,155.77,155.95,13360.0,139.8853,139.975,139.7328,139.8943,13360.0
2018-03-07 14:10:00,155.99,156.42,155.99,156.24,66884.0,139.9302,140.3159,139.9302,140.1544,66884.0
2018-03-07 14:20:00,156.22,156.44,156.09,156.11,37901.0,140.1365,140.3338,140.0199,140.0378,37901.0
2018-03-07 14:30:00,156.12,156.52,156.11,156.44,23986.0,140.0468,140.4056,140.0378,140.3338,23986.0
2018-03-07 14:40:00,156.43,156.74,156.43,156.73,22448.0,140.3249,140.6029,140.3249,140.594,22448.0
2018-03-07 14:50:00,156.77,156.79,156.39,156.58,31349.0,140.6298,140.6478,140.289,140.4594,31349.0
2018-03-07 15:00:00,156.6,157.55,156.58,157.42,92707.0,140.4774,141.3295,140.4594,141.2129,92707.0
2018-03-07 15:10:00,157.4,157.6,157.16,157.21,42483.0,141.195,141.3744,140.9797,141.0245,42483.0
2018-03-07 15:20:00,157.22,157.74,157.11,157.74,56771.0,141.0335,141.5,140.9348,141.5,56771.0
2018-03-07 15:30:00,157.71,157.89,157.59,157.79,66768.0,141.4731,141.6345,141.3654,141.5448,66768.0
2018-03-07 15:40:00,157.8,158.32,157.8,157.98,177406.0,141.5538,142.0203,141.5538,141.7153,177406.0
2018-03-07 15:50:00,157.99,158.04,157.56,157.9,216619.0,141.7242,141.7691,141.3385,141.6435,216619.0
2018-03-08 09:30:00,157.69,158.65,157.33,157.37,74514.0,141.4551,142.3163,141.1322,141.1681,74514.0
2018-03-08 09:40:00,157.49,157.64,157.14,157.33,48277.0,141.2757,141.4103,140.9618,141.1322,48277.0
2018-03-08 09:50:00,157.27,157.98,157.27,157.86,65748.0,141.0784,141.7153,141.0784,141.6076,65748.0
2018-03-08 10:00:00,157.79,157.79,156.84,157.07,40727.0,141.5448,141.5448,140.6926,140.899,40727.0
2018-03-08 10:10:00,157.05,157.35,156.51,156.67,72459.0,140.881,141.1501,140.3966,140.5401,72459.0
2018-03-08 10:20:00,156.75,157.06,156.62,156.62,25625.0,140.6119,140.89,140.4953,140.4953,25625.0
2018-03-08 10:30:00,156.61,156.84,156.16,156.16,23528.0,140.4863,140.6926,140.0827,140.0827,23528.0
2018-03-08 10:40:00,156.16,156.8,156.16,156.56,39712.0,140.0827,140.6568,140.0827,140.4415,39712.0
2018-03-08 10:50:00,156.53,156.59,156.12,156.39,21348.0,140.4146,140.4684,140.0468,140.289,21348.0
2018-03-08 11:00:00,156.31,156.53,156.13,156.49,24292.0,140.2172,140.4146,140.0557,140.3787,24292.0
2018-03-08 11:10:00,156.5,156.76,156.38,156.54,37645.0,140.3876,140.6209,140.28,140.4235,37645.0
2018-03-08 11:20:00,156.55,156.83,156.5,156.59,22798.0,140.4325,140.6837,140.3876,140.4684,22798.0
2018-03-08 11:30:00,156.64,156.73,156.18,156.22,17050.0,140.5132,140.594,140.1006,140.1365,17050.0
2018-03-08 11:40:00,156.22,156.67,156.13,156.59,19750.0,140.1365,140.5401,140.0557,140.4684,19750.0
2018-03-08 11:50:00,156.55,156.58,156.28,156.44,30033.0,140.4325,140.4594,140.1903,140.3338,30033.0
2018-03-08 12:00:00,156.43,156.9,156.2,156.2,35106.0,140.3249,140.7465,140.1185,140.1185,35106.0
2018-03-08 12:10:00,156.25,156.25,155.72,156.01,28782.0,140.1634,140.1634,139.688,139.9481,28782.0
2018-03-08 12:20:00,156.0,156.37,155.78,156.32,19527.0,139.9391,140.271,139.7418,140.2262,19527.0
2018-03-08 12:30:00,156.29,156.44,156.13,156.42,13483.0,140.1993,140.3338,140.0557,140.3159,13483.0
2018-03-08 12:40:00,156.43,156.97,156.33,156.97,40412.0,140.3249,140.8093,140.2351,140.8093,40412.0
2018-03-08 12:50:00,156.97,157.14,156.76,157.14,33788.0,140.8093,140.9618,140.6209,140.9618,33788.0
2018-03-08 13:00:00,157.17,157.56,157.02,157.56,26484.0,140.9887,141.3385,140.8541,141.3385,26484.0
2018-03-08 13:10:00,157.55,157.63,157.3,157.33,33998.0,141.3295,141.4013,141.1053,141.1322,33998.0
2018-03-08 13:20:00,157.33,157.38,157.02,157.36,30423.0,141.1322,141.177,140.8541,141.1591,30423.0
2018-03-08 13:30:00,157.25,157.38,157.18,157.23,16320.0,141.0604,141.177,140.9976,141.0425,16320.0
2018-03-08 13:40:00,157.2,157.34,156.91,157.34,27979.0,141.0156,141.1412,140.7554,141.1412,27979.0
2018-03-08 13:50:00,157.34,157.83,157.34,157.44,36778.0,141.1412,141.5807,141.1412,141.2309,36778.0
2018-03-08 14:00:00,157.46,157.66,157.3,157.38,32985.0,141.2488,141.4282,141.1053,141.177,32985.0
2018-03-08 14:10:00,157.42,157.62,157.37,157.49,31577.0,141.2129,141.3923,141.1681,141.2757,31577.0
2018-03-08 14:20:00,157.46,157.63,157.41,157.5,43770.0,141.2488,141.4013,141.204,141.2847,43770.0
2018-03-08 14:30:00,157.53,157.69,157.27,157.54,112238.0,141.3116,141.4551,141.0784,141.3206,112238.0
2018-03-08 14:40:00,157.56,158.86,157.46,158.74,126474.0,141.3385,142.5047,141.2488,142.397,126474.0
2018-03-08 14:50:00,158.76,159.11,158.57,159.11,226624.0,142.415,142.7289,142.2445,142.7289,226624.0
2018-03-08 15:00:00,159.08,160.83,159.08,160.03,170129.0,142.702,144.2719,142.702,143.5542,170129.0
2018-03-08 15:10:00,160.06,160.7,159.85,160.61,150731.0,143.5811,144.1552,143.3927,144.0745,150731.0
2018-03-08 15:20:00,160.6,161.3,160.6,161.07,178729.0,144.0655,144.6935,144.0655,144.4871,178729.0
2018-03-08 15:30:00,161.07,161.35,160.5,160.51,181889.0,144.4871,144.7383,143.9758,143.9848,181889.0
2018-03-08 15:40:00,160.54,160.73,159.97,160.48,163554.0,144.0117,144.1821,143.5004,143.9579,163554.0
2018-03-08 15:50:00,160.48,161.16,160.4,161.06,283895.0,143.9579,144.5679,143.8861,144.4782,283895.0
2018-03-09 09:30:00,162.0,163.84,161.73,163.77,169379.0,145.3214,146.972,145.0792,146.9092,169379.0
2018-03-09 09:40:00,163.74,164.76,163.52,164.72,161828.0,146.8823,147.7972,146.6849,147.7614,161828.0
2018-03-09 09:50:00,164.77,166.02,164.64,165.56,185183.0,147.8062,148.9275,147.6896,148.5149,185183.0
2018-03-09 10:00:00,165.57,165.86,165.38,165.83,92538.0,148.5239,148.784,148.3534,148.7571,92538.0
2018-03-09 10:10:00,165.83,166.14,165.54,165.66,126913.0,148.7571,149.0352,148.4969,148.6046,126913.0
2018-03-09 10:20:00,165.69,165.78,164.93,165.12,65092.0,148.6315,148.7122,147.9497,148.1202,65092.0
2018-03-09 10:30:00,165.18,165.65,165.07,165.61,35570.0,148.174,148.5956,148.0753,148.5597,35570.0
2018-03-09 10:40:00,165.64,166.48,165.63,166.21,80248.0,148.5866,149.3402,148.5777,149.098,80248.0
2018-03-09 10:50:00,166.28,166.48,166.1,166.37,72379.0,149.1608,149.3402,148.9993,149.2415,72379.0
2018-03-09 11:00:00,166.37,166.61,166.36,166.53,53784.0,149.2415,149.4568,149.2325,149.385,53784.0
2018-03-09 11:10:00,166.47,166.85,166.41,166.65,57022.0,149.3312,149.6721,149.2774,149.4927,57022.0
2018-03-09 11:20:00,166.65,166.96,166.59,166.91,57648.0,149.4927,149.7707,149.4388,149.7259,57648.0
2018-03-09 11:30:00,166.92,167.14,166.67,167.12,70402.0,149.7349,149.9322,149.5106,149.9143,70402.0
2018-03-09 11:40:00,167.13,167.13,166.57,166.8,68484.0,149.9232,149.9232,149.4209,149.6272,68484.0
2018-03-09 11:50:00,166.78,167.2,166.73,167.15,92267.0,149.6093,149.986,149.5644,149.9412,92267.0
2018-03-09 12:00:00,167.19,167.85,167.16,167.31,100034.0,149.9771,150.5691,149.9502,150.0847,100034.0
2018-03-09 12:10:00,167.4,167.4,167.03,167.29,40185.0,150.1654,150.1654,149.8335,150.0668,40185.0
2018-03-09 12:20:00,167.29,167.31,167.0,167.23,39969.0,150.0668,150.0847,149.8066,150.0129,39969.0
2018-03-09 12:30:00,167.2,167.56,167.11,167.2,49634.0,149.986,150.309,149.9053,149.986,49634.0
2018-03-09 12:40:00,167.2,167.24,167.02,167.18,30134.0,149.986,150.0219,149.8246,149.9681,30134.0
2018-03-09 12:50:00,167.17,167.17,166.78,166.89,43168.0,149.9591,149.9591,149.6093,149.708,43168.0
2018-03-09 13:00:00,166.89,167.03,166.86,166.96,23115.0,149.708,149.8335,149.681,149.7707,23115.0
2018-03-09 13:10:00,167.0,167.06,166.87,167.0,26441.0,149.8066,149.8604,149.69,149.8066,26441.0
2018-03-09 13:20:00,166.98,167.12,166.91,166.99,33527.0,149.7887,149.9143,149.7259,149.7977,33527.0
2018-03-09 13:30:00,167.02,167.06,166.9,167.01,33393.0,149.8246,149.8604,149.7169,149.8156,33393.0
2018-03-09 13:40:00,167.03,167.23,166.95,167.18,39225.0,149.8335,150.0129,149.7618,149.9681,39225.0
2018-03-09 13:50:00,167.18,167.39,166.95,167.01,68380.0,149.9681,150.1565,149.7618,149.8156,68380.0
2018-03-09 14:00:00,167.01,167.03,166.58,166.61,36917.0,149.8156,149.8335,149.4299,149.4568,36917.0
2018-03-09 14:10:00,166.64,166.94,166.61,166.83,33016.0,149.4837,149.7528,149.4568,149.6541,33016.0
2018-03-09 14:20:00,166.82,166.82,166.58,166.75,33203.0,149.6452,149.6452,149.4299,149.5824,33203.0
2018-03-09 14:30:00,166.8,167.08,166.76,167.01,38883.0,149.6272,149.8784,149.5913,149.8156,38883.0
2018-03-09 14:40:00,167.06,167.09,166.86,167.01,49083.0,149.8604,149.8874,149.681,149.8156,49083.0
2018-03-09 14:50:00,167.06,167.14,166.88,167.04,58896.0,149.8604,149.9322,149.699,149.8425,58896.0
2018-03-09 15:00:00,167.04,167.08,166.57,166.57,72715.0,149.8425,149.8784,149.4209,149.4209,72715.0
2018-03-09 15:10:00,166.56,166.64,166.46,166.55,61173.0,149.4119,149.4837,149.3222,149.403,61173.0
2018-03-09 15:20:00,166.57,166.79,166.57,166.78,88914.0,149.4209,149.6182,149.4209,149.6093,88914.0
2018-03-09 15:30:00,166.8,167.2,166.78,167.03,88265.0,149.6272,149.986,149.6093,149.8335,88265.0
2018-03-09 15:40:00,167.1,167.27,167.08,167.24,142425.0,149.8963,150.0488,149.8784,150.0219,142425.0
2018-03-09 15:50:00,167.24,168.01,167.24,167.93,329706.0,150.0219,150.7126,150.0219,150.6409,329706.0
2018-03-12 09:30:00,167.96,168.05,166.37,166.47,70362.0,150.6678,150.7485,149.2415,149.3312,70362.0
2018-03-12 09:40:00,166.55,166.55,165.83,166.47,65202.0,149.403,149.403,148.7571,149.3312,65202.0
2018-03-12 09:50:00,166.51,166.51,165.6,165.9,38798.0,149.3671,149.3671,148.5508,148.8199,38798.0
2018-03-12 10:00:00,165.95,165.95,165.41,165.9,42164.0,148.8647,148.8647,148.3803,148.8199,42164.0
2018-03-12 10:10:00,165.88,166.7,165.87,166.52,35781.0,148.8019,149.5375,148.793,149.376,35781.0
2018-03-12 10:20:00,166.5,166.98,166.21,166.33,32689.0,149.3581,149.7887,149.098,149.2056,32689.0
2018-03-12 10:30:00,166.26,166.29,165.23,165.31,42986.0,149.1428,149.1697,148.2189,148.2906,42986.0
2018-03-12 10:40:00,165.26,166.48,165.2,166.4,55420.0,148.2458,149.3402,148.1919,149.2684,55420.0
2018-03-12 10:50:00,166.41,166.52,165.68,165.78,46530.0,149.2774,149.376,148.6225,148.7122,46530.0
2018-03-12 11:00:00,165.75,166.36,165.5,165.56,81434.0,148.6853,149.2325,148.4611,148.5149,81434.0
2018-03-12 11:10:00,165.57,165.57,164.9,165.38,63096.0,148.5239,148.5239,147.9228,148.3534,63096.0
2018-03-12 11:20:00,165.37,165.43,164.47,164.56,62505.0,148.3444,148.3983,147.5371,147.6178,62505.0
2018-03-12 11:30:00,164.51,165.37,164.51,165.17,45227.0,147.573,148.3444,147.573,148.165,45227.0
2018-03-12 11:40:00,165.22,165.36,164.36,164.42,38607.0,148.2099,148.3355,147.4384,147.4922,38607.0
2018-03-12 11:50:00,164.4,164.7,164.21,164.33,41685.0,147.4743,147.7434,147.3039,147.4115,41685.0
2018-03-12 12:00:00,164.39,164.54,164.32,164.46,33549.0,147.4653,147.5999,147.4025,147.5281,33549.0
2018-03-12 12:10:00,164.43,164.53,164.32,164.44,28602.0,147.5012,147.5909,147.4025,147.5102,28602.0
2018-03-12 12:20:00,164.4,164.68,164.29,164.46,28803.0,147.4743,147.7255,147.3756,147.5281,28803.0
2018-03-12 12:30:00,164.45,164.63,164.11,164.2,22513.0,147.5192,147.6806,147.2142,147.2949,22513.0
2018-03-12 12:40:00,164.17,164.48,164.16,164.27,23292.0,147.268,147.5461,147.259,147.3577,23292.0
2018-03-12 12:50:00,164.25,164.4,164.21,164.22,16724.0,147.3397,147.4743,147.3039,147.3128,16724.0
2018-03-12 13:00:00,164.21,164.46,164.11,164.22,28157.0,147.3039,147.5281,147.2142,147.3128,28157.0
2018-03-12 13:10:00,164.15,164.28,163.98,163.99,13527.0,147.25,147.3667,147.0975,147.1065,13527.0
2018-03-12 13:20:00,163.98,164.03,163.77,163.78,21537.0,147.0975,147.1424,146.9092,146.9181,21537.0
2018-03-12 13:30:00,163.79,164.05,163.62,163.94,31167.0,146.9271,147.1603,146.7746,147.0617,31167.0
2018-03-12 13:40:00,163.96,164.09,163.83,163.91,17711.0,147.0796,147.1962,146.963,147.0348,17711.0
2018-03-12 13:50:00,163.9,163.91,163.62,163.71,32435.0,147.0258,147.0348,146.7746,146.8553,32435.0
2018-03-12 14:00:00,163.71,163.9,163.64,163.66,24119.0,146.8553,147.0258,146.7926,146.8105,24119.0
2018-03-12 14:10:00,163.63,163.92,163.53,163.59,27569.0,146.7836,147.0437,146.6939,146.7477,27569.0
2018-03-12 14:20:00,163.64,163.68,163.37,163.51,22691.0,146.7926,146.8284,146.5503,146.6759,22691.0
2018-03-12 14:30:00,163.54,163.58,163.2,163.42,32402.0,146.7028,146.7387,146.3979,146.5952,32402.0
2018-03-12 14:40:00,163.45,163.51,163.24,163.48,25944.0,146.6221,146.6759,146.4337,146.649,25944.0
2018-03-12 14:50:00,163.42,163.49,162.81,162.81,40312.0,146.5952,146.658,146.048,146.048,40312.0
2018-03-12 15:00:00,162.81,163.21,162.8,163.17,35714.0,146.048,146.4068,146.039,146.3709,35714.0
2018-03-12 15:10:00,163.2,163.36,163.18,163.26,31219.0,146.3979,146.5414,146.3799,146.4517,31219.0
2018-03-12 15:20:00,163.25,163.49,163.18,163.26,34739.0,146.4427,146.658,146.3799,146.4517,34739.0
2018-03-12 15:30:00,163.24,163.5,163.23,163.34,55982.0,146.4337,146.667,146.4248,146.5234,55982.0
2018-03-12 15:40:00,163.33,163.94,163.33,163.94,147819.0,146.5145,147.0617,146.5145,147.0617,147819.0
2018-03-12 15:50:00,163.87,164.45,163.81,164.04,210061.0,146.9989,147.5192,146.945,147.1514,210061.0
2018-03-13 09:30:00,164.96,165.3,164.48,165.15,47126.0,147.9767,148.2816,147.5461,148.1471,47126.0
2018-03-13 09:40:00,165.19,166.31,165.14,166.0,70560.0,148.183,149.1877,148.1381,148.9096,70560.0
2018-03-13 09:50:00,165.97,166.14,165.54,165.57,39481.0,148.8827,149.0352,148.4969,148.5239,39481.0
2018-03-13 10:00:00,165.55,165.92,165.45,165.78,22209.0,148.5059,148.8378,148.4162,148.7122,22209.0
2018-03-13 10:10:00,165.8,166.16,165.62,166.02,14176.0,148.7302,149.0531,148.5687,148.9275,14176.0
2018-03-13 10:20:00,166.07,166.14,165.39,165.45,13840.0,148.9724,149.0352,148.3624,148.4162,13840.0
2018-03-13 10:30:00,165.48,165.59,164.4,164.66,57911.0,148.4431,148.5418,147.4743,147.7075,57911.0
2018-03-13 10:40:00,164.7,164.76,164.19,164.39,84133.0,147.7434,147.7972,147.2859,147.4653,84133.0
2018-03-13 10:50:00,164.39,164.39,163.5,163.57,45874.0,147.4653,147.4653,146.667,146.7298,45874.0
2018-03-13 11:00:00,163.56,163.56,162.78,162.91,53985.0,146.7208,146.7208,146.0211,146.1377,53985.0
2018-03-13 11:10:00,162.91,163.24,162.91,163.18,30114.0,146.1377,146.4337,146.1377,146.3799,30114.0
2018-03-13 11:20:00,163.19,163.32,162.72,162.95,60574.0,146.3889,146.5055,145.9673,146.1736,60574.0
2018-03-13 11:30:00,162.93,163.18,162.78,162.81,123038.0,146.1556,146.3799,146.0211,146.048,123038.0
2018-03-13 11:40:00,162.84,163.05,162.58,162.74,30138.0,146.0749,146.2633,145.8417,145.9852,30138.0
2018-03-13 11:50:00,162.74,162.78,162.4,162.66,59261.0,145.9852,146.0211,145.6802,145.9134,59261.0
2018-03-13 12:00:00,162.67,162.72,162.27,162.6,52294.0,145.9224,145.9673,145.5636,145.8596,52294.0
2018-03-13 12:10:00,162.62,162.86,162.37,162.75,26157.0,145.8776,146.0929,145.6533,145.9942,26157.0
2018-03-13 12:20:00,162.86,163.47,162.79,163.47,17348.0,146.0929,146.6401,146.0301,146.6401,17348.0
2018-03-13 12:30:00,163.48,163.76,163.45,163.72,32975.0,146.649,146.9002,146.6221,146.8643,32975.0
2018-03-13 12:40:00,163.7,163.82,163.44,163.76,11866.0,146.8464,146.954,146.6131,146.9002,11866.0
2018-03-13 12:50:00,163.82,164.0,163.76,163.83,25270.0,146.954,147.1155,146.9002,146.963,25270.0
2018-03-13 13:00:00,163.82,164.03,163.74,163.98,16534.0,146.954,147.1424,146.8823,147.0975,16534.0
2018-03-13 13:10:00,164.04,164.21,163.94,164.04,15620.0,147.1514,147.3039,147.0617,147.1514,15620.0
2018-03-13 13:20:00,164.0,164.07,163.89,164.04,8460.0,147.1155,147.1783,147.0168,147.1514,8460.0
2018-03-13 13:30:00,164.07,164.2,163.95,164.2,12749.0,147.1783,147.2949,147.0706,147.2949,12749.0
2018-03-13 13:40:00,164.22,164.48,164.03,164.36,55978.0,147.3128,147.5461,147.1424,147.4384,55978.0
2018-03-13 13:50:00,164.37,164.37,163.68,163.84,72988.0,147.4474,147.4474,146.8284,146.972,72988.0
2018-03-13 14:00:00,163.85,164.19,163.75,163.77,32603.0,146.9809,147.2859,146.8912,146.9092,32603.0
2018-03-13 14:10:00,163.74,164.02,163.46,163.93,47303.0,146.8823,147.1334,146.6311,147.0527,47303.0
2018-03-13 14:20:00,163.94,163.95,163.56,163.65,20233.0,147.0617,147.0706,146.7208,146.8015,20233.0
2018-03-13 14:30:00,163.66,163.87,163.53,163.58,21315.0,146.8105,146.9989,146.6939,146.7387,21315.0
2018-03-13 14:40:00,163.57,163.65,162.91,162.91,63992.0,146.7298,146.8015,146.1377,146.1377,63992.0
2018-03-13 14:50:00,162.94,163.02,162.59,162.82,71301.0,146.1646,146.2364,145.8507,146.057,71301.0
2018-03-13 15:00:00,162.84,163.08,161.79,161.9,133350.0,146.0749,146.2902,145.133,145.2317,133350.0
2018-03-13 15:10:00,161.97,161.98,161.34,161.43,102835.0,145.2945,145.3035,144.7293,144.8101,102835.0
2018-03-13 15:20:00,161.44,161.46,160.88,161.23,93513.0,144.8191,144.837,144.3167,144.6307,93513.0
2018-03-13 15:30:00,161.23,161.35,160.94,160.95,80559.0,144.6307,144.7383,144.3705,144.3795,80559.0
2018-03-13 15:40:00,160.95,161.06,160.67,160.97,186243.0,144.3795,144.4782,144.1283,144.3974,186243.0
2018-03-13 15:50:00,160.99,161.52,160.94,161.38,251455.0,144.4154,144.8908,144.3705,144.7652,251455.0
2018-03-14 09:30:00,162.42,162.5,161.26,161.29,57396.0,145.6982,145.7699,144.6576,144.6845,57396.0
2018-03-14 09:40:00,161.25,161.71,161.06,161.09,28629.0,144.6486,145.0613,144.4782,144.5051,28629.0
2018-03-14 09:50:00,161.12,161.52,160.94,161.49,76199.0,144.532,144.8908,144.3705,144.8639,76199.0
2018-03-14 10:00:00,161.51,162.17,161.51,161.76,26567.0,144.8818,145.4739,144.8818,145.1061,26567.0
2018-03-14 10:10:00,161.77,161.77,161.08,161.15,51425.0,145.1151,145.1151,144.4961,144.5589,51425.0
2018-03-14 10:20:00,161.13,161.81,161.09,161.66,43810.0,144.541,145.151,144.5051,145.0164,43810.0
2018-03-14 10:30:00,161.59,161.84,161.5,161.69,21689.0,144.9536,145.1779,144.8729,145.0433,21689.0
2018-03-14 10:40:00,161.64,162.12,161.64,162.09,13217.0,144.9985,145.429,144.9985,145.4021,13217.0
2018-03-14 10:50:00,162.03,162.03,161.57,161.63,24641.0,145.3483,145.3483,144.9357,144.9895,24641.0
2018-03-14 11:00:00,161.65,161.67,161.19,161.36,25261.0,145.0074,145.0254,144.5948,144.7473,25261.0
2018-03-14 11:10:00,161.35,161.4,161.11,161.12,24547.0,144.7383,144.7832,144.523,144.532,24547.0
2018-03-14 11:20:00,161.11,161.25,160.87,161.25,36321.0,144.523,144.6486,144.3077,144.6486,36321.0
2018-03-14 11:30:00,161.25,161.25,160.37,160.44,42469.0,144.6486,144.6486,143.8592,143.922,42469.0
2018-03-14 11:40:00,160.51,160.57,160.09,160.21,113592.0,143.9848,144.0386,143.608,143.7157,113592.0
2018-03-14 11:50:00,160.21,160.54,159.61,159.93,67280.0,143.7157,144.0117,143.1775,143.4645,67280.0
2018-03-14 12:00:00,159.94,160.1,159.22,159.22,30981.0,143.4735,143.617,142.8276,142.8276,30981.0
2018-03-14 12:10:00,159.21,159.96,159.08,159.94,33125.0,142.8186,143.4914,142.702,143.4735,33125.0
2018-03-14 12:20:00,159.95,159.95,159.38,159.47,21578.0,143.4825,143.4825,142.9711,143.0519,21578.0
2018-03-14 12:30:00,159.5,160.16,159.49,159.77,15380.0,143.0788,143.6708,143.0698,143.321,15380.0
2018-03-14 12:40:00,159.78,159.95,159.52,159.75,14919.0,143.33,143.4825,143.0967,143.303,14919.0
2018-03-14 12:50:00,159.64,159.77,159.48,159.71,11823.0,143.2044,143.321,143.0608,143.2672,11823.0
2018-03-14 13:00:00,159.63,159.7,159.14,159.19,19782.0,143.1954,143.2582,142.7558,142.8007,19782.0
2018-03-14 13:10:00,159.18,159.24,158.9,159.23,18125.0,142.7917,142.8456,142.5406,142.8366,18125.0
2018-03-14 13:20:00,159.21,160.07,159.16,159.89,44629.0,142.8186,143.5901,142.7738,143.4286,44629.0
2018-03-14 13:30:00,159.89,160.94,159.88,160.93,84242.0,143.4286,144.3705,143.4197,144.3616,84242.0
2018-03-14 13:40:00,160.87,160.95,160.22,160.32,37352.0,144.3077,144.3795,143.7247,143.8144,37352.0
2018-03-14 13:50:00,160.34,161.44,160.34,161.44,42628.0,143.8323,144.8191,143.8323,144.8191,42628.0
2018-03-14 14:00:00,161.39,161.73,161.15,161.32,34513.0,144.7742,145.0792,144.5589,144.7114,34513.0
2018-03-14 14:10:00,161.29,161.29,160.86,160.91,20545.0,144.6845,144.6845,144.2988,144.3436,20545.0
2018-03-14 14:20:00,160.86,161.07,160.84,161.0,14939.0,144.2988,144.4871,144.2808,144.4244,14939.0
2018-03-14 14:30:00,160.94,161.21,160.03,160.17,24215.0,144.3705,144.6127,143.5542,143.6798,24215.0
2018-03-14 14:40:00,160.14,160.45,159.84,160.45,32713.0,143.6529,143.931,143.3838,143.931,32713.0
2018-03-14 14:50:00,160.41,160.73,160.31,160.56,16831.0,143.8951,144.1821,143.8054,144.0297,16831.0
2018-03-14 15:00:00,160.54,162.0,160.05,160.14,26277.0,144.0117,145.3214,143.5722,143.6529,26277.0
2018-03-14 15:10:00,160.13,160.27,159.66,160.16,32745.0,143.6439,143.7695,143.2223,143.6708,32745.0
2018-03-14 15:20:00,160.11,160.44,159.9,160.17,33025.0,143.626,143.922,143.4376,143.6798,33025.0
2018-03-14 15:30:00,160.17,160.49,160.0,160.37,36398.0,143.6798,143.9669,143.5273,143.8592,36398.0
2018-03-14 15:40:00,160.31,160.36,160.02,160.27,46078.0,143.8054,143.8502,143.5452,143.7695,46078.0
2018-03-14 15:50:00,160.26,160.29,160.04,160.24,138623.0,143.7605,143.7874,143.5632,143.7426,138623.0
2018-03-15 09:30:00,160.92,160.92,160.0,160.11,29905.0,144.3526,144.3526,143.5273,143.626,29905.0
2018-03-15 09:40:00,159.99,160.31,159.83,159.92,51529.0,143.5183,143.8054,143.3748,143.4555,51529.0
2018-03-15 09:50:00,159.92,160.09,159.61,160.06,81967.0,143.4555,143.608,143.1775,143.5811,81967.0
2018-03-15 10:00:00,160.14,160.56,160.06,160.44,29875.0,143.6529,144.0297,143.5811,143.922,29875.0
2018-03-15 10:10:00,160.46,160.89,160.35,160.35,15385.0,143.9399,144.3257,143.8413,143.8413,15385.0
2018-03-15 10:20:00,160.34,160.48,160.18,160.35,15834.0,143.8323,143.9579,143.6888,143.8413,15834.0
2018-03-15 10:30:00,160.43,160.69,159.89,159.89,28276.0,143.913,144.1463,143.4286,143.4286,28276.0
2018-03-15 10:40:00,159.93,160.37,159.86,160.32,29720.0,143.4645,143.8592,143.4017,143.8144,29720.0
2018-03-15 10:50:00,160.26,160.82,160.2,160.57,20229.0,143.7605,144.2629,143.7067,144.0386,20229.0
2018-03-15 11:00:00,160.61,161.16,160.54,161.1,25997.0,144.0745,144.5679,144.0117,144.5141,25997.0
2018-03-15 11:10:00,161.14,161.35,160.94,161.28,14830.0,144.5499,144.7383,144.3705,144.6755,14830.0
2018-03-15 11:20:00,161.34,161.68,161.34,161.52,33823.0,144.7293,145.0343,144.7293,144.8908,33823.0
2018-03-15 11:30:00,161.55,161.6,161.29,161.54,19139.0,144.9177,144.9626,144.6845,144.9088,19139.0
2018-03-15 11:40:00,161.51,161.51,161.14,161.28,15197.0,144.8818,144.8818,144.5499,144.6755,15197.0
2018-03-15 11:50:00,161.27,161.48,160.78,161.18,41443.0,144.6666,144.8549,144.227,144.5858,41443.0
2018-03-15 12:00:00,161.18,161.49,161.09,161.43,14628.0,144.5858,144.8639,144.5051,144.8101,14628.0
2018-03-15 12:10:00,161.44,161.48,160.98,161.01,9730.0,144.8191,144.8549,144.4064,144.4333,9730.0
2018-03-15 12:20:00,160.99,161.21,160.51,160.66,21514.0,144.4154,144.6127,143.9848,144.1194,21514.0
2018-03-15 12:30:00,160.79,160.81,160.41,160.46,11571.0,144.236,144.2539,143.8951,143.9399,11571.0
2018-03-15 12:40:00,160.39,160.71,160.08,160.13,23864.0,143.8772,144.1642,143.5991,143.6439,23864.0
2018-03-15 12:50:00,160.14,160.35,160.07,160.15,13097.0,143.6529,143.8413,143.5901,143.6619,13097.0
2018-03-15 13:00:00,160.11,160.14,159.89,160.06,22147.0,143.626,143.6529,143.4286,143.5811,22147.0
2018-03-15 13:10:00,160.06,160.24,159.59,159.59,16732.0,143.5811,143.7426,143.1595,143.1595,16732.0
2018-03-15 13:20:00,159.65,159.93,159.49,159.88,23051.0,143.2133,143.4645,143.0698,143.4197,23051.0
2018-03-15 13:30:00,159.85,160.14,159.85,160.06,9617.0,143.3927,143.6529,143.3927,143.5811,9617.0
2018-03-15 13:40:00,160.04,160.18,159.66,159.77,19392.0,143.5632,143.6888,143.2223,143.321,19392.0
2018-03-15 13:50:00,159.83,159.9,159.27,159.34,21194.0,143.3748,143.4376,142.8725,142.9353,21194.0
2018-03-15 14:00:00,159.28,159.75,159.15,159.7,35714.0,142.8814,143.303,142.7648,143.2582,35714.0
2018-03-15 14:10:00,159.72,159.95,159.59,159.85,16347.0,143.2761,143.4825,143.1595,143.3927,16347.0
2018-03-15 14:20:00,159.9,160.01,159.66,159.73,12674.0,143.4376,143.5363,143.2223,143.2851,12674.0
2018-03-15 14:30:00,159.73,159.86,159.57,159.57,13537.0,143.2851,143.4017,143.1416,143.1416,13537.0
2018-03-15 14:40:00,159.58,159.63,159.23,159.28,14807.0,143.1505,143.1954,142.8366,142.8814,14807.0
2018-03-15 14:50:00,159.3,159.86,159.21,159.85,19420.0,142.8994,143.4017,142.8186,143.3927,19420.0
2018-03-15 15:00:00,159.78,159.86,159.56,159.65,19298.0,143.33,143.4017,143.1326,143.2133,19298.0
2018-03-15 15:10:00,159.66,159.84,159.56,159.69,36049.0,143.2223,143.3838,143.1326,143.2492,36049.0
2018-03-15 15:20:00,159.69,159.96,159.66,159.95,21338.0,143.2492,143.4914,143.2223,143.4825,21338.0
2018-03-15 15:30:00,159.95,160.12,159.87,159.92,26032.0,143.4825,143.635,143.4107,143.4555,26032.0
2018-03-15 15:40:00,159.93,160.03,159.74,160.01,30575.0,143.4645,143.5542,143.2941,143.5363,30575.0
2018-03-15 15:50:00,159.98,159.98,159.59,159.6,90642.0,143.5094,143.5094,143.1595,143.1685,90642.0
2018-03-16 09:30:00,159.72,159.94,159.37,159.84,200868.0,143.2761,143.4735,142.9622,143.3838,200868.0
2018-03-16 09:40:00,159.78,161.03,159.58,161.02,35728.0,143.33,144.4513,143.1505,144.4423,35728.0
2018-03-16 09:50:00,161.07,161.4,160.77,161.35,28739.0,144.4871,144.7832,144.218,144.7383,28739.0
2018-03-16 10:00:00,161.27,161.52,161.12,161.25,25078.0,144.6666,144.8908,144.532,144.6486,25078.0
2018-03-16 10:10:00,161.25,161.26,161.06,161.18,31061.0,144.6486,144.6576,144.4782,144.5858,31061.0
2018-03-16 10:20:00,161.21,161.68,161.0,161.64,27563.0,144.6127,145.0343,144.4244,144.9985,27563.0
2018-03-16 10:30:00,161.65,162.87,161.63,162.65,59136.0,145.0074,146.1018,144.9895,145.9045,59136.0
2018-03-16 10:40:00,162.54,163.31,162.54,163.1,50820.0,145.8058,146.4965,145.8058,146.3081,50820.0
2018-03-16 10:50:00,163.14,163.25,162.79,163.09,33034.0,146.344,146.4427,146.0301,146.2992,33034.0
2018-03-16 11:00:00,162.97,162.97,162.75,162.93,27056.0,146.1915,146.1915,145.9942,146.1556,27056.0
2018-03-16 11:10:00,162.93,163.14,162.88,163.1,29338.0,146.1556,146.344,146.1108,146.3081,29338.0
2018-03-16 11:20:00,163.1,163.16,162.87,163.16,16682.0,146.3081,146.362,146.1018,146.362,16682.0
2018-03-16 11:30:00,163.2,163.71,163.1,163.55,35983.0,146.3979,146.8553,146.3081,146.7118,35983.0
2018-03-16 11:40:00,163.61,163.61,162.85,162.85,27676.0,146.7656,146.7656,146.0839,146.0839,27676.0
2018-03-16 11:50:00,162.84,162.96,162.56,162.8,29480.0,146.0749,146.1826,145.8237,146.039,29480.0
2018-03-16 12:00:00,162.82,162.86,162.57,162.63,12620.0,146.057,146.0929,145.8327,145.8865,12620.0
2018-03-16 12:10:00,162.68,162.93,162.54,162.75,20514.0,145.9314,146.1556,145.8058,145.9942,20514.0
2018-03-16 12:20:00,162.76,162.82,162.7,162.76,28167.0,146.0032,146.057,145.9493,146.0032,28167.0
2018-03-16 12:30:00,162.72,162.86,162.52,162.86,21330.0,145.9673,146.0929,145.7879,146.0929,21330.0
2018-03-16 12:40:00,162.87,163.23,162.87,163.23,14402.0,146.1018,146.4248,146.1018,146.4248,14402.0
2018-03-16 12:50:00,163.24,163.31,162.99,162.99,11426.0,146.4337,146.4965,146.2095,146.2095,11426.0
2018-03-16 13:00:00,163.05,163.06,162.85,162.86,7595.0,146.2633,146.2723,146.0839,146.0929,7595.0
2018-03-16 13:10:00,162.91,163.13,162.87,163.13,16055.0,146.1377,146.3351,146.1018,146.3351,16055.0
2018-03-16 13:20:00,163.13,163.52,162.97,163.08,26322.0,146.3351,146.6849,146.1915,146.2902,26322.0
2018-03-16 13:30:00,163.06,163.46,163.0,163.41,17890.0,146.2723,146.6311,146.2184,146.5862,17890.0
2018-03-16 13:40:00,163.38,163.43,162.96,163.03,24723.0,146.5593,146.6042,146.1826,146.2454,24723.0
2018-03-16 13:50:00,162.96,163.23,162.96,163.15,19393.0,146.1826,146.4248,146.1826,146.353,19393.0
2018-03-16 14:00:00,163.15,163.2,162.71,162.72,15117.0,146.353,146.3979,145.9583,145.9673,15117.0
2018-03-16 14:10:00,162.77,162.99,162.55,162.74,38117.0,146.0121,146.2095,145.8148,145.9852,38117.0
2018-03-16 14:20:00,162.82,162.96,162.71,162.93,18904.0,146.057,146.1826,145.9583,146.1556,18904.0
2018-03-16 14:30:00,162.96,163.1,162.88,163.04,13711.0,146.1826,146.3081,146.1108,146.2543,13711.0
2018-03-16 14:40:00,163.02,163.13,162.99,163.06,13814.0,146.2364,146.3351,146.2095,146.2723,13814.0
2018-03-16 14:50:00,163.07,163.32,163.07,163.26,26506.0,146.2812,146.5055,146.2812,146.4517,26506.0
2018-03-16 15:00:00,163.25,163.47,163.21,163.38,30022.0,146.4427,146.6401,146.4068,146.5593,30022.0
2018-03-16 15:10:00,163.36,163.43,163.25,163.37,24545.0,146.5414,146.6042,146.4427,146.5503,24545.0
2018-03-16 15:20:00,163.36,163.36,163.06,163.25,35239.0,146.5414,146.5414,146.2723,146.4427,35239.0
2018-03-16 15:30:00,163.26,163.62,163.25,163.62,53838.0,146.4517,146.7746,146.4427,146.7746,53838.0
2018-03-16 15:40:00,163.63,163.92,163.57,163.78,101287.0,146.7836,147.0437,146.7298,146.9181,101287.0
2018-03-16 15:50:00,163.79,163.98,163.3,163.39,350423.0,146.9271,147.0975,146.4876,146.5683,350423.0
2018-03-19 09:30:00,162.65,162.93,161.64,161.9,91931.0,145.9045,146.1556,144.9985,145.2317,91931.0
2018-03-19 09:40:00,161.83,161.94,161.06,161.43,59383.0,145.1689,145.2676,144.4782,144.8101,59383.0
2018-03-19 09:50:00,161.48,161.56,160.95,161.48,44531.0,144.8549,144.9267,144.3795,144.8549,44531.0
2018-03-19 10:00:00,161.48,162.17,161.14,162.0,48395.0,144.8549,145.4739,144.5499,145.3214,48395.0
2018-03-19 10:10:00,162.03,162.2,161.28,161.67,86441.0,145.3483,145.5008,144.6755,145.0254,86441.0
2018-03-19 10:20:00,161.68,162.14,161.62,162.0,27639.0,145.0343,145.447,144.9805,145.3214,27639.0
2018-03-19 10:30:00,162.04,162.45,161.85,161.92,20109.0,145.3573,145.7251,145.1868,145.2496,20109.0
2018-03-19 10:40:00,161.92,161.93,161.21,161.45,27106.0,145.2496,145.2586,144.6127,144.828,27106.0
2018-03-19 10:50:00,161.36,161.41,160.74,160.9,35372.0,144.7473,144.7921,144.1911,144.3346,35372.0
2018-03-19 11:00:00,160.89,160.89,160.27,160.46,51202.0,144.3257,144.3257,143.7695,143.9399,51202.0
2018-03-19 11:10:00,160.43,160.49,159.6,159.65,33896.0,143.913,143.9669,143.1685,143.2133,33896.0
2018-03-19 11:20:00,159.65,160.17,159.61,160.0,48257.0,143.2133,143.6798,143.1775,143.5273,48257.0
2018-03-19 11:30:00,160.0,160.29,159.89,160.24,21965.0,143.5273,143.7874,143.4286,143.7426,21965.0
2018-03-19 11:40:00,160.18,160.19,159.5,159.73,54034.0,143.6888,143.6977,143.0788,143.2851,54034.0
2018-03-19 11:50:00,159.75,159.78,159.02,159.09,67784.0,143.303,143.33,142.6482,142.711,67784.0
2018-03-19 12:00:00,159.18,159.57,159.12,159.54,20307.0,142.7917,143.1416,142.7379,143.1147,20307.0
2018-03-19 12:10:00,159.52,159.82,159.52,159.68,30367.0,143.0967,143.3658,143.0967,143.2403,30367.0
2018-03-19 12:20:00,159.64,159.94,159.5,159.93,21634.0,143.2044,143.4735,143.0788,143.4645,21634.0
2018-03-19 12:30:00,159.94,160.44,159.93,159.99,28776.0,143.4735,143.922,143.4645,143.5183,28776.0
2018-03-19 12:40:00,159.93,160.07,159.47,159.57,22958.0,143.4645,143.5901,143.0519,143.1416,22958.0
2018-03-19 12:50:00,159.46,159.76,159.43,159.6,15077.0,143.0429,143.312,143.016,143.1685,15077.0
2018-03-19 13:00:00,159.49,159.66,158.75,158.88,31765.0,143.0698,143.2223,142.406,142.5226,31765.0
2018-03-19 13:10:00,158.83,159.4,158.67,159.38,23063.0,142.4778,142.9891,142.3342,142.9711,23063.0
2018-03-19 13:20:00,159.27,159.37,158.76,158.99,28335.0,142.8725,142.9622,142.415,142.6213,28335.0
2018-03-19 13:30:00,158.95,159.09,158.56,158.87,31154.0,142.5854,142.711,142.2356,142.5136,31154.0
2018-03-19 13:40:00,158.94,159.51,158.89,159.42,38129.0,142.5764,143.0878,142.5316,143.007,38129.0
2018-03-19 13:50:00,159.47,159.5,159.01,159.18,48653.0,143.0519,143.0788,142.6392,142.7917,48653.0
2018-03-19 14:00:00,159.11,159.34,158.83,158.89,38602.0,142.7289,142.9353,142.4778,142.5316,38602.0
2018-03-19 14:10:00,158.91,158.96,158.55,158.55,29536.0,142.5495,142.5944,142.2266,142.2266,29536.0
2018-03-19 14:20:00,158.6,158.6,158.26,158.48,30161.0,142.2714,142.2714,141.9664,142.1638,30161.0
2018-03-19 14:30:00,158.43,158.45,157.83,158.09,43670.0,142.1189,142.1369,141.5807,141.8139,43670.0
2018-03-19 14:40:00,158.11,158.26,157.83,157.92,25893.0,141.8319,141.9664,141.5807,141.6615,25893.0
2018-03-19 14:50:00,157.9,158.46,157.86,158.31,29506.0,141.6435,142.1459,141.6076,142.0113,29506.0
2018-03-19 15:00:00,158.22,158.51,158.02,158.36,44200.0,141.9306,142.1907,141.7512,142.0562,44200.0
2018-03-19 15:10:00,158.29,159.12,158.27,159.1,59627.0,141.9934,142.7379,141.9754,142.72,59627.0
2018-03-19 15:20:00,159.03,159.15,158.36,158.46,44139.0,142.6572,142.7648,142.0562,142.1459,44139.0
2018-03-19 15:30:00,158.4,158.96,158.33,158.78,58492.0,142.092,142.5944,142.0292,142.4329,58492.0
2018-03-19 15:40:00,158.79,159.3,158.68,159.04,112715.0,142.4419,142.8994,142.3432,142.6661,112715.0
2018-03-19 15:50:00,159.03,159.79,158.97,159.53,306801.0,142.6572,143.3389,142.6033,143.1057,306801.0
2018-03-20 09:30:00,160.2,161.09,160.02,160.95,53162.0,143.7067,144.5051,143.5452,144.3795,53162.0
2018-03-20 09:40:00,161.0,162.05,160.92,161.86,42747.0,144.4244,145.3662,144.3526,145.1958,42747.0
2018-03-20 09:50:00,161.84,162.03,161.08,161.23,30542.0,145.1779,145.3483,144.4961,144.6307,30542.0
2018-03-20 10:00:00,161.24,161.77,161.24,161.36,53120.0,144.6396,145.1151,144.6396,144.7473,53120.0
2018-03-20 10:10:00,161.4,161.44,160.59,161.14,34978.0,144.7832,144.8191,144.0566,144.5499,34978.0
2018-03-20 10:20:00,161.14,161.4,160.88,161.37,29126.0,144.5499,144.7832,144.3167,144.7563,29126.0
2018-03-20 10:30:00,161.42,161.79,161.26,161.57,33789.0,144.8011,145.133,144.6576,144.9357,33789.0
2018-03-20 10:40:00,161.52,161.67,161.24,161.38,18693.0,144.8908,145.0254,144.6396,144.7652,18693.0
2018-03-20 10:50:00,161.26,161.35,161.08,161.34,14170.0,144.6576,144.7383,144.4961,144.7293,14170.0
2018-03-20 11:00:00,161.42,161.54,161.0,161.12,18203.0,144.8011,144.9088,144.4244,144.532,18203.0
2018-03-20 11:10:00,161.09,161.18,160.62,160.72,18634.0,144.5051,144.5858,144.0835,144.1732,18634.0
2018-03-20 11:20:00,160.72,160.93,160.68,160.88,15113.0,144.1732,144.3616,144.1373,144.3167,15113.0
2018-03-20 11:30:00,160.9,160.95,160.34,160.41,24757.0,144.3346,144.3795,143.8323,143.8951,24757.0
2018-03-20 11:40:00,160.4,160.4,159.69,159.84,27866.0,143.8861,143.8861,143.2492,143.3838,27866.0
2018-03-20 11:50:00,159.83,160.05,159.18,160.05,49836.0,143.3748,143.5722,142.7917,143.5722,49836.0
2018-03-20 12:00:00,160.08,160.28,159.83,160.09,23627.0,143.5991,143.7785,143.3748,143.608,23627.0
2018-03-20 12:10:00,160.04,160.33,159.94,160.01,17883.0,143.5632,143.8233,143.4735,143.5363,17883.0
2018-03-20 12:20:00,159.99,160.06,159.75,159.92,20982.0,143.5183,143.5811,143.303,143.4555,20982.0
2018-03-20 12:30:00,159.92,160.32,159.88,160.08,58485.0,143.4555,143.8144,143.4197,143.5991,58485.0
2018-03-20 12:40:00,160.08,160.42,160.06,160.24,17921.0,143.5991,143.9041,143.5811,143.7426,17921.0
2018-03-20 12:50:00,160.29,160.5,160.2,160.5,12150.0,143.7874,143.9758,143.7067,143.9758,12150.0
2018-03-20 13:00:00,160.49,160.72,160.36,160.62,23148.0,143.9669,144.1732,143.8502,144.0835,23148.0
2018-03-20 13:10:00,160.62,160.74,160.34,160.45,12185.0,144.0835,144.1911,143.8323,143.931,12185.0
2018-03-20 13:20:00,160.41,160.6,160.39,160.42,9261.0,143.8951,144.0655,143.8772,143.9041,9261.0
2018-03-20 13:30:00,160.42,160.58,160.12,160.12,14944.0,143.9041,144.0476,143.635,143.635,14944.0
2018-03-20 13:40:00,160.16,160.44,160.09,160.44,22138.0,143.6708,143.922,143.608,143.922,22138.0
2018-03-20 13:50:00,160.45,160.49,160.22,160.22,11904.0,143.931,143.9669,143.7247,143.7247,11904.0
2018-03-20 14:00:00,160.19,160.46,160.04,160.22,21411.0,143.6977,143.9399,143.5632,143.7247,21411.0
2018-03-20 14:10:00,160.26,160.29,160.11,160.22,12840.0,143.7605,143.7874,143.626,143.7247,12840.0
2018-03-20 14:20:00,160.2,160.25,160.08,160.15,10254.0,143.7067,143.7516,143.5991,143.6619,10254.0
2018-03-20 14:30:00,160.14,160.26,160.13,160.18,21085.0,143.6529,143.7605,143.6439,143.6888,21085.0
2018-03-20 14:40:00,160.19,160.47,160.15,160.47,20786.0,143.6977,143.9489,143.6619,143.9489,20786.0
2018-03-20 14:50:00,160.48,160.7,160.38,160.56,34296.0,143.9579,144.1552,143.8682,144.0297,34296.0
2018-03-20 15:00:00,160.57,160.86,160.56,160.68,30806.0,144.0386,144.2988,144.0297,144.1373,30806.0
2018-03-20 15:10:00,160.73,160.83,160.42,160.45,20255.0,144.1821,144.2719,143.9041,143.931,20255.0
2018-03-20 15:20:00,160.5,160.5,160.12,160.23,17932.0,143.9758,143.9758,143.635,143.7336,17932.0
2018-03-20 15:30:00,160.2,160.31,159.86,160.02,34018.0,143.7067,143.8054,143.4017,143.5452,34018.0
2018-03-20 15:40:00,160.03,160.03,159.66,159.91,74998.0,143.5542,143.5542,143.2223,143.4466,74998.0
2018-03-20 15:50:00,159.9,160.03,159.72,159.98,119995.0,143.4376,143.5542,143.2761,143.5094,119995.0
2018-03-21 09:30:00,158.89,159.12,155.73,156.65,223041.0,142.5316,142.7379,139.6969,140.5222,223041.0
2018-03-21 09:40:00,156.67,158.15,156.67,157.59,133464.0,140.5401,141.8678,140.5401,141.3654,133464.0
2018-03-21 09:50:00,157.65,158.31,157.43,157.43,74486.0,141.4192,142.0113,141.2219,141.2219,74486.0
2018-03-21 10:00:00,157.49,158.26,157.44,158.17,73516.0,141.2757,141.9664,141.2309,141.8857,73516.0
2018-03-21 10:10:00,158.19,158.35,157.93,157.95,57169.0,141.9037,142.0472,141.6704,141.6884,57169.0
2018-03-21 10:20:00,158.01,158.11,157.73,157.96,26766.0,141.7422,141.8319,141.491,141.6973,26766.0
2018-03-21 10:30:00,157.97,158.75,157.88,158.75,83264.0,141.7063,142.406,141.6256,142.406,83264.0
2018-03-21 10:40:00,158.77,159.34,158.77,159.11,69690.0,142.4239,142.9353,142.4239,142.7289,69690.0
2018-03-21 10:50:00,159.16,159.2,158.46,158.56,75186.0,142.7738,142.8097,142.1459,142.2356,75186.0
2018-03-21 11:00:00,158.51,159.08,158.48,159.0,43319.0,142.1907,142.702,142.1638,142.6303,43319.0
2018-03-21 11:10:00,159.0,159.09,158.88,158.9,21261.0,142.6303,142.711,142.5226,142.5406,21261.0
2018-03-21 11:20:00,158.87,159.04,158.82,158.99,17301.0,142.5136,142.6661,142.4688,142.6213,17301.0
2018-03-21 11:30:00,159.0,159.32,158.94,159.3,53020.0,142.6303,142.9173,142.5764,142.8994,53020.0
2018-03-21 11:40:00,159.28,159.58,159.24,159.36,48862.0,142.8814,143.1505,142.8456,142.9532,48862.0
2018-03-21 11:50:00,159.39,159.54,159.36,159.49,59058.0,142.9801,143.1147,142.9532,143.0698,59058.0
2018-03-21 12:00:00,159.47,159.53,159.06,159.53,48861.0,143.0519,143.1057,142.6841,143.1057,48861.0
2018-03-21 12:10:00,159.53,159.66,159.35,159.66,39916.0,143.1057,143.2223,142.9442,143.2223,39916.0
2018-03-21 12:20:00,159.73,159.73,159.47,159.47,27097.0,143.2851,143.2851,143.0519,143.0519,27097.0
2018-03-21 12:30:00,159.49,160.44,159.49,160.31,95043.0,143.0698,143.922,143.0698,143.8054,95043.0
2018-03-21 12:40:00,160.25,160.25,159.65,159.66,36136.0,143.7516,143.7516,143.2133,143.2223,36136.0
2018-03-21 12:50:00,159.63,159.65,159.45,159.48,23247.0,143.1954,143.2133,143.0339,143.0608,23247.0
2018-03-21 13:00:00,159.48,159.48,158.95,159.01,31600.0,143.0608,143.0608,142.5854,142.6392,31600.0
2018-03-21 13:10:00,158.95,158.96,158.51,158.57,24028.0,142.5854,142.5944,142.1907,142.2445,24028.0
2018-03-21 13:20:00,158.58,158.87,158.55,158.79,13608.0,142.2535,142.5136,142.2266,142.4419,13608.0
2018-03-21 13:30:00,158.74,159.02,158.74,158.78,34636.0,142.397,142.6482,142.397,142.4329,34636.0
2018-03-21 13:40:00,158.81,158.86,158.61,158.86,14850.0,142.4598,142.5047,142.2804,142.5047,14850.0
2018-03-21 13:50:00,158.85,159.09,158.82,158.82,30339.0,142.4957,142.711,142.4688,142.4688,30339.0
2018-03-21 14:00:00,158.8,159.91,158.62,159.44,58467.0,142.4509,143.4466,142.2894,143.025,58467.0
2018-03-21 14:10:00,159.4,160.01,159.22,159.82,40452.0,142.9891,143.5363,142.8276,143.3658,40452.0
2018-03-21 14:20:00,159.87,159.88,159.02,159.35,44688.0,143.4107,143.4197,142.6482,142.9442,44688.0
2018-03-21 14:30:00,159.45,159.59,158.65,158.68,52983.0,143.0339,143.1595,142.3163,142.3432,52983.0
2018-03-21 14:40:00,158.71,158.98,158.47,158.47,43664.0,142.3701,142.6123,142.1548,142.1548,43664.0
2018-03-21 14:50:00,158.47,158.69,158.27,158.69,53953.0,142.1548,142.3522,141.9754,142.3522,53953.0
2018-03-21 15:00:00,158.62,159.12,158.54,159.09,79824.0,142.2894,142.7379,142.2176,142.711,79824.0
2018-03-21 15:10:00,159.13,159.68,158.93,159.27,47073.0,142.7469,143.2403,142.5675,142.8725,47073.0
2018-03-21 15:20:00,159.31,159.53,158.76,158.81,68737.0,142.9083,143.1057,142.415,142.4598,68737.0
2018-03-21 15:30:00,158.83,159.13,158.57,158.98,105824.0,142.4778,142.7469,142.2445,142.6123,105824.0
2018-03-21 15:40:00,158.95,158.95,158.5,158.61,79736.0,142.5854,142.5854,142.1817,142.2804,79736.0
2018-03-21 15:50:00,158.58,158.58,157.95,158.03,188384.0,142.2535,142.2535,141.6884,141.7601,188384.0
2018-03-22 09:30:00,153.74,154.0,152.5,153.71,270927.0,137.9118,138.145,136.7995,137.8849,270927.0
2018-03-22 09:40:00,153.72,155.38,153.61,155.19,144106.0,137.8939,139.383,137.7952,139.2125,144106.0
2018-03-22 09:50:00,155.24,155.28,153.86,153.88,144124.0,139.2574,139.2933,138.0194,138.0374,144124.0
2018-03-22 10:00:00,153.88,155.72,153.88,155.49,82036.0,138.0374,139.688,138.0374,139.4816,82036.0
2018-03-22 10:10:00,155.44,156.13,155.29,155.44,41110.0,139.4368,140.0557,139.3022,139.4368,41110.0
2018-03-22 10:20:00,155.39,155.39,154.55,154.59,23236.0,139.3919,139.3919,138.6384,138.6743,23236.0
2018-03-22 10:30:00,154.52,154.52,153.52,154.08,74670.0,138.6115,138.6115,137.7144,138.2168,74670.0
2018-03-22 10:40:00,154.06,154.56,153.59,153.68,69823.0,138.1989,138.6474,137.7772,137.858,69823.0
2018-03-22 10:50:00,153.64,153.76,153.19,153.5,35205.0,137.8221,137.9297,137.4184,137.6965,35205.0
2018-03-22 11:00:00,153.53,153.99,153.21,153.32,46545.0,137.7234,138.1361,137.4364,137.535,46545.0
2018-03-22 11:10:00,153.31,153.62,153.25,153.36,27913.0,137.5261,137.8042,137.4722,137.5709,27913.0
2018-03-22 11:20:00,153.35,153.41,152.88,152.97,36788.0,137.562,137.6158,137.1403,137.2211,36788.0
2018-03-22 11:30:00,153.11,153.29,152.26,152.4,42337.0,137.3467,137.5081,136.5842,136.7098,42337.0
2018-03-22 11:40:00,152.52,153.25,152.41,153.02,61186.0,136.8174,137.4722,136.7187,137.2659,61186.0
2018-03-22 11:50:00,152.97,153.07,152.32,152.4,77844.0,137.2211,137.3108,136.638,136.7098,77844.0
2018-03-22 12:00:00,152.4,152.98,152.23,152.83,32856.0,136.7098,137.23,136.5573,137.0955,32856.0
2018-03-22 12:10:00,152.81,153.37,152.41,153.35,49895.0,137.0775,137.5799,136.7187,137.562,49895.0
2018-03-22 12:20:00,153.33,153.79,153.02,153.74,74779.0,137.544,137.9567,137.2659,137.9118,74779.0
2018-03-22 12:30:00,153.77,154.43,153.74,154.21,62979.0,137.9387,138.5308,137.9118,138.3334,62979.0
2018-03-22 12:40:00,154.22,154.24,153.87,154.14,82811.0,138.3424,138.3603,138.0284,138.2706,82811.0
2018-03-22 12:50:00,154.12,154.63,154.1,154.22,47092.0,138.2527,138.7102,138.2347,138.3424,47092.0
2018-03-22 13:00:00,154.19,154.19,153.64,154.08,40392.0,138.3155,138.3155,137.8221,138.2168,40392.0
2018-03-22 13:10:00,154.17,154.54,153.92,154.19,70785.0,138.2975,138.6294,138.0733,138.3155,70785.0
2018-03-22 13:20:00,154.2,155.56,154.12,155.48,75345.0,138.3244,139.5444,138.2527,139.4727,75345.0
2018-03-22 13:30:00,155.42,156.25,155.41,156.09,79568.0,139.4188,140.1634,139.4099,140.0199,79568.0
2018-03-22 13:40:00,156.14,156.37,156.0,156.19,43172.0,140.0647,140.271,139.9391,140.1096,43172.0
2018-03-22 13:50:00,156.14,156.26,155.82,156.15,63614.0,140.0647,140.1724,139.7777,140.0737,63614.0
2018-03-22 14:00:00,156.19,156.19,155.63,155.63,51555.0,140.1096,140.1096,139.6072,139.6072,51555.0
2018-03-22 14:10:00,155.63,155.77,155.41,155.5,54130.0,139.6072,139.7328,139.4099,139.4906,54130.0
2018-03-22 14:20:00,155.48,155.54,154.34,154.39,50738.0,139.4727,139.5265,138.45,138.4949,50738.0
2018-03-22 14:30:00,154.4,154.4,153.79,154.3,49760.0,138.5039,138.5039,137.9567,138.4141,49760.0
2018-03-22 14:40:00,154.31,154.58,154.19,154.4,61846.0,138.4231,138.6653,138.3155,138.5039,61846.0
2018-03-22 14:50:00,154.4,154.64,154.04,154.21,58676.0,138.5039,138.7191,138.1809,138.3334,58676.0
2018-03-22 15:00:00,154.16,154.9,154.08,154.08,70583.0,138.2886,138.9524,138.2168,138.2168,70583.0
2018-03-22 15:10:00,154.11,154.3,153.07,153.25,48662.0,138.2437,138.4141,137.3108,137.4722,48662.0
2018-03-22 15:20:00,153.26,153.89,152.64,152.66,55761.0,137.4812,138.0464,136.925,136.943,55761.0
2018-03-22 15:30:00,152.7,153.08,152.25,152.34,89186.0,136.9789,137.3197,136.5752,136.6559,89186.0
2018-03-22 15:40:00,152.3,152.34,151.21,151.77,166292.0,136.6201,136.6559,135.6423,136.1446,166292.0
2018-03-22 15:50:00,151.78,152.15,151.44,151.59,312735.0,136.1536,136.4855,135.8486,135.9832,312735.0
2018-03-23 09:30:00,151.76,153.72,151.59,152.82,148055.0,136.1356,137.8939,135.9832,137.0865,148055.0
2018-03-23 09:40:00,153.04,153.5,151.59,151.84,74236.0,137.2839,137.6965,135.9832,136.2074,74236.0
2018-03-23 09:50:00,151.92,152.89,151.55,152.61,94060.0,136.2792,137.1493,135.9473,136.8981,94060.0
2018-03-23 10:00:00,152.68,153.58,152.68,153.33,43336.0,136.9609,137.7683,136.9609,137.544,43336.0
2018-03-23 10:10:00,153.38,153.73,153.07,153.52,49317.0,137.5889,137.9028,137.3108,137.7144,49317.0
2018-03-23 10:20:00,153.47,153.47,152.85,153.38,33664.0,137.6696,137.6696,137.1134,137.5889,33664.0
2018-03-23 10:30:00,153.4,153.42,152.63,152.72,50154.0,137.6068,137.6247,136.9161,136.9968,50154.0
2018-03-23 10:40:00,152.8,153.02,152.49,152.64,32950.0,137.0686,137.2659,136.7905,136.925,32950.0
2018-03-23 10:50:00,152.6,152.6,152.21,152.37,40530.0,136.8892,136.8892,136.5393,136.6828,40530.0
2018-03-23 11:00:00,152.43,152.67,151.91,151.99,27604.0,136.7367,136.952,136.2702,136.342,27604.0
2018-03-23 11:10:00,152.03,152.07,151.65,152.07,22172.0,136.3779,136.4137,136.037,136.4137,22172.0
2018-03-23 11:20:00,152.08,152.24,151.7,151.7,25799.0,136.4227,136.5662,136.0818,136.0818,25799.0
2018-03-23 11:30:00,151.72,151.81,150.92,150.93,37675.0,136.0998,136.1805,135.3821,135.3911,37675.0
2018-03-23 11:40:00,151.08,151.1,150.32,150.36,51555.0,135.5257,135.5436,134.8439,134.8798,51555.0
2018-03-23 11:50:00,150.34,150.37,149.76,149.76,95344.0,134.8618,134.8888,134.3416,134.3416,95344.0
2018-03-23 12:00:00,149.82,150.4,149.77,150.22,50381.0,134.3954,134.9157,134.3505,134.7542,50381.0
2018-03-23 12:10:00,150.22,150.32,149.64,149.71,55022.0,134.7542,134.8439,134.2339,134.2967,55022.0
2018-03-23 12:20:00,149.69,150.55,149.65,150.45,52006.0,134.2788,135.0502,134.2429,134.9605,52006.0
2018-03-23 12:30:00,150.49,150.5,149.9,150.03,54215.0,134.9964,135.0054,134.4671,134.5838,54215.0
2018-03-23 12:40:00,150.05,150.19,149.84,150.0,21400.0,134.6017,134.7273,134.4133,134.5568,21400.0
2018-03-23 12:50:00,150.09,150.22,149.63,149.74,34152.0,134.6376,134.7542,134.2249,134.3236,34152.0
2018-03-23 13:00:00,149.68,150.46,149.55,150.44,41914.0,134.2698,134.9695,134.1532,134.9515,41914.0
2018-03-23 13:10:00,150.48,150.63,150.32,150.36,41824.0,134.9874,135.122,134.8439,134.8798,41824.0
2018-03-23 13:20:00,150.45,151.19,150.35,151.0,43815.0,134.9605,135.6243,134.8708,135.4539,43815.0
2018-03-23 13:30:00,151.01,151.21,150.51,150.62,39619.0,135.4629,135.6423,135.0143,135.113,39619.0
2018-03-23 13:40:00,150.56,150.98,150.45,150.94,27872.0,135.0592,135.436,134.9605,135.4001,27872.0
2018-03-23 13:50:00,150.97,151.48,150.94,151.31,45204.0,135.427,135.8845,135.4001,135.732,45204.0
2018-03-23 14:00:00,151.27,151.46,151.01,151.15,31309.0,135.6961,135.8665,135.4629,135.5885,31309.0
2018-03-23 14:10:00,151.11,151.11,150.37,150.47,35125.0,135.5526,135.5526,134.8888,134.9785,35125.0
2018-03-23 14:20:00,150.44,150.52,150.04,150.27,34356.0,134.9515,135.0233,134.5927,134.7991,34356.0
2018-03-23 14:30:00,150.22,150.42,150.0,150.11,25270.0,134.7542,134.9336,134.5568,134.6555,25270.0
2018-03-23 14:40:00,150.12,150.46,149.62,149.74,22780.0,134.6645,134.9695,134.216,134.3236,22780.0
2018-03-23 14:50:00,149.79,149.79,148.76,148.84,63013.0,134.3685,134.3685,133.4445,133.5163,63013.0
2018-03-23 15:00:00,148.92,149.01,147.93,148.39,105323.0,133.588,133.6688,132.7,133.1126,105323.0
2018-03-23 15:10:00,148.39,149.45,148.23,149.21,72838.0,133.1126,134.0635,132.9691,133.8482,72838.0
2018-03-23 15:20:00,149.24,149.42,148.76,149.3,89961.0,133.8751,134.0366,133.4445,133.9289,89961.0
2018-03-23 15:30:00,149.23,149.23,148.51,148.77,83539.0,133.8661,133.8661,133.2203,133.4535,83539.0
2018-03-23 15:40:00,148.76,149.0,148.04,148.18,121116.0,133.4445,133.6598,132.7986,132.9242,121116.0
2018-03-23 15:50:00,148.18,148.22,147.6,148.01,221864.0,132.9242,132.9601,132.4039,132.7717,221864.0
2018-03-26 09:30:00,151.39,152.27,150.35,152.06,192790.0,135.8037,136.5931,134.8708,136.4048,192790.0
2018-03-26 09:40:00,152.15,152.76,151.23,151.24,57331.0,136.4855,137.0327,135.6602,135.6692,57331.0
2018-03-26 09:50:00,151.33,151.39,150.5,150.5,51270.0,135.7499,135.8037,135.0054,135.0054,51270.0
2018-03-26 10:00:00,150.5,150.98,150.1,150.46,35248.0,135.0054,135.436,134.6466,134.9695,35248.0
2018-03-26 10:10:00,150.33,150.33,149.81,150.15,49383.0,134.8529,134.8529,134.3864,134.6914,49383.0
2018-03-26 10:20:00,150.2,150.5,149.34,149.35,38951.0,134.7363,135.0054,133.9648,133.9738,38951.0
2018-03-26 10:30:00,149.34,150.16,148.9,149.87,76683.0,133.9648,134.7004,133.5701,134.4402,76683.0
2018-03-26 10:40:00,149.92,149.92,149.09,149.57,39369.0,134.4851,134.4851,133.7405,134.1711,39369.0
2018-03-26 10:50:00,149.58,149.77,149.26,149.26,57291.0,134.1801,134.3505,133.893,133.893,57291.0
2018-03-26 11:00:00,149.3,149.95,149.29,149.51,39094.0,133.9289,134.512,133.9199,134.1173,39094.0
2018-03-26 11:10:00,149.53,149.99,149.21,149.29,104318.0,134.1352,134.5479,133.8482,133.9199,104318.0
2018-03-26 11:20:00,149.28,149.96,149.02,149.7,66932.0,133.911,134.521,133.6777,134.2877,66932.0
2018-03-26 11:30:00,149.71,150.43,149.5,150.38,53124.0,134.2967,134.9426,134.1083,134.8977,53124.0
2018-03-26 11:40:00,150.48,151.03,150.48,150.97,46627.0,134.9874,135.4808,134.9874,135.427,46627.0
2018-03-26 11:50:00,150.99,151.5,150.74,151.07,37529.0,135.4449,135.9024,135.2207,135.5167,37529.0
2018-03-26 12:00:00,151.02,151.23,150.69,151.09,22692.0,135.4718,135.6602,135.1758,135.5346,22692.0
2018-03-26 12:10:00,151.15,151.38,151.02,151.13,15602.0,135.5885,135.7948,135.4718,135.5705,15602.0
2018-03-26 12:20:00,151.21,151.33,150.92,150.93,26369.0,135.6423,135.7499,135.3821,135.3911,26369.0
2018-03-26 12:30:00,150.9,151.23,150.67,150.92,33266.0,135.3642,135.6602,135.1579,135.3821,33266.0
2018-03-26 12:40:00,150.91,151.04,150.7,150.71,8734.0,135.3732,135.4898,135.1848,135.1938,8734.0
2018-03-26 12:50:00,150.68,150.88,150.54,150.83,15093.0,135.1668,135.3462,135.0413,135.3014,15093.0
2018-03-26 13:00:00,150.86,151.23,150.83,151.08,21650.0,135.3283,135.6602,135.3014,135.5257,21650.0
2018-03-26 13:10:00,151.1,151.59,151.02,151.42,19616.0,135.5436,135.9832,135.4718,135.8307,19616.0
2018-03-26 13:20:00,151.45,151.51,150.94,150.97,18799.0,135.8576,135.9114,135.4001,135.427,18799.0
2018-03-26 13:30:00,150.92,151.15,150.7,151.06,15233.0,135.3821,135.5885,135.1848,135.5077,15233.0
2018-03-26 13:40:00,151.15,151.34,150.99,151.16,22086.0,135.5885,135.7589,135.4449,135.5974,22086.0
2018-03-26 13:50:00,151.12,151.22,150.88,151.22,15842.0,135.5615,135.6512,135.3462,135.6512,15842.0
2018-03-26 14:00:00,151.3,151.8,151.17,151.74,30656.0,135.723,136.1715,135.6064,136.1177,30656.0
2018-03-26 14:10:00,151.72,152.05,151.69,152.01,26949.0,136.0998,136.3958,136.0729,136.3599,26949.0
2018-03-26 14:20:00,152.01,152.19,151.74,151.92,28607.0,136.3599,136.5214,136.1177,136.2792,28607.0
2018-03-26 14:30:00,152.0,152.19,151.88,152.13,23508.0,136.3509,136.5214,136.2433,136.4676,23508.0
2018-03-26 14:40:00,152.14,152.44,151.99,152.09,28263.0,136.4765,136.7456,136.342,136.4317,28263.0
2018-03-26 14:50:00,152.28,152.76,152.18,152.28,28876.0,136.6021,137.0327,136.5124,136.6021,28876.0
2018-03-26 15:00:00,152.33,152.82,152.22,152.82,46079.0,136.647,137.0865,136.5483,137.0865,46079.0
2018-03-26 15:10:00,152.83,153.35,152.66,153.33,40604.0,137.0955,137.562,136.943,137.544,40604.0
2018-03-26 15:20:00,153.33,153.39,152.98,153.34,45477.0,137.544,137.5978,137.23,137.553,45477.0
2018-03-26 15:30:00,153.39,153.62,153.04,153.19,76128.0,137.5978,137.8042,137.2839,137.4184,76128.0
2018-03-26 15:40:00,153.22,153.62,153.12,153.62,66722.0,137.4453,137.8042,137.3556,137.8042,66722.0
2018-03-26 15:50:00,153.68,153.68,153.23,153.35,152136.0,137.858,137.858,137.4543,137.562,152136.0
2018-03-27 09:30:00,154.24,154.24,153.0,153.38,90846.0,138.3603,138.3603,137.248,137.5889,90846.0
2018-03-27 09:40:00,153.36,153.55,153.15,153.34,45888.0,137.5709,137.7414,137.3825,137.553,45888.0
2018-03-27 09:50:00,153.33,154.33,153.3,154.24,55222.0,137.544,138.4411,137.5171,138.3603,55222.0
2018-03-27 10:00:00,154.32,155.34,154.11,154.85,102402.0,138.4321,139.3471,138.2437,138.9075,102402.0
2018-03-27 10:10:00,154.93,155.04,153.47,153.97,91081.0,138.9793,139.078,137.6696,138.1181,91081.0
2018-03-27 10:20:00,153.94,154.73,153.91,154.72,29435.0,138.0912,138.7999,138.0643,138.7909,29435.0
2018-03-27 10:30:00,154.67,154.67,153.63,154.1,64909.0,138.7461,138.7461,137.8131,138.2347,64909.0
2018-03-27 10:40:00,154.1,155.19,154.05,155.09,38188.0,138.2347,139.2125,138.1899,139.1228,38188.0
2018-03-27 10:50:00,155.13,155.27,154.77,155.07,47897.0,139.1587,139.2843,138.8358,139.1049,47897.0
2018-03-27 11:00:00,155.01,155.2,154.76,155.15,49910.0,139.051,139.2215,138.8268,139.1766,49910.0
2018-03-27 11:10:00,155.09,155.53,154.9,155.37,38346.0,139.1228,139.5175,138.9524,139.374,38346.0
2018-03-27 11:20:00,155.37,155.69,155.25,155.66,60749.0,139.374,139.661,139.2663,139.6341,60749.0
2018-03-27 11:30:00,155.68,156.09,155.48,155.91,88259.0,139.6521,140.0199,139.4727,139.8584,88259.0
2018-03-27 11:40:00,155.96,156.74,155.94,156.71,44551.0,139.9032,140.6029,139.8853,140.576,44551.0
2018-03-27 11:50:00,156.7,156.99,156.57,156.73,48470.0,140.5671,140.8272,140.4504,140.594,48470.0
2018-03-27 12:00:00,156.7,156.84,156.14,156.21,48485.0,140.5671,140.6926,140.0647,140.1275,48485.0
2018-03-27 12:10:00,156.25,156.71,156.19,156.59,30599.0,140.1634,140.576,140.1096,140.4684,30599.0
2018-03-27 12:20:00,156.6,156.63,156.08,156.23,28733.0,140.4774,140.5043,140.0109,140.1454,28733.0
2018-03-27 12:30:00,156.27,156.27,155.78,155.97,18600.0,140.1813,140.1813,139.7418,139.9122,18600.0
2018-03-27 12:40:00,155.97,156.51,155.85,156.32,29477.0,139.9122,140.3966,139.8046,140.2262,29477.0
2018-03-27 12:50:00,156.31,156.5,156.02,156.19,29195.0,140.2172,140.3876,139.9571,140.1096,29195.0
2018-03-27 13:00:00,156.24,156.47,156.11,156.27,22741.0,140.1544,140.3607,140.0378,140.1813,22741.0
2018-03-27 13:10:00,156.27,156.56,156.02,156.06,20088.0,140.1813,140.4415,139.9571,139.9929,20088.0
2018-03-27 13:20:00,155.96,156.06,155.7,155.72,22462.0,139.9032,139.9929,139.67,139.688,22462.0
2018-03-27 13:30:00,155.75,155.84,155.16,155.22,29746.0,139.7149,139.7956,139.1856,139.2394,29746.0
2018-03-27 13:40:00,155.26,155.26,154.5,154.59,35750.0,139.2753,139.2753,138.5936,138.6743,35750.0
2018-03-27 13:50:00,154.49,154.86,154.3,154.8,40716.0,138.5846,138.9165,138.4141,138.8627,40716.0
2018-03-27 14:00:00,154.78,154.78,154.34,154.57,41169.0,138.8447,138.8447,138.45,138.6563,41169.0
2018-03-27 14:10:00,154.5,155.31,154.45,155.29,44024.0,138.5936,139.3202,138.5487,139.3022,44024.0
2018-03-27 14:20:00,155.26,155.35,154.72,154.82,50197.0,139.2753,139.356,138.7909,138.8806,50197.0
2018-03-27 14:30:00,154.81,155.0,154.53,154.91,23279.0,138.8716,139.0421,138.6205,138.9613,23279.0
2018-03-27 14:40:00,154.99,155.17,154.17,154.21,21102.0,139.0331,139.1946,138.2975,138.3334,21102.0
2018-03-27 14:50:00,154.2,154.31,153.74,153.81,29901.0,138.3244,138.4231,137.9118,137.9746,29901.0
2018-03-27 15:00:00,153.84,153.84,152.45,152.92,67322.0,138.0015,138.0015,136.7546,137.1762,67322.0
2018-03-27 15:10:00,152.96,153.5,152.72,153.16,32438.0,137.2121,137.6965,136.9968,137.3915,32438.0
2018-03-27 15:20:00,153.13,153.17,151.9,151.94,62422.0,137.3646,137.4005,136.2612,136.2971,62422.0
2018-03-27 15:30:00,151.93,152.47,150.9,152.23,116151.0,136.2881,136.7726,135.3642,136.5573,116151.0
2018-03-27 15:40:00,152.29,152.29,150.92,151.14,134575.0,136.6111,136.6111,135.3821,135.5795,134575.0
2018-03-27 15:50:00,151.15,152.42,151.12,152.13,252862.0,135.5885,136.7277,135.5615,136.4676,252862.0
2018-03-28 09:30:00,151.48,152.13,150.24,150.43,50908.0,136.4227,137.0081,135.306,135.4771,50908.0
2018-03-28 09:40:00,150.3,151.49,150.17,151.47,32462.0,135.36,136.4317,135.2429,136.4137,32462.0
2018-03-28 09:50:00,151.42,151.81,151.07,151.5,20256.0,136.3687,136.7199,136.0535,136.4407,20256.0
2018-03-28 10:00:00,151.58,151.84,151.21,151.29,56813.0,136.5128,136.7469,136.1795,136.2516,56813.0
2018-03-28 10:10:00,151.24,151.24,150.28,150.51,22401.0,136.2066,136.2066,135.342,135.5491,22401.0
2018-03-28 10:20:00,150.57,150.85,150.24,150.63,30893.0,135.6032,135.8553,135.306,135.6572,30893.0
2018-03-28 10:30:00,150.79,150.9,149.78,149.82,46976.0,135.8013,135.9004,134.8917,134.9277,46976.0
2018-03-28 10:40:00,149.87,149.87,148.79,149.1,42140.0,134.9727,134.9727,134.0001,134.2793,42140.0
2018-03-28 10:50:00,149.2,149.86,148.95,149.62,52166.0,134.3693,134.9637,134.1442,134.7476,52166.0
2018-03-28 11:00:00,149.76,150.53,149.76,150.41,36558.0,134.8737,135.5671,134.8737,135.4591,36558.0
2018-03-28 11:10:00,150.37,150.62,149.65,150.25,30528.0,135.423,135.6482,134.7746,135.315,30528.0
2018-03-28 11:20:00,150.15,150.16,149.43,149.7,33637.0,135.2249,135.2339,134.5765,134.8196,33637.0
2018-03-28 11:30:00,149.62,150.15,149.36,149.96,18676.0,134.7476,135.2249,134.5134,135.0538,18676.0
2018-03-28 11:40:00,150.02,150.39,150.02,150.29,15726.0,135.1078,135.4411,135.1078,135.351,15726.0
2018-03-28 11:50:00,150.29,150.6,149.83,150.36,16152.0,135.351,135.6302,134.9367,135.414,16152.0
2018-03-28 12:00:00,150.41,150.72,150.27,150.67,18526.0,135.4591,135.7382,135.333,135.6932,18526.0
2018-03-28 12:10:00,150.65,152.5,150.64,152.4,176975.0,135.6752,137.3413,135.6662,137.2513,176975.0
2018-03-28 12:20:00,152.5,153.63,152.13,152.35,288515.0,137.3413,138.359,137.0081,137.2062,288515.0
2018-03-28 12:30:00,152.35,152.66,151.46,152.59,87573.0,137.2062,137.4854,136.4047,137.4224,87573.0
2018-03-28 12:40:00,152.59,152.66,151.54,151.75,54359.0,137.4224,137.4854,136.4767,136.6659,54359.0
2018-03-28 12:50:00,151.75,151.77,151.05,151.12,19515.0,136.6659,136.6839,136.0354,136.0985,19515.0
2018-03-28 13:00:00,150.97,151.55,150.67,151.47,29038.0,135.9634,136.4857,135.6932,136.4137,29038.0
2018-03-28 13:10:00,151.59,151.6,151.19,151.31,14222.0,136.5218,136.5308,136.1615,136.2696,14222.0
2018-03-28 13:20:00,151.33,152.25,151.25,152.18,19422.0,136.2876,137.1162,136.2156,137.0531,19422.0
2018-03-28 13:30:00,152.2,152.24,151.48,151.88,43465.0,137.0711,137.1072,136.4227,136.7829,43465.0
2018-03-28 13:40:00,151.91,152.6,151.51,152.45,25672.0,136.81,137.4314,136.4497,137.2963,25672.0
2018-03-28 13:50:00,152.38,152.4,151.96,152.12,15720.0,137.2332,137.2513,136.855,136.9991,15720.0
2018-03-28 14:00:00,152.12,152.39,151.35,151.48,44621.0,136.9991,137.2422,136.3056,136.4227,44621.0
2018-03-28 14:10:00,151.48,151.84,151.13,151.68,31633.0,136.4227,136.7469,136.1075,136.6028,31633.0
2018-03-28 14:20:00,151.71,152.02,151.19,151.37,23692.0,136.6298,136.909,136.1615,136.3236,23692.0
2018-03-28 14:30:00,151.27,152.11,151.18,152.11,35619.0,136.2336,136.9901,136.1525,136.9901,35619.0
2018-03-28 14:40:00,152.22,152.44,151.59,151.86,62517.0,137.0891,137.2873,136.5218,136.7649,62517.0
2018-03-28 14:50:00,151.78,152.05,151.39,151.49,47382.0,136.6929,136.936,136.3417,136.4317,47382.0
2018-03-28 15:00:00,151.49,151.58,150.41,150.41,30408.0,136.4317,136.5128,135.4591,135.4591,30408.0
2018-03-28 15:10:00,150.42,151.37,150.41,151.28,37678.0,135.4681,136.3236,135.4591,136.2426,37678.0
2018-03-28 15:20:00,151.34,151.92,150.98,151.86,44975.0,136.2966,136.819,135.9724,136.7649,44975.0
2018-03-28 15:30:00,151.82,152.23,151.49,152.13,104243.0,136.7289,137.0982,136.4317,137.0081,104243.0
2018-03-28 15:40:00,152.09,152.12,151.36,151.64,113559.0,136.9721,136.9991,136.3146,136.5668,113559.0
2018-03-28 15:50:00,151.68,151.8,151.39,151.47,199036.0,136.6028,136.7109,136.3417,136.4137,199036.0
2018-03-29 09:30:00,152.4,153.48,152.4,153.0,54993.0,137.2513,138.2239,137.2513,137.7916,54993.0
2018-03-29 09:40:00,153.0,153.08,152.64,152.79,52811.0,137.7916,137.8637,137.4674,137.6025,52811.0
2018-03-29 09:50:00,152.75,152.88,152.17,152.55,46648.0,137.5665,137.6835,137.0441,137.3863,46648.0
2018-03-29 10:00:00,152.55,152.61,151.95,152.04,16401.0,137.3863,137.4404,136.846,136.927,16401.0
2018-03-29 10:10:00,151.93,152.72,151.93,152.18,20898.0,136.828,137.5394,136.828,137.0531,20898.0
2018-03-29 10:20:00,152.24,152.55,152.08,152.26,53873.0,137.1072,137.3863,136.9631,137.1252,53873.0
2018-03-29 10:30:00,152.26,152.26,151.69,151.69,37725.0,137.1252,137.1252,136.6118,136.6118,37725.0
2018-03-29 10:40:00,151.71,152.01,151.52,151.71,39839.0,136.6298,136.9,136.4587,136.6298,39839.0
2018-03-29 10:50:00,151.73,152.47,151.58,152.41,32820.0,136.6479,137.3143,136.5128,137.2603,32820.0
2018-03-29 11:00:00,152.49,152.76,152.22,152.68,34313.0,137.3323,137.5755,137.0891,137.5034,34313.0
2018-03-29 11:10:00,152.75,152.82,152.27,152.33,45185.0,137.5665,137.6295,137.1342,137.1882,45185.0
2018-03-29 11:20:00,152.36,152.58,152.21,152.3,21972.0,137.2152,137.4134,137.0801,137.1612,21972.0
2018-03-29 11:30:00,152.26,152.35,151.95,152.21,18213.0,137.1252,137.2062,136.846,137.0801,18213.0
2018-03-29 11:40:00,152.21,152.61,152.15,152.56,27863.0,137.0801,137.4404,137.0261,137.3954,27863.0
2018-03-29 11:50:00,152.53,152.61,152.36,152.6,20439.0,137.3683,137.4404,137.2152,137.4314,20439.0
2018-03-29 12:00:00,152.61,152.93,152.04,152.2,332617.0,137.4404,137.7286,136.927,137.0711,332617.0
2018-03-29 12:10:00,152.11,152.35,151.86,152.34,29552.0,136.9901,137.2062,136.7649,137.1972,29552.0
2018-03-29 12:20:00,152.39,152.74,152.37,152.57,65003.0,137.2422,137.5575,137.2242,137.4044,65003.0
2018-03-29 12:30:00,152.57,152.84,152.49,152.62,78316.0,137.4044,137.6475,137.3323,137.4494,78316.0
2018-03-29 12:40:00,152.59,152.76,152.51,152.75,99080.0,137.4224,137.5755,137.3503,137.5665,99080.0
2018-03-29 12:50:00,152.7,153.1,152.7,153.03,94030.0,137.5214,137.8817,137.5214,137.8186,94030.0
2018-03-29 13:00:00,153.06,153.06,152.47,152.63,49433.0,137.8457,137.8457,137.3143,137.4584,49433.0
2018-03-29 13:10:00,152.58,152.91,152.58,152.87,63182.0,137.4134,137.7106,137.4134,137.6745,63182.0
2018-03-29 13:20:00,152.87,152.87,152.52,152.57,12506.0,137.6745,137.6745,137.3593,137.4044,12506.0
2018-03-29 13:30:00,152.58,152.83,152.5,152.71,62884.0,137.4134,137.6385,137.3413,137.5304,62884.0
2018-03-29 13:40:00,152.71,153.71,152.71,153.71,66217.0,137.5304,138.431,137.5304,138.431,66217.0
2018-03-29 13:50:00,153.72,154.28,153.69,153.84,65924.0,138.44,138.9444,138.413,138.5481,65924.0
2018-03-29 14:00:00,153.81,153.82,153.38,153.76,78149.0,138.5211,138.5301,138.1338,138.4761,78149.0
2018-03-29 14:10:00,153.81,154.43,153.79,154.29,32789.0,138.5211,139.0795,138.5031,138.9534,32789.0
2018-03-29 14:20:00,154.38,154.53,153.95,154.45,54329.0,139.0344,139.1695,138.6472,139.0975,54329.0
2018-03-29 14:30:00,154.45,155.66,154.45,154.69,47056.0,139.0975,140.1872,139.0975,139.3136,47056.0
2018-03-29 14:40:00,154.65,155.11,154.47,155.06,27084.0,139.2776,139.6919,139.1155,139.6468,27084.0
2018-03-29 14:50:00,155.12,155.26,154.76,154.76,28705.0,139.7009,139.827,139.3767,139.3767,28705.0
2018-03-29 15:00:00,154.74,155.56,154.59,155.5,52876.0,139.3587,140.0971,139.2236,140.0431,52876.0
2018-03-29 15:10:00,155.46,155.83,155.29,155.37,29415.0,140.0071,140.3403,139.854,139.926,29415.0
2018-03-29 15:20:00,155.37,155.45,154.68,155.0,42751.0,139.926,139.9981,139.3046,139.5928,42751.0
2018-03-29 15:30:00,155.0,155.08,154.58,155.08,79422.0,139.5928,139.6649,139.2146,139.6649,79422.0
2018-03-29 15:40:00,155.07,155.73,155.0,155.71,116116.0,139.6559,140.2502,139.5928,140.2322,116116.0
2018-03-29 15:50:00,155.72,155.81,154.81,154.91,292269.0,140.2412,140.3223,139.4217,139.5118,292269.0
2018-04-02 09:30:00,154.38,154.88,153.05,154.71,40781.0,139.0344,139.4847,137.8366,139.3316,40781.0
2018-04-02 09:40:00,154.71,154.82,153.64,153.65,25734.0,139.3316,139.4307,138.368,138.377,25734.0
2018-04-02 09:50:00,153.62,153.73,153.18,153.64,16079.0,138.35,138.4491,137.9537,138.368,16079.0
2018-04-02 10:00:00,153.54,153.68,152.84,153.23,24090.0,138.2779,138.404,137.6475,137.9988,24090.0
2018-04-02 10:10:00,153.26,153.31,152.78,153.25,27075.0,138.0258,138.0708,137.5935,138.0168,27075.0
2018-04-02 10:20:00,153.3,153.56,153.13,153.23,39606.0,138.0618,138.2959,137.9087,137.9988,39606.0
2018-04-02 10:30:00,153.14,153.16,152.77,153.12,20268.0,137.9177,137.9357,137.5845,137.8997,20268.0
2018-04-02 10:40:00,153.13,153.47,153.1,153.26,31788.0,137.9087,138.2149,137.8817,138.0258,31788.0
2018-04-02 10:50:00,153.2,153.41,152.65,152.66,63043.0,137.9717,138.1609,137.4764,137.4854,63043.0
2018-04-02 11:00:00,152.75,152.78,152.09,152.37,33689.0,137.5665,137.5935,136.9721,137.2242,33689.0
2018-04-02 11:10:00,152.31,152.42,151.97,152.18,31308.0,137.1702,137.2693,136.864,137.0531,31308.0
2018-04-02 11:20:00,152.17,152.5,152.06,152.39,45347.0,137.0441,137.3413,136.9451,137.2422,45347.0
2018-04-02 11:30:00,152.39,152.45,150.76,150.91,63044.0,137.2422,137.2963,135.7743,135.9094,63044.0
2018-04-02 11:40:00,150.98,151.53,150.37,151.53,34975.0,135.9724,136.4677,135.423,136.4677,34975.0
2018-04-02 11:50:00,151.56,151.93,151.26,151.57,39273.0,136.4948,136.828,136.2246,136.5038,39273.0
2018-04-02 12:00:00,151.61,151.63,150.62,150.76,32552.0,136.5398,136.5578,135.6482,135.7743,32552.0
2018-04-02 12:10:00,150.67,150.92,150.32,150.88,20672.0,135.6932,135.9184,135.378,135.8823,20672.0
2018-04-02 12:20:00,150.87,151.68,150.8,151.46,31322.0,135.8733,136.6028,135.8103,136.4047,31322.0
2018-04-02 12:30:00,151.43,152.15,151.43,151.8,25534.0,136.3777,137.0261,136.3777,136.7109,25534.0
2018-04-02 12:40:00,151.88,152.4,151.7,152.35,49545.0,136.7829,137.2513,136.6208,137.2062,49545.0
2018-04-02 12:50:00,152.36,152.36,151.66,151.83,23077.0,137.2152,137.2152,136.5848,136.7379,23077.0
2018-04-02 13:00:00,151.76,151.98,150.89,150.97,22241.0,136.6749,136.873,135.8914,135.9634,22241.0
2018-04-02 13:10:00,150.92,151.12,150.43,150.51,19572.0,135.9184,136.0985,135.4771,135.5491,19572.0
2018-04-02 13:20:00,150.5,150.57,149.62,149.93,23517.0,135.5401,135.6032,134.7476,135.0268,23517.0
2018-04-02 13:30:00,150.0,150.76,149.94,150.54,20203.0,135.0898,135.7743,135.0358,135.5761,20203.0
2018-04-02 13:40:00,150.57,150.57,149.7,149.8,24072.0,135.6032,135.6032,134.8196,134.9097,24072.0
2018-04-02 13:50:00,149.81,150.17,149.79,149.88,32394.0,134.9187,135.2429,134.9007,134.9817,32394.0
2018-04-02 14:00:00,149.77,150.04,149.29,149.91,34345.0,134.8827,135.1258,134.4504,135.0088,34345.0
2018-04-02 14:10:00,150.01,150.51,149.96,150.38,24348.0,135.0988,135.5491,135.0538,135.432,24348.0
2018-04-02 14:20:00,150.43,150.86,150.23,150.28,19885.0,135.4771,135.8643,135.297,135.342,19885.0
2018-04-02 14:30:00,150.23,150.64,149.88,150.11,33406.0,135.297,135.6662,134.9817,135.1889,33406.0
2018-04-02 14:40:00,150.1,150.42,149.62,150.42,24717.0,135.1799,135.4681,134.7476,135.4681,24717.0
2018-04-02 14:50:00,150.45,151.2,150.42,151.15,42076.0,135.4951,136.1705,135.4681,136.1255,42076.0
2018-04-02 15:00:00,151.18,151.29,150.81,151.07,59745.0,136.1525,136.2516,135.8193,136.0535,59745.0
2018-04-02 15:10:00,151.06,151.74,150.89,151.74,49561.0,136.0445,136.6569,135.8914,136.6569,49561.0
2018-04-02 15:20:00,151.81,151.87,150.8,151.07,58568.0,136.7199,136.7739,135.8103,136.0535,58568.0
2018-04-02 15:30:00,151.05,151.33,150.46,150.73,53177.0,136.0354,136.2876,135.5041,135.7473,53177.0
2018-04-02 15:40:00,150.65,151.58,150.43,151.16,97626.0,135.6752,136.5128,135.4771,136.1345,97626.0
2018-04-02 15:50:00,151.07,152.23,151.07,151.8,190673.0,136.0535,137.0982,136.0535,136.7109,190673.0
2018-04-03 09:30:00,152.69,152.69,151.69,152.5,38041.0,137.5124,137.5124,136.6118,137.3413,38041.0
2018-04-03 09:40:00,152.73,152.97,152.15,152.44,23328.0,137.5485,137.7646,137.0261,137.2873,23328.0
2018-04-03 09:50:00,152.41,152.41,151.75,152.21,15258.0,137.2603,137.2603,136.6659,137.0801,15258.0
2018-04-03 10:00:00,152.25,152.38,151.86,151.9,28135.0,137.1162,137.2332,136.7649,136.801,28135.0
2018-04-03 10:10:00,151.89,151.95,151.52,151.71,32613.0,136.7919,136.846,136.4587,136.6298,32613.0
2018-04-03 10:20:00,151.7,151.93,151.33,151.93,19498.0,136.6208,136.828,136.2876,136.828,19498.0
2018-04-03 10:30:00,151.97,152.29,151.86,151.95,23229.0,136.864,137.1522,136.7649,136.846,23229.0
2018-04-03 10:40:00,152.01,152.42,151.79,152.2,46793.0,136.9,137.2693,136.7019,137.0711,46793.0
2018-04-03 10:50:00,152.15,152.49,151.93,152.42,36826.0,137.0261,137.3323,136.828,137.2693,36826.0
2018-04-03 11:00:00,152.49,153.05,152.42,153.0,22844.0,137.3323,137.8366,137.2693,137.7916,22844.0
2018-04-03 11:10:00,153.0,153.21,152.61,153.08,29622.0,137.7916,137.9807,137.4404,137.8637,29622.0
2018-04-03 11:20:00,152.96,153.15,152.81,152.86,40821.0,137.7556,137.9267,137.6205,137.6655,40821.0
2018-04-03 11:30:00,152.83,152.93,151.69,151.74,22886.0,137.6385,137.7286,136.6118,136.6569,22886.0
2018-04-03 11:40:00,151.78,152.33,151.69,151.88,22113.0,136.6929,137.1882,136.6118,136.7829,22113.0
2018-04-03 11:50:00,151.88,151.88,151.23,151.38,25778.0,136.7829,136.7829,136.1976,136.3326,25778.0
2018-04-03 12:00:00,151.35,152.23,151.35,152.0,20411.0,136.3056,137.0982,136.3056,136.891,20411.0
2018-04-03 12:10:00,152.07,152.2,151.58,151.71,15959.0,136.9541,137.0711,136.5128,136.6298,15959.0
2018-04-03 12:20:00,151.68,151.78,151.12,151.22,25509.0,136.6028,136.6929,136.0985,136.1885,25509.0
2018-04-03 12:30:00,151.25,151.57,151.14,151.34,18269.0,136.2156,136.5038,136.1165,136.2966,18269.0
2018-04-03 12:40:00,151.35,151.69,151.11,151.15,13940.0,136.3056,136.6118,136.0895,136.1255,13940.0
2018-04-03 12:50:00,151.15,151.39,151.04,151.31,27227.0,136.1255,136.3417,136.0264,136.2696,27227.0
2018-04-03 13:00:00,151.27,151.72,151.27,151.64,23127.0,136.2336,136.6388,136.2336,136.5668,23127.0
2018-04-03 13:10:00,151.66,151.78,151.4,151.77,14290.0,136.5848,136.6929,136.3507,136.6839,14290.0
2018-04-03 13:20:00,151.77,152.35,151.71,151.99,27532.0,136.6839,137.2062,136.6298,136.882,27532.0
2018-04-03 13:30:00,152.04,152.1,151.35,151.4,23161.0,136.927,136.9811,136.3056,136.3507,23161.0
2018-04-03 13:40:00,151.38,151.45,151.15,151.17,40214.0,136.3326,136.3957,136.1255,136.1435,40214.0
2018-04-03 13:50:00,151.2,151.74,151.13,151.71,27612.0,136.1705,136.6569,136.1075,136.6298,27612.0
2018-04-03 14:00:00,151.72,151.75,151.09,151.11,32729.0,136.6388,136.6659,136.0715,136.0895,32729.0
2018-04-03 14:10:00,151.09,151.09,150.52,150.61,27733.0,136.0715,136.0715,135.5581,135.6392,27733.0
2018-04-03 14:20:00,150.61,150.85,150.22,150.34,39577.0,135.6392,135.8553,135.2879,135.396,39577.0
2018-04-03 14:30:00,150.33,150.33,149.76,150.19,51143.0,135.387,135.387,134.8737,135.2609,51143.0
2018-04-03 14:40:00,150.18,151.07,149.77,150.87,64138.0,135.2519,136.0535,134.8827,135.8733,64138.0
2018-04-03 14:50:00,150.79,151.42,150.69,151.23,27655.0,135.8013,136.3687,135.7112,136.1976,27655.0
2018-04-03 15:00:00,151.21,152.77,151.05,152.72,58883.0,136.1795,137.5845,136.0354,137.5394,58883.0
2018-04-03 15:10:00,152.66,152.83,151.72,152.12,51672.0,137.4854,137.6385,136.6388,136.9991,51672.0
2018-04-03 15:20:00,152.2,152.83,152.14,152.71,47875.0,137.0711,137.6385,137.0171,137.5304,47875.0
2018-04-03 15:30:00,152.66,152.7,151.61,152.09,61244.0,137.4854,137.5214,136.5398,136.9721,61244.0
2018-04-03 15:40:00,152.12,152.57,152.11,152.24,70959.0,136.9991,137.4044,136.9901,137.1072,70959.0
2018-04-03 15:50:00,152.23,153.21,152.17,152.98,144142.0,137.0982,137.9807,137.0441,137.7736,144142.0
2018-04-04 09:30:00,145.04,146.49,143.57,145.8,406216.0,130.6228,131.9287,129.299,131.3073,406216.0
2018-04-04 09:40:00,145.81,146.47,145.37,146.2,140339.0,131.3163,131.9107,130.92,131.6675,140339.0
2018-04-04 09:50:00,146.24,147.25,146.16,147.13,181979.0,131.7036,132.6132,131.6315,132.5051,181979.0
2018-04-04 10:00:00,147.08,147.97,146.92,147.94,145119.0,132.4601,133.2616,132.316,133.2346,145119.0
2018-04-04 10:10:00,147.97,148.09,147.01,147.34,138376.0,133.2616,133.3697,132.397,132.6942,138376.0
2018-04-04 10:20:00,147.34,147.35,146.63,146.71,111201.0,132.6942,132.7032,132.0548,132.1268,111201.0
2018-04-04 10:30:00,146.76,146.95,145.25,145.75,160343.0,132.1719,132.343,130.812,131.2623,160343.0
2018-04-04 10:40:00,145.69,147.28,145.51,147.28,108295.0,131.2082,132.6402,131.0461,132.6402,108295.0
2018-04-04 10:50:00,147.3,147.3,146.43,146.87,99403.0,132.6582,132.6582,131.8747,132.2709,99403.0
2018-04-04 11:00:00,146.84,147.11,145.78,145.87,73647.0,132.2439,132.4871,131.2893,131.3703,73647.0
2018-04-04 11:10:00,145.88,146.6,145.68,146.35,108821.0,131.3794,132.0278,131.1992,131.8026,108821.0
2018-04-04 11:20:00,146.37,146.76,146.06,146.11,76204.0,131.8206,132.1719,131.5415,131.5865,76204.0
2018-04-04 11:30:00,146.06,146.3,145.74,146.22,77302.0,131.5415,131.7576,131.2533,131.6856,77302.0
2018-04-04 11:40:00,146.16,146.69,146.0,146.31,64516.0,131.6315,132.1088,131.4874,131.7666,64516.0
2018-04-04 11:50:00,146.31,146.42,145.85,146.34,63103.0,131.7666,131.8657,131.3523,131.7936,63103.0
2018-04-04 12:00:00,146.36,146.95,146.2,146.85,46547.0,131.8116,132.343,131.6675,132.2529,46547.0
2018-04-04 12:10:00,146.82,147.41,146.67,146.73,48299.0,132.2259,132.7573,132.0908,132.1449,48299.0
2018-04-04 12:20:00,146.74,147.0,146.48,146.81,49241.0,132.1539,132.388,131.9197,132.2169,49241.0
2018-04-04 12:30:00,146.84,147.19,146.45,147.19,54983.0,132.2439,132.5591,131.8927,132.5591,54983.0
2018-04-04 12:40:00,147.19,148.28,146.99,147.43,90105.0,132.5591,133.5408,132.379,132.7753,90105.0
2018-04-04 12:50:00,147.4,147.4,146.8,146.83,65178.0,132.7483,132.7483,132.2079,132.2349,65178.0
2018-04-04 13:00:00,146.87,146.9,146.05,146.14,103290.0,132.2709,132.298,131.5325,131.6135,103290.0
2018-04-04 13:10:00,146.17,146.22,145.9,145.97,41591.0,131.6405,131.6856,131.3974,131.4604,41591.0
2018-04-04 13:20:00,146.0,146.14,145.6,145.92,70927.0,131.4874,131.6135,131.1272,131.4154,70927.0
2018-04-04 13:30:00,145.92,146.24,145.64,146.24,41790.0,131.4154,131.7036,131.1632,131.7036,41790.0
2018-04-04 13:40:00,146.24,146.67,145.86,146.0,29991.0,131.7036,132.0908,131.3613,131.4874,29991.0
2018-04-04 13:50:00,145.98,146.29,145.76,146.29,32703.0,131.4694,131.7486,131.2713,131.7486,32703.0
2018-04-04 14:00:00,146.33,146.77,146.17,146.62,46700.0,131.7846,132.1809,131.6405,132.0458,46700.0
2018-04-04 14:10:00,146.62,147.36,146.48,147.36,78384.0,132.0458,132.7122,131.9197,132.7122,78384.0
2018-04-04 14:20:00,147.31,147.73,147.27,147.56,40650.0,132.6672,133.0455,132.6312,132.8924,40650.0
2018-04-04 14:30:00,147.55,147.64,147.02,147.08,50026.0,132.8834,132.9644,132.406,132.4601,50026.0
2018-04-04 14:40:00,147.04,147.78,146.9,147.6,44963.0,132.424,133.0905,132.298,132.9284,44963.0
2018-04-04 14:50:00,147.61,147.87,147.36,147.72,50628.0,132.9374,133.1715,132.7122,133.0365,50628.0
2018-04-04 15:00:00,147.68,148.2,147.65,148.12,55748.0,133.0004,133.4687,132.9734,133.3967,55748.0
2018-04-04 15:10:00,148.12,148.12,147.19,147.23,65229.0,133.3967,133.3967,132.5591,132.5952,65229.0
2018-04-04 15:20:00,147.24,148.26,147.23,148.12,63927.0,132.6042,133.5228,132.5952,133.3967,63927.0
2018-04-04 15:30:00,148.1,148.69,148.1,148.65,78556.0,133.3787,133.91,133.3787,133.874,78556.0
2018-04-04 15:40:00,148.71,149.03,148.53,148.97,100125.0,133.928,134.2162,133.7659,134.1622,100125.0
2018-04-04 15:50:00,148.97,149.16,148.51,148.53,285365.0,134.1622,134.3333,133.7479,133.7659,285365.0
2018-04-05 09:30:00,149.92,151.18,149.68,150.63,71057.0,135.0178,136.1525,134.8016,135.6572,71057.0
2018-04-05 09:40:00,150.74,151.06,150.01,150.11,86455.0,135.7563,136.0445,135.0988,135.1889,86455.0
2018-04-05 09:50:00,150.11,151.17,150.0,151.17,59723.0,135.1889,136.1435,135.0898,136.1435,59723.0
2018-04-05 10:00:00,151.11,151.27,150.32,150.33,130153.0,136.0895,136.2336,135.378,135.387,130153.0
2018-04-05 10:10:00,150.31,150.46,149.48,149.53,56966.0,135.369,135.5041,134.6215,134.6665,56966.0
2018-04-05 10:20:00,149.58,150.06,149.31,149.98,83177.0,134.7116,135.1439,134.4684,135.0718,83177.0
2018-04-05 10:30:00,149.88,150.71,149.88,150.5,114167.0,134.9817,135.7292,134.9817,135.5401,114167.0
2018-04-05 10:40:00,150.53,151.0,150.23,150.42,105359.0,135.5671,135.9904,135.297,135.4681,105359.0
2018-04-05 10:50:00,150.42,150.79,150.39,150.42,45922.0,135.4681,135.8013,135.4411,135.4681,45922.0
2018-04-05 11:00:00,150.47,151.58,150.47,151.27,51757.0,135.5131,136.5128,135.5131,136.2336,51757.0
2018-04-05 11:10:00,151.35,151.84,151.32,151.82,49030.0,136.3056,136.7469,136.2786,136.7289,49030.0
2018-04-05 11:20:00,151.79,152.74,151.73,152.56,163396.0,136.7019,137.5575,136.6479,137.3954,163396.0
2018-04-05 11:30:00,152.56,152.58,152.3,152.51,49468.0,137.3954,137.4134,137.1612,137.3503,49468.0
2018-04-05 11:40:00,152.54,152.9,152.43,152.87,33584.0,137.3773,137.7016,137.2783,137.6745,33584.0
2018-04-05 11:50:00,152.84,153.12,152.68,152.88,40364.0,137.6475,137.8997,137.5034,137.6835,40364.0
2018-04-05 12:00:00,152.84,153.23,152.66,152.76,70976.0,137.6475,137.9988,137.4854,137.5755,70976.0
2018-04-05 12:10:00,152.71,152.73,151.96,152.06,48856.0,137.5304,137.5485,136.855,136.9451,48856.0
2018-04-05 12:20:00,152.1,152.37,151.99,152.21,25267.0,136.9811,137.2242,136.882,137.0801,25267.0
2018-04-05 12:30:00,152.2,152.4,151.82,152.24,29728.0,137.0711,137.2513,136.7289,137.1072,29728.0
2018-04-05 12:40:00,152.28,152.36,151.77,151.79,25002.0,137.1432,137.2152,136.6839,136.7019,25002.0
2018-04-05 12:50:00,151.8,151.84,151.44,151.44,52341.0,136.7109,136.7469,136.3867,136.3867,52341.0
2018-04-05 13:00:00,151.51,151.71,151.33,151.38,45330.0,136.4497,136.6298,136.2876,136.3326,45330.0
2018-04-05 13:10:00,151.32,151.32,150.68,150.75,60688.0,136.2786,136.2786,135.7022,135.7653,60688.0
2018-04-05 13:20:00,150.78,150.84,150.2,150.49,71927.0,135.7923,135.8463,135.2699,135.5311,71927.0
2018-04-05 13:30:00,150.5,151.23,150.47,150.79,40968.0,135.5401,136.1976,135.5131,135.8013,40968.0
2018-04-05 13:40:00,150.71,150.94,150.28,150.93,30760.0,135.7292,135.9364,135.342,135.9274,30760.0
2018-04-05 13:50:00,150.88,151.29,150.74,151.08,29404.0,135.8823,136.2516,135.7563,136.0625,29404.0
2018-04-05 14:00:00,151.14,151.2,150.47,150.56,33172.0,136.1165,136.1705,135.5131,135.5942,33172.0
2018-04-05 14:10:00,150.64,151.2,150.5,151.08,35647.0,135.6662,136.1705,135.5401,136.0625,35647.0
2018-04-05 14:20:00,151.1,151.16,150.84,150.98,28896.0,136.0805,136.1345,135.8463,135.9724,28896.0
2018-04-05 14:30:00,151.0,151.27,150.96,151.11,39190.0,135.9904,136.2336,135.9544,136.0895,39190.0
2018-04-05 14:40:00,151.11,151.54,151.01,151.3,28562.0,136.0895,136.4767,135.9994,136.2606,28562.0
2018-04-05 14:50:00,151.34,151.68,151.3,151.57,26978.0,136.2966,136.6028,136.2606,136.5038,26978.0
2018-04-05 15:00:00,151.58,151.58,151.15,151.35,45371.0,136.5128,136.5128,136.1255,136.3056,45371.0
2018-04-05 15:10:00,151.36,151.41,151.09,151.14,48444.0,136.3146,136.3597,136.0715,136.1165,48444.0
2018-04-05 15:20:00,151.15,151.24,150.82,150.87,43098.0,136.1255,136.2066,135.8283,135.8733,43098.0
2018-04-05 15:30:00,150.88,150.89,150.46,150.52,52604.0,135.8823,135.8914,135.5041,135.5581,52604.0
2018-04-05 15:40:00,150.55,151.31,150.55,151.19,82315.0,135.5851,136.2696,135.5851,136.1615,82315.0
2018-04-05 15:50:00,151.2,151.53,151.09,151.33,160722.0,136.1705,136.4677,136.0715,136.2876,160722.0
2018-04-06 09:30:00,149.33,149.8,148.65,149.08,107993.0,134.4864,134.9097,133.874,134.2613,107993.0
2018-04-06 09:40:00,149.13,149.13,148.16,148.27,84661.0,134.3063,134.3063,133.4327,133.5318,84661.0
2018-04-06 09:50:00,148.36,149.25,148.08,149.0,167705.0,133.6128,134.4144,133.3607,134.1892,167705.0
2018-04-06 10:00:00,149.0,149.22,148.7,148.84,86436.0,134.1892,134.3874,133.919,134.0451,86436.0
2018-04-06 10:10:00,148.86,149.59,148.73,149.59,66316.0,134.0631,134.7206,133.9461,134.7206,66316.0
2018-04-06 10:20:00,149.59,149.79,149.3,149.38,42163.0,134.7206,134.9007,134.4594,134.5314,42163.0
2018-04-06 10:30:00,149.31,149.39,148.87,149.21,38889.0,134.4684,134.5405,134.0721,134.3783,38889.0
2018-04-06 10:40:00,149.23,149.23,148.48,148.65,49250.0,134.3964,134.3964,133.7209,133.874,49250.0
2018-04-06 10:50:00,148.62,148.85,148.41,148.59,54817.0,133.847,134.0541,133.6579,133.82,54817.0
2018-04-06 11:00:00,148.52,148.52,147.87,148.23,56520.0,133.7569,133.7569,133.1715,133.4958,56520.0
2018-04-06 11:10:00,148.25,148.46,147.8,147.95,29726.0,133.5138,133.7029,133.1085,133.2436,29726.0
2018-04-06 11:20:00,147.97,148.11,147.75,147.94,33768.0,133.2616,133.3877,133.0635,133.2346,33768.0
2018-04-06 11:30:00,147.95,148.04,147.7,147.96,40035.0,133.2436,133.3246,133.0184,133.2526,40035.0
2018-04-06 11:40:00,147.9,148.1,147.42,147.42,46719.0,133.1986,133.3787,132.7663,132.7663,46719.0
2018-04-06 11:50:00,147.4,147.91,147.21,147.79,19513.0,132.7483,133.2076,132.5771,133.0995,19513.0
2018-04-06 12:00:00,147.8,147.8,147.2,147.52,27216.0,133.1085,133.1085,132.5681,132.8563,27216.0
2018-04-06 12:10:00,147.52,147.52,147.12,147.14,20216.0,132.8563,132.8563,132.4961,132.5141,20216.0
2018-04-06 12:20:00,147.09,147.29,146.99,147.16,43591.0,132.4691,132.6492,132.379,132.5321,43591.0
2018-04-06 12:30:00,147.15,147.53,146.96,147.52,26998.0,132.5231,132.8653,132.352,132.8563,26998.0
2018-04-06 12:40:00,147.5,148.1,147.45,148.01,26318.0,132.8383,133.3787,132.7933,133.2976,26318.0
2018-04-06 12:50:00,147.99,148.39,147.86,148.38,16601.0,133.2796,133.6399,133.1625,133.6308,16601.0
2018-04-06 13:00:00,148.43,148.43,147.74,147.84,20061.0,133.6759,133.6759,133.0545,133.1445,20061.0
2018-04-06 13:10:00,147.77,147.77,147.22,147.55,19665.0,133.0815,133.0815,132.5862,132.8834,19665.0
2018-04-06 13:20:00,147.52,147.81,147.45,147.64,12447.0,132.8563,133.1175,132.7933,132.9644,12447.0
2018-04-06 13:30:00,147.7,147.98,147.35,147.36,23342.0,133.0184,133.2706,132.7032,132.7122,23342.0
2018-04-06 13:40:00,147.39,147.46,146.69,146.8,39465.0,132.7393,132.8023,132.1088,132.2079,39465.0
2018-04-06 13:50:00,146.82,146.86,146.34,146.34,45120.0,132.2259,132.2619,131.7936,131.7936,45120.0
2018-04-06 14:00:00,146.38,146.5,145.75,145.91,47864.0,131.8297,131.9377,131.2623,131.4064,47864.0
2018-04-06 14:10:00,145.89,145.97,145.45,145.45,83495.0,131.3884,131.4604,130.9921,130.9921,83495.0
2018-04-06 14:20:00,145.44,145.72,144.63,144.75,102067.0,130.9831,131.2353,130.2536,130.3617,102067.0
2018-04-06 14:30:00,144.75,145.13,143.89,143.98,107046.0,130.3617,130.7039,129.5872,129.6682,107046.0
2018-04-06 14:40:00,143.89,144.35,143.18,143.63,191576.0,129.5872,130.0014,128.9477,129.353,191576.0
2018-04-06 14:50:00,143.64,144.06,143.25,143.54,70298.0,129.362,129.7403,129.0108,129.2719,70298.0
2018-04-06 15:00:00,143.66,144.03,143.03,143.57,73464.0,129.38,129.7132,128.8126,129.299,73464.0
2018-04-06 15:10:00,143.54,144.58,143.46,144.11,76010.0,129.2719,130.2086,129.1999,129.7853,76010.0
2018-04-06 15:20:00,144.1,144.66,144.09,144.32,56168.0,129.7763,130.2806,129.7673,129.9744,56168.0
2018-04-06 15:30:00,144.28,145.01,144.15,144.86,78470.0,129.9384,130.5958,129.8213,130.4607,78470.0
2018-04-06 15:40:00,144.89,145.29,144.77,144.77,111419.0,130.4878,130.848,130.3797,130.3797,111419.0
2018-04-06 15:50:00,144.81,145.65,144.81,145.38,244889.0,130.4157,131.1722,130.4157,130.9291,244889.0
2018-04-09 09:30:00,146.67,147.44,145.75,145.97,96710.0,132.0908,132.7843,131.2623,131.4604,96710.0
2018-04-09 09:40:00,146.01,146.3,145.2,145.74,74860.0,131.4964,131.7576,130.7669,131.2533,74860.0
2018-04-09 09:50:00,145.69,146.5,145.57,146.2,94066.0,131.2082,131.9377,131.1002,131.6675,94066.0
2018-04-09 10:00:00,146.23,146.28,145.35,145.35,43576.0,131.6946,131.7396,130.902,130.902,43576.0
2018-04-09 10:10:00,145.35,145.5,145.13,145.16,62571.0,130.902,131.0371,130.7039,130.7309,62571.0
2018-04-09 10:20:00,145.13,145.36,144.96,145.18,44381.0,130.7039,130.911,130.5508,130.7489,44381.0
2018-04-09 10:30:00,145.16,146.01,145.11,145.59,78441.0,130.7309,131.4964,130.6859,131.1182,78441.0
2018-04-09 10:40:00,145.6,145.88,145.29,145.51,41451.0,131.1272,131.3794,130.848,131.0461,41451.0
2018-04-09 10:50:00,145.53,145.85,145.51,145.76,42713.0,131.0641,131.3523,131.0461,131.2713,42713.0
2018-04-09 11:00:00,145.72,145.79,145.11,145.17,43248.0,131.2353,131.2983,130.6859,130.7399,43248.0
2018-04-09 11:10:00,145.29,145.5,145.26,145.36,41899.0,130.848,131.0371,130.821,130.911,41899.0
2018-04-09 11:20:00,145.35,145.65,145.32,145.47,62349.0,130.902,131.1722,130.875,131.0101,62349.0
2018-04-09 11:30:00,145.46,145.64,145.04,145.04,67501.0,131.0011,131.1632,130.6228,130.6228,67501.0
2018-04-09 11:40:00,145.16,146.09,145.16,145.88,71219.0,130.7309,131.5685,130.7309,131.3794,71219.0
2018-04-09 11:50:00,145.95,146.46,145.72,145.85,96536.0,131.4424,131.9017,131.2353,131.3523,96536.0
2018-04-09 12:00:00,145.86,146.09,145.76,145.85,59560.0,131.3613,131.5685,131.2713,131.3523,59560.0
2018-04-09 12:10:00,145.82,145.89,145.58,145.66,33287.0,131.3253,131.3884,131.1092,131.1812,33287.0
2018-04-09 12:20:00,145.67,145.67,145.31,145.46,28215.0,131.1902,131.1902,130.866,131.0011,28215.0
2018-04-09 12:30:00,145.46,145.66,145.34,145.41,52871.0,131.0011,131.1812,130.893,130.9561,52871.0
2018-04-09 12:40:00,145.41,145.71,145.16,145.57,73328.0,130.9561,131.2262,130.7309,131.1002,73328.0
2018-04-09 12:50:00,145.57,145.72,145.46,145.5,65780.0,131.1002,131.2353,131.0011,131.0371,65780.0
2018-04-09 13:00:00,145.52,145.9,145.5,145.88,37200.0,131.0551,131.3974,131.0371,131.3794,37200.0
2018-04-09 13:10:00,145.89,145.91,145.65,145.72,25275.0,131.3884,131.4064,131.1722,131.2353,25275.0
2018-04-09 13:20:00,145.77,145.77,145.46,145.7,24409.0,131.2803,131.2803,131.0011,131.2172,24409.0
2018-04-09 13:30:00,145.71,145.94,145.63,145.87,18435.0,131.2262,131.4334,131.1542,131.3703,18435.0
2018-04-09 13:40:00,145.89,146.14,145.75,145.98,38097.0,131.3884,131.6135,131.2623,131.4694,38097.0
2018-04-09 13:50:00,146.05,146.63,146.05,146.54,56436.0,131.5325,132.0548,131.5325,131.9737,56436.0
2018-04-09 14:00:00,146.54,146.56,145.82,145.86,41649.0,131.9737,131.9918,131.3253,131.3613,41649.0
2018-04-09 14:10:00,145.88,146.06,145.66,146.06,41892.0,131.3794,131.5415,131.1812,131.5415,41892.0
2018-04-09 14:20:00,146.04,146.04,145.42,145.43,30824.0,131.5234,131.5234,130.9651,130.9741,30824.0
2018-04-09 14:30:00,145.43,145.85,145.4,145.55,37343.0,130.9741,131.3523,130.9471,131.0822,37343.0
2018-04-09 14:40:00,145.52,145.58,145.04,145.26,67418.0,131.0551,131.1092,130.6228,130.821,67418.0
2018-04-09 14:50:00,145.24,145.74,145.22,145.69,53807.0,130.803,131.2533,130.785,131.2082,53807.0
2018-04-09 15:00:00,145.69,145.72,145.45,145.6,60771.0,131.2082,131.2353,130.9921,131.1272,60771.0
2018-04-09 15:10:00,145.64,145.85,145.42,145.51,100123.0,131.1632,131.3523,130.9651,131.0461,100123.0
2018-04-09 15:20:00,145.51,145.56,144.93,145.1,109270.0,131.0461,131.0912,130.5238,130.6769,109270.0
2018-04-09 15:30:00,145.07,145.16,144.45,144.45,106209.0,130.6499,130.7309,130.0915,130.0915,106209.0
2018-04-09 15:40:00,144.49,144.55,143.91,144.08,197757.0,130.1275,130.1816,129.6052,129.7583,197757.0
2018-04-09 15:50:00,144.06,144.1,142.73,142.96,504050.0,129.7403,129.7763,128.5425,128.7496,504050.0
2018-04-10 09:30:00,146.05,146.85,145.51,145.91,116186.0,131.5325,132.2529,131.0461,131.4064,116186.0
2018-04-10 09:40:00,145.9,146.67,145.9,146.46,80997.0,131.3974,132.0908,131.3974,131.9017,80997.0
2018-04-10 09:50:00,146.46,146.46,145.43,145.44,39528.0,131.9017,131.9017,130.9741,130.9831,39528.0
2018-04-10 10:00:00,145.54,146.14,145.51,146.13,35649.0,131.0731,131.6135,131.0461,131.6045,35649.0
2018-04-10 10:10:00,146.14,146.98,146.01,146.59,98269.0,131.6135,132.37,131.4964,132.0188,98269.0
2018-04-10 10:20:00,146.59,147.48,146.44,147.26,89159.0,132.0188,132.8203,131.8837,132.6222,89159.0
2018-04-10 10:30:00,147.22,147.43,147.07,147.25,39998.0,132.5862,132.7753,132.4511,132.6132,39998.0
2018-04-10 10:40:00,147.29,147.88,147.11,147.8,50482.0,132.6492,133.1805,132.4871,133.1085,50482.0
2018-04-10 10:50:00,147.75,148.14,147.57,148.09,50466.0,133.0635,133.4147,132.9014,133.3697,50466.0
2018-04-10 11:00:00,148.13,148.61,147.44,147.57,66509.0,133.4057,133.838,132.7843,132.9014,66509.0
2018-04-10 11:10:00,147.52,147.79,147.38,147.56,42815.0,132.8563,133.0995,132.7302,132.8924,42815.0
2018-04-10 11:20:00,147.52,147.94,147.28,147.84,32401.0,132.8563,133.2346,132.6402,133.1445,32401.0
2018-04-10 11:30:00,147.78,148.14,147.76,147.99,26871.0,133.0905,133.4147,133.0725,133.2796,26871.0
2018-04-10 11:40:00,148.0,148.21,146.9,147.43,36264.0,133.2886,133.4777,132.298,132.7753,36264.0
2018-04-10 11:50:00,147.38,148.11,147.3,147.9,41390.0,132.7302,133.3877,132.6582,133.1986,41390.0
2018-04-10 12:00:00,147.93,148.2,147.39,147.64,32516.0,133.2256,133.4687,132.7393,132.9644,32516.0
2018-04-10 12:10:00,147.62,147.67,147.12,147.34,32442.0,132.9464,132.9914,132.4961,132.6942,32442.0
2018-04-10 12:20:00,147.27,147.42,146.05,146.75,39694.0,132.6312,132.7663,131.5325,132.1629,39694.0
2018-04-10 12:30:00,146.68,147.27,146.64,147.08,24670.0,132.0998,132.6312,132.0638,132.4601,24670.0
2018-04-10 12:40:00,147.09,147.46,146.93,147.46,16146.0,132.4691,132.8023,132.325,132.8023,16146.0
2018-04-10 12:50:00,147.43,147.54,146.96,147.09,26649.0,132.7753,132.8743,132.352,132.4691,26649.0
2018-04-10 13:00:00,147.09,147.6,146.98,147.53,25856.0,132.4691,132.9284,132.37,132.8653,25856.0
2018-04-10 13:10:00,147.58,147.89,147.53,147.58,17789.0,132.9104,133.1896,132.8653,132.9104,17789.0
2018-04-10 13:20:00,147.5,148.02,147.37,148.0,58666.0,132.8383,133.3066,132.7212,133.2886,58666.0
2018-04-10 13:30:00,148.0,148.37,147.88,148.33,32450.0,133.2886,133.6218,133.1805,133.5858,32450.0
2018-04-10 13:40:00,148.3,148.3,147.72,148.01,89934.0,133.5588,133.5588,133.0365,133.2976,89934.0
2018-04-10 13:50:00,148.08,149.08,147.97,149.05,51044.0,133.3607,134.2613,133.2616,134.2342,51044.0
2018-04-10 14:00:00,149.05,149.49,149.01,149.25,121645.0,134.2342,134.6305,134.1982,134.4144,121645.0
2018-04-10 14:10:00,149.21,149.33,148.89,149.01,30331.0,134.3783,134.4864,134.0902,134.1982,30331.0
2018-04-10 14:20:00,149.02,149.1,148.58,148.61,47425.0,134.2072,134.2793,133.811,133.838,47425.0
2018-04-10 14:30:00,148.62,149.0,148.35,148.5,23928.0,133.847,134.1892,133.6038,133.7389,23928.0
2018-04-10 14:40:00,148.49,148.74,148.16,148.26,43271.0,133.7299,133.9551,133.4327,133.5228,43271.0
2018-04-10 14:50:00,148.22,149.04,148.22,149.04,30132.0,133.4868,134.2252,133.4868,134.2252,30132.0
2018-04-10 15:00:00,149.0,149.05,148.41,148.51,41433.0,134.1892,134.2342,133.6579,133.7479,41433.0
2018-04-10 15:10:00,148.53,148.81,148.35,148.76,30986.0,133.7659,134.0181,133.6038,133.9731,30986.0
2018-04-10 15:20:00,148.75,148.83,147.91,148.27,36841.0,133.9641,134.0361,133.2076,133.5318,36841.0
2018-04-10 15:30:00,148.26,148.26,147.86,148.23,41935.0,133.5228,133.5228,133.1625,133.4958,41935.0
2018-04-10 15:40:00,148.19,148.27,148.0,148.12,58927.0,133.4597,133.5318,133.2886,133.3967,58927.0
2018-04-10 15:50:00,148.18,148.33,147.72,148.02,140977.0,133.4507,133.5858,133.0365,133.3066,140977.0
2018-04-11 09:30:00,145.27,145.87,144.64,145.13,173516.0,130.83,131.3703,130.2626,130.7039,173516.0
2018-04-11 09:40:00,145.25,146.06,145.0,145.3,52230.0,130.812,131.5415,130.5868,130.857,52230.0
2018-04-11 09:50:00,145.22,145.35,144.56,145.29,72416.0,130.785,130.902,130.1906,130.848,72416.0
2018-04-11 10:00:00,145.29,145.63,144.64,144.64,47475.0,130.848,131.1542,130.2626,130.2626,47475.0
2018-04-11 10:10:00,144.65,144.78,144.25,144.72,56440.0,130.2716,130.3887,129.9114,130.3347,56440.0
2018-04-11 10:20:00,144.78,145.7,144.78,145.6,51404.0,130.3887,131.2172,130.3887,131.1272,51404.0
2018-04-11 10:30:00,145.59,145.64,145.09,145.43,84292.0,131.1182,131.1632,130.6679,130.9741,84292.0
2018-04-11 10:40:00,145.48,145.6,145.09,145.25,61629.0,131.0191,131.1272,130.6679,130.812,61629.0
2018-04-11 10:50:00,145.28,145.37,144.78,144.8,45478.0,130.839,130.92,130.3887,130.4067,45478.0
2018-04-11 11:00:00,144.79,144.84,144.3,144.44,50261.0,130.3977,130.4427,129.9564,130.0825,50261.0
2018-04-11 11:10:00,144.47,144.67,144.3,144.52,23879.0,130.1095,130.2896,129.9564,130.1545,23879.0
2018-04-11 11:20:00,144.57,144.95,144.46,144.92,27191.0,130.1996,130.5418,130.1005,130.5148,27191.0
2018-04-11 11:30:00,144.88,145.14,144.69,145.14,30696.0,130.4788,130.7129,130.3076,130.7129,30696.0
2018-04-11 11:40:00,145.22,145.46,144.87,144.91,44169.0,130.785,131.0011,130.4697,130.5058,44169.0
2018-04-11 11:50:00,144.95,145.36,144.88,145.34,46974.0,130.5418,130.911,130.4788,130.893,46974.0
2018-04-11 12:00:00,145.32,145.81,145.31,145.41,45917.0,130.875,131.3163,130.866,130.9561,45917.0
2018-04-11 12:10:00,145.47,145.74,145.38,145.47,33517.0,131.0101,131.2533,130.9291,131.0101,33517.0
2018-04-11 12:20:00,145.49,145.76,145.45,145.6,37335.0,131.0281,131.2713,130.9921,131.1272,37335.0
2018-04-11 12:30:00,145.6,145.61,145.32,145.34,25084.0,131.1272,131.1362,130.875,130.893,25084.0
2018-04-11 12:40:00,145.34,145.61,145.33,145.55,21986.0,130.893,131.1362,130.884,131.0822,21986.0
2018-04-11 12:50:00,145.51,145.63,145.2,145.52,10027.0,131.0461,131.1542,130.7669,131.0551,10027.0
2018-04-11 13:00:00,145.55,145.63,145.28,145.45,24274.0,131.0822,131.1542,130.839,130.9921,24274.0
2018-04-11 13:10:00,145.4,145.61,145.22,145.58,11085.0,130.9471,131.1362,130.785,131.1092,11085.0
2018-04-11 13:20:00,145.58,145.75,145.44,145.57,16681.0,131.1092,131.2623,130.9831,131.1002,16681.0
2018-04-11 13:30:00,145.58,145.8,145.26,145.8,20729.0,131.1092,131.3073,130.821,131.3073,20729.0
2018-04-11 13:40:00,145.8,146.02,145.42,146.01,23899.0,131.3073,131.5054,130.9651,131.4964,23899.0
2018-04-11 13:50:00,146.0,146.04,145.78,145.98,18492.0,131.4874,131.5234,131.2893,131.4694,18492.0
2018-04-11 14:00:00,146.0,146.18,145.28,145.28,26975.0,131.4874,131.6495,130.839,130.839,26975.0
2018-04-11 14:10:00,145.29,145.95,145.17,145.91,26937.0,130.848,131.4424,130.7399,131.4064,26937.0
2018-04-11 14:20:00,145.9,146.02,145.6,145.62,29627.0,131.3974,131.5054,131.1272,131.1452,29627.0
2018-04-11 14:30:00,145.56,146.08,145.5,145.79,26015.0,131.0912,131.5595,131.0371,131.2983,26015.0
2018-04-11 14:40:00,145.81,145.98,145.45,145.67,34031.0,131.3163,131.4694,130.9921,131.1902,34031.0
2018-04-11 14:50:00,145.64,145.64,145.28,145.42,43209.0,131.1632,131.1632,130.839,130.9651,43209.0
2018-04-11 15:00:00,145.42,145.46,144.59,144.66,43174.0,130.9651,131.0011,130.2176,130.2806,43174.0
2018-04-11 15:10:00,144.7,144.86,144.43,144.82,46459.0,130.3166,130.4607,130.0735,130.4247,46459.0
2018-04-11 15:20:00,144.74,144.93,144.7,144.87,43818.0,130.3527,130.5238,130.3166,130.4697,43818.0
2018-04-11 15:30:00,144.87,145.09,144.75,144.75,37787.0,130.4697,130.6679,130.3617,130.3617,37787.0
2018-04-11 15:40:00,144.75,144.95,144.7,144.7,67195.0,130.3617,130.5418,130.3166,130.3166,67195.0
2018-04-11 15:50:00,144.68,144.74,144.25,144.4,221984.0,130.2986,130.3527,129.9114,130.0465,221984.0
2018-04-12 09:30:00,145.65,146.97,145.65,146.95,98105.0,131.1722,132.361,131.1722,132.343,98105.0
2018-04-12 09:40:00,146.99,147.38,146.88,147.1,37649.0,132.379,132.7302,132.2799,132.4781,37649.0
2018-04-12 09:50:00,147.1,148.2,147.05,148.1,64956.0,132.4781,133.4687,132.4331,133.3787,64956.0
2018-04-12 10:00:00,148.04,148.1,147.54,147.84,42086.0,133.3246,133.3787,132.8743,133.1445,42086.0
2018-04-12 10:10:00,147.85,148.92,147.66,148.86,57982.0,133.1535,134.1172,132.9824,134.0631,57982.0
2018-04-12 10:20:00,148.89,149.19,148.65,149.17,83870.0,134.0902,134.3603,133.874,134.3423,83870.0
2018-04-12 10:30:00,149.18,149.46,148.8,148.81,91404.0,134.3513,134.6035,134.0091,134.0181,91404.0
2018-04-12 10:40:00,148.88,148.99,148.35,148.97,48240.0,134.0811,134.1802,133.6038,134.1622,48240.0
2018-04-12 10:50:00,148.97,149.26,148.69,148.81,37148.0,134.1622,134.4234,133.91,134.0181,37148.0
2018-04-12 11:00:00,148.74,149.47,148.68,149.3,70401.0,133.9551,134.6125,133.901,134.4594,70401.0
2018-04-12 11:10:00,149.27,149.9,149.26,149.9,57091.0,134.4324,134.9998,134.4234,134.9998,57091.0
2018-04-12 11:20:00,149.87,150.23,149.86,150.12,80351.0,134.9727,135.297,134.9637,135.1979,80351.0
2018-04-12 11:30:00,150.12,150.21,149.92,149.99,81580.0,135.1979,135.2789,135.0178,135.0808,81580.0
2018-04-12 11:40:00,150.0,150.14,149.46,149.52,28371.0,135.0898,135.2159,134.6035,134.6575,28371.0
2018-04-12 11:50:00,149.57,150.06,149.54,150.06,33500.0,134.7026,135.1439,134.6755,135.1439,33500.0
2018-04-12 12:00:00,150.02,150.19,149.62,149.71,25534.0,135.1078,135.2609,134.7476,134.8286,25534.0
2018-04-12 12:10:00,149.72,149.93,149.42,149.93,44713.0,134.8377,135.0268,134.5675,135.0268,44713.0
2018-04-12 12:20:00,149.9,149.93,149.56,149.78,24914.0,134.9998,135.0268,134.6936,134.8917,24914.0
2018-04-12 12:30:00,149.75,149.87,149.62,149.64,24775.0,134.8647,134.9727,134.7476,134.7656,24775.0
2018-04-12 12:40:00,149.67,150.28,149.64,150.26,41583.0,134.7926,135.342,134.7656,135.324,41583.0
2018-04-12 12:50:00,150.22,150.23,149.87,150.1,20103.0,135.2879,135.297,134.9727,135.1799,20103.0
2018-04-12 13:00:00,150.09,150.29,149.93,150.1,46715.0,135.1709,135.351,135.0268,135.1799,46715.0
2018-04-12 13:10:00,150.17,150.26,149.96,150.03,78893.0,135.2429,135.324,135.0538,135.1168,78893.0
2018-04-12 13:20:00,150.0,150.19,149.53,149.53,72389.0,135.0898,135.2609,134.6665,134.6665,72389.0
2018-04-12 13:30:00,149.54,149.99,149.36,149.82,75903.0,134.6755,135.0808,134.5134,134.9277,75903.0
2018-04-12 13:40:00,149.87,149.91,149.64,149.77,52737.0,134.9727,135.0088,134.7656,134.8827,52737.0
2018-04-12 13:50:00,149.77,150.0,149.45,149.64,28030.0,134.8827,135.0898,134.5945,134.7656,28030.0
2018-04-12 14:00:00,149.68,149.81,149.57,149.74,48362.0,134.8016,134.9187,134.7026,134.8557,48362.0
2018-04-12 14:10:00,149.75,150.22,149.74,150.22,30976.0,134.8647,135.2879,134.8557,135.2879,30976.0
2018-04-12 14:20:00,150.24,150.46,150.23,150.38,59594.0,135.306,135.5041,135.297,135.432,59594.0
2018-04-12 14:30:00,150.41,150.48,149.58,149.73,74163.0,135.4591,135.5221,134.7116,134.8467,74163.0
2018-04-12 14:40:00,149.67,150.16,149.55,149.89,50168.0,134.7926,135.2339,134.6845,134.9908,50168.0
2018-04-12 14:50:00,149.87,150.35,149.86,150.33,47185.0,134.9727,135.405,134.9637,135.387,47185.0
2018-04-12 15:00:00,150.32,150.37,149.98,149.98,39383.0,135.378,135.423,135.0718,135.0718,39383.0
2018-04-12 15:10:00,149.96,150.75,149.95,150.69,43229.0,135.0538,135.7653,135.0448,135.7112,43229.0
2018-04-12 15:20:00,150.69,151.18,150.63,151.14,69187.0,135.7112,136.1525,135.6572,136.1165,69187.0
2018-04-12 15:30:00,151.12,151.14,150.78,150.9,156079.0,136.0985,136.1165,135.7923,135.9004,156079.0
2018-04-12 15:40:00,150.9,150.94,150.0,150.27,134934.0,135.9004,135.9364,135.0898,135.333,134934.0
2018-04-12 15:50:00,150.31,150.4,150.13,150.23,211934.0,135.369,135.4501,135.2069,135.297,211934.0
2018-04-13 09:30:00,151.71,152.0,150.06,150.07,191005.0,136.6298,136.891,135.1439,135.1529,191005.0
2018-04-13 09:40:00,150.07,151.16,150.07,150.73,112299.0,135.1529,136.1345,135.1529,135.7473,112299.0
2018-04-13 09:50:00,150.72,150.94,150.42,150.62,57297.0,135.7382,135.9364,135.4681,135.6482,57297.0
2018-04-13 10:00:00,150.61,150.97,150.47,150.65,68417.0,135.6392,135.9634,135.5131,135.6752,68417.0
2018-04-13 10:10:00,150.65,151.06,150.15,151.0,63467.0,135.6752,136.0445,135.2249,135.9904,63467.0
2018-04-13 10:20:00,151.0,151.06,149.95,150.28,45248.0,135.9904,136.0445,135.0448,135.342,45248.0
2018-04-13 10:30:00,150.31,150.66,149.9,150.25,23024.0,135.369,135.6842,134.9998,135.315,23024.0
2018-04-13 10:40:00,150.19,150.41,149.85,150.28,43691.0,135.2609,135.4591,134.9547,135.342,43691.0
2018-04-13 10:50:00,150.28,150.28,149.44,149.5,42366.0,135.342,135.342,134.5855,134.6395,42366.0
2018-04-13 11:00:00,149.49,149.62,149.0,149.53,84547.0,134.6305,134.7476,134.1892,134.6665,84547.0
2018-04-13 11:10:00,149.61,149.79,149.31,149.38,27765.0,134.7386,134.9007,134.4684,134.5314,27765.0
2018-04-13 11:20:00,149.37,150.08,149.16,150.01,23342.0,134.5224,135.1619,134.3333,135.0988,23342.0
2018-04-13 11:30:00,150.08,150.24,149.87,149.89,17003.0,135.1619,135.306,134.9727,134.9908,17003.0
2018-04-13 11:40:00,149.9,150.33,149.71,150.29,30163.0,134.9998,135.387,134.8286,135.351,30163.0
2018-04-13 11:50:00,150.24,150.78,150.08,150.6,40119.0,135.306,135.7923,135.1619,135.6302,40119.0
2018-04-13 12:00:00,150.59,151.19,150.5,150.85,35476.0,135.6212,136.1615,135.5401,135.8553,35476.0
2018-04-13 12:10:00,150.8,151.08,150.54,151.07,26282.0,135.8103,136.0625,135.5761,136.0535,26282.0
2018-04-13 12:20:00,151.04,151.47,151.04,151.45,50126.0,136.0264,136.4137,136.0264,136.3957,50126.0
2018-04-13 12:30:00,151.34,151.39,150.41,150.55,34118.0,136.2966,136.3417,135.4591,135.5851,34118.0
2018-04-13 12:40:00,150.56,150.77,150.52,150.61,23611.0,135.5942,135.7833,135.5581,135.6392,23611.0
2018-04-13 12:50:00,150.66,150.86,150.57,150.75,20790.0,135.6842,135.8643,135.6032,135.7653,20790.0
2018-04-13 13:00:00,150.75,150.85,150.4,150.4,31831.0,135.7653,135.8553,135.4501,135.4501,31831.0
2018-04-13 13:10:00,150.39,150.75,150.39,150.6,29634.0,135.4411,135.7653,135.4411,135.6302,29634.0
2018-04-13 13:20:00,150.59,150.97,150.58,150.95,44818.0,135.6212,135.9634,135.6122,135.9454,44818.0
2018-04-13 13:30:00,150.97,150.97,150.46,150.5,18235.0,135.9634,135.9634,135.5041,135.5401,18235.0
2018-04-13 13:40:00,150.52,150.67,150.11,150.15,26689.0,135.5581,135.6932,135.1889,135.2249,26689.0
2018-04-13 13:50:00,150.23,150.43,150.16,150.3,20527.0,135.297,135.4771,135.2339,135.36,20527.0
2018-04-13 14:00:00,150.27,150.3,150.1,150.19,15855.0,135.333,135.36,135.1799,135.2609,15855.0
2018-04-13 14:10:00,150.22,150.3,149.71,149.89,24641.0,135.2879,135.36,134.8286,134.9908,24641.0
2018-04-13 14:20:00,149.91,150.06,149.85,149.99,25159.0,135.0088,135.1439,134.9547,135.0808,25159.0
2018-04-13 14:30:00,150.0,150.27,149.85,149.98,25094.0,135.0898,135.333,134.9547,135.0718,25094.0
2018-04-13 14:40:00,149.97,150.2,149.83,149.83,22457.0,135.0628,135.2699,134.9367,134.9367,22457.0
2018-04-13 14:50:00,149.79,149.99,149.68,149.7,26952.0,134.9007,135.0808,134.8016,134.8196,26952.0
2018-04-13 15:00:00,149.7,149.72,149.2,149.39,55333.0,134.8196,134.8377,134.3693,134.5405,55333.0
2018-04-13 15:10:00,149.4,149.85,148.98,148.98,53707.0,134.5495,134.9547,134.1712,134.1712,53707.0
2018-04-13 15:20:00,149.0,149.4,149.0,149.29,43877.0,134.1892,134.5495,134.1892,134.4504,43877.0
2018-04-13 15:30:00,149.3,149.5,149.13,149.43,60345.0,134.4594,134.6395,134.3063,134.5765,60345.0
2018-04-13 15:40:00,149.46,149.83,149.46,149.6,89409.0,134.6035,134.9367,134.6035,134.7296,89409.0
2018-04-13 15:50:00,149.66,150.21,149.65,150.02,200867.0,134.7836,135.2789,134.7746,135.1078,200867.0
2018-04-16 09:30:00,151.17,151.28,149.94,150.23,54024.0,136.1435,136.2426,135.0358,135.297,54024.0
2018-04-16 09:40:00,150.24,150.32,149.45,150.05,25036.0,135.306,135.378,134.5945,135.1348,25036.0
2018-04-16 09:50:00,149.91,150.02,149.31,149.4,28371.0,135.0088,135.1078,134.4684,134.5495,28371.0
2018-04-16 10:00:00,149.3,149.68,149.16,149.68,56147.0,134.4594,134.8016,134.3333,134.8016,56147.0
2018-04-16 10:10:00,149.68,149.98,149.51,149.62,16461.0,134.8016,135.0718,134.6485,134.7476,16461.0
2018-04-16 10:20:00,149.56,150.12,149.56,150.08,41870.0,134.6936,135.1979,134.6936,135.1619,41870.0
2018-04-16 10:30:00,150.12,150.32,149.86,149.86,33249.0,135.1979,135.378,134.9637,134.9637,33249.0
2018-04-16 10:40:00,149.83,149.87,149.04,149.08,35186.0,134.9367,134.9727,134.2252,134.2613,35186.0
2018-04-16 10:50:00,149.04,149.48,148.75,149.25,36489.0,134.2252,134.6215,133.9641,134.4144,36489.0
2018-04-16 11:00:00,149.27,149.69,149.27,149.35,27995.0,134.4324,134.8106,134.4324,134.5044,27995.0
2018-04-16 11:10:00,149.33,149.33,148.29,148.39,89829.0,134.4864,134.4864,133.5498,133.6399,89829.0
2018-04-16 11:20:00,148.4,149.15,148.29,148.75,46383.0,133.6489,134.3243,133.5498,133.9641,46383.0
2018-04-16 11:30:00,148.73,149.33,148.5,149.25,28031.0,133.9461,134.4864,133.7389,134.4144,28031.0
2018-04-16 11:40:00,149.25,149.51,148.99,149.39,23706.0,134.4144,134.6485,134.1802,134.5405,23706.0
2018-04-16 11:50:00,149.45,149.61,149.22,149.58,27995.0,134.5945,134.7386,134.3874,134.7116,27995.0
2018-04-16 12:00:00,149.64,149.96,149.62,149.74,22861.0,134.7656,135.0538,134.7476,134.8557,22861.0
2018-04-16 12:10:00,149.77,150.13,149.72,149.8,28883.0,134.8827,135.2069,134.8377,134.9097,28883.0
2018-04-16 12:20:00,149.84,150.07,149.64,149.97,9292.0,134.9457,135.1529,134.7656,135.0628,9292.0
2018-04-16 12:30:00,149.95,150.13,149.55,149.8,22296.0,135.0448,135.2069,134.6845,134.9097,22296.0
2018-04-16 12:40:00,149.88,150.32,149.86,150.15,16336.0,134.9817,135.378,134.9637,135.2249,16336.0
2018-04-16 12:50:00,150.17,150.56,150.17,150.21,25016.0,135.2429,135.5942,135.2429,135.2789,25016.0
2018-04-16 13:00:00,150.24,150.45,149.89,150.07,25891.0,135.306,135.4951,134.9908,135.1529,25891.0
2018-04-16 13:10:00,150.14,150.38,150.04,150.07,13585.0,135.2159,135.432,135.1258,135.1529,13585.0
2018-04-16 13:20:00,150.06,150.21,149.84,149.93,16496.0,135.1439,135.2789,134.9457,135.0268,16496.0
2018-04-16 13:30:00,150.0,150.27,149.89,150.15,29309.0,135.0898,135.333,134.9908,135.2249,29309.0
2018-04-16 13:40:00,150.1,150.54,149.95,150.54,22357.0,135.1799,135.5761,135.0448,135.5761,22357.0
2018-04-16 13:50:00,150.54,150.56,150.35,150.35,15640.0,135.5761,135.5942,135.405,135.405,15640.0
2018-04-16 14:00:00,150.39,150.4,149.82,149.96,39622.0,135.4411,135.4501,134.9277,135.0538,39622.0
2018-04-16 14:10:00,150.02,150.1,149.88,149.97,13172.0,135.1078,135.1799,134.9817,135.0628,13172.0
2018-04-16 14:20:00,149.91,150.04,149.62,149.76,23195.0,135.0088,135.1258,134.7476,134.8737,23195.0
2018-04-16 14:30:00,149.71,150.09,149.64,150.09,12165.0,134.8286,135.1709,134.7656,135.1709,12165.0
2018-04-16 14:40:00,150.1,150.14,149.92,150.02,19297.0,135.1799,135.2159,135.0178,135.1078,19297.0
2018-04-16 14:50:00,150.02,150.02,149.48,149.66,31054.0,135.1078,135.1078,134.6215,134.7836,31054.0
2018-04-16 15:00:00,149.68,149.81,149.59,149.68,36167.0,134.8016,134.9187,134.7206,134.8016,36167.0
2018-04-16 15:10:00,149.69,149.69,149.41,149.47,35602.0,134.8106,134.8106,134.5585,134.6125,35602.0
2018-04-16 15:20:00,149.42,149.59,149.17,149.54,50583.0,134.5675,134.7206,134.3423,134.6755,50583.0
2018-04-16 15:30:00,149.56,149.65,149.28,149.29,40770.0,134.6936,134.7746,134.4414,134.4504,40770.0
2018-04-16 15:40:00,149.27,149.54,148.97,149.06,146941.0,134.4324,134.6755,134.1622,134.2433,146941.0
2018-04-16 15:50:00,149.08,149.26,148.82,148.98,230251.0,134.2613,134.4234,134.0271,134.1712,230251.0
2018-04-17 09:30:00,150.69,150.69,149.86,150.09,48582.0,135.7112,135.7112,134.9637,135.1709,48582.0
2018-04-17 09:40:00,150.09,150.29,149.93,149.95,28169.0,135.1709,135.351,135.0268,135.0448,28169.0
2018-04-17 09:50:00,149.94,150.02,149.55,149.97,20937.0,135.0358,135.1078,134.6845,135.0628,20937.0
2018-04-17 10:00:00,149.99,150.8,149.97,150.75,71958.0,135.0808,135.8103,135.0628,135.7653,71958.0
2018-04-17 10:10:00,150.74,150.84,150.35,150.44,42996.0,135.7563,135.8463,135.405,135.4861,42996.0
2018-04-17 10:20:00,150.49,151.15,150.47,150.99,35825.0,135.5311,136.1255,135.5131,135.9814,35825.0
2018-04-17 10:30:00,151.04,151.14,150.86,151.11,35581.0,136.0264,136.1165,135.8643,136.0895,35581.0
2018-04-17 10:40:00,151.14,151.4,150.96,151.15,50682.0,136.1165,136.3507,135.9544,136.1255,50682.0
2018-04-17 10:50:00,151.11,151.72,151.11,151.62,44140.0,136.0895,136.6388,136.0895,136.5488,44140.0
2018-04-17 11:00:00,151.65,152.15,151.61,151.77,50667.0,136.5758,137.0261,136.5398,136.6839,50667.0
2018-04-17 11:10:00,151.77,151.94,151.75,151.9,28923.0,136.6839,136.837,136.6659,136.801,28923.0
2018-04-17 11:20:00,151.87,151.94,151.25,151.66,25460.0,136.7739,136.837,136.2156,136.5848,25460.0
2018-04-17 11:30:00,151.54,151.54,151.3,151.52,28055.0,136.4767,136.4767,136.2606,136.4587,28055.0
2018-04-17 11:40:00,151.54,151.54,151.2,151.38,30906.0,136.4767,136.4767,136.1705,136.3326,30906.0
2018-04-17 11:50:00,151.37,151.45,151.2,151.25,23399.0,136.3236,136.3957,136.1705,136.2156,23399.0
2018-04-17 12:00:00,151.3,151.43,150.92,150.97,29997.0,136.2606,136.3777,135.9184,135.9634,29997.0
2018-04-17 12:10:00,150.98,151.06,150.68,150.76,47774.0,135.9724,136.0445,135.7022,135.7743,47774.0
2018-04-17 12:20:00,150.74,150.76,150.35,150.35,49419.0,135.7563,135.7743,135.405,135.405,49419.0
2018-04-17 12:30:00,150.33,150.41,149.92,150.0,27205.0,135.387,135.4591,135.0178,135.0898,27205.0
2018-04-17 12:40:00,150.02,150.16,149.83,150.0,24392.0,135.1078,135.2339,134.9367,135.0898,24392.0
2018-04-17 12:50:00,150.01,150.19,149.76,149.86,16631.0,135.0988,135.2609,134.8737,134.9637,16631.0
2018-04-17 13:00:00,149.86,149.93,149.75,149.75,13690.0,134.9637,135.0268,134.8647,134.8647,13690.0
2018-04-17 13:10:00,149.77,149.81,149.47,149.81,11873.0,134.8827,134.9187,134.6125,134.9187,11873.0
2018-04-17 13:20:00,149.76,150.11,149.68,150.11,17206.0,134.8737,135.1889,134.8016,135.1889,17206.0
2018-04-17 13:30:00,150.1,150.16,149.92,150.16,14417.0,135.1799,135.2339,135.0178,135.2339,14417.0
2018-04-17 13:40:00,150.16,150.25,150.09,150.14,14156.0,135.2339,135.315,135.1709,135.2159,14156.0
2018-04-17 13:50:00,150.11,150.11,149.71,149.91,21332.0,135.1889,135.1889,134.8286,135.0088,21332.0
2018-04-17 14:00:00,149.93,150.14,149.86,150.02,16427.0,135.0268,135.2159,134.9637,135.1078,16427.0
2018-04-17 14:10:00,150.01,150.01,149.64,149.68,12666.0,135.0988,135.0988,134.7656,134.8016,12666.0
2018-04-17 14:20:00,149.65,149.75,149.42,149.67,14317.0,134.7746,134.8647,134.5675,134.7926,14317.0
2018-04-17 14:30:00,149.71,149.8,149.64,149.79,11606.0,134.8286,134.9097,134.7656,134.9007,11606.0
2018-04-17 14:40:00,149.76,150.01,149.76,149.88,24030.0,134.8737,135.0988,134.8737,134.9817,24030.0
2018-04-17 14:50:00,149.87,149.92,149.54,149.79,18496.0,134.9727,135.0178,134.6755,134.9007,18496.0
2018-04-17 15:00:00,149.81,150.01,149.64,149.97,22107.0,134.9187,135.0988,134.7656,135.0628,22107.0
2018-04-17 15:10:00,150.03,150.36,149.99,150.32,116157.0,135.1168,135.414,135.0808,135.378,116157.0
2018-04-17 15:20:00,150.33,150.46,150.08,150.13,30911.0,135.387,135.5041,135.1619,135.2069,30911.0
2018-04-17 15:30:00,150.17,150.34,150.04,150.11,34493.0,135.2429,135.396,135.1258,135.1889,34493.0
2018-04-17 15:40:00,150.1,150.1,149.58,149.61,105265.0,135.1799,135.1799,134.7116,134.7386,105265.0
2018-04-17 15:50:00,149.59,149.65,149.15,149.17,190879.0,134.7206,134.7746,134.3243,134.3423,190879.0
2018-04-18 09:30:00,150.59,150.89,149.68,150.31,78539.0,135.6212,135.8914,134.8016,135.369,78539.0
2018-04-18 09:40:00,150.3,151.04,150.28,150.64,61292.0,135.36,136.0264,135.342,135.6662,61292.0
2018-04-18 09:50:00,150.65,150.82,150.18,150.58,48498.0,135.6752,135.8283,135.2519,135.6122,48498.0
2018-04-18 10:00:00,150.44,150.44,149.46,150.04,65462.0,135.4861,135.4861,134.6035,135.1258,65462.0
2018-04-18 10:10:00,150.1,150.2,149.41,149.95,37448.0,135.1799,135.2699,134.5585,135.0448,37448.0
2018-04-18 10:20:00,149.96,150.69,149.87,150.26,30070.0,135.0538,135.7112,134.9727,135.324,30070.0
2018-04-18 10:30:00,150.32,150.69,150.22,150.48,32366.0,135.378,135.7112,135.2879,135.5221,32366.0
2018-04-18 10:40:00,150.5,150.99,150.45,150.93,23065.0,135.5401,135.9814,135.4951,135.9274,23065.0
2018-04-18 10:50:00,150.98,151.05,150.64,150.7,23437.0,135.9724,136.0354,135.6662,135.7202,23437.0
2018-04-18 11:00:00,150.72,151.17,150.68,151.07,53572.0,135.7382,136.1435,135.7022,136.0535,53572.0
2018-04-18 11:10:00,151.07,151.36,151.01,151.19,34576.0,136.0535,136.3146,135.9994,136.1615,34576.0
2018-04-18 11:20:00,151.15,151.47,151.11,151.2,17681.0,136.1255,136.4137,136.0895,136.1705,17681.0
2018-04-18 11:30:00,151.24,151.33,150.93,151.19,15510.0,136.2066,136.2876,135.9274,136.1615,15510.0
2018-04-18 11:40:00,151.17,151.26,150.97,150.99,19702.0,136.1435,136.2246,135.9634,135.9814,19702.0
2018-04-18 11:50:00,151.02,151.15,150.94,151.01,31880.0,136.0084,136.1255,135.9364,135.9994,31880.0
2018-04-18 12:00:00,151.06,151.38,151.06,151.33,20693.0,136.0445,136.3326,136.0445,136.2876,20693.0
2018-04-18 12:10:00,151.32,151.71,151.32,151.56,27477.0,136.2786,136.6298,136.2786,136.4948,27477.0
2018-04-18 12:20:00,151.55,151.55,151.07,151.07,33176.0,136.4857,136.4857,136.0535,136.0535,33176.0
2018-04-18 12:30:00,151.13,151.32,150.97,150.97,20817.0,136.1075,136.2786,135.9634,135.9634,20817.0
2018-04-18 12:40:00,151.02,151.09,150.71,150.81,30156.0,136.0084,136.0715,135.7292,135.8193,30156.0
2018-04-18 12:50:00,150.79,151.12,150.78,151.0,26672.0,135.8013,136.0985,135.7923,135.9904,26672.0
2018-04-18 13:00:00,151.0,151.02,150.55,150.57,42406.0,135.9904,136.0084,135.5851,135.6032,42406.0
2018-04-18 13:10:00,150.59,150.97,150.58,150.83,43375.0,135.6212,135.9634,135.6122,135.8373,43375.0
2018-04-18 13:20:00,150.83,150.91,150.51,150.65,26365.0,135.8373,135.9094,135.5491,135.6752,26365.0
2018-04-18 13:30:00,150.64,150.77,150.57,150.67,36918.0,135.6662,135.7833,135.6032,135.6932,36918.0
2018-04-18 13:40:00,150.63,150.96,150.5,150.63,27518.0,135.6572,135.9544,135.5401,135.6572,27518.0
2018-04-18 13:50:00,150.65,150.65,150.29,150.33,26495.0,135.6752,135.6752,135.351,135.387,26495.0
2018-04-18 14:00:00,150.28,151.01,150.23,150.78,35334.0,135.342,135.9994,135.297,135.7923,35334.0
2018-04-18 14:10:00,150.79,150.86,150.7,150.79,26445.0,135.8013,135.8643,135.7202,135.8013,26445.0
2018-04-18 14:20:00,150.82,150.84,150.66,150.75,21389.0,135.8283,135.8463,135.6842,135.7653,21389.0
2018-04-18 14:30:00,150.75,150.88,150.5,150.51,43719.0,135.7653,135.8823,135.5401,135.5491,43719.0
2018-04-18 14:40:00,150.53,150.78,150.53,150.75,23862.0,135.5671,135.7923,135.5671,135.7653,23862.0
2018-04-18 14:50:00,150.74,151.12,150.73,150.73,40267.0,135.7563,136.0985,135.7473,135.7473,40267.0
2018-04-18 15:00:00,150.76,150.8,150.57,150.61,33879.0,135.7743,135.8103,135.6032,135.6392,33879.0
2018-04-18 15:10:00,150.65,150.86,150.62,150.77,31448.0,135.6752,135.8643,135.6482,135.7833,31448.0
2018-04-18 15:20:00,150.75,150.83,150.5,150.74,41437.0,135.7653,135.8373,135.5401,135.7563,41437.0
2018-04-18 15:30:00,150.75,150.77,150.37,150.37,41842.0,135.7653,135.7833,135.423,135.423,41842.0
2018-04-18 15:40:00,150.37,150.41,149.7,149.79,118004.0,135.423,135.4591,134.8196,134.9007,118004.0
2018-04-18 15:50:00,149.77,149.99,149.73,149.78,161244.0,134.8827,135.0808,134.8467,134.8917,161244.0
2018-04-19 09:30:00,149.83,150.52,149.03,149.44,66230.0,134.9367,135.5581,134.2162,134.5855,66230.0
2018-04-19 09:40:00,149.34,149.54,148.1,148.1,47414.0,134.4954,134.6755,133.3787,133.3787,47414.0
2018-04-19 09:50:00,148.16,148.34,147.34,148.33,117396.0,133.4327,133.5948,132.6942,133.5858,117396.0
2018-04-19 10:00:00,148.27,148.38,147.79,147.83,37793.0,133.5318,133.6308,133.0995,133.1355,37793.0
2018-04-19 10:10:00,147.84,148.62,147.66,148.28,50497.0,133.1445,133.847,132.9824,133.5408,50497.0
2018-04-19 10:20:00,148.23,148.62,148.14,148.45,18937.0,133.4958,133.847,133.4147,133.6939,18937.0
2018-04-19 10:30:00,148.47,148.77,148.24,148.67,19355.0,133.7119,133.9821,133.5048,133.892,19355.0
2018-04-19 10:40:00,148.64,148.68,148.17,148.54,23916.0,133.865,133.901,133.4417,133.7749,23916.0
2018-04-19 10:50:00,148.58,148.8,148.01,148.2,18639.0,133.811,134.0091,133.2976,133.4687,18639.0
2018-04-19 11:00:00,148.19,148.28,147.76,148.16,46526.0,133.4597,133.5408,133.0725,133.4327,46526.0
2018-04-19 11:10:00,148.1,148.1,147.59,147.81,26771.0,133.3787,133.3787,132.9194,133.1175,26771.0
2018-04-19 11:20:00,147.86,147.95,147.62,147.87,22907.0,133.1625,133.2436,132.9464,133.1715,22907.0
2018-04-19 11:30:00,147.94,147.98,147.62,147.65,9675.0,133.2346,133.2706,132.9464,132.9734,9675.0
2018-04-19 11:40:00,147.65,147.68,147.38,147.54,18962.0,132.9734,133.0004,132.7302,132.8743,18962.0
2018-04-19 11:50:00,147.53,147.54,147.02,147.09,32562.0,132.8653,132.8743,132.406,132.4691,32562.0
2018-04-19 12:00:00,147.05,147.06,146.76,146.89,29721.0,132.4331,132.4421,132.1719,132.289,29721.0
2018-04-19 12:10:00,146.92,147.29,146.83,147.18,23766.0,132.316,132.6492,132.2349,132.5501,23766.0
2018-04-19 12:20:00,147.22,147.59,147.07,147.21,52239.0,132.5862,132.9194,132.4511,132.5771,52239.0
2018-04-19 12:30:00,147.2,147.44,147.18,147.21,15984.0,132.5681,132.7843,132.5501,132.5771,15984.0
2018-04-19 12:40:00,147.24,147.62,147.15,147.62,26832.0,132.6042,132.9464,132.5231,132.9464,26832.0
2018-04-19 12:50:00,147.57,147.69,147.35,147.46,19514.0,132.9014,133.0094,132.7032,132.8023,19514.0
2018-04-19 13:00:00,147.39,147.46,147.07,147.19,16269.0,132.7393,132.8023,132.4511,132.5591,16269.0
2018-04-19 13:10:00,147.12,147.12,146.63,146.67,47663.0,132.4961,132.4961,132.0548,132.0908,47663.0
2018-04-19 13:20:00,146.66,146.87,146.5,146.64,37141.0,132.0818,132.2709,131.9377,132.0638,37141.0
2018-04-19 13:30:00,146.67,146.97,146.56,146.86,26901.0,132.0908,132.361,131.9918,132.2619,26901.0
2018-04-19 13:40:00,146.85,147.03,146.76,146.98,46198.0,132.2529,132.415,132.1719,132.37,46198.0
2018-04-19 13:50:00,147.02,147.44,147.0,147.36,19361.0,132.406,132.7843,132.388,132.7122,19361.0
2018-04-19 14:00:00,147.33,147.58,147.22,147.51,43140.0,132.6852,132.9104,132.5862,132.8473,43140.0
2018-04-19 14:10:00,147.51,147.65,147.42,147.48,22231.0,132.8473,132.9734,132.7663,132.8203,22231.0
2018-04-19 14:20:00,147.5,147.63,147.42,147.56,19701.0,132.8383,132.9554,132.7663,132.8924,19701.0
2018-04-19 14:30:00,147.53,147.93,147.49,147.92,19662.0,132.8653,133.2256,132.8293,133.2166,19662.0
2018-04-19 14:40:00,147.94,148.24,147.9,148.2,24301.0,133.2346,133.5048,133.1986,133.4687,24301.0
2018-04-19 14:50:00,148.17,148.48,148.05,148.44,33343.0,133.4417,133.7209,133.3337,133.6849,33343.0
2018-04-19 15:00:00,148.41,148.65,148.26,148.61,42319.0,133.6579,133.874,133.5228,133.838,42319.0
2018-04-19 15:10:00,148.62,148.65,148.22,148.4,33976.0,133.847,133.874,133.4868,133.6489,33976.0
2018-04-19 15:20:00,148.43,148.62,148.09,148.09,41877.0,133.6759,133.847,133.3697,133.3697,41877.0
2018-04-19 15:30:00,148.11,148.8,147.87,148.52,93726.0,133.3877,134.0091,133.1715,133.7569,93726.0
2018-04-19 15:40:00,148.56,148.76,148.4,148.43,103199.0,133.793,133.9731,133.6489,133.6759,103199.0
2018-04-19 15:50:00,148.45,148.56,147.83,148.11,241783.0,133.6939,133.793,133.1355,133.3877,241783.0
2018-04-20 09:30:00,148.33,149.46,148.33,149.02,122985.0,133.5858,134.6035,133.5858,134.2072,122985.0
2018-04-20 09:40:00,149.02,149.2,148.56,149.16,84023.0,134.2072,134.3693,133.793,134.3333,84023.0
2018-04-20 09:50:00,149.25,149.87,149.03,149.2,56598.0,134.4144,134.9727,134.2162,134.3693,56598.0
2018-04-20 10:00:00,149.19,149.19,148.53,148.63,61875.0,134.3603,134.3603,133.7659,133.856,61875.0
2018-04-20 10:10:00,148.65,148.75,147.69,148.42,108238.0,133.874,133.9641,133.0094,133.6669,108238.0
2018-04-20 10:20:00,148.46,148.67,148.26,148.47,34804.0,133.7029,133.892,133.5228,133.7119,34804.0
2018-04-20 10:30:00,148.5,149.03,148.38,148.56,46667.0,133.7389,134.2162,133.6308,133.793,46667.0
2018-04-20 10:40:00,148.52,148.52,148.06,148.06,26411.0,133.7569,133.7569,133.3427,133.3427,26411.0
2018-04-20 10:50:00,148.08,148.16,147.34,147.6,50651.0,133.3607,133.4327,132.6942,132.9284,50651.0
2018-04-20 11:00:00,147.58,147.68,146.91,146.95,33266.0,132.9104,133.0004,132.307,132.343,33266.0
2018-04-20 11:10:00,146.93,147.39,146.6,147.29,45108.0,132.325,132.7393,132.0278,132.6492,45108.0
2018-04-20 11:20:00,147.28,147.52,146.97,147.09,31082.0,132.6402,132.8563,132.361,132.4691,31082.0
2018-04-20 11:30:00,147.09,147.73,147.03,147.73,36833.0,132.4691,133.0455,132.415,133.0455,36833.0
2018-04-20 11:40:00,147.73,148.0,147.5,147.63,20036.0,133.0455,133.2886,132.8383,132.9554,20036.0
2018-04-20 11:50:00,147.63,147.72,147.5,147.64,9747.0,132.9554,133.0365,132.8383,132.9644,9747.0
2018-04-20 12:00:00,147.54,147.54,147.12,147.35,27721.0,132.8743,132.8743,132.4961,132.7032,27721.0
2018-04-20 12:10:00,147.28,147.32,146.9,146.92,15923.0,132.6402,132.6762,132.298,132.316,15923.0
2018-04-20 12:20:00,146.93,147.18,146.9,147.02,18323.0,132.325,132.5501,132.298,132.406,18323.0
2018-04-20 12:30:00,147.03,147.17,146.76,146.9,17756.0,132.415,132.5411,132.1719,132.298,17756.0
2018-04-20 12:40:00,146.86,147.19,146.78,146.95,26772.0,132.2619,132.5591,132.1899,132.343,26772.0
2018-04-20 12:50:00,146.96,147.17,146.85,147.08,15487.0,132.352,132.5411,132.2529,132.4601,15487.0
2018-04-20 13:00:00,147.07,147.25,146.97,147.18,20858.0,132.4511,132.6132,132.361,132.5501,20858.0
2018-04-20 13:10:00,147.18,147.67,147.17,147.67,12432.0,132.5501,132.9914,132.5411,132.9914,12432.0
2018-04-20 13:20:00,147.75,147.85,147.49,147.78,9693.0,133.0635,133.1535,132.8293,133.0905,9693.0
2018-04-20 13:30:00,147.78,148.1,147.67,148.08,19684.0,133.0905,133.3787,132.9914,133.3607,19684.0
2018-04-20 13:40:00,148.09,148.11,147.75,147.79,16159.0,133.3697,133.3877,133.0635,133.0995,16159.0
2018-04-20 13:50:00,147.79,147.85,147.54,147.61,12286.0,133.0995,133.1535,132.8743,132.9374,12286.0
2018-04-20 14:00:00,147.61,147.82,147.47,147.69,27148.0,132.9374,133.1265,132.8113,133.0094,27148.0
2018-04-20 14:10:00,147.66,147.66,147.2,147.26,13877.0,132.9824,132.9824,132.5681,132.6222,13877.0
2018-04-20 14:20:00,147.3,147.31,147.07,147.24,19251.0,132.6582,132.6672,132.4511,132.6042,19251.0
2018-04-20 14:30:00,147.26,147.38,146.97,147.13,13920.0,132.6222,132.7302,132.361,132.5051,13920.0
2018-04-20 14:40:00,147.09,147.24,147.05,147.05,9617.0,132.4691,132.6042,132.4331,132.4331,9617.0
2018-04-20 14:50:00,147.14,147.14,146.94,146.96,25621.0,132.5141,132.5141,132.334,132.352,25621.0
2018-04-20 15:00:00,146.95,146.96,146.41,146.42,40254.0,132.343,132.352,131.8567,131.8657,40254.0
2018-04-20 15:10:00,146.38,146.69,146.3,146.3,34478.0,131.8297,132.1088,131.7576,131.7576,34478.0
2018-04-20 15:20:00,146.32,146.62,146.32,146.5,42444.0,131.7756,132.0458,131.7756,131.9377,42444.0
2018-04-20 15:30:00,146.47,146.88,146.31,146.85,63886.0,131.9107,132.2799,131.7666,132.2529,63886.0
2018-04-20 15:40:00,146.83,146.92,146.59,146.76,90653.0,132.2349,132.316,132.0188,132.1719,90653.0
2018-04-20 15:50:00,146.77,146.97,146.52,146.96,152172.0,132.1809,132.361,131.9557,132.352,152172.0
2018-04-23 09:30:00,147.25,147.78,147.19,147.75,42599.0,132.6132,133.0905,132.5591,133.0635,42599.0
2018-04-23 09:40:00,147.75,147.82,146.55,146.76,23394.0,133.0635,133.1265,131.9828,132.1719,23394.0
2018-04-23 09:50:00,146.72,147.46,146.6,147.38,18965.0,132.1359,132.8023,132.0278,132.7302,18965.0
2018-04-23 10:00:00,147.4,147.4,146.44,146.59,15849.0,132.7483,132.7483,131.8837,132.0188,15849.0
2018-04-23 10:10:00,146.53,146.7,146.17,146.32,29032.0,131.9647,132.1178,131.6405,131.7756,29032.0
2018-04-23 10:20:00,146.27,146.49,146.11,146.2,32690.0,131.7306,131.9287,131.5865,131.6675,32690.0
2018-04-23 10:30:00,146.28,146.36,146.0,146.21,23304.0,131.7396,131.8116,131.4874,131.6765,23304.0
2018-04-23 10:40:00,146.17,146.47,146.03,146.34,17747.0,131.6405,131.9107,131.5144,131.7936,17747.0
2018-04-23 10:50:00,146.31,146.57,146.23,146.38,17129.0,131.7666,132.0008,131.6946,131.8297,17129.0
2018-04-23 11:00:00,146.37,146.85,146.28,146.85,15741.0,131.8206,132.2529,131.7396,132.2529,15741.0
2018-04-23 11:10:00,146.87,147.43,146.82,147.08,44396.0,132.2709,132.7753,132.2259,132.4601,44396.0
2018-04-23 11:20:00,147.07,147.25,146.98,147.13,22976.0,132.4511,132.6132,132.37,132.5051,22976.0
2018-04-23 11:30:00,147.19,147.2,146.9,146.94,8586.0,132.5591,132.5681,132.298,132.334,8586.0
2018-04-23 11:40:00,146.99,147.03,146.65,146.68,16331.0,132.379,132.415,132.0728,132.0998,16331.0
2018-04-23 11:50:00,146.62,146.99,146.62,146.94,13737.0,132.0458,132.379,132.0458,132.334,13737.0
2018-04-23 12:00:00,146.96,146.97,146.66,146.72,10232.0,132.352,132.361,132.0818,132.1359,10232.0
2018-04-23 12:10:00,146.68,146.76,146.3,146.36,13552.0,132.0998,132.1719,131.7576,131.8116,13552.0
2018-04-23 12:20:00,146.37,146.44,146.2,146.29,4031.0,131.8206,131.8837,131.6675,131.7486,4031.0
2018-04-23 12:30:00,146.2,146.38,145.96,146.38,24480.0,131.6675,131.8297,131.4514,131.8297,24480.0
2018-04-23 12:40:00,146.41,146.51,146.1,146.21,18609.0,131.8567,131.9467,131.5775,131.6765,18609.0
2018-04-23 12:50:00,146.22,146.55,146.14,146.55,15063.0,131.6856,131.9828,131.6135,131.9828,15063.0
2018-04-23 13:00:00,146.51,146.66,146.37,146.38,8999.0,131.9467,132.0818,131.8206,131.8297,8999.0
2018-04-23 13:10:00,146.39,146.68,146.39,146.64,7160.0,131.8387,132.0998,131.8387,132.0638,7160.0
2018-04-23 13:20:00,146.64,146.75,146.58,146.69,6111.0,132.0638,132.1629,132.0098,132.1088,6111.0
2018-04-23 13:30:00,146.75,146.81,146.44,146.63,20995.0,132.1629,132.2169,131.8837,132.0548,20995.0
2018-04-23 13:40:00,146.59,146.7,146.5,146.54,8220.0,132.0188,132.1178,131.9377,131.9737,8220.0
2018-04-23 13:50:00,146.59,146.85,146.59,146.83,29650.0,132.0188,132.2529,132.0188,132.2349,29650.0
2018-04-23 14:00:00,146.8,146.8,146.04,146.09,11753.0,132.2079,132.2079,131.5234,131.5685,11753.0
2018-04-23 14:10:00,146.07,146.15,145.81,145.95,19089.0,131.5505,131.6225,131.3163,131.4424,19089.0
2018-04-23 14:20:00,145.95,146.0,145.63,145.84,15494.0,131.4424,131.4874,131.1542,131.3433,15494.0
2018-04-23 14:30:00,145.77,145.83,145.48,145.64,20422.0,131.2803,131.3343,131.0191,131.1632,20422.0
2018-04-23 14:40:00,145.64,145.87,145.58,145.68,17789.0,131.1632,131.3703,131.1092,131.1992,17789.0
2018-04-23 14:50:00,145.67,145.7,145.32,145.62,31844.0,131.1902,131.2172,130.875,131.1452,31844.0
2018-04-23 15:00:00,145.62,146.03,145.62,145.89,22697.0,131.1452,131.5144,131.1452,131.3884,22697.0
2018-04-23 15:10:00,145.94,146.03,145.8,145.84,16981.0,131.4334,131.5144,131.3073,131.3433,16981.0
2018-04-23 15:20:00,145.86,146.01,145.8,145.98,19326.0,131.3613,131.4964,131.3073,131.4694,19326.0
2018-04-23 15:30:00,145.98,146.09,145.83,145.85,30337.0,131.4694,131.5685,131.3343,131.3523,30337.0
2018-04-23 15:40:00,145.82,146.15,145.75,146.05,49261.0,131.3253,131.6225,131.2623,131.5325,49261.0
2018-04-23 15:50:00,146.03,146.15,145.96,146.04,98688.0,131.5144,131.6225,131.4514,131.5234,98688.0
2018-04-24 09:30:00,148.31,148.6,147.15,147.19,88786.0,133.5678,133.829,132.5231,132.5591,88786.0
2018-04-24 09:40:00,147.08,147.57,146.55,147.51,94066.0,132.4601,132.9014,131.9828,132.8473,94066.0
2018-04-24 09:50:00,147.56,147.77,147.1,147.72,66693.0,132.8924,133.0815,132.4781,133.0365,66693.0
2018-04-24 10:00:00,147.73,149.15,147.6,148.58,78783.0,133.0455,134.3243,132.9284,133.811,78783.0
2018-04-24 10:10:00,148.57,148.63,148.1,148.12,61939.0,133.802,133.856,133.3787,133.3967,61939.0
2018-04-24 10:20:00,148.16,148.39,147.36,147.39,50186.0,133.4327,133.6399,132.7122,132.7393,50186.0
2018-04-24 10:30:00,147.3,147.45,146.63,146.94,50690.0,132.6582,132.7933,132.0548,132.334,50690.0
2018-04-24 10:40:00,146.87,147.2,146.76,146.97,14002.0,132.2709,132.5681,132.1719,132.361,14002.0
2018-04-24 10:50:00,147.03,147.03,146.59,146.59,13831.0,132.415,132.415,132.0188,132.0188,13831.0
2018-04-24 11:00:00,146.59,147.13,146.43,146.46,25837.0,132.0188,132.5051,131.8747,131.9017,25837.0
2018-04-24 11:10:00,146.52,146.69,145.88,146.26,59017.0,131.9557,132.1088,131.3794,131.7216,59017.0
2018-04-24 11:20:00,146.29,146.83,145.98,146.17,58980.0,131.7486,132.2349,131.4694,131.6405,58980.0
2018-04-24 11:30:00,146.22,146.3,145.02,145.29,99688.0,131.6856,131.7576,130.6048,130.848,99688.0
2018-04-24 11:40:00,145.28,145.58,143.33,143.42,148726.0,130.839,131.1092,129.0828,129.1639,148726.0
2018-04-24 11:50:00,143.38,143.82,140.09,140.47,325106.0,129.1279,129.5241,126.1649,126.5071,325106.0
2018-04-24 12:00:00,140.48,142.21,140.11,141.17,286360.0,126.5161,128.0742,126.1829,127.1375,286360.0
2018-04-24 12:10:00,141.26,141.92,139.21,139.31,203055.0,127.2186,127.813,125.3724,125.4624,203055.0
2018-04-24 12:20:00,139.26,140.49,139.0,140.0,147515.0,125.4174,126.5251,125.1832,126.0838,147515.0
2018-04-24 12:30:00,140.06,140.8,139.73,140.74,126616.0,126.1379,126.8043,125.8407,126.7503,126616.0
2018-04-24 12:40:00,140.73,141.18,140.21,141.16,69617.0,126.7413,127.1465,126.273,127.1285,69617.0
2018-04-24 12:50:00,141.15,141.32,140.23,140.23,97371.0,127.1195,127.2726,126.291,126.291,97371.0
2018-04-24 13:00:00,140.18,140.68,139.94,140.63,54556.0,126.2459,126.6962,126.0298,126.6512,54556.0
2018-04-24 13:10:00,140.59,140.64,139.54,139.54,40215.0,126.6152,126.6602,125.6696,125.6696,40215.0
2018-04-24 13:20:00,139.52,139.85,139.27,139.85,43707.0,125.6515,125.9487,125.4264,125.9487,43707.0
2018-04-24 13:30:00,139.81,139.87,138.9,139.05,44243.0,125.9127,125.9668,125.0932,125.2283,44243.0
2018-04-24 13:40:00,139.05,139.31,138.58,139.31,67040.0,125.2283,125.4624,124.805,125.4624,67040.0
2018-04-24 13:50:00,139.31,139.33,137.81,138.3,72031.0,125.4624,125.4804,124.1115,124.5528,72031.0
2018-04-24 14:00:00,138.22,138.5,137.5,138.25,73773.0,124.4808,124.7329,123.8323,124.5078,73773.0
2018-04-24 14:10:00,138.25,138.62,137.41,137.98,96711.0,124.5078,124.841,123.7513,124.2646,96711.0
2018-04-24 14:20:00,137.97,138.97,137.77,137.77,63638.0,124.2556,125.1562,124.0755,124.0755,63638.0
2018-04-24 14:30:00,137.77,138.43,137.56,137.65,58115.0,124.0755,124.6699,123.8864,123.9674,58115.0
2018-04-24 14:40:00,137.64,138.62,137.63,138.43,113107.0,123.9584,124.841,123.9494,124.6699,113107.0
2018-04-24 14:50:00,138.47,138.9,138.21,138.5,63818.0,124.7059,125.0932,124.4718,124.7329,63818.0
2018-04-24 15:00:00,138.6,139.24,138.34,138.97,80593.0,124.823,125.3994,124.5888,125.1562,80593.0
2018-04-24 15:10:00,138.97,139.24,138.56,138.77,95106.0,125.1562,125.3994,124.787,124.9761,95106.0
2018-04-24 15:20:00,138.78,139.13,138.53,138.58,108105.0,124.9851,125.3003,124.7599,124.805,108105.0
2018-04-24 15:30:00,138.58,138.58,137.87,137.99,146554.0,124.805,124.805,124.1656,124.2736,146554.0
2018-04-24 15:40:00,137.97,138.3,137.71,137.99,270886.0,124.2556,124.5528,124.0215,124.2736,270886.0
2018-04-24 15:50:00,137.99,138.27,137.83,138.09,451470.0,124.2736,124.5258,124.1295,124.3637,451470.0
2018-04-25 09:30:00,138.07,138.82,136.69,137.38,97325.0,124.3457,125.0211,123.1028,123.7243,97325.0
2018-04-25 09:40:00,137.46,137.7,136.1,137.47,117806.0,123.7963,124.0125,122.5715,123.8053,117806.0
2018-04-25 09:50:00,137.45,137.76,136.82,136.92,108026.0,123.7873,124.0665,123.2199,123.31,108026.0
2018-04-25 10:00:00,136.92,137.61,136.83,137.16,105352.0,123.31,123.9314,123.2289,123.5261,105352.0
2018-04-25 10:10:00,137.02,137.51,137.0,137.32,103052.0,123.4,123.8413,123.382,123.6702,103052.0
2018-04-25 10:20:00,137.36,138.23,137.08,138.06,81203.0,123.7062,124.4898,123.4541,124.3367,81203.0
2018-04-25 10:30:00,138.03,139.03,138.0,138.96,72416.0,124.3097,125.2102,124.2826,125.1472,72416.0
2018-04-25 10:40:00,139.01,139.9,138.76,139.85,167078.0,125.1922,125.9938,124.9671,125.9487,167078.0
2018-04-25 10:50:00,139.85,139.87,139.07,139.33,57154.0,125.9487,125.9668,125.2463,125.4804,57154.0
2018-04-25 11:00:00,139.19,139.63,139.12,139.21,33318.0,125.3543,125.7506,125.2913,125.3724,33318.0
2018-04-25 11:10:00,139.25,139.25,138.11,138.18,34980.0,125.4084,125.4084,124.3817,124.4447,34980.0
2018-04-25 11:20:00,138.2,138.61,137.99,138.3,167156.0,124.4628,124.832,124.2736,124.5528,167156.0
2018-04-25 11:30:00,138.41,138.5,137.85,137.85,36620.0,124.6519,124.7329,124.1475,124.1475,36620.0
2018-04-25 11:40:00,137.74,138.04,137.26,137.26,34351.0,124.0485,124.3187,123.6162,123.6162,34351.0
2018-04-25 11:50:00,137.19,137.58,136.95,137.03,47687.0,123.5531,123.9044,123.337,123.4091,47687.0
2018-04-25 12:00:00,137.12,137.46,136.91,137.41,39808.0,123.4901,123.7963,123.301,123.7513,39808.0
2018-04-25 12:10:00,137.43,137.96,137.32,137.84,24366.0,123.7693,124.2466,123.6702,124.1385,24366.0
2018-04-25 12:20:00,137.82,138.08,137.45,137.67,20647.0,124.1205,124.3547,123.7873,123.9854,20647.0
2018-04-25 12:30:00,137.63,138.0,137.58,137.9,59268.0,123.9494,124.2826,123.9044,124.1926,59268.0
2018-04-25 12:40:00,137.96,138.19,137.8,137.93,23530.0,124.2466,124.4537,124.1025,124.2196,23530.0
2018-04-25 12:50:00,137.95,138.08,137.69,137.9,24569.0,124.2376,124.3547,124.0034,124.1926,24569.0
2018-04-25 13:00:00,137.93,138.65,137.9,138.38,53813.0,124.2196,124.868,124.1926,124.6249,53813.0
2018-04-25 13:10:00,138.35,138.35,137.81,137.82,21642.0,124.5978,124.5978,124.1115,124.1205,21642.0
2018-04-25 13:20:00,137.85,138.19,137.8,138.08,19013.0,124.1475,124.4537,124.1025,124.3547,19013.0
2018-04-25 13:30:00,138.11,138.71,138.06,138.55,39366.0,124.3817,124.9221,124.3367,124.778,39366.0
2018-04-25 13:40:00,138.55,138.93,138.55,138.67,71564.0,124.778,125.1202,124.778,124.886,71564.0
2018-04-25 13:50:00,138.68,138.77,138.51,138.72,14003.0,124.895,124.9761,124.7419,124.9311,14003.0
2018-04-25 14:00:00,138.74,138.87,138.5,138.5,27763.0,124.9491,125.0662,124.7329,124.7329,27763.0
2018-04-25 14:10:00,138.53,138.64,138.17,138.38,25625.0,124.7599,124.859,124.4357,124.6249,25625.0
2018-04-25 14:20:00,138.32,138.42,137.96,138.25,36374.0,124.5708,124.6609,124.2466,124.5078,36374.0
2018-04-25 14:30:00,138.3,138.6,138.13,138.31,29546.0,124.5528,124.823,124.3997,124.5618,29546.0
2018-04-25 14:40:00,138.32,138.74,138.25,138.54,39823.0,124.5708,124.9491,124.5078,124.769,39823.0
2018-04-25 14:50:00,138.61,138.75,138.32,138.66,46599.0,124.832,124.9581,124.5708,124.877,46599.0
2018-04-25 15:00:00,138.72,138.77,138.25,138.28,52839.0,124.9311,124.9761,124.5078,124.5348,52839.0
2018-04-25 15:10:00,138.29,138.56,138.08,138.08,42865.0,124.5438,124.787,124.3547,124.3547,42865.0
2018-04-25 15:20:00,138.04,138.25,137.93,138.0,46225.0,124.3187,124.5078,124.2196,124.2826,46225.0
2018-04-25 15:30:00,137.96,138.13,137.54,137.54,60812.0,124.2466,124.3997,123.8684,123.8684,60812.0
2018-04-25 15:40:00,137.55,137.63,136.9,137.15,106078.0,123.8774,123.9494,123.292,123.5171,106078.0
2018-04-25 15:50:00,137.1,138.03,137.08,137.99,231960.0,123.4721,124.3097,123.4541,124.2736,231960.0
2018-04-26 09:30:00,138.05,138.24,136.25,136.65,135596.0,124.3277,124.4988,122.7066,123.0668,135596.0
2018-04-26 09:40:00,136.68,136.78,135.23,135.84,185245.0,123.0938,123.1839,121.788,122.3373,185245.0
2018-04-26 09:50:00,135.87,136.99,135.59,136.1,69901.0,122.3644,123.373,122.1122,122.5715,69901.0
2018-04-26 10:00:00,136.03,136.54,135.73,135.97,82703.0,122.5085,122.9678,122.2383,122.4544,82703.0
2018-04-26 10:10:00,135.91,136.34,135.82,136.09,66646.0,122.4004,122.7876,122.3193,122.5625,66646.0
2018-04-26 10:20:00,136.08,136.08,135.37,135.54,117623.0,122.5535,122.5535,121.9141,122.0672,117623.0
2018-04-26 10:30:00,135.53,135.88,135.46,135.82,113114.0,122.0582,122.3734,121.9951,122.3193,113114.0
2018-04-26 10:40:00,135.88,136.16,135.49,135.5,85642.0,122.3734,122.6255,122.0221,122.0311,85642.0
2018-04-26 10:50:00,135.45,135.67,135.06,135.23,78147.0,121.9861,122.1842,121.6349,121.788,78147.0
2018-04-26 11:00:00,135.26,136.1,135.21,136.0,198772.0,121.815,122.5715,121.77,122.4814,198772.0
2018-04-26 11:10:00,136.0,136.03,134.91,134.98,69139.0,122.4814,122.5085,121.4998,121.5628,69139.0
2018-04-26 11:20:00,135.02,135.36,134.95,135.2,86814.0,121.5988,121.9051,121.5358,121.761,86814.0
2018-04-26 11:30:00,135.19,135.38,134.59,134.61,155760.0,121.7519,121.9231,121.2116,121.2296,155760.0
2018-04-26 11:40:00,134.57,134.67,133.7,134.11,82088.0,121.1936,121.2836,120.4101,120.7793,82088.0
2018-04-26 11:50:00,134.04,135.0,133.9,135.0,179066.0,120.7163,121.5808,120.5902,121.5808,179066.0
2018-04-26 12:00:00,135.04,136.19,135.01,136.12,86766.0,121.6169,122.6525,121.5898,122.5895,86766.0
2018-04-26 12:10:00,136.19,136.35,135.72,136.31,94905.0,122.6525,122.7966,122.2293,122.7606,94905.0
2018-04-26 12:20:00,136.25,136.29,135.93,135.94,50283.0,122.7066,122.7426,122.4184,122.4274,50283.0
2018-04-26 12:30:00,135.92,136.04,135.56,135.82,34783.0,122.4094,122.5175,122.0852,122.3193,34783.0
2018-04-26 12:40:00,135.81,135.81,135.37,135.55,28564.0,122.3103,122.3103,121.9141,122.0762,28564.0
2018-04-26 12:50:00,135.59,135.79,135.31,135.7,30699.0,122.1122,122.2923,121.86,122.2113,30699.0
2018-04-26 13:00:00,135.67,136.12,135.67,136.12,73974.0,122.1842,122.5895,122.1842,122.5895,73974.0
2018-04-26 13:10:00,136.13,136.44,135.88,136.42,32299.0,122.5985,122.8777,122.3734,122.8597,32299.0
2018-04-26 13:20:00,136.35,136.47,135.98,136.17,53772.0,122.7966,122.9047,122.4634,122.6345,53772.0
2018-04-26 13:30:00,136.07,136.1,135.43,135.66,28862.0,122.5445,122.5715,121.9681,122.1752,28862.0
2018-04-26 13:40:00,135.69,135.96,135.54,135.86,36735.0,122.2022,122.4454,122.0672,122.3554,36735.0
2018-04-26 13:50:00,135.84,135.92,135.4,135.52,38558.0,122.3373,122.4094,121.9411,122.0491,38558.0
2018-04-26 14:00:00,135.54,135.81,135.35,135.63,53932.0,122.0672,122.3103,121.896,122.1482,53932.0
2018-04-26 14:10:00,135.67,135.79,135.34,135.35,35444.0,122.1842,122.2923,121.887,121.896,35444.0
2018-04-26 14:20:00,135.35,135.43,135.27,135.28,31086.0,121.896,121.9681,121.824,121.833,31086.0
2018-04-26 14:30:00,135.37,135.37,135.06,135.27,24512.0,121.9141,121.9141,121.6349,121.824,24512.0
2018-04-26 14:40:00,135.28,135.86,135.23,135.8,36334.0,121.833,122.3554,121.788,122.3013,36334.0
2018-04-26 14:50:00,135.75,135.93,135.6,135.92,91699.0,122.2563,122.4184,122.1212,122.4094,91699.0
2018-04-26 15:00:00,135.93,136.15,135.86,135.86,55702.0,122.4184,122.6165,122.3554,122.3554,55702.0
2018-04-26 15:10:00,135.9,136.1,135.89,135.97,48494.0,122.3914,122.5715,122.3824,122.4544,48494.0
2018-04-26 15:20:00,136.02,136.16,135.85,136.12,110382.0,122.4994,122.6255,122.3463,122.5895,110382.0
2018-04-26 15:30:00,136.12,136.16,135.8,135.97,80212.0,122.5895,122.6255,122.3013,122.4544,80212.0
2018-04-26 15:40:00,135.97,136.04,135.76,136.02,103467.0,122.4544,122.5175,122.2653,122.4994,103467.0
2018-04-26 15:50:00,136.05,136.52,135.87,136.35,325715.0,122.5265,122.9497,122.3644,122.7966,325715.0
2018-04-27 09:30:00,136.7,138.95,136.33,138.26,191748.0,123.1119,125.1382,122.7786,124.5168,191748.0
2018-04-27 09:40:00,138.23,139.76,138.09,139.21,139632.0,124.4898,125.8677,124.3637,125.3724,139632.0
2018-04-27 09:50:00,139.27,139.8,139.01,139.75,208606.0,125.4264,125.9037,125.1922,125.8587,208606.0
2018-04-27 10:00:00,139.75,139.93,138.68,138.87,79847.0,125.8587,126.0208,124.895,125.0662,79847.0
2018-04-27 10:10:00,138.9,139.34,138.55,138.79,52794.0,125.0932,125.4894,124.778,124.9941,52794.0
2018-04-27 10:20:00,138.78,139.01,138.16,138.17,65215.0,124.9851,125.1922,124.4267,124.4357,65215.0
2018-04-27 10:30:00,138.13,138.33,137.68,138.06,64519.0,124.3997,124.5798,123.9944,124.3367,64519.0
2018-04-27 10:40:00,138.07,138.5,137.84,138.27,34363.0,124.3457,124.7329,124.1385,124.5258,34363.0
2018-04-27 10:50:00,138.22,138.26,137.26,137.99,97195.0,124.4808,124.5168,123.6162,124.2736,97195.0
2018-04-27 11:00:00,137.97,138.61,137.9,138.51,66322.0,124.2556,124.832,124.1926,124.7419,66322.0
2018-04-27 11:10:00,138.49,138.67,138.11,138.14,35406.0,124.7239,124.886,124.3817,124.4087,35406.0
2018-04-27 11:20:00,138.15,138.49,137.99,138.33,37196.0,124.4177,124.7239,124.2736,124.5798,37196.0
2018-04-27 11:30:00,138.34,138.37,138.02,138.22,67272.0,124.5888,124.6159,124.3006,124.4808,67272.0
2018-04-27 11:40:00,138.15,138.18,137.65,137.79,30221.0,124.4177,124.4447,123.9674,124.0935,30221.0
2018-04-27 11:50:00,137.79,138.06,137.69,137.94,10730.0,124.0935,124.3367,124.0034,124.2286,10730.0
2018-04-27 12:00:00,137.93,138.15,137.87,138.05,16361.0,124.2196,124.4177,124.1656,124.3277,16361.0
2018-04-27 12:10:00,138.02,138.22,137.94,138.22,29772.0,124.3006,124.4808,124.2286,124.4808,29772.0
2018-04-27 12:20:00,138.21,138.35,138.02,138.24,46280.0,124.4718,124.5978,124.3006,124.4988,46280.0
2018-04-27 12:30:00,138.2,138.47,138.1,138.26,36591.0,124.4628,124.7059,124.3727,124.5168,36591.0
2018-04-27 12:40:00,138.25,138.54,138.19,138.24,22433.0,124.5078,124.769,124.4537,124.4988,22433.0
2018-04-27 12:50:00,138.21,138.37,138.08,138.17,26416.0,124.4718,124.6159,124.3547,124.4357,26416.0
2018-04-27 13:00:00,138.2,138.31,138.11,138.18,15078.0,124.4628,124.5618,124.3817,124.4447,15078.0
2018-04-27 13:10:00,138.2,138.33,138.07,138.31,18989.0,124.4628,124.5798,124.3457,124.5618,18989.0
2018-04-27 13:20:00,138.34,138.34,138.12,138.21,25690.0,124.5888,124.5888,124.3907,124.4718,25690.0
2018-04-27 13:30:00,138.2,138.27,137.98,138.04,18232.0,124.4628,124.5258,124.2646,124.3187,18232.0
2018-04-27 13:40:00,138.05,138.12,137.7,137.78,28382.0,124.3277,124.3907,124.0125,124.0845,28382.0
2018-04-27 13:50:00,137.75,137.98,137.75,137.89,17756.0,124.0575,124.2646,124.0575,124.1836,17756.0
2018-04-27 14:00:00,137.91,137.96,137.81,137.82,14189.0,124.2016,124.2466,124.1115,124.1205,14189.0
2018-04-27 14:10:00,137.74,137.95,137.69,137.69,18809.0,124.0485,124.2376,124.0034,124.0034,18809.0
2018-04-27 14:20:00,137.66,137.71,137.41,137.46,20306.0,123.9764,124.0215,123.7513,123.7963,20306.0
2018-04-27 14:30:00,137.46,137.64,137.41,137.54,18986.0,123.7963,123.9584,123.7513,123.8684,18986.0
2018-04-27 14:40:00,137.53,137.62,137.41,137.45,55872.0,123.8594,123.9404,123.7513,123.7873,55872.0
2018-04-27 14:50:00,137.47,137.57,137.3,137.44,24286.0,123.8053,123.8954,123.6522,123.7783,24286.0
2018-04-27 15:00:00,137.4,137.7,137.33,137.59,30661.0,123.7423,124.0125,123.6792,123.9134,30661.0
2018-04-27 15:10:00,137.58,137.64,137.31,137.32,42475.0,123.9044,123.9584,123.6612,123.6702,42475.0
2018-04-27 15:20:00,137.33,137.38,137.09,137.33,32804.0,123.6792,123.7243,123.4631,123.6792,32804.0
2018-04-27 15:30:00,137.32,137.6,137.31,137.47,37210.0,123.6702,123.9224,123.6612,123.8053,37210.0
2018-04-27 15:40:00,137.46,137.64,137.22,137.54,75577.0,123.7963,123.9584,123.5802,123.8684,75577.0
2018-04-27 15:50:00,137.54,137.68,137.42,137.55,124775.0,123.8684,123.9944,123.7603,123.8774,124775.0
2018-04-30 09:30:00,137.74,138.44,137.6,138.13,38231.0,124.0485,124.6789,123.9224,124.3997,38231.0
2018-04-30 09:40:00,138.15,138.41,136.65,136.84,62849.0,124.4177,124.6519,123.0668,123.2379,62849.0
2018-04-30 09:50:00,136.89,137.47,136.86,136.86,34890.0,123.283,123.8053,123.2559,123.2559,34890.0
2018-04-30 10:00:00,136.95,137.24,136.91,136.97,30870.0,123.337,123.5982,123.301,123.355,30870.0
2018-04-30 10:10:00,137.02,137.02,136.32,136.42,77442.0,123.4,123.4,122.7696,122.8597,77442.0
2018-04-30 10:20:00,136.4,136.44,135.52,136.16,62963.0,122.8417,122.8777,122.0491,122.6255,62963.0
2018-04-30 10:30:00,136.2,136.31,135.9,136.18,40274.0,122.6616,122.7606,122.3914,122.6435,40274.0
2018-04-30 10:40:00,136.27,136.51,136.19,136.43,34666.0,122.7246,122.9407,122.6525,122.8687,34666.0
2018-04-30 10:50:00,136.41,136.52,136.06,136.35,44150.0,122.8507,122.9497,122.5355,122.7966,44150.0
2018-04-30 11:00:00,136.35,136.89,136.35,136.87,41666.0,122.7966,123.283,122.7966,123.265,41666.0
2018-04-30 11:10:00,136.84,137.15,136.84,136.87,34732.0,123.2379,123.5171,123.2379,123.265,34732.0
2018-04-30 11:20:00,136.87,137.15,136.58,136.97,20226.0,123.265,123.5171,123.0038,123.355,20226.0
2018-04-30 11:30:00,136.94,137.3,136.89,137.13,13156.0,123.328,123.6522,123.283,123.4991,13156.0
2018-04-30 11:40:00,137.04,137.15,136.84,136.9,19709.0,123.4181,123.5171,123.2379,123.292,19709.0
2018-04-30 11:50:00,136.92,137.04,136.75,136.89,12396.0,123.31,123.4181,123.1569,123.283,12396.0
2018-04-30 12:00:00,136.86,136.96,136.66,136.82,21558.0,123.2559,123.346,123.0758,123.2199,21558.0
2018-04-30 12:10:00,136.85,136.92,136.64,136.86,11546.0,123.2469,123.31,123.0578,123.2559,11546.0
2018-04-30 12:20:00,136.88,136.92,136.77,136.89,11634.0,123.274,123.31,123.1749,123.283,11634.0
2018-04-30 12:30:00,136.89,136.89,136.69,136.84,16289.0,123.283,123.283,123.1028,123.2379,16289.0
2018-04-30 12:40:00,136.85,137.02,136.71,136.86,18242.0,123.2469,123.4,123.1209,123.2559,18242.0
2018-04-30 12:50:00,136.83,136.93,136.49,136.85,15196.0,123.2289,123.319,122.9227,123.2469,15196.0
2018-04-30 13:00:00,136.82,136.88,136.61,136.69,17162.0,123.2199,123.274,123.0308,123.1028,17162.0
2018-04-30 13:10:00,136.72,136.76,136.35,136.66,14498.0,123.1299,123.1659,122.7966,123.0758,14498.0
2018-04-30 13:20:00,136.6,136.81,136.52,136.71,12731.0,123.0218,123.2109,122.9497,123.1209,12731.0
2018-04-30 13:30:00,136.67,136.84,136.6,136.68,15739.0,123.0848,123.2379,123.0218,123.0938,15739.0
2018-04-30 13:40:00,136.65,136.87,136.44,136.53,17979.0,123.0668,123.265,122.8777,122.9588,17979.0
2018-04-30 13:50:00,136.56,136.65,136.42,136.61,18664.0,122.9858,123.0668,122.8597,123.0308,18664.0
2018-04-30 14:00:00,136.63,136.66,136.0,136.04,25034.0,123.0488,123.0758,122.4814,122.5175,25034.0
2018-04-30 14:10:00,136.03,136.16,135.82,135.93,20449.0,122.5085,122.6255,122.3193,122.4184,20449.0
2018-04-30 14:20:00,135.93,136.23,135.93,136.07,20244.0,122.4184,122.6886,122.4184,122.5445,20244.0
2018-04-30 14:30:00,136.02,136.36,135.99,136.2,23349.0,122.4994,122.8057,122.4724,122.6616,23349.0
2018-04-30 14:40:00,136.18,136.36,136.04,136.19,21190.0,122.6435,122.8057,122.5175,122.6525,21190.0
2018-04-30 14:50:00,136.17,136.31,136.0,136.12,22908.0,122.6345,122.7606,122.4814,122.5895,22908.0
2018-04-30 15:00:00,136.08,136.23,135.88,136.08,30817.0,122.5535,122.6886,122.3734,122.5535,30817.0
2018-04-30 15:10:00,136.03,136.33,136.03,136.23,35377.0,122.5085,122.7786,122.5085,122.6886,35377.0
2018-04-30 15:20:00,136.2,136.21,135.46,135.62,38279.0,122.6616,122.6706,121.9951,122.1392,38279.0
2018-04-30 15:30:00,135.6,136.21,135.58,136.1,52183.0,122.1212,122.6706,122.1032,122.5715,52183.0
2018-04-30 15:40:00,136.1,136.24,135.91,136.11,77051.0,122.5715,122.6976,122.4004,122.5805,77051.0
2018-04-30 15:50:00,136.08,136.08,135.22,135.29,168716.0,122.5535,122.5535,121.779,121.842,168716.0
2018-05-01 09:30:00,134.76,136.22,134.5,135.36,146721.0,121.3647,122.6796,121.1305,121.9051,146721.0
2018-05-01 09:40:00,135.3,135.71,134.89,135.39,78969.0,121.851,122.2203,121.4818,121.9321,78969.0
2018-05-01 09:50:00,135.46,135.54,134.64,135.25,132724.0,121.9951,122.0672,121.2566,121.806,132724.0
2018-05-01 10:00:00,135.17,135.17,133.12,133.25,115049.0,121.7339,121.7339,119.8877,120.0048,115049.0
2018-05-01 10:10:00,133.25,133.8,133.18,133.79,65669.0,120.0048,120.5001,119.9417,120.4911,65669.0
2018-05-01 10:20:00,133.71,133.98,133.42,133.7,51472.0,120.4191,120.6622,120.1579,120.4101,51472.0
2018-05-01 10:30:00,133.64,133.64,132.89,132.99,66440.0,120.356,120.356,119.6806,119.7706,66440.0
2018-05-01 10:40:00,132.99,133.58,132.99,133.28,55597.0,119.7706,120.302,119.7706,120.0318,55597.0
2018-05-01 10:50:00,133.29,133.46,132.94,133.08,36556.0,120.0408,120.1939,119.7256,119.8517,36556.0
2018-05-01 11:00:00,133.1,133.2,132.88,133.2,23630.0,119.8697,119.9598,119.6716,119.9598,23630.0
2018-05-01 11:10:00,133.25,133.33,132.99,133.27,45626.0,120.0048,120.0768,119.7706,120.0228,45626.0
2018-05-01 11:20:00,133.29,133.69,133.29,133.65,46014.0,120.0408,120.4011,120.0408,120.365,46014.0
2018-05-01 11:30:00,133.66,134.08,133.49,133.86,29322.0,120.374,120.7523,120.2209,120.5542,29322.0
2018-05-01 11:40:00,133.93,134.26,133.74,133.78,18047.0,120.6172,120.9144,120.4461,120.4821,18047.0
2018-05-01 11:50:00,133.73,134.19,133.65,133.67,19266.0,120.4371,120.8514,120.365,120.383,19266.0
2018-05-01 12:00:00,133.69,133.93,133.61,133.76,19393.0,120.4011,120.6172,120.329,120.4641,19393.0
2018-05-01 12:10:00,133.72,133.88,133.49,133.73,12756.0,120.4281,120.5722,120.2209,120.4371,12756.0
2018-05-01 12:20:00,133.7,133.88,133.57,133.8,10869.0,120.4101,120.5722,120.293,120.5001,10869.0
2018-05-01 12:30:00,133.82,133.94,133.67,133.67,17278.0,120.5181,120.6262,120.383,120.383,17278.0
2018-05-01 12:40:00,133.71,133.79,133.38,133.52,20371.0,120.4191,120.4911,120.1219,120.248,20371.0
2018-05-01 12:50:00,133.5,133.68,133.28,133.51,18623.0,120.2299,120.392,120.0318,120.2389,18623.0
2018-05-01 13:00:00,133.49,133.49,132.59,132.61,40154.0,120.2209,120.2209,119.4104,119.4284,40154.0
2018-05-01 13:10:00,132.55,132.8,132.22,132.48,60479.0,119.3744,119.5995,119.0772,119.3113,60479.0
2018-05-01 13:20:00,132.49,132.49,132.18,132.25,46284.0,119.3203,119.3203,119.0411,119.1042,46284.0
2018-05-01 13:30:00,132.25,133.14,132.18,132.94,57646.0,119.1042,119.9057,119.0411,119.7256,57646.0
2018-05-01 13:40:00,132.94,133.63,132.9,133.53,29277.0,119.7256,120.347,119.6896,120.257,29277.0
2018-05-01 13:50:00,133.59,133.8,133.38,133.67,30302.0,120.311,120.5001,120.1219,120.383,30302.0
2018-05-01 14:00:00,133.71,134.22,133.69,134.08,24024.0,120.4191,120.8784,120.4011,120.7523,24024.0
2018-05-01 14:10:00,134.11,134.3,134.0,134.18,24155.0,120.7793,120.9504,120.6802,120.8423,24155.0
2018-05-01 14:20:00,134.25,135.0,134.22,134.34,23394.0,120.9054,121.5808,120.8784,120.9864,23394.0
2018-05-01 14:30:00,134.35,134.36,134.04,134.24,30434.0,120.9954,121.0045,120.7163,120.8964,30434.0
2018-05-01 14:40:00,134.22,135.06,134.21,134.8,68856.0,120.8784,121.6349,120.8694,121.4007,68856.0
2018-05-01 14:50:00,134.8,134.97,134.4,134.79,44077.0,121.4007,121.5538,121.0405,121.3917,44077.0
2018-05-01 15:00:00,134.78,135.02,134.71,134.99,38084.0,121.3827,121.5988,121.3197,121.5718,38084.0
2018-05-01 15:10:00,134.97,134.97,134.63,134.71,56161.0,121.5538,121.5538,121.2476,121.3197,56161.0
2018-05-01 15:20:00,134.72,134.9,134.36,134.54,41686.0,121.3287,121.4908,121.0045,121.1666,41686.0
2018-05-01 15:30:00,134.56,134.75,134.45,134.5,30726.0,121.1846,121.3557,121.0855,121.1305,30726.0
2018-05-01 15:40:00,134.52,135.07,134.47,135.03,50098.0,121.1485,121.6439,121.1035,121.6079,50098.0
2018-05-01 15:50:00,135.03,135.39,135.03,135.35,137404.0,121.6079,121.9321,121.6079,121.896,137404.0
2018-05-02 09:30:00,135.41,135.72,134.87,135.36,77359.0,121.9501,122.2293,121.4638,121.9051,77359.0
2018-05-02 09:40:00,135.13,136.0,135.13,135.41,32475.0,121.6979,122.4814,121.6979,121.9501,32475.0
2018-05-02 09:50:00,135.4,136.08,135.38,135.95,33152.0,121.9411,122.5535,121.9231,122.4364,33152.0
2018-05-02 10:00:00,135.89,136.9,135.82,136.7,135536.0,122.3824,123.292,122.3193,123.1119,135536.0
2018-05-02 10:10:00,136.7,136.95,136.5,136.95,52944.0,123.1119,123.337,122.9317,123.337,52944.0
2018-05-02 10:20:00,136.89,137.35,136.67,136.9,55843.0,123.283,123.6972,123.0848,123.292,55843.0
2018-05-02 10:30:00,136.83,137.19,136.71,137.14,27034.0,123.2289,123.5531,123.1209,123.5081,27034.0
2018-05-02 10:40:00,137.17,137.35,137.13,137.25,67789.0,123.5351,123.6972,123.4991,123.6072,67789.0
2018-05-02 10:50:00,137.23,137.27,137.08,137.2,43795.0,123.5892,123.6252,123.4541,123.5622,43795.0
2018-05-02 11:00:00,137.19,137.86,137.16,137.66,42929.0,123.5531,124.1565,123.5261,123.9764,42929.0
2018-05-02 11:10:00,137.75,137.88,137.57,137.72,38115.0,124.0575,124.1746,123.8954,124.0305,38115.0
2018-05-02 11:20:00,137.72,137.76,137.4,137.48,29581.0,124.0305,124.0665,123.7423,123.8143,29581.0
2018-05-02 11:30:00,137.5,137.6,137.29,137.52,36225.0,123.8323,123.9224,123.6432,123.8503,36225.0
2018-05-02 11:40:00,137.5,137.57,136.98,136.99,37779.0,123.8323,123.8954,123.364,123.373,37779.0
2018-05-02 11:50:00,137.01,137.4,136.95,137.4,25903.0,123.391,123.7423,123.337,123.7423,25903.0
2018-05-02 12:00:00,137.35,137.44,137.12,137.21,31753.0,123.6972,123.7783,123.4901,123.5712,31753.0
2018-05-02 12:10:00,137.18,137.3,137.12,137.18,10487.0,123.5441,123.6522,123.4901,123.5441,10487.0
2018-05-02 12:20:00,137.26,137.36,137.11,137.16,16318.0,123.6162,123.7062,123.4811,123.5261,16318.0
2018-05-02 12:30:00,137.14,137.19,137.03,137.13,10388.0,123.5081,123.5531,123.4091,123.4991,10388.0
2018-05-02 12:40:00,137.13,137.25,137.1,137.23,8815.0,123.4991,123.6072,123.4721,123.5892,8815.0
2018-05-02 12:50:00,137.19,137.25,137.03,137.14,20271.0,123.5531,123.6072,123.4091,123.5081,20271.0
2018-05-02 13:00:00,137.14,137.15,136.89,136.98,10052.0,123.5081,123.5171,123.283,123.364,10052.0
2018-05-02 13:10:00,137.03,137.25,136.97,137.04,15175.0,123.4091,123.6072,123.355,123.4181,15175.0
2018-05-02 13:20:00,137.06,137.1,136.93,136.94,17966.0,123.4361,123.4721,123.319,123.328,17966.0
2018-05-02 13:30:00,137.0,137.11,136.74,136.76,43323.0,123.382,123.4811,123.1479,123.1659,43323.0
2018-05-02 13:40:00,136.77,136.86,136.5,136.7,25121.0,123.1749,123.2559,122.9317,123.1119,25121.0
2018-05-02 13:50:00,136.69,136.69,136.24,136.35,11789.0,123.1028,123.1028,122.6976,122.7966,11789.0
2018-05-02 14:00:00,136.34,137.13,136.3,137.13,26609.0,122.7876,123.4991,122.7516,123.4991,26609.0
2018-05-02 14:10:00,137.09,137.49,136.98,137.35,92672.0,123.4631,123.8233,123.364,123.6972,92672.0
2018-05-02 14:20:00,137.38,137.57,136.97,137.37,68952.0,123.7243,123.8954,123.355,123.7153,68952.0
2018-05-02 14:30:00,137.34,137.5,137.05,137.05,39925.0,123.6882,123.8323,123.4271,123.4271,39925.0
2018-05-02 14:40:00,137.01,137.41,136.93,137.27,49713.0,123.391,123.7513,123.319,123.6252,49713.0
2018-05-02 14:50:00,137.29,137.39,136.74,136.8,38958.0,123.6432,123.7333,123.1479,123.2019,38958.0
2018-05-02 15:00:00,136.78,136.97,136.67,136.86,45334.0,123.1839,123.355,123.0848,123.2559,45334.0
2018-05-02 15:10:00,136.86,136.86,136.12,136.21,41943.0,123.2559,123.2559,122.5895,122.6706,41943.0
2018-05-02 15:20:00,136.13,136.13,135.63,135.95,29024.0,122.5985,122.5985,122.1482,122.4364,29024.0
2018-05-02 15:30:00,135.94,135.95,135.29,135.48,52851.0,122.4274,122.4364,121.842,122.0131,52851.0
2018-05-02 15:40:00,135.48,135.49,134.97,135.06,64001.0,122.0131,122.0221,121.5538,121.6349,64001.0
2018-05-02 15:50:00,135.04,135.13,134.59,134.78,255996.0,121.6169,121.6979,121.2116,121.3827,255996.0
2018-05-03 09:30:00,136.0,136.0,134.22,134.59,92100.0,122.4814,122.4814,120.8784,121.2116,92100.0
2018-05-03 09:40:00,134.5,134.72,133.99,134.08,249013.0,121.1305,121.3287,120.6712,120.7523,249013.0
2018-05-03 09:50:00,134.02,134.81,133.95,134.56,59971.0,120.6982,121.4097,120.6352,121.1846,59971.0
2018-05-03 10:00:00,134.51,134.56,133.46,133.6,61763.0,121.1395,121.1846,120.1939,120.32,61763.0
2018-05-03 10:10:00,133.61,133.63,132.9,133.01,45854.0,120.329,120.347,119.6896,119.7886,45854.0
2018-05-03 10:20:00,133.06,133.2,132.54,132.79,75896.0,119.8337,119.9598,119.3654,119.5905,75896.0
2018-05-03 10:30:00,132.73,133.0,131.97,132.27,72481.0,119.5365,119.7796,118.852,119.1222,72481.0
2018-05-03 10:40:00,132.25,132.63,131.89,132.21,92563.0,119.1042,119.4464,118.78,119.0682,92563.0
2018-05-03 10:50:00,132.19,132.2,131.26,131.65,93303.0,119.0502,119.0592,118.2126,118.5638,93303.0
2018-05-03 11:00:00,131.66,131.86,131.42,131.84,76780.0,118.5728,118.753,118.3567,118.7349,76780.0
2018-05-03 11:10:00,131.88,132.81,131.88,132.77,63903.0,118.771,119.6085,118.771,119.5725,63903.0
2018-05-03 11:20:00,132.78,132.85,132.38,132.44,68483.0,119.5815,119.6445,119.2213,119.2753,68483.0
2018-05-03 11:30:00,132.48,132.65,132.08,132.11,83355.0,119.3113,119.4644,118.9511,118.9781,83355.0
2018-05-03 11:40:00,132.11,132.97,131.93,132.9,56182.0,118.9781,119.7526,118.816,119.6896,56182.0
2018-05-03 11:50:00,132.97,133.24,132.85,133.06,41324.0,119.7526,119.9958,119.6445,119.8337,41324.0
2018-05-03 12:00:00,133.1,133.69,133.07,133.61,43688.0,119.8697,120.4011,119.8427,120.329,43688.0
2018-05-03 12:10:00,133.64,133.91,133.11,133.15,61987.0,120.356,120.5992,119.8787,119.9147,61987.0
2018-05-03 12:20:00,133.17,133.35,132.73,132.87,37751.0,119.9327,120.0948,119.5365,119.6626,37751.0
2018-05-03 12:30:00,132.87,133.93,132.84,133.83,30439.0,119.6626,120.6172,119.6355,120.5271,30439.0
2018-05-03 12:40:00,133.85,134.65,133.81,134.63,51135.0,120.5451,121.2656,120.5091,121.2476,51135.0
2018-05-03 12:50:00,134.64,135.66,134.57,135.56,72876.0,121.2566,122.1752,121.1936,122.0852,72876.0
2018-05-03 13:00:00,135.55,135.65,134.87,135.17,82757.0,122.0762,122.1662,121.4638,121.7339,82757.0
2018-05-03 13:10:00,135.11,135.78,135.06,135.48,34767.0,121.6799,122.2833,121.6349,122.0131,34767.0
2018-05-03 13:20:00,135.44,135.73,134.96,135.36,39146.0,121.9771,122.2383,121.5448,121.9051,39146.0
2018-05-03 13:30:00,135.41,136.1,135.41,135.92,105167.0,121.9501,122.5715,121.9501,122.4094,105167.0
2018-05-03 13:40:00,135.95,136.51,135.9,136.17,163432.0,122.4364,122.9407,122.3914,122.6345,163432.0
2018-05-03 13:50:00,136.15,136.4,135.86,135.86,26781.0,122.6165,122.8417,122.3554,122.3554,26781.0
2018-05-03 14:00:00,135.91,135.91,135.09,135.4,70659.0,122.4004,122.4004,121.6619,121.9411,70659.0
2018-05-03 14:10:00,135.3,135.49,135.1,135.24,19166.0,121.851,122.0221,121.6709,121.797,19166.0
2018-05-03 14:20:00,135.27,135.47,135.04,135.47,34693.0,121.824,122.0041,121.6169,122.0041,34693.0
2018-05-03 14:30:00,135.48,136.94,135.46,136.88,78980.0,122.0131,123.328,121.9951,123.274,78980.0
2018-05-03 14:40:00,136.76,137.32,136.16,136.18,78436.0,123.1659,123.6702,122.6255,122.6435,78436.0
2018-05-03 14:50:00,136.25,136.81,136.1,136.59,71686.0,122.7066,123.2109,122.5715,123.0128,71686.0
2018-05-03 15:00:00,136.58,136.84,136.44,136.52,105893.0,123.0038,123.2379,122.8777,122.9497,105893.0
2018-05-03 15:10:00,136.49,137.42,136.44,137.4,113744.0,122.9227,123.7603,122.8777,123.7423,113744.0
2018-05-03 15:20:00,137.4,137.41,137.07,137.25,64039.0,123.7423,123.7513,123.4451,123.6072,64039.0
2018-05-03 15:30:00,137.28,137.34,136.68,136.73,79292.0,123.6342,123.6882,123.0938,123.1389,79292.0
2018-05-03 15:40:00,136.73,136.78,136.34,136.5,99670.0,123.1389,123.1839,122.7876,122.9317,99670.0
2018-05-03 15:50:00,136.47,136.87,136.37,136.86,264102.0,122.9047,123.265,122.8147,123.2559,264102.0
2018-05-04 09:30:00,136.12,136.31,135.14,136.05,114922.0,122.5895,122.7606,121.7069,122.5265,114922.0
2018-05-04 09:40:00,136.05,136.57,135.67,136.3,47960.0,122.5265,122.9948,122.1842,122.7516,47960.0
2018-05-04 09:50:00,136.3,136.38,135.68,135.86,76612.0,122.7516,122.8237,122.1932,122.3554,76612.0
2018-05-04 10:00:00,135.86,135.94,135.48,135.89,31539.0,122.3554,122.4274,122.0131,122.3824,31539.0
2018-05-04 10:10:00,135.95,136.17,135.41,135.46,33674.0,122.4364,122.6345,121.9501,121.9951,33674.0
2018-05-04 10:20:00,135.51,136.36,135.51,136.36,49890.0,122.0401,122.8057,122.0401,122.8057,49890.0
2018-05-04 10:30:00,136.44,137.21,136.28,137.16,26990.0,122.8777,123.5712,122.7336,123.5261,26990.0
2018-05-04 10:40:00,137.13,137.63,136.92,137.57,37749.0,123.4991,123.9494,123.31,123.8954,37749.0
2018-05-04 10:50:00,137.55,137.88,137.37,137.37,36477.0,123.8774,124.1746,123.7153,123.7153,36477.0
2018-05-04 11:00:00,137.42,137.98,137.34,137.85,38190.0,123.7603,124.2646,123.6882,124.1475,38190.0
2018-05-04 11:10:00,137.86,138.2,137.54,137.72,42525.0,124.1565,124.4628,123.8684,124.0305,42525.0
2018-05-04 11:20:00,137.72,137.98,137.49,137.65,29561.0,124.0305,124.2646,123.8233,123.9674,29561.0
2018-05-04 11:30:00,137.57,137.62,137.26,137.45,69788.0,123.8954,123.9404,123.6162,123.7873,69788.0
2018-05-04 11:40:00,137.46,137.5,136.66,136.68,57095.0,123.7963,123.8323,123.0758,123.0938,57095.0
2018-05-04 11:50:00,136.72,137.0,136.4,136.97,40184.0,123.1299,123.382,122.8417,123.355,40184.0
2018-05-04 12:00:00,137.0,137.0,136.71,136.91,28085.0,123.382,123.382,123.1209,123.301,28085.0
2018-05-04 12:10:00,136.94,137.0,136.65,137.0,12230.0,123.328,123.382,123.0668,123.382,12230.0
2018-05-04 12:20:00,136.95,137.17,136.88,137.03,33188.0,123.337,123.5351,123.274,123.4091,33188.0
2018-05-04 12:30:00,137.06,137.1,136.81,136.87,12403.0,123.4361,123.4721,123.2109,123.265,12403.0
2018-05-04 12:40:00,136.93,136.96,136.75,136.96,45048.0,123.319,123.346,123.1569,123.346,45048.0
2018-05-04 12:50:00,137.0,137.17,136.93,137.11,39881.0,123.382,123.5351,123.319,123.4811,39881.0
2018-05-04 13:00:00,137.14,137.26,136.9,137.13,24918.0,123.5081,123.6162,123.292,123.4991,24918.0
2018-05-04 13:10:00,137.14,137.3,136.85,137.2,28111.0,123.5081,123.6522,123.2469,123.5622,28111.0
2018-05-04 13:20:00,137.21,137.52,137.21,137.34,22422.0,123.5712,123.8503,123.5712,123.6882,22422.0
2018-05-04 13:30:00,137.31,137.37,137.16,137.16,10279.0,123.6612,123.7153,123.5261,123.5261,10279.0
2018-05-04 13:40:00,137.2,137.43,137.19,137.36,13357.0,123.5622,123.7693,123.5531,123.7062,13357.0
2018-05-04 13:50:00,137.41,137.45,137.17,137.31,20643.0,123.7513,123.7873,123.5351,123.6612,20643.0
2018-05-04 14:00:00,137.28,137.53,137.22,137.44,25260.0,123.6342,123.8594,123.5802,123.7783,25260.0
2018-05-04 14:10:00,137.44,137.58,137.38,137.5,20206.0,123.7783,123.9044,123.7243,123.8323,20206.0
2018-05-04 14:20:00,137.53,137.75,137.51,137.66,39810.0,123.8594,124.0575,123.8413,123.9764,39810.0
2018-05-04 14:30:00,137.67,137.69,137.4,137.46,24288.0,123.9854,124.0034,123.7423,123.7963,24288.0
2018-05-04 14:40:00,137.49,137.6,137.42,137.45,19313.0,123.8233,123.9224,123.7603,123.7873,19313.0
2018-05-04 14:50:00,137.48,137.77,137.48,137.64,34514.0,123.8143,124.0755,123.8143,123.9584,34514.0
2018-05-04 15:00:00,137.66,138.13,137.66,137.98,25408.0,123.9764,124.3997,123.9764,124.2646,25408.0
2018-05-04 15:10:00,137.96,138.17,137.9,138.09,32158.0,124.2466,124.4357,124.1926,124.3637,32158.0
2018-05-04 15:20:00,138.08,138.25,137.96,138.06,39048.0,124.3547,124.5078,124.2466,124.3367,39048.0
2018-05-04 15:30:00,138.06,138.11,137.61,137.7,39123.0,124.3367,124.3817,123.9314,124.0125,39123.0
2018-05-04 15:40:00,137.68,137.84,137.38,137.49,66059.0,123.9944,124.1385,123.7243,123.8233,66059.0
2018-05-04 15:50:00,137.47,137.47,136.89,137.29,160061.0,123.8053,123.8053,123.283,123.6432,160061.0
2018-05-07 09:30:00,140.0,140.86,139.27,140.61,193461.0,126.0838,126.8583,125.4264,126.6332,193461.0
2018-05-07 09:40:00,140.67,141.78,140.48,140.82,158405.0,126.6872,127.6869,126.5161,126.8223,158405.0
2018-05-07 09:50:00,140.68,141.12,140.58,141.0,76652.0,126.6962,127.0925,126.6062,126.9844,76652.0
2018-05-07 10:00:00,141.07,141.15,140.68,141.13,47361.0,127.0475,127.1195,126.6962,127.1015,47361.0
2018-05-07 10:10:00,141.07,141.07,140.33,140.43,51122.0,127.0475,127.0475,126.381,126.4711,51122.0
2018-05-07 10:20:00,140.41,140.57,140.06,140.52,26937.0,126.4531,126.5972,126.1379,126.5521,26937.0
2018-05-07 10:30:00,140.45,140.58,140.08,140.16,24832.0,126.4891,126.6062,126.1559,126.2279,24832.0
2018-05-07 10:40:00,140.15,140.4,139.99,140.32,24689.0,126.2189,126.4441,126.0748,126.372,24689.0
2018-05-07 10:50:00,140.34,140.65,140.12,140.44,49699.0,126.39,126.6692,126.1919,126.4801,49699.0
2018-05-07 11:00:00,140.39,140.47,139.99,140.41,32968.0,126.4351,126.5071,126.0748,126.4531,32968.0
2018-05-07 11:10:00,140.41,140.84,140.33,140.6,22955.0,126.4531,126.8403,126.381,126.6242,22955.0
2018-05-07 11:20:00,140.65,140.9,140.34,140.75,22763.0,126.6692,126.8944,126.39,126.7593,22763.0
2018-05-07 11:30:00,140.72,140.83,140.48,140.48,17760.0,126.7323,126.8313,126.5161,126.5161,17760.0
2018-05-07 11:40:00,140.49,140.66,140.39,140.4,19857.0,126.5251,126.6782,126.4351,126.4441,19857.0
2018-05-07 11:50:00,140.39,140.99,140.33,140.96,24551.0,126.4351,126.9754,126.381,126.9484,24551.0
2018-05-07 12:00:00,140.96,140.98,140.75,140.94,18459.0,126.9484,126.9664,126.7593,126.9304,18459.0
2018-05-07 12:10:00,140.92,141.06,140.55,140.66,20292.0,126.9124,127.0385,126.5792,126.6782,20292.0
2018-05-07 12:20:00,140.74,140.85,140.48,140.85,18391.0,126.7503,126.8493,126.5161,126.8493,18391.0
2018-05-07 12:30:00,140.74,140.88,140.48,140.88,19035.0,126.7503,126.8764,126.5161,126.8764,19035.0
2018-05-07 12:40:00,140.9,140.93,140.52,140.64,12799.0,126.8944,126.9214,126.5521,126.6602,12799.0
2018-05-07 12:50:00,140.64,140.77,140.51,140.76,15027.0,126.6602,126.7773,126.5431,126.7683,15027.0
2018-05-07 13:00:00,140.78,140.94,140.55,140.65,12085.0,126.7863,126.9304,126.5792,126.6692,12085.0
2018-05-07 13:10:00,140.73,140.82,140.63,140.63,11759.0,126.7413,126.8223,126.6512,126.6512,11759.0
2018-05-07 13:20:00,140.63,140.85,140.62,140.78,18609.0,126.6512,126.8493,126.6422,126.7863,18609.0
2018-05-07 13:30:00,140.84,140.99,140.68,140.92,15850.0,126.8403,126.9754,126.6962,126.9124,15850.0
2018-05-07 13:40:00,140.95,141.11,140.88,140.9,14394.0,126.9394,127.0835,126.8764,126.8944,14394.0
2018-05-07 13:50:00,140.88,140.98,140.82,140.98,17804.0,126.8764,126.9664,126.8223,126.9664,17804.0
2018-05-07 14:00:00,140.96,141.1,140.79,140.95,14141.0,126.9484,127.0745,126.7953,126.9394,14141.0
2018-05-07 14:10:00,140.92,141.09,140.87,141.07,11999.0,126.9124,127.0655,126.8674,127.0475,11999.0
2018-05-07 14:20:00,141.1,141.1,140.85,140.93,21779.0,127.0745,127.0745,126.8493,126.9214,21779.0
2018-05-07 14:30:00,140.93,141.1,140.8,140.8,22849.0,126.9214,127.0745,126.8043,126.8043,22849.0
2018-05-07 14:40:00,140.83,140.95,140.5,140.5,27530.0,126.8313,126.9394,126.5341,126.5341,27530.0
2018-05-07 14:50:00,140.53,140.57,140.12,140.24,29649.0,126.5611,126.5972,126.1919,126.3,29649.0
2018-05-07 15:00:00,140.26,140.61,140.21,140.55,26778.0,126.318,126.6332,126.273,126.5792,26778.0
2018-05-07 15:10:00,140.56,140.6,139.99,140.05,41955.0,126.5882,126.6242,126.0748,126.1289,41955.0
2018-05-07 15:20:00,140.04,140.17,139.73,140.12,41199.0,126.1199,126.2369,125.8407,126.1919,41199.0
2018-05-07 15:30:00,140.12,140.42,140.08,140.29,32416.0,126.1919,126.4621,126.1559,126.345,32416.0
2018-05-07 15:40:00,140.28,140.33,140.06,140.27,53779.0,126.336,126.381,126.1379,126.327,53779.0
2018-05-07 15:50:00,140.31,140.32,139.96,140.22,111877.0,126.363,126.372,126.0478,126.282,111877.0
2018-05-08 09:30:00,140.65,141.36,140.22,140.9,143090.0,126.6692,127.3086,126.282,126.8944,143090.0
2018-05-08 09:40:00,141.0,141.29,140.8,141.24,40653.0,126.9844,127.2456,126.8043,127.2006,40653.0
2018-05-08 09:50:00,141.33,141.96,141.32,141.56,47403.0,127.2816,127.849,127.2726,127.4888,47403.0
2018-05-08 10:00:00,141.62,142.32,141.48,142.15,39525.0,127.5428,128.1732,127.4167,128.0201,39525.0
2018-05-08 10:10:00,142.12,142.66,141.61,142.03,83058.0,127.9931,128.4794,127.5338,127.912,83058.0
2018-05-08 10:20:00,141.99,142.28,141.75,141.84,56123.0,127.876,128.1372,127.6599,127.7409,56123.0
2018-05-08 10:30:00,141.8,142.36,141.79,142.18,43706.0,127.7049,128.2092,127.6959,128.0471,43706.0
2018-05-08 10:40:00,142.2,142.21,141.88,142.11,39133.0,128.0651,128.0742,127.777,127.9841,39133.0
2018-05-08 10:50:00,142.08,142.16,141.74,141.74,25294.0,127.9571,128.0291,127.6509,127.6509,25294.0
2018-05-08 11:00:00,141.69,141.76,141.23,141.23,45205.0,127.6058,127.6689,127.1916,127.1916,45205.0
2018-05-08 11:10:00,141.29,142.08,141.28,141.85,45382.0,127.2456,127.9571,127.2366,127.7499,45382.0
2018-05-08 11:20:00,141.84,142.17,141.62,141.8,22414.0,127.7409,128.0381,127.5428,127.7049,22414.0
2018-05-08 11:30:00,141.69,141.86,141.37,141.54,28268.0,127.6058,127.7589,127.3177,127.4708,28268.0
2018-05-08 11:40:00,141.5,142.11,141.44,142.03,19328.0,127.4347,127.9841,127.3807,127.912,19328.0
2018-05-08 11:50:00,141.97,142.27,141.79,141.81,25052.0,127.858,128.1282,127.6959,127.7139,25052.0
2018-05-08 12:00:00,141.89,141.99,141.53,141.73,24275.0,127.786,127.876,127.4617,127.6419,24275.0
2018-05-08 12:10:00,141.72,141.87,141.49,141.67,24521.0,127.6329,127.7679,127.4257,127.5878,24521.0
2018-05-08 12:20:00,141.66,141.83,141.49,141.63,14795.0,127.5788,127.7319,127.4257,127.5518,14795.0
2018-05-08 12:30:00,141.67,141.73,141.33,141.38,30173.0,127.5878,127.6419,127.2816,127.3267,30173.0
2018-05-08 12:40:00,141.34,141.58,141.34,141.46,19300.0,127.2906,127.5068,127.2906,127.3987,19300.0
2018-05-08 12:50:00,141.5,141.62,141.26,141.53,22540.0,127.4347,127.5428,127.2186,127.4617,22540.0
2018-05-08 13:00:00,141.56,141.69,141.35,141.55,24663.0,127.4888,127.6058,127.2996,127.4798,24663.0
2018-05-08 13:10:00,141.56,141.68,141.39,141.68,12665.0,127.4888,127.5968,127.3357,127.5968,12665.0
2018-05-08 13:20:00,141.67,141.99,141.67,141.88,22838.0,127.5878,127.876,127.5878,127.777,22838.0
2018-05-08 13:30:00,141.88,141.92,141.68,141.78,12768.0,127.777,127.813,127.5968,127.6869,12768.0
2018-05-08 13:40:00,141.75,141.87,141.6,141.76,10778.0,127.6599,127.7679,127.5248,127.6689,10778.0
2018-05-08 13:50:00,141.8,141.91,141.43,141.59,20314.0,127.7049,127.804,127.3717,127.5158,20314.0
2018-05-08 14:00:00,141.53,141.97,141.47,141.96,24362.0,127.4617,127.858,127.4077,127.849,24362.0
2018-05-08 14:10:00,141.9,142.18,141.76,142.06,42385.0,127.795,128.0471,127.6689,127.9391,42385.0
2018-05-08 14:20:00,142.09,142.7,142.0,142.27,69966.0,127.9661,128.5154,127.885,128.1282,69966.0
2018-05-08 14:30:00,142.26,142.32,141.61,141.65,42497.0,128.1192,128.1732,127.5338,127.5698,42497.0
2018-05-08 14:40:00,141.55,141.55,141.1,141.37,47888.0,127.4798,127.4798,127.0745,127.3177,47888.0
2018-05-08 14:50:00,141.42,141.78,141.25,141.27,46553.0,127.3627,127.6869,127.2096,127.2276,46553.0
2018-05-08 15:00:00,141.23,141.71,141.14,141.49,69254.0,127.1916,127.6239,127.1105,127.4257,69254.0
2018-05-08 15:10:00,141.46,141.58,141.32,141.35,38419.0,127.3987,127.5068,127.2726,127.2996,38419.0
2018-05-08 15:20:00,141.36,141.61,141.31,141.54,29960.0,127.3086,127.5338,127.2636,127.4708,29960.0
2018-05-08 15:30:00,141.54,141.94,141.54,141.89,36987.0,127.4708,127.831,127.4708,127.786,36987.0
2018-05-08 15:40:00,141.9,142.05,141.77,141.78,84249.0,127.795,127.9301,127.6779,127.6869,84249.0
2018-05-08 15:50:00,141.82,142.07,141.8,142.07,156183.0,127.7229,127.9481,127.7049,127.9481,156183.0
2018-05-09 09:30:00,143.21,143.27,142.09,142.39,68660.0,128.9748,129.0288,127.9661,128.2363,68660.0
2018-05-09 09:40:00,142.59,143.18,142.49,143.05,41823.0,128.4164,128.9477,128.3263,128.8307,41823.0
2018-05-09 09:50:00,143.09,143.45,142.79,143.37,42635.0,128.8667,129.1909,128.5965,129.1188,42635.0
2018-05-09 10:00:00,143.33,143.38,143.08,143.17,37409.0,129.0828,129.1279,128.8577,128.9387,37409.0
2018-05-09 10:10:00,143.14,143.77,143.05,143.77,33640.0,128.9117,129.4791,128.8307,129.4791,33640.0
2018-05-09 10:20:00,143.78,144.06,143.52,143.73,55944.0,129.4881,129.7403,129.2539,129.4431,55944.0
2018-05-09 10:30:00,143.77,144.03,143.39,143.87,39244.0,129.4791,129.7132,129.1369,129.5691,39244.0
2018-05-09 10:40:00,143.86,144.18,143.56,144.07,63887.0,129.5601,129.8483,129.29,129.7493,63887.0
2018-05-09 10:50:00,144.14,144.16,143.55,143.67,35116.0,129.8123,129.8303,129.281,129.389,35116.0
2018-05-09 11:00:00,143.73,143.89,143.46,143.7,49721.0,129.4431,129.5872,129.1999,129.416,49721.0
2018-05-09 11:10:00,143.69,143.83,143.31,143.63,50580.0,129.407,129.5331,129.0648,129.353,50580.0
2018-05-09 11:20:00,143.64,143.68,143.22,143.45,18542.0,129.362,129.398,128.9838,129.1909,18542.0
2018-05-09 11:30:00,143.48,143.51,143.2,143.5,65177.0,129.2179,129.2449,128.9657,129.2359,65177.0
2018-05-09 11:40:00,143.49,143.69,143.35,143.56,37404.0,129.2269,129.407,129.1008,129.29,37404.0
2018-05-09 11:50:00,143.57,143.76,143.45,143.67,30537.0,129.299,129.4701,129.1909,129.389,30537.0
2018-05-09 12:00:00,143.69,143.88,143.6,143.81,19563.0,129.407,129.5782,129.326,129.5151,19563.0
2018-05-09 12:10:00,143.81,144.0,143.67,143.95,26420.0,129.5151,129.6862,129.389,129.6412,26420.0
2018-05-09 12:20:00,143.95,144.52,143.95,144.35,51390.0,129.6412,130.1545,129.6412,130.0014,51390.0
2018-05-09 12:30:00,144.36,144.62,144.33,144.58,37578.0,130.0104,130.2446,129.9834,130.2086,37578.0
2018-05-09 12:40:00,144.57,145.24,144.56,145.14,96549.0,130.1996,130.803,130.1906,130.7129,96549.0
2018-05-09 12:50:00,145.17,145.41,145.0,145.03,42191.0,130.7399,130.9561,130.5868,130.6138,42191.0
2018-05-09 13:00:00,145.05,145.19,144.98,145.08,31654.0,130.6319,130.7579,130.5688,130.6589,31654.0
2018-05-09 13:10:00,145.03,145.1,144.91,144.98,62946.0,130.6138,130.6769,130.5058,130.5688,62946.0
2018-05-09 13:20:00,145.02,145.53,144.98,145.45,41305.0,130.6048,131.0641,130.5688,130.9921,41305.0
2018-05-09 13:30:00,145.42,145.45,145.15,145.33,24117.0,130.9651,130.9921,130.7219,130.884,24117.0
2018-05-09 13:40:00,145.37,145.44,145.06,145.14,24637.0,130.92,130.9831,130.6409,130.7129,24637.0
2018-05-09 13:50:00,145.15,145.24,145.04,145.22,24556.0,130.7219,130.803,130.6228,130.785,24556.0
2018-05-09 14:00:00,145.23,145.32,145.0,145.32,18858.0,130.794,130.875,130.5868,130.875,18858.0
2018-05-09 14:10:00,145.3,145.47,144.98,144.98,32207.0,130.857,131.0101,130.5688,130.5688,32207.0
2018-05-09 14:20:00,144.97,144.97,144.48,144.84,39434.0,130.5598,130.5598,130.1185,130.4427,39434.0
2018-05-09 14:30:00,144.82,145.04,144.6,144.6,33610.0,130.4247,130.6228,130.2266,130.2266,33610.0
2018-05-09 14:40:00,144.63,145.0,144.63,144.9,22519.0,130.2536,130.5868,130.2536,130.4968,22519.0
2018-05-09 14:50:00,144.93,145.11,144.67,144.81,23645.0,130.5238,130.6859,130.2896,130.4157,23645.0
2018-05-09 15:00:00,144.8,144.84,144.56,144.78,26426.0,130.4067,130.4427,130.1906,130.3887,26426.0
2018-05-09 15:10:00,144.8,144.82,144.59,144.61,37597.0,130.4067,130.4247,130.2176,130.2356,37597.0
2018-05-09 15:20:00,144.59,144.9,144.59,144.79,28756.0,130.2176,130.4968,130.2176,130.3977,28756.0
2018-05-09 15:30:00,144.79,144.97,144.79,144.88,44442.0,130.3977,130.5598,130.3977,130.4788,44442.0
2018-05-09 15:40:00,144.87,144.9,144.73,144.89,61074.0,130.4697,130.4968,130.3437,130.4878,61074.0
2018-05-09 15:50:00,144.91,145.27,144.9,145.17,187016.0,130.5058,130.83,130.4968,130.7399,187016.0
2018-05-10 09:30:00,145.47,145.66,145.03,145.25,43961.0,131.0101,131.1812,130.6138,130.812,43961.0
2018-05-10 09:40:00,145.2,145.56,144.88,144.88,32779.0,130.7669,131.0912,130.4788,130.4788,32779.0
2018-05-10 09:50:00,144.87,145.1,144.67,144.67,20079.0,130.4697,130.6769,130.2896,130.2896,20079.0
2018-05-10 10:00:00,144.71,145.41,144.54,145.4,30223.0,130.3257,130.9561,130.1725,130.9471,30223.0
2018-05-10 10:10:00,145.44,145.63,145.03,145.2,70364.0,130.9831,131.1542,130.6138,130.7669,70364.0
2018-05-10 10:20:00,145.22,145.46,144.9,145.4,25832.0,130.785,131.0011,130.4968,130.9471,25832.0
2018-05-10 10:30:00,145.5,145.8,145.49,145.63,30460.0,131.0371,131.3073,131.0281,131.1542,30460.0
2018-05-10 10:40:00,145.59,145.82,145.46,145.67,25132.0,131.1182,131.3253,131.0011,131.1902,25132.0
2018-05-10 10:50:00,145.68,146.11,145.57,146.03,81806.0,131.1992,131.5865,131.1002,131.5144,81806.0
2018-05-10 11:00:00,145.99,145.99,145.59,145.71,21261.0,131.4784,131.4784,131.1182,131.2262,21261.0
2018-05-10 11:10:00,145.74,146.28,145.68,146.15,35071.0,131.2533,131.7396,131.1992,131.6225,35071.0
2018-05-10 11:20:00,146.14,146.33,146.04,146.08,25762.0,131.6135,131.7846,131.5234,131.5595,25762.0
2018-05-10 11:30:00,146.09,146.35,146.03,146.23,60457.0,131.5685,131.8026,131.5144,131.6946,60457.0
2018-05-10 11:40:00,146.24,146.56,146.19,146.45,27481.0,131.7036,131.9918,131.6585,131.8927,27481.0
2018-05-10 11:50:00,146.41,146.66,146.34,146.5,58362.0,131.8567,132.0818,131.7936,131.9377,58362.0
2018-05-10 12:00:00,146.53,147.5,146.53,147.12,175027.0,131.9647,132.8383,131.9647,132.4961,175027.0
2018-05-10 12:10:00,147.12,147.12,146.75,146.77,29433.0,132.4961,132.4961,132.1629,132.1809,29433.0
2018-05-10 12:20:00,146.79,146.84,146.52,146.78,31095.0,132.1989,132.2439,131.9557,132.1899,31095.0
2018-05-10 12:30:00,146.71,146.95,146.58,146.88,11169.0,132.1268,132.343,132.0098,132.2799,11169.0
2018-05-10 12:40:00,146.89,147.0,146.7,146.78,43446.0,132.289,132.388,132.1178,132.1899,43446.0
2018-05-10 12:50:00,146.76,146.92,146.58,146.8,14535.0,132.1719,132.316,132.0098,132.2079,14535.0
2018-05-10 13:00:00,146.79,146.98,146.67,146.79,16127.0,132.1989,132.37,132.0908,132.1989,16127.0
2018-05-10 13:10:00,146.79,146.96,146.5,146.58,15756.0,132.1989,132.352,131.9377,132.0098,15756.0
2018-05-10 13:20:00,146.66,146.76,146.2,146.31,41654.0,132.0818,132.1719,131.6675,131.7666,41654.0
2018-05-10 13:30:00,146.31,146.59,146.28,146.35,37761.0,131.7666,132.0188,131.7396,131.8026,37761.0
2018-05-10 13:40:00,146.38,146.42,145.84,145.84,100241.0,131.8297,131.8657,131.3433,131.3433,100241.0
2018-05-10 13:50:00,145.88,146.17,145.81,145.82,75822.0,131.3794,131.6405,131.3163,131.3253,75822.0
2018-05-10 14:00:00,145.9,146.19,145.76,146.19,38775.0,131.3974,131.6585,131.2713,131.6585,38775.0
2018-05-10 14:10:00,146.21,146.6,146.2,146.5,39733.0,131.6765,132.0278,131.6675,131.9377,39733.0
2018-05-10 14:20:00,146.53,146.58,146.22,146.51,61727.0,131.9647,132.0098,131.6856,131.9467,61727.0
2018-05-10 14:30:00,146.54,146.56,146.0,146.03,26112.0,131.9737,131.9918,131.4874,131.5144,26112.0
2018-05-10 14:40:00,145.97,146.31,145.83,146.3,26399.0,131.4604,131.7666,131.3343,131.7576,26399.0
2018-05-10 14:50:00,146.26,146.5,146.18,146.26,19922.0,131.7216,131.9377,131.6495,131.7216,19922.0
2018-05-10 15:00:00,146.34,146.5,146.07,146.29,48053.0,131.7936,131.9377,131.5505,131.7486,48053.0
2018-05-10 15:10:00,146.31,146.6,146.24,146.32,48327.0,131.7666,132.0278,131.7036,131.7756,48327.0
2018-05-10 15:20:00,146.34,146.36,146.06,146.14,33736.0,131.7936,131.8116,131.5415,131.6135,33736.0
2018-05-10 15:30:00,146.15,146.28,146.09,146.22,44055.0,131.6225,131.7396,131.5685,131.6856,44055.0
2018-05-10 15:40:00,146.19,146.54,146.16,146.5,93074.0,131.6585,131.9737,131.6315,131.9377,93074.0
2018-05-10 15:50:00,146.5,146.67,146.32,146.59,250498.0,131.9377,132.0908,131.7756,132.0188,250498.0
2018-05-11 09:30:00,146.81,147.72,146.81,147.62,45346.0,132.2169,133.0365,132.2169,132.9464,45346.0
2018-05-11 09:40:00,147.65,148.03,147.34,147.81,56421.0,132.9734,133.3156,132.6942,133.1175,56421.0
2018-05-11 09:50:00,147.81,149.0,147.68,148.0,30653.0,133.1175,134.1892,133.0004,133.2886,30653.0
2018-05-11 10:00:00,148.06,148.3,147.45,147.7,70933.0,133.3427,133.5588,132.7933,133.0184,70933.0
2018-05-11 10:10:00,147.72,147.98,147.46,147.53,50630.0,133.0365,133.2706,132.8023,132.8653,50630.0
2018-05-11 10:20:00,147.52,147.83,147.37,147.47,50692.0,132.8563,133.1355,132.7212,132.8113,50692.0
2018-05-11 10:30:00,147.5,147.51,147.09,147.1,19973.0,132.8383,132.8473,132.4691,132.4781,19973.0
2018-05-11 10:40:00,147.2,147.3,146.95,147.06,30085.0,132.5681,132.6582,132.343,132.4421,30085.0
2018-05-11 10:50:00,147.07,147.56,146.95,147.56,35960.0,132.4511,132.8924,132.343,132.8924,35960.0
2018-05-11 11:00:00,147.53,147.61,146.95,147.04,22416.0,132.8653,132.9374,132.343,132.424,22416.0
2018-05-11 11:10:00,147.02,147.2,146.87,146.97,26866.0,132.406,132.5681,132.2709,132.361,26866.0
2018-05-11 11:20:00,146.93,147.03,146.54,146.61,53032.0,132.325,132.415,131.9737,132.0368,53032.0
2018-05-11 11:30:00,146.62,147.0,146.62,146.68,32176.0,132.0458,132.388,132.0458,132.0998,32176.0
2018-05-11 11:40:00,146.66,146.82,146.47,146.7,30495.0,132.0818,132.2259,131.9107,132.1178,30495.0
2018-05-11 11:50:00,146.73,146.98,146.68,146.75,35514.0,132.1449,132.37,132.0998,132.1629,35514.0
2018-05-11 12:00:00,146.76,147.03,146.75,146.84,63006.0,132.1719,132.415,132.1629,132.2439,63006.0
2018-05-11 12:10:00,146.82,147.0,146.41,146.55,29088.0,132.2259,132.388,131.8567,131.9828,29088.0
2018-05-11 12:20:00,146.54,146.7,146.47,146.64,31031.0,131.9737,132.1178,131.9107,132.0638,31031.0
2018-05-11 12:30:00,146.63,146.76,146.52,146.7,36763.0,132.0548,132.1719,131.9557,132.1178,36763.0
2018-05-11 12:40:00,146.7,146.91,146.7,146.9,52512.0,132.1178,132.307,132.1178,132.298,52512.0
2018-05-11 12:50:00,146.9,147.08,146.82,146.94,36082.0,132.298,132.4601,132.2259,132.334,36082.0
2018-05-11 13:00:00,146.88,147.13,146.85,146.87,30152.0,132.2799,132.5051,132.2529,132.2709,30152.0
2018-05-11 13:10:00,146.87,147.09,146.83,146.89,10965.0,132.2709,132.4691,132.2349,132.289,10965.0
2018-05-11 13:20:00,146.95,147.05,146.87,146.89,37959.0,132.343,132.4331,132.2709,132.289,37959.0
2018-05-11 13:30:00,146.93,146.93,146.64,146.65,14337.0,132.325,132.325,132.0638,132.0728,14337.0
2018-05-11 13:40:00,146.64,146.69,146.45,146.64,14913.0,132.0638,132.1088,131.8927,132.0638,14913.0
2018-05-11 13:50:00,146.61,146.85,146.54,146.74,9366.0,132.0368,132.2529,131.9737,132.1539,9366.0
2018-05-11 14:00:00,146.73,146.74,146.3,146.3,28791.0,132.1449,132.1539,131.7576,131.7576,28791.0
2018-05-11 14:10:00,146.3,146.51,146.15,146.51,25631.0,131.7576,131.9467,131.6225,131.9467,25631.0
2018-05-11 14:20:00,146.62,146.64,146.48,146.53,22972.0,132.0458,132.0638,131.9197,131.9647,22972.0
2018-05-11 14:30:00,146.49,146.6,146.44,146.54,13772.0,131.9287,132.0278,131.8837,131.9737,13772.0
2018-05-11 14:40:00,146.58,146.67,146.52,146.63,18649.0,132.0098,132.0908,131.9557,132.0548,18649.0
2018-05-11 14:50:00,146.63,146.86,146.45,146.86,66603.0,132.0548,132.2619,131.8927,132.2619,66603.0
2018-05-11 15:00:00,146.76,147.0,146.73,146.91,42843.0,132.1719,132.388,132.1449,132.307,42843.0
2018-05-11 15:10:00,146.91,147.13,146.89,146.95,24451.0,132.307,132.5051,132.289,132.343,24451.0
2018-05-11 15:20:00,146.95,147.04,146.89,146.96,33094.0,132.343,132.424,132.289,132.352,33094.0
2018-05-11 15:30:00,146.94,147.22,146.84,147.19,62074.0,132.334,132.5862,132.2439,132.5591,62074.0
2018-05-11 15:40:00,147.18,147.25,147.1,147.17,69005.0,132.5501,132.6132,132.4781,132.5411,69005.0
2018-05-11 15:50:00,147.17,147.34,147.06,147.3,180625.0,132.5411,132.6942,132.4421,132.6582,180625.0
2018-05-14 09:30:00,148.41,148.62,147.6,147.94,123912.0,133.6579,133.847,132.9284,133.2346,123912.0
2018-05-14 09:40:00,147.97,148.15,147.11,147.12,73587.0,133.2616,133.4237,132.4871,132.4961,73587.0
2018-05-14 09:50:00,147.17,147.35,146.87,147.0,89179.0,132.5411,132.7032,132.2709,132.388,89179.0
2018-05-14 10:00:00,147.0,147.0,145.83,145.96,151619.0,132.388,132.388,131.3343,131.4514,151619.0
2018-05-14 10:10:00,145.91,147.06,145.86,147.06,52991.0,131.4064,132.4421,131.3613,132.4421,52991.0
2018-05-14 10:20:00,147.03,147.5,147.02,147.46,50376.0,132.415,132.8383,132.406,132.8023,50376.0
2018-05-14 10:30:00,147.5,148.2,147.47,147.91,65276.0,132.8383,133.4687,132.8113,133.2076,65276.0
2018-05-14 10:40:00,147.9,148.08,147.71,147.88,64787.0,133.1986,133.3607,133.0274,133.1805,64787.0
2018-05-14 10:50:00,147.85,147.89,147.52,147.62,40646.0,133.1535,133.1896,132.8563,132.9464,40646.0
2018-05-14 11:00:00,147.56,147.56,147.33,147.51,37857.0,132.8924,132.8924,132.6852,132.8473,37857.0
2018-05-14 11:10:00,147.56,147.9,147.45,147.73,32677.0,132.8924,133.1986,132.7933,133.0455,32677.0
2018-05-14 11:20:00,147.79,147.96,147.47,147.61,74797.0,133.0995,133.2526,132.8113,132.9374,74797.0
2018-05-14 11:30:00,147.65,148.01,147.57,147.82,27534.0,132.9734,133.2976,132.9014,133.1265,27534.0
2018-05-14 11:40:00,147.82,147.82,147.13,147.15,31334.0,133.1265,133.1265,132.5051,132.5231,31334.0
2018-05-14 11:50:00,147.14,147.14,146.95,147.06,27335.0,132.5141,132.5141,132.343,132.4421,27335.0
2018-05-14 12:00:00,147.04,148.51,147.0,148.22,212018.0,132.424,133.7479,132.388,133.4868,212018.0
2018-05-14 12:10:00,148.26,148.26,147.55,147.63,65523.0,133.5228,133.5228,132.8834,132.9554,65523.0
2018-05-14 12:20:00,147.65,147.72,147.28,147.28,79692.0,132.9734,133.0365,132.6402,132.6402,79692.0
2018-05-14 12:30:00,147.3,147.33,146.68,146.69,67011.0,132.6582,132.6852,132.0998,132.1088,67011.0
2018-05-14 12:40:00,146.73,146.8,146.54,146.59,34016.0,132.1449,132.2079,131.9737,132.0188,34016.0
2018-05-14 12:50:00,146.6,146.62,146.33,146.53,33789.0,132.0278,132.0458,131.7846,131.9647,33789.0
2018-05-14 13:00:00,146.48,146.77,146.42,146.67,29860.0,131.9197,132.1809,131.8657,132.0908,29860.0
2018-05-14 13:10:00,146.64,146.73,146.34,146.48,29681.0,132.0638,132.1449,131.7936,131.9197,29681.0
2018-05-14 13:20:00,146.41,146.57,146.3,146.41,14277.0,131.8567,132.0008,131.7576,131.8567,14277.0
2018-05-14 13:30:00,146.43,146.62,146.33,146.52,21265.0,131.8747,132.0458,131.7846,131.9557,21265.0
2018-05-14 13:40:00,146.53,146.6,146.3,146.38,25292.0,131.9647,132.0278,131.7576,131.8297,25292.0
2018-05-14 13:50:00,146.32,146.41,146.14,146.16,20713.0,131.7756,131.8567,131.6135,131.6315,20713.0
2018-05-14 14:00:00,146.15,146.18,145.79,145.8,54947.0,131.6225,131.6495,131.2983,131.3073,54947.0
2018-05-14 14:10:00,145.82,146.04,145.79,145.94,29871.0,131.3253,131.5234,131.2983,131.4334,29871.0
2018-05-14 14:20:00,145.96,146.17,145.96,146.13,22472.0,131.4514,131.6405,131.4514,131.6045,22472.0
2018-05-14 14:30:00,146.12,146.42,146.07,146.33,26476.0,131.5955,131.8657,131.5505,131.7846,26476.0
2018-05-14 14:40:00,146.32,146.33,146.12,146.12,17938.0,131.7756,131.7846,131.5955,131.5955,17938.0
2018-05-14 14:50:00,146.12,146.5,146.09,146.45,22527.0,131.5955,131.9377,131.5685,131.8927,22527.0
2018-05-14 15:00:00,146.49,146.61,146.4,146.61,43817.0,131.9287,132.0368,131.8477,132.0368,43817.0
2018-05-14 15:10:00,146.56,146.73,146.55,146.56,62285.0,131.9918,132.1449,131.9828,131.9918,62285.0
2018-05-14 15:20:00,146.55,146.83,146.55,146.77,37403.0,131.9828,132.2349,131.9828,132.1809,37403.0
2018-05-14 15:30:00,146.77,146.82,146.52,146.72,44383.0,132.1809,132.2259,131.9557,132.1359,44383.0
2018-05-14 15:40:00,146.72,146.72,146.35,146.38,81806.0,132.1359,132.1359,131.8026,131.8297,81806.0
2018-05-14 15:50:00,146.36,146.76,146.35,146.74,132143.0,131.8116,132.1719,131.8026,132.1539,132143.0
2018-05-15 09:30:00,145.33,145.55,143.78,144.4,229594.0,130.884,131.0822,129.4881,130.0465,229594.0
2018-05-15 09:40:00,144.4,144.76,143.31,144.57,117724.0,130.0465,130.3707,129.0648,130.1996,117724.0
2018-05-15 09:50:00,144.55,145.03,144.29,144.77,102115.0,130.1816,130.6138,129.9474,130.3797,102115.0
2018-05-15 10:00:00,144.77,145.29,144.58,144.89,133809.0,130.3797,130.848,130.2086,130.4878,133809.0
2018-05-15 10:10:00,144.89,145.14,144.45,144.88,152131.0,130.4878,130.7129,130.0915,130.4788,152131.0
2018-05-15 10:20:00,145.03,145.17,144.92,144.96,59735.0,130.6138,130.7399,130.5148,130.5508,59735.0
2018-05-15 10:30:00,144.96,145.76,144.9,145.76,69786.0,130.5508,131.2713,130.4968,131.2713,69786.0
2018-05-15 10:40:00,145.76,145.79,145.17,145.48,72759.0,131.2713,131.2983,130.7399,131.0191,72759.0
2018-05-15 10:50:00,145.49,146.16,145.49,145.89,59192.0,131.0281,131.6315,131.0281,131.3884,59192.0
2018-05-15 11:00:00,145.95,146.42,145.9,146.31,74418.0,131.4424,131.8657,131.3974,131.7666,74418.0
2018-05-15 11:10:00,146.32,146.45,146.07,146.33,45317.0,131.7756,131.8927,131.5505,131.7846,45317.0
2018-05-15 11:20:00,146.33,146.33,145.89,146.15,29913.0,131.7846,131.7846,131.3884,131.6225,29913.0
2018-05-15 11:30:00,146.19,146.38,145.74,145.97,44479.0,131.6585,131.8297,131.2533,131.4604,44479.0
2018-05-15 11:40:00,146.0,146.31,145.82,146.21,15013.0,131.4874,131.7666,131.3253,131.6765,15013.0
2018-05-15 11:50:00,146.28,146.34,145.65,145.72,31177.0,131.7396,131.7936,131.1722,131.2353,31177.0
2018-05-15 12:00:00,145.73,145.73,145.34,145.34,26165.0,131.2443,131.2443,130.893,130.893,26165.0
2018-05-15 12:10:00,145.33,145.49,145.27,145.46,23446.0,130.884,131.0281,130.83,131.0011,23446.0
2018-05-15 12:20:00,145.44,145.5,145.3,145.49,15870.0,130.9831,131.0371,130.857,131.0281,15870.0
2018-05-15 12:30:00,145.5,146.02,145.46,146.01,13603.0,131.0371,131.5054,131.0011,131.4964,13603.0
2018-05-15 12:40:00,145.97,146.18,145.88,146.14,21973.0,131.4604,131.6495,131.3794,131.6135,21973.0
2018-05-15 12:50:00,146.19,146.27,145.9,146.05,16629.0,131.6585,131.7306,131.3974,131.5325,16629.0
2018-05-15 13:00:00,146.03,146.14,145.67,145.79,21088.0,131.5144,131.6135,131.1902,131.2983,21088.0
2018-05-15 13:10:00,145.8,146.03,145.8,145.96,14978.0,131.3073,131.5144,131.3073,131.4514,14978.0
2018-05-15 13:20:00,145.93,146.18,145.78,145.83,18209.0,131.4244,131.6495,131.2893,131.3343,18209.0
2018-05-15 13:30:00,145.9,145.93,145.61,145.62,44097.0,131.3974,131.4244,131.1362,131.1452,44097.0
2018-05-15 13:40:00,145.58,145.93,145.53,145.86,23162.0,131.1092,131.4244,131.0641,131.3613,23162.0
2018-05-15 13:50:00,145.86,145.93,145.47,145.51,50352.0,131.3613,131.4244,131.0101,131.0461,50352.0
2018-05-15 14:00:00,145.45,145.87,145.41,145.67,37734.0,130.9921,131.3703,130.9561,131.1902,37734.0
2018-05-15 14:10:00,145.74,146.11,145.74,145.91,22227.0,131.2533,131.5865,131.2533,131.4064,22227.0
2018-05-15 14:20:00,145.92,146.12,145.65,145.97,37835.0,131.4154,131.5955,131.1722,131.4604,37835.0
2018-05-15 14:30:00,145.96,146.32,145.85,146.01,75362.0,131.4514,131.7756,131.3523,131.4964,75362.0
2018-05-15 14:40:00,146.01,146.06,145.47,145.49,30675.0,131.4964,131.5415,131.0101,131.0281,30675.0
2018-05-15 14:50:00,145.52,145.67,145.37,145.56,24360.0,131.0551,131.1902,130.92,131.0912,24360.0
2018-05-15 15:00:00,145.61,145.71,145.15,145.19,34816.0,131.1362,131.2262,130.7219,130.7579,34816.0
2018-05-15 15:10:00,145.2,145.53,145.03,145.45,37195.0,130.7669,131.0641,130.6138,130.9921,37195.0
2018-05-15 15:20:00,145.43,145.54,145.04,145.21,42194.0,130.9741,131.0731,130.6228,130.7759,42194.0
2018-05-15 15:30:00,145.2,145.53,145.14,145.3,59259.0,130.7669,131.0641,130.7129,130.857,59259.0
2018-05-15 15:40:00,145.27,145.27,145.08,145.1,66458.0,130.83,130.83,130.6589,130.6769,66458.0
2018-05-15 15:50:00,145.12,145.63,145.12,145.53,245045.0,130.6949,131.1542,130.6949,131.0641,245045.0
2018-05-16 09:30:00,145.62,146.88,145.62,145.74,61063.0,131.1452,132.2799,131.1452,131.2533,61063.0
2018-05-16 09:40:00,145.74,146.45,145.66,146.41,64405.0,131.2533,131.8927,131.1812,131.8567,64405.0
2018-05-16 09:50:00,146.36,146.8,146.25,146.77,80626.0,131.8116,132.2079,131.7126,132.1809,80626.0
2018-05-16 10:00:00,146.77,146.79,146.0,146.38,66933.0,132.1809,132.1989,131.4874,131.8297,66933.0
2018-05-16 10:10:00,146.39,146.75,146.17,146.49,97239.0,131.8387,132.1629,131.6405,131.9287,97239.0
2018-05-16 10:20:00,146.41,146.76,146.17,146.52,28690.0,131.8567,132.1719,131.6405,131.9557,28690.0
2018-05-16 10:30:00,146.56,146.9,146.56,146.82,56716.0,131.9918,132.298,131.9918,132.2259,56716.0
2018-05-16 10:40:00,146.83,147.09,146.65,146.69,32020.0,132.2349,132.4691,132.0728,132.1088,32020.0
2018-05-16 10:50:00,146.71,146.75,146.36,146.6,20354.0,132.1268,132.1629,131.8116,132.0278,20354.0
2018-05-16 11:00:00,146.54,146.54,146.21,146.52,14456.0,131.9737,131.9737,131.6765,131.9557,14456.0
2018-05-16 11:10:00,146.59,146.79,146.5,146.62,21056.0,132.0188,132.1989,131.9377,132.0458,21056.0
2018-05-16 11:20:00,146.59,146.74,146.19,146.29,14649.0,132.0188,132.1539,131.6585,131.7486,14649.0
2018-05-16 11:30:00,146.29,146.4,146.18,146.37,16757.0,131.7486,131.8477,131.6495,131.8206,16757.0
2018-05-16 11:40:00,146.4,146.47,146.26,146.47,18967.0,131.8477,131.9107,131.7216,131.9107,18967.0
2018-05-16 11:50:00,146.45,147.0,146.45,146.99,43525.0,131.8927,132.388,131.8927,132.379,43525.0
2018-05-16 12:00:00,146.99,147.21,146.87,147.07,28468.0,132.379,132.5771,132.2709,132.4511,28468.0
2018-05-16 12:10:00,147.07,147.26,146.99,147.07,29689.0,132.4511,132.6222,132.379,132.4511,29689.0
2018-05-16 12:20:00,147.11,147.18,146.86,147.1,14983.0,132.4871,132.5501,132.2619,132.4781,14983.0
2018-05-16 12:30:00,147.1,147.49,147.08,147.48,15798.0,132.4781,132.8293,132.4601,132.8203,15798.0
2018-05-16 12:40:00,147.48,147.5,147.12,147.12,16802.0,132.8203,132.8383,132.4961,132.4961,16802.0
2018-05-16 12:50:00,147.12,147.33,147.11,147.3,15475.0,132.4961,132.6852,132.4871,132.6582,15475.0
2018-05-16 13:00:00,147.26,147.56,147.16,147.43,38483.0,132.6222,132.8924,132.5321,132.7753,38483.0
2018-05-16 13:10:00,147.44,147.47,147.11,147.16,19618.0,132.7843,132.8113,132.4871,132.5321,19618.0
2018-05-16 13:20:00,147.08,147.28,147.08,147.15,15677.0,132.4601,132.6402,132.4601,132.5231,15677.0
2018-05-16 13:30:00,147.17,147.47,147.17,147.36,10583.0,132.5411,132.8113,132.5411,132.7122,10583.0
2018-05-16 13:40:00,147.43,147.45,147.3,147.3,19593.0,132.7753,132.7933,132.6582,132.6582,19593.0
2018-05-16 13:50:00,147.31,147.38,147.19,147.38,19025.0,132.6672,132.7302,132.5591,132.7302,19025.0
2018-05-16 14:00:00,147.34,147.45,147.25,147.37,12724.0,132.6942,132.7933,132.6132,132.7212,12724.0
2018-05-16 14:10:00,147.38,147.49,147.28,147.3,22599.0,132.7302,132.8293,132.6402,132.6582,22599.0
2018-05-16 14:20:00,147.31,147.45,147.22,147.45,16539.0,132.6672,132.7933,132.5862,132.7933,16539.0
2018-05-16 14:30:00,147.46,147.5,147.41,147.44,16769.0,132.8023,132.8383,132.7573,132.7843,16769.0
2018-05-16 14:40:00,147.45,147.48,147.27,147.29,35814.0,132.7933,132.8203,132.6312,132.6492,35814.0
2018-05-16 14:50:00,147.3,147.6,147.29,147.52,23080.0,132.6582,132.9284,132.6492,132.8563,23080.0
2018-05-16 15:00:00,147.52,147.54,147.18,147.4,41325.0,132.8563,132.8743,132.5501,132.7483,41325.0
2018-05-16 15:10:00,147.39,147.39,146.89,146.91,43326.0,132.7393,132.7393,132.289,132.307,43326.0
2018-05-16 15:20:00,146.93,147.18,146.93,147.05,22993.0,132.325,132.5501,132.325,132.4331,22993.0
2018-05-16 15:30:00,147.04,147.22,146.91,147.19,41070.0,132.424,132.5862,132.307,132.5591,41070.0
2018-05-16 15:40:00,147.21,147.4,146.76,146.8,92297.0,132.5771,132.7483,132.1719,132.2079,92297.0
2018-05-16 15:50:00,146.8,147.36,146.78,147.35,194947.0,132.2079,132.7122,132.1899,132.7032,194947.0
2018-05-17 09:30:00,147.3,147.65,146.97,146.97,146065.0,132.6582,132.9734,132.361,132.361,146065.0
2018-05-17 09:40:00,146.93,146.95,145.97,146.22,93451.0,132.325,132.343,131.4604,131.6856,93451.0
2018-05-17 09:50:00,146.21,146.35,145.71,146.08,102720.0,131.6765,131.8026,131.2262,131.5595,102720.0
2018-05-17 10:00:00,146.06,146.54,145.71,146.49,98739.0,131.5415,131.9737,131.2262,131.9287,98739.0
2018-05-17 10:10:00,146.43,146.93,146.43,146.78,56721.0,131.8747,132.325,131.8747,132.1899,56721.0
2018-05-17 10:20:00,146.79,147.25,146.76,147.13,72579.0,132.1989,132.6132,132.1719,132.5051,72579.0
2018-05-17 10:30:00,147.13,148.1,147.11,147.74,65553.0,132.5051,133.3787,132.4871,133.0545,65553.0
2018-05-17 10:40:00,147.73,147.73,147.35,147.49,45495.0,133.0455,133.0455,132.7032,132.8293,45495.0
2018-05-17 10:50:00,147.49,147.53,147.03,147.4,44377.0,132.8293,132.8653,132.415,132.7483,44377.0
2018-05-17 11:00:00,147.4,147.45,146.84,146.96,62518.0,132.7483,132.7933,132.2439,132.352,62518.0
2018-05-17 11:10:00,146.97,146.98,146.58,146.79,80947.0,132.361,132.37,132.0098,132.1989,80947.0
2018-05-17 11:20:00,146.79,146.99,146.63,146.7,54165.0,132.1989,132.379,132.0548,132.1178,54165.0
2018-05-17 11:30:00,146.7,146.79,146.47,146.54,40738.0,132.1178,132.1989,131.9107,131.9737,40738.0
2018-05-17 11:40:00,146.54,146.89,146.5,146.64,50905.0,131.9737,132.289,131.9377,132.0638,50905.0
2018-05-17 11:50:00,146.64,146.86,146.55,146.76,24811.0,132.0638,132.2619,131.9828,132.1719,24811.0
2018-05-17 12:00:00,146.79,146.97,146.59,146.9,37629.0,132.1989,132.361,132.0188,132.298,37629.0
2018-05-17 12:10:00,146.88,147.0,146.83,146.87,32889.0,132.2799,132.388,132.2349,132.2709,32889.0
2018-05-17 12:20:00,146.88,146.93,146.64,146.65,42500.0,132.2799,132.325,132.0638,132.0728,42500.0
2018-05-17 12:30:00,146.64,146.87,146.51,146.51,35935.0,132.0638,132.2709,131.9467,131.9467,35935.0
2018-05-17 12:40:00,146.52,146.52,146.06,146.09,45283.0,131.9557,131.9557,131.5415,131.5685,45283.0
2018-05-17 12:50:00,146.08,146.21,145.95,146.14,35773.0,131.5595,131.6765,131.4424,131.6135,35773.0
2018-05-17 13:00:00,146.17,146.58,146.13,146.31,26616.0,131.6405,132.0098,131.6045,131.7666,26616.0
2018-05-17 13:10:00,146.33,146.39,146.09,146.2,25232.0,131.7846,131.8387,131.5685,131.6675,25232.0
2018-05-17 13:20:00,146.14,146.4,146.14,146.28,18324.0,131.6135,131.8477,131.6135,131.7396,18324.0
2018-05-17 13:30:00,146.31,146.32,146.06,146.09,26373.0,131.7666,131.7756,131.5415,131.5685,26373.0
2018-05-17 13:40:00,146.07,146.19,145.8,146.18,22843.0,131.5505,131.6585,131.3073,131.6495,22843.0
2018-05-17 13:50:00,146.19,146.46,145.64,145.64,50753.0,131.6585,131.9017,131.1632,131.1632,50753.0
2018-05-17 14:00:00,145.63,145.8,145.4,145.77,50403.0,131.1542,131.3073,130.9471,131.2803,50403.0
2018-05-17 14:10:00,145.83,146.04,145.76,145.88,38528.0,131.3343,131.5234,131.2713,131.3794,38528.0
2018-05-17 14:20:00,145.9,146.26,145.84,146.26,53557.0,131.3974,131.7216,131.3433,131.7216,53557.0
2018-05-17 14:30:00,146.28,146.56,146.28,146.39,36149.0,131.7396,131.9918,131.7396,131.8387,36149.0
2018-05-17 14:40:00,146.4,146.63,146.23,146.61,28638.0,131.8477,132.0548,131.6946,132.0368,28638.0
2018-05-17 14:50:00,146.59,146.78,146.45,146.65,75255.0,132.0188,132.1899,131.8927,132.0728,75255.0
2018-05-17 15:00:00,146.69,147.0,146.67,146.91,81421.0,132.1088,132.388,132.0908,132.307,81421.0
2018-05-17 15:10:00,146.92,146.98,146.29,146.42,52272.0,132.316,132.37,131.7486,131.8657,52272.0
2018-05-17 15:20:00,146.41,146.63,146.36,146.37,49087.0,131.8567,132.0548,131.8116,131.8206,49087.0
2018-05-17 15:30:00,146.37,146.9,146.36,146.77,72366.0,131.8206,132.298,131.8116,132.1809,72366.0
2018-05-17 15:40:00,146.78,146.9,146.63,146.8,100231.0,132.1899,132.298,132.0548,132.2079,100231.0
2018-05-17 15:50:00,146.8,147.09,146.57,146.85,361567.0,132.2079,132.4691,132.0008,132.2529,361567.0
2018-05-18 09:30:00,146.5,153.08,146.11,151.68,716877.0,131.9377,137.8637,131.5865,136.6028,716877.0
2018-05-18 09:40:00,151.49,152.4,150.02,151.15,404948.0,136.4317,137.2513,135.1078,136.1255,404948.0
2018-05-18 09:50:00,151.1,152.25,150.83,152.19,199066.0,136.0805,137.1162,135.8373,137.0621,199066.0
2018-05-18 10:00:00,152.11,153.72,151.68,153.46,356588.0,136.9901,138.44,136.6028,138.2059,356588.0
2018-05-18 10:10:00,153.46,154.1,153.0,153.77,217898.0,138.2059,138.7823,137.7916,138.4851,217898.0
2018-05-18 10:20:00,153.82,156.53,153.81,156.33,528276.0,138.5301,140.9707,138.5211,140.7906,528276.0
2018-05-18 10:30:00,156.5,156.71,153.94,153.99,556070.0,140.9437,141.1328,138.6382,138.6832,556070.0
2018-05-18 10:40:00,153.95,154.74,153.33,154.26,186288.0,138.6472,139.3587,138.0888,138.9264,186288.0
2018-05-18 10:50:00,154.32,154.71,154.01,154.4,126824.0,138.9804,139.3316,138.7012,139.0525,126824.0
2018-05-18 11:00:00,154.37,154.65,153.9,154.23,157361.0,139.0254,139.2776,138.6022,138.8994,157361.0
2018-05-18 11:10:00,154.28,155.37,154.26,154.86,90065.0,138.9444,139.926,138.9264,139.4667,90065.0
2018-05-18 11:20:00,154.86,156.28,154.82,155.45,136401.0,139.4667,140.7456,139.4307,139.9981,136401.0
2018-05-18 11:30:00,155.45,156.07,155.01,155.27,133753.0,139.9981,140.5565,139.6018,139.836,133753.0
2018-05-18 11:40:00,155.26,156.48,155.2,156.03,128214.0,139.827,140.9257,139.7729,140.5204,128214.0
2018-05-18 11:50:00,156.02,156.48,155.77,156.02,81992.0,140.5114,140.9257,140.2863,140.5114,81992.0
2018-05-18 12:00:00,155.95,156.32,155.56,156.16,81551.0,140.4484,140.7816,140.0971,140.6375,81551.0
2018-05-18 12:10:00,156.11,156.11,155.68,155.7,50404.0,140.5925,140.5925,140.2052,140.2232,50404.0
2018-05-18 12:20:00,155.71,155.83,155.36,155.69,54140.0,140.2322,140.3403,139.917,140.2142,54140.0
2018-05-18 12:30:00,155.74,156.02,155.57,155.84,62412.0,140.2593,140.5114,140.1062,140.3493,62412.0
2018-05-18 12:40:00,155.86,156.36,155.57,156.24,92810.0,140.3673,140.8176,140.1062,140.7096,92810.0
2018-05-18 12:50:00,156.27,156.28,155.74,156.19,78802.0,140.7366,140.7456,140.2593,140.6645,78802.0
2018-05-18 13:00:00,156.18,156.79,156.07,156.12,140388.0,140.6555,141.2049,140.5565,140.6015,140388.0
2018-05-18 13:10:00,156.1,157.1,155.92,156.7,109829.0,140.5835,141.4841,140.4214,141.1238,109829.0
2018-05-18 13:20:00,156.71,156.79,156.41,156.66,68421.0,141.1328,141.2049,140.8627,141.0878,68421.0
2018-05-18 13:30:00,156.65,156.66,156.0,156.32,64700.0,141.0788,141.0878,140.4934,140.7816,64700.0
2018-05-18 13:40:00,156.32,156.4,155.52,155.71,86659.0,140.7816,140.8537,140.0611,140.2322,86659.0
2018-05-18 13:50:00,155.69,155.9,155.61,155.67,75137.0,140.2142,140.4034,140.1422,140.1962,75137.0
2018-05-18 14:00:00,155.68,155.91,155.23,155.51,54723.0,140.2052,140.4124,139.7999,140.0521,54723.0
2018-05-18 14:10:00,155.43,155.77,155.34,155.41,63235.0,139.9801,140.2863,139.899,139.9621,63235.0
2018-05-18 14:20:00,155.41,155.55,155.32,155.34,39539.0,139.9621,140.0881,139.881,139.899,39539.0
2018-05-18 14:30:00,155.38,155.55,155.29,155.48,65445.0,139.935,140.0881,139.854,140.0251,65445.0
2018-05-18 14:40:00,155.41,155.52,155.32,155.33,33629.0,139.9621,140.0611,139.881,139.89,33629.0
2018-05-18 14:50:00,155.36,155.85,155.36,155.59,73429.0,139.917,140.3583,139.917,140.1242,73429.0
2018-05-18 15:00:00,155.6,155.6,155.32,155.35,55457.0,140.1332,140.1332,139.881,139.908,55457.0
2018-05-18 15:10:00,155.34,155.42,155.03,155.05,71717.0,139.899,139.9711,139.6198,139.6378,71717.0
2018-05-18 15:20:00,155.04,155.22,154.89,155.21,79081.0,139.6288,139.7909,139.4937,139.7819,79081.0
2018-05-18 15:30:00,155.25,155.47,155.14,155.47,95235.0,139.818,140.0161,139.7189,140.0161,95235.0
2018-05-18 15:40:00,155.47,155.6,155.26,155.38,145224.0,140.0161,140.1332,139.827,139.935,145224.0
2018-05-18 15:50:00,155.37,155.81,155.22,155.3,372248.0,139.926,140.3223,139.7909,139.863,372248.0
2018-05-21 09:30:00,159.5,161.4,159.07,159.15,512203.0,143.6455,145.3566,143.2582,143.3303,512203.0
2018-05-21 09:40:00,159.12,159.36,157.2,157.67,419458.0,143.3033,143.5194,141.5741,141.9974,419458.0
2018-05-21 09:50:00,157.68,157.86,156.1,156.96,287990.0,142.0064,142.1685,140.5835,141.358,287990.0
2018-05-21 10:00:00,157.02,157.14,156.4,156.65,130114.0,141.412,141.5201,140.8537,141.0788,130114.0
2018-05-21 10:10:00,156.59,158.31,156.59,158.09,181525.0,141.0248,142.5738,141.0248,142.3757,181525.0
2018-05-21 10:20:00,158.11,158.3,157.45,158.21,155820.0,142.3937,142.5648,141.7993,142.4837,155820.0
2018-05-21 10:30:00,158.22,159.11,158.0,158.32,118081.0,142.4927,143.2943,142.2946,142.5828,118081.0
2018-05-21 10:40:00,158.32,159.15,158.19,158.87,87005.0,142.5828,143.3303,142.4657,143.0781,87005.0
2018-05-21 10:50:00,158.81,159.33,158.65,158.99,46086.0,143.0241,143.4924,142.88,143.1862,46086.0
2018-05-21 11:00:00,159.01,159.02,158.15,158.62,107591.0,143.2042,143.2132,142.4297,142.853,107591.0
2018-05-21 11:10:00,158.56,158.85,158.07,158.08,48510.0,142.7989,143.0601,142.3577,142.3667,48510.0
2018-05-21 11:20:00,158.16,158.37,157.54,157.75,85904.0,142.4387,142.6278,141.8803,142.0695,85904.0
2018-05-21 11:30:00,157.79,158.37,157.76,158.09,61538.0,142.1055,142.6278,142.0785,142.3757,61538.0
2018-05-21 11:40:00,158.03,158.44,157.81,158.44,65312.0,142.3216,142.6909,142.1235,142.6909,65312.0
2018-05-21 11:50:00,158.44,158.66,158.38,158.6,40405.0,142.6909,142.889,142.6368,142.835,40405.0
2018-05-21 12:00:00,158.6,158.64,158.22,158.24,40271.0,142.835,142.871,142.4927,142.5108,40271.0
2018-05-21 12:10:00,158.23,158.9,158.17,158.84,70896.0,142.5017,143.1051,142.4477,143.0511,70896.0
2018-05-21 12:20:00,158.82,158.93,158.28,158.28,47394.0,143.0331,143.1322,142.5468,142.5468,47394.0
2018-05-21 12:30:00,158.32,158.55,158.15,158.49,41414.0,142.5828,142.7899,142.4297,142.7359,41414.0
2018-05-21 12:40:00,158.44,158.79,158.33,158.63,46844.0,142.6909,143.0061,142.5918,142.862,46844.0
2018-05-21 12:50:00,158.7,158.73,158.27,158.34,46794.0,142.925,142.952,142.5378,142.6008,46794.0
2018-05-21 13:00:00,158.38,158.44,158.22,158.31,13546.0,142.6368,142.6909,142.4927,142.5738,13546.0
2018-05-21 13:10:00,158.31,158.43,158.15,158.42,20318.0,142.5738,142.6819,142.4297,142.6729,20318.0
2018-05-21 13:20:00,158.46,158.48,158.25,158.37,23755.0,142.7089,142.7269,142.5198,142.6278,23755.0
2018-05-21 13:30:00,158.38,158.55,158.17,158.55,56519.0,142.6368,142.7899,142.4477,142.7899,56519.0
2018-05-21 13:40:00,158.56,158.7,158.48,158.62,47852.0,142.7989,142.925,142.7269,142.853,47852.0
2018-05-21 13:50:00,158.69,159.04,158.62,159.01,65129.0,142.916,143.2312,142.853,143.2042,65129.0
2018-05-21 14:00:00,159.0,159.05,158.81,158.84,28105.0,143.1952,143.2402,143.0241,143.0511,28105.0
2018-05-21 14:10:00,158.85,158.99,158.38,158.38,59054.0,143.0601,143.1862,142.6368,142.6368,59054.0
2018-05-21 14:20:00,158.4,158.67,158.33,158.65,37248.0,142.6548,142.898,142.5918,142.88,37248.0
2018-05-21 14:30:00,158.65,158.65,158.16,158.35,54669.0,142.88,142.88,142.4387,142.6098,54669.0
2018-05-21 14:40:00,158.35,158.4,158.19,158.26,37656.0,142.6098,142.6548,142.4657,142.5288,37656.0
2018-05-21 14:50:00,158.26,158.71,158.26,158.71,45533.0,142.5288,142.934,142.5288,142.934,45533.0
2018-05-21 15:00:00,158.68,158.69,158.33,158.53,31973.0,142.907,142.916,142.5918,142.7719,31973.0
2018-05-21 15:10:00,158.53,158.71,158.41,158.42,36367.0,142.7719,142.934,142.6639,142.6729,36367.0
2018-05-21 15:20:00,158.43,158.46,158.01,158.17,51231.0,142.6819,142.7089,142.3036,142.4477,51231.0
2018-05-21 15:30:00,158.17,158.25,157.97,158.15,81580.0,142.4477,142.5198,142.2676,142.4297,81580.0
2018-05-21 15:40:00,158.16,158.3,157.93,158.23,112723.0,142.4387,142.5648,142.2316,142.5017,112723.0
2018-05-21 15:50:00,158.27,158.65,158.18,158.36,249689.0,142.5378,142.88,142.4567,142.6188,249689.0
2018-05-22 09:30:00,158.34,159.41,158.33,158.82,85629.0,142.6008,143.5645,142.5918,143.0331,85629.0
2018-05-22 09:40:00,158.93,158.93,157.71,158.31,43642.0,143.1322,143.1322,142.0334,142.5738,43642.0
2018-05-22 09:50:00,158.36,158.42,157.85,158.21,44373.0,142.6188,142.6729,142.1595,142.4837,44373.0
2018-05-22 10:00:00,158.18,158.32,157.66,157.87,43600.0,142.4567,142.5828,141.9884,142.1775,43600.0
2018-05-22 10:10:00,157.86,158.09,156.9,157.02,41686.0,142.1685,142.3757,141.3039,141.412,41686.0
2018-05-22 10:20:00,157.11,157.56,157.1,157.41,39346.0,141.4931,141.8983,141.4841,141.7633,39346.0
2018-05-22 10:30:00,157.31,157.56,157.21,157.5,35657.0,141.6732,141.8983,141.5831,141.8443,35657.0
2018-05-22 10:40:00,157.54,157.64,157.19,157.25,66411.0,141.8803,141.9704,141.5651,141.6192,66411.0
2018-05-22 10:50:00,157.24,157.49,157.13,157.14,54574.0,141.6102,141.8353,141.5111,141.5201,54574.0
2018-05-22 11:00:00,157.21,157.57,157.17,157.48,40528.0,141.5831,141.9074,141.5471,141.8263,40528.0
2018-05-22 11:10:00,157.47,157.56,157.32,157.45,38903.0,141.8173,141.8983,141.6822,141.7993,38903.0
2018-05-22 11:20:00,157.5,157.73,157.42,157.52,30838.0,141.8443,142.0514,141.7723,141.8623,30838.0
2018-05-22 11:30:00,157.48,157.66,157.35,157.66,18156.0,141.8263,141.9884,141.7092,141.9884,18156.0
2018-05-22 11:40:00,157.58,157.59,157.24,157.32,18637.0,141.9164,141.9254,141.6102,141.6822,18637.0
2018-05-22 11:50:00,157.29,157.31,157.06,157.3,44779.0,141.6552,141.6732,141.448,141.6642,44779.0
2018-05-22 12:00:00,157.31,157.6,157.27,157.54,19253.0,141.6732,141.9344,141.6372,141.8803,19253.0
2018-05-22 12:10:00,157.48,157.51,157.36,157.4,8220.0,141.8263,141.8533,141.7182,141.7542,8220.0
2018-05-22 12:20:00,157.37,157.37,156.94,157.08,20205.0,141.7272,141.7272,141.34,141.4661,20205.0
2018-05-22 12:30:00,157.15,157.26,156.97,157.08,16354.0,141.5291,141.6282,141.367,141.4661,16354.0
2018-05-22 12:40:00,157.12,157.2,156.99,157.2,12328.0,141.5021,141.5741,141.385,141.5741,12328.0
2018-05-22 12:50:00,157.17,157.29,157.1,157.11,9606.0,141.5471,141.6552,141.4841,141.4931,9606.0
2018-05-22 13:00:00,157.07,157.19,156.96,157.03,23376.0,141.4571,141.5651,141.358,141.421,23376.0
2018-05-22 13:10:00,157.05,157.18,156.85,156.87,24767.0,141.439,141.5561,141.2589,141.2769,24767.0
2018-05-22 13:20:00,156.88,156.89,156.52,156.53,27960.0,141.2859,141.2949,140.9617,140.9707,27960.0
2018-05-22 13:30:00,156.53,156.55,156.37,156.44,22434.0,140.9707,140.9887,140.8266,140.8897,22434.0
2018-05-22 13:40:00,156.38,156.42,156.15,156.38,22769.0,140.8356,140.8717,140.6285,140.8356,22769.0
2018-05-22 13:50:00,156.34,156.46,156.23,156.26,17499.0,140.7996,140.9077,140.7005,140.7276,17499.0
2018-05-22 14:00:00,156.26,157.07,156.26,156.94,38689.0,140.7276,141.4571,140.7276,141.34,38689.0
2018-05-22 14:10:00,156.94,157.22,156.8,156.99,23526.0,141.34,141.5921,141.2139,141.385,23526.0
2018-05-22 14:20:00,156.92,157.06,156.85,157.01,38789.0,141.322,141.448,141.2589,141.403,38789.0
2018-05-22 14:30:00,156.91,157.0,156.37,156.43,43330.0,141.313,141.394,140.8266,140.8807,43330.0
2018-05-22 14:40:00,156.44,156.69,156.41,156.47,27125.0,140.8897,141.1148,140.8627,140.9167,27125.0
2018-05-22 14:50:00,156.43,156.5,156.0,156.08,53404.0,140.8807,140.9437,140.4934,140.5655,53404.0
2018-05-22 15:00:00,156.04,156.13,155.77,155.86,43952.0,140.5294,140.6105,140.2863,140.3673,43952.0
2018-05-22 15:10:00,155.89,155.99,155.46,155.87,47926.0,140.3943,140.4844,140.0071,140.3763,47926.0
2018-05-22 15:20:00,155.91,156.04,155.66,155.66,67233.0,140.4124,140.5294,140.1872,140.1872,67233.0
2018-05-22 15:30:00,155.65,155.76,155.47,155.64,70606.0,140.1782,140.2773,140.0161,140.1692,70606.0
2018-05-22 15:40:00,155.64,155.68,155.04,155.1,145467.0,140.1692,140.2052,139.6288,139.6829,145467.0
2018-05-22 15:50:00,155.09,155.29,154.9,155.1,171424.0,139.6739,139.854,139.5028,139.6829,171424.0
2018-05-23 09:30:00,153.73,154.56,153.05,154.41,87594.0,138.4491,139.1965,137.8366,139.0615,87594.0
2018-05-23 09:40:00,154.41,154.76,154.0,154.11,32606.0,139.0615,139.3767,138.6922,138.7913,32606.0
2018-05-23 09:50:00,154.08,154.64,154.01,154.26,41837.0,138.7643,139.2686,138.7012,138.9264,41837.0
2018-05-23 10:00:00,154.34,154.41,154.01,154.25,63226.0,138.9984,139.0615,138.7012,138.9174,63226.0
2018-05-23 10:10:00,154.27,154.41,154.0,154.09,51941.0,138.9354,139.0615,138.6922,138.7733,51941.0
2018-05-23 10:20:00,154.06,154.84,154.0,154.75,69096.0,138.7462,139.4487,138.6922,139.3677,69096.0
2018-05-23 10:30:00,154.67,154.68,154.11,154.37,47931.0,139.2956,139.3046,138.7913,139.0254,47931.0
2018-05-23 10:40:00,154.4,154.45,153.7,153.91,40180.0,139.0525,139.0975,138.422,138.6112,40180.0
2018-05-23 10:50:00,153.92,154.08,153.75,153.98,15445.0,138.6202,138.7643,138.4671,138.6742,15445.0
2018-05-23 11:00:00,153.98,154.15,153.87,153.96,28649.0,138.6742,138.8273,138.5751,138.6562,28649.0
2018-05-23 11:10:00,153.98,154.18,153.83,154.18,14402.0,138.6742,138.8543,138.5391,138.8543,14402.0
2018-05-23 11:20:00,154.19,154.53,154.13,154.36,45777.0,138.8633,139.1695,138.8093,139.0164,45777.0
2018-05-23 11:30:00,154.35,154.54,154.24,154.28,16068.0,139.0074,139.1785,138.9084,138.9444,16068.0
2018-05-23 11:40:00,154.25,154.9,154.18,154.77,20988.0,138.9174,139.5028,138.8543,139.3857,20988.0
2018-05-23 11:50:00,154.8,154.9,154.1,154.1,12486.0,139.4127,139.5028,138.7823,138.7823,12486.0
2018-05-23 12:00:00,154.14,154.55,154.13,154.41,12573.0,138.8183,139.1875,138.8093,139.0615,12573.0
2018-05-23 12:10:00,154.38,154.45,154.02,154.15,7568.0,139.0344,139.0975,138.7102,138.8273,7568.0
2018-05-23 12:20:00,154.11,154.34,154.0,154.3,18017.0,138.7913,138.9984,138.6922,138.9624,18017.0
2018-05-23 12:30:00,154.32,154.54,154.29,154.54,14461.0,138.9804,139.1785,138.9534,139.1785,14461.0
2018-05-23 12:40:00,154.56,155.08,154.56,154.9,16470.0,139.1965,139.6649,139.1965,139.5028,16470.0
2018-05-23 12:50:00,154.89,155.33,154.88,155.23,27973.0,139.4937,139.89,139.4847,139.7999,27973.0
2018-05-23 13:00:00,155.2,155.24,154.95,155.05,19343.0,139.7729,139.809,139.5478,139.6378,19343.0
2018-05-23 13:10:00,155.11,155.19,154.91,155.02,17529.0,139.6919,139.7639,139.5118,139.6108,17529.0
2018-05-23 13:20:00,155.06,155.42,155.06,155.36,15443.0,139.6468,139.9711,139.6468,139.917,15443.0
2018-05-23 13:30:00,155.35,155.43,154.83,155.03,29423.0,139.908,139.9801,139.4397,139.6198,29423.0
2018-05-23 13:40:00,154.98,155.05,154.85,155.01,15683.0,139.5748,139.6378,139.4577,139.6018,15683.0
2018-05-23 13:50:00,155.0,155.13,154.88,154.91,13328.0,139.5928,139.7099,139.4847,139.5118,13328.0
2018-05-23 14:00:00,154.92,156.35,154.84,156.18,65212.0,139.5208,140.8086,139.4487,140.6555,65212.0
2018-05-23 14:10:00,156.15,156.35,155.85,156.03,34199.0,140.6285,140.8086,140.3583,140.5204,34199.0
2018-05-23 14:20:00,156.11,156.39,155.86,155.86,21755.0,140.5925,140.8446,140.3673,140.3673,21755.0
2018-05-23 14:30:00,155.82,155.82,155.46,155.69,20087.0,140.3313,140.3313,140.0071,140.2142,20087.0
2018-05-23 14:40:00,155.65,155.92,155.5,155.65,19458.0,140.1782,140.4214,140.0431,140.1782,19458.0
2018-05-23 14:50:00,155.63,156.21,155.63,156.03,29093.0,140.1602,140.6825,140.1602,140.5204,29093.0
2018-05-23 15:00:00,156.03,156.32,156.02,156.15,21413.0,140.5204,140.7816,140.5114,140.6285,21413.0
2018-05-23 15:10:00,156.15,156.31,156.13,156.17,37012.0,140.6285,140.7726,140.6105,140.6465,37012.0
2018-05-23 15:20:00,156.17,156.46,156.17,156.33,32021.0,140.6465,140.9077,140.6465,140.7906,32021.0
2018-05-23 15:30:00,156.29,156.31,156.01,156.08,29452.0,140.7546,140.7726,140.5024,140.5655,29452.0
2018-05-23 15:40:00,156.07,156.22,155.99,156.09,43372.0,140.5565,140.6915,140.4844,140.5745,43372.0
2018-05-23 15:50:00,156.11,156.69,156.11,156.56,155578.0,140.5925,141.1148,140.5925,140.9977,155578.0
2018-05-24 09:30:00,158.54,158.65,157.52,158.1,128314.0,142.7809,142.88,141.8623,142.3847,128314.0
2018-05-24 09:40:00,158.08,158.5,156.18,156.18,93525.0,142.3667,142.7449,140.6555,140.6555,93525.0
2018-05-24 09:50:00,156.27,157.25,155.94,156.63,58522.0,140.7366,141.6192,140.4394,141.0608,58522.0
2018-05-24 10:00:00,156.63,157.42,156.56,156.8,59555.0,141.0608,141.7723,140.9977,141.2139,59555.0
2018-05-24 10:10:00,156.76,157.27,156.61,156.61,35063.0,141.1779,141.6372,141.0428,141.0428,35063.0
2018-05-24 10:20:00,156.67,156.79,156.35,156.56,44847.0,141.0968,141.2049,140.8086,140.9977,44847.0
2018-05-24 10:30:00,156.5,156.77,156.08,156.65,28526.0,140.9437,141.1869,140.5655,141.0788,28526.0
2018-05-24 10:40:00,156.65,156.73,156.23,156.54,26501.0,141.0788,141.1508,140.7005,140.9797,26501.0
2018-05-24 10:50:00,156.52,156.84,156.16,156.41,17487.0,140.9617,141.2499,140.6375,140.8627,17487.0
2018-05-24 11:00:00,156.29,157.41,156.26,157.28,35188.0,140.7546,141.7633,140.7276,141.6462,35188.0
2018-05-24 11:10:00,157.26,157.84,157.1,157.65,52721.0,141.6282,142.1505,141.4841,141.9794,52721.0
2018-05-24 11:20:00,157.56,157.64,157.26,157.29,15349.0,141.8983,141.9704,141.6282,141.6552,15349.0
2018-05-24 11:30:00,157.33,157.41,157.15,157.26,20603.0,141.6912,141.7633,141.5291,141.6282,20603.0
2018-05-24 11:40:00,157.37,157.65,157.22,157.65,30079.0,141.7272,141.9794,141.5921,141.9794,30079.0
2018-05-24 11:50:00,157.65,158.01,157.4,158.01,21180.0,141.9794,142.3036,141.7542,142.3036,21180.0
2018-05-24 12:00:00,158.0,158.19,157.66,157.71,25920.0,142.2946,142.4657,141.9884,142.0334,25920.0
2018-05-24 12:10:00,157.74,158.08,157.74,157.87,19153.0,142.0605,142.3667,142.0605,142.1775,19153.0
2018-05-24 12:20:00,157.84,158.2,157.75,157.84,18677.0,142.1505,142.4747,142.0695,142.1505,18677.0
2018-05-24 12:30:00,157.85,158.07,157.49,157.59,42088.0,142.1595,142.3577,141.8353,141.9254,42088.0
2018-05-24 12:40:00,157.59,157.74,157.5,157.73,16700.0,141.9254,142.0605,141.8443,142.0514,16700.0
2018-05-24 12:50:00,157.77,157.77,157.45,157.54,25534.0,142.0875,142.0875,141.7993,141.8803,25534.0
2018-05-24 13:00:00,157.52,157.91,157.46,157.72,21214.0,141.8623,142.2136,141.8083,142.0424,21214.0
2018-05-24 13:10:00,157.72,157.84,157.48,157.6,36003.0,142.0424,142.1505,141.8263,141.9344,36003.0
2018-05-24 13:20:00,157.64,157.7,157.23,157.36,20194.0,141.9704,142.0244,141.6011,141.7182,20194.0
2018-05-24 13:30:00,157.36,157.37,157.24,157.31,13469.0,141.7182,141.7272,141.6102,141.6732,13469.0
2018-05-24 13:40:00,157.31,157.41,157.24,157.31,12343.0,141.6732,141.7633,141.6102,141.6732,12343.0
2018-05-24 13:50:00,157.33,157.53,157.2,157.53,14558.0,141.6912,141.8713,141.5741,141.8713,14558.0
2018-05-24 14:00:00,157.52,157.57,157.11,157.36,15716.0,141.8623,141.9074,141.4931,141.7182,15716.0
2018-05-24 14:10:00,157.35,157.76,157.32,157.65,19805.0,141.7092,142.0785,141.6822,141.9794,19805.0
2018-05-24 14:20:00,157.61,158.0,157.59,157.8,25920.0,141.9434,142.2946,141.9254,142.1145,25920.0
2018-05-24 14:30:00,157.8,157.81,157.47,157.64,22514.0,142.1145,142.1235,141.8173,141.9704,22514.0
2018-05-24 14:40:00,157.64,157.76,157.44,157.49,18931.0,141.9704,142.0785,141.7903,141.8353,18931.0
2018-05-24 14:50:00,157.49,157.83,157.43,157.79,19034.0,141.8353,142.1415,141.7813,142.1055,19034.0
2018-05-24 15:00:00,157.79,157.96,157.51,157.94,21419.0,142.1055,142.2586,141.8533,142.2406,21419.0
2018-05-24 15:10:00,157.96,158.12,157.77,158.09,24792.0,142.2586,142.4027,142.0875,142.3757,24792.0
2018-05-24 15:20:00,158.11,158.32,157.99,158.15,53111.0,142.3937,142.5828,142.2856,142.4297,53111.0
2018-05-24 15:30:00,158.17,158.34,158.11,158.23,46631.0,142.4477,142.6008,142.3937,142.5017,46631.0
2018-05-24 15:40:00,158.2,158.2,157.83,158.17,56917.0,142.4747,142.4747,142.1415,142.4477,56917.0
2018-05-24 15:50:00,158.2,158.3,158.09,158.17,163198.0,142.4747,142.5648,142.3757,142.4477,163198.0
2018-05-25 09:30:00,157.7,158.59,157.57,158.08,62099.0,142.0244,142.826,141.9074,142.3667,62099.0
2018-05-25 09:40:00,157.99,158.06,157.72,157.98,30081.0,142.2856,142.3486,142.0424,142.2766,30081.0
2018-05-25 09:50:00,157.96,158.6,157.71,158.6,78440.0,142.2586,142.835,142.0334,142.835,78440.0
2018-05-25 10:00:00,158.54,158.6,157.65,158.59,72664.0,142.7809,142.835,141.9794,142.826,72664.0
2018-05-25 10:10:00,158.61,158.75,158.12,158.44,35615.0,142.844,142.9701,142.4027,142.6909,35615.0
2018-05-25 10:20:00,158.4,158.46,157.8,157.99,36508.0,142.6548,142.7089,142.1145,142.2856,36508.0
2018-05-25 10:30:00,158.02,158.44,158.02,158.36,86323.0,142.3126,142.6909,142.3126,142.6188,86323.0
2018-05-25 10:40:00,158.36,158.63,158.18,158.23,78447.0,142.6188,142.862,142.4567,142.5017,78447.0
2018-05-25 10:50:00,158.26,158.68,158.2,158.6,39614.0,142.5288,142.907,142.4747,142.835,39614.0
2018-05-25 11:00:00,158.56,158.98,158.55,158.91,45728.0,142.7989,143.1772,142.7899,143.1142,45728.0
2018-05-25 11:10:00,158.91,159.06,158.74,158.85,58779.0,143.1142,143.2492,142.9611,143.0601,58779.0
2018-05-25 11:20:00,158.85,158.93,158.48,158.92,25675.0,143.0601,143.1322,142.7269,143.1232,25675.0
2018-05-25 11:30:00,158.94,159.22,158.94,159.2,31255.0,143.1412,143.3933,143.1412,143.3753,31255.0
2018-05-25 11:40:00,159.21,159.39,159.03,159.23,36993.0,143.3843,143.5464,143.2222,143.4023,36993.0
2018-05-25 11:50:00,159.17,159.39,159.0,159.1,29024.0,143.3483,143.5464,143.1952,143.2853,29024.0
2018-05-25 12:00:00,159.03,159.08,158.45,158.52,29989.0,143.2222,143.2673,142.6999,142.7629,29989.0
2018-05-25 12:10:00,158.5,158.55,158.34,158.45,44398.0,142.7449,142.7899,142.6008,142.6999,44398.0
2018-05-25 12:20:00,158.4,158.46,158.26,158.34,50439.0,142.6548,142.7089,142.5288,142.6008,50439.0
2018-05-25 12:30:00,158.33,158.69,158.32,158.49,26732.0,142.5918,142.916,142.5828,142.7359,26732.0
2018-05-25 12:40:00,158.47,158.69,158.43,158.62,21094.0,142.7179,142.916,142.6819,142.853,21094.0
2018-05-25 12:50:00,158.6,158.86,158.47,158.86,18773.0,142.835,143.0691,142.7179,143.0691,18773.0
2018-05-25 13:00:00,158.86,159.04,158.78,158.87,15958.0,143.0691,143.2312,142.9971,143.0781,15958.0
2018-05-25 13:10:00,158.92,159.08,158.85,158.89,19825.0,143.1232,143.2673,143.0601,143.0961,19825.0
2018-05-25 13:20:00,158.85,158.98,158.63,158.85,17320.0,143.0601,143.1772,142.862,143.0601,17320.0
2018-05-25 13:30:00,158.8,158.8,158.5,158.6,18186.0,143.0151,143.0151,142.7449,142.835,18186.0
2018-05-25 13:40:00,158.65,158.68,158.41,158.43,13387.0,142.88,142.907,142.6639,142.6819,13387.0
2018-05-25 13:50:00,158.4,158.48,158.25,158.37,22719.0,142.6548,142.7269,142.5198,142.6278,22719.0
2018-05-25 14:00:00,158.36,158.49,158.23,158.35,30358.0,142.6188,142.7359,142.5017,142.6098,30358.0
2018-05-25 14:10:00,158.34,158.66,158.31,158.66,25589.0,142.6008,142.889,142.5738,142.889,25589.0
2018-05-25 14:20:00,158.69,158.84,158.61,158.66,28158.0,142.916,143.0511,142.844,142.889,28158.0
2018-05-25 14:30:00,158.66,158.85,158.66,158.85,25603.0,142.889,143.0601,142.889,143.0601,25603.0
2018-05-25 14:40:00,158.85,158.88,158.28,158.34,35941.0,143.0601,143.0871,142.5468,142.6008,35941.0
2018-05-25 14:50:00,158.35,158.67,158.28,158.66,31634.0,142.6098,142.898,142.5468,142.889,31634.0
2018-05-25 15:00:00,158.66,158.89,158.51,158.83,35172.0,142.889,143.0961,142.7539,143.0421,35172.0
2018-05-25 15:10:00,158.83,159.17,158.81,159.15,39783.0,143.0421,143.3483,143.0241,143.3303,39783.0
2018-05-25 15:20:00,159.18,159.25,159.03,159.25,35890.0,143.3573,143.4204,143.2222,143.4204,35890.0
2018-05-25 15:30:00,159.22,159.23,159.08,159.13,40829.0,143.3933,143.4023,143.2673,143.3123,40829.0
2018-05-25 15:40:00,159.12,159.12,158.92,159.03,58448.0,143.3033,143.3033,143.1232,143.2222,58448.0
2018-05-25 15:50:00,159.05,159.22,159.02,159.02,134826.0,143.2402,143.3933,143.2132,143.2132,134826.0
2018-05-29 09:30:00,157.04,158.89,156.96,158.5,83149.0,141.43,143.0961,141.358,142.7449,83149.0
2018-05-29 09:40:00,158.43,158.79,158.07,158.12,45556.0,142.6819,143.0061,142.3577,142.4027,45556.0
2018-05-29 09:50:00,158.21,158.5,157.85,158.49,74020.0,142.4837,142.7449,142.1595,142.7359,74020.0
2018-05-29 10:00:00,158.5,158.56,157.63,157.81,90900.0,142.7449,142.7989,141.9614,142.1235,90900.0
2018-05-29 10:10:00,157.81,157.89,157.18,157.44,90456.0,142.1235,142.1955,141.5561,141.7903,90456.0
2018-05-29 10:20:00,157.36,158.05,157.33,158.03,40997.0,141.7182,142.3396,141.6912,142.3216,40997.0
2018-05-29 10:30:00,157.96,158.0,157.5,157.74,46072.0,142.2586,142.2946,141.8443,142.0605,46072.0
2018-05-29 10:40:00,157.8,157.82,157.05,157.19,37859.0,142.1145,142.1325,141.439,141.5651,37859.0
2018-05-29 10:50:00,157.24,157.32,156.56,156.56,27642.0,141.6102,141.6822,140.9977,140.9977,27642.0
2018-05-29 11:00:00,156.57,156.66,156.25,156.42,43545.0,141.0068,141.0878,140.7186,140.8717,43545.0
2018-05-29 11:10:00,156.48,157.07,156.46,157.04,40448.0,140.9257,141.4571,140.9077,141.43,40448.0
2018-05-29 11:20:00,157.05,157.24,156.5,156.51,53697.0,141.439,141.6102,140.9437,140.9527,53697.0
2018-05-29 11:30:00,156.51,156.57,155.89,156.02,43930.0,140.9527,141.0068,140.3943,140.5114,43930.0
2018-05-29 11:40:00,155.96,155.96,154.91,155.34,71712.0,140.4574,140.4574,139.5118,139.899,71712.0
2018-05-29 11:50:00,155.36,155.47,154.89,155.25,31096.0,139.917,140.0161,139.4937,139.818,31096.0
2018-05-29 12:00:00,155.21,155.22,154.47,154.6,67855.0,139.7819,139.7909,139.1155,139.2326,67855.0
2018-05-29 12:10:00,154.58,154.74,154.13,154.28,57971.0,139.2146,139.3587,138.8093,138.9444,57971.0
2018-05-29 12:20:00,154.27,154.64,153.95,154.05,67009.0,138.9354,139.2686,138.6472,138.7372,67009.0
2018-05-29 12:30:00,154.09,154.86,154.09,154.55,84317.0,138.7733,139.4667,138.7733,139.1875,84317.0
2018-05-29 12:40:00,154.64,155.0,154.56,154.88,86187.0,139.2686,139.5928,139.1965,139.4847,86187.0
2018-05-29 12:50:00,154.88,155.16,154.82,154.9,47152.0,139.4847,139.7369,139.4307,139.5028,47152.0
2018-05-29 13:00:00,154.93,154.93,154.28,154.28,113643.0,139.5298,139.5298,138.9444,138.9444,113643.0
2018-05-29 13:10:00,154.33,154.5,154.21,154.38,72549.0,138.9894,139.1425,138.8813,139.0344,72549.0
2018-05-29 13:20:00,154.34,154.95,154.34,154.72,71084.0,138.9984,139.5478,138.9984,139.3406,71084.0
2018-05-29 13:30:00,154.74,154.87,153.89,153.92,45863.0,139.3587,139.4757,138.5931,138.6202,45863.0
2018-05-29 13:40:00,153.99,154.71,153.95,154.56,25273.0,138.6832,139.3316,138.6472,139.1965,25273.0
2018-05-29 13:50:00,154.58,154.64,153.77,153.86,40892.0,139.2146,139.2686,138.4851,138.5661,40892.0
2018-05-29 14:00:00,153.8,154.14,153.51,154.01,81767.0,138.5121,138.8183,138.2509,138.7012,81767.0
2018-05-29 14:10:00,154.02,154.24,153.83,154.1,52351.0,138.7102,138.9084,138.5391,138.7823,52351.0
2018-05-29 14:20:00,154.08,154.63,153.77,154.56,54174.0,138.7643,139.2596,138.4851,139.1965,54174.0
2018-05-29 14:30:00,154.5,155.0,154.37,154.5,66494.0,139.1425,139.5928,139.0254,139.1425,66494.0
2018-05-29 14:40:00,154.57,154.86,154.23,154.47,41246.0,139.2056,139.4667,138.8994,139.1155,41246.0
2018-05-29 14:50:00,154.44,154.45,154.13,154.13,49562.0,139.0885,139.0975,138.8093,138.8093,49562.0
2018-05-29 15:00:00,154.11,154.55,154.07,154.34,58705.0,138.7913,139.1875,138.7553,138.9984,58705.0
2018-05-29 15:10:00,154.37,154.48,154.16,154.34,53201.0,139.0254,139.1245,138.8363,138.9984,53201.0
2018-05-29 15:20:00,154.32,154.48,154.14,154.33,47068.0,138.9804,139.1245,138.8183,138.9894,47068.0
2018-05-29 15:30:00,154.29,155.2,154.29,155.09,79186.0,138.9534,139.7729,138.9534,139.6739,79186.0
2018-05-29 15:40:00,155.11,155.18,154.89,154.98,132027.0,139.6919,139.7549,139.4937,139.5748,132027.0
2018-05-29 15:50:00,155.0,155.19,154.9,155.01,256488.0,139.5928,139.7639,139.5028,139.6018,256488.0
2018-05-30 09:30:00,155.78,156.15,155.11,155.57,109464.0,140.2953,140.6285,139.6919,140.1062,109464.0
2018-05-30 09:40:00,155.36,155.73,155.05,155.05,41808.0,139.917,140.2502,139.6378,139.6378,41808.0
2018-05-30 09:50:00,155.14,155.53,154.92,155.31,74553.0,139.7189,140.0701,139.5208,139.872,74553.0
2018-05-30 10:00:00,155.27,155.31,154.49,154.95,89583.0,139.836,139.872,139.1335,139.5478,89583.0
2018-05-30 10:10:00,154.94,155.1,154.36,154.67,73300.0,139.5388,139.6829,139.0164,139.2956,73300.0
2018-05-30 10:20:00,154.68,154.77,154.21,154.65,41734.0,139.3046,139.3857,138.8813,139.2776,41734.0
2018-05-30 10:30:00,154.7,155.03,154.5,154.68,92780.0,139.3226,139.6198,139.1425,139.3046,92780.0
2018-05-30 10:40:00,154.71,155.46,154.7,155.2,72852.0,139.3316,140.0071,139.3226,139.7729,72852.0
2018-05-30 10:50:00,155.19,155.89,155.19,155.84,108572.0,139.7639,140.3943,139.7639,140.3493,108572.0
2018-05-30 11:00:00,155.88,156.1,155.62,155.77,94487.0,140.3853,140.5835,140.1512,140.2863,94487.0
2018-05-30 11:10:00,155.74,155.81,154.95,154.95,43415.0,140.2593,140.3223,139.5478,139.5478,43415.0
2018-05-30 11:20:00,155.0,155.13,154.74,154.74,34024.0,139.5928,139.7099,139.3587,139.3587,34024.0
2018-05-30 11:30:00,154.72,155.39,154.72,155.25,40816.0,139.3406,139.944,139.3406,139.818,40816.0
2018-05-30 11:40:00,155.34,155.34,154.82,154.85,29860.0,139.899,139.899,139.4307,139.4577,29860.0
2018-05-30 11:50:00,154.84,155.2,154.68,155.2,31938.0,139.4487,139.7729,139.3046,139.7729,31938.0
2018-05-30 12:00:00,155.19,155.32,155.01,155.13,26291.0,139.7639,139.881,139.6018,139.7099,26291.0
2018-05-30 12:10:00,155.15,155.24,155.04,155.22,14453.0,139.7279,139.809,139.6288,139.7909,14453.0
2018-05-30 12:20:00,155.21,155.51,155.21,155.43,33605.0,139.7819,140.0521,139.7819,139.9801,33605.0
2018-05-30 12:30:00,155.45,155.49,155.29,155.49,19267.0,139.9981,140.0341,139.854,140.0341,19267.0
2018-05-30 12:40:00,155.5,155.55,155.27,155.28,20334.0,140.0431,140.0881,139.836,139.845,20334.0
2018-05-30 12:50:00,155.28,155.47,155.13,155.14,23287.0,139.845,140.0161,139.7099,139.7189,23287.0
2018-05-30 13:00:00,155.17,155.26,154.9,155.26,16914.0,139.7459,139.827,139.5028,139.827,16914.0
2018-05-30 13:10:00,155.24,155.79,155.21,155.74,14029.0,139.809,140.3043,139.7819,140.2593,14029.0
2018-05-30 13:20:00,155.74,155.9,155.58,155.63,32459.0,140.2593,140.4034,140.1152,140.1602,32459.0
2018-05-30 13:30:00,155.6,155.85,155.57,155.77,18371.0,140.1332,140.3583,140.1062,140.2863,18371.0
2018-05-30 13:40:00,155.7,155.73,155.44,155.44,33400.0,140.2232,140.2502,139.9891,139.9891,33400.0
2018-05-30 13:50:00,155.43,155.64,155.33,155.54,15500.0,139.9801,140.1692,139.89,140.0791,15500.0
2018-05-30 14:00:00,155.61,155.71,155.35,155.44,18230.0,140.1422,140.2322,139.908,139.9891,18230.0
2018-05-30 14:10:00,155.48,155.56,155.14,155.24,20052.0,140.0251,140.0971,139.7189,139.809,20052.0
2018-05-30 14:20:00,155.18,155.41,155.06,155.36,29752.0,139.7549,139.9621,139.6468,139.917,29752.0
2018-05-30 14:30:00,155.36,155.5,155.2,155.44,26943.0,139.917,140.0431,139.7729,139.9891,26943.0
2018-05-30 14:40:00,155.45,155.65,155.39,155.47,19848.0,139.9981,140.1782,139.944,140.0161,19848.0
2018-05-30 14:50:00,155.42,155.54,155.17,155.21,18262.0,139.9711,140.0791,139.7459,139.7819,18262.0
2018-05-30 15:00:00,155.2,155.45,155.05,155.05,22695.0,139.7729,139.9981,139.6378,139.6378,22695.0
2018-05-30 15:10:00,155.1,155.21,155.07,155.08,28942.0,139.6829,139.7819,139.6559,139.6649,28942.0
2018-05-30 15:20:00,155.07,155.1,154.92,154.93,51467.0,139.6559,139.6829,139.5208,139.5298,51467.0
2018-05-30 15:30:00,154.93,155.0,154.63,154.69,45367.0,139.5298,139.5928,139.2596,139.3136,45367.0
2018-05-30 15:40:00,154.69,154.98,154.67,154.98,65341.0,139.3136,139.5748,139.2956,139.5748,65341.0
2018-05-30 15:50:00,154.98,155.26,154.93,155.05,171194.0,139.5748,139.827,139.5298,139.6378,171194.0
2018-05-31 09:30:00,154.92,155.07,153.46,153.9,155755.0,139.5208,139.6559,138.2059,138.6022,155755.0
2018-05-31 09:40:00,153.9,154.09,153.21,153.22,145865.0,138.6022,138.7733,137.9807,137.9897,145865.0
2018-05-31 09:50:00,153.21,153.26,151.5,151.79,201483.0,137.9807,138.0258,136.4407,136.7019,201483.0
2018-05-31 10:00:00,151.81,152.28,151.06,151.47,84223.0,136.7199,137.1432,136.0445,136.4137,84223.0
2018-05-31 10:10:00,151.52,151.82,151.28,151.59,38404.0,136.4587,136.7289,136.2426,136.5218,38404.0
2018-05-31 10:20:00,151.63,151.84,151.35,151.68,46842.0,136.5578,136.7469,136.3056,136.6028,46842.0
2018-05-31 10:30:00,151.63,151.63,151.17,151.26,46542.0,136.5578,136.5578,136.1435,136.2246,46542.0
2018-05-31 10:40:00,151.21,151.36,150.83,150.88,68689.0,136.1795,136.3146,135.8373,135.8823,68689.0
2018-05-31 10:50:00,150.85,151.23,150.62,151.21,38215.0,135.8553,136.1976,135.6482,136.1795,38215.0
2018-05-31 11:00:00,151.23,151.53,151.0,151.0,50091.0,136.1976,136.4677,135.9904,135.9904,50091.0
2018-05-31 11:10:00,151.05,151.13,150.73,150.83,33163.0,136.0354,136.1075,135.7473,135.8373,33163.0
2018-05-31 11:20:00,150.86,151.29,150.66,151.26,29327.0,135.8643,136.2516,135.6842,136.2246,29327.0
2018-05-31 11:30:00,151.25,151.66,151.05,151.62,21414.0,136.2156,136.5848,136.0354,136.5488,21414.0
2018-05-31 11:40:00,151.63,151.89,151.39,151.41,31689.0,136.5578,136.7919,136.3417,136.3597,31689.0
2018-05-31 11:50:00,151.36,151.66,151.14,151.37,24223.0,136.3146,136.5848,136.1165,136.3236,24223.0
2018-05-31 12:00:00,151.32,151.36,150.8,150.8,21586.0,136.2786,136.3146,135.8103,135.8103,21586.0
2018-05-31 12:10:00,150.85,151.11,150.82,150.93,16095.0,135.8553,136.0895,135.8283,135.9274,16095.0
2018-05-31 12:20:00,150.97,150.98,150.6,150.79,35268.0,135.9634,135.9724,135.6302,135.8013,35268.0
2018-05-31 12:30:00,150.69,150.82,150.56,150.69,20769.0,135.7112,135.8283,135.5942,135.7112,20769.0
2018-05-31 12:40:00,150.65,150.91,150.58,150.91,18231.0,135.6752,135.9094,135.6122,135.9094,18231.0
2018-05-31 12:50:00,150.89,150.94,150.62,150.79,13394.0,135.8914,135.9364,135.6482,135.8013,13394.0
2018-05-31 13:00:00,150.84,150.86,150.59,150.67,21005.0,135.8463,135.8643,135.6212,135.6932,21005.0
2018-05-31 13:10:00,150.65,150.76,150.51,150.71,23974.0,135.6752,135.7743,135.5491,135.7292,23974.0
2018-05-31 13:20:00,150.69,150.88,150.67,150.74,14575.0,135.7112,135.8823,135.6932,135.7563,14575.0
2018-05-31 13:30:00,150.76,151.02,150.68,150.72,38390.0,135.7743,136.0084,135.7022,135.7382,38390.0
2018-05-31 13:40:00,150.67,150.81,150.64,150.72,21806.0,135.6932,135.8193,135.6662,135.7382,21806.0
2018-05-31 13:50:00,150.73,150.78,150.25,150.28,97098.0,135.7473,135.7923,135.315,135.342,97098.0
2018-05-31 14:00:00,150.3,150.35,149.82,150.19,47108.0,135.36,135.405,134.9277,135.2609,47108.0
2018-05-31 14:10:00,150.13,150.85,150.08,150.8,41452.0,135.2069,135.8553,135.1619,135.8103,41452.0
2018-05-31 14:20:00,150.82,151.1,150.77,150.93,48934.0,135.8283,136.0805,135.7833,135.9274,48934.0
2018-05-31 14:30:00,150.92,151.11,150.67,150.83,51256.0,135.9184,136.0895,135.6932,135.8373,51256.0
2018-05-31 14:40:00,150.81,151.0,150.76,150.87,54032.0,135.8193,135.9904,135.7743,135.8733,54032.0
2018-05-31 14:50:00,150.89,151.0,150.61,150.84,65991.0,135.8914,135.9904,135.6392,135.8463,65991.0
2018-05-31 15:00:00,150.86,151.22,150.68,151.13,31839.0,135.8643,136.1885,135.7022,136.1075,31839.0
2018-05-31 15:10:00,151.1,151.13,150.88,150.99,46253.0,136.0805,136.1075,135.8823,135.9814,46253.0
2018-05-31 15:20:00,150.98,151.04,150.75,150.97,37524.0,135.9724,136.0264,135.7653,135.9634,37524.0
2018-05-31 15:30:00,150.98,150.98,150.52,150.89,63259.0,135.9724,135.9724,135.5581,135.8914,63259.0
2018-05-31 15:40:00,150.88,150.88,149.88,149.97,166489.0,135.8823,135.8823,134.9817,135.0628,166489.0
2018-05-31 15:50:00,149.95,149.98,149.46,149.51,486920.0,135.0448,135.0718,134.6035,134.6485,486920.0
2018-06-01 09:30:00,150.7,152.17,150.53,151.81,125282.0,135.7202,137.0441,135.5671,136.7199,125282.0
2018-06-01 09:40:00,151.8,152.51,151.67,152.24,104268.0,136.7109,137.3503,136.5938,137.1072,104268.0
2018-06-01 09:50:00,152.25,152.98,152.05,152.39,107622.0,137.1162,137.7736,136.936,137.2422,107622.0
2018-06-01 10:00:00,152.38,152.44,151.51,151.51,56651.0,137.2332,137.2873,136.4497,136.4497,56651.0
2018-06-01 10:10:00,151.55,152.12,151.45,152.12,62674.0,136.4857,136.9991,136.3957,136.9991,62674.0
2018-06-01 10:20:00,152.12,152.95,152.11,152.4,90786.0,136.9991,137.7466,136.9901,137.2513,90786.0
2018-06-01 10:30:00,152.41,153.37,152.32,153.05,76342.0,137.2603,138.1248,137.1792,137.8366,76342.0
2018-06-01 10:40:00,152.93,153.52,152.28,153.24,70455.0,137.7286,138.2599,137.1432,138.0078,70455.0
2018-06-01 10:50:00,153.21,153.5,152.9,153.38,108829.0,137.9807,138.2419,137.7016,138.1338,108829.0
2018-06-01 11:00:00,153.44,153.81,152.97,153.01,87586.0,138.1879,138.5211,137.7646,137.8006,87586.0
2018-06-01 11:10:00,152.98,153.18,152.74,152.96,29454.0,137.7736,137.9537,137.5575,137.7556,29454.0
2018-06-01 11:20:00,153.0,153.22,152.83,152.86,23701.0,137.7916,137.9897,137.6385,137.6655,23701.0
2018-06-01 11:30:00,152.8,153.46,152.79,153.25,41787.0,137.6115,138.2059,137.6025,138.0168,41787.0
2018-06-01 11:40:00,153.25,153.28,152.75,152.95,45285.0,138.0168,138.0438,137.5665,137.7466,45285.0
2018-06-01 11:50:00,153.0,153.12,152.86,152.99,12955.0,137.7916,137.8997,137.6655,137.7826,12955.0
2018-06-01 12:00:00,152.94,153.51,152.92,153.24,32314.0,137.7376,138.2509,137.7196,138.0078,32314.0
2018-06-01 12:10:00,153.3,153.45,153.3,153.44,14998.0,138.0618,138.1969,138.0618,138.1879,14998.0
2018-06-01 12:20:00,153.5,153.5,153.27,153.4,10315.0,138.2419,138.2419,138.0348,138.1519,10315.0
2018-06-01 12:30:00,153.4,153.57,153.3,153.46,31695.0,138.1519,138.305,138.0618,138.2059,31695.0
2018-06-01 12:40:00,153.48,153.6,153.41,153.49,59191.0,138.2239,138.332,138.1609,138.2329,59191.0
2018-06-01 12:50:00,153.52,153.6,153.45,153.6,13373.0,138.2599,138.332,138.1969,138.332,13373.0
2018-06-01 13:00:00,153.64,153.72,153.54,153.56,20576.0,138.368,138.44,138.2779,138.2959,20576.0
2018-06-01 13:10:00,153.54,153.59,153.33,153.55,40748.0,138.2779,138.323,138.0888,138.2869,40748.0
2018-06-01 13:20:00,153.56,153.93,153.56,153.85,32920.0,138.2959,138.6292,138.2959,138.5571,32920.0
2018-06-01 13:30:00,153.84,153.87,153.69,153.75,20402.0,138.5481,138.5751,138.413,138.4671,20402.0
2018-06-01 13:40:00,153.79,153.8,153.61,153.7,17387.0,138.5031,138.5121,138.341,138.422,17387.0
2018-06-01 13:50:00,153.71,153.95,153.7,153.92,20213.0,138.431,138.6472,138.422,138.6202,20213.0
2018-06-01 14:00:00,153.91,154.04,153.51,153.61,28142.0,138.6112,138.7282,138.2509,138.341,28142.0
2018-06-01 14:10:00,153.63,153.72,153.54,153.69,22244.0,138.359,138.44,138.2779,138.413,22244.0
2018-06-01 14:20:00,153.74,153.76,153.6,153.69,18785.0,138.4581,138.4761,138.332,138.413,18785.0
2018-06-01 14:30:00,153.7,153.77,153.49,153.6,21080.0,138.422,138.4851,138.2329,138.332,21080.0
2018-06-01 14:40:00,153.61,153.8,153.57,153.74,11615.0,138.341,138.5121,138.305,138.4581,11615.0
2018-06-01 14:50:00,153.73,153.75,153.57,153.63,12876.0,138.4491,138.4671,138.305,138.359,12876.0
2018-06-01 15:00:00,153.61,153.65,153.38,153.41,33900.0,138.341,138.377,138.1338,138.1609,33900.0
2018-06-01 15:10:00,153.35,153.39,153.15,153.36,25211.0,138.1068,138.1428,137.9267,138.1158,25211.0
2018-06-01 15:20:00,153.31,153.38,153.17,153.31,27824.0,138.0708,138.1338,137.9447,138.0708,27824.0
2018-06-01 15:30:00,153.28,153.38,153.25,153.27,44679.0,138.0438,138.1338,138.0168,138.0348,44679.0
2018-06-01 15:40:00,153.27,153.39,153.23,153.35,65908.0,138.0348,138.1428,137.9988,138.1068,65908.0
2018-06-01 15:50:00,153.33,153.51,153.25,153.37,152551.0,138.0888,138.2509,138.0168,138.1248,152551.0
2018-06-04 09:30:00,153.73,154.03,152.86,154.02,69092.0,138.4491,138.7192,137.6655,138.7102,69092.0
2018-06-04 09:40:00,154.08,154.12,152.75,152.89,64082.0,138.7643,138.8003,137.5665,137.6925,64082.0
2018-06-04 09:50:00,152.91,152.93,152.04,152.44,99286.0,137.7106,137.7286,136.927,137.2873,99286.0
2018-06-04 10:00:00,152.44,152.6,152.16,152.17,45006.0,137.2873,137.4314,137.0351,137.0441,45006.0
2018-06-04 10:10:00,152.15,152.2,151.44,151.96,59329.0,137.0261,137.0711,136.3867,136.855,59329.0
2018-06-04 10:20:00,151.97,152.3,151.76,151.86,45477.0,136.864,137.1612,136.6749,136.7649,45477.0
2018-06-04 10:30:00,151.87,152.17,151.79,151.91,36837.0,136.7739,137.0441,136.7019,136.81,36837.0
2018-06-04 10:40:00,151.92,152.14,151.78,151.86,28576.0,136.819,137.0171,136.6929,136.7649,28576.0
2018-06-04 10:50:00,151.88,152.08,151.8,151.89,25913.0,136.7829,136.9631,136.7109,136.7919,25913.0
2018-06-04 11:00:00,151.94,152.1,151.81,152.0,32049.0,136.837,136.9811,136.7199,136.891,32049.0
2018-06-04 11:10:00,152.03,152.1,151.71,151.78,16723.0,136.918,136.9811,136.6298,136.6929,16723.0
2018-06-04 11:20:00,151.75,151.93,151.46,151.89,19450.0,136.6659,136.828,136.4047,136.7919,19450.0
2018-06-04 11:30:00,151.84,151.9,151.57,151.58,13852.0,136.7469,136.801,136.5038,136.5128,13852.0
2018-06-04 11:40:00,151.6,151.99,151.6,151.84,13877.0,136.5308,136.882,136.5308,136.7469,13877.0
2018-06-04 11:50:00,151.85,151.87,151.66,151.84,14920.0,136.7559,136.7739,136.5848,136.7469,14920.0
2018-06-04 12:00:00,151.85,151.85,151.51,151.71,20772.0,136.7559,136.7559,136.4497,136.6298,20772.0
2018-06-04 12:10:00,151.65,152.16,151.63,152.15,16403.0,136.5758,137.0351,136.5578,137.0261,16403.0
2018-06-04 12:20:00,152.15,152.29,151.83,151.88,24369.0,137.0261,137.1522,136.7379,136.7829,24369.0
2018-06-04 12:30:00,151.91,152.03,151.77,151.77,17144.0,136.81,136.918,136.6839,136.6839,17144.0
2018-06-04 12:40:00,151.81,151.9,151.7,151.79,11295.0,136.7199,136.801,136.6208,136.7019,11295.0
2018-06-04 12:50:00,151.79,151.88,151.77,151.8,14044.0,136.7019,136.7829,136.6839,136.7109,14044.0
2018-06-04 13:00:00,151.78,151.96,151.77,151.81,15563.0,136.6929,136.855,136.6839,136.7199,15563.0
2018-06-04 13:10:00,151.76,151.83,151.6,151.6,13076.0,136.6749,136.7379,136.5308,136.5308,13076.0
2018-06-04 13:20:00,151.6,151.67,151.56,151.58,14884.0,136.5308,136.5938,136.4948,136.5128,14884.0
2018-06-04 13:30:00,151.57,151.63,151.33,151.36,16406.0,136.5038,136.5578,136.2876,136.3146,16406.0
2018-06-04 13:40:00,151.37,151.71,151.33,151.6,12150.0,136.3236,136.6298,136.2876,136.5308,12150.0
2018-06-04 13:50:00,151.58,151.75,151.51,151.72,11582.0,136.5128,136.6659,136.4497,136.6388,11582.0
2018-06-04 14:00:00,151.75,151.96,151.75,151.75,12999.0,136.6659,136.855,136.6659,136.6659,12999.0
2018-06-04 14:10:00,151.75,151.84,151.64,151.71,14361.0,136.6659,136.7469,136.5668,136.6298,14361.0
2018-06-04 14:20:00,151.67,151.67,151.6,151.64,9395.0,136.5938,136.5938,136.5308,136.5668,9395.0
2018-06-04 14:30:00,151.66,151.67,151.44,151.45,20380.0,136.5848,136.5938,136.3867,136.3957,20380.0
2018-06-04 14:40:00,151.44,151.47,151.18,151.31,33329.0,136.3867,136.4137,136.1525,136.2696,33329.0
2018-06-04 14:50:00,151.27,151.41,151.22,151.29,25041.0,136.2336,136.3597,136.1885,136.2516,25041.0
2018-06-04 15:00:00,151.27,151.46,151.26,151.46,23846.0,136.2336,136.4047,136.2246,136.4047,23846.0
2018-06-04 15:10:00,151.43,151.75,151.43,151.75,20275.0,136.3777,136.6659,136.3777,136.6659,20275.0
2018-06-04 15:20:00,151.77,151.82,151.63,151.69,19942.0,136.6839,136.7289,136.5578,136.6118,19942.0
2018-06-04 15:30:00,151.69,151.69,151.4,151.47,37522.0,136.6118,136.6118,136.3507,136.4137,37522.0
2018-06-04 15:40:00,151.48,151.58,151.33,151.58,54840.0,136.4227,136.5128,136.2876,136.5128,54840.0
2018-06-04 15:50:00,151.59,151.66,151.31,151.49,152520.0,136.5218,136.5848,136.2696,136.4317,152520.0
2018-06-05 09:30:00,152.33,153.02,151.91,152.72,70239.0,137.1882,137.8096,136.81,137.5394,70239.0
2018-06-05 09:40:00,152.75,153.06,152.32,152.84,42464.0,137.5665,137.8457,137.1792,137.6475,42464.0
2018-06-05 09:50:00,152.89,153.72,152.77,153.02,82156.0,137.6925,138.44,137.5845,137.8096,82156.0
2018-06-05 10:00:00,153.04,153.52,153.04,153.12,55074.0,137.8276,138.2599,137.8276,137.8997,55074.0
2018-06-05 10:10:00,153.15,153.75,152.8,153.5,78818.0,137.9267,138.4671,137.6115,138.2419,78818.0
2018-06-05 10:20:00,153.42,153.51,153.2,153.39,14973.0,138.1699,138.2509,137.9717,138.1428,14973.0
2018-06-05 10:30:00,153.39,153.48,153.08,153.09,41505.0,138.1428,138.2239,137.8637,137.8727,41505.0
2018-06-05 10:40:00,153.12,153.81,153.02,153.61,52925.0,137.8997,138.5211,137.8096,138.341,52925.0
2018-06-05 10:50:00,153.61,154.2,153.61,154.13,37556.0,138.341,138.8723,138.341,138.8093,37556.0
2018-06-05 11:00:00,154.13,154.15,153.23,153.23,35218.0,138.8093,138.8273,137.9988,137.9988,35218.0
2018-06-05 11:10:00,153.28,153.81,153.28,153.74,16569.0,138.0438,138.5211,138.0438,138.4581,16569.0
2018-06-05 11:20:00,153.78,153.95,153.72,153.88,32323.0,138.4941,138.6472,138.44,138.5841,32323.0
2018-06-05 11:30:00,153.9,153.94,153.55,153.9,20013.0,138.6022,138.6382,138.2869,138.6022,20013.0
2018-06-05 11:40:00,153.83,153.85,153.5,153.69,21278.0,138.5391,138.5571,138.2419,138.413,21278.0
2018-06-05 11:50:00,153.69,153.9,153.64,153.76,20630.0,138.413,138.6022,138.368,138.4761,20630.0
2018-06-05 12:00:00,153.78,154.02,153.7,153.99,33346.0,138.4941,138.7102,138.422,138.6832,33346.0
2018-06-05 12:10:00,153.93,154.21,153.93,154.09,11867.0,138.6292,138.8813,138.6292,138.7733,11867.0
2018-06-05 12:20:00,154.07,154.32,154.07,154.12,37606.0,138.7553,138.9804,138.7553,138.8003,37606.0
2018-06-05 12:30:00,154.13,154.13,153.87,154.05,21427.0,138.8093,138.8093,138.5751,138.7372,21427.0
2018-06-05 12:40:00,154.08,154.27,153.92,153.96,36115.0,138.7643,138.9354,138.6202,138.6562,36115.0
2018-06-05 12:50:00,154.02,154.3,153.89,154.23,13962.0,138.7102,138.9624,138.5931,138.8994,13962.0
2018-06-05 13:00:00,154.2,154.34,154.17,154.3,22855.0,138.8723,138.9984,138.8453,138.9624,22855.0
2018-06-05 13:10:00,154.3,154.47,154.22,154.35,32537.0,138.9624,139.1155,138.8903,139.0074,32537.0
2018-06-05 13:20:00,154.36,154.36,154.1,154.18,9772.0,139.0164,139.0164,138.7823,138.8543,9772.0
2018-06-05 13:30:00,154.18,154.27,154.11,154.21,12075.0,138.8543,138.9354,138.7913,138.8813,12075.0
2018-06-05 13:40:00,154.18,154.44,154.14,154.15,19927.0,138.8543,139.0885,138.8183,138.8273,19927.0
2018-06-05 13:50:00,154.2,154.32,154.15,154.3,17994.0,138.8723,138.9804,138.8273,138.9624,17994.0
2018-06-05 14:00:00,154.25,154.29,154.19,154.21,11463.0,138.9174,138.9534,138.8633,138.8813,11463.0
2018-06-05 14:10:00,154.21,154.29,154.18,154.23,16776.0,138.8813,138.9534,138.8543,138.8994,16776.0
2018-06-05 14:20:00,154.27,154.32,154.2,154.22,17293.0,138.9354,138.9804,138.8723,138.8903,17293.0
2018-06-05 14:30:00,154.21,154.28,154.12,154.13,11594.0,138.8813,138.9444,138.8003,138.8093,11594.0
2018-06-05 14:40:00,154.13,154.13,153.97,154.0,11597.0,138.8093,138.8093,138.6652,138.6922,11597.0
2018-06-05 14:50:00,154.03,154.23,154.02,154.19,11280.0,138.7192,138.8994,138.7102,138.8633,11280.0
2018-06-05 15:00:00,154.23,154.36,154.15,154.24,20935.0,138.8994,139.0164,138.8273,138.9084,20935.0
2018-06-05 15:10:00,154.24,154.28,154.1,154.16,21229.0,138.9084,138.9444,138.7823,138.8363,21229.0
2018-06-05 15:20:00,154.16,154.19,153.86,153.93,41474.0,138.8363,138.8633,138.5661,138.6292,41474.0
2018-06-05 15:30:00,153.91,154.08,153.86,154.06,35877.0,138.6112,138.7643,138.5661,138.7462,35877.0
2018-06-05 15:40:00,154.06,154.27,153.99,154.27,50664.0,138.7462,138.9354,138.6832,138.9354,50664.0
2018-06-05 15:50:00,154.25,154.57,154.17,154.5,184965.0,138.9174,139.2056,138.8453,139.1425,184965.0
2018-06-06 09:30:00,155.14,155.8,154.96,155.59,55074.0,139.7189,140.3133,139.5568,140.1242,55074.0
2018-06-06 09:40:00,155.6,155.83,154.93,154.94,36657.0,140.1332,140.3403,139.5298,139.5388,36657.0
2018-06-06 09:50:00,154.89,155.18,154.83,154.85,57097.0,139.4937,139.7549,139.4397,139.4577,57097.0
2018-06-06 10:00:00,154.89,155.72,154.78,155.72,40097.0,139.4937,140.2412,139.3947,140.2412,40097.0
2018-06-06 10:10:00,155.69,155.98,155.62,155.82,39445.0,140.2142,140.4754,140.1512,140.3313,39445.0
2018-06-06 10:20:00,155.84,156.19,155.82,156.1,74102.0,140.3493,140.6645,140.3313,140.5835,74102.0
2018-06-06 10:30:00,156.06,156.65,155.96,156.23,83348.0,140.5474,141.0788,140.4574,140.7005,83348.0
2018-06-06 10:40:00,156.19,156.41,156.14,156.34,50396.0,140.6645,140.8627,140.6195,140.7996,50396.0
2018-06-06 10:50:00,156.37,156.75,156.25,156.36,75219.0,140.8266,141.1689,140.7186,140.8176,75219.0
2018-06-06 11:00:00,156.36,156.88,156.35,156.79,153928.0,140.8176,141.2859,140.8086,141.2049,153928.0
2018-06-06 11:10:00,156.81,156.96,156.78,156.9,64242.0,141.2229,141.358,141.1959,141.3039,64242.0
2018-06-06 11:20:00,156.95,157.47,156.83,157.25,65696.0,141.349,141.8173,141.2409,141.6192,65696.0
2018-06-06 11:30:00,157.24,157.5,156.68,156.68,76119.0,141.6102,141.8443,141.1058,141.1058,76119.0
2018-06-06 11:40:00,156.66,156.85,156.55,156.77,38176.0,141.0878,141.2589,140.9887,141.1869,38176.0
2018-06-06 11:50:00,156.84,157.08,156.72,157.08,24876.0,141.2499,141.4661,141.1418,141.4661,24876.0
2018-06-06 12:00:00,157.08,157.19,156.84,156.84,26730.0,141.4661,141.5651,141.2499,141.2499,26730.0
2018-06-06 12:10:00,156.84,157.3,156.83,157.28,24430.0,141.2499,141.6642,141.2409,141.6462,24430.0
2018-06-06 12:20:00,157.28,157.39,157.28,157.35,18354.0,141.6462,141.7452,141.6462,141.7092,18354.0
2018-06-06 12:30:00,157.36,157.54,157.25,157.32,21702.0,141.7182,141.8803,141.6192,141.6822,21702.0
2018-06-06 12:40:00,157.35,157.46,157.07,157.2,28342.0,141.7092,141.8083,141.4571,141.5741,28342.0
2018-06-06 12:50:00,157.16,157.61,157.16,157.41,18114.0,141.5381,141.9434,141.5381,141.7633,18114.0
2018-06-06 13:00:00,157.43,157.44,157.25,157.41,27728.0,141.7813,141.7903,141.6192,141.7633,27728.0
2018-06-06 13:10:00,157.44,157.45,157.36,157.43,19059.0,141.7903,141.7993,141.7182,141.7813,19059.0
2018-06-06 13:20:00,157.42,157.52,157.31,157.49,29646.0,141.7723,141.8623,141.6732,141.8353,29646.0
2018-06-06 13:30:00,157.51,157.66,157.48,157.64,18543.0,141.8533,141.9884,141.8263,141.9704,18543.0
2018-06-06 13:40:00,157.65,157.67,157.49,157.53,14182.0,141.9794,141.9974,141.8353,141.8713,14182.0
2018-06-06 13:50:00,157.53,157.61,157.48,157.56,15688.0,141.8713,141.9434,141.8263,141.8983,15688.0
2018-06-06 14:00:00,157.55,157.57,157.25,157.27,18257.0,141.8893,141.9074,141.6192,141.6372,18257.0
2018-06-06 14:10:00,157.24,157.49,157.24,157.35,17106.0,141.6102,141.8353,141.6102,141.7092,17106.0
2018-06-06 14:20:00,157.31,157.43,157.31,157.42,13526.0,141.6732,141.7813,141.6732,141.7723,13526.0
2018-06-06 14:30:00,157.42,157.64,157.36,157.62,18824.0,141.7723,141.9704,141.7182,141.9524,18824.0
2018-06-06 14:40:00,157.65,157.84,157.61,157.84,22878.0,141.9794,142.1505,141.9434,142.1505,22878.0
2018-06-06 14:50:00,157.85,157.89,157.57,157.71,35215.0,142.1595,142.1955,141.9074,142.0334,35215.0
2018-06-06 15:00:00,157.68,157.91,157.68,157.86,28717.0,142.0064,142.2136,142.0064,142.1685,28717.0
2018-06-06 15:10:00,157.86,157.99,157.76,157.94,32197.0,142.1685,142.2856,142.0785,142.2406,32197.0
2018-06-06 15:20:00,157.92,157.98,157.78,157.78,35762.0,142.2226,142.2766,142.0965,142.0965,35762.0
2018-06-06 15:30:00,157.78,157.97,157.63,157.94,43659.0,142.0965,142.2676,141.9614,142.2406,43659.0
2018-06-06 15:40:00,157.97,158.09,157.95,158.06,95860.0,142.2676,142.3757,142.2496,142.3486,95860.0
2018-06-06 15:50:00,158.08,158.56,158.04,158.54,229138.0,142.3667,142.7989,142.3306,142.7809,229138.0
2018-06-07 09:30:00,158.44,159.25,158.3,158.75,69070.0,142.6909,143.4204,142.5648,142.9701,69070.0
2018-06-07 09:40:00,158.8,159.7,158.73,159.66,45096.0,143.0151,143.8256,142.952,143.7896,45096.0
2018-06-07 09:50:00,159.69,159.76,159.41,159.58,52920.0,143.8166,143.8797,143.5645,143.7176,52920.0
2018-06-07 10:00:00,159.52,159.59,158.8,158.91,82351.0,143.6635,143.7266,143.0151,143.1142,82351.0
2018-06-07 10:10:00,158.92,159.29,158.8,159.25,50595.0,143.1232,143.4564,143.0151,143.4204,50595.0
2018-06-07 10:20:00,159.25,159.42,158.98,159.32,43663.0,143.4204,143.5735,143.1772,143.4834,43663.0
2018-06-07 10:30:00,159.32,159.49,159.03,159.31,67298.0,143.4834,143.6365,143.2222,143.4744,67298.0
2018-06-07 10:40:00,159.26,159.53,159.13,159.28,35558.0,143.4294,143.6725,143.3123,143.4474,35558.0
2018-06-07 10:50:00,159.28,159.45,159.09,159.45,36954.0,143.4474,143.6005,143.2763,143.6005,36954.0
2018-06-07 11:00:00,159.44,159.54,159.05,159.45,45575.0,143.5915,143.6815,143.2402,143.6005,45575.0
2018-06-07 11:10:00,159.42,160.0,159.18,160.0,89060.0,143.5735,144.0958,143.3573,144.0958,89060.0
2018-06-07 11:20:00,159.96,160.31,159.44,159.47,64193.0,144.0598,144.375,143.5915,143.6185,64193.0
2018-06-07 11:30:00,159.59,159.62,159.24,159.52,24742.0,143.7266,143.7536,143.4114,143.6635,24742.0
2018-06-07 11:40:00,159.52,159.72,159.09,159.21,34470.0,143.6635,143.8436,143.2763,143.3843,34470.0
2018-06-07 11:50:00,159.18,159.35,158.89,158.92,19844.0,143.3573,143.5104,143.0961,143.1232,19844.0
2018-06-07 12:00:00,159.03,159.22,158.95,159.0,18319.0,143.2222,143.3933,143.1502,143.1952,18319.0
2018-06-07 12:10:00,159.01,159.28,158.92,159.1,30365.0,143.2042,143.4474,143.1232,143.2853,30365.0
2018-06-07 12:20:00,159.1,159.37,159.08,159.2,52493.0,143.2853,143.5284,143.2673,143.3753,52493.0
2018-06-07 12:30:00,159.15,159.15,158.66,158.77,16129.0,143.3303,143.3303,142.889,142.9881,16129.0
2018-06-07 12:40:00,158.75,158.75,158.46,158.57,24485.0,142.9701,142.9701,142.7089,142.8079,24485.0
2018-06-07 12:50:00,158.5,158.61,158.26,158.45,27641.0,142.7449,142.844,142.5288,142.6999,27641.0
2018-06-07 13:00:00,158.44,158.78,158.39,158.71,19701.0,142.6909,142.9971,142.6458,142.934,19701.0
2018-06-07 13:10:00,158.7,158.9,158.38,158.57,15027.0,142.925,143.1051,142.6368,142.8079,15027.0
2018-06-07 13:20:00,158.57,158.85,158.45,158.56,22161.0,142.8079,143.0601,142.6999,142.7989,22161.0
2018-06-07 13:30:00,158.53,158.65,157.91,157.99,17260.0,142.7719,142.88,142.2136,142.2856,17260.0
2018-06-07 13:40:00,157.95,158.42,157.86,158.39,14350.0,142.2496,142.6729,142.1685,142.6458,14350.0
2018-06-07 13:50:00,158.42,158.42,157.79,157.88,14819.0,142.6729,142.6729,142.1055,142.1865,14819.0
2018-06-07 14:00:00,157.9,158.18,157.66,158.04,20625.0,142.2045,142.4567,141.9884,142.3306,20625.0
2018-06-07 14:10:00,158.02,158.37,157.94,158.23,15488.0,142.3126,142.6278,142.2406,142.5017,15488.0
2018-06-07 14:20:00,158.25,158.29,157.96,158.1,15371.0,142.5198,142.5558,142.2586,142.3847,15371.0
2018-06-07 14:30:00,158.08,158.52,158.07,158.43,16689.0,142.3667,142.7629,142.3577,142.6819,16689.0
2018-06-07 14:40:00,158.42,158.59,158.29,158.58,11841.0,142.6729,142.826,142.5558,142.817,11841.0
2018-06-07 14:50:00,158.53,158.71,158.35,158.38,15056.0,142.7719,142.934,142.6098,142.6368,15056.0
2018-06-07 15:00:00,158.4,158.45,158.0,158.07,42180.0,142.6548,142.6999,142.2946,142.3577,42180.0
2018-06-07 15:10:00,158.1,158.31,158.04,158.16,25851.0,142.3847,142.5738,142.3306,142.4387,25851.0
2018-06-07 15:20:00,158.14,158.61,158.13,158.43,20515.0,142.4207,142.844,142.4117,142.6819,20515.0
2018-06-07 15:30:00,158.46,158.8,158.3,158.79,36477.0,142.7089,143.0151,142.5648,143.0061,36477.0
2018-06-07 15:40:00,158.76,158.94,158.49,158.56,47582.0,142.9791,143.1412,142.7359,142.7989,47582.0
2018-06-07 15:50:00,158.56,158.94,158.56,158.65,129931.0,142.7989,143.1412,142.7989,142.88,129931.0
2018-06-08 09:30:00,158.13,158.61,156.62,157.12,87036.0,142.4117,142.844,141.0518,141.5021,87036.0
2018-06-08 09:40:00,157.12,157.37,156.7,156.91,51668.0,141.5021,141.7272,141.1238,141.313,51668.0
2018-06-08 09:50:00,156.86,157.13,156.66,156.85,44199.0,141.2679,141.5111,141.0878,141.2589,44199.0
2018-06-08 10:00:00,156.89,156.98,156.56,156.94,38909.0,141.2949,141.376,140.9977,141.34,38909.0
2018-06-08 10:10:00,156.94,157.15,156.83,157.14,33928.0,141.34,141.5291,141.2409,141.5201,33928.0
2018-06-08 10:20:00,157.09,157.13,156.81,156.83,28827.0,141.4751,141.5111,141.2229,141.2409,28827.0
2018-06-08 10:30:00,156.78,157.05,156.42,156.53,34421.0,141.1959,141.439,140.8717,140.9707,34421.0
2018-06-08 10:40:00,156.57,156.58,156.39,156.41,9890.0,141.0068,141.0158,140.8446,140.8627,9890.0
2018-06-08 10:50:00,156.51,157.16,156.51,157.01,21357.0,140.9527,141.5381,140.9527,141.403,21357.0
2018-06-08 11:00:00,156.99,156.99,156.55,156.66,19270.0,141.385,141.385,140.9887,141.0878,19270.0
2018-06-08 11:10:00,156.7,156.82,156.42,156.55,17627.0,141.1238,141.2319,140.8717,140.9887,17627.0
2018-06-08 11:20:00,156.58,156.65,156.23,156.26,18846.0,141.0158,141.0788,140.7005,140.7276,18846.0
2018-06-08 11:30:00,156.3,156.51,156.04,156.35,20788.0,140.7636,140.9527,140.5294,140.8086,20788.0
2018-06-08 11:40:00,156.33,156.6,156.32,156.46,17824.0,140.7906,141.0338,140.7816,140.9077,17824.0
2018-06-08 11:50:00,156.47,156.85,156.4,156.66,11334.0,140.9167,141.2589,140.8537,141.0878,11334.0
2018-06-08 12:00:00,156.8,156.86,156.59,156.72,8506.0,141.2139,141.2679,141.0248,141.1418,8506.0
2018-06-08 12:10:00,156.71,156.89,156.58,156.85,10185.0,141.1328,141.2949,141.0158,141.2589,10185.0
2018-06-08 12:20:00,156.86,157.01,156.84,156.94,18014.0,141.2679,141.403,141.2499,141.34,18014.0
2018-06-08 12:30:00,156.98,157.1,156.86,156.94,16110.0,141.376,141.4841,141.2679,141.34,16110.0
2018-06-08 12:40:00,156.94,156.97,156.74,156.81,14402.0,141.34,141.367,141.1599,141.2229,14402.0
2018-06-08 12:50:00,156.78,156.86,156.55,156.7,9464.0,141.1959,141.2679,140.9887,141.1238,9464.0
2018-06-08 13:00:00,156.74,156.77,156.42,156.61,8045.0,141.1599,141.1869,140.8717,141.0428,8045.0
2018-06-08 13:10:00,156.62,156.7,156.42,156.42,19207.0,141.0518,141.1238,140.8717,140.8717,19207.0
2018-06-08 13:20:00,156.39,156.69,156.38,156.59,22133.0,140.8446,141.1148,140.8356,141.0248,22133.0
2018-06-08 13:30:00,156.65,156.65,156.47,156.62,11329.0,141.0788,141.0788,140.9167,141.0518,11329.0
2018-06-08 13:40:00,156.64,156.84,156.55,156.76,17328.0,141.0698,141.2499,140.9887,141.1779,17328.0
2018-06-08 13:50:00,156.8,157.07,156.66,156.97,23933.0,141.2139,141.4571,141.0878,141.367,23933.0
2018-06-08 14:00:00,157.03,157.09,156.94,157.02,9205.0,141.421,141.4751,141.34,141.412,9205.0
2018-06-08 14:10:00,156.99,157.13,156.89,156.89,11889.0,141.385,141.5111,141.2949,141.2949,11889.0
2018-06-08 14:20:00,156.93,156.97,156.73,156.87,11539.0,141.331,141.367,141.1508,141.2769,11539.0
2018-06-08 14:30:00,156.85,156.95,156.8,156.88,9237.0,141.2589,141.349,141.2139,141.2859,9237.0
2018-06-08 14:40:00,156.89,157.14,156.89,156.98,14919.0,141.2949,141.5201,141.2949,141.376,14919.0
2018-06-08 14:50:00,157.0,157.05,156.86,156.91,7085.0,141.394,141.439,141.2679,141.313,7085.0
2018-06-08 15:00:00,156.9,157.0,156.88,156.93,8544.0,141.3039,141.394,141.2859,141.331,8544.0
2018-06-08 15:10:00,156.93,157.03,156.77,156.79,16368.0,141.331,141.421,141.1869,141.2049,16368.0
2018-06-08 15:20:00,156.76,157.09,156.75,157.08,10063.0,141.1779,141.4751,141.1689,141.4661,10063.0
2018-06-08 15:30:00,157.09,157.18,157.01,157.04,37549.0,141.4751,141.5561,141.403,141.43,37549.0
2018-06-08 15:40:00,157.02,157.14,156.95,157.01,29077.0,141.412,141.5201,141.349,141.403,29077.0
2018-06-08 15:50:00,157.02,157.32,156.98,157.1,151591.0,141.412,141.6822,141.376,141.4841,151591.0
2018-06-11 09:30:00,156.87,157.44,156.3,156.34,77379.0,141.2769,141.7903,140.7636,140.7996,77379.0
2018-06-11 09:40:00,156.34,157.3,156.2,156.51,128310.0,140.7996,141.6642,140.6735,140.9527,128310.0
2018-06-11 09:50:00,156.56,156.63,156.05,156.53,73390.0,140.9977,141.0608,140.5384,140.9707,73390.0
2018-06-11 10:00:00,156.53,157.03,156.29,156.93,35280.0,140.9707,141.421,140.7546,141.331,35280.0
2018-06-11 10:10:00,156.89,157.75,156.89,157.59,44077.0,141.2949,142.0695,141.2949,141.9254,44077.0
2018-06-11 10:20:00,157.66,157.66,156.97,157.08,30221.0,141.9884,141.9884,141.367,141.4661,30221.0
2018-06-11 10:30:00,157.09,157.1,156.36,156.44,28208.0,141.4751,141.4841,140.8176,140.8897,28208.0
2018-06-11 10:40:00,156.44,156.47,155.78,155.89,59576.0,140.8897,140.9167,140.2953,140.3943,59576.0
2018-06-11 10:50:00,155.9,156.26,155.8,155.82,29005.0,140.4034,140.7276,140.3133,140.3313,29005.0
2018-06-11 11:00:00,155.76,155.9,155.46,155.67,35328.0,140.2773,140.4034,140.0071,140.1962,35328.0
2018-06-11 11:10:00,155.65,155.85,155.59,155.7,27048.0,140.1782,140.3583,140.1242,140.2232,27048.0
2018-06-11 11:20:00,155.69,155.75,155.39,155.4,51468.0,140.2142,140.2683,139.944,139.9531,51468.0
2018-06-11 11:30:00,155.44,155.77,155.4,155.64,42542.0,139.9891,140.2863,139.9531,140.1692,42542.0
2018-06-11 11:40:00,155.66,156.07,155.59,155.86,69399.0,140.1872,140.5565,140.1242,140.3673,69399.0
2018-06-11 11:50:00,155.9,156.49,155.86,156.49,25945.0,140.4034,140.9347,140.3673,140.9347,25945.0
2018-06-11 12:00:00,156.44,156.54,156.2,156.46,14604.0,140.8897,140.9797,140.6735,140.9077,14604.0
2018-06-11 12:10:00,156.53,156.72,156.35,156.58,20107.0,140.9707,141.1418,140.8086,141.0158,20107.0
2018-06-11 12:20:00,156.6,156.6,156.1,156.21,28308.0,141.0338,141.0338,140.5835,140.6825,28308.0
2018-06-11 12:30:00,156.29,156.45,156.15,156.3,18806.0,140.7546,140.8987,140.6285,140.7636,18806.0
2018-06-11 12:40:00,156.25,156.48,156.25,156.41,16236.0,140.7186,140.9257,140.7186,140.8627,16236.0
2018-06-11 12:50:00,156.44,156.63,156.37,156.42,10992.0,140.8897,141.0608,140.8266,140.8717,10992.0
2018-06-11 13:00:00,156.39,156.46,156.16,156.43,13797.0,140.8446,140.9077,140.6375,140.8807,13797.0
2018-06-11 13:10:00,156.46,156.47,156.23,156.31,18505.0,140.9077,140.9167,140.7005,140.7726,18505.0
2018-06-11 13:20:00,156.35,156.42,156.3,156.35,8871.0,140.8086,140.8717,140.7636,140.8086,8871.0
2018-06-11 13:30:00,156.31,156.45,156.3,156.45,13075.0,140.7726,140.8987,140.7636,140.8987,13075.0
2018-06-11 13:40:00,156.47,156.52,156.26,156.37,14229.0,140.9167,140.9617,140.7276,140.8266,14229.0
2018-06-11 13:50:00,156.34,156.45,156.21,156.41,17849.0,140.7996,140.8987,140.6825,140.8627,17849.0
2018-06-11 14:00:00,156.4,156.55,156.26,156.38,18555.0,140.8537,140.9887,140.7276,140.8356,18555.0
2018-06-11 14:10:00,156.36,156.53,156.27,156.53,9156.0,140.8176,140.9707,140.7366,140.9707,9156.0
2018-06-11 14:20:00,156.6,156.82,156.58,156.71,11607.0,141.0338,141.2319,141.0158,141.1328,11607.0
2018-06-11 14:30:00,156.75,156.86,156.64,156.64,13756.0,141.1689,141.2679,141.0698,141.0698,13756.0
2018-06-11 14:40:00,156.66,156.71,156.53,156.63,28620.0,141.0878,141.1328,140.9707,141.0608,28620.0
2018-06-11 14:50:00,156.62,156.7,156.53,156.63,15390.0,141.0518,141.1238,140.9707,141.0608,15390.0
2018-06-11 15:00:00,156.66,156.92,156.64,156.82,25428.0,141.0878,141.322,141.0698,141.2319,25428.0
2018-06-11 15:10:00,156.85,157.03,156.76,157.01,43135.0,141.2589,141.421,141.1779,141.403,43135.0
2018-06-11 15:20:00,157.03,157.03,156.86,156.9,30085.0,141.421,141.421,141.2679,141.3039,30085.0
2018-06-11 15:30:00,156.92,157.05,156.8,156.97,67450.0,141.322,141.439,141.2139,141.367,67450.0
2018-06-11 15:40:00,156.97,157.16,156.95,157.14,71356.0,141.367,141.5381,141.349,141.5201,71356.0
2018-06-11 15:50:00,157.15,157.15,156.63,156.68,162915.0,141.5291,141.5291,141.0608,141.1058,162915.0
2018-06-12 09:30:00,156.55,157.93,156.55,157.65,93183.0,140.9887,142.2316,140.9887,141.9794,93183.0
2018-06-12 09:40:00,157.55,157.59,156.8,156.93,22396.0,141.8893,141.9254,141.2139,141.331,22396.0
2018-06-12 09:50:00,156.98,157.17,156.61,156.88,37357.0,141.376,141.5471,141.0428,141.2859,37357.0
2018-06-12 10:00:00,156.92,157.54,156.86,157.31,29248.0,141.322,141.8803,141.2679,141.6732,29248.0
2018-06-12 10:10:00,157.27,157.86,157.27,157.35,24074.0,141.6372,142.1685,141.6372,141.7092,24074.0
2018-06-12 10:20:00,157.35,157.56,157.27,157.35,19559.0,141.7092,141.8983,141.6372,141.7092,19559.0
2018-06-12 10:30:00,157.38,157.65,157.31,157.31,25501.0,141.7362,141.9794,141.6732,141.6732,25501.0
2018-06-12 10:40:00,157.31,157.43,157.14,157.36,16463.0,141.6732,141.7813,141.5201,141.7182,16463.0
2018-06-12 10:50:00,157.35,157.37,157.08,157.28,40158.0,141.7092,141.7272,141.4661,141.6462,40158.0
2018-06-12 11:00:00,157.3,157.41,157.16,157.17,30710.0,141.6642,141.7633,141.5381,141.5471,30710.0
2018-06-12 11:10:00,157.26,157.28,156.89,157.13,19580.0,141.6282,141.6462,141.2949,141.5111,19580.0
2018-06-12 11:20:00,157.06,157.44,157.01,157.1,22537.0,141.448,141.7903,141.403,141.4841,22537.0
2018-06-12 11:30:00,157.04,157.35,157.04,157.16,24416.0,141.43,141.7092,141.43,141.5381,24416.0
2018-06-12 11:40:00,157.23,157.49,157.18,157.4,19317.0,141.6011,141.8353,141.5561,141.7542,19317.0
2018-06-12 11:50:00,157.42,157.58,157.39,157.45,20885.0,141.7723,141.9164,141.7452,141.7993,20885.0
2018-06-12 12:00:00,157.5,158.6,157.48,158.02,153509.0,141.8443,142.835,141.8263,142.3126,153509.0
2018-06-12 12:10:00,158.0,158.05,157.49,157.87,29820.0,142.2946,142.3396,141.8353,142.1775,29820.0
2018-06-12 12:20:00,157.93,157.97,157.62,157.68,48447.0,142.2316,142.2676,141.9524,142.0064,48447.0
2018-06-12 12:30:00,157.69,157.92,157.55,157.92,84804.0,142.0154,142.2226,141.8893,142.2226,84804.0
2018-06-12 12:40:00,157.89,158.02,157.64,158.0,26784.0,142.1955,142.3126,141.9704,142.2946,26784.0
2018-06-12 12:50:00,158.05,158.15,157.82,158.13,82729.0,142.3396,142.4297,142.1325,142.4117,82729.0
2018-06-12 13:00:00,158.14,158.36,157.92,157.94,21003.0,142.4207,142.6188,142.2226,142.2406,21003.0
2018-06-12 13:10:00,157.91,158.06,157.73,157.74,14387.0,142.2136,142.3486,142.0514,142.0605,14387.0
2018-06-12 13:20:00,157.75,157.91,157.69,157.78,17881.0,142.0695,142.2136,142.0154,142.0965,17881.0
2018-06-12 13:30:00,157.79,157.86,157.6,157.64,42423.0,142.1055,142.1685,141.9344,141.9704,42423.0
2018-06-12 13:40:00,157.65,157.66,157.53,157.63,17380.0,141.9794,141.9884,141.8713,141.9614,17380.0
2018-06-12 13:50:00,157.65,157.76,157.45,157.75,17844.0,141.9794,142.0785,141.7993,142.0695,17844.0
2018-06-12 14:00:00,157.78,157.8,157.46,157.47,18275.0,142.0965,142.1145,141.8083,141.8173,18275.0
2018-06-12 14:10:00,157.43,157.48,157.19,157.39,45170.0,141.7813,141.8263,141.5651,141.7452,45170.0
2018-06-12 14:20:00,157.41,157.52,157.09,157.09,18698.0,141.7633,141.8623,141.4751,141.4751,18698.0
2018-06-12 14:30:00,157.14,157.59,157.08,157.54,25736.0,141.5201,141.9254,141.4661,141.8803,25736.0
2018-06-12 14:40:00,157.5,157.58,157.34,157.47,20951.0,141.8443,141.9164,141.7002,141.8173,20951.0
2018-06-12 14:50:00,157.45,157.71,157.34,157.34,24887.0,141.7993,142.0334,141.7002,141.7002,24887.0
2018-06-12 15:00:00,157.36,157.74,157.36,157.7,23174.0,141.7182,142.0605,141.7182,142.0244,23174.0
2018-06-12 15:10:00,157.68,157.77,157.55,157.76,17554.0,142.0064,142.0875,141.8893,142.0785,17554.0
2018-06-12 15:20:00,157.78,157.89,157.71,157.88,34210.0,142.0965,142.1955,142.0334,142.1865,34210.0
2018-06-12 15:30:00,157.9,157.93,157.8,157.81,34840.0,142.2045,142.2316,142.1145,142.1235,34840.0
2018-06-12 15:40:00,157.83,157.86,157.39,157.42,61911.0,142.1415,142.1685,141.7452,141.7723,61911.0
2018-06-12 15:50:00,157.44,157.86,157.43,157.59,134321.0,141.7903,142.1685,141.7813,141.9254,134321.0
2018-06-13 09:30:00,157.91,157.91,156.82,156.89,44382.0,142.2136,142.2136,141.2319,141.2949,44382.0
2018-06-13 09:40:00,156.96,157.48,156.88,157.26,46456.0,141.358,141.8263,141.2859,141.6282,46456.0
2018-06-13 09:50:00,157.22,157.25,156.58,156.58,27796.0,141.5921,141.6192,141.0158,141.0158,27796.0
2018-06-13 10:00:00,156.67,156.67,156.16,156.44,35389.0,141.0968,141.0968,140.6375,140.8897,35389.0
2018-06-13 10:10:00,156.4,156.68,156.3,156.47,21707.0,140.8537,141.1058,140.7636,140.9167,21707.0
2018-06-13 10:20:00,156.53,156.69,156.15,156.43,30851.0,140.9707,141.1148,140.6285,140.8807,30851.0
2018-06-13 10:30:00,156.45,156.57,156.05,156.16,27141.0,140.8987,141.0068,140.5384,140.6375,27141.0
2018-06-13 10:40:00,156.07,156.25,155.92,156.17,29864.0,140.5565,140.7186,140.4214,140.6465,29864.0
2018-06-13 10:50:00,156.17,156.26,155.85,155.99,23320.0,140.6465,140.7276,140.3583,140.4844,23320.0
2018-06-13 11:00:00,155.99,156.28,155.94,156.28,22675.0,140.4844,140.7456,140.4394,140.7456,22675.0
2018-06-13 11:10:00,156.32,156.7,156.32,156.55,14908.0,140.7816,141.1238,140.7816,140.9887,14908.0
2018-06-13 11:20:00,156.54,156.74,156.49,156.6,13600.0,140.9797,141.1599,140.9347,141.0338,13600.0
2018-06-13 11:30:00,156.58,156.75,156.35,156.35,11706.0,141.0158,141.1689,140.8086,140.8086,11706.0
2018-06-13 11:40:00,156.26,156.39,155.99,155.99,10881.0,140.7276,140.8446,140.4844,140.4844,10881.0
2018-06-13 11:50:00,156.01,156.18,155.96,155.96,10191.0,140.5024,140.6555,140.4574,140.4574,10191.0
2018-06-13 12:00:00,155.86,155.96,155.69,155.88,20201.0,140.3673,140.4574,140.2142,140.3853,20201.0
2018-06-13 12:10:00,155.86,155.96,155.61,155.61,11268.0,140.3673,140.4574,140.1422,140.1422,11268.0
2018-06-13 12:20:00,155.61,155.78,155.52,155.59,16252.0,140.1422,140.2953,140.0611,140.1242,16252.0
2018-06-13 12:30:00,155.55,155.72,155.51,155.67,15440.0,140.0881,140.2412,140.0521,140.1962,15440.0
2018-06-13 12:40:00,155.67,155.84,155.67,155.71,12668.0,140.1962,140.3493,140.1962,140.2322,12668.0
2018-06-13 12:50:00,155.75,155.83,155.35,155.35,11584.0,140.2683,140.3403,139.908,139.908,11584.0
2018-06-13 13:00:00,155.32,155.32,155.03,155.03,17318.0,139.881,139.881,139.6198,139.6198,17318.0
2018-06-13 13:10:00,155.05,155.17,154.89,155.15,17155.0,139.6378,139.7459,139.4937,139.7279,17155.0
2018-06-13 13:20:00,155.19,155.31,155.09,155.27,11788.0,139.7639,139.872,139.6739,139.836,11788.0
2018-06-13 13:30:00,155.31,155.5,155.31,155.48,7191.0,139.872,140.0431,139.872,140.0251,7191.0
2018-06-13 13:40:00,155.5,155.79,155.46,155.76,16833.0,140.0431,140.3043,140.0071,140.2773,16833.0
2018-06-13 13:50:00,155.82,156.08,155.76,156.08,14662.0,140.3313,140.5655,140.2773,140.5655,14662.0
2018-06-13 14:00:00,156.04,156.04,155.24,155.32,22190.0,140.5294,140.5294,139.809,139.881,22190.0
2018-06-13 14:10:00,155.37,155.84,155.33,155.69,14341.0,139.926,140.3493,139.89,140.2142,14341.0
2018-06-13 14:20:00,155.65,155.7,155.42,155.43,32652.0,140.1782,140.2232,139.9711,139.9801,32652.0
2018-06-13 14:30:00,155.43,155.74,155.29,155.69,15837.0,139.9801,140.2593,139.854,140.2142,15837.0
2018-06-13 14:40:00,155.71,155.82,154.17,154.45,155787.0,140.2322,140.3313,138.8453,139.0975,155787.0
2018-06-13 14:50:00,154.53,154.65,153.17,153.52,208154.0,139.1695,139.2776,137.9447,138.2599,208154.0
2018-06-13 15:00:00,153.6,154.36,153.58,153.67,95812.0,138.332,139.0164,138.314,138.395,95812.0
2018-06-13 15:10:00,153.7,153.71,153.26,153.4,78517.0,138.422,138.431,138.0258,138.1519,78517.0
2018-06-13 15:20:00,153.43,153.69,153.29,153.37,61593.0,138.1789,138.413,138.0528,138.1248,61593.0
2018-06-13 15:30:00,153.36,153.4,153.06,153.09,106976.0,138.1158,138.1519,137.8457,137.8727,106976.0
2018-06-13 15:40:00,153.11,153.66,152.93,153.54,221974.0,137.8907,138.386,137.7286,138.2779,221974.0
2018-06-13 15:50:00,153.52,153.81,153.25,153.34,203545.0,138.2599,138.5211,138.0168,138.0978,203545.0
2018-06-14 09:30:00,153.01,153.9,152.81,153.14,184371.0,137.8006,138.6022,137.6205,137.9177,184371.0
2018-06-14 09:40:00,153.17,153.26,152.29,152.36,119047.0,137.9447,138.0258,137.1522,137.2152,119047.0
2018-06-14 09:50:00,152.3,152.3,151.89,152.15,68584.0,137.1612,137.1612,136.7919,137.0261,68584.0
2018-06-14 10:00:00,152.2,153.38,152.16,153.14,61839.0,137.0711,138.1338,137.0351,137.9177,61839.0
2018-06-14 10:10:00,153.18,153.5,152.24,152.24,48926.0,137.9537,138.2419,137.1072,137.1072,48926.0
2018-06-14 10:20:00,152.13,152.37,151.95,152.05,63940.0,137.0081,137.2242,136.846,136.936,63940.0
2018-06-14 10:30:00,152.06,152.16,151.3,151.49,97884.0,136.9451,137.0351,136.2606,136.4317,97884.0
2018-06-14 10:40:00,151.45,151.75,151.35,151.4,69077.0,136.3957,136.6659,136.3056,136.3507,69077.0
2018-06-14 10:50:00,151.39,151.4,150.69,150.77,58536.0,136.3417,136.3507,135.7112,135.7833,58536.0
2018-06-14 11:00:00,150.79,150.97,150.52,150.84,47140.0,135.8013,135.9634,135.5581,135.8463,47140.0
2018-06-14 11:10:00,150.86,151.13,150.55,151.1,54500.0,135.8643,136.1075,135.5851,136.0805,54500.0
2018-06-14 11:20:00,151.14,151.36,151.04,151.25,58175.0,136.1165,136.3146,136.0264,136.2156,58175.0
2018-06-14 11:30:00,151.29,151.46,151.16,151.4,24622.0,136.2516,136.4047,136.1345,136.3507,24622.0
2018-06-14 11:40:00,151.37,151.54,151.26,151.43,21492.0,136.3236,136.4767,136.2246,136.3777,21492.0
2018-06-14 11:50:00,151.46,151.61,151.42,151.54,34305.0,136.4047,136.5398,136.3687,136.4767,34305.0
2018-06-14 12:00:00,151.56,151.64,151.48,151.49,34023.0,136.4948,136.5668,136.4227,136.4317,34023.0
2018-06-14 12:10:00,151.45,151.5,151.26,151.32,20743.0,136.3957,136.4407,136.2246,136.2786,20743.0
2018-06-14 12:20:00,151.3,151.31,151.04,151.18,22041.0,136.2606,136.2696,136.0264,136.1525,22041.0
2018-06-14 12:30:00,151.19,151.22,151.0,151.02,20690.0,136.1615,136.1885,135.9904,136.0084,20690.0
2018-06-14 12:40:00,151.03,151.11,150.67,150.67,20116.0,136.0174,136.0895,135.6932,135.6932,20116.0
2018-06-14 12:50:00,150.7,150.82,150.53,150.57,27177.0,135.7202,135.8283,135.5671,135.6032,27177.0
2018-06-14 13:00:00,150.6,150.73,150.5,150.7,17374.0,135.6302,135.7473,135.5401,135.7202,17374.0
2018-06-14 13:10:00,150.7,150.79,150.54,150.71,25379.0,135.7202,135.8013,135.5761,135.7292,25379.0
2018-06-14 13:20:00,150.7,150.88,150.7,150.83,11532.0,135.7202,135.8823,135.7202,135.8373,11532.0
2018-06-14 13:30:00,150.83,150.89,150.71,150.77,23638.0,135.8373,135.8914,135.7292,135.7833,23638.0
2018-06-14 13:40:00,150.74,150.79,150.61,150.75,29123.0,135.7563,135.8013,135.6392,135.7653,29123.0
2018-06-14 13:50:00,150.77,150.87,150.58,150.59,36494.0,135.7833,135.8733,135.6122,135.6212,36494.0
2018-06-14 14:00:00,150.56,150.72,150.25,150.71,55437.0,135.5942,135.7382,135.315,135.7292,55437.0
2018-06-14 14:10:00,150.69,150.78,150.35,150.51,26174.0,135.7112,135.7923,135.405,135.5491,26174.0
2018-06-14 14:20:00,150.5,150.62,150.25,150.29,52788.0,135.5401,135.6482,135.315,135.351,52788.0
2018-06-14 14:30:00,150.33,150.52,150.25,150.52,50365.0,135.387,135.5581,135.315,135.5581,50365.0
2018-06-14 14:40:00,150.55,150.63,150.55,150.56,39763.0,135.5851,135.6572,135.5851,135.5942,39763.0
2018-06-14 14:50:00,150.53,150.68,150.43,150.47,24443.0,135.5671,135.7022,135.4771,135.5131,24443.0
2018-06-14 15:00:00,150.45,150.7,150.45,150.67,39371.0,135.4951,135.7202,135.4951,135.6932,39371.0
2018-06-14 15:10:00,150.66,150.84,150.59,150.64,31637.0,135.6842,135.8463,135.6212,135.6662,31637.0
2018-06-14 15:20:00,150.64,150.7,150.53,150.62,42531.0,135.6662,135.7202,135.5671,135.6482,42531.0
2018-06-14 15:30:00,150.62,150.72,150.37,150.43,74591.0,135.6482,135.7382,135.423,135.4771,74591.0
2018-06-14 15:40:00,150.43,150.46,150.31,150.4,96170.0,135.4771,135.5041,135.369,135.4501,96170.0
2018-06-14 15:50:00,150.39,150.41,150.01,150.19,378856.0,135.4411,135.4591,135.0988,135.2609,378856.0
2018-06-15 09:30:00,148.57,148.91,146.55,147.08,455727.0,133.802,134.1082,131.9828,132.4601,455727.0
2018-06-15 09:40:00,147.08,148.34,146.91,148.09,118126.0,132.4601,133.5948,132.307,133.3697,118126.0
2018-06-15 09:50:00,148.13,148.84,147.94,148.24,48632.0,133.4057,134.0451,133.2346,133.5048,48632.0
2018-06-15 10:00:00,148.23,148.25,147.47,147.47,57828.0,133.4958,133.5138,132.8113,132.8113,57828.0
2018-06-15 10:10:00,147.47,147.58,146.01,146.02,161577.0,132.8113,132.9104,131.4964,131.5054,161577.0
2018-06-15 10:20:00,146.08,146.43,146.04,146.11,66873.0,131.5595,131.8747,131.5234,131.5865,66873.0
2018-06-15 10:30:00,146.1,146.39,145.68,146.11,87767.0,131.5775,131.8387,131.1992,131.5865,87767.0
2018-06-15 10:40:00,146.09,147.23,146.09,147.23,48626.0,131.5685,132.5952,131.5685,132.5952,48626.0
2018-06-15 10:50:00,147.22,147.77,147.01,147.74,95008.0,132.5862,133.0815,132.397,133.0545,95008.0
2018-06-15 11:00:00,147.77,147.96,147.31,147.63,61580.0,133.0815,133.2526,132.6672,132.9554,61580.0
2018-06-15 11:10:00,147.59,148.62,147.52,148.62,101121.0,132.9194,133.847,132.8563,133.847,101121.0
2018-06-15 11:20:00,148.54,148.7,147.61,147.62,106907.0,133.7749,133.919,132.9374,132.9464,106907.0
2018-06-15 11:30:00,147.56,147.74,147.26,147.42,56715.0,132.8924,133.0545,132.6222,132.7663,56715.0
2018-06-15 11:40:00,147.43,147.6,147.42,147.48,40601.0,132.7753,132.9284,132.7663,132.8203,40601.0
2018-06-15 11:50:00,147.48,148.02,147.44,147.97,53466.0,132.8203,133.3066,132.7843,133.2616,53466.0
2018-06-15 12:00:00,148.01,148.31,147.93,148.25,50716.0,133.2976,133.5678,133.2256,133.5138,50716.0
2018-06-15 12:10:00,148.28,148.61,148.21,148.58,52165.0,133.5408,133.838,133.4777,133.811,52165.0
2018-06-15 12:20:00,148.59,148.7,148.46,148.6,54831.0,133.82,133.919,133.7029,133.829,54831.0
2018-06-15 12:30:00,148.65,148.78,148.51,148.69,49478.0,133.874,133.9911,133.7479,133.91,49478.0
2018-06-15 12:40:00,148.66,148.85,148.56,148.56,69934.0,133.883,134.0541,133.793,133.793,69934.0
2018-06-15 12:50:00,148.56,149.24,148.52,149.06,213424.0,133.793,134.4054,133.7569,134.2433,213424.0
2018-06-15 13:00:00,149.09,149.51,149.01,149.51,103390.0,134.2703,134.6485,134.1982,134.6485,103390.0
2018-06-15 13:10:00,149.55,150.2,149.53,150.05,51254.0,134.6845,135.2699,134.6665,135.1348,51254.0
2018-06-15 13:20:00,150.07,150.11,149.88,149.92,53964.0,135.1529,135.1889,134.9817,135.0178,53964.0
2018-06-15 13:30:00,149.92,149.95,149.28,149.51,61627.0,135.0178,135.0448,134.4414,134.6485,61627.0
2018-06-15 13:40:00,149.47,149.57,149.35,149.37,61778.0,134.6125,134.7026,134.5044,134.5224,61778.0
2018-06-15 13:50:00,149.35,149.46,149.1,149.1,52799.0,134.5044,134.6035,134.2793,134.2793,52799.0
2018-06-15 14:00:00,149.13,149.28,149.05,149.12,67865.0,134.3063,134.4414,134.2342,134.2973,67865.0
2018-06-15 14:10:00,149.16,149.32,149.1,149.31,44268.0,134.3333,134.4774,134.2793,134.4684,44268.0
2018-06-15 14:20:00,149.33,149.79,149.31,149.72,127830.0,134.4864,134.9007,134.4684,134.8377,127830.0
2018-06-15 14:30:00,149.72,150.02,149.65,149.9,65505.0,134.8377,135.1078,134.7746,134.9998,65505.0
2018-06-15 14:40:00,149.9,150.04,149.82,149.82,39381.0,134.9998,135.1258,134.9277,134.9277,39381.0
2018-06-15 14:50:00,149.82,149.88,149.67,149.76,46847.0,134.9277,134.9817,134.7926,134.8737,46847.0
2018-06-15 15:00:00,149.78,149.97,149.7,149.85,56959.0,134.8917,135.0628,134.8196,134.9547,56959.0
2018-06-15 15:10:00,149.84,149.86,149.6,149.61,42943.0,134.9457,134.9637,134.7296,134.7386,42943.0
2018-06-15 15:20:00,149.65,149.72,149.48,149.69,56159.0,134.7746,134.8377,134.6215,134.8106,56159.0
2018-06-15 15:30:00,149.68,149.76,149.31,149.48,118573.0,134.8016,134.8737,134.4684,134.6215,118573.0
2018-06-15 15:40:00,149.47,149.47,148.91,148.91,220396.0,134.6125,134.6125,134.1082,134.1082,220396.0
2018-06-15 15:50:00,148.94,148.96,148.57,148.79,542559.0,134.1352,134.1532,133.802,134.0001,542559.0
2018-06-18 09:30:00,147.39,147.66,147.0,147.6,84521.0,132.7393,132.9824,132.388,132.9284,84521.0
2018-06-18 09:40:00,147.57,147.61,147.15,147.44,54129.0,132.9014,132.9374,132.5231,132.7843,54129.0
2018-06-18 09:50:00,147.44,147.46,147.01,147.1,39260.0,132.7843,132.8023,132.397,132.4781,39260.0
2018-06-18 10:00:00,147.11,147.11,146.82,146.93,63282.0,132.4871,132.4871,132.2259,132.325,63282.0
2018-06-18 10:10:00,146.93,147.03,146.68,146.7,46005.0,132.325,132.415,132.0998,132.1178,46005.0
2018-06-18 10:20:00,146.7,147.03,146.64,146.81,62555.0,132.1178,132.415,132.0638,132.2169,62555.0
2018-06-18 10:30:00,146.81,147.83,146.71,147.4,129127.0,132.2169,133.1355,132.1268,132.7483,129127.0
2018-06-18 10:40:00,147.45,147.95,147.37,147.95,39654.0,132.7933,133.2436,132.7212,133.2436,39654.0
2018-06-18 10:50:00,147.93,148.14,147.51,147.59,39985.0,133.2256,133.4147,132.8473,132.9194,39985.0
2018-06-18 11:00:00,147.64,147.84,147.56,147.78,27259.0,132.9644,133.1445,132.8924,133.0905,27259.0
2018-06-18 11:10:00,147.78,147.94,147.41,147.41,73660.0,133.0905,133.2346,132.7573,132.7573,73660.0
2018-06-18 11:20:00,147.44,148.0,147.37,147.37,61308.0,132.7843,133.2886,132.7212,132.7212,61308.0
2018-06-18 11:30:00,147.42,147.49,147.11,147.18,53903.0,132.7663,132.8293,132.4871,132.5501,53903.0
2018-06-18 11:40:00,147.16,147.32,147.01,147.16,70451.0,132.5321,132.6762,132.397,132.5321,70451.0
2018-06-18 11:50:00,147.18,147.43,147.03,147.22,43536.0,132.5501,132.7753,132.415,132.5862,43536.0
2018-06-18 12:00:00,147.22,147.44,146.98,147.41,61917.0,132.5862,132.7843,132.37,132.7573,61917.0
2018-06-18 12:10:00,147.38,147.41,147.01,147.15,43460.0,132.7302,132.7573,132.397,132.5231,43460.0
2018-06-18 12:20:00,147.2,147.3,146.81,147.06,71253.0,132.5681,132.6582,132.2169,132.4421,71253.0
2018-06-18 12:30:00,147.02,147.39,147.02,147.14,40671.0,132.406,132.7393,132.406,132.5141,40671.0
2018-06-18 12:40:00,147.17,147.33,147.02,147.25,37221.0,132.5411,132.6852,132.406,132.6132,37221.0
2018-06-18 12:50:00,147.22,147.35,147.09,147.35,24090.0,132.5862,132.7032,132.4691,132.7032,24090.0
2018-06-18 13:00:00,147.33,147.5,147.27,147.48,21818.0,132.6852,132.8383,132.6312,132.8203,21818.0
2018-06-18 13:10:00,147.47,147.59,147.36,147.5,15948.0,132.8113,132.9194,132.7122,132.8383,15948.0
2018-06-18 13:20:00,147.53,147.54,147.08,147.16,44803.0,132.8653,132.8743,132.4601,132.5321,44803.0
2018-06-18 13:30:00,147.16,147.34,147.06,147.15,22559.0,132.5321,132.6942,132.4421,132.5231,22559.0
2018-06-18 13:40:00,147.17,147.17,146.9,146.9,28937.0,132.5411,132.5411,132.298,132.298,28937.0
2018-06-18 13:50:00,146.89,146.91,146.67,146.78,36210.0,132.289,132.307,132.0908,132.1899,36210.0
2018-06-18 14:00:00,146.8,147.36,146.78,147.3,31579.0,132.2079,132.7122,132.1899,132.6582,31579.0
2018-06-18 14:10:00,147.29,147.55,147.19,147.55,27752.0,132.6492,132.8834,132.5591,132.8834,27752.0
2018-06-18 14:20:00,147.58,147.83,147.41,147.56,31789.0,132.9104,133.1355,132.7573,132.8924,31789.0
2018-06-18 14:30:00,147.57,147.83,147.56,147.7,18543.0,132.9014,133.1355,132.8924,133.0184,18543.0
2018-06-18 14:40:00,147.7,147.8,147.49,147.49,13746.0,133.0184,133.1085,132.8293,132.8293,13746.0
2018-06-18 14:50:00,147.5,147.57,147.24,147.32,26167.0,132.8383,132.9014,132.6042,132.6762,26167.0
2018-06-18 15:00:00,147.3,147.57,147.27,147.57,23767.0,132.6582,132.9014,132.6312,132.9014,23767.0
2018-06-18 15:10:00,147.54,147.73,147.47,147.6,19845.0,132.8743,133.0455,132.8113,132.9284,19845.0
2018-06-18 15:20:00,147.6,147.72,147.5,147.58,27380.0,132.9284,133.0365,132.8383,132.9104,27380.0
2018-06-18 15:30:00,147.59,147.69,147.49,147.54,36520.0,132.9194,133.0094,132.8293,132.8743,36520.0
2018-06-18 15:40:00,147.52,147.67,147.36,147.65,56973.0,132.8563,132.9914,132.7122,132.9734,56973.0
2018-06-18 15:50:00,147.65,147.82,147.52,147.78,139413.0,132.9734,133.1265,132.8563,133.0905,139413.0
2018-06-19 09:30:00,145.0,145.0,143.71,144.47,201918.0,130.5868,130.5868,129.4251,130.1095,201918.0
2018-06-19 09:40:00,144.48,144.56,142.88,143.29,172319.0,130.1185,130.1906,128.6776,129.0468,172319.0
2018-06-19 09:50:00,143.31,143.32,141.79,142.58,174692.0,129.0648,129.0738,127.6959,128.4074,174692.0
2018-06-19 10:00:00,142.6,143.04,142.29,142.68,95653.0,128.4254,128.8217,128.1462,128.4974,95653.0
2018-06-19 10:10:00,142.65,142.85,142.3,142.49,98335.0,128.4704,128.6505,128.1552,128.3263,98335.0
2018-06-19 10:20:00,142.49,142.58,141.82,141.92,81590.0,128.3263,128.4074,127.7229,127.813,81590.0
2018-06-19 10:30:00,141.91,142.3,141.73,141.92,101885.0,127.804,128.1552,127.6419,127.813,101885.0
2018-06-19 10:40:00,141.91,142.66,141.84,142.62,84226.0,127.804,128.4794,127.7409,128.4434,84226.0
2018-06-19 10:50:00,142.63,142.88,142.54,142.73,44977.0,128.4524,128.6776,128.3714,128.5425,44977.0
2018-06-19 11:00:00,142.7,142.83,142.54,142.66,54554.0,128.5154,128.6325,128.3714,128.4794,54554.0
2018-06-19 11:10:00,142.67,142.88,142.53,142.78,32944.0,128.4884,128.6776,128.3623,128.5875,32944.0
2018-06-19 11:20:00,142.78,143.0,142.7,142.71,55056.0,128.5875,128.7856,128.5154,128.5245,55056.0
2018-06-19 11:30:00,142.75,142.94,142.56,142.78,38540.0,128.5605,128.7316,128.3894,128.5875,38540.0
2018-06-19 11:40:00,142.76,143.13,142.64,143.07,81835.0,128.5695,128.9027,128.4614,128.8487,81835.0
2018-06-19 11:50:00,143.05,143.14,142.63,143.06,120686.0,128.8307,128.9117,128.4524,128.8397,120686.0
2018-06-19 12:00:00,143.07,143.09,142.4,142.49,32824.0,128.8487,128.8667,128.2453,128.3263,32824.0
2018-06-19 12:10:00,142.49,142.49,142.09,142.19,31313.0,128.3263,128.3263,127.9661,128.0561,31313.0
2018-06-19 12:20:00,142.1,142.3,141.97,142.12,28274.0,127.9751,128.1552,127.858,127.9931,28274.0
2018-06-19 12:30:00,142.11,142.19,141.75,141.96,34587.0,127.9841,128.0561,127.6599,127.849,34587.0
2018-06-19 12:40:00,141.94,141.96,141.6,141.65,22281.0,127.831,127.849,127.5248,127.5698,22281.0
2018-06-19 12:50:00,141.61,142.17,141.54,142.11,35874.0,127.5338,128.0381,127.4708,127.9841,35874.0
2018-06-19 13:00:00,142.11,142.37,141.98,142.17,39913.0,127.9841,128.2182,127.867,128.0381,39913.0
2018-06-19 13:10:00,142.15,142.27,142.12,142.17,17120.0,128.0201,128.1282,127.9931,128.0381,17120.0
2018-06-19 13:20:00,142.12,142.17,141.93,142.11,21999.0,127.9931,128.0381,127.822,127.9841,21999.0
2018-06-19 13:30:00,142.09,142.23,141.81,142.23,40230.0,127.9661,128.0922,127.7139,128.0922,40230.0
2018-06-19 13:40:00,142.26,142.34,142.08,142.26,32536.0,128.1192,128.1912,127.9571,128.1192,32536.0
2018-06-19 13:50:00,142.32,142.63,142.06,142.22,64283.0,128.1732,128.4524,127.9391,128.0832,64283.0
2018-06-19 14:00:00,142.22,142.59,142.11,142.55,31914.0,128.0832,128.4164,127.9841,128.3804,31914.0
2018-06-19 14:10:00,142.56,142.84,142.43,142.71,49899.0,128.3894,128.6415,128.2723,128.5245,49899.0
2018-06-19 14:20:00,142.71,142.74,142.4,142.43,44627.0,128.5245,128.5515,128.2453,128.2723,44627.0
2018-06-19 14:30:00,142.46,142.59,142.36,142.43,53727.0,128.2993,128.4164,128.2092,128.2723,53727.0
2018-06-19 14:40:00,142.41,142.58,142.25,142.37,34321.0,128.2543,128.4074,128.1102,128.2182,34321.0
2018-06-19 14:50:00,142.38,142.53,142.16,142.51,40902.0,128.2273,128.3623,128.0291,128.3443,40902.0
2018-06-19 15:00:00,142.51,142.54,142.2,142.3,50318.0,128.3443,128.3714,128.0651,128.1552,50318.0
2018-06-19 15:10:00,142.32,142.35,142.02,142.04,50391.0,128.1732,128.2002,127.903,127.9211,50391.0
2018-06-19 15:20:00,142.03,142.29,142.0,142.17,69206.0,127.912,128.1462,127.885,128.0381,69206.0
2018-06-19 15:30:00,142.17,142.32,141.92,142.13,87051.0,128.0381,128.1732,127.813,128.0021,87051.0
2018-06-19 15:40:00,142.11,142.11,141.77,141.77,122302.0,127.9841,127.9841,127.6779,127.6779,122302.0
2018-06-19 15:50:00,141.76,142.33,141.76,142.26,271631.0,127.6689,128.1822,127.6689,128.1192,271631.0
2018-06-20 09:30:00,142.65,143.22,142.0,142.09,92152.0,128.4704,128.9838,127.885,127.9661,92152.0
2018-06-20 09:40:00,142.05,142.81,141.79,142.17,66331.0,127.9301,128.6145,127.6959,128.0381,66331.0
2018-06-20 09:50:00,142.11,142.89,142.11,142.51,33123.0,127.9841,128.6866,127.9841,128.3443,33123.0
2018-06-20 10:00:00,142.53,142.77,142.34,142.47,54292.0,128.3623,128.5785,128.1912,128.3083,54292.0
2018-06-20 10:10:00,142.39,142.39,141.91,142.08,28783.0,128.2363,128.2363,127.804,127.9571,28783.0
2018-06-20 10:20:00,142.09,142.25,141.76,141.84,32080.0,127.9661,128.1102,127.6689,127.7409,32080.0
2018-06-20 10:30:00,141.9,141.96,141.56,141.59,30788.0,127.795,127.849,127.4888,127.5158,30788.0
2018-06-20 10:40:00,141.63,141.63,141.28,141.32,33164.0,127.5518,127.5518,127.2366,127.2726,33164.0
2018-06-20 10:50:00,141.34,141.52,141.22,141.45,39186.0,127.2906,127.4527,127.1826,127.3897,39186.0
2018-06-20 11:00:00,141.45,141.47,141.01,141.14,32645.0,127.3897,127.4077,126.9934,127.1105,32645.0
2018-06-20 11:10:00,141.14,141.33,140.88,141.0,37079.0,127.1105,127.2816,126.8764,126.9844,37079.0
2018-06-20 11:20:00,141.08,141.62,141.08,141.52,34633.0,127.0565,127.5428,127.0565,127.4527,34633.0
2018-06-20 11:30:00,141.54,141.6,141.0,141.0,23850.0,127.4708,127.5248,126.9844,126.9844,23850.0
2018-06-20 11:40:00,140.95,141.29,140.95,141.2,18015.0,126.9394,127.2456,126.9394,127.1645,18015.0
2018-06-20 11:50:00,141.23,141.71,141.2,141.59,74638.0,127.1916,127.6239,127.1645,127.5158,74638.0
2018-06-20 12:00:00,141.61,142.42,141.52,142.35,94502.0,127.5338,128.2633,127.4527,128.2002,94502.0
2018-06-20 12:10:00,142.23,142.67,142.22,142.54,48780.0,128.0922,128.4884,128.0832,128.3714,48780.0
2018-06-20 12:20:00,142.51,142.94,142.41,142.78,34853.0,128.3443,128.7316,128.2543,128.5875,34853.0
2018-06-20 12:30:00,142.77,142.99,142.76,142.84,34941.0,128.5785,128.7766,128.5695,128.6415,34941.0
2018-06-20 12:40:00,142.83,142.95,142.72,142.72,18945.0,128.6325,128.7406,128.5335,128.5335,18945.0
2018-06-20 12:50:00,142.72,143.29,142.65,143.19,48587.0,128.5335,129.0468,128.4704,128.9567,48587.0
2018-06-20 13:00:00,143.2,143.57,143.12,143.57,46019.0,128.9657,129.299,128.8937,129.299,46019.0
2018-06-20 13:10:00,143.52,144.16,143.44,144.05,98749.0,129.2539,129.8303,129.1819,129.7313,98749.0
2018-06-20 13:20:00,144.05,144.12,143.84,143.96,54600.0,129.7313,129.7943,129.5421,129.6502,54600.0
2018-06-20 13:30:00,143.99,144.35,143.98,144.22,61337.0,129.6772,130.0014,129.6682,129.8844,61337.0
2018-06-20 13:40:00,144.28,144.28,143.93,144.06,35160.0,129.9384,129.9384,129.6232,129.7403,35160.0
2018-06-20 13:50:00,144.0,144.3,143.94,144.3,27074.0,129.6862,129.9564,129.6322,129.9564,27074.0
2018-06-20 14:00:00,144.28,144.72,144.24,144.66,73640.0,129.9384,130.3347,129.9024,130.2806,73640.0
2018-06-20 14:10:00,144.63,144.85,144.53,144.67,40324.0,130.2536,130.4517,130.1635,130.2896,40324.0
2018-06-20 14:20:00,144.68,144.75,144.55,144.6,59251.0,130.2986,130.3617,130.1816,130.2266,59251.0
2018-06-20 14:30:00,144.57,144.6,144.19,144.19,45642.0,130.1996,130.2266,129.8573,129.8573,45642.0
2018-06-20 14:40:00,144.2,144.21,143.92,144.13,62824.0,129.8663,129.8754,129.6142,129.8033,62824.0
2018-06-20 14:50:00,144.11,144.23,143.85,144.01,51908.0,129.7853,129.8934,129.5511,129.6952,51908.0
2018-06-20 15:00:00,143.99,144.33,143.97,144.24,44378.0,129.6772,129.9834,129.6592,129.9024,44378.0
2018-06-20 15:10:00,144.25,144.39,144.2,144.39,20049.0,129.9114,130.0375,129.8663,130.0375,20049.0
2018-06-20 15:20:00,144.38,144.77,144.36,144.73,39241.0,130.0285,130.3797,130.0104,130.3437,39241.0
2018-06-20 15:30:00,144.74,144.76,144.48,144.48,50212.0,130.3527,130.3707,130.1185,130.1185,50212.0
2018-06-20 15:40:00,144.49,144.6,144.24,144.44,85364.0,130.1275,130.2266,129.9024,130.0825,85364.0
2018-06-20 15:50:00,144.45,144.47,144.17,144.36,190373.0,130.0915,130.1095,129.8393,130.0104,190373.0
2018-06-21 09:30:00,143.47,143.81,142.83,142.94,52078.0,129.2089,129.5151,128.6325,128.7316,52078.0
2018-06-21 09:40:00,143.05,143.05,142.48,142.67,53881.0,128.8307,128.8307,128.3173,128.4884,53881.0
2018-06-21 09:50:00,142.63,142.74,141.63,141.63,67003.0,128.4524,128.5515,127.5518,127.5518,67003.0
2018-06-21 10:00:00,141.69,142.2,141.04,141.15,125405.0,127.6058,128.0651,127.0205,127.1195,125405.0
2018-06-21 10:10:00,141.17,141.41,140.79,140.89,86683.0,127.1375,127.3537,126.7953,126.8854,86683.0
2018-06-21 10:20:00,140.92,141.07,140.7,140.98,59432.0,126.9124,127.0475,126.7142,126.9664,59432.0
2018-06-21 10:30:00,140.93,142.07,140.91,141.84,134489.0,126.9214,127.9481,126.9034,127.7409,134489.0
2018-06-21 10:40:00,141.81,142.21,141.45,141.88,44644.0,127.7139,128.0742,127.3897,127.777,44644.0
2018-06-21 10:50:00,141.92,142.25,141.89,142.1,51282.0,127.813,128.1102,127.786,127.9751,51282.0
2018-06-21 11:00:00,142.1,142.73,142.07,142.11,69530.0,127.9751,128.5425,127.9481,127.9841,69530.0
2018-06-21 11:10:00,142.13,143.31,142.1,143.15,44746.0,128.0021,129.0648,127.9751,128.9207,44746.0
2018-06-21 11:20:00,143.1,143.1,142.77,142.84,36692.0,128.8757,128.8757,128.5785,128.6415,36692.0
2018-06-21 11:30:00,142.89,143.26,142.88,143.18,25533.0,128.6866,129.0198,128.6776,128.9477,25533.0
2018-06-21 11:40:00,143.19,143.55,142.97,143.4,27429.0,128.9567,129.281,128.7586,129.1459,27429.0
2018-06-21 11:50:00,143.42,143.52,143.05,143.15,36342.0,129.1639,129.2539,128.8307,128.9207,36342.0
2018-06-21 12:00:00,143.13,143.14,142.75,142.86,24529.0,128.9027,128.9117,128.5605,128.6595,24529.0
2018-06-21 12:10:00,142.86,143.1,142.84,143.04,15453.0,128.6595,128.8757,128.6415,128.8217,15453.0
2018-06-21 12:20:00,143.07,143.12,142.87,143.05,18424.0,128.8487,128.8937,128.6685,128.8307,18424.0
2018-06-21 12:30:00,143.06,143.12,142.86,142.97,18551.0,128.8397,128.8937,128.6595,128.7586,18551.0
2018-06-21 12:40:00,142.99,143.27,142.95,143.19,29645.0,128.7766,129.0288,128.7406,128.9567,29645.0
2018-06-21 12:50:00,143.17,143.21,142.94,142.94,21560.0,128.9387,128.9748,128.7316,128.7316,21560.0
2018-06-21 13:00:00,142.92,142.98,142.71,142.85,16338.0,128.7136,128.7676,128.5245,128.6505,16338.0
2018-06-21 13:10:00,142.88,143.01,142.85,142.98,12398.0,128.6776,128.7946,128.6505,128.7676,12398.0
2018-06-21 13:20:00,142.98,142.98,142.67,142.68,22182.0,128.7676,128.7676,128.4884,128.4974,22182.0
2018-06-21 13:30:00,142.69,142.77,142.4,142.55,55043.0,128.5064,128.5785,128.2453,128.3804,55043.0
2018-06-21 13:40:00,142.49,142.64,142.38,142.49,30456.0,128.3263,128.4614,128.2273,128.3263,30456.0
2018-06-21 13:50:00,142.46,142.55,142.35,142.51,18089.0,128.2993,128.3804,128.2002,128.3443,18089.0
2018-06-21 14:00:00,142.53,142.71,142.39,142.66,14250.0,128.3623,128.5245,128.2363,128.4794,14250.0
2018-06-21 14:10:00,142.67,142.72,142.38,142.41,19823.0,128.4884,128.5335,128.2273,128.2543,19823.0
2018-06-21 14:20:00,142.43,142.62,142.43,142.47,23555.0,128.2723,128.4434,128.2723,128.3083,23555.0
2018-06-21 14:30:00,142.5,142.61,142.43,142.46,18595.0,128.3353,128.4344,128.2723,128.2993,18595.0
2018-06-21 14:40:00,142.51,142.63,142.46,142.54,35859.0,128.3443,128.4524,128.2993,128.3714,35859.0
2018-06-21 14:50:00,142.52,142.58,142.36,142.4,40204.0,128.3533,128.4074,128.2092,128.2453,40204.0
2018-06-21 15:00:00,142.4,142.41,141.96,142.37,71709.0,128.2453,128.2543,127.849,128.2182,71709.0
2018-06-21 15:10:00,142.36,142.36,142.03,142.03,70156.0,128.2092,128.2092,127.912,127.912,70156.0
2018-06-21 15:20:00,142.02,142.26,141.74,142.11,146697.0,127.903,128.1192,127.6509,127.9841,146697.0
2018-06-21 15:30:00,142.1,142.11,141.56,141.68,88096.0,127.9751,127.9841,127.4888,127.5968,88096.0
2018-06-21 15:40:00,141.67,142.23,141.38,142.16,161741.0,127.5878,128.0922,127.3267,128.0291,161741.0
2018-06-21 15:50:00,142.17,142.35,141.96,142.01,181278.0,128.0381,128.2002,127.849,127.894,181278.0
2018-06-22 09:30:00,143.68,144.62,142.87,144.06,67334.0,129.398,130.2446,128.6685,129.7403,67334.0
2018-06-22 09:40:00,144.18,144.7,143.74,144.07,64462.0,129.8483,130.3166,129.4521,129.7493,64462.0
2018-06-22 09:50:00,144.23,144.28,143.81,143.81,67667.0,129.8934,129.9384,129.5151,129.5151,67667.0
2018-06-22 10:00:00,143.91,145.36,143.91,144.81,70826.0,129.6052,130.911,129.6052,130.4157,70826.0
2018-06-22 10:10:00,144.77,144.9,144.6,144.73,62241.0,130.3797,130.4968,130.2266,130.3437,62241.0
2018-06-22 10:20:00,144.69,144.95,144.02,144.23,68501.0,130.3076,130.5418,129.7042,129.8934,68501.0
2018-06-22 10:30:00,144.26,144.54,143.72,143.95,67559.0,129.9204,130.1725,129.4341,129.6412,67559.0
2018-06-22 10:40:00,143.97,144.01,143.14,143.21,81950.0,129.6592,129.6952,128.9117,128.9748,81950.0
2018-06-22 10:50:00,143.21,143.58,142.95,143.44,55148.0,128.9748,129.308,128.7406,129.1819,55148.0
2018-06-22 11:00:00,143.45,143.92,143.33,143.7,58736.0,129.1909,129.6142,129.0828,129.416,58736.0
2018-06-22 11:10:00,143.64,143.68,143.25,143.28,17945.0,129.362,129.398,129.0108,129.0378,17945.0
2018-06-22 11:20:00,143.25,143.61,143.08,143.61,24216.0,129.0108,129.335,128.8577,129.335,24216.0
2018-06-22 11:30:00,143.67,143.7,143.41,143.52,53330.0,129.389,129.416,129.1549,129.2539,53330.0
2018-06-22 11:40:00,143.48,143.58,143.41,143.54,15331.0,129.2179,129.308,129.1549,129.2719,15331.0
2018-06-22 11:50:00,143.57,143.66,143.47,143.54,14170.0,129.299,129.38,129.2089,129.2719,14170.0
2018-06-22 12:00:00,143.58,143.85,143.55,143.65,14184.0,129.308,129.5511,129.281,129.371,14184.0
2018-06-22 12:10:00,143.63,143.93,143.63,143.88,10932.0,129.353,129.6232,129.353,129.5782,10932.0
2018-06-22 12:20:00,143.8,143.99,143.73,143.81,20302.0,129.5061,129.6772,129.4431,129.5151,20302.0
2018-06-22 12:30:00,143.79,143.79,143.4,143.58,11542.0,129.4971,129.4971,129.1459,129.308,11542.0
2018-06-22 12:40:00,143.53,143.56,143.35,143.36,14522.0,129.2629,129.29,129.1008,129.1098,14522.0
2018-06-22 12:50:00,143.35,143.53,143.31,143.38,27492.0,129.1008,129.2629,129.0648,129.1279,27492.0
2018-06-22 13:00:00,143.39,143.56,143.35,143.47,10854.0,129.1369,129.29,129.1008,129.2089,10854.0
2018-06-22 13:10:00,143.49,143.52,143.39,143.42,14090.0,129.2269,129.2539,129.1369,129.1639,14090.0
2018-06-22 13:20:00,143.41,143.51,143.38,143.42,12984.0,129.1549,129.2449,129.1279,129.1639,12984.0
2018-06-22 13:30:00,143.47,143.47,143.26,143.36,16728.0,129.2089,129.2089,129.0198,129.1098,16728.0
2018-06-22 13:40:00,143.36,143.52,143.19,143.45,12775.0,129.1098,129.2539,128.9567,129.1909,12775.0
2018-06-22 13:50:00,143.41,143.46,143.3,143.38,13176.0,129.1549,129.1999,129.0558,129.1279,13176.0
2018-06-22 14:00:00,143.38,143.52,143.37,143.47,18674.0,129.1279,129.2539,129.1188,129.2089,18674.0
2018-06-22 14:10:00,143.49,143.57,143.32,143.38,18323.0,129.2269,129.299,129.0738,129.1279,18323.0
2018-06-22 14:20:00,143.4,143.44,143.18,143.2,20431.0,129.1459,129.1819,128.9477,128.9657,20431.0
2018-06-22 14:30:00,143.18,143.39,143.17,143.38,30695.0,128.9477,129.1369,128.9387,129.1279,30695.0
2018-06-22 14:40:00,143.39,143.46,143.22,143.4,24148.0,129.1369,129.1999,128.9838,129.1459,24148.0
2018-06-22 14:50:00,143.43,143.56,143.42,143.5,16786.0,129.1729,129.29,129.1639,129.2359,16786.0
2018-06-22 15:00:00,143.48,143.65,143.42,143.65,14205.0,129.2179,129.371,129.1639,129.371,14205.0
2018-06-22 15:10:00,143.62,143.73,143.55,143.68,19427.0,129.344,129.4431,129.281,129.398,19427.0
2018-06-22 15:20:00,143.68,143.95,143.63,143.71,43106.0,129.398,129.6412,129.353,129.4251,43106.0
2018-06-22 15:30:00,143.67,143.73,143.52,143.62,62127.0,129.389,129.4431,129.2539,129.344,62127.0
2018-06-22 15:40:00,143.62,143.86,143.6,143.66,91190.0,129.344,129.5601,129.326,129.38,91190.0
2018-06-22 15:50:00,143.65,143.81,143.07,143.17,213076.0,129.371,129.5151,128.8487,128.9387,213076.0
2018-06-25 09:30:00,141.73,141.93,141.14,141.64,65113.0,127.6419,127.822,127.1105,127.5608,65113.0
2018-06-25 09:40:00,141.63,141.64,140.16,140.18,119737.0,127.5518,127.5608,126.2279,126.2459,119737.0
2018-06-25 09:50:00,140.11,140.39,139.33,139.51,182390.0,126.1829,126.4351,125.4804,125.6425,182390.0
2018-06-25 10:00:00,139.52,140.05,139.41,139.75,66636.0,125.6515,126.1289,125.5525,125.8587,66636.0
2018-06-25 10:10:00,139.73,139.97,139.38,139.55,58879.0,125.8407,126.0568,125.5255,125.6786,58879.0
2018-06-25 10:20:00,139.55,140.3,139.54,140.24,52984.0,125.6786,126.354,125.6696,126.3,52984.0
2018-06-25 10:30:00,140.11,140.36,139.86,140.29,44373.0,126.1829,126.408,125.9577,126.345,44373.0
2018-06-25 10:40:00,140.33,140.84,140.28,140.39,78498.0,126.381,126.8403,126.336,126.4351,78498.0
2018-06-25 10:50:00,140.43,140.7,140.18,140.39,52245.0,126.4711,126.7142,126.2459,126.4351,52245.0
2018-06-25 11:00:00,140.34,140.42,139.87,140.0,39375.0,126.39,126.4621,125.9668,126.0838,39375.0
2018-06-25 11:10:00,139.95,140.26,139.88,139.88,39115.0,126.0388,126.318,125.9758,125.9758,39115.0
2018-06-25 11:20:00,139.87,139.97,139.28,139.4,34857.0,125.9668,126.0568,125.4354,125.5435,34857.0
2018-06-25 11:30:00,139.46,139.62,139.22,139.41,21110.0,125.5975,125.7416,125.3814,125.5525,21110.0
2018-06-25 11:40:00,139.44,139.95,139.29,139.9,33920.0,125.5795,126.0388,125.4444,125.9938,33920.0
2018-06-25 11:50:00,139.86,140.06,139.79,139.87,26734.0,125.9577,126.1379,125.8947,125.9668,26734.0
2018-06-25 12:00:00,139.84,139.94,139.05,139.14,44062.0,125.9397,126.0298,125.2283,125.3093,44062.0
2018-06-25 12:10:00,139.15,139.52,138.94,139.47,36044.0,125.3183,125.6515,125.1292,125.6065,36044.0
2018-06-25 12:20:00,139.44,139.77,139.22,139.71,23996.0,125.5795,125.8767,125.3814,125.8227,23996.0
2018-06-25 12:30:00,139.63,139.77,139.54,139.61,16798.0,125.7506,125.8767,125.6696,125.7326,16798.0
2018-06-25 12:40:00,139.65,139.86,139.25,139.48,90882.0,125.7686,125.9577,125.4084,125.6155,90882.0
2018-06-25 12:50:00,139.48,140.19,139.48,140.09,84801.0,125.6155,126.2549,125.6155,126.1649,84801.0
2018-06-25 13:00:00,140.09,140.19,139.91,139.97,64405.0,126.1649,126.2549,126.0028,126.0568,64405.0
2018-06-25 13:10:00,140.01,140.03,139.64,139.72,34812.0,126.0928,126.1108,125.7596,125.8317,34812.0
2018-06-25 13:20:00,139.71,139.92,139.62,139.78,26588.0,125.8227,126.0118,125.7416,125.8857,26588.0
2018-06-25 13:30:00,139.78,140.04,139.74,139.88,18733.0,125.8857,126.1199,125.8497,125.9758,18733.0
2018-06-25 13:40:00,139.83,140.67,139.79,140.44,74901.0,125.9307,126.6872,125.8947,126.4801,74901.0
2018-06-25 13:50:00,140.45,140.59,140.26,140.57,32351.0,126.4891,126.6152,126.318,126.5972,32351.0
2018-06-25 14:00:00,140.56,140.7,140.09,140.11,18451.0,126.5882,126.7142,126.1649,126.1829,18451.0
2018-06-25 14:10:00,140.17,140.23,139.93,139.97,40833.0,126.2369,126.291,126.0208,126.0568,40833.0
2018-06-25 14:20:00,139.96,140.16,139.94,140.16,28665.0,126.0478,126.2279,126.0298,126.2279,28665.0
2018-06-25 14:30:00,140.15,140.15,139.39,139.44,21247.0,126.2189,126.2189,125.5345,125.5795,21247.0
2018-06-25 14:40:00,139.44,139.53,139.22,139.24,34328.0,125.5795,125.6605,125.3814,125.3994,34328.0
2018-06-25 14:50:00,139.24,139.24,138.72,139.09,50411.0,125.3994,125.3994,124.9311,125.2643,50411.0
2018-06-25 15:00:00,139.06,139.31,138.94,139.0,25998.0,125.2373,125.4624,125.1292,125.1832,25998.0
2018-06-25 15:10:00,139.01,139.26,138.78,139.1,49961.0,125.1922,125.4174,124.9851,125.2733,49961.0
2018-06-25 15:20:00,139.14,139.21,138.75,138.78,59646.0,125.3093,125.3724,124.9581,124.9851,59646.0
2018-06-25 15:30:00,138.81,139.94,138.65,139.89,66974.0,125.0121,126.0298,124.868,125.9848,66974.0
2018-06-25 15:40:00,139.87,140.22,139.42,139.73,98915.0,125.9668,126.282,125.5615,125.8407,98915.0
2018-06-25 15:50:00,139.7,140.0,139.62,139.66,174209.0,125.8137,126.0838,125.7416,125.7776,174209.0
2018-06-26 09:30:00,140.03,140.75,139.57,140.27,73664.0,126.1108,126.7593,125.6966,126.327,73664.0
2018-06-26 09:40:00,140.36,141.13,140.27,140.78,49932.0,126.408,127.1015,126.327,126.7863,49932.0
2018-06-26 09:50:00,140.76,140.94,140.27,140.36,66579.0,126.7683,126.9304,126.327,126.408,66579.0
2018-06-26 10:00:00,140.41,140.79,139.96,140.07,51026.0,126.4531,126.7953,126.0478,126.1469,51026.0
2018-06-26 10:10:00,140.04,140.56,139.89,140.24,61846.0,126.1199,126.5882,125.9848,126.3,61846.0
2018-06-26 10:20:00,140.25,140.58,139.99,140.16,42091.0,126.309,126.6062,126.0748,126.2279,42091.0
2018-06-26 10:30:00,140.16,140.54,140.16,140.41,30873.0,126.2279,126.5702,126.2279,126.4531,30873.0
2018-06-26 10:40:00,140.43,140.46,139.87,140.13,50820.0,126.4711,126.4981,125.9668,126.2009,50820.0
2018-06-26 10:50:00,140.15,140.39,140.07,140.3,41948.0,126.2189,126.4351,126.1469,126.354,41948.0
2018-06-26 11:00:00,140.27,140.44,140.15,140.26,33963.0,126.327,126.4801,126.2189,126.318,33963.0
2018-06-26 11:10:00,140.24,140.5,140.24,140.36,22593.0,126.3,126.5341,126.3,126.408,22593.0
2018-06-26 11:20:00,140.37,140.43,140.09,140.27,39384.0,126.4171,126.4711,126.1649,126.327,39384.0
2018-06-26 11:30:00,140.22,140.28,139.79,139.97,35989.0,126.282,126.336,125.8947,126.0568,35989.0
2018-06-26 11:40:00,139.97,140.0,139.31,139.42,38412.0,126.0568,126.0838,125.4624,125.5615,38412.0
2018-06-26 11:50:00,139.42,139.51,138.72,139.08,41386.0,125.5615,125.6425,124.9311,125.2553,41386.0
2018-06-26 12:00:00,139.11,139.54,139.11,139.49,23183.0,125.2823,125.6696,125.2823,125.6245,23183.0
2018-06-26 12:10:00,139.55,139.87,139.43,139.55,18362.0,125.6786,125.9668,125.5705,125.6786,18362.0
2018-06-26 12:20:00,139.56,139.61,139.4,139.57,14665.0,125.6876,125.7326,125.5435,125.6966,14665.0
2018-06-26 12:30:00,139.57,139.73,139.47,139.69,9719.0,125.6966,125.8407,125.6065,125.8046,9719.0
2018-06-26 12:40:00,139.68,139.74,139.28,139.33,7684.0,125.7956,125.8497,125.4354,125.4804,7684.0
2018-06-26 12:50:00,139.38,139.57,139.3,139.47,10746.0,125.5255,125.6966,125.4534,125.6065,10746.0
2018-06-26 13:00:00,139.57,139.93,139.54,139.93,34050.0,125.6966,126.0208,125.6696,126.0208,34050.0
2018-06-26 13:10:00,139.92,139.95,139.77,139.86,17620.0,126.0118,126.0388,125.8767,125.9577,17620.0
2018-06-26 13:20:00,139.84,139.87,139.54,139.87,43993.0,125.9397,125.9668,125.6696,125.9668,43993.0
2018-06-26 13:30:00,139.95,139.97,139.82,139.94,20125.0,126.0388,126.0568,125.9217,126.0298,20125.0
2018-06-26 13:40:00,139.91,140.09,139.77,140.09,25673.0,126.0028,126.1649,125.8767,126.1649,25673.0
2018-06-26 13:50:00,140.09,140.29,140.04,140.21,16239.0,126.1649,126.345,126.1199,126.273,16239.0
2018-06-26 14:00:00,140.26,140.35,139.86,140.0,10285.0,126.318,126.399,125.9577,126.0838,10285.0
2018-06-26 14:10:00,140.06,140.08,139.88,139.9,20697.0,126.1379,126.1559,125.9758,125.9938,20697.0
2018-06-26 14:20:00,139.95,140.05,139.81,140.05,17957.0,126.0388,126.1289,125.9127,126.1289,17957.0
2018-06-26 14:30:00,140.03,140.26,140.0,140.17,23425.0,126.1108,126.318,126.0838,126.2369,23425.0
2018-06-26 14:40:00,140.18,140.45,140.18,140.31,11863.0,126.2459,126.4891,126.2459,126.363,11863.0
2018-06-26 14:50:00,140.32,140.38,140.13,140.15,11136.0,126.372,126.4261,126.2009,126.2189,11136.0
2018-06-26 15:00:00,140.16,140.29,140.07,140.11,14438.0,126.2279,126.345,126.1469,126.1829,14438.0
2018-06-26 15:10:00,140.14,140.15,140.03,140.11,17653.0,126.2099,126.2189,126.1108,126.1829,17653.0
2018-06-26 15:20:00,140.08,140.11,139.95,139.96,15385.0,126.1559,126.1829,126.0388,126.0478,15385.0
2018-06-26 15:30:00,139.92,140.4,139.92,140.17,21286.0,126.0118,126.4441,126.0118,126.2369,21286.0
2018-06-26 15:40:00,140.16,140.18,139.78,139.78,54680.0,126.2279,126.2459,125.8857,125.8857,54680.0
2018-06-26 15:50:00,139.77,139.79,139.53,139.64,107561.0,125.8767,125.8947,125.6605,125.7596,107561.0
2018-06-27 09:30:00,140.93,141.7,140.61,141.28,81935.0,126.9214,127.6148,126.6332,127.2366,81935.0
2018-06-27 09:40:00,141.34,142.5,140.82,142.32,62210.0,127.2906,128.3353,126.8223,128.1732,62210.0
2018-06-27 09:50:00,142.32,142.75,142.08,142.29,51785.0,128.1732,128.5605,127.9571,128.1462,51785.0
2018-06-27 10:00:00,142.3,142.36,141.68,141.92,54413.0,128.1552,128.2092,127.5968,127.813,54413.0
2018-06-27 10:10:00,141.97,142.63,141.96,142.31,142562.0,127.858,128.4524,127.849,128.1642,142562.0
2018-06-27 10:20:00,142.36,142.83,142.21,142.3,22731.0,128.2092,128.6325,128.0742,128.1552,22731.0
2018-06-27 10:30:00,142.38,143.23,142.34,143.13,28364.0,128.2273,128.9928,128.1912,128.9027,28364.0
2018-06-27 10:40:00,143.13,143.34,142.8,142.8,38614.0,128.9027,129.0918,128.6055,128.6055,38614.0
2018-06-27 10:50:00,142.87,143.06,142.6,142.65,16859.0,128.6685,128.8397,128.4254,128.4704,16859.0
2018-06-27 11:00:00,142.67,142.81,142.1,142.18,38659.0,128.4884,128.6145,127.9751,128.0471,38659.0
2018-06-27 11:10:00,142.32,142.34,142.0,142.24,26551.0,128.1732,128.1912,127.885,128.1012,26551.0
2018-06-27 11:20:00,142.26,142.5,141.82,141.83,31477.0,128.1192,128.3353,127.7229,127.7319,31477.0
2018-06-27 11:30:00,141.74,141.94,141.51,141.81,30306.0,127.6509,127.831,127.4437,127.7139,30306.0
2018-06-27 11:40:00,141.81,142.09,141.58,142.03,23831.0,127.7139,127.9661,127.5068,127.912,23831.0
2018-06-27 11:50:00,141.99,142.25,141.93,142.17,32323.0,127.876,128.1102,127.822,128.0381,32323.0
2018-06-27 12:00:00,142.1,142.55,142.05,142.22,14060.0,127.9751,128.3804,127.9301,128.0832,14060.0
2018-06-27 12:10:00,142.23,142.48,142.05,142.37,11541.0,128.0922,128.3173,127.9301,128.2182,11541.0
2018-06-27 12:20:00,142.39,142.39,141.91,141.91,11359.0,128.2363,128.2363,127.804,127.804,11359.0
2018-06-27 12:30:00,141.83,142.03,141.68,142.03,13855.0,127.7319,127.912,127.5968,127.912,13855.0
2018-06-27 12:40:00,142.0,142.05,141.66,141.86,59775.0,127.885,127.9301,127.5788,127.7589,59775.0
2018-06-27 12:50:00,141.8,141.98,141.57,141.57,8203.0,127.7049,127.867,127.4978,127.4978,8203.0
2018-06-27 13:00:00,141.56,141.77,141.0,141.08,28862.0,127.4888,127.6779,126.9844,127.0565,28862.0
2018-06-27 13:10:00,141.14,141.22,140.64,140.72,9566.0,127.1105,127.1826,126.6602,126.7323,9566.0
2018-06-27 13:20:00,140.73,141.02,140.52,140.65,20606.0,126.7413,127.0024,126.5521,126.6692,20606.0
2018-06-27 13:30:00,140.61,140.73,140.5,140.6,23041.0,126.6332,126.7413,126.5341,126.6242,23041.0
2018-06-27 13:40:00,140.58,141.08,140.58,140.65,16173.0,126.6062,127.0565,126.6062,126.6692,16173.0
2018-06-27 13:50:00,140.6,140.71,140.38,140.63,16536.0,126.6242,126.7233,126.4261,126.6512,16536.0
2018-06-27 14:00:00,140.67,140.86,140.06,140.06,25770.0,126.6872,126.8583,126.1379,126.1379,25770.0
2018-06-27 14:10:00,140.03,140.15,139.7,139.97,19650.0,126.1108,126.2189,125.8137,126.0568,19650.0
2018-06-27 14:20:00,139.97,140.19,139.9,139.95,34112.0,126.0568,126.2549,125.9938,126.0388,34112.0
2018-06-27 14:30:00,139.92,140.4,139.82,140.37,18290.0,126.0118,126.4441,125.9217,126.4171,18290.0
2018-06-27 14:40:00,140.36,140.57,140.24,140.29,24510.0,126.408,126.5972,126.3,126.345,24510.0
2018-06-27 14:50:00,140.31,140.33,139.31,139.4,31250.0,126.363,126.381,125.4624,125.5435,31250.0
2018-06-27 15:00:00,139.43,139.8,139.27,139.39,30238.0,125.5705,125.9037,125.4264,125.5345,30238.0
2018-06-27 15:10:00,139.41,139.69,139.13,139.69,45035.0,125.5525,125.8046,125.3003,125.8046,45035.0
2018-06-27 15:20:00,139.68,140.37,139.68,140.21,114006.0,125.7956,126.4171,125.7956,126.273,114006.0
2018-06-27 15:30:00,140.25,140.27,139.97,140.09,43390.0,126.309,126.327,126.0568,126.1649,43390.0
2018-06-27 15:40:00,140.06,140.32,139.72,139.79,73478.0,126.1379,126.372,125.8317,125.8947,73478.0
2018-06-27 15:50:00,139.76,139.81,139.32,139.34,137475.0,125.8677,125.9127,125.4714,125.4894,137475.0
2018-06-28 09:30:00,138.59,139.02,137.68,138.28,50404.0,125.4317,125.8209,124.6081,125.1511,50404.0
2018-06-28 09:40:00,138.33,138.53,137.32,137.42,32717.0,125.1964,125.3774,124.2823,124.3728,32717.0
2018-06-28 09:50:00,137.34,138.33,137.34,138.15,26062.0,124.3004,125.1964,124.3004,125.0335,26062.0
2018-06-28 10:00:00,138.13,138.95,138.11,138.74,30844.0,125.0154,125.7575,124.9973,125.5675,30844.0
2018-06-28 10:10:00,138.74,138.86,138.34,138.42,36114.0,125.5675,125.6761,125.2054,125.2778,36114.0
2018-06-28 10:20:00,138.34,139.2,138.32,138.94,25787.0,125.2054,125.9838,125.1873,125.7485,25787.0
2018-06-28 10:30:00,139.01,139.05,138.51,139.04,18237.0,125.8118,125.848,125.3593,125.839,18237.0
2018-06-28 10:40:00,138.96,139.15,138.76,138.9,13195.0,125.7666,125.9385,125.5856,125.7123,13195.0
2018-06-28 10:50:00,138.85,139.59,138.59,139.48,37235.0,125.667,126.3368,125.4317,126.2372,37235.0
2018-06-28 11:00:00,139.53,139.69,139.18,139.69,34393.0,126.2825,126.4273,125.9657,126.4273,34393.0
2018-06-28 11:10:00,139.7,139.7,139.02,139.28,28281.0,126.4363,126.4363,125.8209,126.0562,28281.0
2018-06-28 11:20:00,139.29,139.65,139.08,139.42,22783.0,126.0652,126.3911,125.8752,126.1829,22783.0
2018-06-28 11:30:00,139.38,139.67,139.16,139.62,28912.0,126.1467,126.4092,125.9476,126.3639,28912.0
2018-06-28 11:40:00,139.6,139.63,139.05,139.05,16498.0,126.3458,126.373,125.848,125.848,16498.0
2018-06-28 11:50:00,139.1,139.75,139.06,139.72,32504.0,125.8933,126.4816,125.8571,126.4544,32504.0
2018-06-28 12:00:00,139.79,139.87,139.37,139.37,14985.0,126.5178,126.5902,126.1376,126.1376,14985.0
2018-06-28 12:10:00,139.32,139.34,139.0,139.13,18951.0,126.0924,126.1105,125.8028,125.9204,18951.0
2018-06-28 12:20:00,139.1,139.27,138.87,139.08,11859.0,125.8933,126.0471,125.6851,125.8752,11859.0
2018-06-28 12:30:00,139.07,139.25,138.88,139.12,22049.0,125.8661,126.029,125.6942,125.9114,22049.0
2018-06-28 12:40:00,139.12,139.29,139.05,139.14,8929.0,125.9114,126.0652,125.848,125.9295,8929.0
2018-06-28 12:50:00,139.21,139.67,139.19,139.58,13277.0,125.9928,126.4092,125.9747,126.3277,13277.0
2018-06-28 13:00:00,139.47,139.61,139.41,139.59,10282.0,126.2281,126.3549,126.1738,126.3368,10282.0
2018-06-28 13:10:00,139.62,139.84,139.49,139.53,13943.0,126.3639,126.563,126.2462,126.2825,13943.0
2018-06-28 13:20:00,139.59,139.84,139.59,139.71,10797.0,126.3368,126.563,126.3368,126.4454,10797.0
2018-06-28 13:30:00,139.74,139.88,139.68,139.84,17356.0,126.4725,126.5992,126.4182,126.563,17356.0
2018-06-28 13:40:00,139.69,139.88,139.35,139.46,18096.0,126.4273,126.5992,126.1195,126.2191,18096.0
2018-06-28 13:50:00,139.47,139.73,139.44,139.48,37877.0,126.2281,126.4635,126.201,126.2372,37877.0
2018-06-28 14:00:00,139.5,139.74,139.39,139.6,29045.0,126.2553,126.4725,126.1557,126.3458,29045.0
2018-06-28 14:10:00,139.57,139.69,139.39,139.62,28962.0,126.3187,126.4273,126.1557,126.3639,28962.0
2018-06-28 14:20:00,139.65,139.9,139.65,139.71,24167.0,126.3911,126.6173,126.3911,126.4454,24167.0
2018-06-28 14:30:00,139.75,139.75,139.49,139.56,27175.0,126.4816,126.4816,126.2462,126.3096,27175.0
2018-06-28 14:40:00,139.54,139.86,139.54,139.79,20248.0,126.2915,126.5811,126.2915,126.5178,20248.0
2018-06-28 14:50:00,139.84,140.16,139.8,140.06,17594.0,126.563,126.8526,126.5268,126.7621,17594.0
2018-06-28 15:00:00,140.12,140.33,140.07,140.17,23798.0,126.8164,127.0065,126.7712,126.8617,23798.0
2018-06-28 15:10:00,140.18,140.48,140.16,140.41,35461.0,126.8707,127.1423,126.8526,127.0789,35461.0
2018-06-28 15:20:00,140.44,140.45,140.02,140.02,17399.0,127.1061,127.1151,126.7259,126.7259,17399.0
2018-06-28 15:30:00,140.0,140.0,139.57,139.61,37324.0,126.7078,126.7078,126.3187,126.3549,37324.0
2018-06-28 15:40:00,139.62,139.73,139.48,139.73,51783.0,126.3639,126.4635,126.2372,126.4635,51783.0
2018-06-28 15:50:00,139.73,139.73,139.3,139.44,139058.0,126.4635,126.4635,126.0743,126.201,139058.0
2018-06-29 09:30:00,140.11,141.44,140.03,141.35,49120.0,126.8074,128.0111,126.735,127.9297,49120.0
2018-06-29 09:40:00,141.42,142.44,141.27,142.25,52069.0,127.993,128.9162,127.8572,128.7442,52069.0
2018-06-29 09:50:00,142.27,142.72,141.78,141.97,33745.0,128.7623,129.1696,128.3188,128.4908,33745.0
2018-06-29 10:00:00,141.89,142.19,141.59,141.89,17595.0,128.4184,128.6899,128.1469,128.4184,17595.0
2018-06-29 10:10:00,141.92,142.28,141.76,142.12,24594.0,128.4455,128.7714,128.3007,128.6265,24594.0
2018-06-29 10:20:00,142.12,142.14,141.51,141.62,25400.0,128.6265,128.6446,128.0745,128.174,25400.0
2018-06-29 10:30:00,141.54,141.82,141.32,141.59,18708.0,128.1016,128.355,127.9025,128.1469,18708.0
2018-06-29 10:40:00,141.58,142.24,141.54,142.23,31297.0,128.1378,128.7352,128.1016,128.7261,31297.0
2018-06-29 10:50:00,142.2,142.38,142.06,142.22,35630.0,128.699,128.8619,128.5722,128.7171,35630.0
2018-06-29 11:00:00,142.19,142.26,141.89,141.95,18949.0,128.6899,128.7533,128.4184,128.4727,18949.0
2018-06-29 11:10:00,141.92,142.26,141.92,142.2,26068.0,128.4455,128.7533,128.4455,128.699,26068.0
2018-06-29 11:20:00,142.19,142.22,141.84,141.84,19446.0,128.6899,128.7171,128.3731,128.3731,19446.0
2018-06-29 11:30:00,141.86,141.88,141.58,141.75,15021.0,128.3912,128.4093,128.1378,128.2917,15021.0
2018-06-29 11:40:00,141.78,141.88,141.64,141.84,27238.0,128.3188,128.4093,128.1921,128.3731,27238.0
2018-06-29 11:50:00,141.8,142.04,141.75,141.8,61206.0,128.3369,128.5541,128.2917,128.3369,61206.0
2018-06-29 12:00:00,141.77,142.02,141.57,141.95,31221.0,128.3098,128.536,128.1288,128.4727,31221.0
2018-06-29 12:10:00,141.97,141.98,141.75,141.96,11602.0,128.4908,128.4998,128.2917,128.4817,11602.0
2018-06-29 12:20:00,141.88,142.01,141.73,141.77,10792.0,128.4093,128.527,128.2736,128.3098,10792.0
2018-06-29 12:30:00,141.76,141.76,141.61,141.61,20793.0,128.3007,128.3007,128.165,128.165,20793.0
2018-06-29 12:40:00,141.6,141.66,141.54,141.55,17024.0,128.1559,128.2102,128.1016,128.1107,17024.0
2018-06-29 12:50:00,141.54,141.56,141.06,141.21,26942.0,128.1016,128.1197,127.6672,127.8029,26942.0
2018-06-29 13:00:00,141.27,141.58,141.27,141.4,23366.0,127.8572,128.1378,127.8572,127.9749,23366.0
2018-06-29 13:10:00,141.38,141.43,141.19,141.19,10410.0,127.9568,128.0021,127.7848,127.7848,10410.0
2018-06-29 13:20:00,141.18,141.3,141.18,141.18,8236.0,127.7758,127.8844,127.7758,127.7758,8236.0
2018-06-29 13:30:00,141.15,141.32,141.12,141.26,22157.0,127.7486,127.9025,127.7215,127.8482,22157.0
2018-06-29 13:40:00,141.25,141.53,141.25,141.4,12428.0,127.8391,128.0926,127.8391,127.9749,12428.0
2018-06-29 13:50:00,141.37,141.39,141.12,141.22,17893.0,127.9478,127.9659,127.7215,127.812,17893.0
2018-06-29 14:00:00,141.2,141.28,140.9,141.14,32905.0,127.7939,127.8663,127.5224,127.7396,32905.0
2018-06-29 14:10:00,141.18,141.25,141.0,141.05,15770.0,127.7758,127.8391,127.6129,127.6581,15770.0
2018-06-29 14:20:00,141.06,141.27,141.03,141.22,16983.0,127.6672,127.8572,127.64,127.812,16983.0
2018-06-29 14:30:00,141.2,141.2,140.84,140.93,16556.0,127.7939,127.7939,127.4681,127.5495,16556.0
2018-06-29 14:40:00,140.87,140.96,140.64,140.87,16698.0,127.4952,127.5767,127.2871,127.4952,16698.0
2018-06-29 14:50:00,140.86,140.99,140.79,140.99,24142.0,127.4862,127.6038,127.4228,127.6038,24142.0
2018-06-29 15:00:00,141.0,141.25,140.97,141.15,39638.0,127.6129,127.8391,127.5857,127.7486,39638.0
2018-06-29 15:10:00,141.15,141.15,140.69,140.69,24582.0,127.7486,127.7486,127.3323,127.3323,24582.0
2018-06-29 15:20:00,140.68,141.0,140.61,140.93,42113.0,127.3233,127.6129,127.2599,127.5495,42113.0
2018-06-29 15:30:00,140.92,140.92,140.66,140.68,27258.0,127.5405,127.5405,127.3052,127.3233,27258.0
2018-06-29 15:40:00,140.68,140.7,140.17,140.21,48039.0,127.3233,127.3414,126.8617,126.8979,48039.0
2018-06-29 15:50:00,140.19,140.34,139.58,139.84,202675.0,126.8798,127.0155,126.3277,126.563,202675.0
2018-07-02 09:30:00,138.06,138.67,137.95,138.23,55899.0,124.952,125.5041,124.8525,125.1059,55899.0
2018-07-02 09:40:00,138.07,138.53,137.88,138.36,38688.0,124.9611,125.3774,124.7891,125.2235,38688.0
2018-07-02 09:50:00,138.22,138.75,137.9,138.75,40312.0,125.0968,125.5765,124.8072,125.5765,40312.0
2018-07-02 10:00:00,138.7,139.35,138.6,139.35,56864.0,125.5313,126.1195,125.4408,126.1195,56864.0
2018-07-02 10:10:00,139.29,139.57,138.88,139.51,36479.0,126.0652,126.3187,125.6942,126.2644,36479.0
2018-07-02 10:20:00,139.54,139.91,139.38,139.75,28468.0,126.2915,126.6264,126.1467,126.4816,28468.0
2018-07-02 10:30:00,139.8,140.39,139.69,140.36,38077.0,126.5268,127.0608,126.4273,127.0336,38077.0
2018-07-02 10:40:00,140.43,140.59,140.09,140.19,25905.0,127.097,127.2418,126.7893,126.8798,25905.0
2018-07-02 10:50:00,140.15,140.56,140.11,140.56,26532.0,126.8436,127.2147,126.8074,127.2147,26532.0
2018-07-02 11:00:00,140.62,140.84,140.19,140.43,35103.0,127.269,127.4681,126.8798,127.097,35103.0
2018-07-02 11:10:00,140.38,140.42,139.69,140.07,34479.0,127.0517,127.088,126.4273,126.7712,34479.0
2018-07-02 11:20:00,140.06,140.4,140.0,140.35,18876.0,126.7621,127.0699,126.7078,127.0246,18876.0
2018-07-02 11:30:00,140.33,140.34,139.84,139.99,19075.0,127.0065,127.0155,126.563,126.6988,19075.0
2018-07-02 11:40:00,139.97,140.08,139.79,140.01,16295.0,126.6807,126.7802,126.5178,126.7169,16295.0
2018-07-02 11:50:00,139.99,140.4,139.96,140.31,20953.0,126.6988,127.0699,126.6716,126.9884,20953.0
2018-07-02 12:00:00,140.26,140.26,139.49,139.76,20674.0,126.9431,126.9431,126.2462,126.4906,20674.0
2018-07-02 12:10:00,139.76,139.76,139.42,139.51,12787.0,126.4906,126.4906,126.1829,126.2644,12787.0
2018-07-02 12:20:00,139.54,139.86,139.54,139.82,19106.0,126.2915,126.5811,126.2915,126.5449,19106.0
2018-07-02 12:30:00,139.81,140.23,139.79,140.16,13213.0,126.5359,126.916,126.5178,126.8526,13213.0
2018-07-02 12:40:00,140.16,140.33,139.98,140.32,13779.0,126.8526,127.0065,126.6897,126.9974,13779.0
2018-07-02 12:50:00,140.29,140.33,140.09,140.09,28612.0,126.9703,127.0065,126.7893,126.7893,28612.0
2018-07-02 13:00:00,140.09,140.16,139.98,140.16,23343.0,126.7893,126.8526,126.6897,126.8526,23343.0
2018-07-02 13:10:00,140.15,140.33,140.0,140.26,41808.0,126.8436,127.0065,126.7078,126.9431,41808.0
2018-07-02 13:20:00,140.22,140.33,139.92,139.92,20905.0,126.9069,127.0065,126.6354,126.6354,20905.0
2018-07-02 13:30:00,139.89,140.15,139.68,140.14,17731.0,126.6083,126.8436,126.4182,126.8345,17731.0
2018-07-02 13:40:00,140.14,140.48,140.09,140.41,16469.0,126.8345,127.1423,126.7893,127.0789,16469.0
2018-07-02 13:50:00,140.38,140.46,140.16,140.2,17371.0,127.0517,127.1242,126.8526,126.8888,17371.0
2018-07-02 14:00:00,140.25,140.42,140.13,140.27,23824.0,126.9341,127.088,126.8255,126.9522,23824.0
2018-07-02 14:10:00,140.26,140.9,140.14,140.88,37289.0,126.9431,127.5224,126.8345,127.5043,37289.0
2018-07-02 14:20:00,140.87,140.87,140.57,140.85,21829.0,127.4952,127.4952,127.2237,127.4771,21829.0
2018-07-02 14:30:00,140.86,141.02,140.49,140.52,34684.0,127.4862,127.631,127.1513,127.1785,34684.0
2018-07-02 14:40:00,140.51,140.65,140.39,140.5,41203.0,127.1694,127.2961,127.0608,127.1604,41203.0
2018-07-02 14:50:00,140.49,140.61,140.42,140.47,25983.0,127.1513,127.2599,127.088,127.1332,25983.0
2018-07-02 15:00:00,140.5,140.6,140.3,140.4,21079.0,127.1604,127.2509,126.9793,127.0699,21079.0
2018-07-02 15:10:00,140.4,140.62,140.38,140.56,23263.0,127.0699,127.269,127.0517,127.2147,23263.0
2018-07-02 15:20:00,140.55,140.85,140.53,140.85,27992.0,127.2056,127.4771,127.1875,127.4771,27992.0
2018-07-02 15:30:00,140.83,140.97,140.54,140.97,33996.0,127.459,127.5857,127.1966,127.5857,33996.0
2018-07-02 15:40:00,140.95,141.06,140.76,141.06,51239.0,127.5676,127.6672,127.3957,127.6672,51239.0
2018-07-02 15:50:00,141.06,141.33,141.04,141.14,126420.0,127.6672,127.9116,127.6491,127.7396,126420.0
2018-07-03 09:30:00,141.8,142.0,141.01,141.25,95074.0,128.3369,128.5179,127.6219,127.8391,95074.0
2018-07-03 09:40:00,141.25,141.6,140.73,141.44,93311.0,127.8391,128.1559,127.3685,128.0111,93311.0
2018-07-03 09:50:00,141.28,141.4,140.32,140.33,90330.0,127.8663,127.9749,126.9974,127.0065,90330.0
2018-07-03 10:00:00,140.54,140.83,139.86,140.35,50646.0,127.1966,127.459,126.5811,127.0246,50646.0
2018-07-03 10:10:00,140.31,140.61,140.05,140.6,32679.0,126.9884,127.2599,126.7531,127.2509,32679.0
2018-07-03 10:20:00,140.6,141.09,140.48,140.64,63288.0,127.2509,127.6943,127.1423,127.2871,63288.0
2018-07-03 10:30:00,140.58,140.77,140.36,140.39,66274.0,127.2328,127.4047,127.0336,127.0608,66274.0
2018-07-03 10:40:00,140.34,140.78,140.26,140.33,52918.0,127.0155,127.4138,126.9431,127.0065,52918.0
2018-07-03 10:50:00,140.27,140.67,140.25,140.63,33553.0,126.9522,127.3142,126.9341,127.278,33553.0
2018-07-03 11:00:00,140.61,141.05,140.56,141.05,29686.0,127.2599,127.6581,127.2147,127.6581,29686.0
2018-07-03 11:10:00,140.99,141.05,140.69,140.94,46313.0,127.6038,127.6581,127.3323,127.5586,46313.0
2018-07-03 11:20:00,140.95,141.0,140.73,140.82,42110.0,127.5676,127.6129,127.3685,127.45,42110.0
2018-07-03 11:30:00,140.81,140.93,140.69,140.7,42589.0,127.4409,127.5495,127.3323,127.3414,42589.0
2018-07-03 11:40:00,140.69,140.71,140.53,140.71,28129.0,127.3323,127.3504,127.1875,127.3504,28129.0
2018-07-03 11:50:00,140.68,140.68,140.42,140.57,37206.0,127.3233,127.3233,127.088,127.2237,37206.0
2018-07-03 12:00:00,140.62,140.7,140.44,140.45,29767.0,127.269,127.3414,127.1061,127.1151,29767.0
2018-07-03 12:10:00,140.46,140.51,140.16,140.34,37331.0,127.1242,127.1694,126.8526,127.0155,37331.0
2018-07-03 12:20:00,140.32,140.4,140.21,140.28,40440.0,126.9974,127.0699,126.8979,126.9612,40440.0
2018-07-03 12:30:00,140.3,140.33,140.1,140.25,48772.0,126.9793,127.0065,126.7983,126.9341,48772.0
2018-07-03 12:40:00,140.25,140.35,140.16,140.25,61501.0,126.9341,127.0246,126.8526,126.9341,61501.0
2018-07-03 12:50:00,140.24,140.37,140.15,140.35,161799.0,126.925,127.0427,126.8436,127.0246,161799.0
2018-07-05 09:30:00,140.56,140.99,139.84,139.92,122721.0,127.2147,127.6038,126.563,126.6354,122721.0
2018-07-05 09:40:00,139.83,140.18,139.43,139.57,56171.0,126.554,126.8707,126.1919,126.3187,56171.0
2018-07-05 09:50:00,139.66,140.03,139.2,139.48,63639.0,126.4001,126.735,125.9838,126.2372,63639.0
2018-07-05 10:00:00,139.51,139.78,139.45,139.69,79148.0,126.2644,126.5087,126.21,126.4273,79148.0
2018-07-05 10:10:00,139.66,139.67,139.18,139.36,56844.0,126.4001,126.4092,125.9657,126.1286,56844.0
2018-07-05 10:20:00,139.36,139.69,139.35,139.59,41573.0,126.1286,126.4273,126.1195,126.3368,41573.0
2018-07-05 10:30:00,139.56,139.56,139.25,139.35,42296.0,126.3096,126.3096,126.029,126.1195,42296.0
2018-07-05 10:40:00,139.32,139.37,139.16,139.16,37713.0,126.0924,126.1376,125.9476,125.9476,37713.0
2018-07-05 10:50:00,139.16,139.16,138.46,138.58,73049.0,125.9476,125.9476,125.314,125.4226,73049.0
2018-07-05 11:00:00,138.52,138.68,138.22,138.26,55624.0,125.3683,125.5132,125.0968,125.133,55624.0
2018-07-05 11:10:00,138.3,138.9,138.08,138.88,64701.0,125.1692,125.7123,124.9701,125.6942,64701.0
2018-07-05 11:20:00,138.88,139.18,138.84,139.11,42878.0,125.6942,125.9657,125.658,125.9023,42878.0
2018-07-05 11:30:00,139.11,139.5,139.09,139.18,106176.0,125.9023,126.2553,125.8842,125.9657,106176.0
2018-07-05 11:40:00,139.18,139.52,139.17,139.49,54744.0,125.9657,126.2734,125.9566,126.2462,54744.0
2018-07-05 11:50:00,139.45,139.56,139.18,139.25,30940.0,126.21,126.3096,125.9657,126.029,30940.0
2018-07-05 12:00:00,139.23,139.68,139.2,139.58,33122.0,126.0109,126.4182,125.9838,126.3277,33122.0
2018-07-05 12:10:00,139.54,139.56,139.09,139.15,46960.0,126.2915,126.3096,125.8842,125.9385,46960.0
2018-07-05 12:20:00,139.18,139.26,139.1,139.23,17218.0,125.9657,126.0381,125.8933,126.0109,17218.0
2018-07-05 12:30:00,139.21,139.24,139.12,139.22,17018.0,125.9928,126.02,125.9114,126.0019,17018.0
2018-07-05 12:40:00,139.25,139.5,139.22,139.4,24786.0,126.029,126.2553,126.0019,126.1648,24786.0
2018-07-05 12:50:00,139.35,139.55,139.3,139.51,17798.0,126.1195,126.3006,126.0743,126.2644,17798.0
2018-07-05 13:00:00,139.49,139.61,139.22,139.54,92514.0,126.2462,126.3549,126.0019,126.2915,92514.0
2018-07-05 13:10:00,139.56,139.65,139.54,139.62,19514.0,126.3096,126.3911,126.2915,126.3639,19514.0
2018-07-05 13:20:00,139.61,139.63,139.24,139.34,42413.0,126.3549,126.373,126.02,126.1105,42413.0
2018-07-05 13:30:00,139.35,139.42,139.27,139.41,16546.0,126.1195,126.1829,126.0471,126.1738,16546.0
2018-07-05 13:40:00,139.44,139.52,139.4,139.47,15288.0,126.201,126.2734,126.1648,126.2281,15288.0
2018-07-05 13:50:00,139.46,139.46,139.27,139.38,14362.0,126.2191,126.2191,126.0471,126.1467,14362.0
2018-07-05 14:00:00,139.4,139.7,139.01,139.17,36753.0,126.1648,126.4363,125.8118,125.9566,36753.0
2018-07-05 14:10:00,139.14,139.16,138.76,139.14,23474.0,125.9295,125.9476,125.5856,125.9295,23474.0
2018-07-05 14:20:00,139.15,139.38,139.07,139.37,16451.0,125.9385,126.1467,125.8661,126.1376,16451.0
2018-07-05 14:30:00,139.32,139.5,139.31,139.38,19746.0,126.0924,126.2553,126.0833,126.1467,19746.0
2018-07-05 14:40:00,139.38,139.5,139.29,139.34,28894.0,126.1467,126.2553,126.0652,126.1105,28894.0
2018-07-05 14:50:00,139.33,139.42,139.28,139.34,44622.0,126.1014,126.1829,126.0562,126.1105,44622.0
2018-07-05 15:00:00,139.32,139.48,139.1,139.46,100786.0,126.0924,126.2372,125.8933,126.2191,100786.0
2018-07-05 15:10:00,139.47,139.54,139.42,139.47,50547.0,126.2281,126.2915,126.1829,126.2281,50547.0
2018-07-05 15:20:00,139.49,139.49,139.25,139.35,43058.0,126.2462,126.2462,126.029,126.1195,43058.0
2018-07-05 15:30:00,139.35,139.64,139.33,139.61,51563.0,126.1195,126.382,126.1014,126.3549,51563.0
2018-07-05 15:40:00,139.62,139.67,139.52,139.55,95802.0,126.3639,126.4092,126.2734,126.3006,95802.0
2018-07-05 15:50:00,139.51,139.87,139.51,139.72,265595.0,126.2644,126.5902,126.2644,126.4544,265595.0
2018-07-06 09:30:00,139.93,139.93,138.5,138.5,121525.0,126.6445,126.6445,125.3502,125.3502,121525.0
2018-07-06 09:40:00,138.43,138.82,137.9,137.9,31384.0,125.2869,125.6399,124.8072,124.8072,31384.0
2018-07-06 09:50:00,137.97,138.85,137.97,138.79,36359.0,124.8706,125.667,124.8706,125.6127,36359.0
2018-07-06 10:00:00,138.72,138.89,138.17,138.82,51529.0,125.5494,125.7032,125.0516,125.6399,51529.0
2018-07-06 10:10:00,138.81,138.98,138.44,138.88,40649.0,125.6308,125.7847,125.2959,125.6942,40649.0
2018-07-06 10:20:00,138.87,139.01,138.59,138.98,37803.0,125.6851,125.8118,125.4317,125.7847,37803.0
2018-07-06 10:30:00,139.02,139.19,138.61,138.75,105671.0,125.8209,125.9747,125.4498,125.5765,105671.0
2018-07-06 10:40:00,138.75,139.43,138.59,139.34,73181.0,125.5765,126.1919,125.4317,126.1105,73181.0
2018-07-06 10:50:00,139.36,139.46,138.94,138.99,23391.0,126.1286,126.2191,125.7485,125.7937,23391.0
2018-07-06 11:00:00,138.99,139.37,138.75,139.26,28767.0,125.7937,126.1376,125.5765,126.0381,28767.0
2018-07-06 11:10:00,139.21,139.28,138.85,139.07,67999.0,125.9928,126.0562,125.667,125.8661,67999.0
2018-07-06 11:20:00,139.1,139.24,138.84,139.18,42219.0,125.8933,126.02,125.658,125.9657,42219.0
2018-07-06 11:30:00,139.16,139.5,138.87,139.47,41681.0,125.9476,126.2553,125.6851,126.2281,41681.0
2018-07-06 11:40:00,139.47,139.53,139.06,139.37,115547.0,126.2281,126.2825,125.8571,126.1376,115547.0
2018-07-06 11:50:00,139.37,139.49,139.25,139.47,30226.0,126.1376,126.2462,126.029,126.2281,30226.0
2018-07-06 12:00:00,139.51,139.91,139.47,139.91,19971.0,126.2644,126.6264,126.2281,126.6264,19971.0
2018-07-06 12:10:00,139.93,139.93,139.62,139.71,15665.0,126.6445,126.6445,126.3639,126.4454,15665.0
2018-07-06 12:20:00,139.71,139.75,139.61,139.65,17450.0,126.4454,126.4816,126.3549,126.3911,17450.0
2018-07-06 12:30:00,139.64,139.64,139.39,139.56,13417.0,126.382,126.382,126.1557,126.3096,13417.0
2018-07-06 12:40:00,139.59,139.59,139.41,139.41,16899.0,126.3368,126.3368,126.1738,126.1738,16899.0
2018-07-06 12:50:00,139.41,139.41,139.28,139.36,13298.0,126.1738,126.1738,126.0562,126.1286,13298.0
2018-07-06 13:00:00,139.33,139.67,139.33,139.59,10337.0,126.1014,126.4092,126.1014,126.3368,10337.0
2018-07-06 13:10:00,139.55,139.64,139.49,139.62,17922.0,126.3006,126.382,126.2462,126.3639,17922.0
2018-07-06 13:20:00,139.64,139.76,139.54,139.69,13430.0,126.382,126.4906,126.2915,126.4273,13430.0
2018-07-06 13:30:00,139.72,139.91,139.72,139.89,17410.0,126.4544,126.6264,126.4544,126.6083,17410.0
2018-07-06 13:40:00,139.91,139.95,139.62,139.68,19724.0,126.6264,126.6626,126.3639,126.4182,19724.0
2018-07-06 13:50:00,139.72,139.79,139.66,139.77,13700.0,126.4544,126.5178,126.4001,126.4997,13700.0
2018-07-06 14:00:00,139.77,139.8,139.63,139.77,22437.0,126.4997,126.5268,126.373,126.4997,22437.0
2018-07-06 14:10:00,139.77,139.92,139.76,139.85,12038.0,126.4997,126.6354,126.4906,126.5721,12038.0
2018-07-06 14:20:00,139.89,139.94,139.79,139.88,13207.0,126.6083,126.6535,126.5178,126.5992,13207.0
2018-07-06 14:30:00,139.89,139.98,139.83,139.91,15966.0,126.6083,126.6897,126.554,126.6264,15966.0
2018-07-06 14:40:00,139.86,140.04,139.84,140.04,19397.0,126.5811,126.744,126.563,126.744,19397.0
2018-07-06 14:50:00,140.03,140.21,140.01,140.17,23133.0,126.735,126.8979,126.7169,126.8617,23133.0
2018-07-06 15:00:00,140.14,140.3,140.13,140.14,27273.0,126.8345,126.9793,126.8255,126.8345,27273.0
2018-07-06 15:10:00,140.16,140.16,139.96,140.01,19431.0,126.8526,126.8526,126.6716,126.7169,19431.0
2018-07-06 15:20:00,140.02,140.12,139.94,140.0,38531.0,126.7259,126.8164,126.6535,126.7078,38531.0
2018-07-06 15:30:00,140.0,140.1,139.96,140.07,26404.0,126.7078,126.7983,126.6716,126.7712,26404.0
2018-07-06 15:40:00,140.11,140.11,139.78,139.94,67291.0,126.8074,126.8074,126.5087,126.6535,67291.0
2018-07-06 15:50:00,139.9,140.19,139.87,139.98,153085.0,126.6173,126.8798,126.5902,126.6897,153085.0
2018-07-09 09:30:00,140.87,142.43,140.36,142.26,53390.0,127.4952,128.9071,127.0336,128.7533,53390.0
2018-07-09 09:40:00,142.5,143.06,142.4,143.0,50140.0,128.9705,129.4773,128.88,129.423,50140.0
2018-07-09 09:50:00,143.03,143.59,142.57,143.2,51571.0,129.4501,129.957,129.0338,129.604,51571.0
2018-07-09 10:00:00,143.25,143.8,143.2,143.77,64595.0,129.6493,130.147,129.604,130.1199,64595.0
2018-07-09 10:10:00,143.71,143.99,143.63,143.92,32239.0,130.0656,130.319,129.9932,130.2556,32239.0
2018-07-09 10:20:00,143.88,144.75,143.83,144.71,111882.0,130.2194,131.0068,130.1742,130.9706,111882.0
2018-07-09 10:30:00,144.7,145.72,144.04,145.23,103855.0,130.9616,131.8847,130.3643,131.4413,103855.0
2018-07-09 10:40:00,145.24,145.77,144.95,144.97,77850.0,131.4503,131.93,131.1879,131.206,77850.0
2018-07-09 10:50:00,144.94,145.02,144.64,144.78,32675.0,131.1788,131.2512,130.9073,131.034,32675.0
2018-07-09 11:00:00,144.81,145.07,144.58,144.71,33597.0,131.0611,131.2965,130.853,130.9706,33597.0
2018-07-09 11:10:00,144.67,144.94,144.55,144.83,27190.0,130.9344,131.1788,130.8258,131.0792,27190.0
2018-07-09 11:20:00,144.81,144.81,144.37,144.58,20674.0,131.0611,131.0611,130.6629,130.853,20674.0
2018-07-09 11:30:00,144.57,144.82,144.32,144.49,18391.0,130.8439,131.0702,130.6177,130.7715,18391.0
2018-07-09 11:40:00,144.49,144.87,144.43,144.7,20656.0,130.7715,131.1155,130.7172,130.9616,20656.0
2018-07-09 11:50:00,144.76,144.82,144.52,144.77,26054.0,131.0159,131.0702,130.7987,131.0249,26054.0
2018-07-09 12:00:00,144.76,144.95,144.68,144.92,47753.0,131.0159,131.1879,130.9435,131.1607,47753.0
2018-07-09 12:10:00,144.95,144.99,144.83,144.87,46450.0,131.1879,131.2241,131.0792,131.1155,46450.0
2018-07-09 12:20:00,144.9,144.91,144.6,144.67,26032.0,131.1426,131.1517,130.8711,130.9344,26032.0
2018-07-09 12:30:00,144.64,144.79,144.6,144.73,14111.0,130.9073,131.043,130.8711,130.9887,14111.0
2018-07-09 12:40:00,144.75,144.79,144.6,144.6,15107.0,131.0068,131.043,130.8711,130.8711,15107.0
2018-07-09 12:50:00,144.61,144.65,144.43,144.43,18605.0,130.8801,130.9163,130.7172,130.7172,18605.0
2018-07-09 13:00:00,144.4,144.4,144.19,144.36,19674.0,130.6901,130.6901,130.5,130.6539,19674.0
2018-07-09 13:10:00,144.33,144.43,144.08,144.43,22140.0,130.6267,130.7172,130.4005,130.7172,22140.0
2018-07-09 13:20:00,144.42,144.61,144.37,144.45,20089.0,130.7082,130.8801,130.6629,130.7353,20089.0
2018-07-09 13:30:00,144.44,144.8,144.43,144.58,19835.0,130.7263,131.0521,130.7172,130.853,19835.0
2018-07-09 13:40:00,144.54,144.67,144.37,144.62,13132.0,130.8168,130.9344,130.6629,130.8892,13132.0
2018-07-09 13:50:00,144.63,144.73,144.59,144.68,17991.0,130.8982,130.9887,130.862,130.9435,17991.0
2018-07-09 14:00:00,144.72,144.83,144.55,144.62,12385.0,130.9797,131.0792,130.8258,130.8892,12385.0
2018-07-09 14:10:00,144.6,144.8,144.55,144.8,13573.0,130.8711,131.0521,130.8258,131.0521,13573.0
2018-07-09 14:20:00,144.81,144.83,144.69,144.79,13579.0,131.0611,131.0792,130.9525,131.043,13579.0
2018-07-09 14:30:00,144.78,144.93,144.71,144.84,14630.0,131.034,131.1698,130.9706,131.0883,14630.0
2018-07-09 14:40:00,144.84,144.92,144.52,144.64,26670.0,131.0883,131.1607,130.7987,130.9073,26670.0
2018-07-09 14:50:00,144.67,144.85,144.67,144.78,12879.0,130.9344,131.0973,130.9344,131.034,12879.0
2018-07-09 15:00:00,144.78,144.91,144.66,144.88,13195.0,131.034,131.1517,130.9254,131.1245,13195.0
2018-07-09 15:10:00,144.87,144.96,144.63,144.72,14593.0,131.1155,131.1969,130.8982,130.9797,14593.0
2018-07-09 15:20:00,144.72,144.81,144.64,144.8,18946.0,130.9797,131.0611,130.9073,131.0521,18946.0
2018-07-09 15:30:00,144.79,144.91,144.77,144.91,24910.0,131.043,131.1517,131.0249,131.1517,24910.0
2018-07-09 15:40:00,144.9,144.98,144.72,144.74,62228.0,131.1426,131.215,130.9797,130.9978,62228.0
2018-07-09 15:50:00,144.72,144.74,144.25,144.45,225233.0,130.9797,130.9978,130.5543,130.7353,225233.0
2018-07-10 09:30:00,145.34,146.29,145.29,145.93,77297.0,131.5408,132.4006,131.4956,132.0748,77297.0
2018-07-10 09:40:00,145.91,145.91,144.34,144.42,72130.0,132.0567,132.0567,130.6358,130.7082,72130.0
2018-07-10 09:50:00,144.45,144.77,143.87,144.77,71604.0,130.7353,131.0249,130.2104,131.0249,71604.0
2018-07-10 10:00:00,144.78,144.84,144.19,144.74,61127.0,131.034,131.0883,130.5,130.9978,61127.0
2018-07-10 10:10:00,144.74,144.95,144.56,144.78,35867.0,130.9978,131.1879,130.8349,131.034,35867.0
2018-07-10 10:20:00,144.81,144.94,144.32,144.32,31180.0,131.0611,131.1788,130.6177,130.6177,31180.0
2018-07-10 10:30:00,144.32,144.65,144.04,144.32,29426.0,130.6177,130.9163,130.3643,130.6177,29426.0
2018-07-10 10:40:00,144.31,144.64,144.24,144.53,23745.0,130.6086,130.9073,130.5453,130.8077,23745.0
2018-07-10 10:50:00,144.55,144.66,144.31,144.52,25769.0,130.8258,130.9254,130.6086,130.7987,25769.0
2018-07-10 11:00:00,144.52,144.72,144.44,144.62,25911.0,130.7987,130.9797,130.7263,130.8892,25911.0
2018-07-10 11:10:00,144.6,144.83,144.41,144.83,19291.0,130.8711,131.0792,130.6991,131.0792,19291.0
2018-07-10 11:20:00,144.79,144.81,144.3,144.35,23020.0,131.043,131.0611,130.5996,130.6448,23020.0
2018-07-10 11:30:00,144.35,144.48,144.19,144.4,27308.0,130.6448,130.7625,130.5,130.6901,27308.0
2018-07-10 11:40:00,144.38,144.46,144.28,144.35,14642.0,130.672,130.7444,130.5815,130.6448,14642.0
2018-07-10 11:50:00,144.39,144.46,144.09,144.18,17129.0,130.681,130.7444,130.4095,130.491,17129.0
2018-07-10 12:00:00,144.23,144.58,144.19,144.35,20515.0,130.5362,130.853,130.5,130.6448,20515.0
2018-07-10 12:10:00,144.35,144.48,144.13,144.24,18980.0,130.6448,130.7625,130.4457,130.5453,18980.0
2018-07-10 12:20:00,144.26,144.28,144.09,144.28,32026.0,130.5634,130.5815,130.4095,130.5815,32026.0
2018-07-10 12:30:00,144.28,144.6,144.27,144.6,17440.0,130.5815,130.8711,130.5724,130.8711,17440.0
2018-07-10 12:40:00,144.58,144.61,143.79,143.95,33401.0,130.853,130.8801,130.138,130.2828,33401.0
2018-07-10 12:50:00,143.95,144.31,143.95,144.25,13248.0,130.2828,130.6086,130.2828,130.5543,13248.0
2018-07-10 13:00:00,144.28,144.46,144.19,144.41,15024.0,130.5815,130.7444,130.5,130.6991,15024.0
2018-07-10 13:10:00,144.41,144.51,144.29,144.38,14821.0,130.6991,130.7896,130.5905,130.672,14821.0
2018-07-10 13:20:00,144.4,144.48,144.3,144.45,15752.0,130.6901,130.7625,130.5996,130.7353,15752.0
2018-07-10 13:30:00,144.41,144.41,144.06,144.06,21014.0,130.6991,130.6991,130.3824,130.3824,21014.0
2018-07-10 13:40:00,144.01,144.15,143.94,144.08,18199.0,130.3371,130.4638,130.2737,130.4005,18199.0
2018-07-10 13:50:00,144.09,144.54,144.06,144.51,18478.0,130.4095,130.8168,130.3824,130.7896,18478.0
2018-07-10 14:00:00,144.48,144.56,144.4,144.45,9203.0,130.7625,130.8349,130.6901,130.7353,9203.0
2018-07-10 14:10:00,144.42,144.54,144.4,144.5,14418.0,130.7082,130.8168,130.6901,130.7806,14418.0
2018-07-10 14:20:00,144.48,144.64,144.33,144.56,19170.0,130.7625,130.9073,130.6267,130.8349,19170.0
2018-07-10 14:30:00,144.61,144.78,144.52,144.58,9453.0,130.8801,131.034,130.7987,130.853,9453.0
2018-07-10 14:40:00,144.6,144.67,144.43,144.53,21431.0,130.8711,130.9344,130.7172,130.8077,21431.0
2018-07-10 14:50:00,144.52,144.53,144.39,144.39,19610.0,130.7987,130.8077,130.681,130.681,19610.0
2018-07-10 15:00:00,144.36,144.48,144.36,144.47,24297.0,130.6539,130.7625,130.6539,130.7534,24297.0
2018-07-10 15:10:00,144.46,144.5,144.39,144.46,17399.0,130.7444,130.7806,130.681,130.7444,17399.0
2018-07-10 15:20:00,144.45,144.59,144.42,144.54,17278.0,130.7353,130.862,130.7082,130.8168,17278.0
2018-07-10 15:30:00,144.53,144.7,144.46,144.51,26315.0,130.8077,130.9616,130.7444,130.7896,26315.0
2018-07-10 15:40:00,144.51,144.53,144.41,144.49,48876.0,130.7896,130.8077,130.6991,130.7715,48876.0
2018-07-10 15:50:00,144.51,144.65,144.42,144.56,91506.0,130.7896,130.9163,130.7082,130.8349,91506.0
2018-07-11 09:30:00,142.17,142.22,140.68,141.27,154099.0,128.6718,128.7171,127.3233,127.8572,154099.0
2018-07-11 09:40:00,141.26,141.73,141.0,141.11,40692.0,127.8482,128.2736,127.6129,127.7124,40692.0
2018-07-11 09:50:00,141.11,141.18,140.76,141.11,51436.0,127.7124,127.7758,127.3957,127.7124,51436.0
2018-07-11 10:00:00,141.06,141.66,141.05,141.26,32924.0,127.6672,128.2102,127.6581,127.8482,32924.0
2018-07-11 10:10:00,141.26,141.45,141.02,141.15,122142.0,127.8482,128.0202,127.631,127.7486,122142.0
2018-07-11 10:20:00,141.16,141.7,141.15,141.69,89065.0,127.7577,128.2464,127.7486,128.2374,89065.0
2018-07-11 10:30:00,141.64,141.75,141.43,141.5,24847.0,128.1921,128.2917,128.0021,128.0654,24847.0
2018-07-11 10:40:00,141.5,141.61,141.17,141.45,72759.0,128.0654,128.165,127.7667,128.0202,72759.0
2018-07-11 10:50:00,141.5,141.67,141.4,141.65,45009.0,128.0654,128.2193,127.9749,128.2012,45009.0
2018-07-11 11:00:00,141.73,142.2,141.69,142.08,69067.0,128.2736,128.699,128.2374,128.5903,69067.0
2018-07-11 11:10:00,142.12,142.12,141.68,141.79,24526.0,128.6265,128.6265,128.2283,128.3279,24526.0
2018-07-11 11:20:00,141.75,141.94,141.64,141.75,51669.0,128.2917,128.4636,128.1921,128.2917,51669.0
2018-07-11 11:30:00,141.61,141.93,141.51,141.83,27890.0,128.165,128.4546,128.0745,128.3641,27890.0
2018-07-11 11:40:00,141.81,141.95,141.62,141.91,29277.0,128.346,128.4727,128.174,128.4365,29277.0
2018-07-11 11:50:00,141.89,141.91,141.54,141.54,26481.0,128.4184,128.4365,128.1016,128.1016,26481.0
2018-07-11 12:00:00,141.53,142.22,141.46,142.18,47757.0,128.0926,128.7171,128.0292,128.6809,47757.0
2018-07-11 12:10:00,142.15,142.45,142.08,142.34,20481.0,128.6537,128.9252,128.5903,128.8257,20481.0
2018-07-11 12:20:00,142.34,142.46,142.03,142.33,24315.0,128.8257,128.9343,128.5451,128.8166,24315.0
2018-07-11 12:30:00,142.33,142.56,142.11,142.11,15474.0,128.8166,129.0248,128.6175,128.6175,15474.0
2018-07-11 12:40:00,142.15,142.15,141.61,141.88,25330.0,128.6537,128.6537,128.165,128.4093,25330.0
2018-07-11 12:50:00,141.87,141.93,141.61,141.78,28731.0,128.4003,128.4546,128.165,128.3188,28731.0
2018-07-11 13:00:00,141.78,141.83,141.37,141.56,30287.0,128.3188,128.3641,127.9478,128.1197,30287.0
2018-07-11 13:10:00,141.54,141.65,141.36,141.57,20664.0,128.1016,128.2012,127.9387,128.1288,20664.0
2018-07-11 13:20:00,141.6,141.77,141.43,141.44,38955.0,128.1559,128.3098,128.0021,128.0111,38955.0
2018-07-11 13:30:00,141.4,141.73,141.37,141.4,40947.0,127.9749,128.2736,127.9478,127.9749,40947.0
2018-07-11 13:40:00,141.33,141.57,141.26,141.48,37627.0,127.9116,128.1288,127.8482,128.0473,37627.0
2018-07-11 13:50:00,141.45,141.47,141.25,141.47,46409.0,128.0202,128.0383,127.8391,128.0383,46409.0
2018-07-11 14:00:00,141.49,141.77,141.26,141.34,26979.0,128.0564,128.3098,127.8482,127.9206,26979.0
2018-07-11 14:10:00,141.31,141.39,140.95,141.18,55294.0,127.8935,127.9659,127.5676,127.7758,55294.0
2018-07-11 14:20:00,141.21,141.52,141.18,141.39,40114.0,127.8029,128.0835,127.7758,127.9659,40114.0
2018-07-11 14:30:00,141.44,141.52,141.34,141.41,20493.0,128.0111,128.0835,127.9206,127.984,20493.0
2018-07-11 14:40:00,141.38,141.38,141.1,141.22,18373.0,127.9568,127.9568,127.7034,127.812,18373.0
2018-07-11 14:50:00,141.19,141.32,141.1,141.1,17945.0,127.7848,127.9025,127.7034,127.7034,17945.0
2018-07-11 15:00:00,141.09,141.71,141.07,141.71,37186.0,127.6943,128.2555,127.6762,128.2555,37186.0
2018-07-11 15:10:00,141.7,141.86,141.58,141.58,68227.0,128.2464,128.3912,128.1378,128.1378,68227.0
2018-07-11 15:20:00,141.6,141.6,141.37,141.4,36822.0,128.1559,128.1559,127.9478,127.9749,36822.0
2018-07-11 15:30:00,141.39,141.86,141.39,141.78,42119.0,127.9659,128.3912,127.9659,128.3188,42119.0
2018-07-11 15:40:00,141.77,141.87,141.64,141.75,64927.0,128.3098,128.4003,128.1921,128.2917,64927.0
2018-07-11 15:50:00,141.72,141.84,141.39,141.44,161925.0,128.2645,128.3731,127.9659,128.0111,161925.0
2018-07-12 09:30:00,141.81,142.79,141.72,141.77,61035.0,128.346,129.2329,128.2645,128.3098,61035.0
2018-07-12 09:40:00,141.74,141.79,140.76,141.0,28943.0,128.2826,128.3279,127.3957,127.6129,28943.0
2018-07-12 09:50:00,141.05,141.77,140.89,141.75,34363.0,127.6581,128.3098,127.5133,128.2917,34363.0
2018-07-12 10:00:00,141.82,141.83,141.46,141.46,21959.0,128.355,128.3641,128.0292,128.0292,21959.0
2018-07-12 10:10:00,141.52,141.59,141.11,141.2,27800.0,128.0835,128.1469,127.7124,127.7939,27800.0
2018-07-12 10:20:00,141.2,141.92,141.2,141.9,71731.0,127.7939,128.4455,127.7939,128.4274,71731.0
2018-07-12 10:30:00,141.96,142.09,141.62,141.65,21472.0,128.4817,128.5994,128.174,128.2012,21472.0
2018-07-12 10:40:00,141.67,141.72,141.2,141.46,27479.0,128.2193,128.2645,127.7939,128.0292,27479.0
2018-07-12 10:50:00,141.5,141.74,141.45,141.5,10555.0,128.0654,128.2826,128.0202,128.0654,10555.0
2018-07-12 11:00:00,141.52,141.82,141.47,141.57,19244.0,128.0835,128.355,128.0383,128.1288,19244.0
2018-07-12 11:10:00,141.53,141.53,141.11,141.11,25483.0,128.0926,128.0926,127.7124,127.7124,25483.0
2018-07-12 11:20:00,141.16,141.33,141.05,141.23,26173.0,127.7577,127.9116,127.6581,127.821,26173.0
2018-07-12 11:30:00,141.25,141.44,141.11,141.13,30370.0,127.8391,128.0111,127.7124,127.7305,30370.0
2018-07-12 11:40:00,141.13,141.3,141.03,141.29,21653.0,127.7305,127.8844,127.64,127.8754,21653.0
2018-07-12 11:50:00,141.28,141.53,141.13,141.44,21529.0,127.8663,128.0926,127.7305,128.0111,21529.0
2018-07-12 12:00:00,141.5,141.89,141.35,141.54,70576.0,128.0654,128.4184,127.9297,128.1016,70576.0
2018-07-12 12:10:00,141.54,141.6,141.31,141.36,23294.0,128.1016,128.1559,127.8935,127.9387,23294.0
2018-07-12 12:20:00,141.36,141.69,141.36,141.68,18178.0,127.9387,128.2374,127.9387,128.2283,18178.0
2018-07-12 12:30:00,141.67,141.73,141.51,141.55,9845.0,128.2193,128.2736,128.0745,128.1107,9845.0
2018-07-12 12:40:00,141.53,141.54,141.09,141.13,15290.0,128.0926,128.1016,127.6943,127.7305,15290.0
2018-07-12 12:50:00,141.14,141.43,141.07,141.32,21281.0,127.7396,128.0021,127.6762,127.9025,21281.0
2018-07-12 13:00:00,141.36,141.77,141.36,141.61,30994.0,127.9387,128.3098,127.9387,128.165,30994.0
2018-07-12 13:10:00,141.59,141.61,141.43,141.54,10134.0,128.1469,128.165,128.0021,128.1016,10134.0
2018-07-12 13:20:00,141.53,141.57,141.32,141.5,17288.0,128.0926,128.1288,127.9025,128.0654,17288.0
2018-07-12 13:30:00,141.5,141.55,141.02,141.27,11857.0,128.0654,128.1107,127.631,127.8572,11857.0
2018-07-12 13:40:00,141.3,141.31,141.1,141.24,14064.0,127.8844,127.8935,127.7034,127.8301,14064.0
2018-07-12 13:50:00,141.24,141.24,140.98,140.99,20995.0,127.8301,127.8301,127.5948,127.6038,20995.0
2018-07-12 14:00:00,141.03,141.21,140.94,140.94,16748.0,127.64,127.8029,127.5586,127.5586,16748.0
2018-07-12 14:10:00,140.94,141.17,140.93,141.06,18347.0,127.5586,127.7667,127.5495,127.6672,18347.0
2018-07-12 14:20:00,141.09,141.27,141.06,141.25,10233.0,127.6943,127.8572,127.6672,127.8391,10233.0
2018-07-12 14:30:00,141.21,141.21,140.98,141.16,23293.0,127.8029,127.8029,127.5948,127.7577,23293.0
2018-07-12 14:40:00,141.08,141.12,140.93,140.96,13460.0,127.6853,127.7215,127.5495,127.5767,13460.0
2018-07-12 14:50:00,141.0,141.16,140.99,141.14,33689.0,127.6129,127.7577,127.6038,127.7396,33689.0
2018-07-12 15:00:00,141.15,141.26,141.07,141.07,44296.0,127.7486,127.8482,127.6762,127.6762,44296.0
2018-07-12 15:10:00,141.07,141.08,140.87,140.93,24782.0,127.6762,127.6853,127.4952,127.5495,24782.0
2018-07-12 15:20:00,140.93,140.99,140.75,140.96,38367.0,127.5495,127.6038,127.3866,127.5767,38367.0
2018-07-12 15:30:00,140.95,140.95,140.78,140.81,38164.0,127.5676,127.5676,127.4138,127.4409,38164.0
2018-07-12 15:40:00,140.79,140.83,140.58,140.7,36757.0,127.4228,127.459,127.2328,127.3414,36757.0
2018-07-12 15:50:00,140.69,140.89,140.58,140.8,137532.0,127.3323,127.5133,127.2328,127.4319,137532.0
2018-07-13 09:30:00,140.7,140.83,140.12,140.44,93639.0,127.3414,127.459,126.8164,127.1061,93639.0
2018-07-13 09:40:00,140.44,140.61,139.31,140.03,125194.0,127.1061,127.2599,126.0833,126.735,125194.0
2018-07-13 09:50:00,140.03,140.16,139.49,139.88,139514.0,126.735,126.8526,126.2462,126.5992,139514.0
2018-07-13 10:00:00,139.88,139.95,139.19,139.53,128030.0,126.5992,126.6626,125.9747,126.2825,128030.0
2018-07-13 10:10:00,139.58,140.04,139.57,139.85,106815.0,126.3277,126.744,126.3187,126.5721,106815.0
2018-07-13 10:20:00,139.85,139.98,139.07,139.63,140695.0,126.5721,126.6897,125.8661,126.373,140695.0
2018-07-13 10:30:00,139.63,139.89,139.37,139.46,151096.0,126.373,126.6083,126.1376,126.2191,151096.0
2018-07-13 10:40:00,139.44,139.77,139.07,139.19,106704.0,126.201,126.4997,125.8661,125.9747,106704.0
2018-07-13 10:50:00,139.17,139.6,139.15,139.39,79820.0,125.9566,126.3458,125.9385,126.1557,79820.0
2018-07-13 11:00:00,139.45,139.73,139.32,139.67,73244.0,126.21,126.4635,126.0924,126.4092,73244.0
2018-07-13 11:10:00,139.67,140.0,139.44,139.74,162259.0,126.4092,126.7078,126.201,126.4725,162259.0
2018-07-13 11:20:00,139.75,140.08,139.65,139.75,117388.0,126.4816,126.7802,126.3911,126.4816,117388.0
2018-07-13 11:30:00,139.75,139.95,139.34,139.34,68067.0,126.4816,126.6626,126.1105,126.1105,68067.0
2018-07-13 11:40:00,139.37,139.5,138.8,138.9,67850.0,126.1376,126.2553,125.6218,125.7123,67850.0
2018-07-13 11:50:00,138.95,139.01,138.54,138.66,58496.0,125.7575,125.8118,125.3864,125.4951,58496.0
2018-07-13 12:00:00,138.71,138.76,138.37,138.52,70226.0,125.5403,125.5856,125.2326,125.3683,70226.0
2018-07-13 12:10:00,138.53,138.67,138.27,138.34,50225.0,125.3774,125.5041,125.1421,125.2054,50225.0
2018-07-13 12:20:00,138.35,138.38,137.81,137.94,74276.0,125.2145,125.2416,124.7258,124.8434,74276.0
2018-07-13 12:30:00,137.99,137.99,137.51,137.86,177497.0,124.8887,124.8887,124.4542,124.771,177497.0
2018-07-13 12:40:00,137.86,138.71,137.84,138.7,340042.0,124.771,125.5403,124.7529,125.5313,340042.0
2018-07-13 12:50:00,138.73,138.73,138.25,138.63,170649.0,125.5584,125.5584,125.124,125.4679,170649.0
2018-07-13 13:00:00,138.63,138.79,138.46,138.74,106889.0,125.4679,125.6127,125.314,125.5675,106889.0
2018-07-13 13:10:00,138.72,138.77,138.48,138.59,45268.0,125.5494,125.5946,125.3321,125.4317,45268.0
2018-07-13 13:20:00,138.6,138.68,138.5,138.58,38597.0,125.4408,125.5132,125.3502,125.4226,38597.0
2018-07-13 13:30:00,138.58,138.6,138.37,138.4,33440.0,125.4226,125.4408,125.2326,125.2597,33440.0
2018-07-13 13:40:00,138.38,138.42,138.21,138.34,47910.0,125.2416,125.2778,125.0878,125.2054,47910.0
2018-07-13 13:50:00,138.35,138.42,138.23,138.28,33176.0,125.2145,125.2778,125.1059,125.1511,33176.0
2018-07-13 14:00:00,138.3,138.42,138.15,138.28,58767.0,125.1692,125.2778,125.0335,125.1511,58767.0
2018-07-13 14:10:00,138.28,138.36,138.1,138.11,47146.0,125.1511,125.2235,124.9882,124.9973,47146.0
2018-07-13 14:20:00,138.11,138.14,137.91,137.99,63027.0,124.9973,125.0244,124.8163,124.8887,63027.0
2018-07-13 14:30:00,137.98,138.1,137.8,137.9,57261.0,124.8796,124.9882,124.7167,124.8072,57261.0
2018-07-13 14:40:00,137.91,138.13,137.87,138.12,79186.0,124.8163,125.0154,124.7801,125.0063,79186.0
2018-07-13 14:50:00,138.11,138.24,138.02,138.09,75724.0,124.9973,125.1149,124.9158,124.9792,75724.0
2018-07-13 15:00:00,138.09,138.14,137.96,137.99,79119.0,124.9792,125.0244,124.8615,124.8887,79119.0
2018-07-13 15:10:00,137.99,138.01,137.8,137.91,94960.0,124.8887,124.9068,124.7167,124.8163,94960.0
2018-07-13 15:20:00,137.9,138.01,137.81,137.92,89181.0,124.8072,124.9068,124.7258,124.8253,89181.0
2018-07-13 15:30:00,137.91,138.19,137.9,138.15,75373.0,124.8163,125.0697,124.8072,125.0335,75373.0
2018-07-13 15:40:00,138.16,138.16,137.7,137.89,148741.0,125.0425,125.0425,124.6262,124.7982,148741.0
2018-07-13 15:50:00,137.9,137.93,137.48,137.59,421120.0,124.8072,124.8344,124.4271,124.5266,421120.0
2018-07-16 09:30:00,137.63,137.94,136.9,137.18,78208.0,124.5628,124.8434,123.9022,124.1556,78208.0
2018-07-16 09:40:00,137.26,137.43,136.57,136.89,77348.0,124.228,124.3818,123.6035,123.8931,77348.0
2018-07-16 09:50:00,136.88,137.12,136.17,136.3,107233.0,123.8841,124.1013,123.2415,123.3591,107233.0
2018-07-16 10:00:00,136.34,136.44,135.56,136.02,97081.0,123.3953,123.4858,122.6894,123.1057,97081.0
2018-07-16 10:10:00,136.08,136.3,135.42,135.7,78278.0,123.16,123.3591,122.5627,122.8161,78278.0
2018-07-16 10:20:00,135.69,136.09,135.47,136.03,82323.0,122.807,123.1691,122.6079,123.1148,82323.0
2018-07-16 10:30:00,136.01,136.44,135.97,136.05,82110.0,123.0967,123.4858,123.0605,123.1329,82110.0
2018-07-16 10:40:00,136.07,136.16,135.68,135.75,73538.0,123.151,123.2324,122.798,122.8613,73538.0
2018-07-16 10:50:00,135.78,136.01,135.61,135.68,71870.0,122.8885,123.0967,122.7346,122.798,71870.0
2018-07-16 11:00:00,135.72,136.2,135.68,136.01,79238.0,122.8342,123.2686,122.798,123.0967,79238.0
2018-07-16 11:10:00,136.03,136.33,135.89,136.09,99518.0,123.1148,123.3863,122.988,123.1691,99518.0
2018-07-16 11:20:00,136.1,136.53,136.09,136.45,62215.0,123.1781,123.5673,123.1691,123.4949,62215.0
2018-07-16 11:30:00,136.47,136.67,136.22,136.29,69683.0,123.513,123.694,123.2867,123.3501,69683.0
2018-07-16 11:40:00,136.33,136.4,136.15,136.16,48337.0,123.3863,123.4496,123.2234,123.2324,48337.0
2018-07-16 11:50:00,136.14,136.35,136.06,136.3,78169.0,123.2143,123.4044,123.1419,123.3591,78169.0
2018-07-16 12:00:00,136.29,136.3,136.06,136.1,24924.0,123.3501,123.3591,123.1419,123.1781,24924.0
2018-07-16 12:10:00,136.1,136.53,136.1,136.3,29296.0,123.1781,123.5673,123.1781,123.3591,29296.0
2018-07-16 12:20:00,136.33,136.46,136.16,136.21,21310.0,123.3863,123.5039,123.2324,123.2777,21310.0
2018-07-16 12:30:00,136.24,136.32,136.08,136.24,22100.0,123.3048,123.3772,123.16,123.3048,22100.0
2018-07-16 12:40:00,136.22,136.25,135.91,136.07,28993.0,123.2867,123.3139,123.0061,123.151,28993.0
2018-07-16 12:50:00,136.06,136.21,135.76,135.94,63473.0,123.1419,123.2777,122.8704,123.0333,63473.0
2018-07-16 13:00:00,135.96,136.23,135.96,136.16,36086.0,123.0514,123.2958,123.0514,123.2324,36086.0
2018-07-16 13:10:00,136.17,136.17,135.95,136.02,25105.0,123.2415,123.2415,123.0424,123.1057,25105.0
2018-07-16 13:20:00,135.99,136.15,135.74,136.15,39250.0,123.0786,123.2234,122.8523,123.2234,39250.0
2018-07-16 13:30:00,136.13,136.42,136.08,136.37,16145.0,123.2053,123.4677,123.16,123.4225,16145.0
2018-07-16 13:40:00,136.35,136.4,136.22,136.37,12635.0,123.4044,123.4496,123.2867,123.4225,12635.0
2018-07-16 13:50:00,136.39,136.52,136.34,136.46,25060.0,123.4406,123.5582,123.3953,123.5039,25060.0
2018-07-16 14:00:00,136.48,136.84,136.42,136.75,31001.0,123.522,123.8479,123.4677,123.7664,31001.0
2018-07-16 14:10:00,136.72,136.79,136.56,136.69,28064.0,123.7392,123.8026,123.5944,123.7121,28064.0
2018-07-16 14:20:00,136.68,136.75,136.43,136.43,27902.0,123.703,123.7664,123.4768,123.4768,27902.0
2018-07-16 14:30:00,136.41,136.54,136.34,136.45,29207.0,123.4587,123.5763,123.3953,123.4949,29207.0
2018-07-16 14:40:00,136.47,136.47,136.36,136.45,25470.0,123.513,123.513,123.4134,123.4949,25470.0
2018-07-16 14:50:00,136.44,136.51,136.21,136.3,36851.0,123.4858,123.5492,123.2777,123.3591,36851.0
2018-07-16 15:00:00,136.32,136.38,136.19,136.27,38733.0,123.3772,123.4315,123.2596,123.332,38733.0
2018-07-16 15:10:00,136.29,136.39,136.26,136.31,34971.0,123.3501,123.4406,123.3229,123.3682,34971.0
2018-07-16 15:20:00,136.29,136.38,136.24,136.35,39649.0,123.3501,123.4315,123.3048,123.4044,39649.0
2018-07-16 15:30:00,136.37,136.39,136.26,136.29,57315.0,123.4225,123.4406,123.3229,123.3501,57315.0
2018-07-16 15:40:00,136.29,136.38,136.23,136.33,75194.0,123.3501,123.4315,123.2958,123.3863,75194.0
2018-07-16 15:50:00,136.33,136.4,136.11,136.2,261595.0,123.3863,123.4496,123.1872,123.2686,261595.0
2018-07-17 09:30:00,134.61,135.55,134.37,135.06,108394.0,121.8296,122.6803,121.6124,122.2369,108394.0
2018-07-17 09:40:00,135.08,136.06,134.8,135.89,249719.0,122.255,123.1419,122.0015,122.988,249719.0
2018-07-17 09:50:00,135.92,136.18,135.27,135.7,84609.0,123.0152,123.2505,122.4269,122.8161,84609.0
2018-07-17 10:00:00,135.7,137.29,135.69,136.13,283066.0,122.8161,124.2551,122.807,123.2053,283066.0
2018-07-17 10:10:00,136.05,136.26,135.83,136.1,55584.0,123.1329,123.3229,122.9337,123.1781,55584.0
2018-07-17 10:20:00,136.04,136.19,135.76,136.15,39340.0,123.1238,123.2596,122.8704,123.2234,39340.0
2018-07-17 10:30:00,136.15,136.82,136.15,136.63,40515.0,123.2234,123.8298,123.2234,123.6578,40515.0
2018-07-17 10:40:00,136.66,136.66,136.4,136.44,29167.0,123.6849,123.6849,123.4496,123.4858,29167.0
2018-07-17 10:50:00,136.43,137.14,136.43,137.03,57609.0,123.4768,124.1194,123.4768,124.0198,57609.0
2018-07-17 11:00:00,137.03,137.04,136.29,136.36,39759.0,124.0198,124.0289,123.3501,123.4134,39759.0
2018-07-17 11:10:00,136.36,136.62,136.32,136.39,46344.0,123.4134,123.6487,123.3772,123.4406,46344.0
2018-07-17 11:20:00,136.4,136.41,136.12,136.39,30708.0,123.4496,123.4587,123.1962,123.4406,30708.0
2018-07-17 11:30:00,136.4,136.58,136.3,136.58,22746.0,123.4496,123.6125,123.3591,123.6125,22746.0
2018-07-17 11:40:00,136.57,136.94,136.5,136.94,27926.0,123.6035,123.9384,123.5401,123.9384,27926.0
2018-07-17 11:50:00,136.92,137.28,136.89,137.25,35505.0,123.9203,124.2461,123.8931,124.2189,35505.0
2018-07-17 12:00:00,137.2,137.25,137.05,137.25,32256.0,124.1737,124.2189,124.0379,124.2189,32256.0
2018-07-17 12:10:00,137.21,137.73,137.16,137.71,41197.0,124.1827,124.6534,124.1375,124.6353,41197.0
2018-07-17 12:20:00,137.72,137.9,137.4,137.46,65327.0,124.6443,124.8072,124.3547,124.409,65327.0
2018-07-17 12:30:00,137.47,137.59,137.25,137.56,44791.0,124.418,124.5266,124.2189,124.4995,44791.0
2018-07-17 12:40:00,137.56,137.77,137.41,137.43,30306.0,124.4995,124.6896,124.3637,124.3818,30306.0
2018-07-17 12:50:00,137.44,137.52,137.38,137.41,22629.0,124.3909,124.4633,124.3366,124.3637,22629.0
2018-07-17 13:00:00,137.4,137.52,137.37,137.44,21575.0,124.3547,124.4633,124.3275,124.3909,21575.0
2018-07-17 13:10:00,137.46,137.59,137.35,137.36,19568.0,124.409,124.5266,124.3094,124.3185,19568.0
2018-07-17 13:20:00,137.36,137.36,137.23,137.28,18619.0,124.3185,124.3185,124.2008,124.2461,18619.0
2018-07-17 13:30:00,137.28,137.39,137.08,137.1,22709.0,124.2461,124.3456,124.0651,124.0832,22709.0
2018-07-17 13:40:00,137.1,137.18,136.93,137.02,20659.0,124.0832,124.1556,123.9293,124.0108,20659.0
2018-07-17 13:50:00,137.02,137.14,137.01,137.13,17348.0,124.0108,124.1194,124.0017,124.1103,17348.0
2018-07-17 14:00:00,137.11,137.14,136.82,136.9,20779.0,124.0922,124.1194,123.8298,123.9022,20779.0
2018-07-17 14:10:00,136.9,137.08,136.87,137.08,18090.0,123.9022,124.0651,123.875,124.0651,18090.0
2018-07-17 14:20:00,137.08,137.34,137.06,137.21,31383.0,124.0651,124.3004,124.047,124.1827,31383.0
2018-07-17 14:30:00,137.19,137.31,137.08,137.2,17206.0,124.1646,124.2732,124.0651,124.1737,17206.0
2018-07-17 14:40:00,137.23,137.46,137.23,137.42,20367.0,124.2008,124.409,124.2008,124.3728,20367.0
2018-07-17 14:50:00,137.42,137.5,137.17,137.19,29519.0,124.3728,124.4452,124.1465,124.1646,29519.0
2018-07-17 15:00:00,137.18,137.29,137.12,137.27,26510.0,124.1556,124.2551,124.1013,124.237,26510.0
2018-07-17 15:10:00,137.27,137.59,137.27,137.48,48892.0,124.237,124.5266,124.237,124.4271,48892.0
2018-07-17 15:20:00,137.47,137.64,137.46,137.57,29105.0,124.418,124.5719,124.409,124.5085,29105.0
2018-07-17 15:30:00,137.59,137.9,137.55,137.84,50155.0,124.5266,124.8072,124.4904,124.7529,50155.0
2018-07-17 15:40:00,137.87,138.07,137.82,138.07,58432.0,124.7801,124.9611,124.7348,124.9611,58432.0
2018-07-17 15:50:00,138.06,138.11,137.76,138.0,202756.0,124.952,124.9973,124.6805,124.8977,202756.0
2018-07-18 09:30:00,137.8,138.74,137.38,138.1,191966.0,124.7167,125.5675,124.3366,124.9882,191966.0
2018-07-18 09:40:00,138.17,138.9,137.63,138.68,240534.0,125.0516,125.7123,124.5628,125.5132,240534.0
2018-07-18 09:50:00,138.68,138.94,138.36,138.62,120573.0,125.5132,125.7485,125.2235,125.4589,120573.0
2018-07-18 10:00:00,138.73,139.32,138.58,138.8,71065.0,125.5584,126.0924,125.4226,125.6218,71065.0
2018-07-18 10:10:00,138.83,138.95,138.4,138.63,36107.0,125.6489,125.7575,125.2597,125.4679,36107.0
2018-07-18 10:20:00,138.64,138.86,138.5,138.8,48718.0,125.477,125.6761,125.3502,125.6218,48718.0
2018-07-18 10:30:00,138.75,138.92,138.57,138.82,24743.0,125.5765,125.7304,125.4136,125.6399,24743.0
2018-07-18 10:40:00,138.82,139.13,138.72,138.83,93991.0,125.6399,125.9204,125.5494,125.6489,93991.0
2018-07-18 10:50:00,138.82,139.4,138.7,139.16,43977.0,125.6399,126.1648,125.5313,125.9476,43977.0
2018-07-18 11:00:00,139.14,139.2,138.89,138.93,25342.0,125.9295,125.9838,125.7032,125.7394,25342.0
2018-07-18 11:10:00,138.95,138.98,138.67,138.92,17469.0,125.7575,125.7847,125.5041,125.7304,17469.0
2018-07-18 11:20:00,138.9,139.27,138.87,139.27,15814.0,125.7123,126.0471,125.6851,126.0471,15814.0
2018-07-18 11:30:00,139.23,139.34,139.17,139.19,8998.0,126.0109,126.1105,125.9566,125.9747,8998.0
2018-07-18 11:40:00,139.17,139.31,139.03,139.2,13484.0,125.9566,126.0833,125.8299,125.9838,13484.0
2018-07-18 11:50:00,139.2,139.23,139.01,139.12,33224.0,125.9838,126.0109,125.8118,125.9114,33224.0
2018-07-18 12:00:00,139.12,139.12,138.88,138.94,28120.0,125.9114,125.9114,125.6942,125.7485,28120.0
2018-07-18 12:10:00,138.98,139.16,138.95,139.1,17372.0,125.7847,125.9476,125.7575,125.8933,17372.0
2018-07-18 12:20:00,139.09,139.22,138.78,138.8,22385.0,125.8842,126.0019,125.6037,125.6218,22385.0
2018-07-18 12:30:00,138.77,138.86,138.53,138.53,86184.0,125.5946,125.6761,125.3774,125.3774,86184.0
2018-07-18 12:40:00,138.53,139.09,138.53,139.09,68325.0,125.3774,125.8842,125.3774,125.8842,68325.0
2018-07-18 12:50:00,139.1,139.15,138.97,139.11,20407.0,125.8933,125.9385,125.7756,125.9023,20407.0
2018-07-18 13:00:00,139.12,139.19,139.05,139.09,13628.0,125.9114,125.9747,125.848,125.8842,13628.0
2018-07-18 13:10:00,139.11,139.2,139.1,139.13,12163.0,125.9023,125.9838,125.8933,125.9204,12163.0
2018-07-18 13:20:00,139.16,139.24,139.15,139.22,10596.0,125.9476,126.02,125.9385,126.0019,10596.0
2018-07-18 13:30:00,139.25,139.25,139.06,139.06,8748.0,126.029,126.029,125.8571,125.8571,8748.0
2018-07-18 13:40:00,139.04,139.04,138.94,138.94,10841.0,125.839,125.839,125.7485,125.7485,10841.0
2018-07-18 13:50:00,138.93,138.93,138.78,138.78,18520.0,125.7394,125.7394,125.6037,125.6037,18520.0
2018-07-18 14:00:00,138.77,138.84,138.74,138.81,16053.0,125.5946,125.658,125.5675,125.6308,16053.0
2018-07-18 14:10:00,138.78,139.06,138.72,139.06,68650.0,125.6037,125.8571,125.5494,125.8571,68650.0
2018-07-18 14:20:00,139.06,139.14,138.9,139.1,49321.0,125.8571,125.9295,125.7123,125.8933,49321.0
2018-07-18 14:30:00,139.1,139.23,139.07,139.16,26923.0,125.8933,126.0109,125.8661,125.9476,26923.0
2018-07-18 14:40:00,139.15,139.16,138.99,139.14,18744.0,125.9385,125.9476,125.7937,125.9295,18744.0
2018-07-18 14:50:00,139.17,139.32,139.1,139.24,22624.0,125.9566,126.0924,125.8933,126.02,22624.0
2018-07-18 15:00:00,139.25,139.43,139.24,139.29,43164.0,126.029,126.1919,126.02,126.0652,43164.0
2018-07-18 15:10:00,139.28,139.36,139.24,139.24,24102.0,126.0562,126.1286,126.02,126.02,24102.0
2018-07-18 15:20:00,139.24,139.34,139.24,139.28,34560.0,126.02,126.1105,126.02,126.0562,34560.0
2018-07-18 15:30:00,139.29,139.32,139.23,139.24,46782.0,126.0652,126.0924,126.0109,126.02,46782.0
2018-07-18 15:40:00,139.23,139.49,139.18,139.39,53885.0,126.0109,126.2462,125.9657,126.1557,53885.0
2018-07-18 15:50:00,139.38,139.48,139.08,139.22,186501.0,126.1467,126.2372,125.8752,126.0019,186501.0
2018-07-19 09:30:00,138.37,139.05,138.15,138.58,98281.0,125.2326,125.848,125.0335,125.4226,98281.0
2018-07-19 09:40:00,138.57,139.31,138.57,138.93,63192.0,125.4136,126.0833,125.4136,125.7394,63192.0
2018-07-19 09:50:00,139.0,139.13,138.74,139.09,43867.0,125.8028,125.9204,125.5675,125.8842,43867.0
2018-07-19 10:00:00,139.17,139.39,138.99,139.08,33406.0,125.9566,126.1557,125.7937,125.8752,33406.0
2018-07-19 10:10:00,139.09,139.5,139.09,139.44,40084.0,125.8842,126.2553,125.8842,126.201,40084.0
2018-07-19 10:20:00,139.44,139.44,139.1,139.2,27996.0,126.201,126.201,125.8933,125.9838,27996.0
2018-07-19 10:30:00,139.21,139.53,138.99,139.52,19860.0,125.9928,126.2825,125.7937,126.2734,19860.0
2018-07-19 10:40:00,139.52,139.72,139.36,139.71,38765.0,126.2734,126.4544,126.1286,126.4454,38765.0
2018-07-19 10:50:00,139.71,139.76,139.45,139.5,19494.0,126.4454,126.4906,126.21,126.2553,19494.0
2018-07-19 11:00:00,139.5,139.53,139.03,139.14,55269.0,126.2553,126.2825,125.8299,125.9295,55269.0
2018-07-19 11:10:00,139.17,139.7,139.08,139.52,56783.0,125.9566,126.4363,125.8752,126.2734,56783.0
2018-07-19 11:20:00,139.53,139.64,139.47,139.55,51743.0,126.2825,126.382,126.2281,126.3006,51743.0
2018-07-19 11:30:00,139.56,139.84,139.47,139.77,22623.0,126.3096,126.563,126.2281,126.4997,22623.0
2018-07-19 11:40:00,139.77,140.0,139.74,139.78,19042.0,126.4997,126.7078,126.4725,126.5087,19042.0
2018-07-19 11:50:00,139.81,139.85,139.59,139.71,19460.0,126.5359,126.5721,126.3368,126.4454,19460.0
2018-07-19 12:00:00,139.73,139.8,139.6,139.62,9977.0,126.4635,126.5268,126.3458,126.3639,9977.0
2018-07-19 12:10:00,139.6,139.83,139.57,139.72,18938.0,126.3458,126.554,126.3187,126.4544,18938.0
2018-07-19 12:20:00,139.72,139.95,139.72,139.95,24015.0,126.4544,126.6626,126.4544,126.6626,24015.0
2018-07-19 12:30:00,139.95,140.02,139.84,139.9,13708.0,126.6626,126.7259,126.563,126.6173,13708.0
2018-07-19 12:40:00,139.91,140.3,139.88,140.22,38703.0,126.6264,126.9793,126.5992,126.9069,38703.0
2018-07-19 12:50:00,140.18,140.18,139.94,140.0,9856.0,126.8707,126.8707,126.6535,126.7078,9856.0
2018-07-19 13:00:00,139.98,140.17,139.73,139.88,27525.0,126.6897,126.8617,126.4635,126.5992,27525.0
2018-07-19 13:10:00,139.87,140.19,139.81,140.19,12577.0,126.5902,126.8798,126.5359,126.8798,12577.0
2018-07-19 13:20:00,140.2,140.51,140.2,140.28,12854.0,126.8888,127.1694,126.8888,126.9612,12854.0
2018-07-19 13:30:00,140.26,140.67,140.26,140.61,20156.0,126.9431,127.3142,126.9431,127.2599,20156.0
2018-07-19 13:40:00,140.61,140.93,140.58,140.81,101995.0,127.2599,127.5495,127.2328,127.4409,101995.0
2018-07-19 13:50:00,140.8,141.0,140.7,140.88,49744.0,127.4319,127.6129,127.3414,127.5043,49744.0
2018-07-19 14:00:00,140.94,141.08,140.82,141.06,39900.0,127.5586,127.6853,127.45,127.6672,39900.0
2018-07-19 14:10:00,141.06,141.3,141.05,141.24,101406.0,127.6672,127.8844,127.6581,127.8301,101406.0
2018-07-19 14:20:00,141.25,141.3,141.02,141.11,40397.0,127.8391,127.8844,127.631,127.7124,40397.0
2018-07-19 14:30:00,141.11,141.11,140.75,141.03,70631.0,127.7124,127.7124,127.3866,127.64,70631.0
2018-07-19 14:40:00,141.07,141.2,140.85,141.1,44165.0,127.6762,127.7939,127.4771,127.7034,44165.0
2018-07-19 14:50:00,141.1,141.14,140.64,140.87,60965.0,127.7034,127.7396,127.2871,127.4952,60965.0
2018-07-19 15:00:00,140.83,140.89,140.39,140.59,69306.0,127.459,127.5133,127.0608,127.2418,69306.0
2018-07-19 15:10:00,140.57,140.57,140.17,140.38,55591.0,127.2237,127.2237,126.8617,127.0517,55591.0
2018-07-19 15:20:00,140.38,140.61,140.36,140.59,34093.0,127.0517,127.2599,127.0336,127.2418,34093.0
2018-07-19 15:30:00,140.54,140.63,140.43,140.48,47371.0,127.1966,127.278,127.097,127.1423,47371.0
2018-07-19 15:40:00,140.43,140.51,140.24,140.41,85214.0,127.097,127.1694,126.925,127.0789,85214.0
2018-07-19 15:50:00,140.41,140.49,140.23,140.3,159988.0,127.0789,127.1513,126.916,126.9793,159988.0
2018-07-20 09:30:00,138.16,139.19,136.97,137.6,230942.0,125.0425,125.9747,123.9655,124.5357,230942.0
2018-07-20 09:40:00,137.63,137.72,136.6,137.48,210348.0,124.5628,124.6443,123.6306,124.4271,210348.0
2018-07-20 09:50:00,137.46,138.03,137.03,137.72,161864.0,124.409,124.9249,124.0198,124.6443,161864.0
2018-07-20 10:00:00,137.71,138.16,137.64,137.75,106460.0,124.6353,125.0425,124.5719,124.6715,106460.0
2018-07-20 10:10:00,137.78,137.81,137.18,137.35,84991.0,124.6986,124.7258,124.1556,124.3094,84991.0
2018-07-20 10:20:00,137.32,137.75,137.24,137.71,86684.0,124.2823,124.6715,124.2099,124.6353,86684.0
2018-07-20 10:30:00,137.7,137.75,137.34,137.42,72065.0,124.6262,124.6715,124.3004,124.3728,72065.0
2018-07-20 10:40:00,137.42,137.78,137.27,137.71,52740.0,124.3728,124.6986,124.237,124.6353,52740.0
2018-07-20 10:50:00,137.71,137.82,137.58,137.77,45666.0,124.6353,124.7348,124.5176,124.6896,45666.0
2018-07-20 11:00:00,137.74,137.91,137.61,137.88,56415.0,124.6624,124.8163,124.5447,124.7891,56415.0
2018-07-20 11:10:00,137.88,138.67,137.85,138.41,85752.0,124.7891,125.5041,124.762,125.2688,85752.0
2018-07-20 11:20:00,138.37,138.43,138.03,138.12,28250.0,125.2326,125.2869,124.9249,125.0063,28250.0
2018-07-20 11:30:00,138.11,138.31,138.11,138.14,53689.0,124.9973,125.1783,124.9973,125.0244,53689.0
2018-07-20 11:40:00,138.14,138.14,137.84,137.85,93720.0,125.0244,125.0244,124.7529,124.762,93720.0
2018-07-20 11:50:00,137.81,138.2,137.76,138.0,75694.0,124.7258,125.0787,124.6805,124.8977,75694.0
2018-07-20 12:00:00,137.99,138.26,137.97,138.21,54249.0,124.8887,125.133,124.8706,125.0878,54249.0
2018-07-20 12:10:00,138.2,138.31,138.05,138.29,31352.0,125.0787,125.1783,124.943,125.1602,31352.0
2018-07-20 12:20:00,138.27,138.38,138.11,138.27,45232.0,125.1421,125.2416,124.9973,125.1421,45232.0
2018-07-20 12:30:00,138.23,138.27,138.09,138.2,8160.0,125.1059,125.1421,124.9792,125.0787,8160.0
2018-07-20 12:40:00,138.17,138.27,138.15,138.25,20319.0,125.0516,125.1421,125.0335,125.124,20319.0
2018-07-20 12:50:00,138.25,138.25,137.96,137.98,58026.0,125.124,125.124,124.8615,124.8796,58026.0
2018-07-20 13:00:00,137.97,138.01,137.87,137.9,23760.0,124.8706,124.9068,124.7801,124.8072,23760.0
2018-07-20 13:10:00,137.94,138.13,137.94,138.03,48398.0,124.8434,125.0154,124.8434,124.9249,48398.0
2018-07-20 13:20:00,138.06,138.1,137.98,138.05,15571.0,124.952,124.9882,124.8796,124.943,15571.0
2018-07-20 13:30:00,138.04,138.1,137.95,138.1,35970.0,124.9339,124.9882,124.8525,124.9882,35970.0
2018-07-20 13:40:00,138.11,138.14,137.98,138.09,9749.0,124.9973,125.0244,124.8796,124.9792,9749.0
2018-07-20 13:50:00,138.07,138.22,138.0,138.17,10161.0,124.9611,125.0968,124.8977,125.0516,10161.0
2018-07-20 14:00:00,138.19,138.29,138.11,138.11,12152.0,125.0697,125.1602,124.9973,124.9973,12152.0
2018-07-20 14:10:00,138.16,138.17,138.03,138.06,11136.0,125.0425,125.0516,124.9249,124.952,11136.0
2018-07-20 14:20:00,138.02,138.1,137.94,137.99,8593.0,124.9158,124.9882,124.8434,124.8887,8593.0
2018-07-20 14:30:00,137.96,137.98,137.73,137.82,17695.0,124.8615,124.8796,124.6534,124.7348,17695.0
2018-07-20 14:40:00,137.82,137.95,137.79,137.94,14127.0,124.7348,124.8525,124.7077,124.8434,14127.0
2018-07-20 14:50:00,137.9,137.95,137.8,137.83,6209.0,124.8072,124.8525,124.7167,124.7439,6209.0
2018-07-20 15:00:00,137.8,137.92,137.76,137.84,11177.0,124.7167,124.8253,124.6805,124.7529,11177.0
2018-07-20 15:10:00,137.84,137.86,137.62,137.68,20626.0,124.7529,124.771,124.5538,124.6081,20626.0
2018-07-20 15:20:00,137.66,137.66,137.45,137.48,38881.0,124.59,124.59,124.3999,124.4271,38881.0
2018-07-20 15:30:00,137.5,137.54,137.37,137.37,43638.0,124.4452,124.4814,124.3275,124.3275,43638.0
2018-07-20 15:40:00,137.4,137.66,137.34,137.37,81270.0,124.3547,124.59,124.3004,124.3275,81270.0
2018-07-20 15:50:00,137.37,137.38,137.05,137.17,221924.0,124.3275,124.3366,124.0379,124.1465,221924.0
2018-07-23 09:30:00,136.5,136.82,135.81,136.04,58595.0,123.5401,123.8298,122.9156,123.1238,58595.0
2018-07-23 09:40:00,136.04,136.15,135.79,135.99,47087.0,123.1238,123.2234,122.8975,123.0786,47087.0
2018-07-23 09:50:00,135.98,136.54,135.91,136.47,47676.0,123.0695,123.5763,123.0061,123.513,47676.0
2018-07-23 10:00:00,136.49,136.72,136.32,136.34,33729.0,123.5311,123.7392,123.3772,123.3953,33729.0
2018-07-23 10:10:00,136.28,136.39,136.14,136.14,49741.0,123.341,123.4406,123.2143,123.2143,49741.0
2018-07-23 10:20:00,136.14,136.16,135.85,135.95,105121.0,123.2143,123.2324,122.9518,123.0424,105121.0
2018-07-23 10:30:00,135.96,136.41,135.75,136.34,116196.0,123.0514,123.4587,122.8613,123.3953,116196.0
2018-07-23 10:40:00,136.29,136.34,135.97,135.99,72017.0,123.3501,123.3953,123.0605,123.0786,72017.0
2018-07-23 10:50:00,135.97,136.03,135.86,135.94,54700.0,123.0605,123.1148,122.9609,123.0333,54700.0
2018-07-23 11:00:00,135.96,136.07,135.29,135.41,101402.0,123.0514,123.151,122.445,122.5536,101402.0
2018-07-23 11:10:00,135.43,135.89,135.42,135.65,58163.0,122.5717,122.988,122.5627,122.7708,58163.0
2018-07-23 11:20:00,135.66,135.88,135.64,135.81,46634.0,122.7799,122.979,122.7618,122.9156,46634.0
2018-07-23 11:30:00,135.79,135.9,135.72,135.74,51216.0,122.8975,122.9971,122.8342,122.8523,51216.0
2018-07-23 11:40:00,135.74,136.0,135.74,135.95,68866.0,122.8523,123.0876,122.8523,123.0424,68866.0
2018-07-23 11:50:00,135.96,136.15,135.95,136.09,48791.0,123.0514,123.2234,123.0424,123.1691,48791.0
2018-07-23 12:00:00,136.09,136.24,136.05,136.08,37063.0,123.1691,123.3048,123.1329,123.16,37063.0
2018-07-23 12:10:00,136.03,136.15,135.85,135.89,77412.0,123.1148,123.2234,122.9518,122.988,77412.0
2018-07-23 12:20:00,135.9,136.05,135.84,135.9,41718.0,122.9971,123.1329,122.9428,122.9971,41718.0
2018-07-23 12:30:00,135.9,136.03,135.84,135.92,57289.0,122.9971,123.1148,122.9428,123.0152,57289.0
2018-07-23 12:40:00,135.92,136.01,135.9,136.0,34132.0,123.0152,123.0967,122.9971,123.0876,34132.0
2018-07-23 12:50:00,136.0,136.03,135.9,135.97,37820.0,123.0876,123.1148,122.9971,123.0605,37820.0
2018-07-23 13:00:00,135.97,136.04,135.96,135.99,43193.0,123.0605,123.1238,123.0514,123.0786,43193.0
2018-07-23 13:10:00,135.96,136.06,135.82,135.83,43050.0,123.0514,123.1419,122.9247,122.9337,43050.0
2018-07-23 13:20:00,135.83,135.89,135.76,135.77,54809.0,122.9337,122.988,122.8704,122.8794,54809.0
2018-07-23 13:30:00,135.78,135.99,135.78,135.96,18683.0,122.8885,123.0786,122.8885,123.0514,18683.0
2018-07-23 13:40:00,135.94,135.97,135.8,135.81,14331.0,123.0333,123.0605,122.9066,122.9156,14331.0
2018-07-23 13:50:00,135.84,135.85,135.73,135.73,17369.0,122.9428,122.9518,122.8432,122.8432,17369.0
2018-07-23 14:00:00,135.73,135.95,135.7,135.86,27611.0,122.8432,123.0424,122.8161,122.9609,27611.0
2018-07-23 14:10:00,135.87,135.9,135.82,135.84,13522.0,122.9699,122.9971,122.9247,122.9428,13522.0
2018-07-23 14:20:00,135.86,135.92,135.77,135.82,25005.0,122.9609,123.0152,122.8794,122.9247,25005.0
2018-07-23 14:30:00,135.82,135.86,135.76,135.8,20798.0,122.9247,122.9609,122.8704,122.9066,20798.0
2018-07-23 14:40:00,135.81,135.88,135.68,135.78,74141.0,122.9156,122.979,122.798,122.8885,74141.0
2018-07-23 14:50:00,135.77,135.79,135.56,135.56,35490.0,122.8794,122.8975,122.6894,122.6894,35490.0
2018-07-23 15:00:00,135.57,135.63,135.51,135.52,25207.0,122.6984,122.7527,122.6441,122.6532,25207.0
2018-07-23 15:10:00,135.52,135.53,135.38,135.46,35795.0,122.6532,122.6622,122.5265,122.5989,35795.0
2018-07-23 15:20:00,135.46,135.49,135.34,135.46,57402.0,122.5989,122.626,122.4903,122.5989,57402.0
2018-07-23 15:30:00,135.45,135.65,135.45,135.51,62128.0,122.5898,122.7708,122.5898,122.6441,62128.0
2018-07-23 15:40:00,135.51,135.55,135.46,135.53,88033.0,122.6441,122.6803,122.5989,122.6622,88033.0
2018-07-23 15:50:00,135.54,135.59,135.39,135.55,188685.0,122.6713,122.7165,122.5355,122.6803,188685.0
2018-07-24 09:30:00,136.87,137.29,136.73,137.1,203990.0,123.875,124.2551,123.7483,124.0832,203990.0
2018-07-24 09:40:00,137.09,137.26,136.01,136.01,68823.0,124.0741,124.228,123.0967,123.0967,68823.0
2018-07-24 09:50:00,136.05,136.17,135.7,135.7,118880.0,123.1329,123.2415,122.8161,122.8161,118880.0
2018-07-24 10:00:00,135.73,135.8,135.32,135.42,56655.0,122.8432,122.9066,122.4722,122.5627,56655.0
2018-07-24 10:10:00,135.38,136.46,135.37,136.11,239624.0,122.5265,123.5039,122.5174,123.1872,239624.0
2018-07-24 10:20:00,136.15,136.95,136.06,136.92,301956.0,123.2234,123.9474,123.1419,123.9203,301956.0
2018-07-24 10:30:00,136.97,137.89,136.91,137.75,168537.0,123.9655,124.7982,123.9112,124.6715,168537.0
2018-07-24 10:40:00,137.75,139.2,137.61,138.93,231918.0,124.6715,125.9838,124.5447,125.7394,231918.0
2018-07-24 10:50:00,138.93,141.99,138.92,141.59,515950.0,125.7394,128.5089,125.7304,128.1469,515950.0
2018-07-24 11:00:00,141.58,141.58,140.08,140.1,241709.0,128.1378,128.1378,126.7802,126.7983,241709.0
2018-07-24 11:10:00,140.13,140.99,140.06,140.99,157164.0,126.8255,127.6038,126.7621,127.6038,157164.0
2018-07-24 11:20:00,140.96,141.62,140.81,141.62,145473.0,127.5767,128.174,127.4409,128.174,145473.0
2018-07-24 11:30:00,141.62,141.85,140.91,141.35,144785.0,128.174,128.3822,127.5314,127.9297,144785.0
2018-07-24 11:40:00,141.35,141.35,140.63,140.73,66796.0,127.9297,127.9297,127.278,127.3685,66796.0
2018-07-24 11:50:00,140.67,141.4,140.67,141.37,93022.0,127.3142,127.9749,127.3142,127.9478,93022.0
2018-07-24 12:00:00,141.4,141.81,141.15,141.31,96937.0,127.9749,128.346,127.7486,127.8935,96937.0
2018-07-24 12:10:00,141.28,141.38,140.88,140.88,64303.0,127.8663,127.9568,127.5043,127.5043,64303.0
2018-07-24 12:20:00,140.88,141.41,140.86,141.02,47845.0,127.5043,127.984,127.4862,127.631,47845.0
2018-07-24 12:30:00,141.0,141.65,140.93,141.59,86023.0,127.6129,128.2012,127.5495,128.1469,86023.0
2018-07-24 12:40:00,141.61,141.62,141.07,141.12,51871.0,128.165,128.174,127.6762,127.7215,51871.0
2018-07-24 12:50:00,141.1,141.14,140.9,140.92,55150.0,127.7034,127.7396,127.5224,127.5405,55150.0
2018-07-24 13:00:00,140.9,140.92,140.52,140.76,81715.0,127.5224,127.5405,127.1785,127.3957,81715.0
2018-07-24 13:10:00,140.74,140.79,140.31,140.37,39737.0,127.3776,127.4228,126.9884,127.0427,39737.0
2018-07-24 13:20:00,140.35,140.48,139.85,139.97,61169.0,127.0246,127.1423,126.5721,126.6807,61169.0
2018-07-24 13:30:00,139.99,140.09,139.75,139.92,53581.0,126.6988,126.7893,126.4816,126.6354,53581.0
2018-07-24 13:40:00,139.92,140.31,139.74,140.08,53762.0,126.6354,126.9884,126.4725,126.7802,53762.0
2018-07-24 13:50:00,140.09,140.13,139.85,140.0,101002.0,126.7893,126.8255,126.5721,126.7078,101002.0
2018-07-24 14:00:00,139.98,139.98,139.38,139.38,45162.0,126.6897,126.6897,126.1467,126.1467,45162.0
2018-07-24 14:10:00,139.45,139.51,139.31,139.39,40263.0,126.21,126.2644,126.0833,126.1557,40263.0
2018-07-24 14:20:00,139.41,139.59,139.37,139.41,26423.0,126.1738,126.3368,126.1376,126.1738,26423.0
2018-07-24 14:30:00,139.41,139.46,139.2,139.24,31707.0,126.1738,126.2191,125.9838,126.02,31707.0
2018-07-24 14:40:00,139.24,139.28,139.04,139.16,40435.0,126.02,126.0562,125.839,125.9476,40435.0
2018-07-24 14:50:00,139.16,139.2,139.02,139.08,28051.0,125.9476,125.9838,125.8209,125.8752,28051.0
2018-07-24 15:00:00,139.1,139.24,139.0,139.22,52404.0,125.8933,126.02,125.8028,126.0019,52404.0
2018-07-24 15:10:00,139.22,139.41,139.21,139.35,40418.0,126.0019,126.1738,125.9928,126.1195,40418.0
2018-07-24 15:20:00,139.35,139.4,139.27,139.4,28119.0,126.1195,126.1648,126.0471,126.1648,28119.0
2018-07-24 15:30:00,139.41,139.68,139.39,139.59,59863.0,126.1738,126.4182,126.1557,126.3368,59863.0
2018-07-24 15:40:00,139.62,139.79,139.52,139.7,94676.0,126.3639,126.5178,126.2734,126.4363,94676.0
2018-07-24 15:50:00,139.73,140.05,139.73,139.84,249324.0,126.4635,126.7531,126.4635,126.563,249324.0
2018-07-25 09:30:00,139.58,139.83,138.21,138.25,85065.0,126.3277,126.554,125.0878,125.124,85065.0
2018-07-25 09:40:00,138.21,138.61,137.82,138.32,73954.0,125.0878,125.4498,124.7348,125.1873,73954.0
2018-07-25 09:50:00,138.31,138.65,138.2,138.43,46752.0,125.1783,125.486,125.0787,125.2869,46752.0
2018-07-25 10:00:00,138.43,138.43,137.47,137.7,64927.0,125.2869,125.2869,124.418,124.6262,64927.0
2018-07-25 10:10:00,137.67,137.91,137.26,137.71,42630.0,124.599,124.8163,124.228,124.6353,42630.0
2018-07-25 10:20:00,137.75,137.83,137.11,137.3,46505.0,124.6715,124.7439,124.0922,124.2642,46505.0
2018-07-25 10:30:00,137.28,137.73,137.16,137.53,44333.0,124.2461,124.6534,124.1375,124.4723,44333.0
2018-07-25 10:40:00,137.53,137.59,136.92,136.96,52750.0,124.4723,124.5266,123.9203,123.9565,52750.0
2018-07-25 10:50:00,136.98,137.26,136.75,136.75,55353.0,123.9746,124.228,123.7664,123.7664,55353.0
2018-07-25 11:00:00,136.81,136.92,136.16,136.33,38351.0,123.8207,123.9203,123.2324,123.3863,38351.0
2018-07-25 11:10:00,136.35,136.6,136.15,136.49,29798.0,123.4044,123.6306,123.2234,123.5311,29798.0
2018-07-25 11:20:00,136.48,136.64,136.22,136.44,43251.0,123.522,123.6668,123.2867,123.4858,43251.0
2018-07-25 11:30:00,136.48,136.5,136.35,136.39,38259.0,123.522,123.5401,123.4044,123.4406,38259.0
2018-07-25 11:40:00,136.41,136.98,136.38,136.87,55928.0,123.4587,123.9746,123.4315,123.875,55928.0
2018-07-25 11:50:00,136.87,136.87,136.6,136.74,52116.0,123.875,123.875,123.6306,123.7573,52116.0
2018-07-25 12:00:00,136.76,136.78,136.35,136.36,27222.0,123.7754,123.7935,123.4044,123.4134,27222.0
2018-07-25 12:10:00,136.39,136.53,136.37,136.51,32037.0,123.4406,123.5673,123.4225,123.5492,32037.0
2018-07-25 12:20:00,136.51,136.65,136.48,136.52,23506.0,123.5492,123.6759,123.522,123.5582,23506.0
2018-07-25 12:30:00,136.49,136.6,136.39,136.39,47179.0,123.5311,123.6306,123.4406,123.4406,47179.0
2018-07-25 12:40:00,136.41,136.6,136.38,136.59,55486.0,123.4587,123.6306,123.4315,123.6216,55486.0
2018-07-25 12:50:00,136.58,136.61,136.52,136.6,68172.0,123.6125,123.6397,123.5582,123.6306,68172.0
2018-07-25 13:00:00,136.6,136.72,136.55,136.62,36231.0,123.6306,123.7392,123.5854,123.6487,36231.0
2018-07-25 13:10:00,136.61,136.65,136.52,136.53,25710.0,123.6397,123.6759,123.5582,123.5673,25710.0
2018-07-25 13:20:00,136.48,136.54,136.38,136.43,33749.0,123.522,123.5763,123.4315,123.4768,33749.0
2018-07-25 13:30:00,136.42,136.54,136.3,136.49,58690.0,123.4677,123.5763,123.3591,123.5311,58690.0
2018-07-25 13:40:00,136.5,136.56,136.42,136.43,16842.0,123.5401,123.5944,123.4677,123.4768,16842.0
2018-07-25 13:50:00,136.43,136.45,136.25,136.26,22861.0,123.4768,123.4949,123.3139,123.3229,22861.0
2018-07-25 14:00:00,136.26,136.64,136.25,136.61,33332.0,123.3229,123.6668,123.3139,123.6397,33332.0
2018-07-25 14:10:00,136.6,136.62,136.48,136.53,31914.0,123.6306,123.6487,123.522,123.5673,31914.0
2018-07-25 14:20:00,136.51,136.61,136.49,136.54,26143.0,123.5492,123.6397,123.5311,123.5763,26143.0
2018-07-25 14:30:00,136.56,136.99,136.53,136.99,60333.0,123.5944,123.9836,123.5673,123.9836,60333.0
2018-07-25 14:40:00,136.96,137.34,136.86,137.28,93197.0,123.9565,124.3004,123.866,124.2461,93197.0
2018-07-25 14:50:00,137.32,137.44,137.0,137.08,77915.0,124.2823,124.3909,123.9927,124.0651,77915.0
2018-07-25 15:00:00,137.05,137.18,136.98,137.15,46760.0,124.0379,124.1556,123.9746,124.1284,46760.0
2018-07-25 15:10:00,137.13,137.18,137.01,137.03,30191.0,124.1103,124.1556,124.0017,124.0198,30191.0
2018-07-25 15:20:00,137.04,137.07,136.88,137.05,51707.0,124.0289,124.056,123.8841,124.0379,51707.0
2018-07-25 15:30:00,137.06,138.28,136.94,137.99,297757.0,124.047,125.1511,123.9384,124.8887,297757.0
2018-07-25 15:40:00,138.0,142.3,137.11,141.44,953425.0,124.8977,128.7895,124.0922,128.0111,953425.0
2018-07-25 15:50:00,141.51,142.47,137.11,141.37,699130.0,128.0745,128.9433,124.0922,127.9478,699130.0
2018-07-26 09:30:00,141.95,143.36,141.32,142.92,233425.0,128.4727,129.7488,127.9025,129.3506,233425.0
2018-07-26 09:40:00,142.92,143.58,142.39,143.43,232574.0,129.3506,129.9479,128.8709,129.8122,232574.0
2018-07-26 09:50:00,143.43,143.77,142.58,142.85,142739.0,129.8122,130.1199,129.0429,129.2872,142739.0
2018-07-26 10:00:00,142.9,143.13,142.01,142.22,117523.0,129.3325,129.5407,128.527,128.7171,117523.0
2018-07-26 10:10:00,142.35,142.7,142.25,142.7,102650.0,128.8347,129.1515,128.7442,129.1515,102650.0
2018-07-26 10:20:00,142.69,142.69,142.27,142.44,78922.0,129.1424,129.1424,128.7623,128.9162,78922.0
2018-07-26 10:30:00,142.44,142.99,142.39,142.89,62821.0,128.9162,129.4139,128.8709,129.3234,62821.0
2018-07-26 10:40:00,142.91,142.98,142.51,142.9,61048.0,129.3415,129.4049,128.9795,129.3325,61048.0
2018-07-26 10:50:00,142.9,143.48,142.89,143.37,68195.0,129.3325,129.8574,129.3234,129.7579,68195.0
2018-07-26 11:00:00,143.35,143.39,143.16,143.29,53642.0,129.7398,129.776,129.5678,129.6855,53642.0
2018-07-26 11:10:00,143.31,143.4,142.89,143.12,30151.0,129.7036,129.785,129.3234,129.5316,30151.0
2018-07-26 11:20:00,143.14,143.22,142.8,142.94,25173.0,129.5497,129.6221,129.242,129.3687,25173.0
2018-07-26 11:30:00,142.97,143.04,142.76,142.86,35798.0,129.3958,129.4592,129.2058,129.2963,35798.0
2018-07-26 11:40:00,142.86,143.03,142.62,142.64,26951.0,129.2963,129.4501,129.0791,129.0972,26951.0
2018-07-26 11:50:00,142.63,142.82,142.5,142.75,24749.0,129.0881,129.2601,128.9705,129.1967,24749.0
2018-07-26 12:00:00,142.83,143.02,142.48,142.48,31713.0,129.2691,129.4411,128.9524,128.9524,31713.0
2018-07-26 12:10:00,142.5,142.82,142.47,142.62,18833.0,128.9705,129.2601,128.9433,129.0791,18833.0
2018-07-26 12:20:00,142.63,142.88,142.63,142.8,15314.0,129.0881,129.3144,129.0881,129.242,15314.0
2018-07-26 12:30:00,142.76,142.91,142.67,142.83,17318.0,129.2058,129.3415,129.1243,129.2691,17318.0
2018-07-26 12:40:00,142.84,143.05,142.74,142.9,25852.0,129.2782,129.4682,129.1877,129.3325,25852.0
2018-07-26 12:50:00,142.94,142.99,142.72,142.81,23835.0,129.3687,129.4139,129.1696,129.251,23835.0
2018-07-26 13:00:00,142.81,143.03,142.76,142.97,28970.0,129.251,129.4501,129.2058,129.3958,28970.0
2018-07-26 13:10:00,143.0,143.25,142.93,143.15,51158.0,129.423,129.6493,129.3596,129.5588,51158.0
2018-07-26 13:20:00,143.16,143.49,143.16,143.41,60044.0,129.5678,129.8665,129.5678,129.7941,60044.0
2018-07-26 13:30:00,143.44,143.44,143.21,143.31,38134.0,129.8212,129.8212,129.6131,129.7036,38134.0
2018-07-26 13:40:00,143.31,143.41,143.09,143.28,52988.0,129.7036,129.7941,129.5045,129.6764,52988.0
2018-07-26 13:50:00,143.28,143.35,143.11,143.29,53483.0,129.6764,129.7398,129.5226,129.6855,53483.0
2018-07-26 14:00:00,143.3,143.63,143.22,143.63,92323.0,129.6945,129.9932,129.6221,129.9932,92323.0
2018-07-26 14:10:00,143.64,143.92,143.59,143.73,132344.0,130.0022,130.2556,129.957,130.0837,132344.0
2018-07-26 14:20:00,143.71,143.87,143.68,143.86,122159.0,130.0656,130.2104,130.0384,130.2013,122159.0
2018-07-26 14:30:00,143.83,144.09,143.79,144.06,83517.0,130.1742,130.4095,130.138,130.3824,83517.0
2018-07-26 14:40:00,144.09,144.12,144.0,144.08,34610.0,130.4095,130.4367,130.3281,130.4005,34610.0
2018-07-26 14:50:00,144.08,144.21,143.4,143.41,100822.0,130.4005,130.5181,129.785,129.7941,100822.0
2018-07-26 15:00:00,143.41,143.53,143.0,143.18,64444.0,129.7941,129.9027,129.423,129.5859,64444.0
2018-07-26 15:10:00,143.16,143.16,142.44,142.77,88576.0,129.5678,129.5678,128.9162,129.2148,88576.0
2018-07-26 15:20:00,142.8,142.98,142.38,142.42,44579.0,129.242,129.4049,128.8619,128.8981,44579.0
2018-07-26 15:30:00,142.41,143.07,142.38,142.93,55419.0,128.889,129.4864,128.8619,129.3596,55419.0
2018-07-26 15:40:00,142.93,142.97,142.56,142.58,91243.0,129.3596,129.3958,129.0248,129.0429,91243.0
2018-07-26 15:50:00,142.56,142.94,142.52,142.74,207285.0,129.0248,129.3687,128.9886,129.1877,207285.0
2018-07-27 09:30:00,143.85,143.85,142.55,142.57,60577.0,130.1923,130.1923,129.0157,129.0338,60577.0
2018-07-27 09:40:00,142.56,142.76,142.03,142.42,48414.0,129.0248,129.2058,128.5451,128.8981,48414.0
2018-07-27 09:50:00,142.44,142.71,141.87,141.99,44083.0,128.9162,129.1605,128.4003,128.5089,44083.0
2018-07-27 10:00:00,142.04,142.46,141.88,141.88,34552.0,128.5541,128.9343,128.4093,128.4093,34552.0
2018-07-27 10:10:00,141.8,141.98,141.34,141.39,70643.0,128.3369,128.4998,127.9206,127.9659,70643.0
2018-07-27 10:20:00,141.46,142.2,141.46,141.86,51671.0,128.0292,128.699,128.0292,128.3912,51671.0
2018-07-27 10:30:00,141.81,142.36,141.77,142.0,33417.0,128.346,128.8438,128.3098,128.5179,33417.0
2018-07-27 10:40:00,142.06,142.09,141.1,141.37,63663.0,128.5722,128.5994,127.7034,127.9478,63663.0
2018-07-27 10:50:00,141.34,141.75,140.8,141.22,42660.0,127.9206,128.2917,127.4319,127.812,42660.0
2018-07-27 11:00:00,141.21,141.22,140.77,141.12,37834.0,127.8029,127.812,127.4047,127.7215,37834.0
2018-07-27 11:10:00,141.14,141.26,140.57,140.72,31270.0,127.7396,127.8482,127.2237,127.3595,31270.0
2018-07-27 11:20:00,140.7,141.01,140.63,140.63,17115.0,127.3414,127.6219,127.278,127.278,17115.0
2018-07-27 11:30:00,140.63,141.12,140.59,141.02,37241.0,127.278,127.7215,127.2418,127.631,37241.0
2018-07-27 11:40:00,141.0,141.07,140.4,140.77,26535.0,127.6129,127.6762,127.0699,127.4047,26535.0
2018-07-27 11:50:00,140.76,140.79,140.3,140.38,22231.0,127.3957,127.4228,126.9793,127.0517,22231.0
2018-07-27 12:00:00,140.34,140.59,140.15,140.5,29934.0,127.0155,127.2418,126.8436,127.1604,29934.0
2018-07-27 12:10:00,140.47,140.65,140.47,140.6,7550.0,127.1332,127.2961,127.1332,127.2509,7550.0
2018-07-27 12:20:00,140.53,140.6,140.25,140.38,16892.0,127.1875,127.2509,126.9341,127.0517,16892.0
2018-07-27 12:30:00,140.34,140.34,140.02,140.14,40547.0,127.0155,127.0155,126.7259,126.8345,40547.0
2018-07-27 12:40:00,140.12,140.55,140.12,140.34,41171.0,126.8164,127.2056,126.8164,127.0155,41171.0
2018-07-27 12:50:00,140.36,140.46,139.92,139.92,62189.0,127.0336,127.1242,126.6354,126.6354,62189.0
2018-07-27 13:00:00,139.89,140.44,139.64,140.01,39388.0,126.6083,127.1061,126.382,126.7169,39388.0
2018-07-27 13:10:00,140.02,140.41,139.99,140.22,25735.0,126.7259,127.0789,126.6988,126.9069,25735.0
2018-07-27 13:20:00,140.25,140.63,140.17,140.59,41901.0,126.9341,127.278,126.8617,127.2418,41901.0
2018-07-27 13:30:00,140.56,140.57,140.21,140.33,36042.0,127.2147,127.2237,126.8979,127.0065,36042.0
2018-07-27 13:40:00,140.32,140.46,140.23,140.25,26461.0,126.9974,127.1242,126.916,126.9341,26461.0
2018-07-27 13:50:00,140.21,140.7,140.2,140.59,34091.0,126.8979,127.3414,126.8888,127.2418,34091.0
2018-07-27 14:00:00,140.63,140.88,140.58,140.77,28862.0,127.278,127.5043,127.2328,127.4047,28862.0
2018-07-27 14:10:00,140.75,140.82,140.55,140.56,37685.0,127.3866,127.45,127.2056,127.2147,37685.0
2018-07-27 14:20:00,140.55,140.67,140.54,140.65,43458.0,127.2056,127.3142,127.1966,127.2961,43458.0
2018-07-27 14:30:00,140.62,140.98,140.55,140.55,40201.0,127.269,127.5948,127.2056,127.2056,40201.0
2018-07-27 14:40:00,140.55,140.76,140.55,140.56,39812.0,127.2056,127.3957,127.2056,127.2147,39812.0
2018-07-27 14:50:00,140.56,140.72,140.52,140.6,53762.0,127.2147,127.3595,127.1785,127.2509,53762.0
2018-07-27 15:00:00,140.64,141.09,140.64,140.99,22601.0,127.2871,127.6943,127.2871,127.6038,22601.0
2018-07-27 15:10:00,140.98,141.25,140.98,141.24,23698.0,127.5948,127.8391,127.5948,127.8301,23698.0
2018-07-27 15:20:00,141.19,141.2,140.86,140.86,19905.0,127.7848,127.7939,127.4862,127.4862,19905.0
2018-07-27 15:30:00,140.87,141.07,140.81,140.98,47403.0,127.4952,127.6762,127.4409,127.5948,47403.0
2018-07-27 15:40:00,140.95,141.09,140.86,141.01,37080.0,127.5676,127.6943,127.4862,127.6219,37080.0
2018-07-27 15:50:00,140.97,141.05,140.64,140.79,262521.0,127.5857,127.6581,127.2871,127.4228,262521.0
2018-07-30 09:30:00,141.69,141.82,140.14,140.64,170095.0,128.2374,128.355,126.8345,127.2871,170095.0
2018-07-30 09:40:00,140.69,142.49,140.64,142.49,127291.0,127.3323,128.9614,127.2871,128.9614,127291.0
2018-07-30 09:50:00,142.44,142.62,141.58,142.04,50708.0,128.9162,129.0791,128.1378,128.5541,50708.0
2018-07-30 10:00:00,141.91,142.27,141.09,141.17,173293.0,128.4365,128.7623,127.6943,127.7667,173293.0
2018-07-30 10:10:00,141.17,141.17,140.36,140.96,97316.0,127.7667,127.7667,127.0336,127.5767,97316.0
2018-07-30 10:20:00,141.03,141.31,140.91,141.16,79297.0,127.64,127.8935,127.5314,127.7577,79297.0
2018-07-30 10:30:00,141.19,141.24,140.58,140.61,43396.0,127.7848,127.8301,127.2328,127.2599,43396.0
2018-07-30 10:40:00,140.58,141.45,140.43,141.25,38631.0,127.2328,128.0202,127.097,127.8391,38631.0
2018-07-30 10:50:00,141.26,141.33,140.9,140.93,38090.0,127.8482,127.9116,127.5224,127.5495,38090.0
2018-07-30 11:00:00,140.91,140.98,140.68,140.8,40702.0,127.5314,127.5948,127.3233,127.4319,40702.0
2018-07-30 11:10:00,140.81,140.94,140.48,140.65,28938.0,127.4409,127.5586,127.1423,127.2961,28938.0
2018-07-30 11:20:00,140.66,140.76,140.23,140.4,48442.0,127.3052,127.3957,126.916,127.0699,48442.0
2018-07-30 11:30:00,140.39,140.46,140.14,140.29,20060.0,127.0608,127.1242,126.8345,126.9703,20060.0
2018-07-30 11:40:00,140.26,140.51,140.23,140.38,20083.0,126.9431,127.1694,126.916,127.0517,20083.0
2018-07-30 11:50:00,140.33,140.81,140.31,140.7,46354.0,127.0065,127.4409,126.9884,127.3414,46354.0
2018-07-30 12:00:00,140.68,141.01,140.64,140.91,67704.0,127.3233,127.6219,127.2871,127.5314,67704.0
2018-07-30 12:10:00,140.89,140.92,140.78,140.83,24377.0,127.5133,127.5405,127.4138,127.459,24377.0
2018-07-30 12:20:00,140.81,140.93,140.68,140.8,65818.0,127.4409,127.5495,127.3233,127.4319,65818.0
2018-07-30 12:30:00,140.86,141.12,140.86,141.05,37102.0,127.4862,127.7215,127.4862,127.6581,37102.0
2018-07-30 12:40:00,141.08,141.18,140.79,140.83,84527.0,127.6853,127.7758,127.4228,127.459,84527.0
2018-07-30 12:50:00,140.82,140.86,140.64,140.79,21755.0,127.45,127.4862,127.2871,127.4228,21755.0
2018-07-30 13:00:00,140.74,140.78,140.49,140.75,51897.0,127.3776,127.4138,127.1513,127.3866,51897.0
2018-07-30 13:10:00,140.77,141.07,140.75,141.01,34208.0,127.4047,127.6762,127.3866,127.6219,34208.0
2018-07-30 13:20:00,140.96,141.17,140.85,141.17,39992.0,127.5767,127.7667,127.4771,127.7667,39992.0
2018-07-30 13:30:00,141.15,141.54,141.15,141.42,17143.0,127.7486,128.1016,127.7486,127.993,17143.0
2018-07-30 13:40:00,141.41,141.46,140.93,141.0,49765.0,127.984,128.0292,127.5495,127.6129,49765.0
2018-07-30 13:50:00,141.03,141.09,140.93,141.05,42665.0,127.64,127.6943,127.5495,127.6581,42665.0
2018-07-30 14:00:00,141.04,141.19,140.93,141.05,33604.0,127.6491,127.7848,127.5495,127.6581,33604.0
2018-07-30 14:10:00,141.07,141.08,140.92,141.01,18801.0,127.6762,127.6853,127.5405,127.6219,18801.0
2018-07-30 14:20:00,141.0,141.0,140.76,140.76,15547.0,127.6129,127.6129,127.3957,127.3957,15547.0
2018-07-30 14:30:00,140.78,140.9,140.59,140.74,21528.0,127.4138,127.5224,127.2418,127.3776,21528.0
2018-07-30 14:40:00,140.73,140.78,140.48,140.59,25931.0,127.3685,127.4138,127.1423,127.2418,25931.0
2018-07-30 14:50:00,140.6,140.75,140.5,140.56,34992.0,127.2509,127.3866,127.1604,127.2147,34992.0
2018-07-30 15:00:00,140.53,140.59,140.3,140.32,38213.0,127.1875,127.2418,126.9793,126.9974,38213.0
2018-07-30 15:10:00,140.35,140.35,139.73,139.82,37052.0,127.0246,127.0246,126.4635,126.5449,37052.0
2018-07-30 15:20:00,139.77,139.8,139.16,139.16,52471.0,126.4997,126.5268,125.9476,125.9476,52471.0
2018-07-30 15:30:00,139.13,139.18,138.5,138.5,64774.0,125.9204,125.9657,125.3502,125.3502,64774.0
2018-07-30 15:40:00,138.48,138.5,137.85,137.95,149827.0,125.3321,125.3502,124.762,124.8525,149827.0
2018-07-30 15:50:00,137.93,138.22,137.87,138.21,272361.0,124.8344,125.0968,124.7801,125.0878,272361.0
2018-07-31 09:30:00,140.14,141.91,140.0,141.04,201858.0,126.8345,128.4365,126.7078,127.6491,201858.0
2018-07-31 09:40:00,141.11,142.2,140.71,141.62,238638.0,127.7124,128.699,127.3504,128.174,238638.0
2018-07-31 09:50:00,141.64,142.12,141.3,141.51,82140.0,128.1921,128.6265,127.8844,128.0745,82140.0
2018-07-31 10:00:00,141.54,142.75,141.54,142.69,114091.0,128.1016,129.1967,128.1016,129.1424,114091.0
2018-07-31 10:10:00,142.72,143.3,142.53,143.18,172873.0,129.1696,129.6945,128.9976,129.5859,172873.0
2018-07-31 10:20:00,143.21,143.35,142.33,142.67,110858.0,129.6131,129.7398,128.8166,129.1243,110858.0
2018-07-31 10:30:00,142.72,143.52,142.72,143.46,102334.0,129.1696,129.8936,129.1696,129.8393,102334.0
2018-07-31 10:40:00,143.46,143.98,143.24,143.45,91253.0,129.8393,130.31,129.6402,129.8303,91253.0
2018-07-31 10:50:00,143.42,143.43,142.93,143.09,68708.0,129.8031,129.8122,129.3596,129.5045,68708.0
2018-07-31 11:00:00,143.16,143.99,143.14,143.88,53559.0,129.5678,130.319,129.5497,130.2194,53559.0
2018-07-31 11:10:00,143.84,143.91,143.38,143.56,44683.0,130.1832,130.2466,129.7669,129.9298,44683.0
2018-07-31 11:20:00,143.55,143.71,143.39,143.66,57688.0,129.9208,130.0656,129.776,130.0203,57688.0
2018-07-31 11:30:00,143.7,144.11,143.64,143.8,77449.0,130.0565,130.4276,130.0022,130.147,77449.0
2018-07-31 11:40:00,143.83,144.35,143.81,144.34,76870.0,130.1742,130.6448,130.1561,130.6358,76870.0
2018-07-31 11:50:00,144.35,144.78,144.26,144.58,88015.0,130.6448,131.034,130.5634,130.853,88015.0
2018-07-31 12:00:00,144.61,144.82,144.36,144.7,45502.0,130.8801,131.0702,130.6539,130.9616,45502.0
2018-07-31 12:10:00,144.72,144.9,144.56,144.85,53168.0,130.9797,131.1426,130.8349,131.0973,53168.0
2018-07-31 12:20:00,144.85,145.14,144.79,145.05,57001.0,131.0973,131.3598,131.043,131.2784,57001.0
2018-07-31 12:30:00,145.08,145.35,144.85,145.22,72710.0,131.3055,131.5499,131.0973,131.4322,72710.0
2018-07-31 12:40:00,145.22,145.3,145.04,145.25,85924.0,131.4322,131.5046,131.2693,131.4594,85924.0
2018-07-31 12:50:00,145.25,145.46,145.12,145.23,69273.0,131.4594,131.6494,131.3417,131.4413,69273.0
2018-07-31 13:00:00,145.2,145.53,145.15,145.44,47080.0,131.4141,131.7128,131.3689,131.6313,47080.0
2018-07-31 13:10:00,145.43,145.49,145.23,145.44,40318.0,131.6223,131.6766,131.4413,131.6313,40318.0
2018-07-31 13:20:00,145.44,145.49,145.32,145.41,59846.0,131.6313,131.6766,131.5227,131.6042,59846.0
2018-07-31 13:30:00,145.41,145.59,145.39,145.54,45512.0,131.6042,131.7671,131.5861,131.7218,45512.0
2018-07-31 13:40:00,145.59,145.59,145.31,145.4,40763.0,131.7671,131.7671,131.5137,131.5951,40763.0
2018-07-31 13:50:00,145.38,145.54,145.11,145.16,61166.0,131.577,131.7218,131.3327,131.3779,61166.0
2018-07-31 14:00:00,145.15,145.35,145.14,145.22,85648.0,131.3689,131.5499,131.3598,131.4322,85648.0
2018-07-31 14:10:00,145.24,145.33,144.75,145.01,131751.0,131.4503,131.5318,131.0068,131.2422,131751.0
2018-07-31 14:20:00,145.0,145.05,144.91,144.97,128447.0,131.2331,131.2784,131.1517,131.206,128447.0
2018-07-31 14:30:00,144.96,145.17,144.9,145.05,63524.0,131.1969,131.387,131.1426,131.2784,63524.0
2018-07-31 14:40:00,145.05,145.24,145.02,145.18,58500.0,131.2784,131.4503,131.2512,131.396,58500.0
2018-07-31 14:50:00,145.18,145.34,145.16,145.2,42708.0,131.396,131.5408,131.3779,131.4141,42708.0
2018-07-31 15:00:00,145.19,145.36,145.12,145.27,127983.0,131.4051,131.5589,131.3417,131.4775,127983.0
2018-07-31 15:10:00,145.28,145.45,145.15,145.23,74168.0,131.4865,131.6404,131.3689,131.4413,74168.0
2018-07-31 15:20:00,145.25,145.41,145.15,145.39,71825.0,131.4594,131.6042,131.3689,131.5861,71825.0
2018-07-31 15:30:00,145.38,145.55,145.22,145.39,87192.0,131.577,131.7309,131.4322,131.5861,87192.0
2018-07-31 15:40:00,145.41,145.75,143.8,144.53,400276.0,131.6042,131.9119,130.147,130.8077,400276.0
2018-07-31 15:50:00,144.55,144.93,143.9,144.79,424835.0,130.8258,131.1698,130.2375,131.043,424835.0
2018-08-01 09:30:00,143.6,144.96,142.7,142.84,118222.0,129.966,131.1969,129.1515,129.2782,118222.0
2018-08-01 09:40:00,142.84,143.3,142.23,142.59,63364.0,129.2782,129.6945,128.7261,129.0519,63364.0
2018-08-01 09:50:00,142.5,142.81,142.14,142.72,52889.0,128.9705,129.251,128.6446,129.1696,52889.0
2018-08-01 10:00:00,142.78,143.4,142.41,142.94,46845.0,129.2239,129.785,128.889,129.3687,46845.0
2018-08-01 10:10:00,142.92,143.15,142.33,142.52,60880.0,129.3506,129.5588,128.8166,128.9886,60880.0
2018-08-01 10:20:00,142.57,142.65,142.07,142.11,36626.0,129.0338,129.1062,128.5813,128.6175,36626.0
2018-08-01 10:30:00,142.13,142.55,142.06,142.49,33171.0,128.6356,129.0157,128.5722,128.9614,33171.0
2018-08-01 10:40:00,142.5,142.51,142.03,142.11,18877.0,128.9705,128.9795,128.5451,128.6175,18877.0
2018-08-01 10:50:00,142.1,142.25,141.85,142.13,33326.0,128.6084,128.7442,128.3822,128.6356,33326.0
2018-08-01 11:00:00,142.07,142.12,141.59,141.59,25980.0,128.5813,128.6265,128.1469,128.1469,25980.0
2018-08-01 11:10:00,141.62,142.05,141.59,141.67,35692.0,128.174,128.5632,128.1469,128.2193,35692.0
2018-08-01 11:20:00,141.66,141.78,141.22,141.77,67376.0,128.2102,128.3188,127.812,128.3098,67376.0
2018-08-01 11:30:00,141.76,141.82,141.39,141.6,46525.0,128.3007,128.355,127.9659,128.1559,46525.0
2018-08-01 11:40:00,141.62,141.64,141.45,141.47,18704.0,128.174,128.1921,128.0202,128.0383,18704.0
2018-08-01 11:50:00,141.44,141.76,141.1,141.68,74421.0,128.0111,128.3007,127.7034,128.2283,74421.0
2018-08-01 12:00:00,141.63,141.72,141.3,141.71,34056.0,128.1831,128.2645,127.8844,128.2555,34056.0
2018-08-01 12:10:00,141.73,141.73,141.45,141.5,8901.0,128.2736,128.2736,128.0202,128.0654,8901.0
2018-08-01 12:20:00,141.55,141.67,141.22,141.25,17488.0,128.1107,128.2193,127.812,127.8391,17488.0
2018-08-01 12:30:00,141.22,141.66,141.22,141.58,46564.0,127.812,128.2102,127.812,128.1378,46564.0
2018-08-01 12:40:00,141.55,141.79,141.51,141.79,29460.0,128.1107,128.3279,128.0745,128.3279,29460.0
2018-08-01 12:50:00,141.79,142.14,141.79,142.14,27007.0,128.3279,128.6446,128.3279,128.6446,27007.0
2018-08-01 13:00:00,142.13,142.25,142.11,142.24,35085.0,128.6356,128.7442,128.6175,128.7352,35085.0
2018-08-01 13:10:00,142.22,142.26,142.0,142.04,13372.0,128.7171,128.7533,128.5179,128.5541,13372.0
2018-08-01 13:20:00,142.0,142.11,141.92,141.94,25314.0,128.5179,128.6175,128.4455,128.4636,25314.0
2018-08-01 13:30:00,141.97,142.19,141.89,142.16,26781.0,128.4908,128.6899,128.4184,128.6627,26781.0
2018-08-01 13:40:00,142.17,142.32,141.85,141.88,38652.0,128.6718,128.8076,128.3822,128.4093,38652.0
2018-08-01 13:50:00,141.85,141.87,141.58,141.77,42458.0,128.3822,128.4003,128.1378,128.3098,42458.0
2018-08-01 14:00:00,141.76,142.11,141.62,141.75,41894.0,128.3007,128.6175,128.174,128.2917,41894.0
2018-08-01 14:10:00,141.76,142.29,141.59,142.11,37791.0,128.3007,128.7804,128.1469,128.6175,37791.0
2018-08-01 14:20:00,142.13,142.13,141.67,141.69,27868.0,128.6356,128.6356,128.2193,128.2374,27868.0
2018-08-01 14:30:00,141.75,141.92,141.63,141.72,20129.0,128.2917,128.4455,128.1831,128.2645,20129.0
2018-08-01 14:40:00,141.74,141.83,141.67,141.8,23586.0,128.2826,128.3641,128.2193,128.3369,23586.0
2018-08-01 14:50:00,141.81,142.41,141.78,142.39,31565.0,128.346,128.889,128.3188,128.8709,31565.0
2018-08-01 15:00:00,142.39,142.4,142.08,142.15,20955.0,128.8709,128.88,128.5903,128.6537,20955.0
2018-08-01 15:10:00,142.15,142.21,141.88,141.94,24948.0,128.6537,128.708,128.4093,128.4636,24948.0
2018-08-01 15:20:00,141.94,142.15,141.94,142.14,31977.0,128.4636,128.6537,128.4636,128.6446,31977.0
2018-08-01 15:30:00,142.14,142.46,142.0,142.07,38655.0,128.6446,128.9343,128.5179,128.5813,38655.0
2018-08-01 15:40:00,142.07,142.25,142.01,142.15,63302.0,128.5813,128.7442,128.527,128.6537,63302.0
2018-08-01 15:50:00,142.15,142.29,141.88,141.92,154737.0,128.6537,128.7804,128.4093,128.4455,154737.0
2018-08-02 09:30:00,140.9,141.15,140.35,140.69,80170.0,127.5224,127.7486,127.0246,127.3323,80170.0
2018-08-02 09:40:00,140.74,141.92,140.73,141.91,35916.0,127.3776,128.4455,127.3685,128.4365,35916.0
2018-08-02 09:50:00,141.89,142.92,141.88,142.82,52358.0,128.4184,129.3506,128.4093,129.2601,52358.0
2018-08-02 10:00:00,142.79,143.19,142.57,142.74,75313.0,129.2329,129.595,129.0338,129.1877,75313.0
2018-08-02 10:10:00,142.75,143.4,142.74,143.4,33988.0,129.1967,129.785,129.1877,129.785,33988.0
2018-08-02 10:20:00,143.37,143.64,143.3,143.56,45429.0,129.7579,130.0022,129.6945,129.9298,45429.0
2018-08-02 10:30:00,143.59,143.98,143.37,143.87,56257.0,129.957,130.31,129.7579,130.2104,56257.0
2018-08-02 10:40:00,143.89,143.89,142.61,143.06,65109.0,130.2285,130.2285,129.07,129.4773,65109.0
2018-08-02 10:50:00,143.15,143.26,142.48,142.49,27452.0,129.5588,129.6583,128.9524,128.9614,27452.0
2018-08-02 11:00:00,142.54,142.85,142.18,142.38,28170.0,129.0067,129.2872,128.6809,128.8619,28170.0
2018-08-02 11:10:00,142.37,142.61,142.21,142.37,14552.0,128.8528,129.07,128.708,128.8528,14552.0
2018-08-02 11:20:00,142.34,142.46,141.84,141.89,15859.0,128.8257,128.9343,128.3731,128.4184,15859.0
2018-08-02 11:30:00,141.84,142.36,141.7,142.15,35437.0,128.3731,128.8438,128.2464,128.6537,35437.0
2018-08-02 11:40:00,142.13,142.62,141.97,142.49,21144.0,128.6356,129.0791,128.4908,128.9614,21144.0
2018-08-02 11:50:00,142.43,142.47,142.15,142.2,10338.0,128.9071,128.9433,128.6537,128.699,10338.0
2018-08-02 12:00:00,142.16,142.68,142.09,142.57,12127.0,128.6627,129.1334,128.5994,129.0338,12127.0
2018-08-02 12:10:00,142.53,142.53,142.22,142.45,13897.0,128.9976,128.9976,128.7171,128.9252,13897.0
2018-08-02 12:20:00,142.6,142.98,142.59,142.81,10402.0,129.061,129.4049,129.0519,129.251,10402.0
2018-08-02 12:30:00,142.91,142.99,142.58,142.79,8573.0,129.3415,129.4139,129.0429,129.2329,8573.0
2018-08-02 12:40:00,142.9,142.96,142.58,142.66,7247.0,129.3325,129.3868,129.0429,129.1153,7247.0
2018-08-02 12:50:00,142.63,142.67,142.36,142.41,24278.0,129.0881,129.1243,128.8438,128.889,24278.0
2018-08-02 13:00:00,142.41,142.54,142.33,142.51,8920.0,128.889,129.0067,128.8166,128.9795,8920.0
2018-08-02 13:10:00,142.49,142.57,142.21,142.51,9154.0,128.9614,129.0338,128.708,128.9795,9154.0
2018-08-02 13:20:00,142.57,142.61,142.32,142.34,7915.0,129.0338,129.07,128.8076,128.8257,7915.0
2018-08-02 13:30:00,142.39,142.79,142.39,142.69,7629.0,128.8709,129.2329,128.8709,129.1424,7629.0
2018-08-02 13:40:00,142.72,142.97,142.71,142.88,12518.0,129.1696,129.3958,129.1605,129.3144,12518.0
2018-08-02 13:50:00,142.93,142.96,142.74,142.77,8678.0,129.3596,129.3868,129.1877,129.2148,8678.0
2018-08-02 14:00:00,142.74,142.81,142.64,142.69,13059.0,129.1877,129.251,129.0972,129.1424,13059.0
2018-08-02 14:10:00,142.71,142.72,142.44,142.44,13433.0,129.1605,129.1696,128.9162,128.9162,13433.0
2018-08-02 14:20:00,142.36,142.43,142.16,142.19,6870.0,128.8438,128.9071,128.6627,128.6899,6870.0
2018-08-02 14:30:00,142.23,142.47,142.17,142.22,12623.0,128.7261,128.9433,128.6718,128.7171,12623.0
2018-08-02 14:40:00,142.22,142.22,141.86,141.99,15393.0,128.7171,128.7171,128.3912,128.5089,15393.0
2018-08-02 14:50:00,141.98,142.21,141.98,142.17,13307.0,128.4998,128.708,128.4998,128.6718,13307.0
2018-08-02 15:00:00,142.18,142.2,141.98,142.01,15238.0,128.6809,128.699,128.4998,128.527,15238.0
2018-08-02 15:10:00,141.97,141.99,141.81,141.99,15054.0,128.4908,128.5089,128.346,128.5089,15054.0
2018-08-02 15:20:00,142.01,142.02,141.87,141.96,10519.0,128.527,128.536,128.4003,128.4817,10519.0
2018-08-02 15:30:00,141.97,141.99,141.89,141.95,11802.0,128.4908,128.5089,128.4184,128.4727,11802.0
2018-08-02 15:40:00,141.93,142.2,141.87,142.19,28977.0,128.4546,128.699,128.4003,128.6899,28977.0
2018-08-02 15:50:00,142.17,142.19,141.9,142.08,77456.0,128.6718,128.6899,128.4274,128.5903,77456.0
2018-08-03 09:30:00,142.15,142.8,142.09,142.5,65083.0,128.6537,129.242,128.5994,128.9705,65083.0
2018-08-03 09:40:00,142.5,142.97,142.2,142.81,36030.0,128.9705,129.3958,128.699,129.251,36030.0
2018-08-03 09:50:00,142.8,142.8,142.0,142.27,51212.0,129.242,129.242,128.5179,128.7623,51212.0
2018-08-03 10:00:00,142.32,143.84,142.32,143.46,79914.0,128.8076,130.1832,128.8076,129.8393,79914.0
2018-08-03 10:10:00,143.45,143.66,143.22,143.29,61115.0,129.8303,130.0203,129.6221,129.6855,61115.0
2018-08-03 10:20:00,143.33,143.99,143.3,143.86,30906.0,129.7217,130.319,129.6945,130.2013,30906.0
2018-08-03 10:30:00,143.91,143.94,143.65,143.79,40902.0,130.2466,130.2737,130.0113,130.138,40902.0
2018-08-03 10:40:00,143.8,144.0,143.52,143.63,54498.0,130.147,130.3281,129.8936,129.9932,54498.0
2018-08-03 10:50:00,143.6,143.84,143.51,143.71,64203.0,129.966,130.1832,129.8846,130.0656,64203.0
2018-08-03 11:00:00,143.69,143.81,143.4,143.41,20339.0,130.0475,130.1561,129.785,129.7941,20339.0
2018-08-03 11:10:00,143.37,143.38,142.73,142.75,13987.0,129.7579,129.7669,129.1786,129.1967,13987.0
2018-08-03 11:20:00,142.81,143.11,142.76,142.92,23935.0,129.251,129.5226,129.2058,129.3506,23935.0
2018-08-03 11:30:00,142.91,143.12,142.85,142.99,13445.0,129.3415,129.5316,129.2872,129.4139,13445.0
2018-08-03 11:40:00,142.91,143.05,142.85,142.88,15671.0,129.3415,129.4682,129.2872,129.3144,15671.0
2018-08-03 11:50:00,142.87,142.93,142.53,142.64,16886.0,129.3053,129.3596,128.9976,129.0972,16886.0
2018-08-03 12:00:00,142.68,142.92,142.67,142.89,12546.0,129.1334,129.3506,129.1243,129.3234,12546.0
2018-08-03 12:10:00,142.91,143.19,142.86,143.04,11702.0,129.3415,129.595,129.2963,129.4592,11702.0
2018-08-03 12:20:00,143.03,143.09,143.0,143.0,7525.0,129.4501,129.5045,129.423,129.423,7525.0
2018-08-03 12:30:00,142.98,143.37,142.98,143.35,18629.0,129.4049,129.7579,129.4049,129.7398,18629.0
2018-08-03 12:40:00,143.34,143.37,143.13,143.19,11709.0,129.7307,129.7579,129.5407,129.595,11709.0
2018-08-03 12:50:00,143.18,143.26,143.14,143.17,14769.0,129.5859,129.6583,129.5497,129.5769,14769.0
2018-08-03 13:00:00,143.14,143.35,143.06,143.28,18587.0,129.5497,129.7398,129.4773,129.6764,18587.0
2018-08-03 13:10:00,143.28,143.3,142.99,143.1,11968.0,129.6764,129.6945,129.4139,129.5135,11968.0
2018-08-03 13:20:00,143.1,143.19,143.09,143.14,15354.0,129.5135,129.595,129.5045,129.5497,15354.0
2018-08-03 13:30:00,143.13,143.18,143.01,143.18,16476.0,129.5407,129.5859,129.432,129.5859,16476.0
2018-08-03 13:40:00,143.15,143.22,143.07,143.13,13460.0,129.5588,129.6221,129.4864,129.5407,13460.0
2018-08-03 13:50:00,143.15,143.15,143.0,143.0,15640.0,129.5588,129.5588,129.423,129.423,15640.0
2018-08-03 14:00:00,142.97,143.02,142.82,142.88,16576.0,129.3958,129.4411,129.2601,129.3144,16576.0
2018-08-03 14:10:00,142.85,142.89,142.72,142.73,21294.0,129.2872,129.3234,129.1696,129.1786,21294.0
2018-08-03 14:20:00,142.72,142.9,142.7,142.9,20045.0,129.1696,129.3325,129.1515,129.3325,20045.0
2018-08-03 14:30:00,142.91,143.02,142.78,142.8,18331.0,129.3415,129.4411,129.2239,129.242,18331.0
2018-08-03 14:40:00,142.81,142.91,142.8,142.88,17250.0,129.251,129.3415,129.242,129.3144,17250.0
2018-08-03 14:50:00,142.86,143.12,142.84,143.11,21729.0,129.2963,129.5316,129.2782,129.5226,21729.0
2018-08-03 15:00:00,143.13,143.22,143.12,143.16,26534.0,129.5407,129.6221,129.5316,129.5678,26534.0
2018-08-03 15:10:00,143.14,143.45,143.13,143.44,46389.0,129.5497,129.8303,129.5407,129.8212,46389.0
2018-08-03 15:20:00,143.46,143.55,143.35,143.38,32571.0,129.8393,129.9208,129.7398,129.7669,32571.0
2018-08-03 15:30:00,143.38,143.44,143.31,143.37,39107.0,129.7669,129.8212,129.7036,129.7579,39107.0
2018-08-03 15:40:00,143.38,143.5,143.32,143.41,66726.0,129.7669,129.8755,129.7126,129.7941,66726.0
2018-08-03 15:50:00,143.41,143.61,143.26,143.36,199767.0,129.7941,129.9751,129.6583,129.7488,199767.0
2018-08-06 09:30:00,142.94,143.96,142.78,143.37,56649.0,129.3687,130.2918,129.2239,129.7579,56649.0
2018-08-06 09:40:00,143.35,144.48,143.05,144.48,32443.0,129.7398,130.7625,129.4682,130.7625,32443.0
2018-08-06 09:50:00,144.47,144.47,143.8,143.9,67524.0,130.7534,130.7534,130.147,130.2375,67524.0
2018-08-06 10:00:00,143.77,144.04,143.46,143.94,26536.0,130.1199,130.3643,129.8393,130.2737,26536.0
2018-08-06 10:10:00,143.93,144.22,143.86,144.04,18831.0,130.2647,130.5272,130.2013,130.3643,18831.0
2018-08-06 10:20:00,144.07,144.22,143.48,143.69,39919.0,130.3914,130.5272,129.8574,130.0475,39919.0
2018-08-06 10:30:00,143.64,144.03,143.64,144.03,33278.0,130.0022,130.3552,130.0022,130.3552,33278.0
2018-08-06 10:40:00,144.0,144.11,143.72,143.93,27797.0,130.3281,130.4276,130.0746,130.2647,27797.0
2018-08-06 10:50:00,143.92,143.97,143.71,143.83,14278.0,130.2556,130.3009,130.0656,130.1742,14278.0
2018-08-06 11:00:00,143.96,144.05,143.88,144.04,15071.0,130.2918,130.3733,130.2194,130.3643,15071.0
2018-08-06 11:10:00,144.0,144.06,143.79,143.82,17625.0,130.3281,130.3824,130.138,130.1651,17625.0
2018-08-06 11:20:00,143.86,144.2,143.73,144.14,22757.0,130.2013,130.5091,130.0837,130.4548,22757.0
2018-08-06 11:30:00,144.1,144.19,144.02,144.14,11224.0,130.4186,130.5,130.3462,130.4548,11224.0
2018-08-06 11:40:00,144.19,144.27,144.07,144.08,13653.0,130.5,130.5724,130.3914,130.4005,13653.0
2018-08-06 11:50:00,144.1,144.32,144.06,144.25,16696.0,130.4186,130.6177,130.3824,130.5543,16696.0
2018-08-06 12:00:00,144.24,144.49,144.23,144.47,17341.0,130.5453,130.7715,130.5362,130.7534,17341.0
2018-08-06 12:10:00,144.43,144.71,144.42,144.68,18848.0,130.7172,130.9706,130.7082,130.9435,18848.0
2018-08-06 12:20:00,144.72,144.86,144.66,144.67,16811.0,130.9797,131.1064,130.9254,130.9344,16811.0
2018-08-06 12:30:00,144.72,144.78,144.51,144.71,31992.0,130.9797,131.034,130.7896,130.9706,31992.0
2018-08-06 12:40:00,144.69,144.74,144.45,144.5,16659.0,130.9525,130.9978,130.7353,130.7806,16659.0
2018-08-06 12:50:00,144.5,144.57,144.43,144.47,17095.0,130.7806,130.8439,130.7172,130.7534,17095.0
2018-08-06 13:00:00,144.44,144.56,144.39,144.54,17193.0,130.7263,130.8349,130.681,130.8168,17193.0
2018-08-06 13:10:00,144.55,144.61,144.45,144.51,15557.0,130.8258,130.8801,130.7353,130.7896,15557.0
2018-08-06 13:20:00,144.5,144.5,144.15,144.18,22142.0,130.7806,130.7806,130.4638,130.491,22142.0
2018-08-06 13:30:00,144.19,144.36,144.08,144.36,23456.0,130.5,130.6539,130.4005,130.6539,23456.0
2018-08-06 13:40:00,144.34,144.35,144.23,144.31,14865.0,130.6358,130.6448,130.5362,130.6086,14865.0
2018-08-06 13:50:00,144.3,144.3,144.12,144.17,23150.0,130.5996,130.5996,130.4367,130.4819,23150.0
2018-08-06 14:00:00,144.19,144.24,144.07,144.17,14514.0,130.5,130.5453,130.3914,130.4819,14514.0
2018-08-06 14:10:00,144.16,144.31,144.14,144.24,21563.0,130.4729,130.6086,130.4548,130.5453,21563.0
2018-08-06 14:20:00,144.2,144.32,144.13,144.25,25052.0,130.5091,130.6177,130.4457,130.5543,25052.0
2018-08-06 14:30:00,144.24,144.26,144.07,144.15,12213.0,130.5453,130.5634,130.3914,130.4638,12213.0
2018-08-06 14:40:00,144.14,144.23,144.08,144.16,16872.0,130.4548,130.5362,130.4005,130.4729,16872.0
2018-08-06 14:50:00,144.16,144.19,144.06,144.07,11032.0,130.4729,130.5,130.3824,130.3914,11032.0
2018-08-06 15:00:00,144.07,144.08,143.85,143.9,13530.0,130.3914,130.4005,130.1923,130.2375,13530.0
2018-08-06 15:10:00,143.91,143.98,143.85,143.96,13673.0,130.2466,130.31,130.1923,130.2918,13673.0
2018-08-06 15:20:00,143.97,144.13,143.96,144.13,34141.0,130.3009,130.4457,130.2918,130.4457,34141.0
2018-08-06 15:30:00,144.1,144.1,144.01,144.05,23834.0,130.4186,130.4186,130.3371,130.3733,23834.0
2018-08-06 15:40:00,144.03,144.1,144.0,144.08,35264.0,130.3552,130.4186,130.3281,130.4005,35264.0
2018-08-06 15:50:00,144.08,144.12,143.85,143.93,72867.0,130.4005,130.4367,130.1923,130.2647,72867.0
2018-08-07 09:30:00,144.51,145.4,144.51,145.12,36353.0,130.7896,131.5951,130.7896,131.3417,36353.0
2018-08-07 09:40:00,145.12,146.15,145.01,145.71,49958.0,131.3417,132.2739,131.2422,131.8757,49958.0
2018-08-07 09:50:00,145.72,146.16,145.49,146.08,30611.0,131.8847,132.283,131.6766,132.2106,30611.0
2018-08-07 10:00:00,146.12,146.66,145.83,146.53,56472.0,132.2468,132.7355,131.9843,132.6178,56472.0
2018-08-07 10:10:00,146.59,146.64,146.17,146.32,26708.0,132.6721,132.7174,132.292,132.4278,26708.0
2018-08-07 10:20:00,146.32,146.9,146.28,146.84,39971.0,132.4278,132.9527,132.3916,132.8984,39971.0
2018-08-07 10:30:00,146.88,147.38,146.69,147.25,50414.0,132.9346,133.3871,132.7627,133.2695,50414.0
2018-08-07 10:40:00,147.29,147.31,146.66,146.77,35172.0,133.3057,133.3238,132.7355,132.8351,35172.0
2018-08-07 10:50:00,146.71,147.13,146.62,146.89,27360.0,132.7808,133.1609,132.6993,132.9437,27360.0
2018-08-07 11:00:00,146.98,147.15,146.88,147.09,26813.0,133.0251,133.179,132.9346,133.1247,26813.0
2018-08-07 11:10:00,147.05,147.1,146.9,147.07,19739.0,133.0885,133.1337,132.9527,133.1066,19739.0
2018-08-07 11:20:00,147.1,147.17,146.91,147.08,18849.0,133.1337,133.1971,132.9618,133.1156,18849.0
2018-08-07 11:30:00,147.05,147.17,146.91,147.09,27065.0,133.0885,133.1971,132.9618,133.1247,27065.0
2018-08-07 11:40:00,147.09,147.11,146.56,146.83,48059.0,133.1247,133.1428,132.645,132.8894,48059.0
2018-08-07 11:50:00,146.85,147.02,146.71,146.82,26976.0,132.9075,133.0613,132.7808,132.8803,26976.0
2018-08-07 12:00:00,146.83,147.0,146.77,146.8,15080.0,132.8894,133.0432,132.8351,132.8622,15080.0
2018-08-07 12:10:00,146.82,146.99,146.77,146.89,19032.0,132.8803,133.0342,132.8351,132.9437,19032.0
2018-08-07 12:20:00,146.93,147.01,146.81,146.84,14893.0,132.9799,133.0523,132.8713,132.8984,14893.0
2018-08-07 12:30:00,146.88,146.97,146.72,146.94,18240.0,132.9346,133.0161,132.7898,132.9889,18240.0
2018-08-07 12:40:00,146.95,147.1,146.92,147.1,18509.0,132.998,133.1337,132.9708,133.1337,18509.0
2018-08-07 12:50:00,147.08,147.08,146.75,146.79,25417.0,133.1156,133.1156,132.817,132.8532,25417.0
2018-08-07 13:00:00,146.8,146.84,146.7,146.79,22816.0,132.8622,132.8984,132.7717,132.8532,22816.0
2018-08-07 13:10:00,146.8,146.92,146.65,146.68,12473.0,132.8622,132.9708,132.7265,132.7536,12473.0
2018-08-07 13:20:00,146.69,146.76,146.62,146.69,13064.0,132.7627,132.826,132.6993,132.7627,13064.0
2018-08-07 13:30:00,146.66,146.67,146.54,146.56,17201.0,132.7355,132.7446,132.6269,132.645,17201.0
2018-08-07 13:40:00,146.53,146.56,146.39,146.51,25821.0,132.6178,132.645,132.4911,132.5997,25821.0
2018-08-07 13:50:00,146.48,146.53,146.31,146.34,33106.0,132.5726,132.6178,132.4187,132.4459,33106.0
2018-08-07 14:00:00,146.34,146.49,146.34,146.41,17047.0,132.4459,132.5816,132.4459,132.5092,17047.0
2018-08-07 14:10:00,146.38,146.47,146.12,146.16,15686.0,132.4821,132.5635,132.2468,132.283,15686.0
2018-08-07 14:20:00,146.15,146.32,146.14,146.22,21948.0,132.2739,132.4278,132.2649,132.3373,21948.0
2018-08-07 14:30:00,146.22,146.37,146.0,146.35,37196.0,132.3373,132.473,132.1382,132.4549,37196.0
2018-08-07 14:40:00,146.37,146.42,146.27,146.31,19671.0,132.473,132.5183,132.3825,132.4187,19671.0
2018-08-07 14:50:00,146.36,146.4,146.26,146.33,19014.0,132.464,132.5002,132.3735,132.4368,19014.0
2018-08-07 15:00:00,146.34,146.38,146.23,146.33,22588.0,132.4459,132.4821,132.3463,132.4368,22588.0
2018-08-07 15:10:00,146.34,146.41,146.27,146.27,30320.0,132.4459,132.5092,132.3825,132.3825,30320.0
2018-08-07 15:20:00,146.28,146.48,146.22,146.22,24813.0,132.3916,132.5726,132.3373,132.3373,24813.0
2018-08-07 15:30:00,146.22,146.34,146.15,146.24,44417.0,132.3373,132.4459,132.2739,132.3554,44417.0
2018-08-07 15:40:00,146.26,146.3,146.04,146.23,47058.0,132.3735,132.4097,132.1744,132.3463,47058.0
2018-08-07 15:50:00,146.25,146.26,145.99,146.12,100015.0,132.3644,132.3735,132.1291,132.2468,100015.0
2018-08-08 09:30:00,145.93,146.32,145.28,145.5,50152.0,132.0748,132.4278,131.4865,131.6856,50152.0
2018-08-08 09:40:00,145.58,145.84,145.11,145.13,44353.0,131.758,131.9934,131.3327,131.3508,44353.0
2018-08-08 09:50:00,145.12,145.18,144.7,144.86,25074.0,131.3417,131.396,130.9616,131.1064,25074.0
2018-08-08 10:00:00,144.83,145.36,144.83,145.19,28643.0,131.0792,131.5589,131.0792,131.4051,28643.0
2018-08-08 10:10:00,145.19,145.35,144.84,144.85,16545.0,131.4051,131.5499,131.0883,131.0973,16545.0
2018-08-08 10:20:00,144.86,145.03,144.64,145.01,66013.0,131.1064,131.2603,130.9073,131.2422,66013.0
2018-08-08 10:30:00,144.94,145.14,144.68,144.68,68707.0,131.1788,131.3598,130.9435,130.9435,68707.0
2018-08-08 10:40:00,144.65,145.06,144.51,144.97,23689.0,130.9163,131.2874,130.7896,131.206,23689.0
2018-08-08 10:50:00,145.0,145.06,144.7,145.02,22086.0,131.2331,131.2874,130.9616,131.2512,22086.0
2018-08-08 11:00:00,145.06,145.06,144.79,144.81,11150.0,131.2874,131.2874,131.043,131.0611,11150.0
2018-08-08 11:10:00,144.78,144.78,144.55,144.55,15182.0,131.034,131.034,130.8258,130.8258,15182.0
2018-08-08 11:20:00,144.54,144.58,144.16,144.27,22531.0,130.8168,130.853,130.4729,130.5724,22531.0
2018-08-08 11:30:00,144.28,144.47,144.21,144.44,19215.0,130.5815,130.7534,130.5181,130.7263,19215.0
2018-08-08 11:40:00,144.43,144.76,144.35,144.68,16336.0,130.7172,131.0159,130.6448,130.9435,16336.0
2018-08-08 11:50:00,144.67,145.07,144.58,144.94,29713.0,130.9344,131.2965,130.853,131.1788,29713.0
2018-08-08 12:00:00,144.96,144.98,144.82,144.89,10342.0,131.1969,131.215,131.0702,131.1336,10342.0
2018-08-08 12:10:00,144.91,145.03,144.89,144.97,12626.0,131.1517,131.2603,131.1336,131.206,12626.0
2018-08-08 12:20:00,144.98,144.98,144.76,144.81,14915.0,131.215,131.215,131.0159,131.0611,14915.0
2018-08-08 12:30:00,144.82,145.09,144.81,145.07,16109.0,131.0702,131.3146,131.0611,131.2965,16109.0
2018-08-08 12:40:00,145.07,145.12,144.92,145.02,24300.0,131.2965,131.3417,131.1607,131.2512,24300.0
2018-08-08 12:50:00,145.0,145.02,144.82,144.91,9390.0,131.2331,131.2512,131.0702,131.1517,9390.0
2018-08-08 13:00:00,144.93,145.04,144.8,145.04,11689.0,131.1698,131.2693,131.0521,131.2693,11689.0
2018-08-08 13:10:00,145.04,145.13,145.04,145.1,8472.0,131.2693,131.3508,131.2693,131.3236,8472.0
2018-08-08 13:20:00,145.11,145.12,144.75,144.79,48957.0,131.3327,131.3417,131.0068,131.043,48957.0
2018-08-08 13:30:00,144.83,145.01,144.83,144.95,4981.0,131.0792,131.2422,131.0792,131.1879,4981.0
2018-08-08 13:40:00,144.95,145.08,144.93,145.08,10518.0,131.1879,131.3055,131.1698,131.3055,10518.0
2018-08-08 13:50:00,145.12,145.27,145.07,145.17,15546.0,131.3417,131.4775,131.2965,131.387,15546.0
2018-08-08 14:00:00,145.18,145.18,145.05,145.05,6859.0,131.396,131.396,131.2784,131.2784,6859.0
2018-08-08 14:10:00,145.08,145.15,144.97,145.14,13659.0,131.3055,131.3689,131.206,131.3598,13659.0
2018-08-08 14:20:00,145.12,145.15,145.02,145.11,9189.0,131.3417,131.3689,131.2512,131.3327,9189.0
2018-08-08 14:30:00,145.13,145.16,145.08,145.15,19648.0,131.3508,131.3779,131.3055,131.3689,19648.0
2018-08-08 14:40:00,145.15,145.3,145.13,145.19,11717.0,131.3689,131.5046,131.3508,131.4051,11717.0
2018-08-08 14:50:00,145.19,145.2,145.1,145.15,8700.0,131.4051,131.4141,131.3236,131.3689,8700.0
2018-08-08 15:00:00,145.17,145.18,145.04,145.06,23110.0,131.387,131.396,131.2693,131.2874,23110.0
2018-08-08 15:10:00,145.08,145.14,144.98,145.01,12939.0,131.3055,131.3598,131.215,131.2422,12939.0
2018-08-08 15:20:00,145.0,145.08,144.97,145.05,113748.0,131.2331,131.3055,131.206,131.2784,113748.0
2018-08-08 15:30:00,145.1,145.2,145.1,145.13,28026.0,131.3236,131.4141,131.3236,131.3508,28026.0
2018-08-08 15:40:00,145.13,145.27,145.01,145.03,55367.0,131.3508,131.4775,131.2422,131.2603,55367.0
2018-08-08 15:50:00,145.04,145.15,144.74,144.81,165518.0,131.2693,131.3689,130.9978,131.0611,165518.0
2018-08-09 09:30:00,143.55,143.96,139.06,139.53,408227.0,129.9208,130.2918,125.8571,126.2825,408227.0
2018-08-09 09:40:00,139.41,140.77,139.41,140.28,177219.0,126.1738,127.4047,126.1738,126.9612,177219.0
2018-08-09 09:50:00,140.26,140.88,139.5,140.87,97614.0,126.9431,127.5043,126.2553,127.4952,97614.0
2018-08-09 10:00:00,140.82,141.04,140.53,140.76,54432.0,127.45,127.6491,127.1875,127.3957,54432.0
2018-08-09 10:10:00,140.77,141.13,140.53,140.53,42897.0,127.4047,127.7305,127.1875,127.1875,42897.0
2018-08-09 10:20:00,140.5,140.81,140.36,140.65,41285.0,127.1604,127.4409,127.0336,127.2961,41285.0
2018-08-09 10:30:00,140.66,140.76,140.37,140.5,47910.0,127.3052,127.3957,127.0427,127.1604,47910.0
2018-08-09 10:40:00,140.53,140.86,140.3,140.32,45976.0,127.1875,127.4862,126.9793,126.9974,45976.0
2018-08-09 10:50:00,140.3,140.34,139.93,140.19,80100.0,126.9793,127.0155,126.6445,126.8798,80100.0
2018-08-09 11:00:00,140.21,140.62,139.76,139.76,41178.0,126.8979,127.269,126.4906,126.4906,41178.0
2018-08-09 11:10:00,139.74,139.76,139.37,139.55,92423.0,126.4725,126.4906,126.1376,126.3006,92423.0
2018-08-09 11:20:00,139.54,139.86,139.53,139.62,54005.0,126.2915,126.5811,126.2825,126.3639,54005.0
2018-08-09 11:30:00,139.6,139.62,139.49,139.52,95868.0,126.3458,126.3639,126.2462,126.2734,95868.0
2018-08-09 11:40:00,139.51,139.55,138.83,138.83,88624.0,126.2644,126.3006,125.6489,125.6489,88624.0
2018-08-09 11:50:00,138.84,139.05,138.65,138.98,49951.0,125.658,125.848,125.486,125.7847,49951.0
2018-08-09 12:00:00,138.97,139.04,138.68,138.94,82157.0,125.7756,125.839,125.5132,125.7485,82157.0
2018-08-09 12:10:00,138.95,139.34,138.95,139.1,39478.0,125.7575,126.1105,125.7575,125.8933,39478.0
2018-08-09 12:20:00,139.1,139.27,139.0,139.16,28964.0,125.8933,126.0471,125.8028,125.9476,28964.0
2018-08-09 12:30:00,139.15,139.23,138.95,139.02,65568.0,125.9385,126.0109,125.7575,125.8209,65568.0
2018-08-09 12:40:00,138.99,139.44,138.9,139.43,96503.0,125.7937,126.201,125.7123,126.1919,96503.0
2018-08-09 12:50:00,139.44,139.44,139.18,139.39,49874.0,126.201,126.201,125.9657,126.1557,49874.0
2018-08-09 13:00:00,139.34,139.38,139.13,139.27,67749.0,126.1105,126.1467,125.9204,126.0471,67749.0
2018-08-09 13:10:00,139.23,139.83,139.2,139.64,108094.0,126.0109,126.554,125.9838,126.382,108094.0
2018-08-09 13:20:00,139.66,140.04,139.64,140.04,31382.0,126.4001,126.744,126.382,126.744,31382.0
2018-08-09 13:30:00,140.09,140.12,139.82,139.85,33479.0,126.7893,126.8164,126.5449,126.5721,33479.0
2018-08-09 13:40:00,139.82,139.92,139.62,139.65,43952.0,126.5449,126.6354,126.3639,126.3911,43952.0
2018-08-09 13:50:00,139.65,139.76,139.56,139.7,22846.0,126.3911,126.4906,126.3096,126.4363,22846.0
2018-08-09 14:00:00,139.7,139.84,139.65,139.76,23447.0,126.4363,126.563,126.3911,126.4906,23447.0
2018-08-09 14:10:00,139.76,139.79,139.62,139.77,30738.0,126.4906,126.5178,126.3639,126.4997,30738.0
2018-08-09 14:20:00,139.79,139.81,139.68,139.69,17881.0,126.5178,126.5359,126.4182,126.4273,17881.0
2018-08-09 14:30:00,139.72,139.87,139.71,139.82,23276.0,126.4544,126.5902,126.4454,126.5449,23276.0
2018-08-09 14:40:00,139.83,139.92,139.68,139.7,39114.0,126.554,126.6354,126.4182,126.4363,39114.0
2018-08-09 14:50:00,139.7,139.75,139.58,139.73,34169.0,126.4363,126.4816,126.3277,126.4635,34169.0
2018-08-09 15:00:00,139.74,139.81,139.72,139.73,28745.0,126.4725,126.5359,126.4544,126.4635,28745.0
2018-08-09 15:10:00,139.75,139.83,139.74,139.82,21023.0,126.4816,126.554,126.4725,126.5449,21023.0
2018-08-09 15:20:00,139.82,139.86,139.73,139.78,41041.0,126.5449,126.5811,126.4635,126.5087,41041.0
2018-08-09 15:30:00,139.78,140.0,139.78,139.92,43580.0,126.5087,126.7078,126.5087,126.6354,43580.0
2018-08-09 15:40:00,139.91,139.93,139.67,139.72,82953.0,126.6264,126.6445,126.4092,126.4544,82953.0
2018-08-09 15:50:00,139.73,139.94,139.6,139.82,252199.0,126.4635,126.6535,126.3458,126.5449,252199.0
2018-08-10 09:30:00,139.0,139.32,137.64,137.96,73911.0,125.8028,126.0924,124.5719,124.8615,73911.0
2018-08-10 09:40:00,137.94,138.48,137.77,138.25,42418.0,124.8434,125.3321,124.6896,125.124,42418.0
2018-08-10 09:50:00,138.25,138.28,137.5,137.64,28580.0,125.124,125.1511,124.4452,124.5719,28580.0
2018-08-10 10:00:00,137.63,137.87,137.47,137.87,32334.0,124.5628,124.7801,124.418,124.7801,32334.0
2018-08-10 10:10:00,137.87,138.42,137.8,138.12,42278.0,124.7801,125.2778,124.7167,125.0063,42278.0
2018-08-10 10:20:00,138.09,138.17,137.79,137.88,78476.0,124.9792,125.0516,124.7077,124.7891,78476.0
2018-08-10 10:30:00,137.91,138.19,137.87,137.93,19601.0,124.8163,125.0697,124.7801,124.8344,19601.0
2018-08-10 10:40:00,137.91,138.15,137.72,137.95,27350.0,124.8163,125.0335,124.6443,124.8525,27350.0
2018-08-10 10:50:00,137.91,138.33,137.77,138.21,28522.0,124.8163,125.1964,124.6896,125.0878,28522.0
2018-08-10 11:00:00,138.26,138.42,138.15,138.24,39310.0,125.133,125.2778,125.0335,125.1149,39310.0
2018-08-10 11:10:00,138.24,138.24,137.95,138.0,32457.0,125.1149,125.1149,124.8525,124.8977,32457.0
2018-08-10 11:20:00,138.04,138.47,138.04,138.35,32721.0,124.9339,125.3231,124.9339,125.2145,32721.0
2018-08-10 11:30:00,138.34,138.45,138.23,138.34,27492.0,125.2054,125.305,125.1059,125.2054,27492.0
2018-08-10 11:40:00,138.33,138.35,138.1,138.25,12981.0,125.1964,125.2145,124.9882,125.124,12981.0
2018-08-10 11:50:00,138.25,138.39,138.11,138.18,14018.0,125.124,125.2507,124.9973,125.0606,14018.0
2018-08-10 12:00:00,138.15,138.2,137.38,137.53,120682.0,125.0335,125.0787,124.3366,124.4723,120682.0
2018-08-10 12:10:00,137.55,137.74,137.5,137.64,27111.0,124.4904,124.6624,124.4452,124.5719,27111.0
2018-08-10 12:20:00,137.65,137.69,137.34,137.39,26687.0,124.5809,124.6171,124.3004,124.3456,26687.0
2018-08-10 12:30:00,137.38,137.49,137.17,137.17,26710.0,124.3366,124.4361,124.1465,124.1465,26710.0
2018-08-10 12:40:00,137.17,137.21,136.81,136.94,53984.0,124.1465,124.1827,123.8207,123.9384,53984.0
2018-08-10 12:50:00,136.91,137.18,136.8,136.84,31427.0,123.9112,124.1556,123.8116,123.8479,31427.0
2018-08-10 13:00:00,136.83,136.87,136.56,136.87,40218.0,123.8388,123.875,123.5944,123.875,40218.0
2018-08-10 13:10:00,136.89,137.01,136.49,136.54,41187.0,123.8931,124.0017,123.5311,123.5763,41187.0
2018-08-10 13:20:00,136.54,136.64,136.43,136.49,35618.0,123.5763,123.6668,123.4768,123.5311,35618.0
2018-08-10 13:30:00,136.49,136.61,136.3,136.34,90030.0,123.5311,123.6397,123.3591,123.3953,90030.0
2018-08-10 13:40:00,136.34,136.45,136.12,136.28,40294.0,123.3953,123.4949,123.1962,123.341,40294.0
2018-08-10 13:50:00,136.34,136.35,135.87,136.01,49930.0,123.3953,123.4044,122.9699,123.0967,49930.0
2018-08-10 14:00:00,136.01,136.72,135.97,136.66,52123.0,123.0967,123.7392,123.0605,123.6849,52123.0
2018-08-10 14:10:00,136.66,136.86,136.56,136.72,30071.0,123.6849,123.866,123.5944,123.7392,30071.0
2018-08-10 14:20:00,136.78,136.81,136.59,136.59,29145.0,123.7935,123.8207,123.6216,123.6216,29145.0
2018-08-10 14:30:00,136.53,136.59,136.39,136.53,28359.0,123.5673,123.6216,123.4406,123.5673,28359.0
2018-08-10 14:40:00,136.54,136.83,136.46,136.83,23395.0,123.5763,123.8388,123.5039,123.8388,23395.0
2018-08-10 14:50:00,136.9,137.05,136.76,136.79,26039.0,123.9022,124.0379,123.7754,123.8026,26039.0
2018-08-10 15:00:00,136.78,136.8,136.55,136.75,28680.0,123.7935,123.8116,123.5854,123.7664,28680.0
2018-08-10 15:10:00,136.72,137.25,136.66,137.25,21582.0,123.7392,124.2189,123.6849,124.2189,21582.0
2018-08-10 15:20:00,137.28,137.72,137.27,137.45,51098.0,124.2461,124.6443,124.237,124.3999,51098.0
2018-08-10 15:30:00,137.44,137.5,137.02,137.28,149820.0,124.3909,124.4452,124.0108,124.2461,149820.0
2018-08-10 15:40:00,137.27,137.27,137.0,137.05,70251.0,124.237,124.237,123.9927,124.0379,70251.0
2018-08-10 15:50:00,137.04,137.4,136.97,137.04,215714.0,124.0289,124.3547,123.9655,124.0289,215714.0
2018-08-13 09:30:00,137.0,137.0,136.35,136.35,71876.0,123.9927,123.9927,123.4044,123.4044,71876.0
2018-08-13 09:40:00,136.48,137.29,136.17,137.29,37045.0,123.522,124.2551,123.2415,124.2551,37045.0
2018-08-13 09:50:00,137.29,137.33,136.62,136.62,28566.0,124.2551,124.2913,123.6487,123.6487,28566.0
2018-08-13 10:00:00,136.53,136.91,136.47,136.89,19532.0,123.5673,123.9112,123.513,123.8931,19532.0
2018-08-13 10:10:00,136.87,136.97,136.27,136.47,126241.0,123.875,123.9655,123.332,123.513,126241.0
2018-08-13 10:20:00,136.48,136.7,136.25,136.33,22521.0,123.522,123.7211,123.3139,123.3863,22521.0
2018-08-13 10:30:00,136.33,136.58,136.28,136.38,24695.0,123.3863,123.6125,123.341,123.4315,24695.0
2018-08-13 10:40:00,136.35,136.55,136.21,136.43,24077.0,123.4044,123.5854,123.2777,123.4768,24077.0
2018-08-13 10:50:00,136.43,136.59,136.24,136.25,93662.0,123.4768,123.6216,123.3048,123.3139,93662.0
2018-08-13 11:00:00,136.31,136.72,136.31,136.34,25078.0,123.3682,123.7392,123.3682,123.3953,25078.0
2018-08-13 11:10:00,136.32,136.38,135.99,136.06,20391.0,123.3772,123.4315,123.0786,123.1419,20391.0
2018-08-13 11:20:00,136.09,136.42,136.06,136.36,22851.0,123.1691,123.4677,123.1419,123.4134,22851.0
2018-08-13 11:30:00,136.4,136.45,136.26,136.42,15400.0,123.4496,123.4949,123.3229,123.4677,15400.0
2018-08-13 11:40:00,136.42,136.71,136.36,136.59,19752.0,123.4677,123.7302,123.4134,123.6216,19752.0
2018-08-13 11:50:00,136.67,136.73,136.03,136.08,22567.0,123.694,123.7483,123.1148,123.16,22567.0
2018-08-13 12:00:00,136.06,136.36,136.06,136.35,41390.0,123.1419,123.4134,123.1419,123.4044,41390.0
2018-08-13 12:10:00,136.35,136.47,136.26,136.33,21522.0,123.4044,123.513,123.3229,123.3863,21522.0
2018-08-13 12:20:00,136.31,136.45,136.05,136.19,21868.0,123.3682,123.4949,123.1329,123.2596,21868.0
2018-08-13 12:30:00,136.18,136.21,136.01,136.15,23641.0,123.2505,123.2777,123.0967,123.2234,23641.0
2018-08-13 12:40:00,136.13,136.2,135.98,136.0,19902.0,123.2053,123.2686,123.0695,123.0876,19902.0
2018-08-13 12:50:00,135.97,136.08,135.85,135.88,20914.0,123.0605,123.16,122.9518,122.979,20914.0
2018-08-13 13:00:00,135.85,135.85,135.61,135.68,15198.0,122.9518,122.9518,122.7346,122.798,15198.0
2018-08-13 13:10:00,135.71,136.21,135.7,136.2,23841.0,122.8251,123.2777,122.8161,123.2686,23841.0
2018-08-13 13:20:00,136.18,136.39,136.16,136.34,15251.0,123.2505,123.4406,123.2324,123.3953,15251.0
2018-08-13 13:30:00,136.39,136.58,136.25,136.25,18556.0,123.4406,123.6125,123.3139,123.3139,18556.0
2018-08-13 13:40:00,136.31,136.34,136.2,136.22,22827.0,123.3682,123.3953,123.2686,123.2867,22827.0
2018-08-13 13:50:00,136.24,136.71,136.23,136.6,47738.0,123.3048,123.7302,123.2958,123.6306,47738.0
2018-08-13 14:00:00,136.58,136.9,136.58,136.69,49236.0,123.6125,123.9022,123.6125,123.7121,49236.0
2018-08-13 14:10:00,136.71,136.86,136.71,136.74,15459.0,123.7302,123.866,123.7302,123.7573,15459.0
2018-08-13 14:20:00,136.74,137.08,136.71,136.98,20046.0,123.7573,124.0651,123.7302,123.9746,20046.0
2018-08-13 14:30:00,137.01,137.02,136.65,136.74,13686.0,124.0017,124.0108,123.6759,123.7573,13686.0
2018-08-13 14:40:00,136.78,136.96,136.75,136.88,8407.0,123.7935,123.9565,123.7664,123.8841,8407.0
2018-08-13 14:50:00,136.85,136.91,136.71,136.85,16215.0,123.8569,123.9112,123.7302,123.8569,16215.0
2018-08-13 15:00:00,136.8,136.92,136.71,136.92,17811.0,123.8116,123.9203,123.7302,123.9203,17811.0
2018-08-13 15:10:00,136.92,137.11,136.91,136.95,22294.0,123.9203,124.0922,123.9112,123.9474,22294.0
2018-08-13 15:20:00,136.95,136.97,136.81,136.83,35167.0,123.9474,123.9655,123.8207,123.8388,35167.0
2018-08-13 15:30:00,136.87,137.14,136.83,137.12,46435.0,123.875,124.1194,123.8388,124.1013,46435.0
2018-08-13 15:40:00,137.11,137.2,136.9,136.92,85548.0,124.0922,124.1737,123.9022,123.9203,85548.0
2018-08-13 15:50:00,136.91,137.05,136.81,136.91,159881.0,123.9112,124.0379,123.8207,123.9112,159881.0
2018-08-14 09:30:00,137.59,138.79,137.48,138.69,67471.0,124.5266,125.6127,124.4271,125.5222,67471.0
2018-08-14 09:40:00,138.63,139.51,138.61,139.12,64502.0,125.4679,126.2644,125.4498,125.9114,64502.0
2018-08-14 09:50:00,139.17,139.47,139.06,139.24,41301.0,125.9566,126.2281,125.8571,126.02,41301.0
2018-08-14 10:00:00,139.27,139.32,138.37,138.46,75421.0,126.0471,126.0924,125.2326,125.314,75421.0
2018-08-14 10:10:00,138.46,139.19,138.41,139.08,78839.0,125.314,125.9747,125.2688,125.8752,78839.0
2018-08-14 10:20:00,139.1,139.37,138.78,138.78,34773.0,125.8933,126.1376,125.6037,125.6037,34773.0
2018-08-14 10:30:00,138.79,139.03,138.5,138.86,44190.0,125.6127,125.8299,125.3502,125.6761,44190.0
2018-08-14 10:40:00,138.92,139.31,138.81,139.24,26116.0,125.7304,126.0833,125.6308,126.02,26116.0
2018-08-14 10:50:00,139.21,139.4,139.09,139.16,29733.0,125.9928,126.1648,125.8842,125.9476,29733.0
2018-08-14 11:00:00,139.18,139.35,139.06,139.17,14777.0,125.9657,126.1195,125.8571,125.9566,14777.0
2018-08-14 11:10:00,139.19,139.39,139.07,139.07,30012.0,125.9747,126.1557,125.8661,125.8661,30012.0
2018-08-14 11:20:00,139.06,139.43,139.0,139.38,44560.0,125.8571,126.1919,125.8028,126.1467,44560.0
2018-08-14 11:30:00,139.39,139.47,139.2,139.38,36550.0,126.1557,126.2281,125.9838,126.1467,36550.0
2018-08-14 11:40:00,139.39,139.63,139.3,139.49,32917.0,126.1557,126.373,126.0743,126.2462,32917.0
2018-08-14 11:50:00,139.5,139.58,139.23,139.28,26066.0,126.2553,126.3277,126.0109,126.0562,26066.0
2018-08-14 12:00:00,139.32,139.62,139.3,139.41,21278.0,126.0924,126.3639,126.0743,126.1738,21278.0
2018-08-14 12:10:00,139.36,139.4,139.13,139.13,16760.0,126.1286,126.1648,125.9204,125.9204,16760.0
2018-08-14 12:20:00,139.12,139.17,139.0,139.11,31665.0,125.9114,125.9566,125.8028,125.9023,31665.0
2018-08-14 12:30:00,139.11,139.17,139.0,139.15,21655.0,125.9023,125.9566,125.8028,125.9385,21655.0
2018-08-14 12:40:00,139.18,139.22,138.84,138.84,21392.0,125.9657,126.0019,125.658,125.658,21392.0
2018-08-14 12:50:00,138.88,138.91,138.61,138.61,18964.0,125.6942,125.7213,125.4498,125.4498,18964.0
2018-08-14 13:00:00,138.63,138.84,138.62,138.78,19639.0,125.4679,125.658,125.4589,125.6037,19639.0
2018-08-14 13:10:00,138.79,138.85,138.67,138.69,16048.0,125.6127,125.667,125.5041,125.5222,16048.0
2018-08-14 13:20:00,138.67,138.71,138.53,138.65,30003.0,125.5041,125.5403,125.3774,125.486,30003.0
2018-08-14 13:30:00,138.65,138.73,138.58,138.67,17053.0,125.486,125.5584,125.4226,125.5041,17053.0
2018-08-14 13:40:00,138.67,138.88,138.66,138.86,19673.0,125.5041,125.6942,125.4951,125.6761,19673.0
2018-08-14 13:50:00,138.84,138.96,138.66,138.91,22943.0,125.658,125.7666,125.4951,125.7213,22943.0
2018-08-14 14:00:00,138.93,138.97,138.81,138.84,20439.0,125.7394,125.7756,125.6308,125.658,20439.0
2018-08-14 14:10:00,138.87,138.92,138.76,138.86,25308.0,125.6851,125.7304,125.5856,125.6761,25308.0
2018-08-14 14:20:00,138.87,138.88,138.62,138.75,24012.0,125.6851,125.6942,125.4589,125.5765,24012.0
2018-08-14 14:30:00,138.77,138.92,138.72,138.89,20605.0,125.5946,125.7304,125.5494,125.7032,20605.0
2018-08-14 14:40:00,138.91,138.91,138.74,138.74,14509.0,125.7213,125.7213,125.5675,125.5675,14509.0
2018-08-14 14:50:00,138.76,138.8,138.64,138.7,17616.0,125.5856,125.6218,125.477,125.5313,17616.0
2018-08-14 15:00:00,138.69,138.92,138.69,138.82,27904.0,125.5222,125.7304,125.5222,125.6399,27904.0
2018-08-14 15:10:00,138.83,138.89,138.62,138.62,25687.0,125.6489,125.7032,125.4589,125.4589,25687.0
2018-08-14 15:20:00,138.61,138.77,138.6,138.68,49623.0,125.4498,125.5946,125.4408,125.5132,49623.0
2018-08-14 15:30:00,138.65,138.81,138.6,138.69,49967.0,125.486,125.6308,125.4408,125.5222,49967.0
2018-08-14 15:40:00,138.69,138.7,138.36,138.44,71234.0,125.5222,125.5313,125.2235,125.2959,71234.0
2018-08-14 15:50:00,138.45,138.67,138.36,138.62,304851.0,125.305,125.5041,125.2235,125.4589,304851.0
2018-08-15 09:30:00,137.26,137.42,135.55,136.11,63132.0,124.228,124.3728,122.6803,123.1872,63132.0
2018-08-15 09:40:00,135.98,136.12,134.73,134.79,47582.0,123.0695,123.1962,121.9382,121.9925,47582.0
2018-08-15 09:50:00,134.73,134.92,134.42,134.47,55839.0,121.9382,122.1101,121.6576,121.7029,55839.0
2018-08-15 10:00:00,134.55,134.55,133.95,134.39,58356.0,121.7753,121.7753,121.2322,121.6305,58356.0
2018-08-15 10:10:00,134.34,134.43,133.89,134.12,63749.0,121.5852,121.6667,121.1779,121.3861,63749.0
2018-08-15 10:20:00,134.08,134.49,133.57,133.64,51658.0,121.3499,121.721,120.8883,120.9517,51658.0
2018-08-15 10:30:00,133.52,133.75,133.33,133.52,58946.0,120.8431,121.0512,120.6711,120.8431,58946.0
2018-08-15 10:40:00,133.55,133.75,133.41,133.66,57895.0,120.8702,121.0512,120.7435,120.9698,57895.0
2018-08-15 10:50:00,133.63,133.63,132.85,132.85,115573.0,120.9426,120.9426,120.2367,120.2367,115573.0
2018-08-15 11:00:00,132.85,133.97,132.83,133.97,44831.0,120.2367,121.2503,120.2186,121.2503,44831.0
2018-08-15 11:10:00,133.99,134.23,133.67,134.02,45309.0,121.2684,121.4857,120.9788,121.2956,45309.0
2018-08-15 11:20:00,134.02,134.17,133.78,133.94,51089.0,121.2956,121.4314,121.0784,121.2232,51089.0
2018-08-15 11:30:00,133.98,134.76,133.81,134.53,46775.0,121.2594,121.9653,121.1055,121.7572,46775.0
2018-08-15 11:40:00,134.52,135.24,134.36,135.2,37123.0,121.7481,122.3998,121.6033,122.3636,37123.0
2018-08-15 11:50:00,135.22,135.25,134.76,134.9,51877.0,122.3817,122.4088,121.9653,122.092,51877.0
2018-08-15 12:00:00,134.84,135.04,134.76,134.94,33100.0,122.0377,122.2188,121.9653,122.1282,33100.0
2018-08-15 12:10:00,134.91,135.33,134.77,135.21,89922.0,122.1011,122.4812,121.9744,122.3726,89922.0
2018-08-15 12:20:00,135.24,135.37,135.17,135.28,28088.0,122.3998,122.5174,122.3364,122.436,28088.0
2018-08-15 12:30:00,135.28,135.73,135.28,135.73,16872.0,122.436,122.8432,122.436,122.8432,16872.0
2018-08-15 12:40:00,135.73,135.79,135.43,135.47,13145.0,122.8432,122.8975,122.5717,122.6079,13145.0
2018-08-15 12:50:00,135.5,135.87,135.48,135.86,17657.0,122.6351,122.9699,122.617,122.9609,17657.0
2018-08-15 13:00:00,135.87,136.4,135.85,136.24,27129.0,122.9699,123.4496,122.9518,123.3048,27129.0
2018-08-15 13:10:00,136.22,136.27,135.97,136.03,17155.0,123.2867,123.332,123.0605,123.1148,17155.0
2018-08-15 13:20:00,135.99,136.15,135.74,135.77,24231.0,123.0786,123.2234,122.8523,122.8794,24231.0
2018-08-15 13:30:00,135.76,135.85,135.44,135.5,22686.0,122.8704,122.9518,122.5808,122.6351,22686.0
2018-08-15 13:40:00,135.5,135.53,135.22,135.24,23141.0,122.6351,122.6622,122.3817,122.3998,23141.0
2018-08-15 13:50:00,135.24,135.38,135.23,135.31,38375.0,122.3998,122.5265,122.3907,122.4631,38375.0
2018-08-15 14:00:00,135.25,135.4,135.02,135.06,19076.0,122.4088,122.5446,122.2006,122.2369,19076.0
2018-08-15 14:10:00,135.09,135.18,134.87,135.14,20471.0,122.264,122.3455,122.0649,122.3093,20471.0
2018-08-15 14:20:00,135.17,135.27,134.89,134.89,20369.0,122.3364,122.4269,122.083,122.083,20369.0
2018-08-15 14:30:00,134.91,135.34,134.83,135.12,20964.0,122.1011,122.4903,122.0287,122.2912,20964.0
2018-08-15 14:40:00,135.1,135.23,134.9,135.03,21797.0,122.2731,122.3907,122.092,122.2097,21797.0
2018-08-15 14:50:00,135.03,135.4,135.03,135.4,22324.0,122.2097,122.5446,122.2097,122.5446,22324.0
2018-08-15 15:00:00,135.4,135.79,135.4,135.65,43225.0,122.5446,122.8975,122.5446,122.7708,43225.0
2018-08-15 15:10:00,135.65,135.72,135.52,135.61,32485.0,122.7708,122.8342,122.6532,122.7346,32485.0
2018-08-15 15:20:00,135.6,135.74,135.58,135.66,48113.0,122.7256,122.8523,122.7075,122.7799,48113.0
2018-08-15 15:30:00,135.65,136.13,135.64,135.92,89635.0,122.7708,123.2053,122.7618,123.0152,89635.0
2018-08-15 15:40:00,135.91,136.03,135.77,135.87,123605.0,123.0061,123.1148,122.8794,122.9699,123605.0
2018-08-15 15:50:00,135.85,135.98,135.63,135.7,230194.0,122.9518,123.0695,122.7527,122.8161,230194.0
2018-08-16 09:30:00,137.44,138.12,137.01,137.77,117960.0,124.3909,125.0063,124.0017,124.6896,117960.0
2018-08-16 09:40:00,137.79,137.8,137.14,137.31,63741.0,124.7077,124.7167,124.1194,124.2732,63741.0
2018-08-16 09:50:00,137.3,137.37,136.52,136.81,60569.0,124.2642,124.3275,123.5582,123.8207,60569.0
2018-08-16 10:00:00,136.81,137.26,136.8,137.2,53318.0,123.8207,124.228,123.8116,124.1737,53318.0
2018-08-16 10:10:00,137.21,137.23,136.48,136.52,83829.0,124.1827,124.2008,123.522,123.5582,83829.0
2018-08-16 10:20:00,136.48,136.88,136.36,136.63,73560.0,123.522,123.8841,123.4134,123.6578,73560.0
2018-08-16 10:30:00,136.63,137.43,136.54,137.43,97159.0,123.6578,124.3818,123.5763,124.3818,97159.0
2018-08-16 10:40:00,137.38,137.97,137.38,137.74,41751.0,124.3366,124.8706,124.3366,124.6624,41751.0
2018-08-16 10:50:00,137.73,137.86,137.52,137.59,23397.0,124.6534,124.771,124.4633,124.5266,23397.0
2018-08-16 11:00:00,137.56,137.75,137.36,137.4,27198.0,124.4995,124.6715,124.3185,124.3547,27198.0
2018-08-16 11:10:00,137.43,137.77,137.43,137.68,26792.0,124.3818,124.6896,124.3818,124.6081,26792.0
2018-08-16 11:20:00,137.66,137.68,137.47,137.54,20903.0,124.59,124.6081,124.418,124.4814,20903.0
2018-08-16 11:30:00,137.58,137.66,137.39,137.61,32259.0,124.5176,124.59,124.3456,124.5447,32259.0
2018-08-16 11:40:00,137.63,137.63,137.34,137.35,40088.0,124.5628,124.5628,124.3004,124.3094,40088.0
2018-08-16 11:50:00,137.34,137.6,137.22,137.55,36717.0,124.3004,124.5357,124.1918,124.4904,36717.0
2018-08-16 12:00:00,137.59,137.87,137.45,137.8,33225.0,124.5266,124.7801,124.3999,124.7167,33225.0
2018-08-16 12:10:00,137.8,138.03,137.71,137.96,24606.0,124.7167,124.9249,124.6353,124.8615,24606.0
2018-08-16 12:20:00,137.94,137.99,137.65,137.68,35060.0,124.8434,124.8887,124.5809,124.6081,35060.0
2018-08-16 12:30:00,137.68,137.71,137.4,137.44,24401.0,124.6081,124.6353,124.3547,124.3909,24401.0
2018-08-16 12:40:00,137.43,137.45,137.07,137.3,36363.0,124.3818,124.3999,124.056,124.2642,36363.0
2018-08-16 12:50:00,137.3,137.44,137.29,137.32,25253.0,124.2642,124.3909,124.2551,124.2823,25253.0
2018-08-16 13:00:00,137.32,137.42,137.2,137.3,24914.0,124.2823,124.3728,124.1737,124.2642,24914.0
2018-08-16 13:10:00,137.35,137.52,137.33,137.36,32063.0,124.3094,124.4633,124.2913,124.3185,32063.0
2018-08-16 13:20:00,137.42,137.43,137.24,137.27,24280.0,124.3728,124.3818,124.2099,124.237,24280.0
2018-08-16 13:30:00,137.25,137.44,137.14,137.34,27070.0,124.2189,124.3909,124.1194,124.3004,27070.0
2018-08-16 13:40:00,137.31,137.32,137.03,137.04,33904.0,124.2732,124.2823,124.0198,124.0289,33904.0
2018-08-16 13:50:00,137.07,137.13,136.98,137.04,23841.0,124.056,124.1103,123.9746,124.0289,23841.0
2018-08-16 14:00:00,137.04,137.17,136.92,137.05,39742.0,124.0289,124.1465,123.9203,124.0379,39742.0
2018-08-16 14:10:00,137.05,137.12,136.91,137.08,47960.0,124.0379,124.1013,123.9112,124.0651,47960.0
2018-08-16 14:20:00,137.06,137.19,136.93,136.93,35361.0,124.047,124.1646,123.9293,123.9293,35361.0
2018-08-16 14:30:00,136.92,137.0,136.77,136.84,39287.0,123.9203,123.9927,123.7845,123.8479,39287.0
2018-08-16 14:40:00,136.86,136.93,136.8,136.87,34757.0,123.866,123.9293,123.8116,123.875,34757.0
2018-08-16 14:50:00,136.87,136.94,136.75,136.84,59844.0,123.875,123.9384,123.7664,123.8479,59844.0
2018-08-16 15:00:00,136.84,136.9,136.76,136.78,37772.0,123.8479,123.9022,123.7754,123.7935,37772.0
2018-08-16 15:10:00,136.78,136.94,136.74,136.9,44959.0,123.7935,123.9384,123.7573,123.9022,44959.0
2018-08-16 15:20:00,136.91,137.1,136.85,137.07,57391.0,123.9112,124.0832,123.8569,124.056,57391.0
2018-08-16 15:30:00,137.06,137.46,136.98,137.28,59115.0,124.047,124.409,123.9746,124.2461,59115.0
2018-08-16 15:40:00,137.28,137.28,137.03,137.22,94267.0,124.2461,124.2461,124.0198,124.1918,94267.0
2018-08-16 15:50:00,137.22,137.45,137.13,137.37,206661.0,124.1918,124.3999,124.1103,124.3275,206661.0
2018-08-17 09:30:00,134.18,134.22,132.32,134.04,310021.0,121.4404,121.4766,119.757,121.3137,310021.0
2018-08-17 09:40:00,133.96,135.4,133.84,135.07,250099.0,121.2413,122.5446,121.1327,122.2459,250099.0
2018-08-17 09:50:00,135.07,136.8,134.49,136.14,354357.0,122.2459,123.8116,121.721,123.2143,354357.0
2018-08-17 10:00:00,136.17,136.18,134.28,135.65,201400.0,123.2415,123.2505,121.5309,122.7708,201400.0
2018-08-17 10:10:00,135.65,139.48,135.65,137.36,662801.0,122.7708,126.2372,122.7708,124.3185,662801.0
2018-08-17 10:20:00,137.36,137.81,135.93,136.18,164683.0,124.3185,124.7258,123.0243,123.2505,164683.0
2018-08-17 10:30:00,136.18,137.53,136.05,136.73,146786.0,123.2505,124.4723,123.1329,123.7483,146786.0
2018-08-17 10:40:00,136.69,138.95,136.65,138.89,268030.0,123.7121,125.7575,123.6759,125.7032,268030.0
2018-08-17 10:50:00,138.85,139.0,138.13,138.83,237518.0,125.667,125.8028,125.0154,125.6489,237518.0
2018-08-17 11:00:00,138.79,138.95,138.1,138.59,203264.0,125.6127,125.7575,124.9882,125.4317,203264.0
2018-08-17 11:10:00,138.59,139.7,138.39,139.59,257347.0,125.4317,126.4363,125.2507,126.3368,257347.0
2018-08-17 11:20:00,139.6,140.67,139.48,140.2,330842.0,126.3458,127.3142,126.2372,126.8888,330842.0
2018-08-17 11:30:00,140.25,140.49,139.59,140.09,181527.0,126.9341,127.1513,126.3368,126.7893,181527.0
2018-08-17 11:40:00,140.1,141.59,139.74,141.4,205331.0,126.7983,128.1469,126.4725,127.9749,205331.0
2018-08-17 11:50:00,141.43,142.36,141.39,141.59,211874.0,128.0021,128.8438,127.9659,128.1469,211874.0
2018-08-17 12:00:00,141.62,141.66,140.06,140.4,205772.0,128.174,128.2102,126.7621,127.0699,205772.0
2018-08-17 12:10:00,140.4,141.84,140.3,140.86,218163.0,127.0699,128.3731,126.9793,127.4862,218163.0
2018-08-17 12:20:00,140.87,141.13,140.54,140.98,117090.0,127.4952,127.7305,127.1966,127.5948,117090.0
2018-08-17 12:30:00,141.0,141.13,140.3,140.44,81087.0,127.6129,127.7305,126.9793,127.1061,81087.0
2018-08-17 12:40:00,140.46,141.5,140.45,141.47,149962.0,127.1242,128.0654,127.1151,128.0383,149962.0
2018-08-17 12:50:00,141.48,141.62,141.36,141.5,114417.0,128.0473,128.174,127.9387,128.0654,114417.0
2018-08-17 13:00:00,141.49,141.73,141.12,141.15,111315.0,128.0564,128.2736,127.7215,127.7486,111315.0
2018-08-17 13:10:00,141.19,141.27,140.57,140.58,111724.0,127.7848,127.8572,127.2237,127.2328,111724.0
2018-08-17 13:20:00,140.55,140.6,139.64,139.71,165910.0,127.2056,127.2509,126.382,126.4454,165910.0
2018-08-17 13:30:00,139.7,140.09,139.4,140.01,103172.0,126.4363,126.7893,126.1648,126.7169,103172.0
2018-08-17 13:40:00,139.98,140.26,139.48,139.71,100795.0,126.6897,126.9431,126.2372,126.4454,100795.0
2018-08-17 13:50:00,139.64,139.79,139.29,139.43,72242.0,126.382,126.5178,126.0652,126.1919,72242.0
2018-08-17 14:00:00,139.48,141.31,139.33,141.22,193729.0,126.2372,127.8935,126.1014,127.812,193729.0
2018-08-17 14:10:00,141.27,142.0,141.19,141.83,238573.0,127.8572,128.5179,127.7848,128.3641,238573.0
2018-08-17 14:20:00,141.83,142.39,141.58,141.58,196873.0,128.3641,128.8709,128.1378,128.1378,196873.0
2018-08-17 14:30:00,141.55,141.55,140.65,140.67,152081.0,128.1107,128.1107,127.2961,127.3142,152081.0
2018-08-17 14:40:00,140.63,141.09,140.32,140.54,97062.0,127.278,127.6943,126.9974,127.1966,97062.0
2018-08-17 14:50:00,140.56,141.65,140.52,141.38,102243.0,127.2147,128.2012,127.1785,127.9568,102243.0
2018-08-17 15:00:00,141.37,141.4,140.84,140.92,73830.0,127.9478,127.9749,127.4681,127.5405,73830.0
2018-08-17 15:10:00,140.89,141.2,140.85,141.16,89241.0,127.5133,127.7939,127.4771,127.7577,89241.0
2018-08-17 15:20:00,141.15,141.3,141.08,141.09,91524.0,127.7486,127.8844,127.6853,127.6943,91524.0
2018-08-17 15:30:00,141.09,141.1,140.66,140.98,127763.0,127.6943,127.7034,127.3052,127.5948,127763.0
2018-08-17 15:40:00,141.0,141.38,140.98,141.09,152338.0,127.6129,127.9568,127.5948,127.6943,152338.0
2018-08-17 15:50:00,141.13,141.13,140.46,140.58,353064.0,127.7305,127.7305,127.1242,127.2328,353064.0
2018-08-20 09:30:00,141.61,142.17,139.74,140.31,192657.0,128.165,128.6718,126.4725,126.9884,192657.0
2018-08-20 09:40:00,140.14,140.6,139.78,140.0,57860.0,126.8345,127.2509,126.5087,126.7078,57860.0
2018-08-20 09:50:00,139.94,140.71,139.85,140.6,65753.0,126.6535,127.3504,126.5721,127.2509,65753.0
2018-08-20 10:00:00,140.64,141.26,140.62,140.73,74145.0,127.2871,127.8482,127.269,127.3685,74145.0
2018-08-20 10:10:00,140.77,140.95,140.39,140.86,44236.0,127.4047,127.5676,127.0608,127.4862,44236.0
2018-08-20 10:20:00,140.9,141.27,140.67,141.0,57145.0,127.5224,127.8572,127.3142,127.6129,57145.0
2018-08-20 10:30:00,141.03,141.21,140.77,140.84,84501.0,127.64,127.8029,127.4047,127.4681,84501.0
2018-08-20 10:40:00,140.79,140.8,140.14,140.3,71161.0,127.4228,127.4319,126.8345,126.9793,71161.0
2018-08-20 10:50:00,140.3,140.3,139.95,140.1,46896.0,126.9793,126.9793,126.6626,126.7983,46896.0
2018-08-20 11:00:00,140.07,140.32,139.97,140.04,40212.0,126.7712,126.9974,126.6807,126.744,40212.0
2018-08-20 11:10:00,140.06,140.27,139.93,140.27,32999.0,126.7621,126.9522,126.6445,126.9522,32999.0
2018-08-20 11:20:00,140.27,140.53,140.04,140.49,43434.0,126.9522,127.1875,126.744,127.1513,43434.0
2018-08-20 11:30:00,140.51,140.86,140.43,140.83,59250.0,127.1694,127.4862,127.097,127.459,59250.0
2018-08-20 11:40:00,140.88,140.92,140.48,140.58,47446.0,127.5043,127.5405,127.1423,127.2328,47446.0
2018-08-20 11:50:00,140.56,141.04,140.5,140.95,40178.0,127.2147,127.6491,127.1604,127.5676,40178.0
2018-08-20 12:00:00,140.96,141.3,140.88,140.91,90498.0,127.5767,127.8844,127.5043,127.5314,90498.0
2018-08-20 12:10:00,140.97,141.13,140.94,140.95,18925.0,127.5857,127.7305,127.5586,127.5676,18925.0
2018-08-20 12:20:00,140.93,140.93,140.64,140.65,42311.0,127.5495,127.5495,127.2871,127.2961,42311.0
2018-08-20 12:30:00,140.65,140.65,140.33,140.52,27509.0,127.2961,127.2961,127.0065,127.1785,27509.0
2018-08-20 12:40:00,140.5,140.61,140.36,140.37,14663.0,127.1604,127.2599,127.0336,127.0427,14663.0
2018-08-20 12:50:00,140.35,140.5,140.35,140.46,20529.0,127.0246,127.1604,127.0246,127.1242,20529.0
2018-08-20 13:00:00,140.48,141.02,140.48,140.92,112841.0,127.1423,127.631,127.1423,127.5405,112841.0
2018-08-20 13:10:00,140.94,141.01,140.7,140.75,15953.0,127.5586,127.6219,127.3414,127.3866,15953.0
2018-08-20 13:20:00,140.75,140.95,140.74,140.95,32806.0,127.3866,127.5676,127.3776,127.5676,32806.0
2018-08-20 13:30:00,140.85,141.12,140.83,141.09,19273.0,127.4771,127.7215,127.459,127.6943,19273.0
2018-08-20 13:40:00,141.07,141.3,141.05,141.22,32750.0,127.6762,127.8844,127.6581,127.812,32750.0
2018-08-20 13:50:00,141.24,141.33,141.2,141.33,23501.0,127.8301,127.9116,127.7939,127.9116,23501.0
2018-08-20 14:00:00,141.34,141.38,141.03,141.19,34956.0,127.9206,127.9568,127.64,127.7848,34956.0
2018-08-20 14:10:00,141.2,141.22,141.08,141.2,35999.0,127.7939,127.812,127.6853,127.7939,35999.0
2018-08-20 14:20:00,141.19,141.21,141.04,141.1,61448.0,127.7848,127.8029,127.6491,127.7034,61448.0
2018-08-20 14:30:00,141.1,141.14,141.0,141.03,35907.0,127.7034,127.7396,127.6129,127.64,35907.0
2018-08-20 14:40:00,141.0,141.01,140.82,140.86,41330.0,127.6129,127.6219,127.45,127.4862,41330.0
2018-08-20 14:50:00,140.85,140.95,140.78,140.88,29630.0,127.4771,127.5676,127.4138,127.5043,29630.0
2018-08-20 15:00:00,140.85,140.92,140.7,140.8,33990.0,127.4771,127.5405,127.3414,127.4319,33990.0
2018-08-20 15:10:00,140.81,141.04,140.81,141.02,36236.0,127.4409,127.6491,127.4409,127.631,36236.0
2018-08-20 15:20:00,141.0,141.04,140.94,140.98,33849.0,127.6129,127.6491,127.5586,127.5948,33849.0
2018-08-20 15:30:00,140.96,141.15,140.85,140.9,72199.0,127.5767,127.7486,127.4771,127.5224,72199.0
2018-08-20 15:40:00,140.9,140.96,140.78,140.9,114686.0,127.5224,127.5767,127.4138,127.5224,114686.0
2018-08-20 15:50:00,140.9,140.92,140.46,140.54,295373.0,127.5224,127.5405,127.1242,127.1966,295373.0
2018-08-21 09:30:00,140.73,142.1,140.7,142.07,100750.0,127.3685,128.6084,127.3414,128.5813,100750.0
2018-08-21 09:40:00,142.14,142.46,141.9,142.4,59745.0,128.6446,128.9343,128.4274,128.88,59745.0
2018-08-21 09:50:00,142.4,142.84,142.35,142.78,39717.0,128.88,129.2782,128.8347,129.2239,39717.0
2018-08-21 10:00:00,142.77,142.9,142.05,142.15,61466.0,129.2148,129.3325,128.5632,128.6537,61466.0
2018-08-21 10:10:00,142.2,142.71,141.96,142.68,46416.0,128.699,129.1605,128.4817,129.1334,46416.0
2018-08-21 10:20:00,142.73,143.11,142.66,142.82,31417.0,129.1786,129.5226,129.1153,129.2601,31417.0
2018-08-21 10:30:00,142.78,143.11,142.72,142.85,29153.0,129.2239,129.5226,129.1696,129.2872,29153.0
2018-08-21 10:40:00,142.85,143.14,142.76,142.86,38513.0,129.2872,129.5497,129.2058,129.2963,38513.0
2018-08-21 10:50:00,142.87,143.33,142.84,143.32,39406.0,129.3053,129.7217,129.2782,129.7126,39406.0
2018-08-21 11:00:00,143.31,143.71,143.27,143.64,42431.0,129.7036,130.0656,129.6674,130.0022,42431.0
2018-08-21 11:10:00,143.66,143.72,143.16,143.34,62659.0,130.0203,130.0746,129.5678,129.7307,62659.0
2018-08-21 11:20:00,143.32,143.38,142.91,142.97,28983.0,129.7126,129.7669,129.3415,129.3958,28983.0
2018-08-21 11:30:00,142.98,143.05,142.76,143.05,14547.0,129.4049,129.4682,129.2058,129.4682,14547.0
2018-08-21 11:40:00,143.08,143.16,142.77,142.82,16658.0,129.4954,129.5678,129.2148,129.2601,16658.0
2018-08-21 11:50:00,142.87,143.32,142.82,143.14,14682.0,129.3053,129.7126,129.2601,129.5497,14682.0
2018-08-21 12:00:00,143.09,143.62,143.08,143.5,23976.0,129.5045,129.9841,129.4954,129.8755,23976.0
2018-08-21 12:10:00,143.51,143.6,143.45,143.5,15189.0,129.8846,129.966,129.8303,129.8755,15189.0
2018-08-21 12:20:00,143.5,143.67,143.44,143.56,24780.0,129.8755,130.0294,129.8212,129.9298,24780.0
2018-08-21 12:30:00,143.58,143.93,143.51,143.88,30676.0,129.9479,130.2647,129.8846,130.2194,30676.0
2018-08-21 12:40:00,143.91,143.94,143.78,143.91,13436.0,130.2466,130.2737,130.1289,130.2466,13436.0
2018-08-21 12:50:00,143.94,144.13,143.92,144.0,23693.0,130.2737,130.4457,130.2556,130.3281,23693.0
2018-08-21 13:00:00,143.98,144.05,143.86,143.95,40067.0,130.31,130.3733,130.2013,130.2828,40067.0
2018-08-21 13:10:00,143.94,144.0,143.78,143.88,31699.0,130.2737,130.3281,130.1289,130.2194,31699.0
2018-08-21 13:20:00,143.89,143.95,143.82,143.84,15476.0,130.2285,130.2828,130.1651,130.1832,15476.0
2018-08-21 13:30:00,143.84,143.94,143.67,143.75,20032.0,130.1832,130.2737,130.0294,130.1018,20032.0
2018-08-21 13:40:00,143.73,143.76,143.54,143.55,21828.0,130.0837,130.1108,129.9117,129.9208,21828.0
2018-08-21 13:50:00,143.56,143.78,143.56,143.73,13205.0,129.9298,130.1289,129.9298,130.0837,13205.0
2018-08-21 14:00:00,143.68,143.73,143.53,143.62,13238.0,130.0384,130.0837,129.9027,129.9841,13238.0
2018-08-21 14:10:00,143.65,143.95,143.64,143.81,17502.0,130.0113,130.2828,130.0022,130.1561,17502.0
2018-08-21 14:20:00,143.81,144.05,143.76,144.03,27004.0,130.1561,130.3733,130.1108,130.3552,27004.0
2018-08-21 14:30:00,144.02,144.14,143.98,144.06,26436.0,130.3462,130.4548,130.31,130.3824,26436.0
2018-08-21 14:40:00,144.05,144.34,144.03,144.24,44271.0,130.3733,130.6358,130.3552,130.5453,44271.0
2018-08-21 14:50:00,144.22,144.23,144.03,144.2,23640.0,130.5272,130.5362,130.3552,130.5091,23640.0
2018-08-21 15:00:00,144.2,144.38,144.18,144.38,28207.0,130.5091,130.672,130.491,130.672,28207.0
2018-08-21 15:10:00,144.36,144.39,144.07,144.07,20441.0,130.6539,130.681,130.3914,130.3914,20441.0
2018-08-21 15:20:00,144.07,144.23,144.0,144.09,27957.0,130.3914,130.5362,130.3281,130.4095,27957.0
2018-08-21 15:30:00,144.06,144.06,143.86,143.9,36826.0,130.3824,130.3824,130.2013,130.2375,36826.0
2018-08-21 15:40:00,143.9,143.9,143.6,143.73,82480.0,130.2375,130.2375,129.966,130.0837,82480.0
2018-08-21 15:50:00,143.72,144.12,143.68,143.83,163100.0,130.0746,130.4367,130.0384,130.1742,163100.0
2018-08-22 09:30:00,143.75,144.03,142.76,143.22,53933.0,130.1018,130.3552,129.2058,129.6221,53933.0
2018-08-22 09:40:00,143.18,143.36,142.83,143.25,34958.0,129.5859,129.7488,129.2691,129.6493,34958.0
2018-08-22 09:50:00,143.25,143.65,142.98,143.4,34760.0,129.6493,130.0113,129.4049,129.785,34760.0
2018-08-22 10:00:00,143.45,143.8,143.39,143.78,18777.0,129.8303,130.147,129.776,130.1289,18777.0
2018-08-22 10:10:00,143.78,144.04,143.61,143.67,36845.0,130.1289,130.3643,129.9751,130.0294,36845.0
2018-08-22 10:20:00,143.71,144.1,143.64,143.75,37462.0,130.0656,130.4186,130.0022,130.1018,37462.0
2018-08-22 10:30:00,143.67,143.89,143.58,143.74,28417.0,130.0294,130.2285,129.9479,130.0927,28417.0
2018-08-22 10:40:00,143.71,143.91,143.53,143.7,21770.0,130.0656,130.2466,129.9027,130.0565,21770.0
2018-08-22 10:50:00,143.72,143.72,143.49,143.63,9643.0,130.0746,130.0746,129.8665,129.9932,9643.0
2018-08-22 11:00:00,143.59,144.21,143.59,143.81,55194.0,129.957,130.5181,129.957,130.1561,55194.0
2018-08-22 11:10:00,143.76,143.82,143.36,143.36,21469.0,130.1108,130.1651,129.7488,129.7488,21469.0
2018-08-22 11:20:00,143.39,143.64,143.24,143.61,16296.0,129.776,130.0022,129.6402,129.9751,16296.0
2018-08-22 11:30:00,143.63,143.63,143.11,143.35,18842.0,129.9932,129.9932,129.5226,129.7398,18842.0
2018-08-22 11:40:00,143.27,143.56,143.24,143.24,6566.0,129.6674,129.9298,129.6402,129.6402,6566.0
2018-08-22 11:50:00,143.2,143.45,143.14,143.45,11735.0,129.604,129.8303,129.5497,129.8303,11735.0
2018-08-22 12:00:00,143.44,143.64,143.38,143.64,12594.0,129.8212,130.0022,129.7669,130.0022,12594.0
2018-08-22 12:10:00,143.64,143.64,143.38,143.47,9525.0,130.0022,130.0022,129.7669,129.8484,9525.0
2018-08-22 12:20:00,143.42,143.53,143.38,143.51,14870.0,129.8031,129.9027,129.7669,129.8846,14870.0
2018-08-22 12:30:00,143.51,143.54,143.32,143.38,13644.0,129.8846,129.9117,129.7126,129.7669,13644.0
2018-08-22 12:40:00,143.36,143.45,143.34,143.35,12125.0,129.7488,129.8303,129.7307,129.7398,12125.0
2018-08-22 12:50:00,143.33,143.56,143.33,143.56,14390.0,129.7217,129.9298,129.7217,129.9298,14390.0
2018-08-22 13:00:00,143.53,143.65,143.47,143.61,14050.0,129.9027,130.0113,129.8484,129.9751,14050.0
2018-08-22 13:10:00,143.61,143.7,143.55,143.7,10979.0,129.9751,130.0565,129.9208,130.0565,10979.0
2018-08-22 13:20:00,143.7,143.79,143.6,143.66,12769.0,130.0565,130.138,129.966,130.0203,12769.0
2018-08-22 13:30:00,143.65,143.74,143.62,143.63,7651.0,130.0113,130.0927,129.9841,129.9932,7651.0
2018-08-22 13:40:00,143.66,143.73,143.57,143.7,8003.0,130.0203,130.0837,129.9389,130.0565,8003.0
2018-08-22 13:50:00,143.66,143.67,143.55,143.58,15027.0,130.0203,130.0294,129.9208,129.9479,15027.0
2018-08-22 14:00:00,143.53,143.72,143.43,143.45,49866.0,129.9027,130.0746,129.8122,129.8303,49866.0
2018-08-22 14:10:00,143.45,143.48,143.16,143.24,11299.0,129.8303,129.8574,129.5678,129.6402,11299.0
2018-08-22 14:20:00,143.2,143.27,143.08,143.17,12399.0,129.604,129.6674,129.4954,129.5769,12399.0
2018-08-22 14:30:00,143.16,143.24,143.07,143.15,16741.0,129.5678,129.6402,129.4864,129.5588,16741.0
2018-08-22 14:40:00,143.16,143.25,143.15,143.17,12260.0,129.5678,129.6493,129.5588,129.5769,12260.0
2018-08-22 14:50:00,143.15,143.29,143.14,143.14,23662.0,129.5588,129.6855,129.5497,129.5497,23662.0
2018-08-22 15:00:00,143.18,143.3,143.17,143.3,21346.0,129.5859,129.6945,129.5769,129.6945,21346.0
2018-08-22 15:10:00,143.31,143.36,143.08,143.11,48592.0,129.7036,129.7488,129.4954,129.5226,48592.0
2018-08-22 15:20:00,143.11,143.14,142.85,142.87,27273.0,129.5226,129.5497,129.2872,129.3053,27273.0
2018-08-22 15:30:00,142.88,142.93,142.79,142.9,24804.0,129.3144,129.3596,129.2329,129.3325,24804.0
2018-08-22 15:40:00,142.92,142.92,142.73,142.75,40145.0,129.3506,129.3506,129.1786,129.1967,40145.0
2018-08-22 15:50:00,142.72,142.75,142.57,142.61,85635.0,129.1696,129.1967,129.0338,129.07,85635.0
2018-08-23 09:30:00,142.21,142.31,140.62,140.62,44238.0,128.708,128.7985,127.269,127.269,44238.0
2018-08-23 09:40:00,140.68,141.26,140.5,141.22,53644.0,127.3233,127.8482,127.1604,127.812,53644.0
2018-08-23 09:50:00,141.29,141.78,141.26,141.41,26463.0,127.8754,128.3188,127.8482,127.984,26463.0
2018-08-23 10:00:00,141.35,141.74,141.3,141.72,24526.0,127.9297,128.2826,127.8844,128.2645,24526.0
2018-08-23 10:10:00,141.7,141.81,141.54,141.55,22969.0,128.2464,128.346,128.1016,128.1107,22969.0
2018-08-23 10:20:00,141.59,141.72,141.34,141.71,16410.0,128.1469,128.2645,127.9206,128.2555,16410.0
2018-08-23 10:30:00,141.7,141.96,141.6,141.64,28244.0,128.2464,128.4817,128.1559,128.1921,28244.0
2018-08-23 10:40:00,141.6,141.77,141.4,141.45,36705.0,128.1559,128.3098,127.9749,128.0202,36705.0
2018-08-23 10:50:00,141.51,141.52,140.88,141.09,22542.0,128.0745,128.0835,127.5043,127.6943,22542.0
2018-08-23 11:00:00,141.05,141.15,140.68,140.71,10504.0,127.6581,127.7486,127.3233,127.3504,10504.0
2018-08-23 11:10:00,140.68,140.81,140.11,140.11,41921.0,127.3233,127.4409,126.8074,126.8074,41921.0
2018-08-23 11:20:00,140.14,140.43,139.9,140.33,45625.0,126.8345,127.097,126.6173,127.0065,45625.0
2018-08-23 11:30:00,140.33,140.62,140.32,140.5,53784.0,127.0065,127.269,126.9974,127.1604,53784.0
2018-08-23 11:40:00,140.5,140.79,140.45,140.54,32927.0,127.1604,127.4228,127.1151,127.1966,32927.0
2018-08-23 11:50:00,140.56,140.73,140.54,140.62,38757.0,127.2147,127.3685,127.1966,127.269,38757.0
2018-08-23 12:00:00,140.64,141.21,140.64,141.21,29328.0,127.2871,127.8029,127.2871,127.8029,29328.0
2018-08-23 12:10:00,141.22,141.39,141.13,141.34,11153.0,127.812,127.9659,127.7305,127.9206,11153.0
2018-08-23 12:20:00,141.34,141.42,141.3,141.32,8157.0,127.9206,127.993,127.8844,127.9025,8157.0
2018-08-23 12:30:00,141.32,141.33,141.15,141.22,22824.0,127.9025,127.9116,127.7486,127.812,22824.0
2018-08-23 12:40:00,141.23,141.33,140.98,141.0,10832.0,127.821,127.9116,127.5948,127.6129,10832.0
2018-08-23 12:50:00,141.03,141.14,141.01,141.05,6060.0,127.64,127.7396,127.6219,127.6581,6060.0
2018-08-23 13:00:00,141.04,141.07,140.98,141.0,13455.0,127.6491,127.6762,127.5948,127.6129,13455.0
2018-08-23 13:10:00,141.0,141.03,140.82,141.0,24876.0,127.6129,127.64,127.45,127.6129,24876.0
2018-08-23 13:20:00,141.0,141.12,140.99,141.08,7231.0,127.6129,127.7215,127.6038,127.6853,7231.0
2018-08-23 13:30:00,141.1,141.12,140.99,141.03,16975.0,127.7034,127.7215,127.6038,127.64,16975.0
2018-08-23 13:40:00,141.09,141.17,140.99,141.0,10425.0,127.6943,127.7667,127.6038,127.6129,10425.0
2018-08-23 13:50:00,141.03,141.09,140.98,141.04,15623.0,127.64,127.6943,127.5948,127.6491,15623.0
2018-08-23 14:00:00,141.05,141.23,141.05,141.16,4760.0,127.6581,127.821,127.6581,127.7577,4760.0
2018-08-23 14:10:00,141.12,141.15,141.0,141.14,9348.0,127.7215,127.7486,127.6129,127.7396,9348.0
2018-08-23 14:20:00,141.13,141.26,141.07,141.22,8019.0,127.7305,127.8482,127.6762,127.812,8019.0
2018-08-23 14:30:00,141.24,141.27,141.06,141.14,12516.0,127.8301,127.8572,127.6672,127.7396,12516.0
2018-08-23 14:40:00,141.1,141.28,141.09,141.1,8884.0,127.7034,127.8663,127.6943,127.7034,8884.0
2018-08-23 14:50:00,141.1,141.1,140.99,141.08,23473.0,127.7034,127.7034,127.6038,127.6853,23473.0
2018-08-23 15:00:00,141.09,141.23,141.03,141.19,26273.0,127.6943,127.821,127.64,127.7848,26273.0
2018-08-23 15:10:00,141.19,141.24,141.14,141.16,6596.0,127.7848,127.8301,127.7396,127.7577,6596.0
2018-08-23 15:20:00,141.18,141.22,141.06,141.11,13945.0,127.7758,127.812,127.6672,127.7124,13945.0
2018-08-23 15:30:00,141.14,141.21,141.05,141.06,19794.0,127.7396,127.8029,127.6581,127.6672,19794.0
2018-08-23 15:40:00,141.06,141.19,140.94,141.19,75791.0,127.6672,127.7848,127.5586,127.7848,75791.0
2018-08-23 15:50:00,141.12,141.2,141.01,141.18,107333.0,127.7215,127.7939,127.6219,127.7758,107333.0
2018-08-24 09:30:00,141.82,142.19,141.37,141.43,25607.0,128.355,128.6899,127.9478,128.0021,25607.0
2018-08-24 09:40:00,141.51,141.86,141.28,141.86,20296.0,128.0745,128.3912,127.8663,128.3912,20296.0
2018-08-24 09:50:00,141.75,141.92,141.48,141.49,8047.0,128.2917,128.4455,128.0473,128.0564,8047.0
2018-08-24 10:00:00,141.54,142.05,141.49,141.87,29607.0,128.1016,128.5632,128.0564,128.4003,29607.0
2018-08-24 10:10:00,141.85,142.06,141.69,142.0,11114.0,128.3822,128.5722,128.2374,128.5179,11114.0
2018-08-24 10:20:00,142.06,142.12,141.78,142.0,30887.0,128.5722,128.6265,128.3188,128.5179,30887.0
2018-08-24 10:30:00,142.03,142.58,142.02,142.57,16606.0,128.5451,129.0429,128.536,129.0338,16606.0
2018-08-24 10:40:00,142.6,142.78,142.41,142.68,29109.0,129.061,129.2239,128.889,129.1334,29109.0
2018-08-24 10:50:00,142.68,142.85,142.59,142.77,17816.0,129.1334,129.2872,129.0519,129.2148,17816.0
2018-08-24 11:00:00,142.8,142.82,142.49,142.69,30735.0,129.242,129.2601,128.9614,129.1424,30735.0
2018-08-24 11:10:00,142.67,142.97,142.67,142.95,21456.0,129.1243,129.3958,129.1243,129.3777,21456.0
2018-08-24 11:20:00,142.95,143.02,142.82,142.96,40478.0,129.3777,129.4411,129.2601,129.3868,40478.0
2018-08-24 11:30:00,142.94,143.19,142.79,143.02,24903.0,129.3687,129.595,129.2329,129.4411,24903.0
2018-08-24 11:40:00,142.99,143.3,142.97,143.27,20704.0,129.4139,129.6945,129.3958,129.6674,20704.0
2018-08-24 11:50:00,143.23,143.46,143.19,143.38,38184.0,129.6312,129.8393,129.595,129.7669,38184.0
2018-08-24 12:00:00,143.39,143.44,143.26,143.36,18556.0,129.776,129.8212,129.6583,129.7488,18556.0
2018-08-24 12:10:00,143.35,143.39,143.24,143.34,17132.0,129.7398,129.776,129.6402,129.7307,17132.0
2018-08-24 12:20:00,143.34,143.41,143.25,143.33,15737.0,129.7307,129.7941,129.6493,129.7217,15737.0
2018-08-24 12:30:00,143.3,143.33,143.08,143.13,23257.0,129.6945,129.7217,129.4954,129.5407,23257.0
2018-08-24 12:40:00,143.15,143.48,143.12,143.42,24004.0,129.5588,129.8574,129.5316,129.8031,24004.0
2018-08-24 12:50:00,143.41,143.48,143.38,143.48,29859.0,129.7941,129.8574,129.7669,129.8574,29859.0
2018-08-24 13:00:00,143.48,143.7,143.48,143.6,24811.0,129.8574,130.0565,129.8574,129.966,24811.0
2018-08-24 13:10:00,143.6,143.68,143.56,143.65,28570.0,129.966,130.0384,129.9298,130.0113,28570.0
2018-08-24 13:20:00,143.64,143.74,143.63,143.71,28527.0,130.0022,130.0927,129.9932,130.0656,28527.0
2018-08-24 13:30:00,143.7,144.06,143.69,144.03,40886.0,130.0565,130.3824,130.0475,130.3552,40886.0
2018-08-24 13:40:00,144.0,144.15,143.9,144.12,58797.0,130.3281,130.4638,130.2375,130.4367,58797.0
2018-08-24 13:50:00,144.11,144.16,143.98,144.14,31612.0,130.4276,130.4729,130.31,130.4548,31612.0
2018-08-24 14:00:00,144.13,144.39,144.09,144.37,37185.0,130.4457,130.681,130.4095,130.6629,37185.0
2018-08-24 14:10:00,144.37,144.52,144.35,144.49,20413.0,130.6629,130.7987,130.6448,130.7715,20413.0
2018-08-24 14:20:00,144.49,144.57,144.46,144.5,42290.0,130.7715,130.8439,130.7444,130.7806,42290.0
2018-08-24 14:30:00,144.5,144.56,144.46,144.5,28245.0,130.7806,130.8349,130.7444,130.7806,28245.0
2018-08-24 14:40:00,144.53,144.58,144.47,144.52,24528.0,130.8077,130.853,130.7534,130.7987,24528.0
2018-08-24 14:50:00,144.52,144.56,144.32,144.34,52716.0,130.7987,130.8349,130.6177,130.6358,52716.0
2018-08-24 15:00:00,144.34,144.45,144.27,144.3,28931.0,130.6358,130.7353,130.5724,130.5996,28931.0
2018-08-24 15:10:00,144.31,144.67,144.31,144.49,26172.0,130.6086,130.9344,130.6086,130.7715,26172.0
2018-08-24 15:20:00,144.47,144.67,144.47,144.58,32117.0,130.7534,130.9344,130.7534,130.853,32117.0
2018-08-24 15:30:00,144.59,144.74,144.54,144.65,56938.0,130.862,130.9978,130.8168,130.9163,56938.0
2018-08-24 15:40:00,144.65,144.81,144.61,144.72,69337.0,130.9163,131.0611,130.8801,130.9797,69337.0
2018-08-24 15:50:00,144.72,144.85,144.68,144.77,187748.0,130.9797,131.0973,130.9435,131.0249,187748.0
2018-08-27 09:30:00,145.26,146.61,145.26,146.61,69826.0,131.4684,132.6902,131.4684,132.6902,69826.0
2018-08-27 09:40:00,146.58,147.17,146.29,147.0,66834.0,132.6631,133.1971,132.4006,133.0432,66834.0
2018-08-27 09:50:00,146.95,147.25,146.72,146.96,37320.0,132.998,133.2695,132.7898,133.007,37320.0
2018-08-27 10:00:00,147.07,147.28,146.58,146.77,33036.0,133.1066,133.2966,132.6631,132.8351,33036.0
2018-08-27 10:10:00,146.78,146.84,146.14,146.14,26854.0,132.8441,132.8984,132.2649,132.2649,26854.0
2018-08-27 10:20:00,146.12,146.44,146.07,146.21,37521.0,132.2468,132.5364,132.2015,132.3282,37521.0
2018-08-27 10:30:00,146.2,146.27,145.87,145.89,75898.0,132.3192,132.3825,132.0205,132.0386,75898.0
2018-08-27 10:40:00,145.89,146.29,145.85,145.99,29267.0,132.0386,132.4006,132.0024,132.1291,29267.0
2018-08-27 10:50:00,145.97,146.14,145.9,145.99,24265.0,132.111,132.2649,132.0477,132.1291,24265.0
2018-08-27 11:00:00,146.05,146.54,145.84,146.05,25054.0,132.1834,132.6269,131.9934,132.1834,25054.0
2018-08-27 11:10:00,146.02,146.39,145.81,146.3,16150.0,132.1563,132.4911,131.9662,132.4097,16150.0
2018-08-27 11:20:00,146.28,146.52,146.11,146.49,34905.0,132.3916,132.6088,132.2377,132.5816,34905.0
2018-08-27 11:30:00,146.47,146.75,146.24,146.25,46793.0,132.5635,132.817,132.3554,132.3644,46793.0
2018-08-27 11:40:00,146.25,146.63,146.22,146.43,26198.0,132.3644,132.7083,132.3373,132.5273,26198.0
2018-08-27 11:50:00,146.46,146.69,146.35,146.62,22553.0,132.5545,132.7627,132.4549,132.6993,22553.0
2018-08-27 12:00:00,146.63,146.68,146.1,146.13,28035.0,132.7083,132.7536,132.2287,132.2558,28035.0
2018-08-27 12:10:00,146.17,146.35,146.15,146.32,20354.0,132.292,132.4549,132.2739,132.4278,20354.0
2018-08-27 12:20:00,146.32,146.57,146.32,146.37,16404.0,132.4278,132.654,132.4278,132.473,16404.0
2018-08-27 12:30:00,146.42,146.51,146.18,146.19,38313.0,132.5183,132.5997,132.3011,132.3101,38313.0
2018-08-27 12:40:00,146.19,146.28,146.12,146.13,21580.0,132.3101,132.3916,132.2468,132.2558,21580.0
2018-08-27 12:50:00,146.13,146.15,146.0,146.13,22777.0,132.2558,132.2739,132.1382,132.2558,22777.0
2018-08-27 13:00:00,146.08,146.17,145.9,145.99,26378.0,132.2106,132.292,132.0477,132.1291,26378.0
2018-08-27 13:10:00,146.0,146.15,145.97,146.09,11517.0,132.1382,132.2739,132.111,132.2196,11517.0
2018-08-27 13:20:00,146.1,146.29,146.07,146.12,14900.0,132.2287,132.4006,132.2015,132.2468,14900.0
2018-08-27 13:30:00,146.14,146.2,145.87,146.0,14430.0,132.2649,132.3192,132.0205,132.1382,14430.0
2018-08-27 13:40:00,145.99,146.17,145.96,146.11,9892.0,132.1291,132.292,132.102,132.2377,9892.0
2018-08-27 13:50:00,146.1,146.15,145.97,146.1,11170.0,132.2287,132.2739,132.111,132.2287,11170.0
2018-08-27 14:00:00,146.13,146.22,145.98,146.05,18817.0,132.2558,132.3373,132.1201,132.1834,18817.0
2018-08-27 14:10:00,146.06,146.15,145.95,146.14,17093.0,132.1925,132.2739,132.0929,132.2649,17093.0
2018-08-27 14:20:00,146.16,146.16,146.01,146.09,19173.0,132.283,132.283,132.1472,132.2196,19173.0
2018-08-27 14:30:00,146.06,146.66,146.01,146.31,73853.0,132.1925,132.7355,132.1472,132.4187,73853.0
2018-08-27 14:40:00,146.29,146.33,145.64,145.67,55239.0,132.4006,132.4368,131.8123,131.8395,55239.0
2018-08-27 14:50:00,145.64,146.07,145.51,145.98,34803.0,131.8123,132.2015,131.6947,132.1201,34803.0
2018-08-27 15:00:00,145.98,146.14,145.91,145.95,29252.0,132.1201,132.2649,132.0567,132.0929,29252.0
2018-08-27 15:10:00,145.97,145.97,145.74,145.75,25864.0,132.111,132.111,131.9028,131.9119,25864.0
2018-08-27 15:20:00,145.73,146.0,145.71,146.0,22914.0,131.8938,132.1382,131.8757,132.1382,22914.0
2018-08-27 15:30:00,145.97,146.0,145.83,145.93,52412.0,132.111,132.1382,131.9843,132.0748,52412.0
2018-08-27 15:40:00,145.93,146.12,145.9,145.94,43378.0,132.0748,132.2468,132.0477,132.0839,43378.0
2018-08-27 15:50:00,145.94,146.29,145.86,146.2,145847.0,132.0839,132.4006,132.0115,132.3192,145847.0
2018-08-28 09:30:00,147.14,147.46,146.63,146.91,46820.0,133.1699,133.4595,132.7083,132.9618,46820.0
2018-08-28 09:40:00,146.82,146.99,146.38,146.83,18879.0,132.8803,133.0342,132.4821,132.8894,18879.0
2018-08-28 09:50:00,146.81,147.46,146.74,147.39,52404.0,132.8713,133.4595,132.8079,133.3962,52404.0
2018-08-28 10:00:00,147.34,148.41,147.34,148.21,97210.0,133.3509,134.3193,133.3509,134.1383,97210.0
2018-08-28 10:10:00,148.18,148.41,147.88,148.38,109375.0,134.1112,134.3193,133.8397,134.2922,109375.0
2018-08-28 10:20:00,148.42,148.5,147.24,147.63,93534.0,134.3284,134.4008,133.2604,133.6134,93534.0
2018-08-28 10:30:00,147.6,147.63,147.2,147.25,21766.0,133.5863,133.6134,133.2242,133.2695,21766.0
2018-08-28 10:40:00,147.22,147.4,146.86,146.86,34661.0,133.2423,133.4052,132.9165,132.9165,34661.0
2018-08-28 10:50:00,146.88,146.99,146.74,146.96,20407.0,132.9346,133.0342,132.8079,133.007,20407.0
2018-08-28 11:00:00,146.94,147.02,146.87,146.99,16917.0,132.9889,133.0613,132.9256,133.0342,16917.0
2018-08-28 11:10:00,146.99,147.12,146.81,146.86,23457.0,133.0342,133.1518,132.8713,132.9165,23457.0
2018-08-28 11:20:00,146.91,147.08,146.73,146.78,20265.0,132.9618,133.1156,132.7989,132.8441,20265.0
2018-08-28 11:30:00,146.8,146.8,146.09,146.14,19866.0,132.8622,132.8622,132.2196,132.2649,19866.0
2018-08-28 11:40:00,146.11,146.35,145.97,146.32,40996.0,132.2377,132.4549,132.111,132.4278,40996.0
2018-08-28 11:50:00,146.36,146.46,146.17,146.26,11304.0,132.464,132.5545,132.292,132.3735,11304.0
2018-08-28 12:00:00,146.26,146.51,145.77,145.85,61684.0,132.3735,132.5997,131.93,132.0024,61684.0
2018-08-28 12:10:00,145.95,146.34,145.95,146.31,11089.0,132.0929,132.4459,132.0929,132.4187,11089.0
2018-08-28 12:20:00,146.37,146.37,146.06,146.16,6167.0,132.473,132.473,132.1925,132.283,6167.0
2018-08-28 12:30:00,146.18,146.36,146.18,146.36,4170.0,132.3011,132.464,132.3011,132.464,4170.0
2018-08-28 12:40:00,146.32,146.51,146.18,146.49,10920.0,132.4278,132.5997,132.3011,132.5816,10920.0
2018-08-28 12:50:00,146.49,146.52,146.38,146.41,10210.0,132.5816,132.6088,132.4821,132.5092,10210.0
2018-08-28 13:00:00,146.39,146.39,146.21,146.29,12718.0,132.4911,132.4911,132.3282,132.4006,12718.0
2018-08-28 13:10:00,146.32,146.33,146.18,146.26,8683.0,132.4278,132.4368,132.3011,132.3735,8683.0
2018-08-28 13:20:00,146.28,146.36,146.11,146.15,8000.0,132.3916,132.464,132.2377,132.2739,8000.0
2018-08-28 13:30:00,146.15,146.35,146.04,146.3,6852.0,132.2739,132.4549,132.1744,132.4097,6852.0
2018-08-28 13:40:00,146.31,146.36,146.22,146.3,4219.0,132.4187,132.464,132.3373,132.4097,4219.0
2018-08-28 13:50:00,146.29,146.4,146.24,146.29,8796.0,132.4006,132.5002,132.3554,132.4006,8796.0
2018-08-28 14:00:00,146.26,146.51,146.26,146.4,8987.0,132.3735,132.5997,132.3735,132.5002,8987.0
2018-08-28 14:10:00,146.44,146.64,146.44,146.64,7809.0,132.5364,132.7174,132.5364,132.7174,7809.0
2018-08-28 14:20:00,146.64,146.8,146.58,146.75,10750.0,132.7174,132.8622,132.6631,132.817,10750.0
2018-08-28 14:30:00,146.75,146.77,146.63,146.7,13507.0,132.817,132.8351,132.7083,132.7717,13507.0
2018-08-28 14:40:00,146.7,147.0,146.7,146.96,10290.0,132.7717,133.0432,132.7717,133.007,10290.0
2018-08-28 14:50:00,146.96,146.98,146.58,146.8,18084.0,133.007,133.0251,132.6631,132.8622,18084.0
2018-08-28 15:00:00,146.78,146.86,146.66,146.82,17088.0,132.8441,132.9165,132.7355,132.8803,17088.0
2018-08-28 15:10:00,146.81,146.88,146.65,146.7,17045.0,132.8713,132.9346,132.7265,132.7717,17045.0
2018-08-28 15:20:00,146.67,146.67,146.47,146.54,17130.0,132.7446,132.7446,132.5635,132.6269,17130.0
2018-08-28 15:30:00,146.55,146.84,146.51,146.73,16619.0,132.6359,132.8984,132.5997,132.7989,16619.0
2018-08-28 15:40:00,146.75,146.75,146.6,146.64,50749.0,132.817,132.817,132.6812,132.7174,50749.0
2018-08-28 15:50:00,146.63,146.72,146.47,146.5,177245.0,132.7083,132.7898,132.5635,132.5907,177245.0
2018-08-29 09:30:00,146.86,146.86,145.67,146.33,47285.0,132.9165,132.9165,131.8395,132.4368,47285.0
2018-08-29 09:40:00,146.33,146.67,146.19,146.56,29453.0,132.4368,132.7446,132.3101,132.645,29453.0
2018-08-29 09:50:00,146.54,146.83,146.42,146.63,22456.0,132.6269,132.8894,132.5183,132.7083,22456.0
2018-08-29 10:00:00,146.62,146.72,146.31,146.58,38253.0,132.6993,132.7898,132.4187,132.6631,38253.0
2018-08-29 10:10:00,146.58,146.8,146.42,146.48,45906.0,132.6631,132.8622,132.5183,132.5726,45906.0
2018-08-29 10:20:00,146.51,146.63,146.3,146.49,55840.0,132.5997,132.7083,132.4097,132.5816,55840.0
2018-08-29 10:30:00,146.53,146.59,145.83,146.09,43622.0,132.6178,132.6721,131.9843,132.2196,43622.0
2018-08-29 10:40:00,146.08,146.26,145.99,146.24,39432.0,132.2106,132.3735,132.1291,132.3554,39432.0
2018-08-29 10:50:00,146.27,146.52,146.1,146.49,38385.0,132.3825,132.6088,132.2287,132.5816,38385.0
2018-08-29 11:00:00,146.47,146.76,146.42,146.6,16501.0,132.5635,132.826,132.5183,132.6812,16501.0
2018-08-29 11:10:00,146.55,146.69,146.41,146.55,36695.0,132.6359,132.7627,132.5092,132.6359,36695.0
2018-08-29 11:20:00,146.56,146.59,146.45,146.52,36928.0,132.645,132.6721,132.5454,132.6088,36928.0
2018-08-29 11:30:00,146.51,146.71,146.4,146.5,44710.0,132.5997,132.7808,132.5002,132.5907,44710.0
2018-08-29 11:40:00,146.49,146.6,146.36,146.54,35646.0,132.5816,132.6812,132.464,132.6269,35646.0
2018-08-29 11:50:00,146.54,146.85,146.52,146.65,33952.0,132.6269,132.9075,132.6088,132.7265,33952.0
2018-08-29 12:00:00,146.66,146.74,146.48,146.53,35654.0,132.7355,132.8079,132.5726,132.6178,35654.0
2018-08-29 12:10:00,146.55,146.67,146.52,146.55,22317.0,132.6359,132.7446,132.6088,132.6359,22317.0
2018-08-29 12:20:00,146.57,146.64,146.48,146.5,33853.0,132.654,132.7174,132.5726,132.5907,33853.0
2018-08-29 12:30:00,146.5,146.99,146.47,146.87,47883.0,132.5907,133.0342,132.5635,132.9256,47883.0
2018-08-29 12:40:00,146.86,146.97,146.64,146.66,28140.0,132.9165,133.0161,132.7174,132.7355,28140.0
2018-08-29 12:50:00,146.65,146.74,146.32,146.51,62243.0,132.7265,132.8079,132.4278,132.5997,62243.0
2018-08-29 13:00:00,146.51,146.69,146.48,146.6,27127.0,132.5997,132.7627,132.5726,132.6812,27127.0
2018-08-29 13:10:00,146.62,146.68,146.48,146.51,7211.0,132.6993,132.7536,132.5726,132.5997,7211.0
2018-08-29 13:20:00,146.5,146.51,146.25,146.26,23688.0,132.5907,132.5997,132.3644,132.3735,23688.0
2018-08-29 13:30:00,146.19,146.32,146.0,146.17,56374.0,132.3101,132.4278,132.1382,132.292,56374.0
2018-08-29 13:40:00,146.17,146.2,145.76,146.06,26345.0,132.292,132.3192,131.921,132.1925,26345.0
2018-08-29 13:50:00,146.09,146.09,145.87,145.92,13752.0,132.2196,132.2196,132.0205,132.0658,13752.0
2018-08-29 14:00:00,145.95,146.06,145.88,145.95,9434.0,132.0929,132.1925,132.0296,132.0929,9434.0
2018-08-29 14:10:00,145.93,146.22,145.93,146.12,18332.0,132.0748,132.3373,132.0748,132.2468,18332.0
2018-08-29 14:20:00,146.09,146.17,146.02,146.06,10875.0,132.2196,132.292,132.1563,132.1925,10875.0
2018-08-29 14:30:00,146.06,146.11,145.95,145.96,9560.0,132.1925,132.2377,132.0929,132.102,9560.0
2018-08-29 14:40:00,145.96,146.04,145.93,146.03,10604.0,132.102,132.1744,132.0748,132.1653,10604.0
2018-08-29 14:50:00,146.03,146.08,145.94,146.04,19098.0,132.1653,132.2106,132.0839,132.1744,19098.0
2018-08-29 15:00:00,146.04,146.12,145.98,146.04,17709.0,132.1744,132.2468,132.1201,132.1744,17709.0
2018-08-29 15:10:00,146.04,146.14,146.04,146.13,27005.0,132.1744,132.2649,132.1744,132.2558,27005.0
2018-08-29 15:20:00,146.12,146.18,146.02,146.08,21408.0,132.2468,132.3011,132.1563,132.2106,21408.0
2018-08-29 15:30:00,146.07,146.13,145.97,146.13,29893.0,132.2015,132.2558,132.111,132.2558,29893.0
2018-08-29 15:40:00,146.14,146.14,146.03,146.07,36621.0,132.2649,132.2649,132.1653,132.2015,36621.0
2018-08-29 15:50:00,146.1,146.11,145.89,145.99,104869.0,132.2287,132.2377,132.0386,132.1291,104869.0
2018-08-30 09:30:00,145.63,146.16,145.46,145.59,25164.0,131.8033,132.283,131.6494,131.7671,25164.0
2018-08-30 09:40:00,145.67,146.05,145.45,145.6,13354.0,131.8395,132.1834,131.6404,131.7761,13354.0
2018-08-30 09:50:00,145.56,145.6,145.0,145.23,30034.0,131.7399,131.7761,131.2331,131.4413,30034.0
2018-08-30 10:00:00,145.29,145.51,144.91,144.94,14042.0,131.4956,131.6947,131.1517,131.1788,14042.0
2018-08-30 10:10:00,144.98,145.23,144.8,145.14,13939.0,131.215,131.4413,131.0521,131.3598,13939.0
2018-08-30 10:20:00,145.23,145.23,144.78,144.93,7291.0,131.4413,131.4413,131.034,131.1698,7291.0
2018-08-30 10:30:00,144.95,145.39,144.79,145.16,12898.0,131.1879,131.5861,131.043,131.3779,12898.0
2018-08-30 10:40:00,145.12,145.32,144.95,145.3,6804.0,131.3417,131.5227,131.1879,131.5046,6804.0
2018-08-30 10:50:00,145.32,145.34,144.84,144.86,11149.0,131.5227,131.5408,131.0883,131.1064,11149.0
2018-08-30 11:00:00,144.87,145.3,144.86,145.02,10931.0,131.1155,131.5046,131.1064,131.2512,10931.0
2018-08-30 11:10:00,145.04,145.13,144.77,144.77,20955.0,131.2693,131.3508,131.0249,131.0249,20955.0
2018-08-30 11:20:00,144.76,144.92,144.33,144.59,12149.0,131.0159,131.1607,130.6267,130.862,12149.0
2018-08-30 11:30:00,144.6,144.61,144.33,144.33,13297.0,130.8711,130.8801,130.6267,130.6267,13297.0
2018-08-30 11:40:00,144.32,144.5,144.17,144.17,11124.0,130.6177,130.7806,130.4819,130.4819,11124.0
2018-08-30 11:50:00,144.18,144.38,144.0,144.09,18379.0,130.491,130.672,130.3281,130.4095,18379.0
2018-08-30 12:00:00,144.08,144.12,143.68,143.73,25281.0,130.4005,130.4367,130.0384,130.0837,25281.0
2018-08-30 12:10:00,143.75,144.04,143.73,143.93,13305.0,130.1018,130.3643,130.0837,130.2647,13305.0
2018-08-30 12:20:00,143.92,144.18,143.9,144.08,18252.0,130.2556,130.491,130.2375,130.4005,18252.0
2018-08-30 12:30:00,144.11,144.17,144.01,144.04,11172.0,130.4276,130.4819,130.3371,130.3643,11172.0
2018-08-30 12:40:00,144.1,144.14,143.99,144.04,8564.0,130.4186,130.4548,130.319,130.3643,8564.0
2018-08-30 12:50:00,144.1,144.43,144.1,144.38,14293.0,130.4186,130.7172,130.4186,130.672,14293.0
2018-08-30 13:00:00,144.38,144.51,144.3,144.47,35092.0,130.672,130.7896,130.5996,130.7534,35092.0
2018-08-30 13:10:00,144.47,144.59,144.44,144.5,11059.0,130.7534,130.862,130.7263,130.7806,11059.0
2018-08-30 13:20:00,144.5,144.6,144.49,144.53,6911.0,130.7806,130.8711,130.7715,130.8077,6911.0
2018-08-30 13:30:00,144.5,144.52,144.32,144.37,9648.0,130.7806,130.7987,130.6177,130.6629,9648.0
2018-08-30 13:40:00,144.37,144.51,144.25,144.45,10659.0,130.6629,130.7896,130.5543,130.7353,10659.0
2018-08-30 13:50:00,144.49,144.49,144.33,144.36,13457.0,130.7715,130.7715,130.6267,130.6539,13457.0
2018-08-30 14:00:00,144.4,144.42,144.21,144.33,23264.0,130.6901,130.7082,130.5181,130.6267,23264.0
2018-08-30 14:10:00,144.36,144.44,143.9,144.01,112525.0,130.6539,130.7263,130.2375,130.3371,112525.0
2018-08-30 14:20:00,143.98,143.99,143.09,143.34,114162.0,130.31,130.319,129.5045,129.7307,114162.0
2018-08-30 14:30:00,143.34,143.89,143.25,143.72,65148.0,129.7307,130.2285,129.6493,130.0746,65148.0
2018-08-30 14:40:00,143.78,143.78,143.47,143.64,13755.0,130.1289,130.1289,129.8484,130.0022,13755.0
2018-08-30 14:50:00,143.57,143.72,143.45,143.45,21599.0,129.9389,130.0746,129.8303,129.8303,21599.0
2018-08-30 15:00:00,143.44,143.44,142.97,143.19,32615.0,129.8212,129.8212,129.3958,129.595,32615.0
2018-08-30 15:10:00,143.18,143.27,142.99,143.09,16899.0,129.5859,129.6674,129.4139,129.5045,16899.0
2018-08-30 15:20:00,143.1,143.19,142.91,143.19,21112.0,129.5135,129.595,129.3415,129.595,21112.0
2018-08-30 15:30:00,143.22,143.31,142.98,143.12,29162.0,129.6221,129.7036,129.4049,129.5316,29162.0
2018-08-30 15:40:00,143.12,143.25,142.98,142.98,52245.0,129.5316,129.6493,129.4049,129.4049,52245.0
2018-08-30 15:50:00,143.0,143.38,142.98,143.33,126443.0,129.423,129.7669,129.4049,129.7217,126443.0
2018-08-31 09:30:00,142.63,143.21,142.19,142.87,28096.0,129.0881,129.6131,128.6899,129.3053,28096.0
2018-08-31 09:40:00,142.78,143.39,142.68,143.22,10802.0,129.2239,129.776,129.1334,129.6221,10802.0
2018-08-31 09:50:00,143.26,143.62,143.19,143.42,9942.0,129.6583,129.9841,129.595,129.8031,9942.0
2018-08-31 10:00:00,143.31,143.67,143.29,143.55,12267.0,129.7036,130.0294,129.6855,129.9208,12267.0
2018-08-31 10:10:00,143.62,143.81,143.58,143.69,11123.0,129.9841,130.1561,129.9479,130.0475,11123.0
2018-08-31 10:20:00,143.73,143.82,143.45,143.57,12998.0,130.0837,130.1651,129.8303,129.9389,12998.0
2018-08-31 10:30:00,143.59,143.86,143.58,143.84,6127.0,129.957,130.2013,129.9479,130.1832,6127.0
2018-08-31 10:40:00,143.81,143.97,143.61,143.97,17336.0,130.1561,130.3009,129.9751,130.3009,17336.0
2018-08-31 10:50:00,143.9,144.07,143.77,143.97,11572.0,130.2375,130.3914,130.1199,130.3009,11572.0
2018-08-31 11:00:00,143.97,144.11,143.5,143.72,22261.0,130.3009,130.4276,129.8755,130.0746,22261.0
2018-08-31 11:10:00,143.72,143.89,143.65,143.67,18399.0,130.0746,130.2285,130.0113,130.0294,18399.0
2018-08-31 11:20:00,143.59,143.68,143.43,143.59,11795.0,129.957,130.0384,129.8122,129.957,11795.0
2018-08-31 11:30:00,143.64,144.02,143.64,144.02,6254.0,130.0022,130.3462,130.0022,130.3462,6254.0
2018-08-31 11:40:00,144.05,144.09,143.66,143.7,9376.0,130.3733,130.4095,130.0203,130.0565,9376.0
2018-08-31 11:50:00,143.74,143.82,143.65,143.65,11588.0,130.0927,130.1651,130.0113,130.0113,11588.0
2018-08-31 12:00:00,143.6,143.78,143.48,143.65,13615.0,129.966,130.1289,129.8574,130.0113,13615.0
2018-08-31 12:10:00,143.67,143.95,143.6,143.86,11537.0,130.0294,130.2828,129.966,130.2013,11537.0
2018-08-31 12:20:00,143.84,143.84,143.69,143.82,5473.0,130.1832,130.1832,130.0475,130.1651,5473.0
2018-08-31 12:30:00,143.89,143.89,143.54,143.64,10078.0,130.2285,130.2285,129.9117,130.0022,10078.0
2018-08-31 12:40:00,143.68,143.87,143.66,143.71,5355.0,130.0384,130.2104,130.0203,130.0656,5355.0
2018-08-31 12:50:00,143.72,143.89,143.69,143.89,5823.0,130.0746,130.2285,130.0475,130.2285,5823.0
2018-08-31 13:00:00,143.88,143.98,143.83,143.94,5183.0,130.2194,130.31,130.1742,130.2737,5183.0
2018-08-31 13:10:00,143.95,144.02,143.86,144.0,11454.0,130.2828,130.3462,130.2013,130.3281,11454.0
2018-08-31 13:20:00,143.99,144.06,143.95,144.04,5985.0,130.319,130.3824,130.2828,130.3643,5985.0
2018-08-31 13:30:00,144.03,144.13,143.87,144.02,16311.0,130.3552,130.4457,130.2104,130.3462,16311.0
2018-08-31 13:40:00,144.0,144.07,143.94,143.99,9884.0,130.3281,130.3914,130.2737,130.319,9884.0
2018-08-31 13:50:00,143.99,144.07,143.88,144.05,11443.0,130.319,130.3914,130.2194,130.3733,11443.0
2018-08-31 14:00:00,144.05,144.07,143.84,143.84,6061.0,130.3733,130.3914,130.1832,130.1832,6061.0
2018-08-31 14:10:00,143.8,143.81,143.63,143.79,14556.0,130.147,130.1561,129.9932,130.138,14556.0
2018-08-31 14:20:00,143.76,143.83,143.64,143.82,5935.0,130.1108,130.1742,130.0022,130.1651,5935.0
2018-08-31 14:30:00,143.8,143.82,143.68,143.69,7538.0,130.147,130.1651,130.0384,130.0475,7538.0
2018-08-31 14:40:00,143.7,143.85,143.63,143.85,9915.0,130.0565,130.1923,129.9932,130.1923,9915.0
2018-08-31 14:50:00,143.84,143.92,143.76,143.76,8382.0,130.1832,130.2556,130.1108,130.1108,8382.0
2018-08-31 15:00:00,143.78,144.04,143.78,143.96,22622.0,130.1289,130.3643,130.1289,130.2918,22622.0
2018-08-31 15:10:00,143.97,144.14,143.9,144.09,19642.0,130.3009,130.4548,130.2375,130.4095,19642.0
2018-08-31 15:20:00,144.08,144.08,143.58,143.58,55571.0,130.4005,130.4005,129.9479,129.9479,55571.0
2018-08-31 15:30:00,143.61,144.16,143.6,144.02,51820.0,129.9751,130.4729,129.966,130.3462,51820.0
2018-08-31 15:40:00,144.0,144.02,143.8,143.89,57480.0,130.3281,130.3462,130.147,130.2285,57480.0
2018-08-31 15:50:00,143.89,144.07,143.79,143.8,123192.0,130.2285,130.3914,130.138,130.147,123192.0
2018-09-04 09:30:00,143.2,143.68,143.09,143.44,36377.0,129.604,130.0384,129.5045,129.8212,36377.0
2018-09-04 09:40:00,143.43,143.5,142.6,142.6,42101.0,129.8122,129.8755,129.061,129.061,42101.0
2018-09-04 09:50:00,142.59,142.63,142.31,142.42,29327.0,129.0519,129.0881,128.7985,128.8981,29327.0
2018-09-04 10:00:00,142.46,142.62,142.17,142.33,23735.0,128.9343,129.0791,128.6718,128.8166,23735.0
2018-09-04 10:10:00,142.34,142.4,142.14,142.28,29338.0,128.8257,128.88,128.6446,128.7714,29338.0
2018-09-04 10:20:00,142.27,142.45,141.93,142.23,44459.0,128.7623,128.9252,128.4546,128.7261,44459.0
2018-09-04 10:30:00,142.22,142.29,141.91,142.06,33660.0,128.7171,128.7804,128.4365,128.5722,33660.0
2018-09-04 10:40:00,142.03,142.2,141.84,142.15,35816.0,128.5451,128.699,128.3731,128.6537,35816.0
2018-09-04 10:50:00,142.13,142.43,142.0,142.06,49300.0,128.6356,128.9071,128.5179,128.5722,49300.0
2018-09-04 11:00:00,142.12,142.35,142.05,142.29,19369.0,128.6265,128.8347,128.5632,128.7804,19369.0
2018-09-04 11:10:00,142.27,142.28,141.9,142.02,24102.0,128.7623,128.7714,128.4274,128.536,24102.0
2018-09-04 11:20:00,141.99,142.02,141.64,141.82,23692.0,128.5089,128.536,128.1921,128.355,23692.0
2018-09-04 11:30:00,141.78,141.92,141.76,141.86,27145.0,128.3188,128.4455,128.3007,128.3912,27145.0
2018-09-04 11:40:00,141.82,141.82,141.56,141.68,24228.0,128.355,128.355,128.1197,128.2283,24228.0
2018-09-04 11:50:00,141.68,141.71,141.36,141.4,38935.0,128.2283,128.2555,127.9387,127.9749,38935.0
2018-09-04 12:00:00,141.41,141.48,141.39,141.44,26961.0,127.984,128.0473,127.9659,128.0111,26961.0
2018-09-04 12:10:00,141.43,141.51,141.28,141.31,19586.0,128.0021,128.0745,127.8663,127.8935,19586.0
2018-09-04 12:20:00,141.31,141.36,141.06,141.32,23639.0,127.8935,127.9387,127.6672,127.9025,23639.0
2018-09-04 12:30:00,141.29,141.32,141.11,141.15,15799.0,127.8754,127.9025,127.7124,127.7486,15799.0
2018-09-04 12:40:00,141.1,141.35,141.1,141.31,10156.0,127.7034,127.9297,127.7034,127.8935,10156.0
2018-09-04 12:50:00,141.25,141.25,140.99,141.03,28118.0,127.8391,127.8391,127.6038,127.64,28118.0
2018-09-04 13:00:00,141.04,141.19,141.0,141.04,24047.0,127.6491,127.7848,127.6129,127.6491,24047.0
2018-09-04 13:10:00,141.07,141.22,141.03,141.13,13991.0,127.6762,127.812,127.64,127.7305,13991.0
2018-09-04 13:20:00,141.1,141.16,141.04,141.13,42916.0,127.7034,127.7577,127.6491,127.7305,42916.0
2018-09-04 13:30:00,141.16,141.25,141.13,141.14,19687.0,127.7577,127.8391,127.7305,127.7396,19687.0
2018-09-04 13:40:00,141.13,141.22,141.05,141.16,30209.0,127.7305,127.812,127.6581,127.7577,30209.0
2018-09-04 13:50:00,141.18,141.33,141.15,141.33,21394.0,127.7758,127.9116,127.7486,127.9116,21394.0
2018-09-04 14:00:00,141.31,141.56,141.31,141.47,18519.0,127.8935,128.1197,127.8935,128.0383,18519.0
2018-09-04 14:10:00,141.45,141.72,141.45,141.65,26275.0,128.0202,128.2645,128.0202,128.2012,26275.0
2018-09-04 14:20:00,141.64,141.83,141.61,141.65,20710.0,128.1921,128.3641,128.165,128.2012,20710.0
2018-09-04 14:30:00,141.64,141.73,141.57,141.64,21578.0,128.1921,128.2736,128.1288,128.1921,21578.0
2018-09-04 14:40:00,141.64,141.77,141.57,141.74,20225.0,128.1921,128.3098,128.1288,128.2826,20225.0
2018-09-04 14:50:00,141.69,142.05,141.69,142.03,32480.0,128.2374,128.5632,128.2374,128.5451,32480.0
2018-09-04 15:00:00,142.05,142.06,141.75,141.9,19797.0,128.5632,128.5722,128.2917,128.4274,19797.0
2018-09-04 15:10:00,141.86,141.9,141.67,141.74,22096.0,128.3912,128.4274,128.2193,128.2826,22096.0
2018-09-04 15:20:00,141.76,141.82,141.61,141.72,28978.0,128.3007,128.355,128.165,128.2645,28978.0
2018-09-04 15:30:00,141.74,141.87,141.68,141.84,44540.0,128.2826,128.4003,128.2283,128.3731,44540.0
2018-09-04 15:40:00,141.79,141.81,141.59,141.65,57867.0,128.3279,128.346,128.1469,128.2012,57867.0
2018-09-04 15:50:00,141.64,141.71,141.38,141.7,123059.0,128.1921,128.2555,127.9568,128.2464,123059.0
2018-09-05 09:30:00,141.03,142.14,141.03,141.83,128487.0,127.64,128.6446,127.64,128.3641,128487.0
2018-09-05 09:40:00,141.83,142.87,141.72,142.87,44459.0,128.3641,129.3053,128.2645,129.3053,44459.0
2018-09-05 09:50:00,142.87,143.22,142.61,142.78,61359.0,129.3053,129.6221,129.07,129.2239,61359.0
2018-09-05 10:00:00,142.78,143.12,142.78,143.02,52650.0,129.2239,129.5316,129.2239,129.4411,52650.0
2018-09-05 10:10:00,143.02,143.29,142.87,143.09,47347.0,129.4411,129.6855,129.3053,129.5045,47347.0
2018-09-05 10:20:00,143.06,143.44,142.81,143.41,58725.0,129.4773,129.8212,129.251,129.7941,58725.0
2018-09-05 10:30:00,143.42,143.53,142.72,142.75,70207.0,129.8031,129.9027,129.1696,129.1967,70207.0
2018-09-05 10:40:00,142.8,143.01,142.67,142.84,114970.0,129.242,129.432,129.1243,129.2782,114970.0
2018-09-05 10:50:00,142.8,143.47,142.79,143.36,44716.0,129.242,129.8484,129.2329,129.7488,44716.0
2018-09-05 11:00:00,143.39,143.47,143.21,143.22,46694.0,129.776,129.8484,129.6131,129.6221,46694.0
2018-09-05 11:10:00,143.2,144.06,143.2,143.88,52563.0,129.604,130.3824,129.604,130.2194,52563.0
2018-09-05 11:20:00,143.87,143.9,143.18,143.26,18262.0,130.2104,130.2375,129.5859,129.6583,18262.0
2018-09-05 11:30:00,143.24,143.78,143.23,143.72,14902.0,129.6402,130.1289,129.6312,130.0746,14902.0
2018-09-05 11:40:00,143.74,143.9,143.62,143.81,11974.0,130.0927,130.2375,129.9841,130.1561,11974.0
2018-09-05 11:50:00,143.87,144.14,143.87,144.0,27440.0,130.2104,130.4548,130.2104,130.3281,27440.0
2018-09-05 12:00:00,143.99,144.39,143.99,144.35,26550.0,130.319,130.681,130.319,130.6448,26550.0
2018-09-05 12:10:00,144.37,144.6,144.31,144.6,27745.0,130.6629,130.8711,130.6086,130.8711,27745.0
2018-09-05 12:20:00,144.62,144.75,144.46,144.7,28428.0,130.8892,131.0068,130.7444,130.9616,28428.0
2018-09-05 12:30:00,144.65,144.86,144.65,144.7,56222.0,130.9163,131.1064,130.9163,130.9616,56222.0
2018-09-05 12:40:00,144.76,144.92,144.68,144.85,27350.0,131.0159,131.1607,130.9435,131.0973,27350.0
2018-09-05 12:50:00,144.83,144.87,144.65,144.68,25452.0,131.0792,131.1155,130.9163,130.9435,25452.0
2018-09-05 13:00:00,144.68,144.81,144.65,144.74,24551.0,130.9435,131.0611,130.9163,130.9978,24551.0
2018-09-05 13:10:00,144.72,145.09,144.7,144.87,28286.0,130.9797,131.3146,130.9616,131.1155,28286.0
2018-09-05 13:20:00,144.91,144.97,144.71,144.77,30960.0,131.1517,131.206,130.9706,131.0249,30960.0
2018-09-05 13:30:00,144.76,144.77,144.53,144.53,28313.0,131.0159,131.0249,130.8077,130.8077,28313.0
2018-09-05 13:40:00,144.53,144.69,144.44,144.67,13137.0,130.8077,130.9525,130.7263,130.9344,13137.0
2018-09-05 13:50:00,144.65,144.78,144.61,144.78,20905.0,130.9163,131.034,130.8801,131.034,20905.0
2018-09-05 14:00:00,144.8,144.94,144.64,144.71,26509.0,131.0521,131.1788,130.9073,130.9706,26509.0
2018-09-05 14:10:00,144.71,144.85,144.54,144.85,36172.0,130.9706,131.0973,130.8168,131.0973,36172.0
2018-09-05 14:20:00,144.82,144.83,144.61,144.69,14310.0,131.0702,131.0792,130.8801,130.9525,14310.0
2018-09-05 14:30:00,144.67,144.87,144.55,144.87,23021.0,130.9344,131.1155,130.8258,131.1155,23021.0
2018-09-05 14:40:00,144.82,144.86,144.65,144.72,25523.0,131.0702,131.1064,130.9163,130.9797,25523.0
2018-09-05 14:50:00,144.72,144.76,144.59,144.68,29276.0,130.9797,131.0159,130.862,130.9435,29276.0
2018-09-05 15:00:00,144.69,144.81,144.59,144.79,27428.0,130.9525,131.0611,130.862,131.043,27428.0
2018-09-05 15:10:00,144.81,145.01,144.76,144.9,32345.0,131.0611,131.2422,131.0159,131.1426,32345.0
2018-09-05 15:20:00,144.88,144.95,144.73,144.84,33653.0,131.1245,131.1879,130.9887,131.0883,33653.0
2018-09-05 15:30:00,144.86,144.93,144.75,144.79,44473.0,131.1064,131.1698,131.0068,131.043,44473.0
2018-09-05 15:40:00,144.79,144.83,144.64,144.7,82612.0,131.043,131.0792,130.9073,130.9616,82612.0
2018-09-05 15:50:00,144.69,144.99,144.64,144.88,131609.0,130.9525,131.2241,130.9073,131.1245,131609.0
2018-09-06 09:30:00,144.99,146.05,144.64,145.77,54729.0,131.2241,132.1834,130.9073,131.93,54729.0
2018-09-06 09:40:00,145.87,146.15,145.73,145.91,17376.0,132.0205,132.2739,131.8938,132.0567,17376.0
2018-09-06 09:50:00,145.81,145.88,145.05,145.57,50181.0,131.9662,132.0296,131.2784,131.749,50181.0
2018-09-06 10:00:00,145.57,145.75,145.38,145.64,41476.0,131.749,131.9119,131.577,131.8123,41476.0
2018-09-06 10:10:00,145.63,145.78,145.25,145.37,34475.0,131.8033,131.9391,131.4594,131.568,34475.0
2018-09-06 10:20:00,145.39,145.48,145.0,145.28,50187.0,131.5861,131.6675,131.2331,131.4865,50187.0
2018-09-06 10:30:00,145.36,145.36,145.02,145.16,29813.0,131.5589,131.5589,131.2512,131.3779,29813.0
2018-09-06 10:40:00,145.19,145.22,144.5,144.6,31109.0,131.4051,131.4322,130.7806,130.8711,31109.0
2018-09-06 10:50:00,144.62,145.06,144.55,144.86,24884.0,130.8892,131.2874,130.8258,131.1064,24884.0
2018-09-06 11:00:00,144.9,144.96,144.47,144.59,20265.0,131.1426,131.1969,130.7534,130.862,20265.0
2018-09-06 11:10:00,144.62,144.76,144.33,144.37,29552.0,130.8892,131.0159,130.6267,130.6629,29552.0
2018-09-06 11:20:00,144.39,144.82,144.3,144.67,16351.0,130.681,131.0702,130.5996,130.9344,16351.0
2018-09-06 11:30:00,144.63,144.88,144.56,144.83,15140.0,130.8982,131.1245,130.8349,131.0792,15140.0
2018-09-06 11:40:00,144.88,144.98,144.71,144.9,13282.0,131.1245,131.215,130.9706,131.1426,13282.0
2018-09-06 11:50:00,144.92,145.0,144.71,144.84,16853.0,131.1607,131.2331,130.9706,131.0883,16853.0
2018-09-06 12:00:00,144.88,144.88,144.65,144.79,13155.0,131.1245,131.1245,130.9163,131.043,13155.0
2018-09-06 12:10:00,144.75,144.77,144.61,144.63,13807.0,131.0068,131.0249,130.8801,130.8982,13807.0
2018-09-06 12:20:00,144.64,144.78,144.58,144.66,10302.0,130.9073,131.034,130.853,130.9254,10302.0
2018-09-06 12:30:00,144.63,144.81,144.61,144.76,12693.0,130.8982,131.0611,130.8801,131.0159,12693.0
2018-09-06 12:40:00,144.76,144.91,144.72,144.72,11387.0,131.0159,131.1517,130.9797,130.9797,11387.0
2018-09-06 12:50:00,144.75,144.75,144.55,144.56,12382.0,131.0068,131.0068,130.8258,130.8349,12382.0
2018-09-06 13:00:00,144.52,144.59,144.25,144.27,20979.0,130.7987,130.862,130.5543,130.5724,20979.0
2018-09-06 13:10:00,144.27,144.55,144.16,144.55,11294.0,130.5724,130.8258,130.4729,130.8258,11294.0
2018-09-06 13:20:00,144.57,144.6,144.46,144.5,11312.0,130.8439,130.8711,130.7444,130.7806,11312.0
2018-09-06 13:30:00,144.44,144.69,144.44,144.65,11132.0,130.7263,130.9525,130.7263,130.9163,11132.0
2018-09-06 13:40:00,144.63,144.75,144.56,144.57,7634.0,130.8982,131.0068,130.8349,130.8439,7634.0
2018-09-06 13:50:00,144.61,144.65,144.54,144.54,9788.0,130.8801,130.9163,130.8168,130.8168,9788.0
2018-09-06 14:00:00,144.54,144.76,144.54,144.76,10379.0,130.8168,131.0159,130.8168,131.0159,10379.0
2018-09-06 14:10:00,144.77,144.82,144.65,144.73,7789.0,131.0249,131.0702,130.9163,130.9887,7789.0
2018-09-06 14:20:00,144.7,144.75,144.55,144.62,8746.0,130.9616,131.0068,130.8258,130.8892,8746.0
2018-09-06 14:30:00,144.65,144.81,144.62,144.79,11169.0,130.9163,131.0611,130.8892,131.043,11169.0
2018-09-06 14:40:00,144.82,144.95,144.82,144.85,8468.0,131.0702,131.1879,131.0702,131.0973,8468.0
2018-09-06 14:50:00,144.88,144.98,144.87,144.88,7906.0,131.1245,131.215,131.1155,131.1245,7906.0
2018-09-06 15:00:00,144.89,145.22,144.89,145.16,18246.0,131.1336,131.4322,131.1336,131.3779,18246.0
2018-09-06 15:10:00,145.16,145.25,145.03,145.03,42011.0,131.3779,131.4594,131.2603,131.2603,42011.0
2018-09-06 15:20:00,145.0,145.24,145.0,145.23,30741.0,131.2331,131.4503,131.2331,131.4413,30741.0
2018-09-06 15:30:00,145.23,145.23,145.02,145.06,27669.0,131.4413,131.4413,131.2512,131.2874,27669.0
2018-09-06 15:40:00,145.05,145.08,144.88,144.89,56591.0,131.2784,131.3055,131.1245,131.1336,56591.0
2018-09-06 15:50:00,144.86,145.11,144.84,145.1,141301.0,131.1064,131.3327,131.0883,131.3236,141301.0
2018-09-07 09:30:00,145.1,145.47,144.02,145.33,150541.0,131.3236,131.6585,130.3462,131.5318,150541.0
2018-09-07 09:40:00,145.41,146.23,145.35,145.87,59496.0,131.6042,132.3463,131.5499,132.0205,59496.0
2018-09-07 09:50:00,145.9,146.81,145.83,146.65,87091.0,132.0477,132.8713,131.9843,132.7265,87091.0
2018-09-07 10:00:00,146.72,146.87,146.31,146.83,88235.0,132.7898,132.9256,132.4187,132.8894,88235.0
2018-09-07 10:10:00,146.79,147.15,146.74,147.05,42387.0,132.8532,133.179,132.8079,133.0885,42387.0
2018-09-07 10:20:00,147.02,147.35,146.91,147.08,79426.0,133.0613,133.36,132.9618,133.1156,79426.0
2018-09-07 10:30:00,147.1,147.75,147.09,147.75,85306.0,133.1337,133.722,133.1247,133.722,85306.0
2018-09-07 10:40:00,147.72,148.2,147.7,148.13,122891.0,133.6949,134.1293,133.6768,134.0659,122891.0
2018-09-07 10:50:00,148.18,148.19,147.78,147.92,65976.0,134.1112,134.1202,133.7492,133.8759,65976.0
2018-09-07 11:00:00,147.91,148.16,147.86,148.08,73831.0,133.8668,134.0931,133.8216,134.0207,73831.0
2018-09-07 11:10:00,148.04,148.09,147.82,147.99,37195.0,133.9845,134.0297,133.7854,133.9392,37195.0
2018-09-07 11:20:00,147.97,148.0,147.57,147.84,37358.0,133.9211,133.9483,133.5591,133.8035,37358.0
2018-09-07 11:30:00,147.93,148.13,147.67,148.05,38219.0,133.8849,134.0659,133.6496,133.9935,38219.0
2018-09-07 11:40:00,148.11,148.15,147.86,147.92,17800.0,134.0478,134.084,133.8216,133.8759,17800.0
2018-09-07 11:50:00,147.97,148.0,147.81,147.9,27828.0,133.9211,133.9483,133.7763,133.8578,27828.0
2018-09-07 12:00:00,147.83,147.9,146.75,146.98,68162.0,133.7944,133.8578,132.817,133.0251,68162.0
2018-09-07 12:10:00,146.96,147.38,146.79,146.79,139039.0,133.007,133.3871,132.8532,132.8532,139039.0
2018-09-07 12:20:00,146.77,146.85,146.4,146.8,79544.0,132.8351,132.9075,132.5002,132.8622,79544.0
2018-09-07 12:30:00,146.74,146.88,146.46,146.59,57178.0,132.8079,132.9346,132.5545,132.6721,57178.0
2018-09-07 12:40:00,146.52,146.63,146.16,146.38,54444.0,132.6088,132.7083,132.283,132.4821,54444.0
2018-09-07 12:50:00,146.34,146.63,146.28,146.5,23954.0,132.4459,132.7083,132.3916,132.5907,23954.0
2018-09-07 13:00:00,146.47,146.53,146.35,146.44,21720.0,132.5635,132.6178,132.4549,132.5364,21720.0
2018-09-07 13:10:00,146.44,146.51,146.3,146.45,18156.0,132.5364,132.5997,132.4097,132.5454,18156.0
2018-09-07 13:20:00,146.44,146.85,146.38,146.81,14767.0,132.5364,132.9075,132.4821,132.8713,14767.0
2018-09-07 13:30:00,146.8,146.92,146.58,146.8,28385.0,132.8622,132.9708,132.6631,132.8622,28385.0
2018-09-07 13:40:00,146.77,146.99,146.76,146.87,26153.0,132.8351,133.0342,132.826,132.9256,26153.0
2018-09-07 13:50:00,146.89,147.1,146.8,146.9,19148.0,132.9437,133.1337,132.8622,132.9527,19148.0
2018-09-07 14:00:00,146.87,147.41,146.86,147.36,38609.0,132.9256,133.4143,132.9165,133.369,38609.0
2018-09-07 14:10:00,147.33,147.9,147.32,147.72,60187.0,133.3419,133.8578,133.3328,133.6949,60187.0
2018-09-07 14:20:00,147.75,148.05,147.46,148.0,42747.0,133.722,133.9935,133.4595,133.9483,42747.0
2018-09-07 14:30:00,148.05,148.25,148.0,148.16,70919.0,133.9935,134.1745,133.9483,134.0931,70919.0
2018-09-07 14:40:00,148.16,148.26,148.02,148.13,130565.0,134.0931,134.1836,133.9664,134.0659,130565.0
2018-09-07 14:50:00,148.1,148.32,148.01,148.29,76133.0,134.0388,134.2379,133.9573,134.2107,76133.0
2018-09-07 15:00:00,148.28,148.35,148.12,148.21,50210.0,134.2017,134.265,134.0569,134.1383,50210.0
2018-09-07 15:10:00,148.21,148.26,148.02,148.02,52676.0,134.1383,134.1836,133.9664,133.9664,52676.0
2018-09-07 15:20:00,148.02,148.05,147.72,147.81,44937.0,133.9664,133.9935,133.6949,133.7763,44937.0
2018-09-07 15:30:00,147.8,147.84,147.63,147.74,58514.0,133.7673,133.8035,133.6134,133.713,58514.0
2018-09-07 15:40:00,147.73,147.79,147.6,147.69,89413.0,133.7039,133.7582,133.5863,133.6677,89413.0
2018-09-07 15:50:00,147.69,147.88,147.59,147.63,210413.0,133.6677,133.8397,133.5772,133.6134,210413.0
2018-09-10 09:30:00,148.3,149.1,148.0,149.1,75118.0,134.2198,134.9438,133.9483,134.9438,75118.0
2018-09-10 09:40:00,149.13,150.19,149.13,150.19,83173.0,134.971,135.9303,134.971,135.9303,83173.0
2018-09-10 09:50:00,150.19,150.65,149.79,150.01,107037.0,135.9303,136.3467,135.5683,135.7674,107037.0
2018-09-10 10:00:00,150.09,150.27,149.8,150.01,74432.0,135.8398,136.0028,135.5774,135.7674,74432.0
2018-09-10 10:10:00,150.01,150.05,149.57,150.01,33484.0,135.7674,135.8036,135.3692,135.7674,33484.0
2018-09-10 10:20:00,150.01,150.01,149.59,149.76,65597.0,135.7674,135.7674,135.3873,135.5412,65597.0
2018-09-10 10:30:00,149.76,149.91,149.3,149.76,65421.0,135.5412,135.6769,135.1248,135.5412,65421.0
2018-09-10 10:40:00,149.76,150.36,149.67,149.98,54965.0,135.5412,136.0842,135.4597,135.7403,54965.0
2018-09-10 10:50:00,149.97,150.12,149.88,150.04,33068.0,135.7312,135.867,135.6498,135.7946,33068.0
2018-09-10 11:00:00,149.99,150.06,149.72,149.94,39848.0,135.7493,135.8127,135.505,135.7041,39848.0
2018-09-10 11:10:00,149.95,150.07,149.62,149.87,34629.0,135.7131,135.8217,135.4145,135.6407,34629.0
2018-09-10 11:20:00,149.83,149.98,149.69,149.79,41529.0,135.6045,135.7403,135.4778,135.5683,41529.0
2018-09-10 11:30:00,149.81,149.96,149.59,149.64,30798.0,135.5864,135.7222,135.3873,135.4326,30798.0
2018-09-10 11:40:00,149.63,149.73,149.54,149.66,39810.0,135.4235,135.514,135.3421,135.4507,39810.0
2018-09-10 11:50:00,149.68,149.78,149.6,149.76,29714.0,135.4688,135.5593,135.3964,135.5412,29714.0
2018-09-10 12:00:00,149.77,149.78,149.53,149.59,29097.0,135.5502,135.5593,135.333,135.3873,29097.0
2018-09-10 12:10:00,149.63,149.66,149.46,149.51,16918.0,135.4235,135.4507,135.2697,135.3149,16918.0
2018-09-10 12:20:00,149.5,149.66,149.22,149.28,20813.0,135.3059,135.4507,135.0524,135.1067,20813.0
2018-09-10 12:30:00,149.25,149.36,149.08,149.08,21553.0,135.0796,135.1792,134.9257,134.9257,21553.0
2018-09-10 12:40:00,149.08,149.25,148.95,149.04,25125.0,134.9257,135.0796,134.8081,134.8895,25125.0
2018-09-10 12:50:00,148.99,149.17,148.93,149.09,15555.0,134.8443,135.0072,134.79,134.9348,15555.0
2018-09-10 13:00:00,149.07,149.23,148.93,149.07,17262.0,134.9167,135.0615,134.79,134.9167,17262.0
2018-09-10 13:10:00,149.05,149.08,148.89,148.99,14370.0,134.8986,134.9257,134.7538,134.8443,14370.0
2018-09-10 13:20:00,149.0,149.18,148.92,149.09,22573.0,134.8533,135.0162,134.7809,134.9348,22573.0
2018-09-10 13:30:00,149.05,149.13,148.96,149.08,9760.0,134.8986,134.971,134.8171,134.9257,9760.0
2018-09-10 13:40:00,149.07,149.18,148.91,149.06,13745.0,134.9167,135.0162,134.7719,134.9076,13745.0
2018-09-10 13:50:00,149.02,149.16,148.98,149.16,8100.0,134.8714,134.9981,134.8352,134.9981,8100.0
2018-09-10 14:00:00,149.14,149.14,149.0,149.01,12282.0,134.98,134.98,134.8533,134.8624,12282.0
2018-09-10 14:10:00,149.01,149.08,148.91,148.98,28793.0,134.8624,134.9257,134.7719,134.8352,28793.0
2018-09-10 14:20:00,148.99,149.15,148.91,149.12,19395.0,134.8443,134.9891,134.7719,134.9619,19395.0
2018-09-10 14:30:00,149.14,149.19,149.04,149.17,14955.0,134.98,135.0253,134.8895,135.0072,14955.0
2018-09-10 14:40:00,149.16,149.17,149.03,149.1,17276.0,134.9981,135.0072,134.8805,134.9438,17276.0
2018-09-10 14:50:00,149.06,149.14,148.89,148.94,23833.0,134.9076,134.98,134.7538,134.799,23833.0
2018-09-10 15:00:00,148.96,149.18,148.96,149.12,20424.0,134.8171,135.0162,134.8171,134.9619,20424.0
2018-09-10 15:10:00,149.12,149.19,148.94,148.96,22237.0,134.9619,135.0253,134.799,134.8171,22237.0
2018-09-10 15:20:00,148.95,149.11,148.93,149.03,23710.0,134.8081,134.9529,134.79,134.8805,23710.0
2018-09-10 15:30:00,149.03,149.03,148.7,148.73,39640.0,134.8805,134.8805,134.5818,134.609,39640.0
2018-09-10 15:40:00,148.72,148.87,148.59,148.66,55124.0,134.5999,134.7357,134.4823,134.5456,55124.0
2018-09-10 15:50:00,148.64,148.69,148.41,148.62,140157.0,134.5275,134.5728,134.3193,134.5094,140157.0
2018-09-11 09:30:00,147.5,147.8,146.88,147.45,53347.0,133.4957,133.7673,132.9346,133.4505,53347.0
2018-09-11 09:40:00,147.43,147.79,147.12,147.62,25733.0,133.4324,133.7582,133.1518,133.6044,25733.0
2018-09-11 09:50:00,147.68,147.68,147.12,147.45,20022.0,133.6587,133.6587,133.1518,133.4505,20022.0
2018-09-11 10:00:00,147.48,147.8,147.26,147.77,30331.0,133.4776,133.7673,133.2785,133.7401,30331.0
2018-09-11 10:10:00,147.8,148.15,147.72,148.03,18689.0,133.7673,134.084,133.6949,133.9754,18689.0
2018-09-11 10:20:00,148.0,148.01,147.66,147.82,14663.0,133.9483,133.9573,133.6406,133.7854,14663.0
2018-09-11 10:30:00,147.86,147.99,147.82,147.87,16560.0,133.8216,133.9392,133.7854,133.8306,16560.0
2018-09-11 10:40:00,147.84,147.98,147.61,147.85,15625.0,133.8035,133.9302,133.5953,133.8125,15625.0
2018-09-11 10:50:00,147.81,148.08,147.8,148.02,11713.0,133.7763,134.0207,133.7673,133.9664,11713.0
2018-09-11 11:00:00,147.99,148.68,147.99,148.45,27138.0,133.9392,134.5637,133.9392,134.3556,27138.0
2018-09-11 11:10:00,148.5,148.74,148.33,148.41,27380.0,134.4008,134.618,134.2469,134.3193,27380.0
2018-09-11 11:20:00,148.4,148.99,148.38,148.85,15452.0,134.3103,134.8443,134.2922,134.7176,15452.0
2018-09-11 11:30:00,148.86,149.11,148.73,148.81,26998.0,134.7266,134.9529,134.609,134.6814,26998.0
2018-09-11 11:40:00,148.78,148.87,148.74,148.82,9802.0,134.6542,134.7357,134.618,134.6904,9802.0
2018-09-11 11:50:00,148.84,149.45,148.84,149.43,27401.0,134.7085,135.2606,134.7085,135.2425,27401.0
2018-09-11 12:00:00,149.44,149.67,149.35,149.44,36737.0,135.2516,135.4597,135.1701,135.2516,36737.0
2018-09-11 12:10:00,149.4,149.46,149.02,149.06,15360.0,135.2154,135.2697,134.8714,134.9076,15360.0
2018-09-11 12:20:00,149.06,149.16,148.89,148.96,9461.0,134.9076,134.9981,134.7538,134.8171,9461.0
2018-09-11 12:30:00,148.99,149.04,148.87,149.01,12816.0,134.8443,134.8895,134.7357,134.8624,12816.0
2018-09-11 12:40:00,149.02,149.03,148.82,148.88,7667.0,134.8714,134.8805,134.6904,134.7447,7667.0
2018-09-11 12:50:00,148.91,149.16,148.9,149.13,9585.0,134.7719,134.9981,134.7628,134.971,9585.0
2018-09-11 13:00:00,149.15,149.19,148.87,148.89,8424.0,134.9891,135.0253,134.7357,134.7538,8424.0
2018-09-11 13:10:00,148.85,149.0,148.75,148.79,11802.0,134.7176,134.8533,134.6271,134.6633,11802.0
2018-09-11 13:20:00,148.82,148.85,148.55,148.77,18603.0,134.6904,134.7176,134.4461,134.6452,18603.0
2018-09-11 13:30:00,148.77,148.84,148.67,148.76,6755.0,134.6452,134.7085,134.5547,134.6361,6755.0
2018-09-11 13:40:00,148.8,148.85,148.53,148.58,6873.0,134.6723,134.7176,134.428,134.4732,6873.0
2018-09-11 13:50:00,148.57,148.7,148.54,148.62,6551.0,134.4642,134.5818,134.437,134.5094,6551.0
2018-09-11 14:00:00,148.64,148.69,148.53,148.69,9802.0,134.5275,134.5728,134.428,134.5728,9802.0
2018-09-11 14:10:00,148.7,148.76,148.59,148.76,11277.0,134.5818,134.6361,134.4823,134.6361,11277.0
2018-09-11 14:20:00,148.73,148.76,148.59,148.61,8950.0,134.609,134.6361,134.4823,134.5004,8950.0
2018-09-11 14:30:00,148.59,148.69,148.57,148.63,12333.0,134.4823,134.5728,134.4642,134.5185,12333.0
2018-09-11 14:40:00,148.62,148.78,148.6,148.76,8328.0,134.5094,134.6542,134.4913,134.6361,8328.0
2018-09-11 14:50:00,148.77,148.79,148.7,148.72,10734.0,134.6452,134.6633,134.5818,134.5999,10734.0
2018-09-11 15:00:00,148.72,148.83,148.71,148.73,15639.0,134.5999,134.6995,134.5909,134.609,15639.0
2018-09-11 15:10:00,148.71,148.75,148.5,148.57,24895.0,134.5909,134.6271,134.4008,134.4642,24895.0
2018-09-11 15:20:00,148.58,148.66,148.5,148.55,13085.0,134.4732,134.5456,134.4008,134.4461,13085.0
2018-09-11 15:30:00,148.53,148.65,148.45,148.62,23654.0,134.428,134.5366,134.3556,134.5094,23654.0
2018-09-11 15:40:00,148.62,148.69,148.31,148.41,63207.0,134.5094,134.5728,134.2288,134.3193,63207.0
2018-09-11 15:50:00,148.39,148.68,148.3,148.6,84122.0,134.3012,134.5637,134.2198,134.4913,84122.0
2018-09-12 09:30:00,148.46,148.46,147.23,147.47,74395.0,134.3646,134.3646,133.2514,133.4686,74395.0
2018-09-12 09:40:00,147.57,147.91,147.49,147.86,25707.0,133.5591,133.8668,133.4867,133.8216,25707.0
2018-09-12 09:50:00,147.8,147.88,147.41,147.68,31104.0,133.7673,133.8397,133.4143,133.6587,31104.0
2018-09-12 10:00:00,147.82,147.94,147.21,147.25,22935.0,133.7854,133.894,133.2333,133.2695,22935.0
2018-09-12 10:10:00,147.23,147.23,146.84,146.9,28794.0,133.2514,133.2514,132.8984,132.9527,28794.0
2018-09-12 10:20:00,146.9,146.95,146.67,146.86,23218.0,132.9527,132.998,132.7446,132.9165,23218.0
2018-09-12 10:30:00,146.87,147.08,146.57,146.97,32200.0,132.9256,133.1156,132.654,133.0161,32200.0
2018-09-12 10:40:00,147.03,147.26,146.88,146.94,30979.0,133.0704,133.2785,132.9346,132.9889,30979.0
2018-09-12 10:50:00,146.9,147.1,146.59,146.68,25622.0,132.9527,133.1337,132.6721,132.7536,25622.0
2018-09-12 11:00:00,146.64,146.89,146.57,146.67,22358.0,132.7174,132.9437,132.654,132.7446,22358.0
2018-09-12 11:10:00,146.73,148.39,146.67,148.32,123327.0,132.7989,134.3012,132.7446,134.2379,123327.0
2018-09-12 11:20:00,148.29,149.41,148.29,149.37,67676.0,134.2107,135.2244,134.2107,135.1882,67676.0
2018-09-12 11:30:00,149.34,149.9,149.28,149.35,59676.0,135.1611,135.6679,135.1067,135.1701,59676.0
2018-09-12 11:40:00,149.33,149.64,149.3,149.34,47550.0,135.152,135.4326,135.1248,135.1611,47550.0
2018-09-12 11:50:00,149.24,149.28,148.87,148.88,21668.0,135.0705,135.1067,134.7357,134.7447,21668.0
2018-09-12 12:00:00,148.91,148.94,148.39,148.54,88997.0,134.7719,134.799,134.3012,134.437,88997.0
2018-09-12 12:10:00,148.53,148.66,147.61,147.84,77947.0,134.428,134.5456,133.5953,133.8035,77947.0
2018-09-12 12:20:00,147.84,148.46,147.79,148.28,29783.0,133.8035,134.3646,133.7582,134.2017,29783.0
2018-09-12 12:30:00,148.31,148.34,148.1,148.15,30203.0,134.2288,134.256,134.0388,134.084,30203.0
2018-09-12 12:40:00,148.12,148.23,148.07,148.21,29775.0,134.0569,134.1564,134.0116,134.1383,29775.0
2018-09-12 12:50:00,148.23,148.31,148.05,148.13,20656.0,134.1564,134.2288,133.9935,134.0659,20656.0
2018-09-12 13:00:00,148.18,148.25,147.92,148.22,17936.0,134.1112,134.1745,133.8759,134.1474,17936.0
2018-09-12 13:10:00,148.25,148.38,148.04,148.24,30623.0,134.1745,134.2922,133.9845,134.1655,30623.0
2018-09-12 13:20:00,148.31,148.36,148.06,148.1,18051.0,134.2288,134.2741,134.0026,134.0388,18051.0
2018-09-12 13:30:00,148.08,148.17,147.97,148.03,12800.0,134.0207,134.1021,133.9211,133.9754,12800.0
2018-09-12 13:40:00,148.03,148.2,148.03,148.12,16992.0,133.9754,134.1293,133.9754,134.0569,16992.0
2018-09-12 13:50:00,148.13,148.21,148.06,148.13,22887.0,134.0659,134.1383,134.0026,134.0659,22887.0
2018-09-12 14:00:00,148.21,148.21,147.94,147.98,17105.0,134.1383,134.1383,133.894,133.9302,17105.0
2018-09-12 14:10:00,148.01,148.03,147.73,147.98,24272.0,133.9573,133.9754,133.7039,133.9302,24272.0
2018-09-12 14:20:00,147.97,148.12,147.94,148.02,19050.0,133.9211,134.0569,133.894,133.9664,19050.0
2018-09-12 14:30:00,148.03,148.14,147.92,148.14,30471.0,133.9754,134.075,133.8759,134.075,30471.0
2018-09-12 14:40:00,148.11,148.23,147.89,148.23,28635.0,134.0478,134.1564,133.8487,134.1564,28635.0
2018-09-12 14:50:00,148.21,148.49,148.14,148.49,16086.0,134.1383,134.3918,134.075,134.3918,16086.0
2018-09-12 15:00:00,148.43,148.47,148.28,148.35,21972.0,134.3374,134.3737,134.2017,134.265,21972.0
2018-09-12 15:10:00,148.36,148.43,148.27,148.35,23015.0,134.2741,134.3374,134.1926,134.265,23015.0
2018-09-12 15:20:00,148.36,148.49,148.35,148.36,19342.0,134.2741,134.3918,134.265,134.2741,19342.0
2018-09-12 15:30:00,148.39,148.48,148.13,148.33,41941.0,134.3012,134.3827,134.0659,134.2469,41941.0
2018-09-12 15:40:00,148.31,148.42,148.01,148.01,50562.0,134.2288,134.3284,133.9573,133.9573,50562.0
2018-09-12 15:50:00,148.06,148.11,147.7,147.8,118692.0,134.0026,134.0478,133.6768,133.7673,118692.0
2018-09-13 09:30:00,148.84,149.46,148.5,149.31,49478.0,134.7085,135.2697,134.4008,135.1339,49478.0
2018-09-13 09:40:00,149.36,149.61,149.13,149.44,26720.0,135.1792,135.4054,134.971,135.2516,26720.0
2018-09-13 09:50:00,149.53,150.09,149.47,150.0,49850.0,135.333,135.8398,135.2787,135.7584,49850.0
2018-09-13 10:00:00,150.09,150.16,149.43,149.7,33464.0,135.8398,135.9032,135.2425,135.4869,33464.0
2018-09-13 10:10:00,149.72,149.74,148.91,149.17,36486.0,135.505,135.5231,134.7719,135.0072,36486.0
2018-09-13 10:20:00,149.17,149.35,148.89,149.2,79576.0,135.0072,135.1701,134.7538,135.0343,79576.0
2018-09-13 10:30:00,149.23,149.59,148.78,148.86,36502.0,135.0615,135.3873,134.6542,134.7266,36502.0
2018-09-13 10:40:00,148.89,149.14,148.68,149.14,32494.0,134.7538,134.98,134.5637,134.98,32494.0
2018-09-13 10:50:00,149.12,149.26,148.95,149.05,15556.0,134.9619,135.0886,134.8081,134.8986,15556.0
2018-09-13 11:00:00,149.02,149.32,148.88,149.22,15421.0,134.8714,135.1429,134.7447,135.0524,15421.0
2018-09-13 11:10:00,149.26,149.42,148.9,148.95,13130.0,135.0886,135.2335,134.7628,134.8081,13130.0
2018-09-13 11:20:00,148.94,149.22,148.84,148.84,20987.0,134.799,135.0524,134.7085,134.7085,20987.0
2018-09-13 11:30:00,148.94,149.27,148.87,149.27,9675.0,134.799,135.0977,134.7357,135.0977,9675.0
2018-09-13 11:40:00,149.25,149.35,149.06,149.25,14141.0,135.0796,135.1701,134.9076,135.0796,14141.0
2018-09-13 11:50:00,149.3,149.37,149.23,149.36,16870.0,135.1248,135.1882,135.0615,135.1792,16870.0
2018-09-13 12:00:00,149.33,149.39,148.93,148.95,24813.0,135.152,135.2063,134.79,134.8081,24813.0
2018-09-13 12:10:00,149.02,149.25,148.92,149.08,14862.0,134.8714,135.0796,134.7809,134.9257,14862.0
2018-09-13 12:20:00,149.07,149.14,148.94,149.11,7048.0,134.9167,134.98,134.799,134.9529,7048.0
2018-09-13 12:30:00,149.17,149.39,149.11,149.27,11210.0,135.0072,135.2063,134.9529,135.0977,11210.0
2018-09-13 12:40:00,149.28,149.31,149.23,149.3,10768.0,135.1067,135.1339,135.0615,135.1248,10768.0
2018-09-13 12:50:00,149.32,149.32,149.18,149.26,13372.0,135.1429,135.1429,135.0162,135.0886,13372.0
2018-09-13 13:00:00,149.26,149.27,149.08,149.08,9645.0,135.0886,135.0977,134.9257,134.9257,9645.0
2018-09-13 13:10:00,149.02,149.14,148.97,148.99,13253.0,134.8714,134.98,134.8262,134.8443,13253.0
2018-09-13 13:20:00,149.01,149.01,148.61,148.61,13651.0,134.8624,134.8624,134.5004,134.5004,13651.0
2018-09-13 13:30:00,148.66,148.81,148.6,148.76,13247.0,134.5456,134.6814,134.4913,134.6361,13247.0
2018-09-13 13:40:00,148.76,148.9,148.72,148.77,15862.0,134.6361,134.7628,134.5999,134.6452,15862.0
2018-09-13 13:50:00,148.75,148.88,148.67,148.74,9730.0,134.6271,134.7447,134.5547,134.618,9730.0
2018-09-13 14:00:00,148.76,148.81,148.71,148.77,97379.0,134.6361,134.6814,134.5909,134.6452,97379.0
2018-09-13 14:10:00,148.77,148.77,148.42,148.42,23265.0,134.6452,134.6452,134.3284,134.3284,23265.0
2018-09-13 14:20:00,148.37,148.78,148.35,148.73,74734.0,134.2831,134.6542,134.265,134.609,74734.0
2018-09-13 14:30:00,148.73,148.88,148.68,148.85,14125.0,134.609,134.7447,134.5637,134.7176,14125.0
2018-09-13 14:40:00,148.87,149.02,148.85,148.91,11277.0,134.7357,134.8714,134.7176,134.7719,11277.0
2018-09-13 14:50:00,148.89,149.05,148.85,149.01,8966.0,134.7538,134.8986,134.7176,134.8624,8966.0
2018-09-13 15:00:00,149.07,149.15,149.01,149.09,15694.0,134.9167,134.9891,134.8624,134.9348,15694.0
2018-09-13 15:10:00,149.07,149.18,149.04,149.13,16825.0,134.9167,135.0162,134.8895,134.971,16825.0
2018-09-13 15:20:00,149.14,149.19,149.05,149.11,11404.0,134.98,135.0253,134.8986,134.9529,11404.0
2018-09-13 15:30:00,149.08,149.08,148.81,148.94,42603.0,134.9257,134.9257,134.6814,134.799,42603.0
2018-09-13 15:40:00,148.98,148.98,148.57,148.61,31486.0,134.8352,134.8352,134.4642,134.5004,31486.0
2018-09-13 15:50:00,148.62,148.9,148.61,148.87,99179.0,134.5094,134.7628,134.5004,134.7357,99179.0
2018-09-14 09:30:00,148.9,149.76,148.65,149.42,30841.0,134.7628,135.5412,134.5366,135.2335,30841.0
2018-09-14 09:40:00,149.41,150.05,149.2,149.63,29235.0,135.2244,135.8036,135.0343,135.4235,29235.0
2018-09-14 09:50:00,149.57,149.71,149.02,149.08,17182.0,135.3692,135.4959,134.8714,134.9257,17182.0
2018-09-14 10:00:00,149.06,149.12,148.81,148.87,14248.0,134.9076,134.9619,134.6814,134.7357,14248.0
2018-09-14 10:10:00,149.02,149.07,148.72,148.81,21288.0,134.8714,134.9167,134.5999,134.6814,21288.0
2018-09-14 10:20:00,148.82,148.86,148.48,148.58,12504.0,134.6904,134.7266,134.3827,134.4732,12504.0
2018-09-14 10:30:00,148.62,148.81,148.49,148.71,16718.0,134.5094,134.6814,134.3918,134.5909,16718.0
2018-09-14 10:40:00,148.71,148.93,148.68,148.78,27873.0,134.5909,134.79,134.5637,134.6542,27873.0
2018-09-14 10:50:00,148.77,148.95,148.63,148.91,75171.0,134.6452,134.8081,134.5185,134.7719,75171.0
2018-09-14 11:00:00,148.87,149.26,148.78,149.14,20195.0,134.7357,135.0886,134.6542,134.98,20195.0
2018-09-14 11:10:00,149.11,149.11,148.69,148.73,30205.0,134.9529,134.9529,134.5728,134.609,30205.0
2018-09-14 11:20:00,148.73,148.97,148.69,148.77,17988.0,134.609,134.8262,134.5728,134.6452,17988.0
2018-09-14 11:30:00,148.79,148.84,148.61,148.75,17255.0,134.6633,134.7085,134.5004,134.6271,17255.0
2018-09-14 11:40:00,148.69,149.09,148.67,148.99,10783.0,134.5728,134.9348,134.5547,134.8443,10783.0
2018-09-14 11:50:00,148.99,149.11,148.75,148.75,12032.0,134.8443,134.9529,134.6271,134.6271,12032.0
2018-09-14 12:00:00,148.79,148.81,147.25,147.75,77666.0,134.6633,134.6814,133.2695,133.722,77666.0
2018-09-14 12:10:00,147.87,148.1,147.68,147.9,94812.0,133.8306,134.0388,133.6587,133.8578,94812.0
2018-09-14 12:20:00,147.9,148.02,147.66,147.8,20605.0,133.8578,133.9664,133.6406,133.7673,20605.0
2018-09-14 12:30:00,147.76,147.76,147.48,147.48,19625.0,133.7311,133.7311,133.4776,133.4776,19625.0
2018-09-14 12:40:00,147.52,147.6,147.32,147.48,19666.0,133.5138,133.5863,133.3328,133.4776,19666.0
2018-09-14 12:50:00,147.48,147.55,147.36,147.43,14819.0,133.4776,133.541,133.369,133.4324,14819.0
2018-09-14 13:00:00,147.43,147.55,147.22,147.28,17789.0,133.4324,133.541,133.2423,133.2966,17789.0
2018-09-14 13:10:00,147.25,147.29,146.85,147.01,30806.0,133.2695,133.3057,132.9075,133.0523,30806.0
2018-09-14 13:20:00,147.05,147.34,147.05,147.15,28397.0,133.0885,133.3509,133.0885,133.179,28397.0
2018-09-14 13:30:00,147.14,147.22,147.07,147.15,15253.0,133.1699,133.2423,133.1066,133.179,15253.0
2018-09-14 13:40:00,147.17,147.39,147.17,147.21,14923.0,133.1971,133.3962,133.1971,133.2333,14923.0
2018-09-14 13:50:00,147.24,147.36,147.12,147.13,10788.0,133.2604,133.369,133.1518,133.1609,10788.0
2018-09-14 14:00:00,147.11,147.56,147.1,147.49,18959.0,133.1428,133.5501,133.1337,133.4867,18959.0
2018-09-14 14:10:00,147.53,147.58,147.37,147.48,109052.0,133.5229,133.5682,133.3781,133.4776,109052.0
2018-09-14 14:20:00,147.5,147.54,147.3,147.32,13759.0,133.4957,133.532,133.3147,133.3328,13759.0
2018-09-14 14:30:00,147.35,147.48,147.22,147.47,19759.0,133.36,133.4776,133.2423,133.4686,19759.0
2018-09-14 14:40:00,147.43,147.58,147.34,147.52,21419.0,133.4324,133.5682,133.3509,133.5138,21419.0
2018-09-14 14:50:00,147.58,147.79,147.54,147.59,23378.0,133.5682,133.7582,133.532,133.5772,23378.0
2018-09-14 15:00:00,147.57,147.62,147.51,147.62,23140.0,133.5591,133.6044,133.5048,133.6044,23140.0
2018-09-14 15:10:00,147.62,148.0,147.61,147.95,39881.0,133.6044,133.9483,133.5953,133.903,39881.0
2018-09-14 15:20:00,147.94,148.01,147.81,147.82,15592.0,133.894,133.9573,133.7763,133.7854,15592.0
2018-09-14 15:30:00,147.85,148.05,147.85,147.98,28781.0,133.8125,133.9935,133.8125,133.9302,28781.0
2018-09-14 15:40:00,148.02,148.32,147.87,148.29,59336.0,133.9664,134.2379,133.8306,134.2107,59336.0
2018-09-14 15:50:00,148.29,148.33,147.73,147.76,166094.0,134.2107,134.2469,133.7039,133.7311,166094.0
2018-09-17 09:30:00,148.28,149.05,148.05,148.75,35738.0,134.2017,134.8986,133.9935,134.6271,35738.0
2018-09-17 09:40:00,148.75,149.71,148.73,149.59,35614.0,134.6271,135.4959,134.609,135.3873,35614.0
2018-09-17 09:50:00,149.59,149.59,149.06,149.46,22731.0,135.3873,135.3873,134.9076,135.2697,22731.0
2018-09-17 10:00:00,149.47,149.79,149.14,149.49,51225.0,135.2787,135.5683,134.98,135.2968,51225.0
2018-09-17 10:10:00,149.45,149.53,149.05,149.27,22213.0,135.2606,135.333,134.8986,135.0977,22213.0
2018-09-17 10:20:00,149.27,149.55,149.24,149.42,19563.0,135.0977,135.3511,135.0705,135.2335,19563.0
2018-09-17 10:30:00,149.36,149.68,149.23,149.68,29988.0,135.1792,135.4688,135.0615,135.4688,29988.0
2018-09-17 10:40:00,149.66,150.44,149.63,150.13,37107.0,135.4507,136.1566,135.4235,135.876,37107.0
2018-09-17 10:50:00,150.23,150.38,149.63,149.63,29155.0,135.9666,136.1023,135.4235,135.4235,29155.0
2018-09-17 11:00:00,149.59,149.87,149.42,149.85,25185.0,135.3873,135.6407,135.2335,135.6226,25185.0
2018-09-17 11:10:00,149.87,149.97,149.67,149.97,16080.0,135.6407,135.7312,135.4597,135.7312,16080.0
2018-09-17 11:20:00,149.97,150.22,149.83,149.95,24705.0,135.7312,135.9575,135.6045,135.7131,24705.0
2018-09-17 11:30:00,149.93,150.16,149.87,149.91,27018.0,135.695,135.9032,135.6407,135.6769,27018.0
2018-09-17 11:40:00,149.91,150.17,149.91,150.09,17286.0,135.6769,135.9122,135.6769,135.8398,17286.0
2018-09-17 11:50:00,150.04,150.09,149.71,149.78,25075.0,135.7946,135.8398,135.4959,135.5593,25075.0
2018-09-17 12:00:00,149.76,149.81,149.63,149.76,24089.0,135.5412,135.5864,135.4235,135.5412,24089.0
2018-09-17 12:10:00,149.78,149.86,149.66,149.66,13690.0,135.5593,135.6317,135.4507,135.4507,13690.0
2018-09-17 12:20:00,149.66,149.89,149.51,149.71,20528.0,135.4507,135.6588,135.3149,135.4959,20528.0
2018-09-17 12:30:00,149.7,149.81,149.58,149.78,13090.0,135.4869,135.5864,135.3783,135.5593,13090.0
2018-09-17 12:40:00,149.81,149.89,149.75,149.87,8287.0,135.5864,135.6588,135.5321,135.6407,8287.0
2018-09-17 12:50:00,149.9,149.96,149.55,149.77,28964.0,135.6679,135.7222,135.3511,135.5502,28964.0
2018-09-17 13:00:00,149.79,149.86,149.61,149.7,17969.0,135.5683,135.6317,135.4054,135.4869,17969.0
2018-09-17 13:10:00,149.7,149.71,149.6,149.61,8183.0,135.4869,135.4959,135.3964,135.4054,8183.0
2018-09-17 13:20:00,149.61,149.84,149.59,149.67,13466.0,135.4054,135.6136,135.3873,135.4597,13466.0
2018-09-17 13:30:00,149.67,149.74,149.53,149.6,17900.0,135.4597,135.5231,135.333,135.3964,17900.0
2018-09-17 13:40:00,149.63,149.82,149.57,149.81,13335.0,135.4235,135.5955,135.3692,135.5864,13335.0
2018-09-17 13:50:00,149.81,149.9,149.74,149.79,22544.0,135.5864,135.6679,135.5231,135.5683,22544.0
2018-09-17 14:00:00,149.79,149.9,149.71,149.8,20138.0,135.5683,135.6679,135.4959,135.5774,20138.0
2018-09-17 14:10:00,149.82,149.94,149.73,149.92,21594.0,135.5955,135.7041,135.514,135.686,21594.0
2018-09-17 14:20:00,149.94,150.15,149.93,150.04,25061.0,135.7041,135.8941,135.695,135.7946,25061.0
2018-09-17 14:30:00,150.05,150.06,149.92,150.01,22791.0,135.8036,135.8127,135.686,135.7674,22791.0
2018-09-17 14:40:00,150.0,150.04,149.85,149.92,17142.0,135.7584,135.7946,135.6226,135.686,17142.0
2018-09-17 14:50:00,149.91,149.93,149.36,149.45,26740.0,135.6769,135.695,135.1792,135.2606,26740.0
2018-09-17 15:00:00,149.52,149.64,149.37,149.37,20313.0,135.324,135.4326,135.1882,135.1882,20313.0
2018-09-17 15:10:00,149.39,149.54,149.31,149.31,22697.0,135.2063,135.3421,135.1339,135.1339,22697.0
2018-09-17 15:20:00,149.29,149.34,149.11,149.26,41849.0,135.1158,135.1611,134.9529,135.0886,41849.0
2018-09-17 15:30:00,149.22,149.38,148.95,148.97,50431.0,135.0524,135.1973,134.8081,134.8262,50431.0
2018-09-17 15:40:00,148.98,149.16,148.88,148.91,97165.0,134.8352,134.9981,134.7447,134.7719,97165.0
2018-09-17 15:50:00,148.9,149.07,148.66,149.05,163700.0,134.7628,134.9167,134.5456,134.8986,163700.0
2018-09-18 09:30:00,149.49,150.87,149.49,150.0,45071.0,135.2968,136.5458,135.2968,135.7584,45071.0
2018-09-18 09:40:00,150.1,150.37,150.0,150.13,21947.0,135.8489,136.0933,135.7584,135.876,21947.0
2018-09-18 09:50:00,150.06,150.16,148.63,148.69,29078.0,135.8127,135.9032,134.5185,134.5728,29078.0
2018-09-18 10:00:00,148.84,148.84,147.89,148.14,41902.0,134.7085,134.7085,133.8487,134.075,41902.0
2018-09-18 10:10:00,148.11,148.7,147.99,148.55,32064.0,134.0478,134.5818,133.9392,134.4461,32064.0
2018-09-18 10:20:00,148.59,148.74,148.4,148.4,30819.0,134.4823,134.618,134.3103,134.3103,30819.0
2018-09-18 10:30:00,148.44,148.6,148.14,148.46,41198.0,134.3465,134.4913,134.075,134.3646,41198.0
2018-09-18 10:40:00,148.44,148.45,148.13,148.34,28035.0,134.3465,134.3556,134.0659,134.256,28035.0
2018-09-18 10:50:00,148.4,148.52,148.25,148.36,21292.0,134.3103,134.4189,134.1745,134.2741,21292.0
2018-09-18 11:00:00,148.35,148.58,148.15,148.52,55774.0,134.265,134.4732,134.084,134.4189,55774.0
2018-09-18 11:10:00,148.5,148.92,148.45,148.73,26748.0,134.4008,134.7809,134.3556,134.609,26748.0
2018-09-18 11:20:00,148.75,149.12,148.71,149.06,27873.0,134.6271,134.9619,134.5909,134.9076,27873.0
2018-09-18 11:30:00,149.06,149.13,148.67,148.93,13790.0,134.9076,134.971,134.5547,134.79,13790.0
2018-09-18 11:40:00,148.94,149.13,148.9,149.1,11523.0,134.799,134.971,134.7628,134.9438,11523.0
2018-09-18 11:50:00,149.12,149.22,148.98,148.98,9969.0,134.9619,135.0524,134.8352,134.8352,9969.0
2018-09-18 12:00:00,149.03,149.42,149.03,149.18,15457.0,134.8805,135.2335,134.8805,135.0162,15457.0
2018-09-18 12:10:00,149.19,149.19,148.92,148.95,17869.0,135.0253,135.0253,134.7809,134.8081,17869.0
2018-09-18 12:20:00,148.92,149.05,148.83,149.0,8917.0,134.7809,134.8986,134.6995,134.8533,8917.0
2018-09-18 12:30:00,149.0,149.33,149.0,149.26,10350.0,134.8533,135.152,134.8533,135.0886,10350.0
2018-09-18 12:40:00,149.25,149.28,149.11,149.14,10077.0,135.0796,135.1067,134.9529,134.98,10077.0
2018-09-18 12:50:00,149.13,149.25,149.11,149.19,39337.0,134.971,135.0796,134.9529,135.0253,39337.0
2018-09-18 13:00:00,149.25,149.5,149.19,149.46,15528.0,135.0796,135.3059,135.0253,135.2697,15528.0
2018-09-18 13:10:00,149.5,149.52,149.34,149.38,17429.0,135.3059,135.324,135.1611,135.1973,17429.0
2018-09-18 13:20:00,149.42,149.42,149.25,149.25,10605.0,135.2335,135.2335,135.0796,135.0796,10605.0
2018-09-18 13:30:00,149.24,149.29,149.13,149.2,13189.0,135.0705,135.1158,134.971,135.0343,13189.0
2018-09-18 13:40:00,149.19,149.36,149.14,149.31,10217.0,135.0253,135.1792,134.98,135.1339,10217.0
2018-09-18 13:50:00,149.38,149.43,149.25,149.3,10614.0,135.1973,135.2425,135.0796,135.1248,10614.0
2018-09-18 14:00:00,149.26,149.44,149.25,149.37,13524.0,135.0886,135.2516,135.0796,135.1882,13524.0
2018-09-18 14:10:00,149.39,149.44,149.33,149.38,17468.0,135.2063,135.2516,135.152,135.1973,17468.0
2018-09-18 14:20:00,149.39,149.45,149.31,149.41,17814.0,135.2063,135.2606,135.1339,135.2244,17814.0
2018-09-18 14:30:00,149.42,149.42,149.26,149.32,15779.0,135.2335,135.2335,135.0886,135.1429,15779.0
2018-09-18 14:40:00,149.34,149.36,149.25,149.29,17623.0,135.1611,135.1792,135.0796,135.1158,17623.0
2018-09-18 14:50:00,149.27,149.29,149.08,149.24,18578.0,135.0977,135.1158,134.9257,135.0705,18578.0
2018-09-18 15:00:00,149.23,149.34,149.18,149.18,21196.0,135.0615,135.1611,135.0162,135.0162,21196.0
2018-09-18 15:10:00,149.19,149.32,149.17,149.25,24306.0,135.0253,135.1429,135.0072,135.0796,24306.0
2018-09-18 15:20:00,149.28,149.48,149.28,149.35,17376.0,135.1067,135.2878,135.1067,135.1701,17376.0
2018-09-18 15:30:00,149.34,149.48,149.34,149.35,28372.0,135.1611,135.2878,135.1611,135.1701,28372.0
2018-09-18 15:40:00,149.38,149.48,149.15,149.19,51163.0,135.1973,135.2878,134.9891,135.0253,51163.0
2018-09-18 15:50:00,149.19,149.29,149.05,149.08,124307.0,135.0253,135.1158,134.8986,134.9257,124307.0
2018-09-19 09:30:00,149.34,150.52,149.3,150.52,41320.0,135.1611,136.229,135.1248,136.229,41320.0
2018-09-19 09:40:00,150.47,151.2,150.47,150.76,39160.0,136.1838,136.8445,136.1838,136.4462,39160.0
2018-09-19 09:50:00,150.81,152.19,150.81,151.54,75501.0,136.4915,137.7405,136.4915,137.1522,75501.0
2018-09-19 10:00:00,151.59,152.06,151.54,152.06,57236.0,137.1974,137.6228,137.1522,137.6228,57236.0
2018-09-19 10:10:00,152.06,152.14,151.57,152.13,49088.0,137.6228,137.6952,137.1793,137.6862,49088.0
2018-09-19 10:20:00,152.13,153.0,151.97,152.61,95215.0,137.6862,138.4736,137.5413,138.1206,95215.0
2018-09-19 10:30:00,152.59,152.84,152.25,152.71,54534.0,138.1025,138.3287,137.7948,138.2111,54534.0
2018-09-19 10:40:00,152.75,152.89,152.67,152.79,40107.0,138.2473,138.374,138.1749,138.2835,40107.0
2018-09-19 10:50:00,152.81,153.46,152.77,153.1,76849.0,138.3016,138.8899,138.2654,138.5641,76849.0
2018-09-19 11:00:00,153.1,153.6,152.94,153.6,62717.0,138.5641,139.0166,138.4193,139.0166,62717.0
2018-09-19 11:10:00,153.6,153.75,153.17,153.21,63708.0,139.0166,139.1523,138.6274,138.6636,63708.0
2018-09-19 11:20:00,153.24,153.37,153.0,153.12,47488.0,138.6908,138.8084,138.4736,138.5822,47488.0
2018-09-19 11:30:00,153.13,153.29,153.01,153.29,37999.0,138.5912,138.736,138.4826,138.736,37999.0
2018-09-19 11:40:00,153.26,153.36,152.97,153.33,63348.0,138.7089,138.7994,138.4464,138.7722,63348.0
2018-09-19 11:50:00,153.31,153.47,153.03,153.08,103671.0,138.7541,138.8989,138.5007,138.546,103671.0
2018-09-19 12:00:00,153.08,153.12,152.59,152.69,47421.0,138.546,138.5822,138.1025,138.193,47421.0
2018-09-19 12:10:00,152.69,152.69,152.29,152.45,61211.0,138.193,138.193,137.831,137.9758,61211.0
2018-09-19 12:20:00,152.43,152.91,152.38,152.83,21802.0,137.9577,138.3921,137.9124,138.3197,21802.0
2018-09-19 12:30:00,152.82,152.82,152.55,152.66,19997.0,138.3106,138.3106,138.0663,138.1658,19997.0
2018-09-19 12:40:00,152.73,152.94,152.63,152.89,21441.0,138.2292,138.4193,138.1387,138.374,21441.0
2018-09-19 12:50:00,152.9,153.37,152.89,153.37,27794.0,138.383,138.8084,138.374,138.8084,27794.0
2018-09-19 13:00:00,153.38,153.44,153.18,153.18,27463.0,138.8175,138.8718,138.6365,138.6365,27463.0
2018-09-19 13:10:00,153.18,153.3,153.01,153.15,19761.0,138.6365,138.7451,138.4826,138.6093,19761.0
2018-09-19 13:20:00,153.12,153.22,152.9,152.92,16581.0,138.5822,138.6727,138.383,138.4012,16581.0
2018-09-19 13:30:00,152.91,153.08,152.91,153.06,29703.0,138.3921,138.546,138.3921,138.5279,29703.0
2018-09-19 13:40:00,153.06,153.12,152.75,152.84,13615.0,138.5279,138.5822,138.2473,138.3287,13615.0
2018-09-19 13:50:00,152.87,152.93,152.54,152.59,11025.0,138.3559,138.4102,138.0572,138.1025,11025.0
2018-09-19 14:00:00,152.58,152.72,152.53,152.53,13405.0,138.0934,138.2201,138.0482,138.0482,13405.0
2018-09-19 14:10:00,152.58,152.69,152.41,152.43,20437.0,138.0934,138.193,137.9396,137.9577,20437.0
2018-09-19 14:20:00,152.41,152.55,152.34,152.42,23698.0,137.9396,138.0663,137.8762,137.9486,23698.0
2018-09-19 14:30:00,152.4,152.62,152.39,152.57,22332.0,137.9305,138.1296,137.9215,138.0844,22332.0
2018-09-19 14:40:00,152.59,152.64,152.54,152.62,32541.0,138.1025,138.1477,138.0572,138.1296,32541.0
2018-09-19 14:50:00,152.63,152.65,152.42,152.52,31586.0,138.1387,138.1568,137.9486,138.0391,31586.0
2018-09-19 15:00:00,152.52,152.68,152.42,152.48,26337.0,138.0391,138.1839,137.9486,138.0029,26337.0
2018-09-19 15:10:00,152.5,152.55,152.41,152.42,33356.0,138.021,138.0663,137.9396,137.9486,33356.0
2018-09-19 15:20:00,152.45,152.66,152.45,152.45,30808.0,137.9758,138.1658,137.9758,137.9758,30808.0
2018-09-19 15:30:00,152.45,152.59,152.4,152.55,39463.0,137.9758,138.1025,137.9305,138.0663,39463.0
2018-09-19 15:40:00,152.55,152.57,152.5,152.56,46976.0,138.0663,138.0844,138.021,138.0753,46976.0
2018-09-19 15:50:00,152.57,152.59,152.37,152.39,101017.0,138.0844,138.1025,137.9034,137.9215,101017.0
2018-09-20 09:30:00,154.24,156.77,154.24,156.12,195359.0,139.5958,141.8856,139.5958,141.2973,195359.0
2018-09-20 09:40:00,156.04,156.19,155.5,155.85,73902.0,141.2249,141.3607,140.7362,141.053,73902.0
2018-09-20 09:50:00,155.84,156.05,155.1,155.25,99106.0,141.0439,141.234,140.3742,140.5099,99106.0
2018-09-20 10:00:00,155.25,155.44,154.41,154.41,120013.0,140.5099,140.6819,139.7497,139.7497,120013.0
2018-09-20 10:10:00,154.4,154.46,153.87,153.87,73092.0,139.7406,139.7949,139.261,139.261,73092.0
2018-09-20 10:20:00,153.87,154.15,153.57,153.64,41021.0,139.261,139.5144,138.9894,139.0528,41021.0
2018-09-20 10:30:00,153.62,153.95,153.22,153.95,30893.0,139.0347,139.3334,138.6727,139.3334,30893.0
2018-09-20 10:40:00,154.0,154.44,153.75,154.28,37731.0,139.3786,139.7768,139.1523,139.632,37731.0
2018-09-20 10:50:00,154.39,154.43,153.89,154.25,21722.0,139.7316,139.7678,139.2791,139.6049,21722.0
2018-09-20 11:00:00,154.21,154.33,153.93,154.0,34437.0,139.5687,139.6773,139.3153,139.3786,34437.0
2018-09-20 11:10:00,153.98,154.32,153.98,154.01,23144.0,139.3605,139.6682,139.3605,139.3877,23144.0
2018-09-20 11:20:00,154.06,154.3,153.91,154.16,27703.0,139.4329,139.6501,139.2972,139.5234,27703.0
2018-09-20 11:30:00,154.15,154.27,153.75,153.79,23543.0,139.5144,139.623,139.1523,139.1885,23543.0
2018-09-20 11:40:00,153.79,154.02,153.69,153.98,20149.0,139.1885,139.3967,139.098,139.3605,20149.0
2018-09-20 11:50:00,153.95,154.28,153.94,154.1,28091.0,139.3334,139.632,139.3243,139.4691,28091.0
2018-09-20 12:00:00,154.13,154.32,154.02,154.02,24211.0,139.4963,139.6682,139.3967,139.3967,24211.0
2018-09-20 12:10:00,153.99,154.18,153.99,154.09,7759.0,139.3696,139.5415,139.3696,139.4601,7759.0
2018-09-20 12:20:00,154.13,154.3,154.07,154.25,11384.0,139.4963,139.6501,139.442,139.6049,11384.0
2018-09-20 12:30:00,154.24,154.32,153.97,154.26,15641.0,139.5958,139.6682,139.3515,139.6139,15641.0
2018-09-20 12:40:00,154.22,154.33,154.15,154.24,17507.0,139.5777,139.6773,139.5144,139.5958,17507.0
2018-09-20 12:50:00,154.26,154.29,154.06,154.16,20361.0,139.6139,139.6411,139.4329,139.5234,20361.0
2018-09-20 13:00:00,154.26,154.66,154.24,154.56,27064.0,139.6139,139.9759,139.5958,139.8854,27064.0
2018-09-20 13:10:00,154.58,154.69,154.37,154.56,9802.0,139.9035,140.0031,139.7135,139.8854,9802.0
2018-09-20 13:20:00,154.58,154.6,154.23,154.23,12471.0,139.9035,139.9216,139.5868,139.5868,12471.0
2018-09-20 13:30:00,154.25,154.35,154.1,154.19,10891.0,139.6049,139.6954,139.4691,139.5506,10891.0
2018-09-20 13:40:00,154.2,154.31,154.02,154.31,15384.0,139.5596,139.6592,139.3967,139.6592,15384.0
2018-09-20 13:50:00,154.33,154.34,154.14,154.2,10840.0,139.6773,139.6863,139.5053,139.5596,10840.0
2018-09-20 14:00:00,154.18,154.26,154.12,154.26,15075.0,139.5415,139.6139,139.4872,139.6139,15075.0
2018-09-20 14:10:00,154.28,154.33,154.16,154.23,23535.0,139.632,139.6773,139.5234,139.5868,23535.0
2018-09-20 14:20:00,154.27,154.45,154.15,154.45,18424.0,139.623,139.7859,139.5144,139.7859,18424.0
2018-09-20 14:30:00,154.46,154.5,154.32,154.36,24871.0,139.7949,139.8311,139.6682,139.7044,24871.0
2018-09-20 14:40:00,154.36,154.4,154.08,154.28,19223.0,139.7044,139.7406,139.451,139.632,19223.0
2018-09-20 14:50:00,154.28,154.39,154.27,154.27,21865.0,139.632,139.7316,139.623,139.623,21865.0
2018-09-20 15:00:00,154.29,154.38,154.18,154.18,28484.0,139.6411,139.7225,139.5415,139.5415,28484.0
2018-09-20 15:10:00,154.22,154.41,154.17,154.38,24809.0,139.5777,139.7497,139.5325,139.7225,24809.0
2018-09-20 15:20:00,154.38,154.41,154.14,154.18,52542.0,139.7225,139.7497,139.5053,139.5415,52542.0
2018-09-20 15:30:00,154.19,154.25,154.11,154.17,69209.0,139.5506,139.6049,139.4782,139.5325,69209.0
2018-09-20 15:40:00,154.18,154.18,153.91,153.92,95211.0,139.5415,139.5415,139.2972,139.3062,95211.0
2018-09-20 15:50:00,153.92,154.14,153.85,154.06,160307.0,139.3062,139.5053,139.2429,139.4329,160307.0
2018-09-21 09:30:00,154.37,155.07,153.77,154.13,462320.0,139.7135,140.347,139.1704,139.4963,462320.0
2018-09-21 09:40:00,154.21,155.02,154.1,154.91,41590.0,139.5687,140.3018,139.4691,140.2022,41590.0
2018-09-21 09:50:00,154.92,154.97,154.37,154.51,11100.0,140.2113,140.2565,139.7135,139.8402,11100.0
2018-09-21 10:00:00,154.5,154.74,154.25,154.27,13449.0,139.8311,140.0484,139.6049,139.623,13449.0
2018-09-21 10:10:00,154.18,154.54,154.1,154.36,30238.0,139.5415,139.8673,139.4691,139.7044,30238.0
2018-09-21 10:20:00,154.22,154.32,153.99,154.21,25206.0,139.5777,139.6682,139.3696,139.5687,25206.0
2018-09-21 10:30:00,154.26,154.36,154.09,154.14,15638.0,139.6139,139.7044,139.4601,139.5053,15638.0
2018-09-21 10:40:00,154.18,154.25,153.94,154.04,13492.0,139.5415,139.6049,139.3243,139.4148,13492.0
2018-09-21 10:50:00,154.0,154.14,153.99,154.0,16367.0,139.3786,139.5053,139.3696,139.3786,16367.0
2018-09-21 11:00:00,154.03,154.21,154.0,154.09,29532.0,139.4058,139.5687,139.3786,139.4601,29532.0
2018-09-21 11:10:00,154.05,154.1,153.85,154.01,27282.0,139.4239,139.4691,139.2429,139.3877,27282.0
2018-09-21 11:20:00,154.02,154.25,153.79,154.15,14721.0,139.3967,139.6049,139.1885,139.5144,14721.0
2018-09-21 11:30:00,154.18,154.24,154.08,154.11,24370.0,139.5415,139.5958,139.451,139.4782,24370.0
2018-09-21 11:40:00,154.16,154.3,154.04,154.28,28856.0,139.5234,139.6501,139.4148,139.632,28856.0
2018-09-21 11:50:00,154.33,154.58,154.26,154.53,9570.0,139.6773,139.9035,139.6139,139.8583,9570.0
2018-09-21 12:00:00,154.54,154.6,154.49,154.57,7339.0,139.8673,139.9216,139.8221,139.8945,7339.0
2018-09-21 12:10:00,154.58,154.58,154.27,154.38,19315.0,139.9035,139.9035,139.623,139.7225,19315.0
2018-09-21 12:20:00,154.38,154.43,154.24,154.31,7689.0,139.7225,139.7678,139.5958,139.6592,7689.0
2018-09-21 12:30:00,154.27,154.42,154.21,154.42,12424.0,139.623,139.7587,139.5687,139.7587,12424.0
2018-09-21 12:40:00,154.42,154.42,154.06,154.23,15898.0,139.7587,139.7587,139.4329,139.5868,15898.0
2018-09-21 12:50:00,154.23,154.37,154.2,154.21,6646.0,139.5868,139.7135,139.5596,139.5687,6646.0
2018-09-21 13:00:00,154.23,154.24,154.06,154.13,9626.0,139.5868,139.5958,139.4329,139.4963,9626.0
2018-09-21 13:10:00,154.13,154.26,154.13,154.23,5111.0,139.4963,139.6139,139.4963,139.5868,5111.0
2018-09-21 13:20:00,154.24,154.37,154.17,154.32,12228.0,139.5958,139.7135,139.5325,139.6682,12228.0
2018-09-21 13:30:00,154.32,154.46,154.27,154.44,16427.0,139.6682,139.7949,139.623,139.7768,16427.0
2018-09-21 13:40:00,154.44,154.47,154.15,154.16,12992.0,139.7768,139.804,139.5144,139.5234,12992.0
2018-09-21 13:50:00,154.12,154.16,153.94,154.0,26858.0,139.4872,139.5234,139.3243,139.3786,26858.0
2018-09-21 14:00:00,154.02,154.05,153.84,153.86,24266.0,139.3967,139.4239,139.2338,139.2519,24266.0
2018-09-21 14:10:00,153.91,153.94,153.81,153.85,15940.0,139.2972,139.3243,139.2067,139.2429,15940.0
2018-09-21 14:20:00,153.86,153.89,153.76,153.76,18717.0,139.2519,139.2791,139.1614,139.1614,18717.0
2018-09-21 14:30:00,153.75,153.75,153.62,153.72,17642.0,139.1523,139.1523,139.0347,139.1252,17642.0
2018-09-21 14:40:00,153.74,153.74,153.44,153.44,13856.0,139.1433,139.1433,138.8718,138.8718,13856.0
2018-09-21 14:50:00,153.44,153.44,153.16,153.19,24487.0,138.8718,138.8718,138.6184,138.6455,24487.0
2018-09-21 15:00:00,153.22,153.3,153.18,153.2,42899.0,138.6727,138.7451,138.6365,138.6546,42899.0
2018-09-21 15:10:00,153.2,153.23,152.96,152.99,26240.0,138.6546,138.6817,138.4374,138.4645,26240.0
2018-09-21 15:20:00,153.0,153.02,152.92,152.97,20356.0,138.4736,138.4917,138.4012,138.4464,20356.0
2018-09-21 15:30:00,152.97,153.09,152.96,153.09,34288.0,138.4464,138.555,138.4374,138.555,34288.0
2018-09-21 15:40:00,153.1,153.15,152.74,152.76,79150.0,138.5641,138.6093,138.2382,138.2563,79150.0
2018-09-21 15:50:00,152.76,152.95,152.66,152.81,147889.0,138.2563,138.4283,138.1658,138.3016,147889.0
2018-09-24 09:30:00,152.09,152.35,151.44,152.06,89722.0,137.65,137.8853,137.0617,137.6228,89722.0
2018-09-24 09:40:00,152.09,152.15,151.26,151.4,43845.0,137.65,137.7043,136.8988,137.0255,43845.0
2018-09-24 09:50:00,151.37,151.56,151.15,151.25,41874.0,136.9983,137.1703,136.7992,136.8897,41874.0
2018-09-24 10:00:00,151.3,151.42,150.63,150.73,29832.0,136.935,137.0436,136.3286,136.4191,29832.0
2018-09-24 10:10:00,150.73,150.73,150.1,150.11,55165.0,136.4191,136.4191,135.8489,135.8579,55165.0
2018-09-24 10:20:00,150.15,150.5,149.88,150.18,49359.0,135.8941,136.2109,135.6498,135.9213,49359.0
2018-09-24 10:30:00,150.13,150.86,150.09,150.17,34407.0,135.876,136.5367,135.8398,135.9122,34407.0
2018-09-24 10:40:00,150.13,150.26,149.8,149.8,45431.0,135.876,135.9937,135.5774,135.5774,45431.0
2018-09-24 10:50:00,149.81,149.99,149.71,149.79,39894.0,135.5864,135.7493,135.4959,135.5683,39894.0
2018-09-24 11:00:00,149.82,150.28,149.7,150.28,26067.0,135.5955,136.0118,135.4869,136.0118,26067.0
2018-09-24 11:10:00,150.26,150.46,150.09,150.44,20576.0,135.9937,136.1747,135.8398,136.1566,20576.0
2018-09-24 11:20:00,150.47,150.65,150.26,150.42,23239.0,136.1838,136.3467,135.9937,136.1385,23239.0
2018-09-24 11:30:00,150.48,150.77,150.4,150.77,18463.0,136.1928,136.4553,136.1204,136.4553,18463.0
2018-09-24 11:40:00,150.78,150.92,150.55,150.75,16990.0,136.4643,136.591,136.2562,136.4372,16990.0
2018-09-24 11:50:00,150.79,150.98,150.72,150.83,18807.0,136.4734,136.6453,136.41,136.5096,18807.0
2018-09-24 12:00:00,150.76,150.88,150.6,150.69,14621.0,136.4462,136.5548,136.3014,136.3829,14621.0
2018-09-24 12:10:00,150.71,150.86,150.63,150.81,14678.0,136.401,136.5367,136.3286,136.4915,14678.0
2018-09-24 12:20:00,150.82,150.91,150.75,150.83,16359.0,136.5005,136.582,136.4372,136.5096,16359.0
2018-09-24 12:30:00,150.85,150.89,150.65,150.65,13482.0,136.5277,136.5639,136.3467,136.3467,13482.0
2018-09-24 12:40:00,150.65,150.93,150.56,150.9,26213.0,136.3467,136.6001,136.2652,136.5729,26213.0
2018-09-24 12:50:00,150.94,151.0,150.8,150.9,14471.0,136.6091,136.6634,136.4824,136.5729,14471.0
2018-09-24 13:00:00,150.9,150.96,150.77,150.85,17387.0,136.5729,136.6272,136.4553,136.5277,17387.0
2018-09-24 13:10:00,150.85,150.95,150.76,150.88,27775.0,136.5277,136.6182,136.4462,136.5548,27775.0
2018-09-24 13:20:00,150.93,151.02,150.85,150.93,19654.0,136.6001,136.6815,136.5277,136.6001,19654.0
2018-09-24 13:30:00,150.93,151.04,150.83,150.94,20526.0,136.6001,136.6996,136.5096,136.6091,20526.0
2018-09-24 13:40:00,151.0,151.02,150.88,150.97,16771.0,136.6634,136.6815,136.5548,136.6363,16771.0
2018-09-24 13:50:00,150.97,151.02,150.86,150.97,20192.0,136.6363,136.6815,136.5367,136.6363,20192.0
2018-09-24 14:00:00,150.94,151.08,150.9,150.98,16260.0,136.6091,136.7358,136.5729,136.6453,16260.0
2018-09-24 14:10:00,151.01,151.08,150.92,150.99,20272.0,136.6725,136.7358,136.591,136.6544,20272.0
2018-09-24 14:20:00,151.0,151.07,150.91,151.03,21151.0,136.6634,136.7268,136.582,136.6906,21151.0
2018-09-24 14:30:00,151.03,151.21,151.02,151.13,23483.0,136.6906,136.8535,136.6815,136.7811,23483.0
2018-09-24 14:40:00,151.12,151.38,151.05,151.37,33012.0,136.7721,137.0074,136.7087,136.9983,33012.0
2018-09-24 14:50:00,151.37,151.55,151.35,151.46,21276.0,136.9983,137.1612,136.9802,137.0798,21276.0
2018-09-24 15:00:00,151.43,151.73,151.41,151.73,22270.0,137.0526,137.3241,137.0345,137.3241,22270.0
2018-09-24 15:10:00,151.75,151.79,151.45,151.67,21248.0,137.3422,137.3784,137.0707,137.2698,21248.0
2018-09-24 15:20:00,151.63,151.63,151.48,151.56,19469.0,137.2336,137.2336,137.0979,137.1703,19469.0
2018-09-24 15:30:00,151.57,151.72,151.56,151.7,30081.0,137.1793,137.3151,137.1703,137.297,30081.0
2018-09-24 15:40:00,151.67,151.78,151.65,151.72,45121.0,137.2698,137.3694,137.2517,137.3151,45121.0
2018-09-24 15:50:00,151.73,151.76,151.52,151.54,99899.0,137.3241,137.3513,137.1341,137.1522,99899.0
2018-09-25 09:30:00,151.7,152.19,151.33,151.99,46322.0,137.297,137.7405,136.9621,137.5594,46322.0
2018-09-25 09:40:00,151.94,152.37,151.57,151.87,20725.0,137.5142,137.9034,137.1793,137.4508,20725.0
2018-09-25 09:50:00,151.75,151.9,151.4,151.52,16551.0,137.3422,137.478,137.0255,137.1341,16551.0
2018-09-25 10:00:00,151.49,151.61,150.99,151.47,26013.0,137.1069,137.2155,136.6544,137.0888,26013.0
2018-09-25 10:10:00,151.5,151.83,151.37,151.45,38815.0,137.116,137.4146,136.9983,137.0707,38815.0
2018-09-25 10:20:00,151.44,151.52,151.23,151.44,14544.0,137.0617,137.1341,136.8716,137.0617,14544.0
2018-09-25 10:30:00,151.56,151.59,151.32,151.32,52777.0,137.1703,137.1974,136.9531,136.9531,52777.0
2018-09-25 10:40:00,151.38,151.6,151.21,151.49,31982.0,137.0074,137.2065,136.8535,137.1069,31982.0
2018-09-25 10:50:00,151.53,151.56,150.84,150.85,26643.0,137.1431,137.1703,136.5186,136.5277,26643.0
2018-09-25 11:00:00,150.88,150.89,150.16,150.49,70589.0,136.5548,136.5639,135.9032,136.2019,70589.0
2018-09-25 11:10:00,150.52,150.82,150.45,150.5,42975.0,136.229,136.5005,136.1657,136.2109,42975.0
2018-09-25 11:20:00,150.5,151.08,150.5,150.88,14501.0,136.2109,136.7358,136.2109,136.5548,14501.0
2018-09-25 11:30:00,150.93,151.13,150.85,151.13,9221.0,136.6001,136.7811,136.5277,136.7811,9221.0
2018-09-25 11:40:00,151.15,151.22,150.93,151.03,15955.0,136.7992,136.8626,136.6001,136.6906,15955.0
2018-09-25 11:50:00,151.03,151.04,150.83,150.86,10456.0,136.6906,136.6996,136.5096,136.5367,10456.0
2018-09-25 12:00:00,150.91,151.52,150.89,151.46,39451.0,136.582,137.1341,136.5639,137.0798,39451.0
2018-09-25 12:10:00,151.4,151.52,151.35,151.49,17036.0,137.0255,137.1341,136.9802,137.1069,17036.0
2018-09-25 12:20:00,151.51,151.66,151.44,151.65,20466.0,137.125,137.2608,137.0617,137.2517,20466.0
2018-09-25 12:30:00,151.67,151.91,151.62,151.87,13810.0,137.2698,137.487,137.2246,137.4508,13810.0
2018-09-25 12:40:00,151.88,151.95,151.78,151.83,9308.0,137.4599,137.5232,137.3694,137.4146,9308.0
2018-09-25 12:50:00,151.84,151.97,151.76,151.84,25782.0,137.4237,137.5413,137.3513,137.4237,25782.0
2018-09-25 13:00:00,151.85,151.87,151.64,151.67,18835.0,137.4327,137.4508,137.2427,137.2698,18835.0
2018-09-25 13:10:00,151.64,151.72,151.52,151.61,11881.0,137.2427,137.3151,137.1341,137.2155,11881.0
2018-09-25 13:20:00,151.59,151.65,151.52,151.54,12552.0,137.1974,137.2517,137.1341,137.1522,12552.0
2018-09-25 13:30:00,151.52,151.62,151.51,151.55,13983.0,137.1341,137.2246,137.125,137.1612,13983.0
2018-09-25 13:40:00,151.55,151.55,151.07,151.09,29703.0,137.1612,137.1612,136.7268,136.7449,29703.0
2018-09-25 13:50:00,151.04,151.18,151.02,151.1,13687.0,136.6996,136.8264,136.6815,136.7539,13687.0
2018-09-25 14:00:00,151.1,151.11,150.85,150.95,13148.0,136.7539,136.763,136.5277,136.6182,13148.0
2018-09-25 14:10:00,150.98,151.35,150.97,151.35,14118.0,136.6453,136.9802,136.6363,136.9802,14118.0
2018-09-25 14:20:00,151.35,151.5,151.34,151.45,27312.0,136.9802,137.116,136.9712,137.0707,27312.0
2018-09-25 14:30:00,151.46,151.46,151.31,151.34,14475.0,137.0798,137.0798,136.944,136.9712,14475.0
2018-09-25 14:40:00,151.32,151.35,151.09,151.09,15459.0,136.9531,136.9802,136.7449,136.7449,15459.0
2018-09-25 14:50:00,151.12,151.26,151.01,151.22,13352.0,136.7721,136.8988,136.6725,136.8626,13352.0
2018-09-25 15:00:00,151.25,151.33,151.12,151.33,17089.0,136.8897,136.9621,136.7721,136.9621,17089.0
2018-09-25 15:10:00,151.33,151.4,151.27,151.33,19726.0,136.9621,137.0255,136.9078,136.9621,19726.0
2018-09-25 15:20:00,151.32,151.4,151.28,151.29,27838.0,136.9531,137.0255,136.9169,136.9259,27838.0
2018-09-25 15:30:00,151.3,151.35,151.24,151.29,31618.0,136.935,136.9802,136.8807,136.9259,31618.0
2018-09-25 15:40:00,151.28,151.35,151.24,151.28,36719.0,136.9169,136.9802,136.8807,136.9169,36719.0
2018-09-25 15:50:00,151.28,151.41,151.18,151.29,108841.0,136.9169,137.0345,136.8264,136.9259,108841.0
2018-09-26 09:30:00,151.03,152.31,150.74,152.0,50178.0,136.6906,137.8491,136.4281,137.5685,50178.0
2018-09-26 09:40:00,152.0,152.07,151.65,151.87,38252.0,137.5685,137.6319,137.2517,137.4508,38252.0
2018-09-26 09:50:00,151.84,152.0,151.72,151.92,32354.0,137.4237,137.5685,137.3151,137.4961,32354.0
2018-09-26 10:00:00,151.87,151.99,151.53,151.62,21312.0,137.4508,137.5594,137.1431,137.2246,21312.0
2018-09-26 10:10:00,151.54,151.83,151.26,151.83,15444.0,137.1522,137.4146,136.8988,137.4146,15444.0
2018-09-26 10:20:00,151.81,152.1,151.8,151.86,38919.0,137.3965,137.659,137.3875,137.4418,38919.0
2018-09-26 10:30:00,151.9,152.28,151.8,152.22,24107.0,137.478,137.8219,137.3875,137.7676,24107.0
2018-09-26 10:40:00,152.23,152.6,152.0,152.44,57414.0,137.7767,138.1115,137.5685,137.9667,57414.0
2018-09-26 10:50:00,152.43,152.46,152.18,152.18,15927.0,137.9577,137.9848,137.7314,137.7314,15927.0
2018-09-26 11:00:00,152.18,152.27,151.99,152.14,13868.0,137.7314,137.8129,137.5594,137.6952,13868.0
2018-09-26 11:10:00,152.14,152.26,152.06,152.21,13873.0,137.6952,137.8038,137.6228,137.7586,13873.0
2018-09-26 11:20:00,152.24,152.33,152.09,152.33,8891.0,137.7857,137.8672,137.65,137.8672,8891.0
2018-09-26 11:30:00,152.33,152.33,152.12,152.27,13848.0,137.8672,137.8672,137.6771,137.8129,13848.0
2018-09-26 11:40:00,152.27,152.47,152.24,152.47,21635.0,137.8129,137.9939,137.7857,137.9939,21635.0
2018-09-26 11:50:00,152.47,152.47,152.2,152.28,15562.0,137.9939,137.9939,137.7495,137.8219,15562.0
2018-09-26 12:00:00,152.27,152.31,152.11,152.13,10374.0,137.8129,137.8491,137.6681,137.6862,10374.0
2018-09-26 12:10:00,152.2,152.36,152.2,152.3,15647.0,137.7495,137.8943,137.7495,137.84,15647.0
2018-09-26 12:20:00,152.29,152.31,152.15,152.31,9550.0,137.831,137.8491,137.7043,137.8491,9550.0
2018-09-26 12:30:00,152.32,152.63,152.29,152.58,11630.0,137.8581,138.1387,137.831,138.0934,11630.0
2018-09-26 12:40:00,152.63,152.65,152.57,152.6,12398.0,138.1387,138.1568,138.0844,138.1115,12398.0
2018-09-26 12:50:00,152.61,153.06,152.61,152.96,21863.0,138.1206,138.5279,138.1206,138.4374,21863.0
2018-09-26 13:00:00,153.0,153.11,152.85,152.87,12877.0,138.4736,138.5731,138.3378,138.3559,12877.0
2018-09-26 13:10:00,152.89,152.96,152.68,152.68,5852.0,138.374,138.4374,138.1839,138.1839,5852.0
2018-09-26 13:20:00,152.67,152.67,152.49,152.49,19160.0,138.1749,138.1749,138.012,138.012,19160.0
2018-09-26 13:30:00,152.5,152.59,152.45,152.45,16529.0,138.021,138.1025,137.9758,137.9758,16529.0
2018-09-26 13:40:00,152.44,152.49,152.36,152.47,10839.0,137.9667,138.012,137.8943,137.9939,10839.0
2018-09-26 13:50:00,152.51,152.57,152.16,152.41,25336.0,138.0301,138.0844,137.7133,137.9396,25336.0
2018-09-26 14:00:00,152.5,152.79,152.41,152.75,44862.0,138.021,138.2835,137.9396,138.2473,44862.0
2018-09-26 14:10:00,152.78,153.29,152.78,152.99,27357.0,138.2744,138.736,138.2744,138.4645,27357.0
2018-09-26 14:20:00,152.95,153.1,152.77,153.01,25968.0,138.4283,138.5641,138.2654,138.4826,25968.0
2018-09-26 14:30:00,152.99,153.24,152.91,153.23,44893.0,138.4645,138.6908,138.3921,138.6817,44893.0
2018-09-26 14:40:00,153.19,153.24,152.8,152.95,34798.0,138.6455,138.6908,138.2925,138.4283,34798.0
2018-09-26 14:50:00,152.89,153.17,152.86,153.11,22247.0,138.374,138.6274,138.3468,138.5731,22247.0
2018-09-26 15:00:00,153.11,153.19,152.84,153.17,39631.0,138.5731,138.6455,138.3287,138.6274,39631.0
2018-09-26 15:10:00,153.15,153.26,153.01,153.24,46586.0,138.6093,138.7089,138.4826,138.6908,46586.0
2018-09-26 15:20:00,153.27,153.44,153.2,153.23,31022.0,138.7179,138.8718,138.6546,138.6817,31022.0
2018-09-26 15:30:00,153.21,153.26,152.91,152.93,38296.0,138.6636,138.7089,138.3921,138.4102,38296.0
2018-09-26 15:40:00,152.94,152.95,152.21,152.34,67090.0,138.4193,138.4283,137.7586,137.8762,67090.0
2018-09-26 15:50:00,152.31,152.52,152.1,152.33,158195.0,137.8491,138.0391,137.659,137.8672,158195.0
2018-09-27 09:30:00,152.4,152.89,151.31,151.85,85602.0,138.5599,139.0054,137.5689,138.0598,85602.0
2018-09-27 09:40:00,151.94,153.2,151.94,153.16,49561.0,138.1417,139.2872,138.1417,139.2509,49561.0
2018-09-27 09:50:00,153.21,153.74,153.17,153.22,43494.0,139.2963,139.7782,139.26,139.3054,43494.0
2018-09-27 10:00:00,153.39,154.0,153.26,153.43,36302.0,139.46,140.0146,139.3418,139.4963,36302.0
2018-09-27 10:10:00,153.39,153.44,153.07,153.28,26784.0,139.46,139.5054,139.169,139.36,26784.0
2018-09-27 10:20:00,153.27,153.66,153.0,153.63,21065.0,139.3509,139.7055,139.1054,139.6782,21065.0
2018-09-27 10:30:00,153.63,153.95,153.58,153.78,37319.0,139.6782,139.9691,139.6327,139.8146,37319.0
2018-09-27 10:40:00,153.82,153.98,153.64,153.68,31286.0,139.8509,139.9964,139.6873,139.7236,31286.0
2018-09-27 10:50:00,153.73,153.8,152.83,152.83,71173.0,139.7691,139.8327,138.9508,138.9508,71173.0
2018-09-27 11:00:00,152.84,153.07,152.27,152.53,40519.0,138.9599,139.169,138.4417,138.6781,40519.0
2018-09-27 11:10:00,152.47,152.63,152.1,152.3,37788.0,138.6235,138.769,138.2871,138.469,37788.0
2018-09-27 11:20:00,152.28,152.61,152.09,152.52,23382.0,138.4508,138.7508,138.278,138.669,23382.0
2018-09-27 11:30:00,152.42,152.47,151.95,152.47,20948.0,138.5781,138.6235,138.1507,138.6235,20948.0
2018-09-27 11:40:00,152.37,152.54,152.11,152.11,42204.0,138.5326,138.6872,138.2962,138.2962,42204.0
2018-09-27 11:50:00,152.09,152.2,151.88,152.2,16963.0,138.278,138.378,138.0871,138.378,16963.0
2018-09-27 12:00:00,152.17,152.17,151.81,151.83,21008.0,138.3508,138.3508,138.0235,138.0416,21008.0
2018-09-27 12:10:00,151.86,152.07,151.64,152.07,20366.0,138.0689,138.2599,137.8689,138.2599,20366.0
2018-09-27 12:20:00,152.1,152.11,151.89,152.11,25449.0,138.2871,138.2962,138.0962,138.2962,25449.0
2018-09-27 12:30:00,152.12,152.3,152.08,152.2,16012.0,138.3053,138.469,138.2689,138.378,16012.0
2018-09-27 12:40:00,152.2,152.25,152.1,152.19,16169.0,138.378,138.4235,138.2871,138.369,16169.0
2018-09-27 12:50:00,152.23,152.39,152.23,152.26,14140.0,138.4053,138.5508,138.4053,138.4326,14140.0
2018-09-27 13:00:00,152.25,152.28,151.98,152.04,10996.0,138.4235,138.4508,138.178,138.2326,10996.0
2018-09-27 13:10:00,152.05,152.06,151.66,151.73,11768.0,138.2417,138.2508,137.8871,137.9507,11768.0
2018-09-27 13:20:00,151.73,151.73,151.53,151.7,14891.0,137.9507,137.9507,137.7689,137.9235,14891.0
2018-09-27 13:30:00,151.74,151.8,151.67,151.67,10007.0,137.9598,138.0144,137.8962,137.8962,10007.0
2018-09-27 13:40:00,151.67,151.71,151.59,151.63,8608.0,137.8962,137.9325,137.8234,137.8598,8608.0
2018-09-27 13:50:00,151.63,151.65,151.48,151.48,8251.0,137.8598,137.878,137.7234,137.7234,8251.0
2018-09-27 14:00:00,151.5,151.54,151.34,151.53,16234.0,137.7416,137.778,137.5961,137.7689,16234.0
2018-09-27 14:10:00,151.56,151.68,151.56,151.62,6916.0,137.7962,137.9053,137.7962,137.8507,6916.0
2018-09-27 14:20:00,151.63,151.71,151.56,151.56,11913.0,137.8598,137.9325,137.7962,137.7962,11913.0
2018-09-27 14:30:00,151.55,151.57,151.35,151.38,13722.0,137.7871,137.8053,137.6052,137.6325,13722.0
2018-09-27 14:40:00,151.41,151.44,151.33,151.39,8877.0,137.6598,137.6871,137.5871,137.6416,8877.0
2018-09-27 14:50:00,151.4,151.46,151.26,151.35,17244.0,137.6507,137.7052,137.5234,137.6052,17244.0
2018-09-27 15:00:00,151.36,151.5,151.16,151.16,13641.0,137.6143,137.7416,137.4325,137.4325,13641.0
2018-09-27 15:10:00,151.2,151.39,151.07,151.37,14423.0,137.4689,137.6416,137.3507,137.6234,14423.0
2018-09-27 15:20:00,151.36,151.41,151.12,151.18,12700.0,137.6143,137.6598,137.3961,137.4507,12700.0
2018-09-27 15:30:00,151.18,151.21,151.0,151.09,21726.0,137.4507,137.478,137.287,137.3689,21726.0
2018-09-27 15:40:00,151.1,151.33,151.05,151.15,34931.0,137.3779,137.5871,137.3325,137.4234,34931.0
2018-09-27 15:50:00,151.13,151.53,151.1,151.22,81673.0,137.4052,137.7689,137.3779,137.487,81673.0
2018-09-28 09:30:00,150.55,150.65,150.16,150.48,34052.0,136.8779,136.9688,136.5233,136.8142,34052.0
2018-09-28 09:40:00,150.56,151.11,150.55,150.99,65936.0,136.887,137.387,136.8779,137.2779,65936.0
2018-09-28 09:50:00,150.88,152.01,150.88,151.99,26846.0,137.1779,138.2053,137.1779,138.1871,26846.0
2018-09-28 10:00:00,151.89,152.01,151.55,151.88,11240.0,138.0962,138.2053,137.7871,138.0871,11240.0
2018-09-28 10:10:00,151.88,151.94,151.71,151.74,24298.0,138.0871,138.1417,137.9325,137.9598,24298.0
2018-09-28 10:20:00,151.76,152.16,151.75,152.09,17410.0,137.978,138.3417,137.9689,138.278,17410.0
2018-09-28 10:30:00,152.06,152.12,151.92,151.97,15139.0,138.2508,138.3053,138.1235,138.1689,15139.0
2018-09-28 10:40:00,151.95,152.08,151.72,152.0,12688.0,138.1507,138.2689,137.9416,138.1962,12688.0
2018-09-28 10:50:00,151.91,152.02,151.76,151.87,9920.0,138.1144,138.2144,137.978,138.078,9920.0
2018-09-28 11:00:00,151.87,152.08,151.73,151.77,18243.0,138.078,138.2689,137.9507,137.9871,18243.0
2018-09-28 11:10:00,151.75,151.77,151.62,151.63,23372.0,137.9689,137.9871,137.8507,137.8598,23372.0
2018-09-28 11:20:00,151.64,151.85,151.61,151.82,23093.0,137.8689,138.0598,137.8416,138.0326,23093.0
2018-09-28 11:30:00,151.83,151.93,151.81,151.81,13996.0,138.0416,138.1326,138.0235,138.0235,13996.0
2018-09-28 11:40:00,151.82,151.92,151.7,151.9,28026.0,138.0326,138.1235,137.9235,138.1053,28026.0
2018-09-28 11:50:00,151.87,151.87,151.68,151.72,10971.0,138.078,138.078,137.9053,137.9416,10971.0
2018-09-28 12:00:00,151.72,151.75,151.41,151.53,45452.0,137.9416,137.9689,137.6598,137.7689,45452.0
2018-09-28 12:10:00,151.68,151.83,151.42,151.46,26017.0,137.9053,138.0416,137.6689,137.7052,26017.0
2018-09-28 12:20:00,151.45,151.57,151.27,151.39,25081.0,137.6962,137.8053,137.5325,137.6416,25081.0
2018-09-28 12:30:00,151.39,151.44,151.26,151.34,18193.0,137.6416,137.6871,137.5234,137.5961,18193.0
2018-09-28 12:40:00,151.36,151.39,150.89,150.93,30045.0,137.6143,137.6416,137.187,137.2234,30045.0
2018-09-28 12:50:00,150.95,151.31,150.95,151.3,21125.0,137.2416,137.5689,137.2416,137.5598,21125.0
2018-09-28 13:00:00,151.3,151.3,151.15,151.21,14764.0,137.5598,137.5598,137.4234,137.478,14764.0
2018-09-28 13:10:00,151.17,151.32,151.14,151.18,18655.0,137.4416,137.578,137.4143,137.4507,18655.0
2018-09-28 13:20:00,151.19,151.39,151.17,151.36,20197.0,137.4598,137.6416,137.4416,137.6143,20197.0
2018-09-28 13:30:00,151.36,151.46,151.28,151.28,27959.0,137.6143,137.7052,137.5416,137.5416,27959.0
2018-09-28 13:40:00,151.31,151.37,151.07,151.08,24247.0,137.5689,137.6234,137.3507,137.3598,24247.0
2018-09-28 13:50:00,151.07,151.1,150.82,150.94,33977.0,137.3507,137.3779,137.1234,137.2325,33977.0
2018-09-28 14:00:00,150.98,151.03,150.63,150.91,21147.0,137.2688,137.3143,136.9506,137.2052,21147.0
2018-09-28 14:10:00,150.91,150.93,150.8,150.91,15708.0,137.2052,137.2234,137.1052,137.2052,15708.0
2018-09-28 14:20:00,150.91,150.96,150.85,150.85,21478.0,137.2052,137.2507,137.1506,137.1506,21478.0
2018-09-28 14:30:00,150.86,150.92,150.8,150.84,25881.0,137.1597,137.2143,137.1052,137.1416,25881.0
2018-09-28 14:40:00,150.85,150.89,150.44,150.5,22106.0,137.1506,137.187,136.7779,136.8324,22106.0
2018-09-28 14:50:00,150.52,150.61,150.41,150.43,25467.0,136.8506,136.9324,136.7506,136.7688,25467.0
2018-09-28 15:00:00,150.41,150.46,150.22,150.46,38570.0,136.7506,136.7961,136.5779,136.7961,38570.0
2018-09-28 15:10:00,150.45,150.49,150.05,150.05,30301.0,136.787,136.8233,136.4233,136.4233,30301.0
2018-09-28 15:20:00,150.07,150.37,150.07,150.27,26151.0,136.4415,136.7142,136.4415,136.6233,26151.0
2018-09-28 15:30:00,150.25,150.41,150.04,150.35,74422.0,136.6051,136.7506,136.4142,136.6961,74422.0
2018-09-28 15:40:00,150.31,150.48,150.05,150.25,64297.0,136.6597,136.8142,136.4233,136.6051,64297.0
2018-09-28 15:50:00,150.24,150.39,150.2,150.34,179068.0,136.596,136.7324,136.5597,136.687,179068.0
2018-10-01 09:30:00,151.72,152.47,151.29,151.29,55846.0,137.9416,138.6235,137.5507,137.5507,55846.0
2018-10-01 09:40:00,151.34,151.6,150.84,151.05,605898.0,137.5961,137.8325,137.1416,137.3325,605898.0
2018-10-01 09:50:00,151.05,151.41,150.87,151.27,140848.0,137.3325,137.6598,137.1688,137.5325,140848.0
2018-10-01 10:00:00,151.33,151.42,150.69,150.73,84176.0,137.5871,137.6689,137.0052,137.0415,84176.0
2018-10-01 10:10:00,150.62,151.27,150.53,151.27,134286.0,136.9415,137.5325,136.8597,137.5325,134286.0
2018-10-01 10:20:00,151.25,151.25,150.85,150.91,24484.0,137.5143,137.5143,137.1506,137.2052,24484.0
2018-10-01 10:30:00,150.9,151.0,150.48,150.67,25056.0,137.1961,137.287,136.8142,136.987,25056.0
2018-10-01 10:40:00,150.7,151.0,150.6,150.93,19616.0,137.0143,137.287,136.9233,137.2234,19616.0
2018-10-01 10:50:00,150.87,151.05,150.75,150.98,23377.0,137.1688,137.3325,137.0597,137.2688,23377.0
2018-10-01 11:00:00,150.94,151.05,150.92,150.92,20068.0,137.2325,137.3325,137.2143,137.2143,20068.0
2018-10-01 11:10:00,150.95,151.01,150.77,150.77,13604.0,137.2416,137.2961,137.0779,137.0779,13604.0
2018-10-01 11:20:00,150.75,150.8,150.55,150.72,17836.0,137.0597,137.1052,136.8779,137.0325,17836.0
2018-10-01 11:30:00,150.69,151.08,150.55,151.02,55759.0,137.0052,137.3598,136.8779,137.3052,55759.0
2018-10-01 11:40:00,151.03,151.09,150.85,150.92,15701.0,137.3143,137.3689,137.1506,137.2143,15701.0
2018-10-01 11:50:00,150.97,150.97,150.67,150.83,14065.0,137.2597,137.2597,136.987,137.1325,14065.0
2018-10-01 12:00:00,150.83,150.92,150.68,150.83,13145.0,137.1325,137.2143,136.9961,137.1325,13145.0
2018-10-01 12:10:00,150.84,150.94,150.69,150.78,10057.0,137.1416,137.2325,137.0052,137.087,10057.0
2018-10-01 12:20:00,150.78,150.82,150.43,150.53,20613.0,137.087,137.1234,136.7688,136.8597,20613.0
2018-10-01 12:30:00,150.49,150.58,150.39,150.42,11743.0,136.8233,136.9052,136.7324,136.7597,11743.0
2018-10-01 12:40:00,150.37,150.92,150.33,150.68,69966.0,136.7142,137.2143,136.6779,136.9961,69966.0
2018-10-01 12:50:00,150.7,150.74,150.49,150.53,13110.0,137.0143,137.0506,136.8233,136.8597,13110.0
2018-10-01 13:00:00,150.46,150.76,150.46,150.64,18867.0,136.7961,137.0688,136.7961,136.9597,18867.0
2018-10-01 13:10:00,150.62,150.69,150.55,150.55,15141.0,136.9415,137.0052,136.8779,136.8779,15141.0
2018-10-01 13:20:00,150.56,151.03,150.52,150.91,50795.0,136.887,137.3143,136.8506,137.2052,50795.0
2018-10-01 13:30:00,150.93,150.93,150.73,150.89,11656.0,137.2234,137.2234,137.0415,137.187,11656.0
2018-10-01 13:40:00,150.87,150.94,150.83,150.94,9682.0,137.1688,137.2325,137.1325,137.2325,9682.0
2018-10-01 13:50:00,150.91,151.13,150.85,150.89,47614.0,137.2052,137.4052,137.1506,137.187,47614.0
2018-10-01 14:00:00,150.87,150.95,150.79,150.93,24081.0,137.1688,137.2416,137.0961,137.2234,24081.0
2018-10-01 14:10:00,150.93,151.08,150.92,151.08,10861.0,137.2234,137.3598,137.2143,137.3598,10861.0
2018-10-01 14:20:00,151.07,151.18,151.05,151.12,15949.0,137.3507,137.4507,137.3325,137.3961,15949.0
2018-10-01 14:30:00,151.1,151.11,150.95,151.09,16461.0,137.3779,137.387,137.2416,137.3689,16461.0
2018-10-01 14:40:00,151.07,151.2,151.01,151.1,13688.0,137.3507,137.4689,137.2961,137.3779,13688.0
2018-10-01 14:50:00,151.08,151.11,150.98,151.06,10883.0,137.3598,137.387,137.2688,137.3416,10883.0
2018-10-01 15:00:00,151.09,151.29,150.81,150.87,47536.0,137.3689,137.5507,137.1143,137.1688,47536.0
2018-10-01 15:10:00,150.89,150.92,150.83,150.88,98160.0,137.187,137.2143,137.1325,137.1779,98160.0
2018-10-01 15:20:00,150.9,150.91,150.18,150.29,82194.0,137.1961,137.2052,136.5415,136.6415,82194.0
2018-10-01 15:30:00,150.29,150.59,150.23,150.59,95217.0,136.6415,136.9143,136.587,136.9143,95217.0
2018-10-01 15:40:00,150.59,150.8,150.38,150.72,92319.0,136.9143,137.1052,136.7233,137.0325,92319.0
2018-10-01 15:50:00,150.71,150.89,150.66,150.79,171618.0,137.0234,137.187,136.9779,137.0961,171618.0
2018-10-02 09:30:00,151.13,151.92,150.4,151.81,39145.0,137.4052,138.1235,136.7415,138.0235,39145.0
2018-10-02 09:40:00,151.95,153.21,151.95,152.61,59605.0,138.1507,139.2963,138.1507,138.7508,59605.0
2018-10-02 09:50:00,152.7,153.25,152.7,153.11,73406.0,138.8326,139.3327,138.8326,139.2054,73406.0
2018-10-02 10:00:00,153.09,153.48,152.93,152.93,33655.0,139.1872,139.5418,139.0418,139.0418,33655.0
2018-10-02 10:10:00,152.87,153.1,152.83,152.85,62342.0,138.9872,139.1963,138.9508,138.969,62342.0
2018-10-02 10:20:00,152.8,152.86,152.26,152.69,32338.0,138.9236,138.9781,138.4326,138.8235,32338.0
2018-10-02 10:30:00,152.69,152.75,151.92,152.19,20051.0,138.8235,138.8781,138.1235,138.369,20051.0
2018-10-02 10:40:00,152.19,152.86,152.08,152.84,10900.0,138.369,138.9781,138.2689,138.9599,10900.0
2018-10-02 10:50:00,152.83,152.99,152.72,152.73,21831.0,138.9508,139.0963,138.8508,138.8599,21831.0
2018-10-02 11:00:00,152.76,153.2,152.61,153.18,25906.0,138.8872,139.2872,138.7508,139.269,25906.0
2018-10-02 11:10:00,153.1,153.24,152.75,152.97,36177.0,139.1963,139.3236,138.8781,139.0781,36177.0
2018-10-02 11:20:00,152.99,153.18,152.89,153.08,14486.0,139.0963,139.269,139.0054,139.1781,14486.0
2018-10-02 11:30:00,153.1,153.27,152.96,152.96,25861.0,139.1963,139.3509,139.069,139.069,25861.0
2018-10-02 11:40:00,152.95,153.3,152.93,153.21,14244.0,139.0599,139.3782,139.0418,139.2963,14244.0
2018-10-02 11:50:00,153.21,153.38,153.13,153.34,30509.0,139.2963,139.4509,139.2236,139.4145,30509.0
2018-10-02 12:00:00,153.34,153.69,153.31,153.6,21800.0,139.4145,139.7327,139.3872,139.6509,21800.0
2018-10-02 12:10:00,153.61,153.85,153.57,153.79,24825.0,139.66,139.8782,139.6236,139.8237,24825.0
2018-10-02 12:20:00,153.82,153.95,153.68,153.82,37628.0,139.8509,139.9691,139.7236,139.8509,37628.0
2018-10-02 12:30:00,153.84,153.97,153.73,153.92,17702.0,139.8691,139.9873,139.7691,139.9418,17702.0
2018-10-02 12:40:00,153.9,154.04,153.78,153.79,30958.0,139.9237,140.0509,139.8146,139.8237,30958.0
2018-10-02 12:50:00,153.82,154.02,153.64,153.98,21765.0,139.8509,140.0328,139.6873,139.9964,21765.0
2018-10-02 13:00:00,153.95,154.3,153.95,154.3,31947.0,139.9691,140.2873,139.9691,140.2873,31947.0
2018-10-02 13:10:00,154.3,154.33,154.14,154.19,31357.0,140.2873,140.3146,140.1419,140.1873,31357.0
2018-10-02 13:20:00,154.16,154.26,154.04,154.25,26827.0,140.1601,140.251,140.0509,140.2419,26827.0
2018-10-02 13:30:00,154.25,154.38,154.2,154.36,31115.0,140.2419,140.3601,140.1964,140.3419,31115.0
2018-10-02 13:40:00,154.37,154.72,154.34,154.69,49420.0,140.351,140.6692,140.3237,140.6419,49420.0
2018-10-02 13:50:00,154.71,154.95,154.51,154.95,31380.0,140.6601,140.8783,140.4783,140.8783,31380.0
2018-10-02 14:00:00,154.96,154.96,154.36,154.38,32782.0,140.8874,140.8874,140.3419,140.3601,32782.0
2018-10-02 14:10:00,154.38,154.64,154.34,154.64,31332.0,140.3601,140.5965,140.3237,140.5965,31332.0
2018-10-02 14:20:00,154.61,154.61,154.25,154.47,23655.0,140.5692,140.5692,140.2419,140.4419,23655.0
2018-10-02 14:30:00,154.49,154.67,154.46,154.57,27604.0,140.4601,140.6237,140.4328,140.5328,27604.0
2018-10-02 14:40:00,154.57,154.62,154.36,154.52,27261.0,140.5328,140.5783,140.3419,140.4874,27261.0
2018-10-02 14:50:00,154.52,154.56,154.14,154.29,28977.0,140.4874,140.5237,140.1419,140.2782,28977.0
2018-10-02 15:00:00,154.3,154.3,154.01,154.24,36016.0,140.2873,140.2873,140.0237,140.2328,36016.0
2018-10-02 15:10:00,154.26,154.43,154.19,154.36,47143.0,140.251,140.4055,140.1873,140.3419,47143.0
2018-10-02 15:20:00,154.37,154.42,154.12,154.19,47946.0,140.351,140.3964,140.1237,140.1873,47946.0
2018-10-02 15:30:00,154.2,154.55,154.2,154.47,71249.0,140.1964,140.5146,140.1964,140.4419,71249.0
2018-10-02 15:40:00,154.48,154.8,154.47,154.78,78619.0,140.451,140.7419,140.4419,140.7237,78619.0
2018-10-02 15:50:00,154.78,154.96,154.71,154.82,203182.0,140.7237,140.8874,140.6601,140.7601,203182.0
2018-10-03 09:30:00,155.55,157.67,155.12,157.51,113502.0,141.4238,143.3513,141.0329,143.2058,113502.0
2018-10-03 09:40:00,157.66,157.98,157.17,157.6,64189.0,143.3422,143.6331,142.8967,143.2876,64189.0
2018-10-03 09:50:00,157.56,157.97,157.37,157.44,93031.0,143.2513,143.624,143.0785,143.1422,93031.0
2018-10-03 10:00:00,157.39,157.67,157.13,157.42,33389.0,143.0967,143.3513,142.8603,143.124,33389.0
2018-10-03 10:10:00,157.43,157.81,157.3,157.59,55678.0,143.1331,143.4786,143.0149,143.2786,55678.0
2018-10-03 10:20:00,157.63,157.86,157.14,157.27,95327.0,143.3149,143.524,142.8694,142.9876,95327.0
2018-10-03 10:30:00,157.27,157.53,157.01,157.03,37276.0,142.9876,143.224,142.7512,142.7694,37276.0
2018-10-03 10:40:00,157.02,157.07,156.64,156.88,70220.0,142.7603,142.8058,142.4148,142.633,70220.0
2018-10-03 10:50:00,156.95,157.0,156.68,156.86,39903.0,142.6967,142.7421,142.4512,142.6149,39903.0
2018-10-03 11:00:00,156.84,157.0,156.63,157.0,26943.0,142.5967,142.7421,142.4057,142.7421,26943.0
2018-10-03 11:10:00,157.0,157.22,156.84,157.09,25011.0,142.7421,142.9422,142.5967,142.824,25011.0
2018-10-03 11:20:00,157.15,157.65,157.07,157.65,38198.0,142.8785,143.3331,142.8058,143.3331,38198.0
2018-10-03 11:30:00,157.58,157.61,157.17,157.35,31882.0,143.2695,143.2967,142.8967,143.0604,31882.0
2018-10-03 11:40:00,157.34,157.54,157.18,157.51,32709.0,143.0513,143.2331,142.9058,143.2058,32709.0
2018-10-03 11:50:00,157.52,157.85,157.51,157.84,47506.0,143.2149,143.5149,143.2058,143.5059,47506.0
2018-10-03 12:00:00,157.84,158.35,157.84,158.28,63999.0,143.5059,143.9695,143.5059,143.9059,63999.0
2018-10-03 12:10:00,158.27,158.58,158.26,158.51,52278.0,143.8968,144.1787,143.8877,144.115,52278.0
2018-10-03 12:20:00,158.52,158.71,158.19,158.71,53558.0,144.1241,144.2968,143.8241,144.2968,53558.0
2018-10-03 12:30:00,158.68,158.9,158.51,158.56,67088.0,144.2696,144.4696,144.115,144.1605,67088.0
2018-10-03 12:40:00,158.53,158.76,158.51,158.51,32937.0,144.1332,144.3423,144.115,144.115,32937.0
2018-10-03 12:50:00,158.5,158.67,158.21,158.21,20920.0,144.1059,144.2605,143.8423,143.8423,20920.0
2018-10-03 13:00:00,158.2,158.51,158.2,158.4,17230.0,143.8332,144.115,143.8332,144.015,17230.0
2018-10-03 13:10:00,158.39,158.64,158.27,158.64,23742.0,144.0059,144.2332,143.8968,144.2332,23742.0
2018-10-03 13:20:00,158.63,158.8,158.29,158.8,38903.0,144.2241,144.3787,143.915,144.3787,38903.0
2018-10-03 13:30:00,158.81,158.9,158.53,158.6,44059.0,144.3878,144.4696,144.1332,144.1968,44059.0
2018-10-03 13:40:00,158.59,158.69,158.38,158.66,18126.0,144.1877,144.2787,143.9968,144.2514,18126.0
2018-10-03 13:50:00,158.65,158.84,158.51,158.78,33061.0,144.2423,144.415,144.115,144.3605,33061.0
2018-10-03 14:00:00,158.77,158.83,158.6,158.7,50136.0,144.3514,144.4059,144.1968,144.2878,50136.0
2018-10-03 14:10:00,158.71,158.8,158.51,158.79,51565.0,144.2968,144.3787,144.115,144.3696,51565.0
2018-10-03 14:20:00,158.77,158.9,158.72,158.8,34694.0,144.3514,144.4696,144.3059,144.3787,34694.0
2018-10-03 14:30:00,158.8,158.85,158.34,158.61,75584.0,144.3787,144.4241,143.9604,144.2059,75584.0
2018-10-03 14:40:00,158.59,158.59,158.15,158.24,58834.0,144.1877,144.1877,143.7877,143.8695,58834.0
2018-10-03 14:50:00,158.24,158.31,157.96,158.26,39174.0,143.8695,143.9332,143.615,143.8877,39174.0
2018-10-03 15:00:00,158.26,158.33,157.9,158.21,38699.0,143.8877,143.9514,143.5604,143.8423,38699.0
2018-10-03 15:10:00,158.19,158.22,157.55,157.56,47099.0,143.8241,143.8513,143.2422,143.2513,47099.0
2018-10-03 15:20:00,157.56,157.9,157.46,157.88,61310.0,143.2513,143.5604,143.1604,143.5422,61310.0
2018-10-03 15:30:00,157.91,158.17,157.88,158.04,104741.0,143.5695,143.8059,143.5422,143.6877,104741.0
2018-10-03 15:40:00,158.05,158.18,157.91,157.96,122697.0,143.6968,143.815,143.5695,143.615,122697.0
2018-10-03 15:50:00,157.97,158.26,157.96,158.15,241106.0,143.624,143.8877,143.615,143.7877,241106.0
2018-10-04 09:30:00,157.95,158.84,157.59,158.3,127532.0,143.6059,144.415,143.2786,143.9241,127532.0
2018-10-04 09:40:00,158.3,159.14,158.03,158.91,104913.0,143.9241,144.6878,143.6786,144.4787,104913.0
2018-10-04 09:50:00,158.89,159.3,158.74,158.99,50699.0,144.4605,144.8333,144.3241,144.5514,50699.0
2018-10-04 10:00:00,159.08,159.25,158.13,158.3,73767.0,144.6332,144.7878,143.7695,143.9241,73767.0
2018-10-04 10:10:00,158.19,158.58,158.08,158.42,73590.0,143.8241,144.1787,143.7241,144.0332,73590.0
2018-10-04 10:20:00,158.49,158.97,158.33,158.92,123817.0,144.0968,144.5332,143.9514,144.4878,123817.0
2018-10-04 10:30:00,158.92,158.96,157.37,157.9,136451.0,144.4878,144.5241,143.0785,143.5604,136451.0
2018-10-04 10:40:00,158.01,158.69,158.0,158.56,84442.0,143.6604,144.2787,143.6513,144.1605,84442.0
2018-10-04 10:50:00,158.58,158.7,158.36,158.51,48463.0,144.1787,144.2878,143.9786,144.115,48463.0
2018-10-04 11:00:00,158.51,158.91,158.32,158.47,23142.0,144.115,144.4787,143.9423,144.0786,23142.0
2018-10-04 11:10:00,158.35,158.7,158.34,158.7,13691.0,143.9695,144.2878,143.9604,144.2878,13691.0
2018-10-04 11:20:00,158.72,158.77,158.37,158.46,12856.0,144.3059,144.3514,143.9877,144.0695,12856.0
2018-10-04 11:30:00,158.49,158.7,158.43,158.5,18723.0,144.0968,144.2878,144.0423,144.1059,18723.0
2018-10-04 11:40:00,158.48,158.61,158.3,158.38,26619.0,144.0877,144.2059,143.9241,143.9968,26619.0
2018-10-04 11:50:00,158.39,158.39,157.89,158.18,116913.0,144.0059,144.0059,143.5513,143.815,116913.0
2018-10-04 12:00:00,158.15,158.33,157.31,157.6,186288.0,143.7877,143.9514,143.024,143.2876,186288.0
2018-10-04 12:10:00,157.6,157.6,156.15,156.18,66341.0,143.2876,143.2876,141.9693,141.9966,66341.0
2018-10-04 12:20:00,156.19,156.59,155.69,156.08,54162.0,142.0057,142.3694,141.5511,141.9057,54162.0
2018-10-04 12:30:00,156.04,156.13,155.7,155.93,79558.0,141.8693,141.9511,141.5602,141.7693,79558.0
2018-10-04 12:40:00,155.92,156.08,155.82,156.06,119162.0,141.7602,141.9057,141.6693,141.8875,119162.0
2018-10-04 12:50:00,156.03,156.39,156.03,156.3,120558.0,141.8602,142.1875,141.8602,142.1057,120558.0
2018-10-04 13:00:00,156.3,156.65,156.24,156.53,181060.0,142.1057,142.4239,142.0512,142.3148,181060.0
2018-10-04 13:10:00,156.53,156.56,156.33,156.48,95344.0,142.3148,142.3421,142.133,142.2694,95344.0
2018-10-04 13:20:00,156.48,156.54,156.05,156.45,123716.0,142.2694,142.3239,141.8784,142.2421,123716.0
2018-10-04 13:30:00,156.41,156.46,155.88,155.95,55871.0,142.2057,142.2512,141.7238,141.7875,55871.0
2018-10-04 13:40:00,155.96,156.93,155.91,156.58,55322.0,141.7966,142.6785,141.7511,142.3603,55322.0
2018-10-04 13:50:00,156.44,156.71,156.3,156.64,31633.0,142.233,142.4785,142.1057,142.4148,31633.0
2018-10-04 14:00:00,156.62,156.8,156.36,156.48,40397.0,142.3966,142.5603,142.1603,142.2694,40397.0
2018-10-04 14:10:00,156.46,156.58,156.21,156.21,48487.0,142.2512,142.3603,142.0239,142.0239,48487.0
2018-10-04 14:20:00,156.22,156.25,155.91,155.92,57236.0,142.033,142.0602,141.7511,141.7602,57236.0
2018-10-04 14:30:00,155.94,156.64,155.85,156.6,64025.0,141.7784,142.4148,141.6966,142.3785,64025.0
2018-10-04 14:40:00,156.62,157.01,156.43,156.91,43171.0,142.3966,142.7512,142.2239,142.6603,43171.0
2018-10-04 14:50:00,156.93,157.59,156.9,157.54,37043.0,142.6785,143.2786,142.6512,143.2331,37043.0
2018-10-04 15:00:00,157.54,157.8,157.49,157.75,40512.0,143.2331,143.4695,143.1876,143.424,40512.0
2018-10-04 15:10:00,157.78,158.0,157.67,157.9,45436.0,143.4513,143.6513,143.3513,143.5604,45436.0
2018-10-04 15:20:00,157.87,158.09,157.67,157.76,68988.0,143.5331,143.7331,143.3513,143.4331,68988.0
2018-10-04 15:30:00,157.75,157.98,157.65,157.7,94731.0,143.424,143.6331,143.3331,143.3786,94731.0
2018-10-04 15:40:00,157.7,158.2,157.65,158.04,71336.0,143.3786,143.8332,143.3331,143.6877,71336.0
2018-10-04 15:50:00,158.04,158.48,158.0,158.3,314890.0,143.6877,144.0877,143.6513,143.9241,314890.0
2018-10-05 09:30:00,158.5,158.7,157.62,157.95,69387.0,144.1059,144.2878,143.3058,143.6059,69387.0
2018-10-05 09:40:00,157.89,158.43,157.55,157.55,36039.0,143.5513,144.0423,143.2422,143.2422,36039.0
2018-10-05 09:50:00,157.5,157.74,157.1,157.14,31560.0,143.1967,143.4149,142.8331,142.8694,31560.0
2018-10-05 10:00:00,157.31,157.64,157.31,157.38,24013.0,143.024,143.324,143.024,143.0876,24013.0
2018-10-05 10:10:00,157.42,157.42,156.82,156.97,27974.0,143.124,143.124,142.5785,142.7149,27974.0
2018-10-05 10:20:00,156.95,157.1,156.61,157.02,29323.0,142.6967,142.8331,142.3876,142.7603,29323.0
2018-10-05 10:30:00,156.97,157.09,156.76,156.84,16402.0,142.7149,142.824,142.5239,142.5967,16402.0
2018-10-05 10:40:00,156.8,157.06,156.53,156.53,40469.0,142.5603,142.7967,142.3148,142.3148,40469.0
2018-10-05 10:50:00,156.6,156.85,156.5,156.71,17221.0,142.3785,142.6058,142.2875,142.4785,17221.0
2018-10-05 11:00:00,156.68,156.68,156.34,156.39,30099.0,142.4512,142.4512,142.1421,142.1875,30099.0
2018-10-05 11:10:00,156.34,156.7,156.24,156.56,30299.0,142.1421,142.4694,142.0512,142.3421,30299.0
2018-10-05 11:20:00,156.51,156.53,156.34,156.39,27219.0,142.2966,142.3148,142.1421,142.1875,27219.0
2018-10-05 11:30:00,156.35,156.42,156.12,156.18,17431.0,142.1512,142.2148,141.9421,141.9966,17431.0
2018-10-05 11:40:00,156.16,156.21,155.56,155.62,22759.0,141.9784,142.0239,141.4329,141.4875,22759.0
2018-10-05 11:50:00,155.6,155.72,155.4,155.44,30069.0,141.4693,141.5784,141.2874,141.3238,30069.0
2018-10-05 12:00:00,155.41,155.89,155.4,155.81,14934.0,141.2965,141.7329,141.2874,141.6602,14934.0
2018-10-05 12:10:00,155.79,155.79,155.37,155.52,22156.0,141.642,141.642,141.2602,141.3965,22156.0
2018-10-05 12:20:00,155.57,155.8,155.55,155.72,13640.0,141.442,141.6511,141.4238,141.5784,13640.0
2018-10-05 12:30:00,155.69,155.86,155.35,155.66,45529.0,141.5511,141.7057,141.242,141.5238,45529.0
2018-10-05 12:40:00,155.61,155.65,155.36,155.61,21331.0,141.4784,141.5147,141.2511,141.4784,21331.0
2018-10-05 12:50:00,155.62,155.85,155.5,155.67,14473.0,141.4875,141.6966,141.3784,141.5329,14473.0
2018-10-05 13:00:00,155.58,155.65,155.24,155.26,32511.0,141.4511,141.5147,141.142,141.1602,32511.0
2018-10-05 13:10:00,155.3,155.38,155.14,155.14,20169.0,141.1965,141.2693,141.0511,141.0511,20169.0
2018-10-05 13:20:00,155.14,155.14,154.93,154.97,14850.0,141.0511,141.0511,140.8601,140.8965,14850.0
2018-10-05 13:30:00,155.03,155.09,154.73,154.89,24058.0,140.951,141.0056,140.6783,140.8238,24058.0
2018-10-05 13:40:00,154.9,155.37,154.89,155.03,43632.0,140.8328,141.2602,140.8238,140.951,43632.0
2018-10-05 13:50:00,155.03,155.55,154.97,155.13,59940.0,140.951,141.4238,140.8965,141.042,59940.0
2018-10-05 14:00:00,155.12,155.18,154.78,154.81,22762.0,141.0329,141.0874,140.7237,140.751,22762.0
2018-10-05 14:10:00,154.89,155.36,154.85,155.36,21601.0,140.8238,141.2511,140.7874,141.2511,21601.0
2018-10-05 14:20:00,155.37,155.76,155.35,155.54,50888.0,141.2602,141.6147,141.242,141.4147,50888.0
2018-10-05 14:30:00,155.61,155.82,155.49,155.49,20030.0,141.4784,141.6693,141.3693,141.3693,20030.0
2018-10-05 14:40:00,155.5,155.63,155.42,155.61,20293.0,141.3784,141.4966,141.3056,141.4784,20293.0
2018-10-05 14:50:00,155.65,155.92,155.61,155.92,22563.0,141.5147,141.7602,141.4784,141.7602,22563.0
2018-10-05 15:00:00,155.95,156.47,155.92,156.31,37828.0,141.7875,142.2603,141.7602,142.1148,37828.0
2018-10-05 15:10:00,156.31,156.36,156.14,156.24,19546.0,142.1148,142.1603,141.9602,142.0512,19546.0
2018-10-05 15:20:00,156.27,156.58,156.23,156.55,51650.0,142.0784,142.3603,142.0421,142.333,51650.0
2018-10-05 15:30:00,156.55,156.55,155.88,155.91,59921.0,142.333,142.333,141.7238,141.7511,59921.0
2018-10-05 15:40:00,155.9,156.71,155.83,156.69,51986.0,141.742,142.4785,141.6784,142.4603,51986.0
2018-10-05 15:50:00,156.67,156.74,156.29,156.39,112016.0,142.4421,142.5057,142.0966,142.1875,112016.0
2018-10-08 09:30:00,153.81,155.24,153.6,154.76,73552.0,139.8418,141.142,139.6509,140.7056,73552.0
2018-10-08 09:40:00,154.75,155.17,154.75,155.05,54778.0,140.6965,141.0783,140.6965,140.9692,54778.0
2018-10-08 09:50:00,155.05,155.06,154.7,154.92,103463.0,140.9692,140.9783,140.651,140.851,103463.0
2018-10-08 10:00:00,154.87,155.0,154.59,154.95,108556.0,140.8056,140.9238,140.551,140.8783,108556.0
2018-10-08 10:10:00,154.95,154.99,154.79,154.89,122421.0,140.8783,140.9147,140.7328,140.8238,122421.0
2018-10-08 10:20:00,154.9,155.34,154.86,155.18,34901.0,140.8328,141.2329,140.7965,141.0874,34901.0
2018-10-08 10:30:00,155.16,155.41,154.95,154.99,14864.0,141.0692,141.2965,140.8783,140.9147,14864.0
2018-10-08 10:40:00,154.93,154.93,154.36,154.5,30522.0,140.8601,140.8601,140.3419,140.4692,30522.0
2018-10-08 10:50:00,154.51,154.58,154.25,154.27,35046.0,140.4783,140.5419,140.2419,140.2601,35046.0
2018-10-08 11:00:00,154.24,154.26,153.54,153.62,43247.0,140.2328,140.251,139.5964,139.6691,43247.0
2018-10-08 11:10:00,153.56,153.9,153.36,153.7,42138.0,139.6145,139.9237,139.4327,139.7418,42138.0
2018-10-08 11:20:00,153.68,153.88,153.59,153.7,27563.0,139.7236,139.9055,139.6418,139.7418,27563.0
2018-10-08 11:30:00,153.7,153.79,152.78,152.93,59500.0,139.7418,139.8237,138.9054,139.0418,59500.0
2018-10-08 11:40:00,152.99,153.03,152.23,152.23,55405.0,139.0963,139.1327,138.4053,138.4053,55405.0
2018-10-08 11:50:00,152.26,152.57,152.07,152.38,96122.0,138.4326,138.7144,138.2599,138.5417,96122.0
2018-10-08 12:00:00,152.38,152.91,152.36,152.82,44956.0,138.5417,139.0236,138.5235,138.9417,44956.0
2018-10-08 12:10:00,152.79,152.94,152.61,152.79,29913.0,138.9145,139.0508,138.7508,138.9145,29913.0
2018-10-08 12:20:00,152.78,153.43,152.71,153.23,25858.0,138.9054,139.4963,138.8417,139.3145,25858.0
2018-10-08 12:30:00,153.24,153.25,152.82,153.1,46365.0,139.3236,139.3327,138.9417,139.1963,46365.0
2018-10-08 12:40:00,153.11,153.34,153.0,153.17,28249.0,139.2054,139.4145,139.1054,139.26,28249.0
2018-10-08 12:50:00,153.15,153.16,152.57,152.72,31528.0,139.2418,139.2509,138.7144,138.8508,31528.0
2018-10-08 13:00:00,152.75,152.98,152.65,152.89,43614.0,138.8781,139.0872,138.7872,139.0054,43614.0
2018-10-08 13:10:00,152.88,152.95,152.29,152.57,36803.0,138.9963,139.0599,138.4599,138.7144,36803.0
2018-10-08 13:20:00,152.58,152.77,152.42,152.69,36360.0,138.7235,138.8963,138.5781,138.8235,36360.0
2018-10-08 13:30:00,152.7,152.9,152.64,152.75,35743.0,138.8326,139.0145,138.7781,138.8781,35743.0
2018-10-08 13:40:00,152.78,152.82,152.46,152.65,29087.0,138.9054,138.9417,138.6144,138.7872,29087.0
2018-10-08 13:50:00,152.69,153.1,152.66,152.88,28689.0,138.8235,139.1963,138.7963,138.9963,28689.0
2018-10-08 14:00:00,152.83,153.86,152.82,153.82,42037.0,138.9508,139.8873,138.9417,139.8509,42037.0
2018-10-08 14:10:00,153.79,153.82,153.49,153.49,30174.0,139.8237,139.8509,139.5509,139.5509,30174.0
2018-10-08 14:20:00,153.55,153.66,153.34,153.6,40134.0,139.6054,139.7055,139.4145,139.6509,40134.0
2018-10-08 14:30:00,153.62,154.12,153.58,154.12,61268.0,139.6691,140.1237,139.6327,140.1237,61268.0
2018-10-08 14:40:00,154.15,154.34,153.95,154.3,31581.0,140.151,140.3237,139.9691,140.2873,31581.0
2018-10-08 14:50:00,154.32,154.36,153.93,154.01,31919.0,140.3055,140.3419,139.9509,140.0237,31919.0
2018-10-08 15:00:00,154.0,154.63,153.99,154.61,52499.0,140.0146,140.5874,140.0055,140.5692,52499.0
2018-10-08 15:10:00,154.59,154.6,154.2,154.32,39454.0,140.551,140.5601,140.1964,140.3055,39454.0
2018-10-08 15:20:00,154.3,154.39,153.79,153.87,49313.0,140.2873,140.3692,139.8237,139.8964,49313.0
2018-10-08 15:30:00,153.87,154.19,153.77,153.83,60709.0,139.8964,140.1873,139.8055,139.86,60709.0
2018-10-08 15:40:00,153.83,154.0,153.78,153.98,69609.0,139.86,140.0146,139.8146,139.9964,69609.0
2018-10-08 15:50:00,154.0,154.08,153.78,153.83,169158.0,140.0146,140.0873,139.8146,139.86,169158.0
2018-10-09 09:30:00,152.96,153.73,151.41,151.72,58735.0,139.069,139.7691,137.6598,137.9416,58735.0
2018-10-09 09:40:00,151.71,151.92,151.13,151.19,61493.0,137.9325,138.1235,137.4052,137.4598,61493.0
2018-10-09 09:50:00,151.19,151.65,151.07,151.55,49059.0,137.4598,137.878,137.3507,137.7871,49059.0
2018-10-09 10:00:00,151.63,151.71,151.33,151.33,37840.0,137.8598,137.9325,137.5871,137.5871,37840.0
2018-10-09 10:10:00,151.39,151.53,151.1,151.51,23978.0,137.6416,137.7689,137.3779,137.7507,23978.0
2018-10-09 10:20:00,151.53,151.76,151.35,151.73,35172.0,137.7689,137.978,137.6052,137.9507,35172.0
2018-10-09 10:30:00,151.73,152.06,151.5,151.51,36689.0,137.9507,138.2508,137.7416,137.7507,36689.0
2018-10-09 10:40:00,151.51,151.96,151.5,151.59,35694.0,137.7507,138.1598,137.7416,137.8234,35694.0
2018-10-09 10:50:00,151.64,151.66,150.87,150.87,23889.0,137.8689,137.8871,137.1688,137.1688,23889.0
2018-10-09 11:00:00,150.92,151.02,150.6,150.6,16366.0,137.2143,137.3052,136.9233,136.9233,16366.0
2018-10-09 11:10:00,150.63,151.47,150.56,151.22,17559.0,136.9506,137.7143,136.887,137.487,17559.0
2018-10-09 11:20:00,151.25,151.78,151.25,151.75,17493.0,137.5143,137.9962,137.5143,137.9689,17493.0
2018-10-09 11:30:00,151.77,151.79,151.27,151.37,17157.0,137.9871,138.0053,137.5325,137.6234,17157.0
2018-10-09 11:40:00,151.37,151.54,151.29,151.54,15186.0,137.6234,137.778,137.5507,137.778,15186.0
2018-10-09 11:50:00,151.49,151.81,151.49,151.49,13359.0,137.7325,138.0235,137.7325,137.7325,13359.0
2018-10-09 12:00:00,151.48,151.7,151.41,151.41,13920.0,137.7234,137.9235,137.6598,137.6598,13920.0
2018-10-09 12:10:00,151.46,151.46,151.16,151.16,18175.0,137.7052,137.7052,137.4325,137.4325,18175.0
2018-10-09 12:20:00,151.14,151.3,151.06,151.17,7782.0,137.4143,137.5598,137.3416,137.4416,7782.0
2018-10-09 12:30:00,151.11,151.21,150.91,151.08,20148.0,137.387,137.478,137.2052,137.3598,20148.0
2018-10-09 12:40:00,151.1,151.11,150.53,150.72,21897.0,137.3779,137.387,136.8597,137.0325,21897.0
2018-10-09 12:50:00,150.77,151.04,150.7,150.86,22821.0,137.0779,137.3234,137.0143,137.1597,22821.0
2018-10-09 13:00:00,150.84,150.96,150.72,150.82,16346.0,137.1416,137.2507,137.0325,137.1234,16346.0
2018-10-09 13:10:00,150.87,151.06,150.81,150.81,10197.0,137.1688,137.3416,137.1143,137.1143,10197.0
2018-10-09 13:20:00,150.8,151.2,150.76,151.09,12620.0,137.1052,137.4689,137.0688,137.3689,12620.0
2018-10-09 13:30:00,151.05,151.05,150.57,150.65,72711.0,137.3325,137.3325,136.8961,136.9688,72711.0
2018-10-09 13:40:00,150.7,150.81,150.42,150.48,30770.0,137.0143,137.1143,136.7597,136.8142,30770.0
2018-10-09 13:50:00,150.43,150.74,150.41,150.61,46795.0,136.7688,137.0506,136.7506,136.9324,46795.0
2018-10-09 14:00:00,150.56,150.6,150.27,150.39,60226.0,136.887,136.9233,136.6233,136.7324,60226.0
2018-10-09 14:10:00,150.41,150.73,150.37,150.44,41902.0,136.7506,137.0415,136.7142,136.7779,41902.0
2018-10-09 14:20:00,150.45,150.75,150.45,150.75,27386.0,136.787,137.0597,136.787,137.0597,27386.0
2018-10-09 14:30:00,150.75,150.75,150.38,150.54,48525.0,137.0597,137.0597,136.7233,136.8688,48525.0
2018-10-09 14:40:00,150.54,150.58,150.16,150.18,34703.0,136.8688,136.9052,136.5233,136.5415,34703.0
2018-10-09 14:50:00,150.15,150.7,150.11,150.61,40816.0,136.5142,137.0143,136.4778,136.9324,40816.0
2018-10-09 15:00:00,150.64,150.73,150.54,150.66,32431.0,136.9597,137.0415,136.8688,136.9779,32431.0
2018-10-09 15:10:00,150.67,150.71,150.45,150.47,34426.0,136.987,137.0234,136.787,136.8052,34426.0
2018-10-09 15:20:00,150.47,150.51,150.27,150.46,51863.0,136.8052,136.8415,136.6233,136.7961,51863.0
2018-10-09 15:30:00,150.47,150.49,150.21,150.31,67899.0,136.8052,136.8233,136.5688,136.6597,67899.0
2018-10-09 15:40:00,150.31,150.73,150.18,150.64,72649.0,136.6597,137.0415,136.5415,136.9597,72649.0
2018-10-09 15:50:00,150.63,150.63,150.35,150.45,135383.0,136.9506,136.9506,136.6961,136.787,135383.0
2018-10-10 09:30:00,150.0,150.71,149.75,149.98,51151.0,136.3778,137.0234,136.1505,136.3597,51151.0
2018-10-10 09:40:00,149.99,150.37,149.34,149.67,27154.0,136.3687,136.7142,135.7778,136.0778,27154.0
2018-10-10 09:50:00,149.64,149.77,147.79,147.95,50504.0,136.0505,136.1687,134.3685,134.514,50504.0
2018-10-10 10:00:00,147.87,148.75,147.86,148.75,41449.0,134.4413,135.2414,134.4322,135.2414,41449.0
2018-10-10 10:10:00,148.68,148.78,148.06,148.46,28035.0,135.1777,135.2686,134.614,134.9777,28035.0
2018-10-10 10:20:00,148.48,149.31,148.47,148.99,24101.0,134.9959,135.7505,134.9868,135.4596,24101.0
2018-10-10 10:30:00,149.01,149.19,148.72,148.93,35873.0,135.4777,135.6414,135.2141,135.405,35873.0
2018-10-10 10:40:00,148.92,148.92,147.72,147.9,68731.0,135.3959,135.3959,134.3049,134.4685,68731.0
2018-10-10 10:50:00,147.89,148.14,147.26,147.51,47203.0,134.4595,134.6868,133.8867,134.114,47203.0
2018-10-10 11:00:00,147.46,148.03,147.17,147.25,32077.0,134.0685,134.5867,133.8048,133.8776,32077.0
2018-10-10 11:10:00,147.14,147.3,146.81,146.93,32614.0,133.7776,133.923,133.4775,133.5866,32614.0
2018-10-10 11:20:00,146.91,147.44,146.56,147.33,83997.0,133.5685,134.0503,133.2502,133.9503,83997.0
2018-10-10 11:30:00,147.34,147.44,147.0,147.18,30995.0,133.9594,134.0503,133.6503,133.8139,30995.0
2018-10-10 11:40:00,147.08,148.19,147.08,148.11,27028.0,133.723,134.7322,133.723,134.6595,27028.0
2018-10-10 11:50:00,148.09,148.37,148.07,148.2,19784.0,134.6413,134.8959,134.6231,134.7413,19784.0
2018-10-10 12:00:00,148.16,148.36,147.95,148.2,30197.0,134.7049,134.8868,134.514,134.7413,30197.0
2018-10-10 12:10:00,148.21,148.93,148.03,148.82,25001.0,134.7504,135.405,134.5867,135.305,25001.0
2018-10-10 12:20:00,148.8,148.83,148.33,148.39,22753.0,135.2868,135.3141,134.8595,134.914,22753.0
2018-10-10 12:30:00,148.3,148.7,148.29,148.52,12300.0,134.8322,135.1959,134.8231,135.0322,12300.0
2018-10-10 12:40:00,148.43,148.82,148.35,148.77,14516.0,134.9504,135.305,134.8777,135.2595,14516.0
2018-10-10 12:50:00,148.75,149.1,148.74,148.87,16877.0,135.2414,135.5596,135.2323,135.3505,16877.0
2018-10-10 13:00:00,148.84,149.25,148.68,149.22,101059.0,135.3232,135.6959,135.1777,135.6687,101059.0
2018-10-10 13:10:00,149.03,149.79,149.01,149.71,19458.0,135.4959,136.1869,135.4777,136.1142,19458.0
2018-10-10 13:20:00,149.77,150.07,149.46,149.66,26268.0,136.1687,136.4415,135.8869,136.0687,26268.0
2018-10-10 13:30:00,149.69,150.07,149.59,149.87,42064.0,136.096,136.4415,136.0051,136.2596,42064.0
2018-10-10 13:40:00,149.87,150.3,149.44,150.19,22586.0,136.2596,136.6506,135.8687,136.5506,22586.0
2018-10-10 13:50:00,150.19,150.36,149.99,150.28,28289.0,136.5506,136.7051,136.3687,136.6324,28289.0
2018-10-10 14:00:00,150.26,150.33,149.47,149.6,52070.0,136.6142,136.6779,135.896,136.0142,52070.0
2018-10-10 14:10:00,149.6,150.12,149.6,149.81,121974.0,136.0142,136.4869,136.0142,136.2051,121974.0
2018-10-10 14:20:00,149.78,150.17,149.7,150.09,72487.0,136.1778,136.5324,136.1051,136.4597,72487.0
2018-10-10 14:30:00,150.08,150.31,149.82,149.9,40120.0,136.4506,136.6597,136.2142,136.2869,40120.0
2018-10-10 14:40:00,149.9,150.2,149.7,150.03,48823.0,136.2869,136.5597,136.1051,136.4051,48823.0
2018-10-10 14:50:00,150.0,150.33,149.89,150.11,77652.0,136.3778,136.6779,136.2778,136.4778,77652.0
2018-10-10 15:00:00,150.04,150.04,148.97,149.12,30922.0,136.4142,136.4142,135.4414,135.5778,30922.0
2018-10-10 15:10:00,149.09,149.09,148.52,148.85,25721.0,135.5505,135.5505,135.0322,135.3323,25721.0
2018-10-10 15:20:00,148.92,149.78,148.87,149.7,34578.0,135.3959,136.1778,135.3505,136.1051,34578.0
2018-10-10 15:30:00,149.69,149.69,148.38,148.39,72676.0,136.096,136.096,134.905,134.914,72676.0
2018-10-10 15:40:00,148.36,148.8,147.55,148.75,182055.0,134.8868,135.2868,134.1503,135.2414,182055.0
2018-10-10 15:50:00,148.72,148.8,147.36,147.54,185129.0,135.2141,135.2868,133.9776,134.1412,185129.0
2018-10-11 09:30:00,146.78,148.37,146.47,147.61,67468.0,133.4503,134.8959,133.1684,134.2049,67468.0
2018-10-11 09:40:00,147.61,148.54,147.2,148.44,101986.0,134.2049,135.0504,133.8321,134.9595,101986.0
2018-10-11 09:50:00,148.46,151.0,148.46,150.58,159055.0,134.9777,137.287,134.9777,136.9052,159055.0
2018-10-11 10:00:00,150.6,150.77,149.53,149.63,112683.0,136.9233,137.0779,135.9505,136.0414,112683.0
2018-10-11 10:10:00,149.5,149.74,148.34,148.47,32291.0,135.9232,136.1414,134.8686,134.9868,32291.0
2018-10-11 10:20:00,148.38,148.54,147.39,148.54,54762.0,134.905,135.0504,134.0049,135.0504,54762.0
2018-10-11 10:30:00,148.53,148.83,148.27,148.44,19999.0,135.0413,135.3141,134.8049,134.9595,19999.0
2018-10-11 10:40:00,148.3,148.51,147.68,147.68,24194.0,134.8322,135.0232,134.2685,134.2685,24194.0
2018-10-11 10:50:00,147.63,148.2,147.57,147.58,32088.0,134.2231,134.7413,134.1685,134.1776,32088.0
2018-10-11 11:00:00,147.67,147.75,146.78,147.14,40618.0,134.2594,134.3322,133.4503,133.7776,40618.0
2018-10-11 11:10:00,147.29,147.69,146.8,147.52,44209.0,133.9139,134.2776,133.4684,134.1231,44209.0
2018-10-11 11:20:00,147.51,148.45,147.51,147.93,25496.0,134.114,134.9686,134.114,134.4958,25496.0
2018-10-11 11:30:00,147.91,148.34,147.7,148.09,26560.0,134.4776,134.8686,134.2867,134.6413,26560.0
2018-10-11 11:40:00,148.19,149.2,148.18,149.15,25292.0,134.7322,135.6505,134.7231,135.605,25292.0
2018-10-11 11:50:00,149.09,149.59,148.86,149.5,49062.0,135.5505,136.0051,135.3414,135.9232,49062.0
2018-10-11 12:00:00,149.4,150.0,149.17,149.51,128115.0,135.8323,136.3778,135.6232,135.9323,128115.0
2018-10-11 12:10:00,149.59,150.28,149.47,150.14,46749.0,136.0051,136.6324,135.896,136.5051,46749.0
2018-10-11 12:20:00,150.19,150.93,150.19,150.33,35050.0,136.5506,137.2234,136.5506,136.6779,35050.0
2018-10-11 12:30:00,150.23,150.33,149.18,149.19,33867.0,136.587,136.6779,135.6323,135.6414,33867.0
2018-10-11 12:40:00,149.15,149.3,148.52,148.63,29880.0,135.605,135.7414,135.0322,135.1323,29880.0
2018-10-11 12:50:00,148.65,148.83,148.41,148.5,18766.0,135.1504,135.3141,134.9322,135.0141,18766.0
2018-10-11 13:00:00,148.43,148.56,147.73,147.88,20808.0,134.9504,135.0686,134.314,134.4504,20808.0
2018-10-11 13:10:00,147.88,148.66,147.67,148.46,21458.0,134.4504,135.1595,134.2594,134.9777,21458.0
2018-10-11 13:20:00,148.51,148.61,147.97,148.18,15233.0,135.0232,135.1141,134.5322,134.7231,15233.0
2018-10-11 13:30:00,148.32,148.49,147.94,148.22,11992.0,134.8504,135.005,134.5049,134.7595,11992.0
2018-10-11 13:40:00,148.27,148.46,148.18,148.18,39022.0,134.8049,134.9777,134.7231,134.7231,39022.0
2018-10-11 13:50:00,148.16,148.55,147.86,148.46,19866.0,134.7049,135.0595,134.4322,134.9777,19866.0
2018-10-11 14:00:00,148.47,148.61,147.95,147.98,17702.0,134.9868,135.1141,134.514,134.5413,17702.0
2018-10-11 14:10:00,148.03,148.13,147.44,147.51,21660.0,134.5867,134.6777,134.0503,134.114,21660.0
2018-10-11 14:20:00,147.5,147.88,147.26,147.44,30830.0,134.1049,134.4504,133.8867,134.0503,30830.0
2018-10-11 14:30:00,147.35,147.39,146.5,146.91,52404.0,133.9685,134.0049,133.1957,133.5685,52404.0
2018-10-11 14:40:00,146.87,147.11,145.5,147.04,81645.0,133.5321,133.7503,132.2865,133.6866,81645.0
2018-10-11 14:50:00,146.9,147.42,146.44,147.16,40080.0,133.5594,134.0321,133.1411,133.7958,40080.0
2018-10-11 15:00:00,147.09,147.72,146.82,147.21,40137.0,133.7321,134.3049,133.4866,133.8412,40137.0
2018-10-11 15:10:00,147.13,149.39,146.8,149.39,113033.0,133.7685,135.8232,133.4684,135.8232,113033.0
2018-10-11 15:20:00,149.58,149.67,148.98,149.47,76250.0,135.996,136.0778,135.4505,135.896,76250.0
2018-10-11 15:30:00,149.37,149.52,148.06,148.39,87926.0,135.8051,135.9414,134.614,134.914,87926.0
2018-10-11 15:40:00,148.36,148.36,146.46,146.56,131417.0,134.8868,134.8868,133.1593,133.2502,131417.0
2018-10-11 15:50:00,146.55,147.14,146.26,146.46,238021.0,133.2411,133.7776,132.9775,133.1593,238021.0
2018-10-12 09:30:00,149.09,150.0,148.84,149.21,59397.0,135.5505,136.3778,135.3232,135.6596,59397.0
2018-10-12 09:40:00,149.13,149.42,148.4,148.81,36321.0,135.5868,135.8505,134.9231,135.2959,36321.0
2018-10-12 09:50:00,148.85,149.36,148.57,149.36,33224.0,135.3323,135.796,135.0777,135.796,33224.0
2018-10-12 10:00:00,149.19,149.2,148.24,148.73,33484.0,135.6414,135.6505,134.7777,135.2232,33484.0
2018-10-12 10:10:00,148.76,148.76,147.74,147.75,34723.0,135.2504,135.2504,134.3231,134.3322,34723.0
2018-10-12 10:20:00,147.79,148.4,147.7,147.77,23182.0,134.3685,134.9231,134.2867,134.3504,23182.0
2018-10-12 10:30:00,147.69,148.19,147.42,147.97,18528.0,134.2776,134.7322,134.0321,134.5322,18528.0
2018-10-12 10:40:00,148.05,148.22,147.56,147.56,20788.0,134.6049,134.7595,134.1594,134.1594,20788.0
2018-10-12 10:50:00,147.65,148.24,147.59,147.91,25723.0,134.2413,134.7777,134.1867,134.4776,25723.0
2018-10-12 11:00:00,147.88,148.14,147.72,148.14,23845.0,134.4504,134.6868,134.3049,134.6868,23845.0
2018-10-12 11:10:00,148.24,148.66,148.19,148.36,18831.0,134.7777,135.1595,134.7322,134.8868,18831.0
2018-10-12 11:20:00,148.3,148.43,147.51,147.68,25582.0,134.8322,134.9504,134.114,134.2685,25582.0
2018-10-12 11:30:00,147.56,147.84,147.33,147.61,17420.0,134.1594,134.414,133.9503,134.2049,17420.0
2018-10-12 11:40:00,147.52,147.57,146.7,147.04,22221.0,134.1231,134.1685,133.3775,133.6866,22221.0
2018-10-12 11:50:00,147.0,147.54,147.0,147.26,69548.0,133.6503,134.1412,133.6503,133.8867,69548.0
2018-10-12 12:00:00,147.2,147.27,146.55,146.79,26717.0,133.8321,133.8958,133.2411,133.4594,26717.0
2018-10-12 12:10:00,146.85,147.0,146.64,146.77,15108.0,133.5139,133.6503,133.323,133.4412,15108.0
2018-10-12 12:20:00,146.68,146.85,146.35,146.66,39980.0,133.3593,133.5139,133.0593,133.3412,39980.0
2018-10-12 12:30:00,146.61,146.76,146.18,146.23,15712.0,133.2957,133.4321,132.9047,132.9502,15712.0
2018-10-12 12:40:00,146.23,146.36,145.85,145.99,23103.0,132.9502,133.0684,132.6047,132.732,23103.0
2018-10-12 12:50:00,145.97,146.86,145.89,146.86,16439.0,132.7138,133.523,132.6411,133.523,16439.0
2018-10-12 13:00:00,146.79,147.57,146.51,147.44,22428.0,133.4594,134.1685,133.2048,134.0503,22428.0
2018-10-12 13:10:00,147.47,147.84,147.34,147.38,28132.0,134.0776,134.414,133.9594,133.9958,28132.0
2018-10-12 13:20:00,147.43,148.34,147.43,147.7,42644.0,134.0412,134.8686,134.0412,134.2867,42644.0
2018-10-12 13:30:00,147.57,147.62,146.9,147.15,20603.0,134.1685,134.214,133.5594,133.7867,20603.0
2018-10-12 13:40:00,147.16,147.54,146.83,147.54,21256.0,133.7958,134.1412,133.4957,134.1412,21256.0
2018-10-12 13:50:00,147.6,147.7,147.26,147.3,24421.0,134.1958,134.2867,133.8867,133.923,24421.0
2018-10-12 14:00:00,147.34,147.45,146.91,146.91,16815.0,133.9594,134.0594,133.5685,133.5685,16815.0
2018-10-12 14:10:00,146.96,147.19,146.45,147.19,24989.0,133.6139,133.823,133.1502,133.823,24989.0
2018-10-12 14:20:00,147.28,147.49,146.89,147.49,16641.0,133.9049,134.0958,133.5503,134.0958,16641.0
2018-10-12 14:30:00,147.46,147.46,146.78,147.01,16531.0,134.0685,134.0685,133.4503,133.6594,16531.0
2018-10-12 14:40:00,146.99,147.09,146.72,146.94,16603.0,133.6412,133.7321,133.3957,133.5957,16603.0
2018-10-12 14:50:00,146.99,147.83,146.99,147.6,24488.0,133.6412,134.4049,133.6412,134.1958,24488.0
2018-10-12 15:00:00,147.65,148.16,147.18,148.13,27183.0,134.2413,134.7049,133.8139,134.6777,27183.0
2018-10-12 15:10:00,148.23,148.4,147.93,147.97,39214.0,134.7686,134.9231,134.4958,134.5322,39214.0
2018-10-12 15:20:00,148.06,148.7,148.02,148.48,57884.0,134.614,135.1959,134.5777,134.9959,57884.0
2018-10-12 15:30:00,148.55,148.58,147.91,148.02,47874.0,135.0595,135.0868,134.4776,134.5777,47874.0
2018-10-12 15:40:00,148.04,148.75,147.99,148.48,53953.0,134.5958,135.2414,134.5504,134.9959,53953.0
2018-10-12 15:50:00,148.49,149.05,148.37,148.37,156925.0,135.005,135.5141,134.8959,134.8959,156925.0
2018-10-15 09:30:00,148.05,148.74,147.8,148.62,34772.0,134.6049,135.2323,134.3776,135.1232,34772.0
2018-10-15 09:40:00,148.74,149.32,148.58,149.04,24658.0,135.2323,135.7596,135.0868,135.505,24658.0
2018-10-15 09:50:00,149.16,149.47,148.91,149.25,18554.0,135.6141,135.896,135.3868,135.6959,18554.0
2018-10-15 10:00:00,149.16,149.16,148.61,148.61,16646.0,135.6141,135.6141,135.1141,135.1141,16646.0
2018-10-15 10:10:00,148.7,148.83,148.16,148.16,12273.0,135.1959,135.3141,134.7049,134.7049,12273.0
2018-10-15 10:20:00,148.23,148.46,148.18,148.28,8996.0,134.7686,134.9777,134.7231,134.814,8996.0
2018-10-15 10:30:00,148.27,148.56,148.23,148.37,18432.0,134.8049,135.0686,134.7686,134.8959,18432.0
2018-10-15 10:40:00,148.37,148.37,147.81,147.83,13839.0,134.8959,134.8959,134.3867,134.4049,13839.0
2018-10-15 10:50:00,147.8,148.1,147.76,147.8,11352.0,134.3776,134.6504,134.3413,134.3776,11352.0
2018-10-15 11:00:00,147.81,148.02,147.7,147.79,18578.0,134.3867,134.5777,134.2867,134.3685,18578.0
2018-10-15 11:10:00,147.77,147.96,147.56,147.9,10520.0,134.3504,134.5231,134.1594,134.4685,10520.0
2018-10-15 11:20:00,147.99,148.71,147.99,148.71,17434.0,134.5504,135.205,134.5504,135.205,17434.0
2018-10-15 11:30:00,148.71,148.84,148.53,148.77,19528.0,135.205,135.3232,135.0413,135.2595,19528.0
2018-10-15 11:40:00,148.79,148.99,148.76,148.93,8029.0,135.2777,135.4596,135.2504,135.405,8029.0
2018-10-15 11:50:00,148.97,148.99,148.4,148.43,12510.0,135.4414,135.4596,134.9231,134.9504,12510.0
2018-10-15 12:00:00,148.33,148.38,147.97,148.03,13598.0,134.8595,134.905,134.5322,134.5867,13598.0
2018-10-15 12:10:00,148.1,148.15,147.73,148.01,11024.0,134.6504,134.6958,134.314,134.5686,11024.0
2018-10-15 12:20:00,148.07,148.43,148.0,148.36,12036.0,134.6231,134.9504,134.5595,134.8868,12036.0
2018-10-15 12:30:00,148.32,148.71,148.32,148.5,19956.0,134.8504,135.205,134.8504,135.0141,19956.0
2018-10-15 12:40:00,148.49,148.49,148.2,148.38,36938.0,135.005,135.005,134.7413,134.905,36938.0
2018-10-15 12:50:00,148.47,148.6,148.39,148.47,8184.0,134.9868,135.105,134.914,134.9868,8184.0
2018-10-15 13:00:00,148.53,148.94,148.46,148.89,8801.0,135.0413,135.4141,134.9777,135.3686,8801.0
2018-10-15 13:10:00,148.93,149.02,148.82,149.02,11137.0,135.405,135.4868,135.305,135.4868,11137.0
2018-10-15 13:20:00,148.94,148.94,148.64,148.91,17470.0,135.4141,135.4141,135.1413,135.3868,17470.0
2018-10-15 13:30:00,148.89,149.21,148.83,149.19,28433.0,135.3686,135.6596,135.3141,135.6414,28433.0
2018-10-15 13:40:00,149.21,149.59,149.18,149.54,16035.0,135.6596,136.0051,135.6323,135.9596,16035.0
2018-10-15 13:50:00,149.56,149.72,149.37,149.63,14839.0,135.9778,136.1233,135.8051,136.0414,14839.0
2018-10-15 14:00:00,149.61,149.61,149.2,149.46,10586.0,136.0233,136.0233,135.6505,135.8869,10586.0
2018-10-15 14:10:00,149.35,149.47,148.98,149.16,17440.0,135.7869,135.896,135.4505,135.6141,17440.0
2018-10-15 14:20:00,149.15,149.38,149.04,149.04,19969.0,135.605,135.8141,135.505,135.505,19969.0
2018-10-15 14:30:00,149.01,149.29,148.98,149.23,11234.0,135.4777,135.7323,135.4505,135.6778,11234.0
2018-10-15 14:40:00,149.29,149.71,149.29,149.7,10466.0,135.7323,136.1142,135.7323,136.1051,10466.0
2018-10-15 14:50:00,149.75,150.11,149.73,149.94,21993.0,136.1505,136.4778,136.1324,136.3233,21993.0
2018-10-15 15:00:00,149.97,150.07,149.58,149.65,25523.0,136.3506,136.4415,135.996,136.0596,25523.0
2018-10-15 15:10:00,149.65,149.65,149.04,149.04,32025.0,136.0596,136.0596,135.505,135.505,32025.0
2018-10-15 15:20:00,149.03,149.64,149.02,149.24,18886.0,135.4959,136.0505,135.4868,135.6869,18886.0
2018-10-15 15:30:00,149.22,149.25,148.95,149.15,29455.0,135.6687,135.6959,135.4232,135.605,29455.0
2018-10-15 15:40:00,149.12,149.42,148.9,149.22,42017.0,135.5778,135.8505,135.3777,135.6687,42017.0
2018-10-15 15:50:00,149.17,149.27,148.46,148.47,145491.0,135.6232,135.7141,134.9777,134.9868,145491.0
2018-10-16 09:30:00,149.98,150.82,149.58,149.96,132659.0,136.3597,137.1234,135.996,136.3415,132659.0
2018-10-16 09:40:00,149.96,150.07,148.29,148.44,38865.0,136.3415,136.4415,134.8231,134.9595,38865.0
2018-10-16 09:50:00,148.33,148.71,148.21,148.56,43589.0,134.8595,135.205,134.7504,135.0686,43589.0
2018-10-16 10:00:00,148.54,148.92,148.5,148.69,67393.0,135.0504,135.3959,135.0141,135.1868,67393.0
2018-10-16 10:10:00,148.78,148.95,148.44,148.72,36448.0,135.2686,135.4232,134.9595,135.2141,36448.0
2018-10-16 10:20:00,148.7,148.91,148.45,148.46,31949.0,135.1959,135.3868,134.9686,134.9777,31949.0
2018-10-16 10:30:00,148.45,148.67,148.31,148.48,19698.0,134.9686,135.1686,134.8413,134.9959,19698.0
2018-10-16 10:40:00,148.5,149.51,148.44,149.37,97910.0,135.0141,135.9323,134.9595,135.8051,97910.0
2018-10-16 10:50:00,149.41,149.56,149.3,149.39,98049.0,135.8414,135.9778,135.7414,135.8232,98049.0
2018-10-16 11:00:00,149.4,149.73,149.15,149.73,91507.0,135.8323,136.1324,135.605,136.1324,91507.0
2018-10-16 11:10:00,149.77,150.64,149.77,150.24,70281.0,136.1687,136.9597,136.1687,136.596,70281.0
2018-10-16 11:20:00,150.24,150.6,150.15,150.57,10632.0,136.596,136.9233,136.5142,136.8961,10632.0
2018-10-16 11:30:00,150.58,150.94,150.55,150.8,22425.0,136.9052,137.2325,136.8779,137.1052,22425.0
2018-10-16 11:40:00,150.82,150.96,150.61,150.74,31369.0,137.1234,137.2507,136.9324,137.0506,31369.0
2018-10-16 11:50:00,150.74,150.79,150.42,150.69,9592.0,137.0506,137.0961,136.7597,137.0052,9592.0
2018-10-16 12:00:00,150.72,150.77,150.59,150.77,10045.0,137.0325,137.0779,136.9143,137.0779,10045.0
2018-10-16 12:10:00,150.74,150.97,150.66,150.72,17450.0,137.0506,137.2597,136.9779,137.0325,17450.0
2018-10-16 12:20:00,150.76,150.95,150.66,150.95,21329.0,137.0688,137.2416,136.9779,137.2416,21329.0
2018-10-16 12:30:00,150.94,151.31,150.88,151.23,39698.0,137.2325,137.5689,137.1779,137.4961,39698.0
2018-10-16 12:40:00,151.24,151.25,150.89,150.94,17138.0,137.5052,137.5143,137.187,137.2325,17138.0
2018-10-16 12:50:00,151.07,151.36,151.04,151.17,18141.0,137.3507,137.6143,137.3234,137.4416,18141.0
2018-10-16 13:00:00,151.14,151.17,150.75,150.78,10302.0,137.4143,137.4416,137.0597,137.087,10302.0
2018-10-16 13:10:00,150.73,150.9,150.73,150.87,10171.0,137.0415,137.1961,137.0415,137.1688,10171.0
2018-10-16 13:20:00,150.84,150.87,150.64,150.84,7538.0,137.1416,137.1688,136.9597,137.1416,7538.0
2018-10-16 13:30:00,150.84,151.05,150.8,150.95,13596.0,137.1416,137.3325,137.1052,137.2416,13596.0
2018-10-16 13:40:00,151.03,151.35,151.03,151.34,21541.0,137.3143,137.6052,137.3143,137.5961,21541.0
2018-10-16 13:50:00,151.33,151.49,151.04,151.05,33313.0,137.5871,137.7325,137.3234,137.3325,33313.0
2018-10-16 14:00:00,151.09,151.54,151.09,151.43,23423.0,137.3689,137.778,137.3689,137.678,23423.0
2018-10-16 14:10:00,151.45,151.65,151.37,151.43,126536.0,137.6962,137.878,137.6234,137.678,126536.0
2018-10-16 14:20:00,151.47,151.53,151.3,151.43,9954.0,137.7143,137.7689,137.5598,137.678,9954.0
2018-10-16 14:30:00,151.47,151.75,151.4,151.73,28186.0,137.7143,137.9689,137.6507,137.9507,28186.0
2018-10-16 14:40:00,151.7,152.03,151.69,151.78,55366.0,137.9235,138.2235,137.9144,137.9962,55366.0
2018-10-16 14:50:00,151.79,151.79,151.32,151.32,16571.0,138.0053,138.0053,137.578,137.578,16571.0
2018-10-16 15:00:00,151.34,151.62,151.13,151.62,24468.0,137.5961,137.8507,137.4052,137.8507,24468.0
2018-10-16 15:10:00,151.59,151.76,151.52,151.66,24034.0,137.8234,137.978,137.7598,137.8871,24034.0
2018-10-16 15:20:00,151.65,151.65,151.36,151.39,18859.0,137.878,137.878,137.6143,137.6416,18859.0
2018-10-16 15:30:00,151.37,151.81,151.3,151.81,29426.0,137.6234,138.0235,137.5598,138.0235,29426.0
2018-10-16 15:40:00,151.81,152.24,151.8,152.24,77611.0,138.0235,138.4144,138.0144,138.4144,77611.0
2018-10-16 15:50:00,152.24,152.32,151.95,151.95,149026.0,138.4144,138.4871,138.1507,138.1507,149026.0
2018-10-17 09:30:00,151.12,151.75,150.92,151.18,50215.0,137.3961,137.9689,137.2143,137.4507,50215.0
2018-10-17 09:40:00,151.19,152.03,150.86,151.15,87058.0,137.4598,138.2235,137.1597,137.4234,87058.0
2018-10-17 09:50:00,151.13,151.3,150.23,150.47,44684.0,137.4052,137.5598,136.587,136.8052,44684.0
2018-10-17 10:00:00,150.54,151.22,150.54,150.85,116391.0,136.8688,137.487,136.8688,137.1506,116391.0
2018-10-17 10:10:00,151.06,151.1,150.26,150.94,43888.0,137.3416,137.3779,136.6142,137.2325,43888.0
2018-10-17 10:20:00,150.82,150.97,150.4,150.6,31502.0,137.1234,137.2597,136.7415,136.9233,31502.0
2018-10-17 10:30:00,150.56,150.65,149.7,150.52,95811.0,136.887,136.9688,136.1051,136.8506,95811.0
2018-10-17 10:40:00,150.44,150.44,149.43,149.87,24183.0,136.7779,136.7779,135.8596,136.2596,24183.0
2018-10-17 10:50:00,149.81,150.14,149.6,150.02,36196.0,136.2051,136.5051,136.0142,136.396,36196.0
2018-10-17 11:00:00,150.0,150.42,149.72,150.42,14908.0,136.3778,136.7597,136.1233,136.7597,14908.0
2018-10-17 11:10:00,150.42,150.51,150.08,150.24,23794.0,136.7597,136.8415,136.4506,136.596,23794.0
2018-10-17 11:20:00,150.34,150.76,150.27,150.76,14298.0,136.687,137.0688,136.6233,137.0688,14298.0
2018-10-17 11:30:00,150.84,150.87,150.53,150.53,17070.0,137.1416,137.1688,136.8597,136.8597,17070.0
2018-10-17 11:40:00,150.59,151.74,150.59,151.64,20984.0,136.9143,137.9598,136.9143,137.8689,20984.0
2018-10-17 11:50:00,151.65,151.85,151.32,151.68,34415.0,137.878,138.0598,137.578,137.9053,34415.0
2018-10-17 12:00:00,151.77,152.05,151.54,151.94,14119.0,137.9871,138.2417,137.778,138.1417,14119.0
2018-10-17 12:10:00,151.84,152.33,151.62,152.05,26366.0,138.0507,138.4962,137.8507,138.2417,26366.0
2018-10-17 12:20:00,152.04,152.09,151.86,151.86,9036.0,138.2326,138.278,138.0689,138.0689,9036.0
2018-10-17 12:30:00,151.78,151.91,151.7,151.72,9709.0,137.9962,138.1144,137.9235,137.9416,9709.0
2018-10-17 12:40:00,151.75,152.37,151.75,151.92,15214.0,137.9689,138.5326,137.9689,138.1235,15214.0
2018-10-17 12:50:00,151.87,152.16,151.86,152.1,7596.0,138.078,138.3417,138.0689,138.2871,7596.0
2018-10-17 13:00:00,152.16,152.27,151.92,152.24,13252.0,138.3417,138.4417,138.1235,138.4144,13252.0
2018-10-17 13:10:00,152.21,152.38,152.14,152.28,10809.0,138.3871,138.5417,138.3235,138.4508,10809.0
2018-10-17 13:20:00,152.24,152.48,152.21,152.23,11609.0,138.4144,138.6326,138.3871,138.4053,11609.0
2018-10-17 13:30:00,152.3,152.4,152.1,152.33,8658.0,138.469,138.5599,138.2871,138.4962,8658.0
2018-10-17 13:40:00,152.36,152.37,151.99,152.05,5700.0,138.5235,138.5326,138.1871,138.2417,5700.0
2018-10-17 13:50:00,151.96,152.17,151.92,152.03,7331.0,138.1598,138.3508,138.1235,138.2235,7331.0
2018-10-17 14:00:00,151.96,152.12,151.4,152.03,32137.0,138.1598,138.3053,137.6507,138.2235,32137.0
2018-10-17 14:10:00,151.85,151.88,151.25,151.41,17436.0,138.0598,138.0871,137.5143,137.6598,17436.0
2018-10-17 14:20:00,151.35,151.37,150.74,150.97,20800.0,137.6052,137.6234,137.0506,137.2597,20800.0
2018-10-17 14:30:00,150.9,151.55,150.9,151.42,43505.0,137.1961,137.7871,137.1961,137.6689,43505.0
2018-10-17 14:40:00,151.56,151.79,151.53,151.61,6155.0,137.7962,138.0053,137.7689,137.8416,6155.0
2018-10-17 14:50:00,151.6,152.01,151.56,151.84,7042.0,137.8325,138.2053,137.7962,138.0507,7042.0
2018-10-17 15:00:00,151.78,151.86,151.55,151.84,14594.0,137.9962,138.0689,137.7871,138.0507,14594.0
2018-10-17 15:10:00,151.8,151.89,151.41,151.56,12256.0,138.0144,138.0962,137.6598,137.7962,12256.0
2018-10-17 15:20:00,151.52,151.82,151.43,151.74,8582.0,137.7598,138.0326,137.678,137.9598,8582.0
2018-10-17 15:30:00,151.74,151.74,151.25,151.57,16921.0,137.9598,137.9598,137.5143,137.8053,16921.0
2018-10-17 15:40:00,151.57,151.66,151.25,151.48,29920.0,137.8053,137.8871,137.5143,137.7234,29920.0
2018-10-17 15:50:00,151.46,151.75,151.44,151.66,64847.0,137.7052,137.9689,137.6871,137.8871,64847.0
2018-10-18 09:30:00,150.48,151.06,149.47,150.14,116903.0,136.8142,137.3416,135.896,136.5051,116903.0
2018-10-18 09:40:00,150.18,150.79,150.0,150.74,70850.0,136.5415,137.0961,136.3778,137.0506,70850.0
2018-10-18 09:50:00,150.74,150.78,150.0,150.26,22368.0,137.0506,137.087,136.3778,136.6142,22368.0
2018-10-18 10:00:00,150.22,150.5,150.0,150.2,34329.0,136.5779,136.8324,136.3778,136.5597,34329.0
2018-10-18 10:10:00,150.21,150.44,149.94,150.09,31182.0,136.5688,136.7779,136.3233,136.4597,31182.0
2018-10-18 10:20:00,150.09,150.13,149.77,150.11,47635.0,136.4597,136.496,136.1687,136.4778,47635.0
2018-10-18 10:30:00,150.04,150.86,150.04,150.59,108291.0,136.4142,137.1597,136.4142,136.9143,108291.0
2018-10-18 10:40:00,150.6,150.87,150.29,150.35,19527.0,136.9233,137.1688,136.6415,136.6961,19527.0
2018-10-18 10:50:00,150.33,150.58,150.14,150.38,77696.0,136.6779,136.9052,136.5051,136.7233,77696.0
2018-10-18 11:00:00,150.38,150.45,149.35,150.01,75471.0,136.7233,136.787,135.7869,136.3869,75471.0
2018-10-18 11:10:00,149.97,150.0,149.5,149.64,18760.0,136.3506,136.3778,135.9232,136.0505,18760.0
2018-10-18 11:20:00,149.63,149.63,148.57,148.63,45053.0,136.0414,136.0414,135.0777,135.1323,45053.0
2018-10-18 11:30:00,148.61,148.87,147.91,148.19,44098.0,135.1141,135.3505,134.4776,134.7322,44098.0
2018-10-18 11:40:00,148.22,148.22,146.23,146.49,67380.0,134.7595,134.7595,132.9502,133.1866,67380.0
2018-10-18 11:50:00,146.54,146.89,146.0,146.62,44969.0,133.2321,133.5503,132.7411,133.3048,44969.0
2018-10-18 12:00:00,146.61,146.81,146.27,146.65,46814.0,133.2957,133.4775,132.9866,133.3321,46814.0
2018-10-18 12:10:00,146.67,146.78,146.46,146.7,28588.0,133.3503,133.4503,133.1593,133.3775,28588.0
2018-10-18 12:20:00,146.62,147.65,146.59,147.37,38354.0,133.3048,134.2413,133.2775,133.9867,38354.0
2018-10-18 12:30:00,147.25,147.65,147.03,147.6,21654.0,133.8776,134.2413,133.6776,134.1958,21654.0
2018-10-18 12:40:00,147.62,148.02,147.47,147.5,26917.0,134.214,134.5777,134.0776,134.1049,26917.0
2018-10-18 12:50:00,147.51,147.63,147.27,147.46,16306.0,134.114,134.2231,133.8958,134.0685,16306.0
2018-10-18 13:00:00,147.38,147.7,147.14,147.3,11820.0,133.9958,134.2867,133.7776,133.923,11820.0
2018-10-18 13:10:00,147.25,147.48,146.9,146.91,18174.0,133.8776,134.0867,133.5594,133.5685,18174.0
2018-10-18 13:20:00,146.94,147.06,146.12,146.21,57755.0,133.5957,133.7048,132.8502,132.932,57755.0
2018-10-18 13:30:00,146.25,146.58,146.0,146.3,53882.0,132.9684,133.2684,132.7411,133.0139,53882.0
2018-10-18 13:40:00,146.21,146.35,145.7,146.3,61348.0,132.932,133.0593,132.4683,133.0139,61348.0
2018-10-18 13:50:00,146.34,146.39,145.91,146.25,25287.0,133.0502,133.0957,132.6593,132.9684,25287.0
2018-10-18 14:00:00,146.32,147.1,146.32,146.89,21723.0,133.032,133.7412,133.032,133.5503,21723.0
2018-10-18 14:10:00,146.89,147.05,146.58,146.65,36320.0,133.5503,133.6957,133.2684,133.3321,36320.0
2018-10-18 14:20:00,146.58,147.41,146.52,147.22,26364.0,133.2684,134.023,133.2139,133.8503,26364.0
2018-10-18 14:30:00,147.18,147.41,146.83,147.28,30848.0,133.8139,134.023,133.4957,133.9049,30848.0
2018-10-18 14:40:00,147.32,148.04,147.27,147.68,28442.0,133.9412,134.5958,133.8958,134.2685,28442.0
2018-10-18 14:50:00,147.58,147.69,147.29,147.49,21262.0,134.1776,134.2776,133.9139,134.0958,21262.0
2018-10-18 15:00:00,147.51,147.57,146.85,147.09,31125.0,134.114,134.1685,133.5139,133.7321,31125.0
2018-10-18 15:10:00,147.11,147.31,146.88,146.88,33213.0,133.7503,133.9321,133.5412,133.5412,33213.0
2018-10-18 15:20:00,146.83,147.76,146.83,147.49,43722.0,133.4957,134.3413,133.4957,134.0958,43722.0
2018-10-18 15:30:00,147.48,147.8,147.07,147.8,34714.0,134.0867,134.3776,133.7139,134.3776,34714.0
2018-10-18 15:40:00,147.82,147.95,147.3,147.3,124371.0,134.3958,134.514,133.923,133.923,124371.0
2018-10-18 15:50:00,147.3,147.3,146.85,147.26,161579.0,133.923,133.923,133.5139,133.8867,161579.0
2018-10-19 09:30:00,147.52,147.84,146.95,147.47,110296.0,134.1231,134.414,133.6048,134.0776,110296.0
2018-10-19 09:40:00,147.42,148.2,147.27,148.16,23777.0,134.0321,134.7413,133.8958,134.7049,23777.0
2018-10-19 09:50:00,148.16,148.81,148.11,148.47,32498.0,134.7049,135.2959,134.6595,134.9868,32498.0
2018-10-19 10:00:00,148.44,149.0,148.29,148.37,30486.0,134.9595,135.4687,134.8231,134.8959,30486.0
2018-10-19 10:10:00,148.34,148.53,148.0,148.04,23494.0,134.8686,135.0413,134.5595,134.5958,23494.0
2018-10-19 10:20:00,148.01,148.22,147.21,147.54,24816.0,134.5686,134.7595,133.8412,134.1412,24816.0
2018-10-19 10:30:00,147.58,148.13,147.52,147.68,28158.0,134.1776,134.6777,134.1231,134.2685,28158.0
2018-10-19 10:40:00,147.63,147.8,147.16,147.33,18430.0,134.2231,134.3776,133.7958,133.9503,18430.0
2018-10-19 10:50:00,147.38,147.75,146.89,147.68,17607.0,133.9958,134.3322,133.5503,134.2685,17607.0
2018-10-19 11:00:00,147.76,148.14,147.72,147.94,16763.0,134.3413,134.6868,134.3049,134.5049,16763.0
2018-10-19 11:10:00,147.94,148.04,147.39,147.41,24351.0,134.5049,134.5958,134.0049,134.023,24351.0
2018-10-19 11:20:00,147.49,147.63,147.06,147.37,30399.0,134.0958,134.2231,133.7048,133.9867,30399.0
2018-10-19 11:30:00,147.4,147.42,146.36,146.56,56902.0,134.014,134.0321,133.0684,133.2502,56902.0
2018-10-19 11:40:00,146.57,146.73,146.35,146.69,25535.0,133.2593,133.4048,133.0593,133.3684,25535.0
2018-10-19 11:50:00,146.72,146.92,146.5,146.84,38796.0,133.3957,133.5775,133.1957,133.5048,38796.0
2018-10-19 12:00:00,146.83,147.16,146.57,146.65,22366.0,133.4957,133.7958,133.2593,133.3321,22366.0
2018-10-19 12:10:00,146.64,146.64,146.12,146.24,27247.0,133.323,133.323,132.8502,132.9593,27247.0
2018-10-19 12:20:00,146.31,146.31,145.83,146.08,30207.0,133.0229,133.0229,132.5865,132.8138,30207.0
2018-10-19 12:30:00,146.04,146.06,145.57,145.67,26904.0,132.7775,132.7956,132.3501,132.4411,26904.0
2018-10-19 12:40:00,145.62,145.93,145.37,145.72,35734.0,132.3956,132.6775,132.1683,132.4865,35734.0
2018-10-19 12:50:00,145.65,145.94,145.5,145.6,26942.0,132.4229,132.6865,132.2865,132.3774,26942.0
2018-10-19 13:00:00,145.64,145.91,145.49,145.73,27983.0,132.4138,132.6593,132.2774,132.4956,27983.0
2018-10-19 13:10:00,145.86,146.59,145.86,146.5,24422.0,132.6138,133.2775,132.6138,133.1957,24422.0
2018-10-19 13:20:00,146.44,146.57,146.24,146.45,17411.0,133.1411,133.2593,132.9593,133.1502,17411.0
2018-10-19 13:30:00,146.43,146.54,146.09,146.16,13606.0,133.132,133.2321,132.8229,132.8866,13606.0
2018-10-19 13:40:00,146.19,146.48,146.09,146.48,12387.0,132.9138,133.1775,132.8229,133.1775,12387.0
2018-10-19 13:50:00,146.5,146.54,146.31,146.49,9954.0,133.1957,133.2321,133.0229,133.1866,9954.0
2018-10-19 14:00:00,146.43,146.43,145.54,145.83,16526.0,133.132,133.132,132.3229,132.5865,16526.0
2018-10-19 14:10:00,145.78,146.11,145.73,145.97,18746.0,132.5411,132.8411,132.4956,132.7138,18746.0
2018-10-19 14:20:00,145.99,146.43,145.85,146.18,28794.0,132.732,133.132,132.6047,132.9047,28794.0
2018-10-19 14:30:00,146.19,146.53,146.02,146.38,14747.0,132.9138,133.223,132.7593,133.0866,14747.0
2018-10-19 14:40:00,146.34,146.59,146.05,146.59,13193.0,133.0502,133.2775,132.7866,133.2775,13193.0
2018-10-19 14:50:00,146.61,146.62,146.11,146.11,11683.0,133.2957,133.3048,132.8411,132.8411,11683.0
2018-10-19 15:00:00,146.17,146.27,145.75,145.97,20390.0,132.8957,132.9866,132.5138,132.7138,20390.0
2018-10-19 15:10:00,145.97,146.5,145.92,146.5,27172.0,132.7138,133.1957,132.6684,133.1957,27172.0
2018-10-19 15:20:00,146.46,146.76,146.09,146.62,59020.0,133.1593,133.4321,132.8229,133.3048,59020.0
2018-10-19 15:30:00,146.63,146.63,146.16,146.22,59877.0,133.3139,133.3139,132.8866,132.9411,59877.0
2018-10-19 15:40:00,146.16,146.3,146.01,146.11,75572.0,132.8866,133.0139,132.7502,132.8411,75572.0
2018-10-19 15:50:00,146.07,146.28,145.5,145.89,214802.0,132.8047,132.9957,132.2865,132.6411,214802.0
2018-10-22 09:30:00,146.85,146.95,145.8,146.11,42705.0,133.5139,133.6048,132.5593,132.8411,42705.0
2018-10-22 09:40:00,146.02,146.33,145.48,145.77,16621.0,132.7593,133.0411,132.2683,132.532,16621.0
2018-10-22 09:50:00,145.77,145.77,144.57,144.67,35921.0,132.532,132.532,131.441,131.5319,35921.0
2018-10-22 10:00:00,144.73,145.15,144.69,144.86,18888.0,131.5864,131.9683,131.5501,131.7046,18888.0
2018-10-22 10:10:00,144.89,145.35,144.5,144.64,33441.0,131.7319,132.1501,131.3773,131.5046,33441.0
2018-10-22 10:20:00,144.57,144.75,144.33,144.4,60597.0,131.441,131.6046,131.2228,131.2864,60597.0
2018-10-22 10:30:00,144.4,144.93,144.35,144.7,56248.0,131.2864,131.7683,131.2409,131.5592,56248.0
2018-10-22 10:40:00,144.67,145.29,144.54,145.22,29457.0,131.5319,132.0956,131.4137,132.0319,29457.0
2018-10-22 10:50:00,145.24,145.68,145.24,145.5,24570.0,132.0501,132.4502,132.0501,132.2865,24570.0
2018-10-22 11:00:00,145.46,145.46,144.93,144.99,24102.0,132.2501,132.2501,131.7683,131.8228,24102.0
2018-10-22 11:10:00,144.96,144.96,144.6,144.82,16526.0,131.7955,131.7955,131.4682,131.6683,16526.0
2018-10-22 11:20:00,144.82,145.26,144.71,144.96,15873.0,131.6683,132.0683,131.5682,131.7955,15873.0
2018-10-22 11:30:00,145.01,145.41,144.85,145.06,17906.0,131.841,132.2047,131.6955,131.8865,17906.0
2018-10-22 11:40:00,145.08,145.39,144.9,145.39,17516.0,131.9046,132.1865,131.741,132.1865,17516.0
2018-10-22 11:50:00,145.37,145.39,144.76,145.06,14182.0,132.1683,132.1865,131.6137,131.8865,14182.0
2018-10-22 12:00:00,145.13,145.35,144.86,145.13,50696.0,131.9501,132.1501,131.7046,131.9501,50696.0
2018-10-22 12:10:00,145.09,145.15,144.6,144.8,20855.0,131.9137,131.9683,131.4682,131.6501,20855.0
2018-10-22 12:20:00,144.87,144.99,144.61,144.79,12890.0,131.7137,131.8228,131.4773,131.641,12890.0
2018-10-22 12:30:00,144.81,144.9,144.66,144.82,10764.0,131.6592,131.741,131.5228,131.6683,10764.0
2018-10-22 12:40:00,144.83,145.1,144.8,144.9,22686.0,131.6773,131.9228,131.6501,131.741,22686.0
2018-10-22 12:50:00,144.83,145.63,144.8,145.63,62735.0,131.6773,132.4047,131.6501,132.4047,62735.0
2018-10-22 13:00:00,145.62,145.88,145.51,145.76,27640.0,132.3956,132.632,132.2956,132.5229,27640.0
2018-10-22 13:10:00,145.79,146.07,145.67,145.95,41435.0,132.5502,132.8047,132.4411,132.6956,41435.0
2018-10-22 13:20:00,145.94,146.06,145.49,145.74,29356.0,132.6865,132.7956,132.2774,132.5047,29356.0
2018-10-22 13:30:00,145.74,145.99,145.68,145.76,8864.0,132.5047,132.732,132.4502,132.5229,8864.0
2018-10-22 13:40:00,145.79,146.23,145.72,146.0,13524.0,132.5502,132.9502,132.4865,132.7411,13524.0
2018-10-22 13:50:00,146.03,146.23,145.83,146.22,10144.0,132.7684,132.9502,132.5865,132.9411,10144.0
2018-10-22 14:00:00,146.15,146.24,145.85,145.89,9617.0,132.8775,132.9593,132.6047,132.6411,9617.0
2018-10-22 14:10:00,145.9,146.06,145.6,145.73,13964.0,132.6502,132.7956,132.3774,132.4956,13964.0
2018-10-22 14:20:00,145.73,145.97,145.62,145.97,22634.0,132.4956,132.7138,132.3956,132.7138,22634.0
2018-10-22 14:30:00,145.9,146.22,145.85,146.04,22397.0,132.6502,132.9411,132.6047,132.7775,22397.0
2018-10-22 14:40:00,146.1,146.22,145.88,146.17,28246.0,132.832,132.9411,132.632,132.8957,28246.0
2018-10-22 14:50:00,146.17,146.17,145.92,145.97,16232.0,132.8957,132.8957,132.6684,132.7138,16232.0
2018-10-22 15:00:00,145.99,146.38,145.95,146.38,32551.0,132.732,133.0866,132.6956,133.0866,32551.0
2018-10-22 15:10:00,146.29,146.57,146.27,146.38,30516.0,133.0048,133.2593,132.9866,133.0866,30516.0
2018-10-22 15:20:00,146.37,146.47,146.31,146.37,20420.0,133.0775,133.1684,133.0229,133.0775,20420.0
2018-10-22 15:30:00,146.37,146.58,146.24,146.28,44937.0,133.0775,133.2684,132.9593,132.9957,44937.0
2018-10-22 15:40:00,146.24,146.27,145.88,145.93,46704.0,132.9593,132.9866,132.632,132.6775,46704.0
2018-10-22 15:50:00,145.9,146.01,145.34,145.44,149191.0,132.6502,132.7502,132.141,132.232,149191.0
2018-10-23 09:30:00,139.62,140.0,138.7,139.31,386379.0,126.9405,127.286,126.104,126.6586,386379.0
2018-10-23 09:40:00,139.29,139.9,139.25,139.72,330746.0,126.6405,127.1951,126.6041,127.0314,330746.0
2018-10-23 09:50:00,139.73,139.74,138.5,138.55,80880.0,127.0405,127.0496,125.9222,125.9677,80880.0
2018-10-23 10:00:00,138.51,138.93,137.8,137.89,268725.0,125.9313,126.3132,125.2858,125.3676,268725.0
2018-10-23 10:10:00,137.86,137.96,136.66,136.96,101328.0,125.3403,125.4312,124.2493,124.5221,101328.0
2018-10-23 10:20:00,136.88,137.99,136.77,137.95,101304.0,124.4493,125.4585,124.3493,125.4222,101304.0
2018-10-23 10:30:00,137.93,137.97,137.09,137.33,172943.0,125.404,125.4403,124.6403,124.8585,172943.0
2018-10-23 10:40:00,137.35,138.21,137.01,137.9,192376.0,124.8766,125.6585,124.5675,125.3767,192376.0
2018-10-23 10:50:00,137.9,138.08,137.62,137.97,153237.0,125.3767,125.5403,125.1221,125.4403,153237.0
2018-10-23 11:00:00,137.96,138.83,137.81,138.51,134711.0,125.4312,126.2222,125.2949,125.9313,134711.0
2018-10-23 11:10:00,138.57,139.28,138.54,139.13,96924.0,125.9858,126.6314,125.9586,126.495,96924.0
2018-10-23 11:20:00,139.15,139.59,138.84,139.24,76909.0,126.5132,126.9132,126.2313,126.595,76909.0
2018-10-23 11:30:00,139.26,139.37,138.51,138.51,37608.0,126.6132,126.7132,125.9313,125.9313,37608.0
2018-10-23 11:40:00,138.53,138.82,138.33,138.4,25047.0,125.9495,126.2131,125.7676,125.8313,25047.0
2018-10-23 11:50:00,138.42,138.43,137.97,138.03,38390.0,125.8495,125.8586,125.4403,125.4949,38390.0
2018-10-23 12:00:00,138.02,139.06,137.99,138.93,108238.0,125.4858,126.4313,125.4585,126.3132,108238.0
2018-10-23 12:10:00,138.89,138.99,138.58,138.84,69096.0,126.2768,126.3677,125.9949,126.2313,69096.0
2018-10-23 12:20:00,138.83,139.37,138.78,139.23,34323.0,126.2222,126.7132,126.1768,126.5859,34323.0
2018-10-23 12:30:00,139.33,140.56,139.28,140.23,77854.0,126.6768,127.7951,126.6314,127.4951,77854.0
2018-10-23 12:40:00,140.07,140.83,139.78,140.31,117230.0,127.3496,128.0406,127.086,127.5678,117230.0
2018-10-23 12:50:00,140.36,140.5,139.92,140.09,90816.0,127.6133,127.7406,127.2132,127.3678,90816.0
2018-10-23 13:00:00,140.04,141.2,139.92,141.16,122308.0,127.3223,128.377,127.2132,128.3406,122308.0
2018-10-23 13:10:00,141.22,141.31,140.56,140.66,42121.0,128.3952,128.477,127.7951,127.886,42121.0
2018-10-23 13:20:00,140.6,140.85,140.23,140.27,50606.0,127.8315,128.0588,127.4951,127.5315,50606.0
2018-10-23 13:30:00,140.36,140.5,140.01,140.13,30928.0,127.6133,127.7406,127.2951,127.4042,30928.0
2018-10-23 13:40:00,140.2,140.26,139.83,140.26,141244.0,127.4678,127.5224,127.1314,127.5224,141244.0
2018-10-23 13:50:00,140.27,140.62,139.67,139.71,58263.0,127.5315,127.8497,126.986,127.0223,58263.0
2018-10-23 14:00:00,139.77,140.62,139.76,140.28,46251.0,127.0769,127.8497,127.0678,127.5406,46251.0
2018-10-23 14:10:00,140.34,140.87,140.32,140.85,43263.0,127.5951,128.077,127.5769,128.0588,43263.0
2018-10-23 14:20:00,140.8,140.93,140.47,140.63,32497.0,128.0133,128.1315,127.7133,127.8588,32497.0
2018-10-23 14:30:00,140.63,141.14,140.52,140.82,51616.0,127.8588,128.3225,127.7588,128.0315,51616.0
2018-10-23 14:40:00,140.85,141.03,140.58,140.86,31218.0,128.0588,128.2224,127.8133,128.0679,31218.0
2018-10-23 14:50:00,140.82,141.1,140.42,140.72,50012.0,128.0315,128.2861,127.6678,127.9406,50012.0
2018-10-23 15:00:00,140.72,141.06,140.67,140.78,35233.0,127.9406,128.2497,127.8951,127.9951,35233.0
2018-10-23 15:10:00,140.76,140.84,140.47,140.64,61236.0,127.977,128.0497,127.7133,127.8679,61236.0
2018-10-23 15:20:00,140.65,140.79,140.5,140.57,104948.0,127.877,128.0042,127.7406,127.8042,104948.0
2018-10-23 15:30:00,140.56,140.61,140.11,140.12,80913.0,127.7951,127.8406,127.386,127.3951,80913.0
2018-10-23 15:40:00,140.12,140.28,139.88,140.2,161551.0,127.3951,127.5406,127.1769,127.4678,161551.0
2018-10-23 15:50:00,140.18,140.2,139.3,139.63,283885.0,127.4496,127.4678,126.6496,126.9496,283885.0
2018-10-24 09:30:00,139.65,140.36,139.1,139.35,127170.0,126.9678,127.6133,126.4677,126.695,127170.0
2018-10-24 09:40:00,139.35,140.17,139.3,139.88,236376.0,126.695,127.4405,126.6496,127.1769,236376.0
2018-10-24 09:50:00,139.85,140.0,139.43,139.53,44391.0,127.1496,127.286,126.7677,126.8587,44391.0
2018-10-24 10:00:00,139.66,139.66,138.73,139.45,170876.0,126.9769,126.9769,126.1313,126.7859,170876.0
2018-10-24 10:10:00,139.41,139.44,138.34,138.6,48358.0,126.7496,126.7768,125.7767,126.0131,48358.0
2018-10-24 10:20:00,138.52,139.3,138.51,138.65,107350.0,125.9404,126.6496,125.9313,126.0586,107350.0
2018-10-24 10:30:00,138.65,139.36,138.46,138.73,119274.0,126.0586,126.7041,125.8858,126.1313,119274.0
2018-10-24 10:40:00,138.67,138.92,138.38,138.65,43556.0,126.0768,126.3041,125.8131,126.0586,43556.0
2018-10-24 10:50:00,138.72,138.78,138.12,138.27,66126.0,126.1222,126.1768,125.5767,125.7131,66126.0
2018-10-24 11:00:00,138.28,138.81,137.0,137.11,169523.0,125.7222,126.2041,124.5584,124.6584,169523.0
2018-10-24 11:10:00,137.22,137.42,136.44,136.53,174275.0,124.7584,124.9403,124.0493,124.1311,174275.0
2018-10-24 11:20:00,136.5,137.12,136.36,136.65,71443.0,124.1038,124.6675,123.9765,124.2402,71443.0
2018-10-24 11:30:00,136.64,137.09,136.43,136.92,44616.0,124.2311,124.6403,124.0402,124.4857,44616.0
2018-10-24 11:40:00,136.94,137.47,136.44,137.31,63735.0,124.5039,124.9857,124.0493,124.8403,63735.0
2018-10-24 11:50:00,137.38,137.86,137.17,137.72,49607.0,124.9039,125.3403,124.713,125.213,49607.0
2018-10-24 12:00:00,137.63,137.84,137.51,137.59,33409.0,125.1312,125.3221,125.0221,125.0948,33409.0
2018-10-24 12:10:00,137.53,138.16,137.48,137.5,22891.0,125.0403,125.6131,124.9948,125.013,22891.0
2018-10-24 12:20:00,137.5,137.83,137.35,137.68,11860.0,125.013,125.313,124.8766,125.1767,11860.0
2018-10-24 12:30:00,137.77,137.86,137.11,137.14,16730.0,125.2585,125.3403,124.6584,124.6857,16730.0
2018-10-24 12:40:00,137.09,137.28,136.99,137.19,18757.0,124.6403,124.813,124.5493,124.7312,18757.0
2018-10-24 12:50:00,137.13,137.66,136.92,137.41,25988.0,124.6766,125.1585,124.4857,124.9312,25988.0
2018-10-24 13:00:00,137.39,137.4,136.8,136.94,24748.0,124.913,124.9221,124.3766,124.5039,24748.0
2018-10-24 13:10:00,136.86,137.4,136.5,137.4,28760.0,124.4311,124.9221,124.1038,124.9221,28760.0
2018-10-24 13:20:00,137.41,137.41,136.9,136.98,27169.0,124.9312,124.9312,124.4675,124.5402,27169.0
2018-10-24 13:30:00,136.97,137.26,136.55,136.89,30064.0,124.5311,124.7948,124.1493,124.4584,30064.0
2018-10-24 13:40:00,136.89,137.45,136.89,137.25,46028.0,124.4584,124.9676,124.4584,124.7857,46028.0
2018-10-24 13:50:00,137.26,137.5,136.82,136.86,42511.0,124.7948,125.013,124.3948,124.4311,42511.0
2018-10-24 14:00:00,136.85,136.94,136.1,136.21,61789.0,124.422,124.5039,123.7402,123.8402,61789.0
2018-10-24 14:10:00,136.23,136.72,136.15,136.69,38329.0,123.8584,124.3039,123.7856,124.2766,38329.0
2018-10-24 14:20:00,136.69,137.48,136.52,137.39,32280.0,124.2766,124.9948,124.122,124.913,32280.0
2018-10-24 14:30:00,137.53,137.68,137.15,137.41,23436.0,125.0403,125.1767,124.6948,124.9312,23436.0
2018-10-24 14:40:00,137.44,137.6,136.77,136.96,24809.0,124.9585,125.1039,124.3493,124.5221,24809.0
2018-10-24 14:50:00,137.02,137.14,136.73,136.8,30796.0,124.5766,124.6857,124.3129,124.3766,30796.0
2018-10-24 15:00:00,136.77,136.77,136.04,136.18,52930.0,124.3493,124.3493,123.6856,123.8129,52930.0
2018-10-24 15:10:00,136.22,136.5,136.08,136.13,49967.0,123.8493,124.1038,123.722,123.7674,49967.0
2018-10-24 15:20:00,136.06,136.12,135.23,135.32,59089.0,123.7038,123.7583,122.9492,123.031,59089.0
2018-10-24 15:30:00,135.36,135.59,134.95,135.24,132774.0,123.0674,123.2765,122.6946,122.9583,132774.0
2018-10-24 15:40:00,135.23,135.62,134.49,134.67,202576.0,122.9492,123.3037,122.2764,122.44,202576.0
2018-10-24 15:50:00,134.69,134.82,133.56,133.93,272170.0,122.4582,122.5764,121.4308,121.7672,272170.0
2018-10-25 09:30:00,135.63,135.77,134.95,135.58,64899.0,123.3128,123.4401,122.6946,123.2674,64899.0
2018-10-25 09:40:00,135.57,136.01,135.02,135.78,49766.0,123.2583,123.6583,122.7582,123.4492,49766.0
2018-10-25 09:50:00,135.78,135.82,134.75,134.92,32468.0,123.4492,123.4856,122.5128,122.6673,32468.0
2018-10-25 10:00:00,134.89,135.54,134.72,135.53,38747.0,122.64,123.231,122.4855,123.2219,38747.0
2018-10-25 10:10:00,135.42,135.54,134.98,135.24,80593.0,123.1219,123.231,122.7219,122.9583,80593.0
2018-10-25 10:20:00,135.19,135.7,134.97,135.61,53786.0,122.9128,123.3765,122.7128,123.2947,53786.0
2018-10-25 10:30:00,135.68,136.1,135.43,135.64,31274.0,123.3583,123.7402,123.131,123.3219,31274.0
2018-10-25 10:40:00,135.57,136.0,135.5,135.56,18385.0,123.2583,123.6492,123.1946,123.2492,18385.0
2018-10-25 10:50:00,135.61,135.82,135.14,135.2,37753.0,123.2947,123.4856,122.8673,122.9219,37753.0
2018-10-25 11:00:00,135.18,135.59,134.9,135.28,53092.0,122.9037,123.2765,122.6491,122.9946,53092.0
2018-10-25 11:10:00,135.28,135.28,134.33,134.68,47877.0,122.9946,122.9946,122.1309,122.4491,47877.0
2018-10-25 11:20:00,134.73,135.57,134.66,135.51,47543.0,122.4946,123.2583,122.4309,123.2037,47543.0
2018-10-25 11:30:00,135.5,135.75,135.33,135.59,54217.0,123.1946,123.4219,123.0401,123.2765,54217.0
2018-10-25 11:40:00,135.56,135.57,135.17,135.42,17667.0,123.2492,123.2583,122.8946,123.1219,17667.0
2018-10-25 11:50:00,135.38,135.77,135.37,135.71,46777.0,123.0855,123.4401,123.0765,123.3856,46777.0
2018-10-25 12:00:00,135.75,136.18,135.41,136.07,35199.0,123.4219,123.8129,123.1128,123.7129,35199.0
2018-10-25 12:10:00,136.07,136.13,135.43,135.6,38768.0,123.7129,123.7674,123.131,123.2856,38768.0
2018-10-25 12:20:00,135.61,136.01,135.55,135.6,26019.0,123.2947,123.6583,123.2401,123.2856,26019.0
2018-10-25 12:30:00,135.59,136.15,135.47,136.14,17256.0,123.2765,123.7856,123.1674,123.7765,17256.0
2018-10-25 12:40:00,136.18,136.59,135.95,136.59,13465.0,123.8129,124.1857,123.6038,124.1857,13465.0
2018-10-25 12:50:00,136.58,136.66,136.19,136.21,12839.0,124.1766,124.2493,123.822,123.8402,12839.0
2018-10-25 13:00:00,136.31,136.46,135.73,135.73,16265.0,123.9311,124.0675,123.4038,123.4038,16265.0
2018-10-25 13:10:00,135.75,136.08,135.66,135.99,20350.0,123.4219,123.722,123.3401,123.6401,20350.0
2018-10-25 13:20:00,135.97,136.68,135.91,136.58,16314.0,123.622,124.2675,123.5674,124.1766,16314.0
2018-10-25 13:30:00,136.61,137.13,136.54,136.9,22554.0,124.2038,124.6766,124.1402,124.4675,22554.0
2018-10-25 13:40:00,136.86,137.33,136.84,137.25,26656.0,124.4311,124.8585,124.413,124.7857,26656.0
2018-10-25 13:50:00,137.26,137.31,137.14,137.17,21949.0,124.7948,124.8403,124.6857,124.713,21949.0
2018-10-25 14:00:00,137.18,137.42,136.83,137.37,20844.0,124.7221,124.9403,124.4039,124.8948,20844.0
2018-10-25 14:10:00,137.46,137.68,137.31,137.61,20301.0,124.9767,125.1767,124.8403,125.113,20301.0
2018-10-25 14:20:00,137.57,138.05,137.57,137.87,41551.0,125.0767,125.5131,125.0767,125.3494,41551.0
2018-10-25 14:30:00,137.82,138.31,137.82,137.93,23127.0,125.304,125.7495,125.304,125.404,23127.0
2018-10-25 14:40:00,138.01,138.15,137.85,138.03,12529.0,125.4767,125.604,125.3312,125.4949,12529.0
2018-10-25 14:50:00,137.98,138.02,137.68,137.77,24595.0,125.4494,125.4858,125.1767,125.2585,24595.0
2018-10-25 15:00:00,137.79,138.01,137.66,137.73,32896.0,125.2767,125.4767,125.1585,125.2221,32896.0
2018-10-25 15:10:00,137.75,138.0,137.62,137.83,18298.0,125.2403,125.4676,125.1221,125.313,18298.0
2018-10-25 15:20:00,137.8,137.8,137.33,137.43,36320.0,125.2858,125.2858,124.8585,124.9494,36320.0
2018-10-25 15:30:00,137.5,137.62,137.07,137.2,24227.0,125.013,125.1221,124.6221,124.7403,24227.0
2018-10-25 15:40:00,137.23,137.31,136.68,136.87,50473.0,124.7675,124.8403,124.2675,124.4402,50473.0
2018-10-25 15:50:00,136.82,136.84,136.3,136.78,87645.0,124.3948,124.413,123.922,124.3584,87645.0
2018-10-26 09:30:00,134.5,135.31,133.89,134.1,176109.0,122.2855,123.0219,121.7309,121.9218,176109.0
2018-10-26 09:40:00,134.15,134.9,134.06,134.81,142683.0,121.9672,122.6491,121.8854,122.5673,142683.0
2018-10-26 09:50:00,134.73,134.84,133.58,133.87,54273.0,122.4946,122.5946,121.449,121.7127,54273.0
2018-10-26 10:00:00,133.89,133.91,132.88,133.35,109663.0,121.7309,121.749,120.8126,121.2399,109663.0
2018-10-26 10:10:00,133.35,133.79,133.23,133.66,62249.0,121.2399,121.6399,121.1308,121.5217,62249.0
2018-10-26 10:20:00,133.57,134.27,133.45,133.87,58811.0,121.4399,122.0763,121.3308,121.7127,58811.0
2018-10-26 10:30:00,133.78,133.86,132.72,132.95,67299.0,121.6308,121.7036,120.6671,120.8762,67299.0
2018-10-26 10:40:00,132.92,133.11,131.83,132.35,137923.0,120.8489,121.0217,119.8579,120.3307,137923.0
2018-10-26 10:50:00,132.32,132.59,131.6,131.69,112387.0,120.3034,120.5489,119.6488,119.7306,112387.0
2018-10-26 11:00:00,131.7,132.28,131.62,131.94,108232.0,119.7397,120.2671,119.667,119.9579,108232.0
2018-10-26 11:10:00,131.89,132.23,131.61,131.98,122884.0,119.9125,120.2216,119.6579,119.9943,122884.0
2018-10-26 11:20:00,132.05,132.92,131.92,132.75,142583.0,120.058,120.8489,119.9398,120.6944,142583.0
2018-10-26 11:30:00,132.75,133.73,132.74,133.06,231709.0,120.6944,121.5854,120.6853,120.9762,231709.0
2018-10-26 11:40:00,133.15,133.38,132.31,132.76,50064.0,121.0581,121.2672,120.2943,120.7035,50064.0
2018-10-26 11:50:00,132.8,133.06,132.76,132.8,106271.0,120.7398,120.9762,120.7035,120.7398,106271.0
2018-10-26 12:00:00,132.82,133.52,132.82,133.32,56598.0,120.758,121.3945,120.758,121.2126,56598.0
2018-10-26 12:10:00,133.36,133.54,133.0,133.39,85982.0,121.249,121.4126,120.9217,121.2763,85982.0
2018-10-26 12:20:00,133.43,133.76,133.22,133.4,77506.0,121.3126,121.6127,121.1217,121.2854,77506.0
2018-10-26 12:30:00,133.43,133.62,133.08,133.24,43533.0,121.3126,121.4854,120.9944,121.1399,43533.0
2018-10-26 12:40:00,133.26,134.1,133.16,133.88,52218.0,121.1581,121.9218,121.0672,121.7218,52218.0
2018-10-26 12:50:00,133.92,134.01,133.42,133.54,119301.0,121.7581,121.84,121.3035,121.4126,119301.0
2018-10-26 13:00:00,133.51,134.04,133.49,133.68,84420.0,121.3854,121.8672,121.3672,121.5399,84420.0
2018-10-26 13:10:00,133.73,133.91,133.51,133.82,61282.0,121.5854,121.749,121.3854,121.6672,61282.0
2018-10-26 13:20:00,133.77,133.91,133.1,133.13,63601.0,121.6218,121.749,121.0126,121.0399,63601.0
2018-10-26 13:30:00,133.28,133.32,132.7,132.74,95805.0,121.1763,121.2126,120.6489,120.6853,95805.0
2018-10-26 13:40:00,132.72,133.6,132.69,133.39,38325.0,120.6671,121.4672,120.6398,121.2763,38325.0
2018-10-26 13:50:00,133.52,133.8,133.24,133.61,23575.0,121.3945,121.649,121.1399,121.4763,23575.0
2018-10-26 14:00:00,133.63,133.73,132.84,133.21,42186.0,121.4945,121.5854,120.7762,121.1126,42186.0
2018-10-26 14:10:00,133.26,133.44,132.84,132.91,38575.0,121.1581,121.3217,120.7762,120.8399,38575.0
2018-10-26 14:20:00,133.0,133.42,132.69,133.14,26214.0,120.9217,121.3035,120.6398,121.049,26214.0
2018-10-26 14:30:00,133.12,133.5,133.0,133.21,25085.0,121.0308,121.3763,120.9217,121.1126,25085.0
2018-10-26 14:40:00,133.26,133.39,132.77,132.8,73639.0,121.1581,121.2763,120.7126,120.7398,73639.0
2018-10-26 14:50:00,132.78,132.93,132.24,132.51,69706.0,120.7217,120.858,120.2307,120.4762,69706.0
2018-10-26 15:00:00,132.48,132.68,132.19,132.43,91187.0,120.4489,120.6307,120.1852,120.4034,91187.0
2018-10-26 15:10:00,132.44,132.76,132.01,132.71,124875.0,120.4125,120.7035,120.0216,120.658,124875.0
2018-10-26 15:20:00,132.72,133.2,132.66,132.87,104060.0,120.6671,121.1035,120.6126,120.8035,104060.0
2018-10-26 15:30:00,132.89,133.41,132.49,133.0,148254.0,120.8217,121.2944,120.458,120.9217,148254.0
2018-10-26 15:40:00,132.98,133.32,132.55,133.0,165344.0,120.9035,121.2126,120.5125,120.9217,165344.0
2018-10-26 15:50:00,133.02,133.41,132.6,132.96,388488.0,120.9399,121.2944,120.558,120.8853,388488.0
2018-10-29 09:30:00,135.4,135.79,134.65,134.9,71304.0,123.1037,123.4583,122.4218,122.6491,71304.0
2018-10-29 09:40:00,134.76,134.93,133.75,133.75,90989.0,122.5218,122.6764,121.6036,121.6036,90989.0
2018-10-29 09:50:00,133.68,134.26,133.58,134.21,49004.0,121.5399,122.0673,121.449,122.0218,49004.0
2018-10-29 10:00:00,134.22,135.39,134.08,134.86,87782.0,122.0309,123.0946,121.9036,122.6128,87782.0
2018-10-29 10:10:00,134.86,135.17,134.73,134.91,186059.0,122.6128,122.8946,122.4946,122.6582,186059.0
2018-10-29 10:20:00,134.94,135.08,134.83,135.0,49006.0,122.6855,122.8128,122.5855,122.7401,49006.0
2018-10-29 10:30:00,135.05,135.11,134.34,134.55,34001.0,122.7855,122.8401,122.14,122.3309,34001.0
2018-10-29 10:40:00,134.52,134.64,133.96,134.03,29075.0,122.3036,122.4127,121.7945,121.8581,29075.0
2018-10-29 10:50:00,134.04,134.84,134.0,134.49,67773.0,121.8672,122.5946,121.8309,122.2764,67773.0
2018-10-29 11:00:00,134.55,134.8,134.31,134.43,28064.0,122.3309,122.5582,122.1127,122.2218,28064.0
2018-10-29 11:10:00,134.39,134.53,133.82,133.82,27522.0,122.1855,122.3127,121.6672,121.6672,27522.0
2018-10-29 11:20:00,133.8,134.06,133.79,133.95,23358.0,121.649,121.8854,121.6399,121.7854,23358.0
2018-10-29 11:30:00,133.95,134.2,133.78,133.94,37999.0,121.7854,122.0127,121.6308,121.7763,37999.0
2018-10-29 11:40:00,133.88,134.07,133.78,134.07,50205.0,121.7218,121.8945,121.6308,121.8945,50205.0
2018-10-29 11:50:00,134.1,134.16,133.0,133.07,42982.0,121.9218,121.9763,120.9217,120.9853,42982.0
2018-10-29 12:00:00,133.02,133.18,132.64,132.73,124984.0,120.9399,121.0853,120.5944,120.6762,124984.0
2018-10-29 12:10:00,132.73,132.75,132.15,132.15,72842.0,120.6762,120.6944,120.1489,120.1489,72842.0
2018-10-29 12:20:00,132.14,132.25,131.87,132.01,112578.0,120.1398,120.2398,119.8943,120.0216,112578.0
2018-10-29 12:30:00,132.05,132.68,131.88,132.56,98182.0,120.058,120.6307,119.9034,120.5216,98182.0
2018-10-29 12:40:00,132.55,133.31,132.55,132.98,57198.0,120.5125,121.2035,120.5125,120.9035,57198.0
2018-10-29 12:50:00,133.0,133.06,132.38,132.83,26104.0,120.9217,120.9762,120.358,120.7671,26104.0
2018-10-29 13:00:00,132.83,133.18,132.71,133.14,37708.0,120.7671,121.0853,120.658,121.049,37708.0
2018-10-29 13:10:00,133.08,133.14,132.82,132.96,23329.0,120.9944,121.049,120.758,120.8853,23329.0
2018-10-29 13:20:00,132.99,133.02,132.56,132.65,15016.0,120.9126,120.9399,120.5216,120.6035,15016.0
2018-10-29 13:30:00,132.62,133.06,132.55,132.91,33908.0,120.5762,120.9762,120.5125,120.8399,33908.0
2018-10-29 13:40:00,132.91,133.09,132.63,132.87,20970.0,120.8399,121.0035,120.5853,120.8035,20970.0
2018-10-29 13:50:00,132.83,133.16,132.76,132.78,37282.0,120.7671,121.0672,120.7035,120.7217,37282.0
2018-10-29 14:00:00,132.81,132.91,132.41,132.71,15142.0,120.7489,120.8399,120.3853,120.658,15142.0
2018-10-29 14:10:00,132.73,132.73,131.56,131.76,49131.0,120.6762,120.6762,119.6125,119.7943,49131.0
2018-10-29 14:20:00,131.82,131.98,131.6,131.65,41844.0,119.8488,119.9943,119.6488,119.6943,41844.0
2018-10-29 14:30:00,131.56,131.7,131.24,131.44,41695.0,119.6125,119.7397,119.3215,119.5034,41695.0
2018-10-29 14:40:00,131.37,131.93,131.37,131.47,23783.0,119.4397,119.9489,119.4397,119.5306,23783.0
2018-10-29 14:50:00,131.42,131.83,131.15,131.48,56428.0,119.4852,119.8579,119.2397,119.5397,56428.0
2018-10-29 15:00:00,131.56,131.58,130.67,130.85,56979.0,119.6125,119.6306,118.8033,118.9669,56979.0
2018-10-29 15:10:00,130.84,130.95,129.8,130.22,106255.0,118.9578,119.0579,118.0123,118.3941,106255.0
2018-10-29 15:20:00,130.21,130.4,129.65,130.13,92653.0,118.3851,118.5578,117.8759,118.3123,92653.0
2018-10-29 15:30:00,130.17,130.19,129.16,129.46,89054.0,118.3487,118.3669,117.4304,117.7032,89054.0
2018-10-29 15:40:00,129.45,130.26,128.32,130.02,109427.0,117.6941,118.4305,116.6667,118.2123,109427.0
2018-10-29 15:50:00,130.06,130.54,129.98,130.54,201263.0,118.2487,118.6851,118.1759,118.6851,201263.0
2018-10-30 09:30:00,130.5,130.5,129.29,130.1,75273.0,118.6487,118.6487,117.5486,118.285,75273.0
2018-10-30 09:40:00,130.11,131.5,130.01,131.5,59028.0,118.2941,119.5579,118.2032,119.5579,59028.0
2018-10-30 09:50:00,131.49,132.69,131.46,132.59,36464.0,119.5488,120.6398,119.5215,120.5489,36464.0
2018-10-30 10:00:00,132.67,132.74,132.03,132.03,39311.0,120.6217,120.6853,120.0398,120.0398,39311.0
2018-10-30 10:10:00,132.09,132.46,131.55,132.23,40306.0,120.0943,120.4307,119.6034,120.2216,40306.0
2018-10-30 10:20:00,132.3,132.6,131.84,131.95,26451.0,120.2853,120.558,119.867,119.967,26451.0
2018-10-30 10:30:00,132.05,132.15,131.2,131.7,33291.0,120.058,120.1489,119.2851,119.7397,33291.0
2018-10-30 10:40:00,131.53,131.72,131.03,131.48,41296.0,119.5852,119.7579,119.1306,119.5397,41296.0
2018-10-30 10:50:00,131.53,131.62,130.91,131.03,32150.0,119.5852,119.667,119.0215,119.1306,32150.0
2018-10-30 11:00:00,131.06,131.46,130.81,131.39,22864.0,119.1579,119.5215,118.9306,119.4579,22864.0
2018-10-30 11:10:00,131.41,131.48,131.1,131.21,21628.0,119.4761,119.5397,119.1942,119.2942,21628.0
2018-10-30 11:20:00,131.2,131.64,130.89,131.5,43430.0,119.2851,119.6852,119.0033,119.5579,43430.0
2018-10-30 11:30:00,131.55,131.97,131.41,131.88,21238.0,119.6034,119.9852,119.4761,119.9034,21238.0
2018-10-30 11:40:00,131.92,132.26,131.64,132.13,19276.0,119.9398,120.2489,119.6852,120.1307,19276.0
2018-10-30 11:50:00,132.15,132.15,130.98,131.03,21308.0,120.1489,120.1489,119.0851,119.1306,21308.0
2018-10-30 12:00:00,131.06,131.67,131.02,131.6,21494.0,119.1579,119.7125,119.1215,119.6488,21494.0
2018-10-30 12:10:00,131.59,131.68,131.24,131.42,25416.0,119.6397,119.7216,119.3215,119.4852,25416.0
2018-10-30 12:20:00,131.42,131.5,131.23,131.35,19284.0,119.4852,119.5579,119.3124,119.4215,19284.0
2018-10-30 12:30:00,131.45,131.45,130.93,131.29,19530.0,119.5124,119.5124,119.0397,119.367,19530.0
2018-10-30 12:40:00,131.35,131.45,131.1,131.21,13086.0,119.4215,119.5124,119.1942,119.2942,13086.0
2018-10-30 12:50:00,131.26,131.27,130.55,130.63,20704.0,119.3397,119.3488,118.6942,118.7669,20704.0
2018-10-30 13:00:00,130.55,130.57,130.15,130.25,29190.0,118.6942,118.7124,118.3305,118.4214,29190.0
2018-10-30 13:10:00,130.18,130.33,129.53,130.13,41618.0,118.3578,118.4942,117.7668,118.3123,41618.0
2018-10-30 13:20:00,130.13,130.29,129.87,129.9,29960.0,118.3123,118.4578,118.0759,118.1032,29960.0
2018-10-30 13:30:00,129.84,129.99,129.65,129.98,20888.0,118.0487,118.185,117.8759,118.1759,20888.0
2018-10-30 13:40:00,129.95,130.59,129.95,130.59,25581.0,118.1487,118.7305,118.1487,118.7305,25581.0
2018-10-30 13:50:00,130.57,130.68,130.13,130.66,21929.0,118.7124,118.8124,118.3123,118.7942,21929.0
2018-10-30 14:00:00,130.67,130.8,130.08,130.13,28350.0,118.8033,118.9215,118.2669,118.3123,28350.0
2018-10-30 14:10:00,130.04,130.38,129.91,130.22,28300.0,118.2305,118.5396,118.1123,118.3941,28300.0
2018-10-30 14:20:00,130.24,130.62,130.1,130.23,28794.0,118.4123,118.7578,118.285,118.4032,28794.0
2018-10-30 14:30:00,130.2,130.68,129.97,130.58,21183.0,118.376,118.8124,118.1669,118.7215,21183.0
2018-10-30 14:40:00,130.61,130.78,130.45,130.72,26623.0,118.7487,118.9033,118.6033,118.8487,26623.0
2018-10-30 14:50:00,130.72,131.63,130.72,131.49,46048.0,118.8487,119.6761,118.8487,119.5488,46048.0
2018-10-30 15:00:00,131.47,131.53,130.94,131.31,44497.0,119.5306,119.5852,119.0488,119.3852,44497.0
2018-10-30 15:10:00,131.24,131.81,131.24,131.61,43891.0,119.3215,119.8398,119.3215,119.6579,43891.0
2018-10-30 15:20:00,131.61,132.13,131.41,131.94,50074.0,119.6579,120.1307,119.4761,119.9579,50074.0
2018-10-30 15:30:00,131.96,132.1,131.69,131.77,86438.0,119.9761,120.1034,119.7306,119.8034,86438.0
2018-10-30 15:40:00,131.78,132.46,131.77,132.42,122427.0,119.8125,120.4307,119.8034,120.3944,122427.0
2018-10-30 15:50:00,132.43,132.96,132.43,132.73,194458.0,120.4034,120.8853,120.4034,120.6762,194458.0
2018-10-31 09:30:00,134.62,135.98,134.62,135.38,81826.0,122.3946,123.6311,122.3946,123.0855,81826.0
2018-10-31 09:40:00,135.26,136.45,135.1,135.87,79712.0,122.9764,124.0584,122.831,123.531,79712.0
2018-10-31 09:50:00,135.9,136.88,135.9,136.52,67190.0,123.5583,124.4493,123.5583,124.122,67190.0
2018-10-31 10:00:00,136.51,136.72,136.22,136.24,25007.0,124.1129,124.3039,123.8493,123.8674,25007.0
2018-10-31 10:10:00,136.19,136.47,135.78,136.23,22237.0,123.822,124.0766,123.4492,123.8584,22237.0
2018-10-31 10:20:00,136.25,136.86,136.24,136.31,24807.0,123.8765,124.4311,123.8674,123.9311,24807.0
2018-10-31 10:30:00,136.34,136.7,136.31,136.53,20943.0,123.9584,124.2857,123.9311,124.1311,20943.0
2018-10-31 10:40:00,136.5,136.7,135.83,135.9,16879.0,124.1038,124.2857,123.4947,123.5583,16879.0
2018-10-31 10:50:00,135.91,136.05,135.47,135.8,84495.0,123.5674,123.6947,123.1674,123.4674,84495.0
2018-10-31 11:00:00,135.9,136.16,135.69,135.88,81899.0,123.5583,123.7947,123.3674,123.5401,81899.0
2018-10-31 11:10:00,135.86,136.11,135.83,136.0,111413.0,123.522,123.7493,123.4947,123.6492,111413.0
2018-10-31 11:20:00,135.99,136.65,135.99,136.62,31260.0,123.6401,124.2402,123.6401,124.2129,31260.0
2018-10-31 11:30:00,136.66,136.69,136.11,136.24,16535.0,124.2493,124.2766,123.7493,123.8674,16535.0
2018-10-31 11:40:00,136.25,136.26,135.79,135.94,15553.0,123.8765,123.8856,123.4583,123.5947,15553.0
2018-10-31 11:50:00,135.96,136.31,135.86,135.93,14710.0,123.6129,123.9311,123.522,123.5856,14710.0
2018-10-31 12:00:00,135.96,136.0,135.2,135.34,17183.0,123.6129,123.6492,122.9219,123.0492,17183.0
2018-10-31 12:10:00,135.35,135.37,135.05,135.13,48983.0,123.0583,123.0765,122.7855,122.8582,48983.0
2018-10-31 12:20:00,135.15,135.49,135.01,135.38,24221.0,122.8764,123.1856,122.7491,123.0855,24221.0
2018-10-31 12:30:00,135.39,135.68,135.01,135.68,34685.0,123.0946,123.3583,122.7491,123.3583,34685.0
2018-10-31 12:40:00,135.74,135.81,135.37,135.43,19514.0,123.4129,123.4765,123.0765,123.131,19514.0
2018-10-31 12:50:00,135.4,135.68,135.33,135.62,13609.0,123.1037,123.3583,123.0401,123.3037,13609.0
2018-10-31 13:00:00,135.65,135.89,135.52,135.86,8220.0,123.331,123.5492,123.2128,123.522,8220.0
2018-10-31 13:10:00,135.87,136.4,135.87,136.05,27725.0,123.531,124.0129,123.531,123.6947,27725.0
2018-10-31 13:20:00,136.08,136.18,135.83,135.85,16613.0,123.722,123.8129,123.4947,123.5129,16613.0
2018-10-31 13:30:00,135.88,135.93,135.64,135.76,14919.0,123.5401,123.5856,123.3219,123.431,14919.0
2018-10-31 13:40:00,135.82,136.15,135.73,136.13,15229.0,123.4856,123.7856,123.4038,123.7674,15229.0
2018-10-31 13:50:00,136.15,136.3,136.07,136.15,10504.0,123.7856,123.922,123.7129,123.7856,10504.0
2018-10-31 14:00:00,136.14,136.51,136.01,136.46,23836.0,123.7765,124.1129,123.6583,124.0675,23836.0
2018-10-31 14:10:00,136.43,136.7,136.3,136.35,22272.0,124.0402,124.2857,123.922,123.9675,22272.0
2018-10-31 14:20:00,136.3,136.34,136.0,136.27,12433.0,123.922,123.9584,123.6492,123.8947,12433.0
2018-10-31 14:30:00,136.25,136.42,136.12,136.3,15560.0,123.8765,124.0311,123.7583,123.922,15560.0
2018-10-31 14:40:00,136.33,136.55,136.19,136.21,15449.0,123.9493,124.1493,123.822,123.8402,15449.0
2018-10-31 14:50:00,136.2,136.54,136.12,136.51,17027.0,123.8311,124.1402,123.7583,124.1129,17027.0
2018-10-31 15:00:00,136.52,137.0,136.45,136.72,38216.0,124.122,124.5584,124.0584,124.3039,38216.0
2018-10-31 15:10:00,136.78,137.04,136.64,136.8,32997.0,124.3584,124.5948,124.2311,124.3766,32997.0
2018-10-31 15:20:00,136.79,136.89,136.29,136.64,38816.0,124.3675,124.4584,123.9129,124.2311,38816.0
2018-10-31 15:30:00,136.62,136.65,135.96,135.96,41623.0,124.2129,124.2402,123.6129,123.6129,41623.0
2018-10-31 15:40:00,136.01,136.19,135.62,135.77,61406.0,123.6583,123.822,123.3037,123.4401,61406.0
2018-10-31 15:50:00,135.77,135.84,135.35,135.41,129201.0,123.4401,123.5038,123.0583,123.1128,129201.0
2018-11-01 09:30:00,136.21,136.59,135.64,136.24,81277.0,123.8402,124.1857,123.3219,123.8674,81277.0
2018-11-01 09:40:00,136.32,136.48,135.61,136.04,67541.0,123.9402,124.0856,123.2947,123.6856,67541.0
2018-11-01 09:50:00,136.0,136.16,135.6,135.98,48558.0,123.6492,123.7947,123.2856,123.6311,48558.0
2018-11-01 10:00:00,135.85,136.37,135.68,136.29,93197.0,123.5129,123.9856,123.3583,123.9129,93197.0
2018-11-01 10:10:00,136.29,137.58,136.28,137.12,118037.0,123.9129,125.0858,123.9038,124.6675,118037.0
2018-11-01 10:20:00,137.16,137.78,136.84,137.73,44480.0,124.7039,125.2676,124.413,125.2221,44480.0
2018-11-01 10:30:00,137.78,139.17,137.78,139.17,169070.0,125.2676,126.5314,125.2676,126.5314,169070.0
2018-11-01 10:40:00,139.17,139.39,138.35,138.57,63934.0,126.5314,126.7314,125.7858,125.9858,63934.0
2018-11-01 10:50:00,138.66,138.96,138.35,138.77,38986.0,126.0677,126.3404,125.7858,126.1677,38986.0
2018-11-01 11:00:00,138.82,139.14,138.55,138.89,94883.0,126.2131,126.5041,125.9677,126.2768,94883.0
2018-11-01 11:10:00,138.94,139.19,138.62,138.65,37880.0,126.3222,126.5495,126.0313,126.0586,37880.0
2018-11-01 11:20:00,138.66,139.09,138.58,139.06,36624.0,126.0677,126.4586,125.9949,126.4313,36624.0
2018-11-01 11:30:00,139.12,139.38,138.98,139.24,51295.0,126.4859,126.7223,126.3586,126.595,51295.0
2018-11-01 11:40:00,139.25,140.15,139.25,139.96,67748.0,126.6041,127.4224,126.6041,127.2496,67748.0
2018-11-01 11:50:00,139.93,139.97,139.6,139.62,37992.0,127.2223,127.2587,126.9223,126.9405,37992.0
2018-11-01 12:00:00,139.61,139.75,139.28,139.72,56351.0,126.9314,127.0587,126.6314,127.0314,56351.0
2018-11-01 12:10:00,139.72,139.72,139.31,139.45,27670.0,127.0314,127.0314,126.6586,126.7859,27670.0
2018-11-01 12:20:00,139.5,140.04,139.41,139.86,52849.0,126.8314,127.3223,126.7496,127.1587,52849.0
2018-11-01 12:30:00,139.91,140.08,139.4,139.59,18035.0,127.2042,127.3587,126.7405,126.9132,18035.0
2018-11-01 12:40:00,139.58,139.64,139.39,139.54,25125.0,126.9041,126.9587,126.7314,126.8678,25125.0
2018-11-01 12:50:00,139.56,139.98,139.56,139.96,28463.0,126.8859,127.2678,126.8859,127.2496,28463.0
2018-11-01 13:00:00,139.96,140.02,139.44,139.56,26829.0,127.2496,127.3042,126.7768,126.8859,26829.0
2018-11-01 13:10:00,139.5,139.98,139.5,139.81,16945.0,126.8314,127.2678,126.8314,127.1132,16945.0
2018-11-01 13:20:00,139.81,140.64,139.73,140.61,70763.0,127.1132,127.8679,127.0405,127.8406,70763.0
2018-11-01 13:30:00,140.61,140.65,140.2,140.34,81041.0,127.8406,127.877,127.4678,127.5951,81041.0
2018-11-01 13:40:00,140.28,140.75,140.23,140.37,34967.0,127.5406,127.9679,127.4951,127.6224,34967.0
2018-11-01 13:50:00,140.33,140.38,139.97,140.22,32659.0,127.586,127.6315,127.2587,127.486,32659.0
2018-11-01 14:00:00,140.19,140.36,140.02,140.25,24508.0,127.4587,127.6133,127.3042,127.5133,24508.0
2018-11-01 14:10:00,140.29,140.69,140.17,140.55,33177.0,127.5496,127.9133,127.4405,127.786,33177.0
2018-11-01 14:20:00,140.55,140.93,140.54,140.86,27112.0,127.786,128.1315,127.7769,128.0679,27112.0
2018-11-01 14:30:00,140.88,141.0,140.55,140.56,27517.0,128.0861,128.1952,127.786,127.7951,27517.0
2018-11-01 14:40:00,140.51,140.65,140.33,140.54,23638.0,127.7497,127.877,127.586,127.7769,23638.0
2018-11-01 14:50:00,140.56,140.78,140.42,140.7,33895.0,127.7951,127.9951,127.6678,127.9224,33895.0
2018-11-01 15:00:00,140.68,140.74,140.37,140.64,48889.0,127.9042,127.9588,127.6224,127.8679,48889.0
2018-11-01 15:10:00,140.61,140.87,140.5,140.64,34182.0,127.8406,128.077,127.7406,127.8679,34182.0
2018-11-01 15:20:00,140.65,140.83,140.53,140.83,38296.0,127.877,128.0406,127.7679,128.0406,38296.0
2018-11-01 15:30:00,140.77,140.97,140.64,140.94,48281.0,127.9861,128.1679,127.8679,128.1406,48281.0
2018-11-01 15:40:00,140.9,141.14,140.66,140.79,111096.0,128.1042,128.3225,127.886,128.0042,111096.0
2018-11-01 15:50:00,140.77,140.99,140.63,140.65,189074.0,127.9861,128.1861,127.8588,127.877,189074.0
2018-11-02 09:30:00,142.53,142.93,141.28,141.71,53505.0,129.5862,129.9499,128.4497,128.8407,53505.0
2018-11-02 09:40:00,141.91,143.88,141.86,143.72,57350.0,129.0225,130.8136,128.9771,130.6682,57350.0
2018-11-02 09:50:00,143.66,143.72,142.41,143.0,62314.0,130.6136,130.6682,129.4771,130.0135,62314.0
2018-11-02 10:00:00,142.94,143.19,142.75,143.05,37317.0,129.959,130.1863,129.7862,130.059,37317.0
2018-11-02 10:10:00,143.0,143.79,142.88,143.79,49874.0,130.0135,130.7318,129.9044,130.7318,49874.0
2018-11-02 10:20:00,143.75,143.97,142.8,142.89,65773.0,130.6954,130.8954,129.8317,129.9135,65773.0
2018-11-02 10:30:00,142.86,143.07,142.32,142.62,98590.0,129.8863,130.0772,129.3953,129.668,98590.0
2018-11-02 10:40:00,142.6,143.53,142.07,143.12,102477.0,129.6499,130.4954,129.168,130.1226,102477.0
2018-11-02 10:50:00,143.21,143.9,143.15,143.43,49272.0,130.2045,130.8318,130.1499,130.4045,49272.0
2018-11-02 11:00:00,143.57,143.75,142.88,143.39,45709.0,130.5318,130.6954,129.9044,130.3681,45709.0
2018-11-02 11:10:00,143.34,143.5,142.51,142.68,59722.0,130.3227,130.4681,129.568,129.7226,59722.0
2018-11-02 11:20:00,142.57,143.29,142.41,143.03,97360.0,129.6226,130.2772,129.4771,130.0408,97360.0
2018-11-02 11:30:00,143.01,143.58,142.87,143.39,36162.0,130.0226,130.5409,129.8953,130.3681,36162.0
2018-11-02 11:40:00,143.47,143.52,142.77,142.94,35734.0,130.4409,130.4863,129.8044,129.959,35734.0
2018-11-02 11:50:00,143.01,143.33,142.85,143.13,39045.0,130.0226,130.3136,129.8772,130.1317,39045.0
2018-11-02 12:00:00,143.21,143.28,142.56,142.64,30673.0,130.2045,130.2681,129.6135,129.6862,30673.0
2018-11-02 12:10:00,142.6,143.08,142.23,142.75,102170.0,129.6499,130.0863,129.3135,129.7862,102170.0
2018-11-02 12:20:00,142.75,142.8,142.35,142.45,35368.0,129.7862,129.8317,129.4226,129.5135,35368.0
2018-11-02 12:30:00,142.46,142.73,141.7,142.5,118313.0,129.5226,129.7681,128.8316,129.5589,118313.0
2018-11-02 12:40:00,142.46,142.59,141.9,141.92,32065.0,129.5226,129.6408,129.0134,129.0316,32065.0
2018-11-02 12:50:00,142.04,142.55,141.76,142.19,80326.0,129.1407,129.6044,128.8861,129.2771,80326.0
2018-11-02 13:00:00,142.15,142.26,141.66,142.23,21599.0,129.2407,129.3407,128.7952,129.3135,21599.0
2018-11-02 13:10:00,142.22,142.68,142.18,142.51,16092.0,129.3044,129.7226,129.268,129.568,16092.0
2018-11-02 13:20:00,142.56,142.65,142.21,142.32,21235.0,129.6135,129.6953,129.2953,129.3953,21235.0
2018-11-02 13:30:00,142.27,142.48,141.89,142.09,14209.0,129.3498,129.5408,129.0043,129.1862,14209.0
2018-11-02 13:40:00,142.04,142.53,141.88,142.16,35394.0,129.1407,129.5862,128.9953,129.2498,35394.0
2018-11-02 13:50:00,142.22,142.22,141.71,142.05,37653.0,129.3044,129.3044,128.8407,129.1498,37653.0
2018-11-02 14:00:00,142.03,142.03,141.35,141.35,30090.0,129.1316,129.1316,128.5134,128.5134,30090.0
2018-11-02 14:10:00,141.34,141.58,141.17,141.46,33142.0,128.5043,128.7225,128.3497,128.6134,33142.0
2018-11-02 14:20:00,141.43,143.31,141.26,143.0,48803.0,128.5861,130.2954,128.4316,130.0135,48803.0
2018-11-02 14:30:00,142.99,143.21,142.2,142.2,81507.0,130.0044,130.2045,129.2862,129.2862,81507.0
2018-11-02 14:40:00,142.13,142.5,142.06,142.22,36383.0,129.2225,129.5589,129.1589,129.3044,36383.0
2018-11-02 14:50:00,142.14,142.29,141.96,141.99,28411.0,129.2316,129.368,129.068,129.0953,28411.0
2018-11-02 15:00:00,141.99,142.23,141.64,142.16,24714.0,129.0953,129.3135,128.777,129.2498,24714.0
2018-11-02 15:10:00,142.22,142.54,142.05,142.21,52428.0,129.3044,129.5953,129.1498,129.2953,52428.0
2018-11-02 15:20:00,142.27,142.5,141.95,142.16,37203.0,129.3498,129.5589,129.0589,129.2498,37203.0
2018-11-02 15:30:00,142.19,142.38,141.78,142.2,54572.0,129.2771,129.4498,128.9043,129.2862,54572.0
2018-11-02 15:40:00,142.21,142.26,141.93,142.09,86323.0,129.2953,129.3407,129.0407,129.1862,86323.0
2018-11-02 15:50:00,142.09,142.21,141.55,141.72,155365.0,129.1862,129.2953,128.6952,128.8498,155365.0
2018-11-05 09:30:00,142.12,143.26,142.0,142.72,54081.0,129.2135,130.2499,129.1044,129.759,54081.0
2018-11-05 09:40:00,142.84,142.84,141.87,142.34,22736.0,129.8681,129.8681,128.9862,129.4135,22736.0
2018-11-05 09:50:00,142.32,143.06,142.32,142.49,14584.0,129.3953,130.0681,129.3953,129.5499,14584.0
2018-11-05 10:00:00,142.62,142.96,142.39,142.39,10844.0,129.668,129.9772,129.4589,129.4589,10844.0
2018-11-05 10:10:00,142.28,142.46,142.09,142.44,16444.0,129.3589,129.5226,129.1862,129.5044,16444.0
2018-11-05 10:20:00,142.43,142.62,141.94,142.53,15139.0,129.4953,129.668,129.0498,129.5862,15139.0
2018-11-05 10:30:00,142.56,142.98,142.54,142.63,17882.0,129.6135,129.9954,129.5953,129.6771,17882.0
2018-11-05 10:40:00,142.65,142.91,142.45,142.73,13868.0,129.6953,129.9317,129.5135,129.7681,13868.0
2018-11-05 10:50:00,142.75,143.38,142.74,143.34,13280.0,129.7862,130.359,129.7772,130.3227,13280.0
2018-11-05 11:00:00,143.33,143.52,143.03,143.1,28512.0,130.3136,130.4863,130.0408,130.1045,28512.0
2018-11-05 11:10:00,143.08,143.22,142.79,142.98,11923.0,130.0863,130.2136,129.8226,129.9954,11923.0
2018-11-05 11:20:00,142.91,143.05,142.67,142.67,7638.0,129.9317,130.059,129.7135,129.7135,7638.0
2018-11-05 11:30:00,142.63,142.72,142.48,142.51,9580.0,129.6771,129.759,129.5408,129.568,9580.0
2018-11-05 11:40:00,142.58,142.74,142.17,142.35,17745.0,129.6317,129.7772,129.2589,129.4226,17745.0
2018-11-05 11:50:00,142.35,143.02,142.35,142.95,15308.0,129.4226,130.0317,129.4226,129.9681,15308.0
2018-11-05 12:00:00,143.02,143.02,142.64,142.64,6665.0,130.0317,130.0317,129.6862,129.6862,6665.0
2018-11-05 12:10:00,142.61,142.86,142.29,142.39,16089.0,129.659,129.8863,129.368,129.4589,16089.0
2018-11-05 12:20:00,142.41,142.46,142.18,142.25,8460.0,129.4771,129.5226,129.268,129.3316,8460.0
2018-11-05 12:30:00,142.27,142.32,141.97,142.02,14199.0,129.3498,129.3953,129.0771,129.1225,14199.0
2018-11-05 12:40:00,141.99,142.26,141.98,142.16,17776.0,129.0953,129.3407,129.0862,129.2498,17776.0
2018-11-05 12:50:00,142.17,142.33,142.15,142.26,8192.0,129.2589,129.4044,129.2407,129.3407,8192.0
2018-11-05 13:00:00,142.24,142.55,142.14,142.55,6651.0,129.3226,129.6044,129.2316,129.6044,6651.0
2018-11-05 13:10:00,142.53,142.72,142.42,142.7,10308.0,129.5862,129.759,129.4862,129.7408,10308.0
2018-11-05 13:20:00,142.65,142.9,142.64,142.82,8837.0,129.6953,129.9226,129.6862,129.8499,8837.0
2018-11-05 13:30:00,142.81,143.14,142.75,143.01,15836.0,129.8408,130.1408,129.7862,130.0226,15836.0
2018-11-05 13:40:00,143.09,143.12,142.89,143.04,12339.0,130.0954,130.1226,129.9135,130.0499,12339.0
2018-11-05 13:50:00,143.01,143.03,142.87,143.0,19613.0,130.0226,130.0408,129.8953,130.0135,19613.0
2018-11-05 14:00:00,142.99,143.01,142.78,142.84,8475.0,130.0044,130.0226,129.8135,129.8681,8475.0
2018-11-05 14:10:00,142.87,143.1,142.83,143.0,19616.0,129.8953,130.1045,129.859,130.0135,19616.0
2018-11-05 14:20:00,143.03,143.29,142.95,142.97,34520.0,130.0408,130.2772,129.9681,129.9863,34520.0
2018-11-05 14:30:00,142.97,142.97,142.75,142.79,23305.0,129.9863,129.9863,129.7862,129.8226,23305.0
2018-11-05 14:40:00,142.84,143.33,142.8,143.12,15496.0,129.8681,130.3136,129.8317,130.1226,15496.0
2018-11-05 14:50:00,143.18,143.41,143.01,143.05,17250.0,130.1772,130.3863,130.0226,130.059,17250.0
2018-11-05 15:00:00,143.07,143.23,143.02,143.1,20723.0,130.0772,130.2227,130.0317,130.1045,20723.0
2018-11-05 15:10:00,143.12,143.3,143.0,143.06,17157.0,130.1226,130.2863,130.0135,130.0681,17157.0
2018-11-05 15:20:00,143.05,143.07,142.66,142.94,19570.0,130.059,130.0772,129.7044,129.959,19570.0
2018-11-05 15:30:00,142.94,142.97,142.71,142.87,17305.0,129.959,129.9863,129.7499,129.8953,17305.0
2018-11-05 15:40:00,142.89,143.01,142.78,143.0,43785.0,129.9135,130.0226,129.8135,130.0135,43785.0
2018-11-05 15:50:00,143.01,143.05,142.61,142.68,112549.0,130.0226,130.059,129.659,129.7226,112549.0
2018-11-06 09:30:00,142.43,144.94,142.08,144.72,57677.0,129.4953,131.7774,129.1771,131.5773,57677.0
2018-11-06 09:40:00,144.57,144.76,144.15,144.48,33045.0,131.441,131.6137,131.0591,131.3591,33045.0
2018-11-06 09:50:00,144.52,144.67,143.99,144.06,19096.0,131.3955,131.5319,130.9136,130.9773,19096.0
2018-11-06 10:00:00,144.09,144.15,143.56,143.7,22124.0,131.0046,131.0591,130.5227,130.65,22124.0
2018-11-06 10:10:00,143.59,144.19,143.25,143.5,35910.0,130.55,131.0955,130.2408,130.4681,35910.0
2018-11-06 10:20:00,143.57,144.02,143.5,143.82,43148.0,130.5318,130.9409,130.4681,130.7591,43148.0
2018-11-06 10:30:00,143.81,144.22,143.6,143.75,26598.0,130.75,131.1227,130.5591,130.6954,26598.0
2018-11-06 10:40:00,143.9,144.53,143.9,144.28,33974.0,130.8318,131.4046,130.8318,131.1773,33974.0
2018-11-06 10:50:00,144.29,144.57,144.18,144.55,23604.0,131.1864,131.441,131.0864,131.4228,23604.0
2018-11-06 11:00:00,144.49,144.53,143.99,144.25,7211.0,131.3682,131.4046,130.9136,131.15,7211.0
2018-11-06 11:10:00,144.22,144.52,143.94,144.27,24397.0,131.1227,131.3955,130.8682,131.1682,24397.0
2018-11-06 11:20:00,144.17,144.49,144.08,144.38,12553.0,131.0773,131.3682,130.9955,131.2682,12553.0
2018-11-06 11:30:00,144.23,144.55,143.98,144.48,38461.0,131.1318,131.4228,130.9045,131.3591,38461.0
2018-11-06 11:40:00,144.47,144.49,144.11,144.3,38674.0,131.35,131.3682,131.0227,131.1955,38674.0
2018-11-06 11:50:00,144.29,144.43,144.12,144.25,27261.0,131.1864,131.3137,131.0318,131.15,27261.0
2018-11-06 12:00:00,144.26,144.43,144.16,144.28,14335.0,131.1591,131.3137,131.0682,131.1773,14335.0
2018-11-06 12:10:00,144.27,144.35,144.15,144.29,13189.0,131.1682,131.2409,131.0591,131.1864,13189.0
2018-11-06 12:20:00,144.3,144.4,144.1,144.14,14676.0,131.1955,131.2864,131.0136,131.05,14676.0
2018-11-06 12:30:00,144.17,144.48,144.17,144.33,12965.0,131.0773,131.3591,131.0773,131.2228,12965.0
2018-11-06 12:40:00,144.36,144.47,144.18,144.2,29112.0,131.25,131.35,131.0864,131.1046,29112.0
2018-11-06 12:50:00,144.22,144.22,143.99,144.09,9924.0,131.1227,131.1227,130.9136,131.0046,9924.0
2018-11-06 13:00:00,144.08,144.29,144.07,144.07,26842.0,130.9955,131.1864,130.9864,130.9864,26842.0
2018-11-06 13:10:00,144.08,144.45,144.06,144.45,14844.0,130.9955,131.3319,130.9773,131.3319,14844.0
2018-11-06 13:20:00,144.41,144.41,144.18,144.18,7900.0,131.2955,131.2955,131.0864,131.0864,7900.0
2018-11-06 13:30:00,144.09,144.29,144.05,144.26,9484.0,131.0046,131.1864,130.9682,131.1591,9484.0
2018-11-06 13:40:00,144.27,144.43,144.25,144.4,14550.0,131.1682,131.3137,131.15,131.2864,14550.0
2018-11-06 13:50:00,144.41,144.76,144.36,144.64,13270.0,131.2955,131.6137,131.25,131.5046,13270.0
2018-11-06 14:00:00,144.65,144.77,144.36,144.5,20099.0,131.5137,131.6228,131.25,131.3773,20099.0
2018-11-06 14:10:00,144.45,144.46,144.08,144.35,19716.0,131.3319,131.3409,130.9955,131.2409,19716.0
2018-11-06 14:20:00,144.32,144.32,143.71,143.8,25640.0,131.2137,131.2137,130.6591,130.7409,25640.0
2018-11-06 14:30:00,143.79,144.27,143.73,144.2,19128.0,130.7318,131.1682,130.6772,131.1046,19128.0
2018-11-06 14:40:00,144.16,144.75,144.16,144.72,10823.0,131.0682,131.6046,131.0682,131.5773,10823.0
2018-11-06 14:50:00,144.73,144.91,144.73,144.85,26250.0,131.5864,131.7501,131.5864,131.6955,26250.0
2018-11-06 15:00:00,144.82,144.85,144.47,144.62,45351.0,131.6683,131.6955,131.35,131.4864,45351.0
2018-11-06 15:10:00,144.62,144.93,144.61,144.85,28574.0,131.4864,131.7683,131.4773,131.6955,28574.0
2018-11-06 15:20:00,144.84,145.19,144.71,145.11,52754.0,131.6864,132.0047,131.5682,131.9319,52754.0
2018-11-06 15:30:00,145.13,145.41,145.06,145.15,99798.0,131.9501,132.2047,131.8865,131.9683,99798.0
2018-11-06 15:40:00,145.14,145.14,144.76,144.99,77252.0,131.9592,131.9592,131.6137,131.8228,77252.0
2018-11-06 15:50:00,144.99,145.51,144.98,145.41,120296.0,131.8228,132.2956,131.8137,132.2047,120296.0
2018-11-07 09:30:00,146.56,149.78,146.5,148.72,241409.0,133.2502,136.1778,133.1957,135.2141,241409.0
2018-11-07 09:40:00,148.63,149.0,147.01,147.64,59023.0,135.1323,135.4687,133.6594,134.2322,59023.0
2018-11-07 09:50:00,147.62,147.65,146.51,146.81,62717.0,134.214,134.2413,133.2048,133.4775,62717.0
2018-11-07 10:00:00,146.74,146.84,145.82,145.93,27836.0,133.4139,133.5048,132.5774,132.6775,27836.0
2018-11-07 10:10:00,146.0,146.96,145.76,146.57,45289.0,132.7411,133.6139,132.5229,133.2593,45289.0
2018-11-07 10:20:00,146.49,146.68,146.02,146.34,24049.0,133.1866,133.3593,132.7593,133.0502,24049.0
2018-11-07 10:30:00,146.34,146.82,146.16,146.64,47434.0,133.0502,133.4866,132.8866,133.323,47434.0
2018-11-07 10:40:00,146.71,146.97,146.48,146.58,33200.0,133.3866,133.623,133.1775,133.2684,33200.0
2018-11-07 10:50:00,146.53,146.76,146.26,146.53,43751.0,133.223,133.4321,132.9775,133.223,43751.0
2018-11-07 11:00:00,146.49,146.86,146.2,146.83,32697.0,133.1866,133.523,132.9229,133.4957,32697.0
2018-11-07 11:10:00,146.74,146.89,146.46,146.65,27672.0,133.4139,133.5503,133.1593,133.3321,27672.0
2018-11-07 11:20:00,146.74,146.89,146.56,146.78,17203.0,133.4139,133.5503,133.2502,133.4503,17203.0
2018-11-07 11:30:00,146.79,147.04,146.75,146.93,24201.0,133.4594,133.6866,133.423,133.5866,24201.0
2018-11-07 11:40:00,146.91,147.0,146.71,146.78,10734.0,133.5685,133.6503,133.3866,133.4503,10734.0
2018-11-07 11:50:00,146.81,147.15,146.73,147.04,51848.0,133.4775,133.7867,133.4048,133.6866,51848.0
2018-11-07 12:00:00,147.04,147.36,147.02,147.07,61240.0,133.6866,133.9776,133.6685,133.7139,61240.0
2018-11-07 12:10:00,147.1,147.2,146.88,147.06,22874.0,133.7412,133.8321,133.5412,133.7048,22874.0
2018-11-07 12:20:00,147.12,147.59,147.12,147.58,23515.0,133.7594,134.1867,133.7594,134.1776,23515.0
2018-11-07 12:30:00,147.56,147.87,147.23,147.23,41447.0,134.1594,134.4413,133.8594,133.8594,41447.0
2018-11-07 12:40:00,147.26,147.54,147.26,147.47,15726.0,133.8867,134.1412,133.8867,134.0776,15726.0
2018-11-07 12:50:00,147.54,148.0,147.48,147.83,16608.0,134.1412,134.5595,134.0867,134.4049,16608.0
2018-11-07 13:00:00,147.8,148.06,147.71,148.04,14856.0,134.3776,134.614,134.2958,134.5958,14856.0
2018-11-07 13:10:00,147.96,148.22,147.96,148.09,10299.0,134.5231,134.7595,134.5231,134.6413,10299.0
2018-11-07 13:20:00,148.06,148.2,147.99,148.02,9205.0,134.614,134.7413,134.5504,134.5777,9205.0
2018-11-07 13:30:00,148.0,148.08,147.61,147.61,13777.0,134.5595,134.6322,134.2049,134.2049,13777.0
2018-11-07 13:40:00,147.61,147.77,147.47,147.57,15231.0,134.2049,134.3504,134.0776,134.1685,15231.0
2018-11-07 13:50:00,147.57,147.57,147.3,147.4,5525.0,134.1685,134.1685,133.923,134.014,5525.0
2018-11-07 14:00:00,147.41,147.83,147.38,147.83,10235.0,134.023,134.4049,133.9958,134.4049,10235.0
2018-11-07 14:10:00,147.84,148.04,147.61,147.68,10830.0,134.414,134.5958,134.2049,134.2685,10830.0
2018-11-07 14:20:00,147.72,147.87,147.72,147.81,8493.0,134.3049,134.4413,134.3049,134.3867,8493.0
2018-11-07 14:30:00,147.83,148.07,147.73,147.98,21278.0,134.4049,134.6231,134.314,134.5413,21278.0
2018-11-07 14:40:00,147.98,148.14,147.71,147.84,45747.0,134.5413,134.6868,134.2958,134.414,45747.0
2018-11-07 14:50:00,147.84,147.9,147.6,147.78,29341.0,134.414,134.4685,134.1958,134.3594,29341.0
2018-11-07 15:00:00,147.82,148.35,147.78,148.29,36353.0,134.3958,134.8777,134.3594,134.8231,36353.0
2018-11-07 15:10:00,148.29,148.81,148.26,148.55,67034.0,134.8231,135.2959,134.7959,135.0595,67034.0
2018-11-07 15:20:00,148.56,148.58,148.22,148.49,62803.0,135.0686,135.0868,134.7595,135.005,62803.0
2018-11-07 15:30:00,148.46,148.57,148.2,148.22,45012.0,134.9777,135.0777,134.7413,134.7595,45012.0
2018-11-07 15:40:00,148.18,148.31,148.06,148.16,66163.0,134.7231,134.8413,134.614,134.7049,66163.0
2018-11-07 15:50:00,148.17,148.49,148.1,148.4,154849.0,134.714,135.005,134.6504,134.9231,154849.0
2018-11-08 09:30:00,147.78,148.18,147.25,148.03,47144.0,134.3594,134.7231,133.8776,134.5867,47144.0
2018-11-08 09:40:00,148.04,148.17,147.36,147.56,31747.0,134.5958,134.714,133.9776,134.1594,31747.0
2018-11-08 09:50:00,147.47,147.53,146.26,146.31,45198.0,134.0776,134.1321,132.9775,133.0229,45198.0
2018-11-08 10:00:00,146.26,146.48,145.32,145.39,33484.0,132.9775,133.1775,132.1228,132.1865,33484.0
2018-11-08 10:10:00,145.38,145.78,145.04,145.64,46591.0,132.1774,132.5411,131.8683,132.4138,46591.0
2018-11-08 10:20:00,145.76,146.38,145.73,146.38,80065.0,132.5229,133.0866,132.4956,133.0866,80065.0
2018-11-08 10:30:00,146.41,146.45,145.91,146.45,100112.0,133.1139,133.1502,132.6593,133.1502,100112.0
2018-11-08 10:40:00,146.4,146.45,145.85,145.91,27966.0,133.1048,133.1502,132.6047,132.6593,27966.0
2018-11-08 10:50:00,146.04,146.19,145.82,146.16,49497.0,132.7775,132.9138,132.5774,132.8866,49497.0
2018-11-08 11:00:00,146.2,146.72,146.12,146.55,42647.0,132.9229,133.3957,132.8502,133.2411,42647.0
2018-11-08 11:10:00,146.59,147.1,146.38,147.06,17637.0,133.2775,133.7412,133.0866,133.7048,17637.0
2018-11-08 11:20:00,147.07,147.09,146.77,146.77,25434.0,133.7139,133.7321,133.4412,133.4412,25434.0
2018-11-08 11:30:00,146.86,147.59,146.86,147.43,24502.0,133.523,134.1867,133.523,134.0412,24502.0
2018-11-08 11:40:00,147.47,147.76,147.45,147.7,12460.0,134.0776,134.3413,134.0594,134.2867,12460.0
2018-11-08 11:50:00,147.75,147.75,147.18,147.24,13303.0,134.3322,134.3322,133.8139,133.8685,13303.0
2018-11-08 12:00:00,147.3,147.85,147.28,147.73,22683.0,133.923,134.4231,133.9049,134.314,22683.0
2018-11-08 12:10:00,147.66,147.7,147.39,147.39,32926.0,134.2503,134.2867,134.0049,134.0049,32926.0
2018-11-08 12:20:00,147.37,147.5,147.1,147.11,61866.0,133.9867,134.1049,133.7412,133.7503,61866.0
2018-11-08 12:30:00,147.08,147.18,146.92,147.12,34718.0,133.723,133.8139,133.5775,133.7594,34718.0
2018-11-08 12:40:00,147.13,147.32,147.11,147.13,11140.0,133.7685,133.9412,133.7503,133.7685,11140.0
2018-11-08 12:50:00,147.16,147.21,147.0,147.0,14200.0,133.7958,133.8412,133.6503,133.6503,14200.0
2018-11-08 13:00:00,147.04,147.24,146.97,147.16,11557.0,133.6866,133.8685,133.623,133.7958,11557.0
2018-11-08 13:10:00,147.19,147.23,146.98,147.01,22967.0,133.823,133.8594,133.6321,133.6594,22967.0
2018-11-08 13:20:00,147.02,147.07,146.89,146.96,21886.0,133.6685,133.7139,133.5503,133.6139,21886.0
2018-11-08 13:30:00,146.93,146.95,146.33,146.41,63103.0,133.5866,133.6048,133.0411,133.1139,63103.0
2018-11-08 13:40:00,146.46,146.52,146.36,146.38,21753.0,133.1593,133.2139,133.0684,133.0866,21753.0
2018-11-08 13:50:00,146.4,146.74,146.34,146.64,26785.0,133.1048,133.4139,133.0502,133.323,26785.0
2018-11-08 14:00:00,146.6,146.89,146.25,146.8,20882.0,133.2866,133.5503,132.9684,133.4684,20882.0
2018-11-08 14:10:00,146.78,146.89,146.41,146.49,22607.0,133.4503,133.5503,133.1139,133.1866,22607.0
2018-11-08 14:20:00,146.5,146.6,146.21,146.3,12503.0,133.1957,133.2866,132.932,133.0139,12503.0
2018-11-08 14:30:00,146.3,146.44,146.11,146.17,46257.0,133.0139,133.1411,132.8411,132.8957,46257.0
2018-11-08 14:40:00,146.15,146.38,145.95,146.36,16140.0,132.8775,133.0866,132.6956,133.0684,16140.0
2018-11-08 14:50:00,146.27,146.45,146.19,146.34,11843.0,132.9866,133.1502,132.9138,133.0502,11843.0
2018-11-08 15:00:00,146.34,146.36,146.07,146.31,16700.0,133.0502,133.0684,132.8047,133.0229,16700.0
2018-11-08 15:10:00,146.34,147.23,146.14,146.75,94284.0,133.0502,133.8594,132.8684,133.423,94284.0
2018-11-08 15:20:00,146.75,146.85,146.31,146.39,46608.0,133.423,133.5139,133.0229,133.0957,46608.0
2018-11-08 15:30:00,146.33,146.45,146.06,146.13,42354.0,133.0411,133.1502,132.7956,132.8593,42354.0
2018-11-08 15:40:00,146.17,146.56,146.12,146.38,36520.0,132.8957,133.2502,132.8502,133.0866,36520.0
2018-11-08 15:50:00,146.39,146.69,146.36,146.69,100141.0,133.0957,133.3684,133.0684,133.3684,100141.0
2018-11-09 09:30:00,145.54,145.54,144.27,144.29,114979.0,132.3229,132.3229,131.1682,131.1864,114979.0
2018-11-09 09:40:00,144.43,144.9,143.91,144.3,81410.0,131.3137,131.741,130.8409,131.1955,81410.0
2018-11-09 09:50:00,144.3,144.33,143.27,143.5,52359.0,131.1955,131.2228,130.259,130.4681,52359.0
2018-11-09 10:00:00,143.49,143.9,143.32,143.63,33760.0,130.459,130.8318,130.3045,130.5863,33760.0
2018-11-09 10:10:00,143.57,143.97,143.43,143.53,75390.0,130.5318,130.8954,130.4045,130.4954,75390.0
2018-11-09 10:20:00,143.48,144.19,143.46,143.89,65198.0,130.4499,131.0955,130.4318,130.8227,65198.0
2018-11-09 10:30:00,143.98,144.1,143.7,144.01,83816.0,130.9045,131.0136,130.65,130.9318,83816.0
2018-11-09 10:40:00,144.01,144.34,143.93,144.0,76069.0,130.9318,131.2318,130.8591,130.9227,76069.0
2018-11-09 10:50:00,143.93,143.97,143.62,143.88,37788.0,130.8591,130.8954,130.5772,130.8136,37788.0
2018-11-09 11:00:00,143.9,144.15,143.38,143.56,30276.0,130.8318,131.0591,130.359,130.5227,30276.0
2018-11-09 11:10:00,143.56,143.81,143.04,143.47,29738.0,130.5227,130.75,130.0499,130.4409,29738.0
2018-11-09 11:20:00,143.52,143.93,143.52,143.86,19165.0,130.4863,130.8591,130.4863,130.7954,19165.0
2018-11-09 11:30:00,143.81,144.17,143.75,144.12,14069.0,130.75,131.0773,130.6954,131.0318,14069.0
2018-11-09 11:40:00,144.08,144.08,143.57,143.66,19860.0,130.9955,130.9955,130.5318,130.6136,19860.0
2018-11-09 11:50:00,143.67,143.74,143.04,143.14,34272.0,130.6227,130.6863,130.0499,130.1408,34272.0
2018-11-09 12:00:00,143.12,143.41,143.09,143.41,23696.0,130.1226,130.3863,130.0954,130.3863,23696.0
2018-11-09 12:10:00,143.46,143.59,143.29,143.51,18113.0,130.4318,130.55,130.2772,130.4772,18113.0
2018-11-09 12:20:00,143.55,144.26,143.53,144.19,27702.0,130.5136,131.1591,130.4954,131.0955,27702.0
2018-11-09 12:30:00,144.2,144.87,144.18,144.6,23225.0,131.1046,131.7137,131.0864,131.4682,23225.0
2018-11-09 12:40:00,144.6,145.01,144.59,144.96,19842.0,131.4682,131.841,131.4591,131.7955,19842.0
2018-11-09 12:50:00,144.89,144.97,144.72,144.72,29090.0,131.7319,131.8046,131.5773,131.5773,29090.0
2018-11-09 13:00:00,144.66,144.77,144.58,144.75,28494.0,131.5228,131.6228,131.4501,131.6046,28494.0
2018-11-09 13:10:00,144.73,144.77,144.49,144.61,16522.0,131.5864,131.6228,131.3682,131.4773,16522.0
2018-11-09 13:20:00,144.57,144.81,144.48,144.75,12875.0,131.441,131.6592,131.3591,131.6046,12875.0
2018-11-09 13:30:00,144.71,144.76,144.51,144.67,15133.0,131.5682,131.6137,131.3864,131.5319,15133.0
2018-11-09 13:40:00,144.6,144.84,144.3,144.42,27279.0,131.4682,131.6864,131.1955,131.3046,27279.0
2018-11-09 13:50:00,144.39,144.83,144.36,144.8,16653.0,131.2773,131.6773,131.25,131.6501,16653.0
2018-11-09 14:00:00,144.76,145.26,144.75,144.96,31401.0,131.6137,132.0683,131.6046,131.7955,31401.0
2018-11-09 14:10:00,144.9,144.92,144.61,144.64,33271.0,131.741,131.7592,131.4773,131.5046,33271.0
2018-11-09 14:20:00,144.64,144.9,144.62,144.82,29440.0,131.5046,131.741,131.4864,131.6683,29440.0
2018-11-09 14:30:00,144.82,145.38,144.82,145.35,30952.0,131.6683,132.1774,131.6683,132.1501,30952.0
2018-11-09 14:40:00,145.37,145.58,144.6,144.61,92915.0,132.1683,132.3592,131.4682,131.4773,92915.0
2018-11-09 14:50:00,144.61,145.33,144.46,145.09,44086.0,131.4773,132.1319,131.3409,131.9137,44086.0
2018-11-09 15:00:00,145.09,145.14,144.8,145.05,18728.0,131.9137,131.9592,131.6501,131.8774,18728.0
2018-11-09 15:10:00,145.01,145.34,144.94,145.17,22549.0,131.841,132.141,131.7774,131.9865,22549.0
2018-11-09 15:20:00,145.16,145.53,144.99,145.4,31909.0,131.9774,132.3138,131.8228,132.1956,31909.0
2018-11-09 15:30:00,145.36,145.45,145.09,145.31,68452.0,132.1592,132.241,131.9137,132.1138,68452.0
2018-11-09 15:40:00,145.34,145.68,144.97,145.01,91283.0,132.141,132.4502,131.8046,131.841,91283.0
2018-11-09 15:50:00,145.02,145.17,144.78,144.8,278235.0,131.8501,131.9865,131.6319,131.6501,278235.0
2018-11-12 09:30:00,145.0,145.11,144.12,144.79,28048.0,131.8319,131.9319,131.0318,131.641,28048.0
2018-11-12 09:40:00,144.78,144.92,143.8,143.8,28977.0,131.6319,131.7592,130.7409,130.7409,28977.0
2018-11-12 09:50:00,143.84,144.21,143.55,143.97,26652.0,130.7773,131.1137,130.5136,130.8954,26652.0
2018-11-12 10:00:00,143.97,144.48,143.7,144.48,60167.0,130.8954,131.3591,130.65,131.3591,60167.0
2018-11-12 10:10:00,144.51,144.91,144.34,144.56,28252.0,131.3864,131.7501,131.2318,131.4319,28252.0
2018-11-12 10:20:00,144.48,145.46,144.43,145.4,15427.0,131.3591,132.2501,131.3137,132.1956,15427.0
2018-11-12 10:30:00,145.34,145.35,144.74,144.92,22074.0,132.141,132.1501,131.5955,131.7592,22074.0
2018-11-12 10:40:00,144.85,145.08,144.38,144.42,22994.0,131.6955,131.9046,131.2682,131.3046,22994.0
2018-11-12 10:50:00,144.36,144.55,144.17,144.39,13954.0,131.25,131.4228,131.0773,131.2773,13954.0
2018-11-12 11:00:00,144.31,144.99,144.2,144.99,15454.0,131.2046,131.8228,131.1046,131.8228,15454.0
2018-11-12 11:10:00,144.96,144.96,144.16,144.22,14346.0,131.7955,131.7955,131.0682,131.1227,14346.0
2018-11-12 11:20:00,144.15,144.5,144.05,144.19,9820.0,131.0591,131.3773,130.9682,131.0955,9820.0
2018-11-12 11:30:00,144.25,144.55,144.15,144.26,24638.0,131.15,131.4228,131.0591,131.1591,24638.0
2018-11-12 11:40:00,144.31,144.72,144.27,144.53,11276.0,131.2046,131.5773,131.1682,131.4046,11276.0
2018-11-12 11:50:00,144.5,144.88,144.08,144.75,10059.0,131.3773,131.7228,130.9955,131.6046,10059.0
2018-11-12 12:00:00,144.8,145.31,144.7,145.2,14439.0,131.6501,132.1138,131.5592,132.0137,14439.0
2018-11-12 12:10:00,145.26,145.42,145.06,145.11,12825.0,132.0683,132.2138,131.8865,131.9319,12825.0
2018-11-12 12:20:00,145.1,145.19,144.69,144.99,22236.0,131.9228,132.0047,131.5501,131.8228,22236.0
2018-11-12 12:30:00,144.99,145.16,144.82,145.12,10941.0,131.8228,131.9774,131.6683,131.941,10941.0
2018-11-12 12:40:00,145.08,145.26,144.91,145.2,17375.0,131.9046,132.0683,131.7501,132.0137,17375.0
2018-11-12 12:50:00,145.21,145.27,144.89,144.9,11134.0,132.0228,132.0774,131.7319,131.741,11134.0
2018-11-12 13:00:00,144.95,145.03,144.68,144.79,18683.0,131.7865,131.8592,131.541,131.641,18683.0
2018-11-12 13:10:00,144.77,144.97,144.72,144.77,55826.0,131.6228,131.8046,131.5773,131.6228,55826.0
2018-11-12 13:20:00,144.73,144.84,144.53,144.58,20213.0,131.5864,131.6864,131.4046,131.4501,20213.0
2018-11-12 13:30:00,144.52,144.77,144.52,144.73,6246.0,131.3955,131.6228,131.3955,131.5864,6246.0
2018-11-12 13:40:00,144.75,144.82,144.39,144.74,21182.0,131.6046,131.6683,131.2773,131.5955,21182.0
2018-11-12 13:50:00,144.78,145.47,144.78,145.23,14262.0,131.6319,132.2592,131.6319,132.041,14262.0
2018-11-12 14:00:00,145.22,145.59,145.13,145.41,14651.0,132.0319,132.3683,131.9501,132.2047,14651.0
2018-11-12 14:10:00,145.43,145.94,145.42,145.81,11137.0,132.2229,132.6865,132.2138,132.5684,11137.0
2018-11-12 14:20:00,145.8,145.8,145.39,145.42,10488.0,132.5593,132.5593,132.1865,132.2138,10488.0
2018-11-12 14:30:00,145.47,145.57,144.89,145.09,15164.0,132.2592,132.3501,131.7319,131.9137,15164.0
2018-11-12 14:40:00,145.13,145.7,145.08,145.51,10459.0,131.9501,132.4683,131.9046,132.2956,10459.0
2018-11-12 14:50:00,145.47,145.54,144.83,144.84,13686.0,132.2592,132.3229,131.6773,131.6864,13686.0
2018-11-12 15:00:00,144.8,144.99,144.54,144.73,26608.0,131.6501,131.8228,131.4137,131.5864,26608.0
2018-11-12 15:10:00,144.67,145.03,144.52,145.02,28810.0,131.5319,131.8592,131.3955,131.8501,28810.0
2018-11-12 15:20:00,145.0,145.42,144.95,145.29,30425.0,131.8319,132.2138,131.7865,132.0956,30425.0
2018-11-12 15:30:00,145.29,145.29,144.7,144.92,40021.0,132.0956,132.0956,131.5592,131.7592,40021.0
2018-11-12 15:40:00,144.86,145.12,144.67,144.75,65738.0,131.7046,131.941,131.5319,131.6046,65738.0
2018-11-12 15:50:00,144.74,144.79,144.11,144.58,179148.0,131.5955,131.641,131.0227,131.4501,179148.0
2018-11-13 09:30:00,145.2,147.5,145.04,147.05,72782.0,132.0137,134.1049,131.8683,133.6957,72782.0
2018-11-13 09:40:00,146.99,147.65,146.46,146.83,27534.0,133.6412,134.2413,133.1593,133.4957,27534.0
2018-11-13 09:50:00,146.94,147.0,145.99,146.27,30725.0,133.5957,133.6503,132.732,132.9866,30725.0
2018-11-13 10:00:00,146.21,147.07,146.09,147.0,50701.0,132.932,133.7139,132.8229,133.6503,50701.0
2018-11-13 10:10:00,146.99,147.05,146.46,147.05,22163.0,133.6412,133.6957,133.1593,133.6957,22163.0
2018-11-13 10:20:00,147.13,147.13,145.63,145.66,13240.0,133.7685,133.7685,132.4047,132.432,13240.0
2018-11-13 10:30:00,145.64,146.3,145.54,146.15,20769.0,132.4138,133.0139,132.3229,132.8775,20769.0
2018-11-13 10:40:00,146.16,147.09,145.95,147.05,11077.0,132.8866,133.7321,132.6956,133.6957,11077.0
2018-11-13 10:50:00,146.97,147.6,146.72,147.41,27492.0,133.623,134.1958,133.3957,134.023,27492.0
2018-11-13 11:00:00,147.37,147.86,147.21,147.43,56424.0,133.9867,134.4322,133.8412,134.0412,56424.0
2018-11-13 11:10:00,147.48,148.04,147.26,147.94,129705.0,134.0867,134.5958,133.8867,134.5049,129705.0
2018-11-13 11:20:00,147.93,148.09,147.75,147.84,46068.0,134.4958,134.6413,134.3322,134.414,46068.0
2018-11-13 11:30:00,147.87,148.31,147.74,147.92,20838.0,134.4413,134.8413,134.3231,134.4867,20838.0
2018-11-13 11:40:00,147.93,148.61,147.9,148.55,18865.0,134.4958,135.1141,134.4685,135.0595,18865.0
2018-11-13 11:50:00,148.5,148.8,148.41,148.76,32257.0,135.0141,135.2868,134.9322,135.2504,32257.0
2018-11-13 12:00:00,148.79,149.16,148.44,148.67,25307.0,135.2777,135.6141,134.9595,135.1686,25307.0
2018-11-13 12:10:00,148.69,149.21,148.55,149.11,56976.0,135.1868,135.6596,135.0595,135.5687,56976.0
2018-11-13 12:20:00,149.14,150.07,149.12,149.76,121332.0,135.5959,136.4415,135.5778,136.1596,121332.0
2018-11-13 12:30:00,149.76,149.94,148.83,148.96,40103.0,136.1596,136.3233,135.3141,135.4323,40103.0
2018-11-13 12:40:00,148.98,148.98,148.45,148.84,23593.0,135.4505,135.4505,134.9686,135.3232,23593.0
2018-11-13 12:50:00,148.8,148.92,148.54,148.75,16042.0,135.2868,135.3959,135.0504,135.2414,16042.0
2018-11-13 13:00:00,148.75,149.0,148.47,148.49,15870.0,135.2414,135.4687,134.9868,135.005,15870.0
2018-11-13 13:10:00,148.43,148.54,147.99,148.37,21426.0,134.9504,135.0504,134.5504,134.8959,21426.0
2018-11-13 13:20:00,148.4,148.52,147.87,148.37,19355.0,134.9231,135.0322,134.4413,134.8959,19355.0
2018-11-13 13:30:00,148.44,148.77,148.3,148.77,18676.0,134.9595,135.2595,134.8322,135.2595,18676.0
2018-11-13 13:40:00,148.79,148.79,148.47,148.51,22308.0,135.2777,135.2777,134.9868,135.0232,22308.0
2018-11-13 13:50:00,148.51,148.57,148.01,148.14,13216.0,135.0232,135.0777,134.5686,134.6868,13216.0
2018-11-13 14:00:00,148.1,148.3,147.59,147.61,24564.0,134.6504,134.8322,134.1867,134.2049,24564.0
2018-11-13 14:10:00,147.69,147.7,147.09,147.14,12178.0,134.2776,134.2867,133.7321,133.7776,12178.0
2018-11-13 14:20:00,147.19,147.39,146.76,147.39,21094.0,133.823,134.0049,133.4321,134.0049,21094.0
2018-11-13 14:30:00,147.38,147.75,147.24,147.62,15567.0,133.9958,134.3322,133.8685,134.214,15567.0
2018-11-13 14:40:00,147.6,147.6,146.75,147.25,23842.0,134.1958,134.1958,133.423,133.8776,23842.0
2018-11-13 14:50:00,147.2,147.52,147.06,147.3,42487.0,133.8321,134.1231,133.7048,133.923,42487.0
2018-11-13 15:00:00,147.12,147.69,147.02,147.24,22211.0,133.7594,134.2776,133.6685,133.8685,22211.0
2018-11-13 15:10:00,147.24,147.29,146.66,146.83,21472.0,133.8685,133.9139,133.3412,133.4957,21472.0
2018-11-13 15:20:00,146.79,147.12,146.57,146.82,34221.0,133.4594,133.7594,133.2593,133.4866,34221.0
2018-11-13 15:30:00,146.77,147.13,146.48,146.99,42469.0,133.4412,133.7685,133.1775,133.6412,42469.0
2018-11-13 15:40:00,146.93,147.02,146.65,146.98,63113.0,133.5866,133.6685,133.3321,133.6321,63113.0
2018-11-13 15:50:00,147.01,147.31,146.79,147.26,190885.0,133.6594,133.9321,133.4594,133.8867,190885.0
2018-11-14 09:30:00,148.39,149.22,147.91,149.12,43522.0,134.914,135.6687,134.4776,135.5778,43522.0
2018-11-14 09:40:00,149.32,150.24,149.29,149.58,65049.0,135.7596,136.596,135.7323,135.996,65049.0
2018-11-14 09:50:00,149.7,150.13,148.8,149.35,34872.0,136.1051,136.496,135.2868,135.7869,34872.0
2018-11-14 10:00:00,149.38,149.45,148.96,149.03,48275.0,135.8141,135.8778,135.4323,135.4959,48275.0
2018-11-14 10:10:00,149.05,149.06,148.43,148.92,29494.0,135.5141,135.5232,134.9504,135.3959,29494.0
2018-11-14 10:20:00,148.92,149.34,148.91,149.22,36625.0,135.3959,135.7778,135.3868,135.6687,36625.0
2018-11-14 10:30:00,149.19,149.49,149.12,149.39,28181.0,135.6414,135.9142,135.5778,135.8232,28181.0
2018-11-14 10:40:00,149.35,149.74,149.15,149.53,40104.0,135.7869,136.1414,135.605,135.9505,40104.0
2018-11-14 10:50:00,149.52,149.67,148.75,149.19,20552.0,135.9414,136.0778,135.2414,135.6414,20552.0
2018-11-14 11:00:00,149.19,149.2,148.42,148.48,16116.0,135.6414,135.6505,134.9413,134.9959,16116.0
2018-11-14 11:10:00,148.5,148.91,148.13,148.13,22668.0,135.0141,135.3868,134.6777,134.6777,22668.0
2018-11-14 11:20:00,148.08,148.09,147.65,147.78,24991.0,134.6322,134.6413,134.2413,134.3594,24991.0
2018-11-14 11:30:00,147.84,147.99,147.12,147.24,24789.0,134.414,134.5504,133.7594,133.8685,24789.0
2018-11-14 11:40:00,147.23,147.27,146.87,147.07,17170.0,133.8594,133.8958,133.5321,133.7139,17170.0
2018-11-14 11:50:00,147.12,147.89,146.94,147.89,27765.0,133.7594,134.4595,133.5957,134.4595,27765.0
2018-11-14 12:00:00,147.95,147.97,147.51,147.54,17371.0,134.514,134.5322,134.114,134.1412,17371.0
2018-11-14 12:10:00,147.43,147.61,147.3,147.48,11964.0,134.0412,134.2049,133.923,134.0867,11964.0
2018-11-14 12:20:00,147.53,148.07,147.52,147.89,15641.0,134.1321,134.6231,134.1231,134.4595,15641.0
2018-11-14 12:30:00,147.88,147.88,146.83,147.05,22535.0,134.4504,134.4504,133.4957,133.6957,22535.0
2018-11-14 12:40:00,147.14,147.15,146.63,146.97,45940.0,133.7776,133.7867,133.3139,133.623,45940.0
2018-11-14 12:50:00,146.93,147.21,146.46,146.65,28865.0,133.5866,133.8412,133.1593,133.3321,28865.0
2018-11-14 13:00:00,146.6,146.92,146.45,146.69,14742.0,133.2866,133.5775,133.1502,133.3684,14742.0
2018-11-14 13:10:00,146.76,146.77,146.08,146.63,28219.0,133.4321,133.4412,132.8138,133.3139,28219.0
2018-11-14 13:20:00,146.62,146.77,146.23,146.39,26218.0,133.3048,133.4412,132.9502,133.0957,26218.0
2018-11-14 13:30:00,146.34,146.51,146.0,146.09,15824.0,133.0502,133.2048,132.7411,132.8229,15824.0
2018-11-14 13:40:00,146.15,146.15,145.78,145.87,25332.0,132.8775,132.8775,132.5411,132.6229,25332.0
2018-11-14 13:50:00,145.82,145.94,145.65,145.94,21523.0,132.5774,132.6865,132.4229,132.6865,21523.0
2018-11-14 14:00:00,145.87,145.87,145.16,145.58,16422.0,132.6229,132.6229,131.9774,132.3592,16422.0
2018-11-14 14:10:00,145.57,146.93,145.56,146.74,25777.0,132.3501,133.5866,132.3411,133.4139,25777.0
2018-11-14 14:20:00,146.75,147.06,146.68,146.77,32338.0,133.423,133.7048,133.3593,133.4412,32338.0
2018-11-14 14:30:00,146.77,147.19,146.55,147.08,38762.0,133.4412,133.823,133.2411,133.723,38762.0
2018-11-14 14:40:00,147.1,147.58,146.81,147.38,139043.0,133.7412,134.1776,133.4775,133.9958,139043.0
2018-11-14 14:50:00,147.37,148.13,147.32,148.08,14831.0,133.9867,134.6777,133.9412,134.6322,14831.0
2018-11-14 15:00:00,148.01,148.58,147.89,148.41,14350.0,134.5686,135.0868,134.4595,134.9322,14350.0
2018-11-14 15:10:00,148.39,148.55,148.19,148.38,29455.0,134.914,135.0595,134.7322,134.905,29455.0
2018-11-14 15:20:00,148.28,148.29,147.98,148.12,23523.0,134.814,134.8231,134.5413,134.6686,23523.0
2018-11-14 15:30:00,148.11,148.26,147.57,147.84,29632.0,134.6595,134.7959,134.1685,134.414,29632.0
2018-11-14 15:40:00,147.81,147.91,147.52,147.53,71015.0,134.3867,134.4776,134.1231,134.1321,71015.0
2018-11-14 15:50:00,147.53,147.56,146.75,147.22,109892.0,134.1321,134.1594,133.423,133.8503,109892.0
2018-11-15 09:30:00,142.61,144.39,142.5,144.18,163604.0,129.659,131.2773,129.5589,131.0864,163604.0
2018-11-15 09:40:00,144.24,145.3,143.83,145.03,102287.0,131.1409,132.1047,130.7682,131.8592,102287.0
2018-11-15 09:50:00,144.97,145.23,144.46,144.85,35996.0,131.8046,132.041,131.3409,131.6955,35996.0
2018-11-15 10:00:00,144.75,145.03,144.25,144.42,103164.0,131.6046,131.8592,131.15,131.3046,103164.0
2018-11-15 10:10:00,144.41,145.2,144.38,145.03,25702.0,131.2955,132.0137,131.2682,131.8592,25702.0
2018-11-15 10:20:00,144.91,145.18,144.69,144.86,24299.0,131.7501,131.9956,131.5501,131.7046,24299.0
2018-11-15 10:30:00,144.7,144.71,143.59,143.78,89679.0,131.5592,131.5682,130.55,130.7227,89679.0
2018-11-15 10:40:00,143.78,144.83,143.43,144.69,129309.0,130.7227,131.6773,130.4045,131.5501,129309.0
2018-11-15 10:50:00,144.66,144.86,143.77,143.77,42647.0,131.5228,131.7046,130.7136,130.7136,42647.0
2018-11-15 11:00:00,143.86,144.81,143.47,144.5,49698.0,130.7954,131.6592,130.4409,131.3773,49698.0
2018-11-15 11:10:00,144.6,144.98,144.53,144.75,18822.0,131.4682,131.8137,131.4046,131.6046,18822.0
2018-11-15 11:20:00,144.67,145.05,144.29,144.52,61018.0,131.5319,131.8774,131.1864,131.3955,61018.0
2018-11-15 11:30:00,144.59,145.41,144.52,145.23,29143.0,131.4591,132.2047,131.3955,132.041,29143.0
2018-11-15 11:40:00,145.17,145.38,144.74,144.8,37562.0,131.9865,132.1774,131.5955,131.6501,37562.0
2018-11-15 11:50:00,144.86,145.1,144.64,144.79,47650.0,131.7046,131.9228,131.5046,131.641,47650.0
2018-11-15 12:00:00,144.8,145.1,144.58,144.59,45177.0,131.6501,131.9228,131.4501,131.4591,45177.0
2018-11-15 12:10:00,144.65,144.84,144.5,144.76,21816.0,131.5137,131.6864,131.3773,131.6137,21816.0
2018-11-15 12:20:00,144.8,145.18,144.63,145.16,38721.0,131.6501,131.9956,131.4955,131.9774,38721.0
2018-11-15 12:30:00,145.05,145.08,144.67,145.03,21103.0,131.8774,131.9046,131.5319,131.8592,21103.0
2018-11-15 12:40:00,145.05,145.06,144.39,144.49,15504.0,131.8774,131.8865,131.2773,131.3682,15504.0
2018-11-15 12:50:00,144.54,144.56,143.89,143.91,37535.0,131.4137,131.4319,130.8227,130.8409,37535.0
2018-11-15 13:00:00,143.91,143.98,143.35,143.36,20656.0,130.8409,130.9045,130.3318,130.3408,20656.0
2018-11-15 13:10:00,143.3,143.82,143.14,143.71,74845.0,130.2863,130.7591,130.1408,130.6591,74845.0
2018-11-15 13:20:00,143.73,145.5,143.64,145.27,93971.0,130.6772,132.2865,130.5954,132.0774,93971.0
2018-11-15 13:30:00,145.35,145.98,145.0,145.87,157055.0,132.1501,132.7229,131.8319,132.6229,157055.0
2018-11-15 13:40:00,145.89,146.43,145.43,145.44,70237.0,132.6411,133.132,132.2229,132.232,70237.0
2018-11-15 13:50:00,145.44,147.3,145.44,147.15,72865.0,132.232,133.923,132.232,133.7867,72865.0
2018-11-15 14:00:00,147.16,147.32,146.95,147.28,57353.0,133.7958,133.9412,133.6048,133.9049,57353.0
2018-11-15 14:10:00,147.24,147.42,146.66,146.77,58838.0,133.8685,134.0321,133.3412,133.4412,58838.0
2018-11-15 14:20:00,146.78,147.5,146.67,147.42,26669.0,133.4503,134.1049,133.3503,134.0321,26669.0
2018-11-15 14:30:00,147.34,147.75,147.23,147.47,56413.0,133.9594,134.3322,133.8594,134.0776,56413.0
2018-11-15 14:40:00,147.42,147.65,147.14,147.46,56609.0,134.0321,134.2413,133.7776,134.0685,56609.0
2018-11-15 14:50:00,147.43,147.5,146.9,147.19,53513.0,134.0412,134.1049,133.5594,133.823,53513.0
2018-11-15 15:00:00,147.23,147.23,145.53,146.53,68805.0,133.8594,133.8594,132.3138,133.223,68805.0
2018-11-15 15:10:00,146.54,147.09,146.34,146.42,39211.0,133.2321,133.7321,133.0502,133.123,39211.0
2018-11-15 15:20:00,146.42,146.58,145.95,146.08,66653.0,133.123,133.2684,132.6956,132.8138,66653.0
2018-11-15 15:30:00,146.06,146.57,145.88,146.57,56520.0,132.7956,133.2593,132.632,133.2593,56520.0
2018-11-15 15:40:00,146.52,146.64,146.14,146.19,66969.0,133.2139,133.323,132.8684,132.9138,66969.0
2018-11-15 15:50:00,146.15,146.7,146.02,146.69,152780.0,132.8775,133.3775,132.7593,133.3684,152780.0
2018-11-16 09:30:00,145.72,146.38,145.29,146.38,103739.0,132.4865,133.0866,132.0956,133.0866,103739.0
2018-11-16 09:40:00,146.29,147.61,145.6,146.8,122260.0,133.0048,134.2049,132.3774,133.4684,122260.0
2018-11-16 09:50:00,146.64,147.26,146.25,147.26,41178.0,133.323,133.8867,132.9684,133.8867,41178.0
2018-11-16 10:00:00,147.02,147.06,145.7,145.71,38188.0,133.6685,133.7048,132.4683,132.4774,38188.0
2018-11-16 10:10:00,145.72,146.37,145.46,145.84,69191.0,132.4865,133.0775,132.2501,132.5956,69191.0
2018-11-16 10:20:00,145.96,146.44,145.87,146.36,22477.0,132.7047,133.1411,132.6229,133.0684,22477.0
2018-11-16 10:30:00,146.5,147.0,146.31,146.71,37138.0,133.1957,133.6503,133.0229,133.3866,37138.0
2018-11-16 10:40:00,146.67,146.82,146.38,146.75,24743.0,133.3503,133.4866,133.0866,133.423,24743.0
2018-11-16 10:50:00,146.74,147.12,146.44,146.64,25410.0,133.4139,133.7594,133.1411,133.323,25410.0
2018-11-16 11:00:00,146.66,146.96,146.41,146.47,32178.0,133.3412,133.6139,133.1139,133.1684,32178.0
2018-11-16 11:10:00,146.47,146.52,145.93,146.36,32381.0,133.1684,133.2139,132.6775,133.0684,32381.0
2018-11-16 11:20:00,146.35,146.45,146.24,146.25,53517.0,133.0593,133.1502,132.9593,132.9684,53517.0
2018-11-16 11:30:00,146.27,146.37,145.86,146.12,19818.0,132.9866,133.0775,132.6138,132.8502,19818.0
2018-11-16 11:40:00,146.03,146.03,145.69,145.76,15757.0,132.7684,132.7684,132.4592,132.5229,15757.0
2018-11-16 11:50:00,145.72,145.8,145.26,145.54,56371.0,132.4865,132.5593,132.0683,132.3229,56371.0
2018-11-16 12:00:00,145.65,145.76,145.21,145.76,17243.0,132.4229,132.5229,132.0228,132.5229,17243.0
2018-11-16 12:10:00,145.71,145.74,145.28,145.56,14889.0,132.4774,132.5047,132.0865,132.3411,14889.0
2018-11-16 12:20:00,145.63,145.86,145.41,145.41,14827.0,132.4047,132.6138,132.2047,132.2047,14827.0
2018-11-16 12:30:00,145.5,147.14,145.45,146.81,56085.0,132.2865,133.7776,132.241,133.4775,56085.0
2018-11-16 12:40:00,146.91,147.99,146.91,147.73,81762.0,133.5685,134.5504,133.5685,134.314,81762.0
2018-11-16 12:50:00,147.66,147.69,146.95,147.32,15326.0,134.2503,134.2776,133.6048,133.9412,15326.0
2018-11-16 13:00:00,147.35,147.43,146.81,147.0,27187.0,133.9685,134.0412,133.4775,133.6503,27187.0
2018-11-16 13:10:00,147.1,147.19,146.45,146.75,68283.0,133.7412,133.823,133.1502,133.423,68283.0
2018-11-16 13:20:00,146.69,146.77,146.43,146.55,15324.0,133.3684,133.4412,133.132,133.2411,15324.0
2018-11-16 13:30:00,146.53,146.63,146.13,146.55,18478.0,133.223,133.3139,132.8593,133.2411,18478.0
2018-11-16 13:40:00,146.51,146.56,145.94,146.56,22916.0,133.2048,133.2502,132.6865,133.2502,22916.0
2018-11-16 13:50:00,146.52,146.66,146.42,146.58,13907.0,133.2139,133.3412,133.123,133.2684,13907.0
2018-11-16 14:00:00,146.63,147.16,146.62,147.06,20891.0,133.3139,133.7958,133.3048,133.7048,20891.0
2018-11-16 14:10:00,147.05,147.25,146.74,146.92,25069.0,133.6957,133.8776,133.4139,133.5775,25069.0
2018-11-16 14:20:00,146.97,147.56,146.75,147.41,82179.0,133.623,134.1594,133.423,134.023,82179.0
2018-11-16 14:30:00,147.42,147.67,147.4,147.6,55623.0,134.0321,134.2594,134.014,134.1958,55623.0
2018-11-16 14:40:00,147.54,147.57,147.27,147.49,23459.0,134.1412,134.1685,133.8958,134.0958,23459.0
2018-11-16 14:50:00,147.49,147.69,147.25,147.69,24955.0,134.0958,134.2776,133.8776,134.2776,24955.0
2018-11-16 15:00:00,147.7,147.9,147.58,147.63,28646.0,134.2867,134.4685,134.1776,134.2231,28646.0
2018-11-16 15:10:00,147.69,148.08,147.64,148.08,27830.0,134.2776,134.6322,134.2322,134.6322,27830.0
2018-11-16 15:20:00,148.04,148.23,147.89,147.89,25849.0,134.5958,134.7686,134.4595,134.4595,25849.0
2018-11-16 15:30:00,147.91,147.91,147.53,147.84,43141.0,134.4776,134.4776,134.1321,134.414,43141.0
2018-11-16 15:40:00,147.87,148.11,147.73,147.98,126736.0,134.4413,134.6595,134.314,134.5413,126736.0
2018-11-16 15:50:00,147.99,148.02,147.54,147.86,125638.0,134.5504,134.5777,134.1412,134.4322,125638.0
2018-11-19 09:30:00,147.41,148.17,147.13,147.43,69980.0,134.023,134.714,133.7685,134.0412,69980.0
2018-11-19 09:40:00,147.58,147.93,147.06,147.19,26074.0,134.1776,134.4958,133.7048,133.823,26074.0
2018-11-19 09:50:00,147.13,147.37,146.7,147.17,34778.0,133.7685,133.9867,133.3775,133.8048,34778.0
2018-11-19 10:00:00,147.18,147.18,145.07,145.17,89606.0,133.8139,133.8139,131.8956,131.9865,89606.0
2018-11-19 10:10:00,145.06,145.44,144.74,144.87,72126.0,131.8865,132.232,131.5955,131.7137,72126.0
2018-11-19 10:20:00,144.73,144.99,144.27,144.47,36351.0,131.5864,131.8228,131.1682,131.35,36351.0
2018-11-19 10:30:00,144.56,145.36,144.39,145.32,68238.0,131.4319,132.1592,131.2773,132.1228,68238.0
2018-11-19 10:40:00,145.32,145.61,144.89,145.37,59069.0,132.1228,132.3865,131.7319,132.1683,59069.0
2018-11-19 10:50:00,145.29,145.48,145.09,145.44,44282.0,132.0956,132.2683,131.9137,132.232,44282.0
2018-11-19 11:00:00,145.37,145.48,145.07,145.09,54144.0,132.1683,132.2683,131.8956,131.9137,54144.0
2018-11-19 11:10:00,145.12,145.38,145.0,145.16,33671.0,131.941,132.1774,131.8319,131.9774,33671.0
2018-11-19 11:20:00,145.11,145.58,144.97,145.56,53740.0,131.9319,132.3592,131.8046,132.3411,53740.0
2018-11-19 11:30:00,145.5,145.69,145.28,145.28,23689.0,132.2865,132.4592,132.0865,132.0865,23689.0
2018-11-19 11:40:00,145.25,145.33,144.46,144.6,100713.0,132.0592,132.1319,131.3409,131.4682,100713.0
2018-11-19 11:50:00,144.56,144.77,143.87,144.06,47401.0,131.4319,131.6228,130.8045,130.9773,47401.0
2018-11-19 12:00:00,144.09,144.26,143.78,144.01,31340.0,131.0046,131.1591,130.7227,130.9318,31340.0
2018-11-19 12:10:00,144.1,144.36,143.89,144.02,42665.0,131.0136,131.25,130.8227,130.9409,42665.0
2018-11-19 12:20:00,144.01,144.23,143.83,144.05,24267.0,130.9318,131.1318,130.7682,130.9682,24267.0
2018-11-19 12:30:00,144.0,144.46,143.8,144.46,30086.0,130.9227,131.3409,130.7409,131.3409,30086.0
2018-11-19 12:40:00,144.52,144.79,144.16,144.16,48566.0,131.3955,131.641,131.0682,131.0682,48566.0
2018-11-19 12:50:00,144.09,144.5,143.92,144.25,40652.0,131.0046,131.3773,130.85,131.15,40652.0
2018-11-19 13:00:00,144.3,144.39,143.72,143.73,30634.0,131.1955,131.2773,130.6682,130.6772,30634.0
2018-11-19 13:10:00,143.78,144.08,143.24,143.59,56463.0,130.7227,130.9955,130.2317,130.55,56463.0
2018-11-19 13:20:00,143.67,143.82,143.36,143.42,16030.0,130.6227,130.7591,130.3408,130.3954,16030.0
2018-11-19 13:30:00,143.4,143.69,142.97,143.51,64142.0,130.3772,130.6409,129.9863,130.4772,64142.0
2018-11-19 13:40:00,143.55,143.81,143.27,143.41,87321.0,130.5136,130.75,130.259,130.3863,87321.0
2018-11-19 13:50:00,143.38,143.62,143.33,143.35,27869.0,130.359,130.5772,130.3136,130.3318,27869.0
2018-11-19 14:00:00,143.4,143.69,143.06,143.48,31738.0,130.3772,130.6409,130.0681,130.4499,31738.0
2018-11-19 14:10:00,143.44,143.59,143.08,143.44,24775.0,130.4136,130.55,130.0863,130.4136,24775.0
2018-11-19 14:20:00,143.42,143.46,143.0,143.12,34169.0,130.3954,130.4318,130.0135,130.1226,34169.0
2018-11-19 14:30:00,143.06,143.06,142.55,143.02,39205.0,130.0681,130.0681,129.6044,130.0317,39205.0
2018-11-19 14:40:00,143.08,143.19,142.6,143.0,30837.0,130.0863,130.1863,129.6499,130.0135,30837.0
2018-11-19 14:50:00,143.06,143.18,142.84,142.99,28692.0,130.0681,130.1772,129.8681,130.0044,28692.0
2018-11-19 15:00:00,142.97,143.35,142.7,143.13,61335.0,129.9863,130.3318,129.7408,130.1317,61335.0
2018-11-19 15:10:00,143.14,143.65,143.07,143.29,66972.0,130.1408,130.6045,130.0772,130.2772,66972.0
2018-11-19 15:20:00,143.31,143.53,143.22,143.44,79310.0,130.2954,130.4954,130.2136,130.4136,79310.0
2018-11-19 15:30:00,143.44,143.6,143.05,143.14,105953.0,130.4136,130.5591,130.059,130.1408,105953.0
2018-11-19 15:40:00,143.1,143.11,142.39,142.55,106598.0,130.1045,130.1135,129.4589,129.6044,106598.0
2018-11-19 15:50:00,142.53,142.57,142.1,142.57,277240.0,129.5862,129.6226,129.1953,129.6226,277240.0
2018-11-20 09:30:00,140.47,140.47,137.5,138.92,160819.0,127.7133,127.7133,125.013,126.3041,160819.0
2018-11-20 09:40:00,138.92,139.04,137.85,137.9,57616.0,126.3041,126.4132,125.3312,125.3767,57616.0
2018-11-20 09:50:00,137.85,137.93,136.18,137.54,84259.0,125.3312,125.404,123.8129,125.0494,84259.0
2018-11-20 10:00:00,137.45,137.94,136.82,137.06,61857.0,124.9676,125.4131,124.3948,124.613,61857.0
2018-11-20 10:10:00,136.98,136.98,135.87,136.6,89994.0,124.5402,124.5402,123.531,124.1948,89994.0
2018-11-20 10:20:00,136.61,138.11,136.61,137.98,57436.0,124.2038,125.5676,124.2038,125.4494,57436.0
2018-11-20 10:30:00,138.02,138.72,137.92,138.55,71107.0,125.4858,126.1222,125.3949,125.9677,71107.0
2018-11-20 10:40:00,138.68,139.29,138.57,138.66,66769.0,126.0859,126.6405,125.9858,126.0677,66769.0
2018-11-20 10:50:00,138.57,139.46,138.52,139.32,61479.0,125.9858,126.795,125.9404,126.6677,61479.0
2018-11-20 11:00:00,139.29,139.5,138.43,138.7,43915.0,126.6405,126.8314,125.8586,126.104,43915.0
2018-11-20 11:10:00,138.65,138.91,137.66,137.81,37936.0,126.0586,126.295,125.1585,125.2949,37936.0
2018-11-20 11:20:00,137.83,138.05,137.05,137.06,44103.0,125.313,125.5131,124.6039,124.613,44103.0
2018-11-20 11:30:00,137.06,138.06,137.05,137.63,82764.0,124.613,125.5222,124.6039,125.1312,82764.0
2018-11-20 11:40:00,137.67,138.55,137.66,138.27,31326.0,125.1676,125.9677,125.1585,125.7131,31326.0
2018-11-20 11:50:00,138.24,138.89,138.2,138.58,60532.0,125.6858,126.2768,125.6494,125.9949,60532.0
2018-11-20 12:00:00,138.64,139.1,138.5,138.66,28758.0,126.0495,126.4677,125.9222,126.0677,28758.0
2018-11-20 12:10:00,138.63,138.74,137.94,137.95,35616.0,126.0404,126.1404,125.4131,125.4222,35616.0
2018-11-20 12:20:00,137.95,138.77,137.85,138.66,125688.0,125.4222,126.1677,125.3312,126.0677,125688.0
2018-11-20 12:30:00,138.65,138.88,138.57,138.7,46280.0,126.0586,126.2677,125.9858,126.104,46280.0
2018-11-20 12:40:00,138.71,138.91,138.55,138.77,31247.0,126.1131,126.295,125.9677,126.1677,31247.0
2018-11-20 12:50:00,138.72,138.74,138.27,138.28,48516.0,126.1222,126.1404,125.7131,125.7222,48516.0
2018-11-20 13:00:00,138.27,138.84,138.2,138.77,51429.0,125.7131,126.2313,125.6494,126.1677,51429.0
2018-11-20 13:10:00,138.77,138.77,138.22,138.31,70105.0,126.1677,126.1677,125.6676,125.7495,70105.0
2018-11-20 13:20:00,138.23,138.52,138.01,138.48,47141.0,125.6767,125.9404,125.4767,125.904,47141.0
2018-11-20 13:30:00,138.46,138.62,138.3,138.41,23761.0,125.8858,126.0313,125.7404,125.8404,23761.0
2018-11-20 13:40:00,138.42,139.02,138.36,138.71,51700.0,125.8495,126.395,125.7949,126.1131,51700.0
2018-11-20 13:50:00,138.68,138.75,138.35,138.36,24759.0,126.0859,126.1495,125.7858,125.7949,24759.0
2018-11-20 14:00:00,138.35,138.43,137.5,138.23,204796.0,125.7858,125.8586,125.013,125.6767,204796.0
2018-11-20 14:10:00,138.22,138.53,138.22,138.33,105224.0,125.6676,125.9495,125.6676,125.7676,105224.0
2018-11-20 14:20:00,138.29,138.31,137.82,137.99,58771.0,125.7313,125.7495,125.304,125.4585,58771.0
2018-11-20 14:30:00,138.04,138.64,137.98,138.47,67329.0,125.504,126.0495,125.4494,125.8949,67329.0
2018-11-20 14:40:00,138.44,138.52,137.9,138.12,38163.0,125.8677,125.9404,125.3767,125.5767,38163.0
2018-11-20 14:50:00,138.17,138.4,138.03,138.14,39535.0,125.6222,125.8313,125.4949,125.5949,39535.0
2018-11-20 15:00:00,138.22,138.46,137.4,137.73,59546.0,125.6676,125.8858,124.9221,125.2221,59546.0
2018-11-20 15:10:00,137.69,138.32,137.57,138.28,61918.0,125.1858,125.7586,125.0767,125.7222,61918.0
2018-11-20 15:20:00,138.28,138.51,138.07,138.31,82775.0,125.7222,125.9313,125.5313,125.7495,82775.0
2018-11-20 15:30:00,138.34,138.51,138.02,138.43,99546.0,125.7767,125.9313,125.4858,125.8586,99546.0
2018-11-20 15:40:00,138.48,138.5,138.19,138.49,127988.0,125.904,125.9222,125.6404,125.9131,127988.0
2018-11-20 15:50:00,138.5,138.97,138.02,138.49,357831.0,125.9222,126.3495,125.4858,125.9131,357831.0
2018-11-21 09:30:00,136.56,144.8,136.56,143.96,458046.0,124.1584,131.6501,124.1584,130.8864,458046.0
2018-11-21 09:40:00,143.89,146.1,142.99,145.89,297089.0,130.8227,132.832,130.0044,132.6411,297089.0
2018-11-21 09:50:00,145.96,146.02,143.1,143.51,185303.0,132.7047,132.7593,130.1045,130.4772,185303.0
2018-11-21 10:00:00,143.52,144.89,142.42,142.5,195835.0,130.4863,131.7319,129.4862,129.5589,195835.0
2018-11-21 10:10:00,142.5,145.85,142.35,145.84,183682.0,129.5589,132.6047,129.4226,132.5956,183682.0
2018-11-21 10:20:00,145.69,146.16,145.01,145.27,189957.0,132.4592,132.8866,131.841,132.0774,189957.0
2018-11-21 10:30:00,145.36,146.48,145.09,145.72,168064.0,132.1592,133.1775,131.9137,132.4865,168064.0
2018-11-21 10:40:00,145.72,145.78,142.81,143.13,224182.0,132.4865,132.5411,129.8408,130.1317,224182.0
2018-11-21 10:50:00,143.22,143.6,142.6,143.48,81654.0,130.2136,130.5591,129.6499,130.4499,81654.0
2018-11-21 11:00:00,143.59,145.43,143.34,145.19,96472.0,130.55,132.2229,130.3227,132.0047,96472.0
2018-11-21 11:10:00,145.25,146.0,144.73,145.11,97001.0,132.0592,132.7411,131.5864,131.9319,97001.0
2018-11-21 11:20:00,145.18,145.24,143.82,144.03,81971.0,131.9956,132.0501,130.7591,130.95,81971.0
2018-11-21 11:30:00,144.02,144.18,143.11,143.55,87007.0,130.9409,131.0864,130.1135,130.5136,87007.0
2018-11-21 11:40:00,143.46,144.85,143.3,144.71,49174.0,130.4318,131.6955,130.2863,131.5682,49174.0
2018-11-21 11:50:00,144.82,145.19,143.35,143.69,79300.0,131.6683,132.0047,130.3318,130.6409,79300.0
2018-11-21 12:00:00,143.74,144.36,143.72,144.28,40813.0,130.6863,131.25,130.6682,131.1773,40813.0
2018-11-21 12:10:00,144.31,144.4,143.57,143.9,96998.0,131.2046,131.2864,130.5318,130.8318,96998.0
2018-11-21 12:20:00,143.87,144.22,143.59,144.03,29004.0,130.8045,131.1227,130.55,130.95,29004.0
2018-11-21 12:30:00,143.97,144.13,143.81,143.99,44227.0,130.8954,131.0409,130.75,130.9136,44227.0
2018-11-21 12:40:00,143.95,144.96,143.76,144.45,48727.0,130.8773,131.7955,130.7045,131.3319,48727.0
2018-11-21 12:50:00,144.43,144.77,144.39,144.7,46299.0,131.3137,131.6228,131.2773,131.5592,46299.0
2018-11-21 13:00:00,144.7,144.7,144.2,144.34,45272.0,131.5592,131.5592,131.1046,131.2318,45272.0
2018-11-21 13:10:00,144.37,144.45,144.07,144.21,33216.0,131.2591,131.3319,130.9864,131.1137,33216.0
2018-11-21 13:20:00,144.19,144.19,143.77,144.07,46591.0,131.0955,131.0955,130.7136,130.9864,46591.0
2018-11-21 13:30:00,144.03,144.24,143.68,143.77,31334.0,130.95,131.1409,130.6318,130.7136,31334.0
2018-11-21 13:40:00,143.72,144.24,143.72,143.89,29787.0,130.6682,131.1409,130.6682,130.8227,29787.0
2018-11-21 13:50:00,143.89,144.07,143.5,143.64,31101.0,130.8227,130.9864,130.4681,130.5954,31101.0
2018-11-21 14:00:00,143.62,143.69,143.23,143.35,31336.0,130.5772,130.6409,130.2227,130.3318,31336.0
2018-11-21 14:10:00,143.33,143.4,142.86,142.97,34783.0,130.3136,130.3772,129.8863,129.9863,34783.0
2018-11-21 14:20:00,142.97,143.22,142.84,143.1,32138.0,129.9863,130.2136,129.8681,130.1045,32138.0
2018-11-21 14:30:00,143.08,143.44,143.02,143.38,44385.0,130.0863,130.4136,130.0317,130.359,44385.0
2018-11-21 14:40:00,143.37,143.49,143.06,143.14,37343.0,130.3499,130.459,130.0681,130.1408,37343.0
2018-11-21 14:50:00,143.17,143.2,142.55,142.58,44077.0,130.1681,130.1954,129.6044,129.6317,44077.0
2018-11-21 15:00:00,142.56,143.07,142.56,143.06,36260.0,129.6135,130.0772,129.6135,130.0681,36260.0
2018-11-21 15:10:00,143.07,143.08,142.62,142.94,57450.0,130.0772,130.0863,129.668,129.959,57450.0
2018-11-21 15:20:00,142.94,143.05,142.58,142.65,64470.0,129.959,130.059,129.6317,129.6953,64470.0
2018-11-21 15:30:00,142.65,142.66,142.4,142.43,89344.0,129.6953,129.7044,129.468,129.4953,89344.0
2018-11-21 15:40:00,142.41,142.63,142.27,142.58,134963.0,129.4771,129.6771,129.3498,129.6317,134963.0
2018-11-21 15:50:00,142.6,142.68,141.8,141.89,318707.0,129.6499,129.7226,128.9225,129.0043,318707.0
2018-11-23 09:30:00,139.76,141.72,139.74,141.04,60192.0,127.0678,128.8498,127.0496,128.2315,60192.0
2018-11-23 09:40:00,141.13,142.4,141.0,141.45,54669.0,128.3134,129.468,128.1952,128.6043,54669.0
2018-11-23 09:50:00,141.45,142.27,141.22,142.27,46364.0,128.6043,129.3498,128.3952,129.3498,46364.0
2018-11-23 10:00:00,142.2,142.87,142.13,142.57,36616.0,129.2862,129.8953,129.2225,129.6226,36616.0
2018-11-23 10:10:00,142.72,142.87,142.08,142.72,34367.0,129.759,129.8953,129.1771,129.759,34367.0
2018-11-23 10:20:00,142.78,142.78,141.6,141.65,33705.0,129.8135,129.8135,128.7407,128.7861,33705.0
2018-11-23 10:30:00,141.63,142.36,141.63,142.04,27727.0,128.768,129.4317,128.768,129.1407,27727.0
2018-11-23 10:40:00,141.96,141.96,141.39,141.41,22708.0,129.068,129.068,128.5498,128.5679,22708.0
2018-11-23 10:50:00,141.44,142.06,141.22,141.37,26391.0,128.5952,129.1589,128.3952,128.5316,26391.0
2018-11-23 11:00:00,141.42,142.42,141.42,142.31,32993.0,128.577,129.4862,128.577,129.3862,32993.0
2018-11-23 11:10:00,142.35,142.98,142.26,142.66,29869.0,129.4226,129.9954,129.3407,129.7044,29869.0
2018-11-23 11:20:00,142.7,143.44,142.48,143.09,57482.0,129.7408,130.4136,129.5408,130.0954,57482.0
2018-11-23 11:30:00,143.11,143.23,142.2,142.29,30842.0,130.1135,130.2227,129.2862,129.368,30842.0
2018-11-23 11:40:00,142.25,143.04,142.24,142.95,21945.0,129.3316,130.0499,129.3226,129.9681,21945.0
2018-11-23 11:50:00,142.98,142.98,141.82,141.96,25615.0,129.9954,129.9954,128.9407,129.068,25615.0
2018-11-23 12:00:00,141.92,142.19,141.74,142.02,22810.0,129.0316,129.2771,128.868,129.1225,22810.0
2018-11-23 12:10:00,142.0,142.36,141.93,142.1,15821.0,129.1044,129.4317,129.0407,129.1953,15821.0
2018-11-23 12:20:00,142.05,142.06,141.86,141.89,24636.0,129.1498,129.1589,128.9771,129.0043,24636.0
2018-11-23 12:30:00,141.89,142.76,141.73,142.64,43076.0,129.0043,129.7953,128.8589,129.6862,43076.0
2018-11-23 12:40:00,142.65,143.06,142.65,142.99,55854.0,129.6953,130.0681,129.6953,130.0044,55854.0
2018-11-23 12:50:00,142.96,143.15,142.74,142.84,120217.0,129.9772,130.1499,129.7772,129.8681,120217.0
2018-11-26 09:30:00,144.98,146.41,144.36,146.41,87476.0,131.8137,133.1139,131.25,133.1139,87476.0
2018-11-26 09:40:00,146.19,146.65,146.19,146.5,61111.0,132.9138,133.3321,132.9138,133.1957,61111.0
2018-11-26 09:50:00,146.39,146.98,146.34,146.98,57729.0,133.0957,133.6321,133.0502,133.6321,57729.0
2018-11-26 10:00:00,146.93,147.08,146.65,146.96,70370.0,133.5866,133.723,133.3321,133.6139,70370.0
2018-11-26 10:10:00,146.91,147.23,146.8,147.11,58487.0,133.5685,133.8594,133.4684,133.7503,58487.0
2018-11-26 10:20:00,147.13,147.29,146.72,146.83,75911.0,133.7685,133.9139,133.3957,133.4957,75911.0
2018-11-26 10:30:00,146.86,146.86,146.31,146.56,50157.0,133.523,133.523,133.0229,133.2502,50157.0
2018-11-26 10:40:00,146.51,146.8,146.31,146.71,45901.0,133.2048,133.4684,133.0229,133.3866,45901.0
2018-11-26 10:50:00,146.72,147.24,146.61,147.08,53247.0,133.3957,133.8685,133.2957,133.723,53247.0
2018-11-26 11:00:00,147.08,147.2,146.96,147.16,32404.0,133.723,133.8321,133.6139,133.7958,32404.0
2018-11-26 11:10:00,147.2,147.69,146.82,146.84,49060.0,133.8321,134.2776,133.4866,133.5048,49060.0
2018-11-26 11:20:00,146.86,147.14,146.83,146.84,27719.0,133.523,133.7776,133.4957,133.5048,27719.0
2018-11-26 11:30:00,146.85,147.06,146.68,146.91,44068.0,133.5139,133.7048,133.3593,133.5685,44068.0
2018-11-26 11:40:00,146.97,147.01,146.55,146.66,21960.0,133.623,133.6594,133.2411,133.3412,21960.0
2018-11-26 11:50:00,146.67,146.94,146.6,146.91,19003.0,133.3503,133.5957,133.2866,133.5685,19003.0
2018-11-26 12:00:00,146.93,147.33,146.71,147.33,32928.0,133.5866,133.9503,133.3866,133.9503,32928.0
2018-11-26 12:10:00,147.33,147.36,146.72,146.91,31465.0,133.9503,133.9776,133.3957,133.5685,31465.0
2018-11-26 12:20:00,146.9,146.95,146.71,146.77,21521.0,133.5594,133.6048,133.3866,133.4412,21521.0
2018-11-26 12:30:00,146.77,146.81,146.26,146.56,46600.0,133.4412,133.4775,132.9775,133.2502,46600.0
2018-11-26 12:40:00,146.56,146.83,146.41,146.77,19496.0,133.2502,133.4957,133.1139,133.4412,19496.0
2018-11-26 12:50:00,146.77,146.98,146.71,146.9,19305.0,133.4412,133.6321,133.3866,133.5594,19305.0
2018-11-26 13:00:00,146.86,147.01,146.7,147.01,18058.0,133.523,133.6594,133.3775,133.6594,18058.0
2018-11-26 13:10:00,147.02,147.15,146.93,147.06,24619.0,133.6685,133.7867,133.5866,133.7048,24619.0
2018-11-26 13:20:00,147.07,147.2,146.9,146.99,25455.0,133.7139,133.8321,133.5594,133.6412,25455.0
2018-11-26 13:30:00,147.01,147.17,146.99,147.15,17775.0,133.6594,133.8048,133.6412,133.7867,17775.0
2018-11-26 13:40:00,147.17,147.66,147.17,147.66,34384.0,133.8048,134.2503,133.8048,134.2503,34384.0
2018-11-26 13:50:00,147.68,147.69,147.56,147.67,17262.0,134.2685,134.2776,134.1594,134.2594,17262.0
2018-11-26 14:00:00,147.64,147.74,147.6,147.71,24160.0,134.2322,134.3231,134.1958,134.2958,24160.0
2018-11-26 14:10:00,147.72,147.8,147.59,147.75,65995.0,134.3049,134.3776,134.1867,134.3322,65995.0
2018-11-26 14:20:00,147.79,148.33,147.74,148.25,52553.0,134.3685,134.8595,134.3231,134.7868,52553.0
2018-11-26 14:30:00,148.23,148.53,148.09,148.09,42017.0,134.7686,135.0413,134.6413,134.6413,42017.0
2018-11-26 14:40:00,148.11,148.12,147.75,147.92,92689.0,134.6595,134.6686,134.3322,134.4867,92689.0
2018-11-26 14:50:00,147.92,148.4,147.91,148.4,31746.0,134.4867,134.9231,134.4776,134.9231,31746.0
2018-11-26 15:00:00,148.4,148.66,148.39,148.44,50438.0,134.9231,135.1595,134.914,134.9595,50438.0
2018-11-26 15:10:00,148.44,148.6,148.24,148.53,41374.0,134.9595,135.105,134.7777,135.0413,41374.0
2018-11-26 15:20:00,148.53,148.59,148.38,148.39,70341.0,135.0413,135.0959,134.905,134.914,70341.0
2018-11-26 15:30:00,148.42,148.71,148.39,148.49,71135.0,134.9413,135.205,134.914,135.005,71135.0
2018-11-26 15:40:00,148.48,148.95,148.47,148.88,93780.0,134.9959,135.4232,134.9868,135.3596,93780.0
2018-11-26 15:50:00,148.89,149.15,148.73,148.98,296841.0,135.3686,135.605,135.2232,135.4505,296841.0
2018-11-27 09:30:00,147.98,148.94,147.28,148.73,76317.0,134.5413,135.4141,133.9049,135.2232,76317.0
2018-11-27 09:40:00,148.64,148.77,147.74,148.29,64925.0,135.1413,135.2595,134.3231,134.8231,64925.0
2018-11-27 09:50:00,148.28,148.31,147.75,148.05,50972.0,134.814,134.8413,134.3322,134.6049,50972.0
2018-11-27 10:00:00,148.08,148.39,147.76,148.22,23557.0,134.6322,134.914,134.3413,134.7595,23557.0
2018-11-27 10:10:00,148.25,148.3,147.38,147.5,44596.0,134.7868,134.8322,133.9958,134.1049,44596.0
2018-11-27 10:20:00,147.5,147.85,147.42,147.51,19274.0,134.1049,134.4231,134.0321,134.114,19274.0
2018-11-27 10:30:00,147.55,147.87,147.28,147.46,75940.0,134.1503,134.4413,133.9049,134.0685,75940.0
2018-11-27 10:40:00,147.49,147.6,147.32,147.6,21820.0,134.0958,134.1958,133.9412,134.1958,21820.0
2018-11-27 10:50:00,147.63,148.03,147.52,147.52,19742.0,134.2231,134.5867,134.1231,134.1231,19742.0
2018-11-27 11:00:00,147.52,148.0,147.42,147.48,58976.0,134.1231,134.5595,134.0321,134.0867,58976.0
2018-11-27 11:10:00,147.53,147.66,147.33,147.36,15257.0,134.1321,134.2503,133.9503,133.9776,15257.0
2018-11-27 11:20:00,147.41,147.42,147.04,147.25,27722.0,134.023,134.0321,133.6866,133.8776,27722.0
2018-11-27 11:30:00,147.25,147.36,147.15,147.3,13002.0,133.8776,133.9776,133.7867,133.923,13002.0
2018-11-27 11:40:00,147.3,147.36,147.08,147.18,16771.0,133.923,133.9776,133.723,133.8139,16771.0
2018-11-27 11:50:00,147.21,147.63,147.21,147.51,16699.0,133.8412,134.2231,133.8412,134.114,16699.0
2018-11-27 12:00:00,147.49,147.56,147.23,147.52,9748.0,134.0958,134.1594,133.8594,134.1231,9748.0
2018-11-27 12:10:00,147.5,147.5,147.19,147.3,15607.0,134.1049,134.1049,133.823,133.923,15607.0
2018-11-27 12:20:00,147.32,147.42,146.77,146.8,16401.0,133.9412,134.0321,133.4412,133.4684,16401.0
2018-11-27 12:30:00,146.73,147.2,146.65,147.2,18775.0,133.4048,133.8321,133.3321,133.8321,18775.0
2018-11-27 12:40:00,147.21,147.27,146.92,146.92,14695.0,133.8412,133.8958,133.5775,133.5775,14695.0
2018-11-27 12:50:00,146.9,147.03,146.76,146.93,13556.0,133.5594,133.6776,133.4321,133.5866,13556.0
2018-11-27 13:00:00,146.94,147.28,146.94,147.16,47565.0,133.5957,133.9049,133.5957,133.7958,47565.0
2018-11-27 13:10:00,147.21,147.57,146.91,147.09,32619.0,133.8412,134.1685,133.5685,133.7321,32619.0
2018-11-27 13:20:00,147.1,147.15,146.93,147.05,13658.0,133.7412,133.7867,133.5866,133.6957,13658.0
2018-11-27 13:30:00,147.13,147.35,147.05,147.25,13071.0,133.7685,133.9685,133.6957,133.8776,13071.0
2018-11-27 13:40:00,147.21,147.3,147.14,147.23,12028.0,133.8412,133.923,133.7776,133.8594,12028.0
2018-11-27 13:50:00,147.26,147.55,147.16,147.55,14981.0,133.8867,134.1503,133.7958,134.1503,14981.0
2018-11-27 14:00:00,147.55,148.0,147.48,147.81,19189.0,134.1503,134.5595,134.0867,134.3867,19189.0
2018-11-27 14:10:00,147.89,148.01,147.83,147.94,21108.0,134.4595,134.5686,134.4049,134.5049,21108.0
2018-11-27 14:20:00,147.91,147.93,147.61,147.76,24786.0,134.4776,134.4958,134.2049,134.3413,24786.0
2018-11-27 14:30:00,147.82,147.99,147.75,147.88,17775.0,134.3958,134.5504,134.3322,134.4504,17775.0
2018-11-27 14:40:00,147.91,148.06,147.84,147.99,15533.0,134.4776,134.614,134.414,134.5504,15533.0
2018-11-27 14:50:00,147.96,147.96,147.68,147.74,12428.0,134.5231,134.5231,134.2685,134.3231,12428.0
2018-11-27 15:00:00,147.68,147.85,147.57,147.68,21848.0,134.2685,134.4231,134.1685,134.2685,21848.0
2018-11-27 15:10:00,147.62,147.86,147.61,147.73,23450.0,134.214,134.4322,134.2049,134.314,23450.0
2018-11-27 15:20:00,147.75,147.88,147.69,147.83,39620.0,134.3322,134.4504,134.2776,134.4049,39620.0
2018-11-27 15:30:00,147.82,147.94,147.6,147.78,53636.0,134.3958,134.5049,134.1958,134.3594,53636.0
2018-11-27 15:40:00,147.81,147.96,147.76,147.86,59464.0,134.3867,134.5231,134.3413,134.4322,59464.0
2018-11-27 15:50:00,147.85,147.85,147.5,147.8,112737.0,134.4231,134.4231,134.1049,134.3776,112737.0
2018-11-28 09:30:00,148.27,150.4,147.79,149.72,80087.0,134.8049,136.7415,134.3685,136.1233,80087.0
2018-11-28 09:40:00,149.77,150.05,149.33,149.54,43135.0,136.1687,136.4233,135.7687,135.9596,43135.0
2018-11-28 09:50:00,149.56,149.63,148.39,148.4,26478.0,135.9778,136.0414,134.914,134.9231,26478.0
2018-11-28 10:00:00,148.45,148.74,147.5,148.09,28563.0,134.9686,135.2323,134.1049,134.6413,28563.0
2018-11-28 10:10:00,148.07,148.11,147.69,147.9,34043.0,134.6231,134.6595,134.2776,134.4685,34043.0
2018-11-28 10:20:00,147.91,148.06,147.44,147.48,37841.0,134.4776,134.614,134.0503,134.0867,37841.0
2018-11-28 10:30:00,147.4,147.67,147.04,147.36,32748.0,134.014,134.2594,133.6866,133.9776,32748.0
2018-11-28 10:40:00,147.29,147.86,147.21,147.86,16681.0,133.9139,134.4322,133.8412,134.4322,16681.0
2018-11-28 10:50:00,147.87,148.51,147.86,148.33,10591.0,134.4413,135.0232,134.4322,134.8595,10591.0
2018-11-28 11:00:00,148.33,148.86,148.31,148.86,40544.0,134.8595,135.3414,134.8413,135.3414,40544.0
2018-11-28 11:10:00,148.95,149.08,148.57,148.86,19258.0,135.4232,135.5414,135.0777,135.3414,19258.0
2018-11-28 11:20:00,148.95,149.12,148.85,149.11,9589.0,135.4232,135.5778,135.3323,135.5687,9589.0
2018-11-28 11:30:00,149.1,149.11,148.79,148.83,9251.0,135.5596,135.5687,135.2777,135.3141,9251.0
2018-11-28 11:40:00,148.85,148.85,148.4,148.63,17207.0,135.3323,135.3323,134.9231,135.1323,17207.0
2018-11-28 11:50:00,148.66,148.98,148.46,148.55,63358.0,135.1595,135.4505,134.9777,135.0595,63358.0
2018-11-28 12:00:00,148.55,150.3,148.48,150.26,98009.0,135.0595,136.6506,134.9959,136.6142,98009.0
2018-11-28 12:10:00,150.32,150.37,149.43,149.94,83910.0,136.6688,136.7142,135.8596,136.3233,83910.0
2018-11-28 12:20:00,149.95,150.04,149.53,149.73,27514.0,136.3324,136.4142,135.9505,136.1324,27514.0
2018-11-28 12:30:00,149.71,150.1,149.56,150.06,39992.0,136.1142,136.4688,135.9778,136.4324,39992.0
2018-11-28 12:40:00,150.03,150.24,149.85,150.13,34271.0,136.4051,136.596,136.2415,136.496,34271.0
2018-11-28 12:50:00,150.13,150.34,149.87,149.91,55393.0,136.496,136.687,136.2596,136.296,55393.0
2018-11-28 13:00:00,149.97,150.05,149.7,150.0,55017.0,136.3506,136.4233,136.1051,136.3778,55017.0
2018-11-28 13:10:00,149.98,150.58,149.89,150.33,93803.0,136.3597,136.9052,136.2778,136.6779,93803.0
2018-11-28 13:20:00,150.35,150.76,150.19,150.7,35056.0,136.6961,137.0688,136.5506,137.0143,35056.0
2018-11-28 13:30:00,150.74,150.97,150.62,150.97,31325.0,137.0506,137.2597,136.9415,137.2597,31325.0
2018-11-28 13:40:00,150.94,151.38,150.85,151.13,58963.0,137.2325,137.6325,137.1506,137.4052,58963.0
2018-11-28 13:50:00,151.11,151.19,150.91,151.1,43062.0,137.387,137.4598,137.2052,137.3779,43062.0
2018-11-28 14:00:00,151.13,151.41,151.04,151.24,31374.0,137.4052,137.6598,137.3234,137.5052,31374.0
2018-11-28 14:10:00,151.27,151.31,150.92,150.99,42246.0,137.5325,137.5689,137.2143,137.2779,42246.0
2018-11-28 14:20:00,150.97,151.02,150.7,150.88,23958.0,137.2597,137.3052,137.0143,137.1779,23958.0
2018-11-28 14:30:00,150.93,151.11,150.74,150.78,27628.0,137.2234,137.387,137.0506,137.087,27628.0
2018-11-28 14:40:00,150.8,151.05,150.8,150.96,19470.0,137.1052,137.3325,137.1052,137.2507,19470.0
2018-11-28 14:50:00,150.96,151.11,150.76,150.76,19048.0,137.2507,137.387,137.0688,137.0688,19048.0
2018-11-28 15:00:00,150.76,150.8,150.51,150.65,24073.0,137.0688,137.1052,136.8415,136.9688,24073.0
2018-11-28 15:10:00,150.74,150.85,150.67,150.84,30523.0,137.0506,137.1506,136.987,137.1416,30523.0
2018-11-28 15:20:00,150.84,151.15,150.84,151.0,59834.0,137.1416,137.4234,137.1416,137.287,59834.0
2018-11-28 15:30:00,150.99,151.59,150.91,151.52,59631.0,137.2779,137.8234,137.2052,137.7598,59631.0
2018-11-28 15:40:00,151.52,151.75,151.5,151.74,85884.0,137.7598,137.9689,137.7416,137.9598,85884.0
2018-11-28 15:50:00,151.74,152.02,151.67,152.01,208652.0,137.9598,138.2144,137.8962,138.2053,208652.0
2018-11-29 09:30:00,151.85,152.49,151.01,151.6,62167.0,138.0598,138.6417,137.2961,137.8325,62167.0
2018-11-29 09:40:00,151.51,151.97,150.8,150.8,27106.0,137.7507,138.1689,137.1052,137.1052,27106.0
2018-11-29 09:50:00,150.81,151.25,150.57,150.94,64406.0,137.1143,137.5143,136.8961,137.2325,64406.0
2018-11-29 10:00:00,150.81,150.92,149.87,150.12,19177.0,137.1143,137.2143,136.2596,136.4869,19177.0
2018-11-29 10:10:00,150.08,150.19,149.68,149.68,39433.0,136.4506,136.5506,136.0869,136.0869,39433.0
2018-11-29 10:20:00,149.67,150.3,149.55,150.29,26219.0,136.0778,136.6506,135.9687,136.6415,26219.0
2018-11-29 10:30:00,150.3,151.23,150.3,150.81,97025.0,136.6506,137.4961,136.6506,137.1143,97025.0
2018-11-29 10:40:00,150.75,150.76,149.48,149.56,36152.0,137.0597,137.0688,135.9051,135.9778,36152.0
2018-11-29 10:50:00,149.51,149.64,149.09,149.41,31910.0,135.9323,136.0505,135.5505,135.8414,31910.0
2018-11-29 11:00:00,149.44,149.72,149.33,149.43,70786.0,135.8687,136.1233,135.7687,135.8596,70786.0
2018-11-29 11:10:00,149.4,149.63,149.2,149.52,16935.0,135.8323,136.0414,135.6505,135.9414,16935.0
2018-11-29 11:20:00,149.54,150.78,149.38,150.78,88911.0,135.9596,137.087,135.8141,137.087,88911.0
2018-11-29 11:30:00,150.69,151.02,150.57,150.96,19289.0,137.0052,137.3052,136.8961,137.2507,19289.0
2018-11-29 11:40:00,151.03,151.26,150.8,150.88,24090.0,137.3143,137.5234,137.1052,137.1779,24090.0
2018-11-29 11:50:00,150.84,151.26,150.75,151.09,36947.0,137.1416,137.5234,137.0597,137.3689,36947.0
2018-11-29 12:00:00,151.06,151.11,150.7,150.82,29294.0,137.3416,137.387,137.0143,137.1234,29294.0
2018-11-29 12:10:00,150.8,150.8,150.44,150.62,35112.0,137.1052,137.1052,136.7779,136.9415,35112.0
2018-11-29 12:20:00,150.63,150.63,150.37,150.44,16126.0,136.9506,136.9506,136.7142,136.7779,16126.0
2018-11-29 12:30:00,150.47,150.63,150.36,150.59,17244.0,136.8052,136.9506,136.7051,136.9143,17244.0
2018-11-29 12:40:00,150.59,150.82,150.59,150.66,18925.0,136.9143,137.1234,136.9143,136.9779,18925.0
2018-11-29 12:50:00,150.69,150.98,150.69,150.87,20757.0,137.0052,137.2688,137.0052,137.1688,20757.0
2018-11-29 13:00:00,150.83,150.85,150.59,150.66,12405.0,137.1325,137.1506,136.9143,136.9779,12405.0
2018-11-29 13:10:00,150.63,150.66,150.44,150.5,42024.0,136.9506,136.9779,136.7779,136.8324,42024.0
2018-11-29 13:20:00,150.49,150.54,150.34,150.44,15706.0,136.8233,136.8688,136.687,136.7779,15706.0
2018-11-29 13:30:00,150.42,150.47,150.05,150.09,16424.0,136.7597,136.8052,136.4233,136.4597,16424.0
2018-11-29 13:40:00,150.07,150.15,149.84,150.05,27601.0,136.4415,136.5142,136.2324,136.4233,27601.0
2018-11-29 13:50:00,150.05,150.07,149.9,149.96,29957.0,136.4233,136.4415,136.2869,136.3415,29957.0
2018-11-29 14:00:00,149.91,150.16,149.76,149.94,44966.0,136.296,136.5233,136.1596,136.3233,44966.0
2018-11-29 14:10:00,149.94,150.62,149.91,150.5,36527.0,136.3233,136.9415,136.296,136.8324,36527.0
2018-11-29 14:20:00,150.5,150.55,150.33,150.41,50114.0,136.8324,136.8779,136.6779,136.7506,50114.0
2018-11-29 14:30:00,150.49,150.59,150.42,150.57,53256.0,136.8233,136.9143,136.7597,136.8961,53256.0
2018-11-29 14:40:00,150.54,150.77,150.53,150.75,32385.0,136.8688,137.0779,136.8597,137.0597,32385.0
2018-11-29 14:50:00,150.75,151.09,150.7,151.06,60285.0,137.0597,137.3689,137.0143,137.3416,60285.0
2018-11-29 15:00:00,151.06,151.08,150.92,151.05,41126.0,137.3416,137.3598,137.2143,137.3325,41126.0
2018-11-29 15:10:00,151.07,151.1,150.71,150.71,65346.0,137.3507,137.3779,137.0234,137.0234,65346.0
2018-11-29 15:20:00,150.71,150.89,150.57,150.89,29975.0,137.0234,137.187,136.8961,137.187,29975.0
2018-11-29 15:30:00,150.85,150.85,150.52,150.59,33068.0,137.1506,137.1506,136.8506,136.9143,33068.0
2018-11-29 15:40:00,150.57,150.64,150.21,150.25,75953.0,136.8961,136.9597,136.5688,136.6051,75953.0
2018-11-29 15:50:00,150.26,150.48,149.93,149.99,107990.0,136.6142,136.8142,136.3142,136.3687,107990.0
2018-11-30 09:30:00,149.89,151.75,149.78,151.49,48077.0,136.2778,137.9689,136.1778,137.7325,48077.0
2018-11-30 09:40:00,151.44,151.5,150.72,151.1,31101.0,137.6871,137.7416,137.0325,137.3779,31101.0
2018-11-30 09:50:00,151.01,151.92,150.88,151.89,69345.0,137.2961,138.1235,137.1779,138.0962,69345.0
2018-11-30 10:00:00,151.92,152.58,151.75,152.35,49491.0,138.1235,138.7235,137.9689,138.5144,49491.0
2018-11-30 10:10:00,152.37,152.53,151.72,151.83,27450.0,138.5326,138.6781,137.9416,138.0416,27450.0
2018-11-30 10:20:00,151.88,152.08,151.52,151.66,26643.0,138.0871,138.2689,137.7598,137.8871,26643.0
2018-11-30 10:30:00,151.7,152.46,151.7,152.18,24728.0,137.9235,138.6144,137.9235,138.3599,24728.0
2018-11-30 10:40:00,152.18,152.58,152.17,152.37,24660.0,138.3599,138.7235,138.3508,138.5326,24660.0
2018-11-30 10:50:00,152.37,152.58,152.05,152.28,21223.0,138.5326,138.7235,138.2417,138.4508,21223.0
2018-11-30 11:00:00,152.23,152.25,151.79,151.98,32784.0,138.4053,138.4235,138.0053,138.178,32784.0
2018-11-30 11:10:00,151.98,152.03,151.75,151.85,22124.0,138.178,138.2235,137.9689,138.0598,22124.0
2018-11-30 11:20:00,151.94,152.42,151.69,151.92,32182.0,138.1417,138.5781,137.9144,138.1235,32182.0
2018-11-30 11:30:00,151.83,151.94,151.5,151.74,34297.0,138.0416,138.1417,137.7416,137.9598,34297.0
2018-11-30 11:40:00,151.81,152.11,151.72,152.01,21458.0,138.0235,138.2962,137.9416,138.2053,21458.0
2018-11-30 11:50:00,152.03,152.47,152.02,152.19,19147.0,138.2235,138.6235,138.2144,138.369,19147.0
2018-11-30 12:00:00,152.21,152.5,152.15,152.49,23722.0,138.3871,138.6508,138.3326,138.6417,23722.0
2018-11-30 12:10:00,152.46,152.48,152.23,152.4,15853.0,138.6144,138.6326,138.4053,138.5599,15853.0
2018-11-30 12:20:00,152.41,152.56,152.0,152.0,21135.0,138.569,138.7054,138.1962,138.1962,21135.0
2018-11-30 12:30:00,151.94,152.27,151.85,152.22,19963.0,138.1417,138.4417,138.0598,138.3962,19963.0
2018-11-30 12:40:00,152.19,152.26,151.88,152.06,21783.0,138.369,138.4326,138.0871,138.2508,21783.0
2018-11-30 12:50:00,152.05,152.28,151.99,152.0,11846.0,138.2417,138.4508,138.1871,138.1962,11846.0
2018-11-30 13:00:00,152.02,152.12,151.95,151.98,12603.0,138.2144,138.3053,138.1507,138.178,12603.0
2018-11-30 13:10:00,151.93,152.11,151.89,152.03,15102.0,138.1326,138.2962,138.0962,138.2235,15102.0
2018-11-30 13:20:00,152.1,152.33,152.07,152.33,19559.0,138.2871,138.4962,138.2599,138.4962,19559.0
2018-11-30 13:30:00,152.27,153.05,152.26,153.03,70195.0,138.4417,139.1509,138.4326,139.1327,70195.0
2018-11-30 13:40:00,153.02,153.3,152.84,153.28,33048.0,139.1236,139.3782,138.9599,139.36,33048.0
2018-11-30 13:50:00,153.32,153.5,153.24,153.5,37681.0,139.3963,139.56,139.3236,139.56,37681.0
2018-11-30 14:00:00,153.52,153.66,153.28,153.56,34325.0,139.5782,139.7055,139.36,139.6145,34325.0
2018-11-30 14:10:00,153.51,153.8,153.44,153.57,30964.0,139.5691,139.8327,139.5054,139.6236,30964.0
2018-11-30 14:20:00,153.55,153.57,153.24,153.56,46383.0,139.6054,139.6236,139.3236,139.6145,46383.0
2018-11-30 14:30:00,153.69,153.9,153.59,153.64,27147.0,139.7327,139.9237,139.6418,139.6873,27147.0
2018-11-30 14:40:00,153.66,154.09,153.66,154.04,58297.0,139.7055,140.0964,139.7055,140.0509,58297.0
2018-11-30 14:50:00,154.06,154.31,153.95,154.19,73853.0,140.0691,140.2964,139.9691,140.1873,73853.0
2018-11-30 15:00:00,154.24,154.73,154.01,154.65,48620.0,140.2328,140.6783,140.0237,140.6056,48620.0
2018-11-30 15:10:00,154.65,154.99,154.51,154.89,55839.0,140.6056,140.9147,140.4783,140.8238,55839.0
2018-11-30 15:20:00,154.91,155.32,154.79,154.8,67559.0,140.8419,141.2147,140.7328,140.7419,67559.0
2018-11-30 15:30:00,154.82,154.98,154.6,154.72,71840.0,140.7601,140.9056,140.5601,140.6692,71840.0
2018-11-30 15:40:00,154.73,154.99,154.7,154.79,115423.0,140.6783,140.9147,140.651,140.7328,115423.0
2018-11-30 15:50:00,154.8,155.09,154.55,154.86,184222.0,140.7419,141.0056,140.5146,140.7965,184222.0
2018-12-03 09:30:00,161.9,164.37,161.5,162.71,467997.0,147.1971,149.4428,146.8335,147.9336,467997.0
2018-12-03 09:40:00,162.82,163.95,162.45,163.34,230571.0,148.0336,149.061,147.6972,148.5064,230571.0
2018-12-03 09:50:00,163.38,163.5,161.8,161.95,264794.0,148.5427,148.6518,147.1062,147.2426,264794.0
2018-12-03 10:00:00,162.05,162.86,161.77,162.1,247933.0,147.3335,148.07,147.079,147.379,247933.0
2018-12-03 10:10:00,162.06,162.44,161.71,162.0,184047.0,147.3426,147.6881,147.0244,147.2881,184047.0
2018-12-03 10:20:00,161.96,163.4,161.9,163.38,105329.0,147.2517,148.5609,147.1971,148.5427,105329.0
2018-12-03 10:30:00,163.38,163.73,162.38,162.4,112658.0,148.5427,148.861,147.6336,147.6517,112658.0
2018-12-03 10:40:00,162.4,162.4,161.67,161.77,56363.0,147.6517,147.6517,146.988,147.079,56363.0
2018-12-03 10:50:00,161.84,161.98,161.49,161.69,199846.0,147.1426,147.2699,146.8244,147.0062,199846.0
2018-12-03 11:00:00,161.7,161.87,161.13,161.86,96014.0,147.0153,147.1699,146.4971,147.1608,96014.0
2018-12-03 11:10:00,161.8,162.58,161.59,162.3,54478.0,147.1062,147.8154,146.9153,147.5608,54478.0
2018-12-03 11:20:00,162.29,163.0,162.09,162.6,66387.0,147.5517,148.1973,147.3699,147.8336,66387.0
2018-12-03 11:30:00,162.65,163.0,162.21,162.3,58752.0,147.879,148.1973,147.479,147.5608,58752.0
2018-12-03 11:40:00,162.32,162.5,161.47,162.0,87996.0,147.579,147.7427,146.8062,147.2881,87996.0
2018-12-03 11:50:00,161.96,162.33,161.85,162.22,42006.0,147.2517,147.5881,147.1517,147.4881,42006.0
2018-12-03 12:00:00,162.21,162.88,162.17,162.77,60803.0,147.479,148.0881,147.4426,147.9881,60803.0
2018-12-03 12:10:00,162.74,162.87,162.45,162.5,48068.0,147.9609,148.0791,147.6972,147.7427,48068.0
2018-12-03 12:20:00,162.45,162.74,162.3,162.7,39934.0,147.6972,147.9609,147.5608,147.9245,39934.0
2018-12-03 12:30:00,162.69,163.35,162.64,162.83,47015.0,147.9154,148.5155,147.8699,148.0427,47015.0
2018-12-03 12:40:00,162.79,163.0,162.62,162.76,56191.0,148.0063,148.1973,147.8518,147.979,56191.0
2018-12-03 12:50:00,162.77,163.01,162.5,162.71,39971.0,147.9881,148.2063,147.7427,147.9336,39971.0
2018-12-03 13:00:00,162.7,162.87,162.58,162.63,55842.0,147.9245,148.0791,147.8154,147.8609,55842.0
2018-12-03 13:10:00,162.64,162.79,162.07,162.21,71349.0,147.8699,148.0063,147.3517,147.479,71349.0
2018-12-03 13:20:00,162.26,162.26,162.0,162.13,44103.0,147.5245,147.5245,147.2881,147.4063,44103.0
2018-12-03 13:30:00,162.09,162.19,161.95,161.97,72599.0,147.3699,147.4608,147.2426,147.2608,72599.0
2018-12-03 13:40:00,161.97,162.19,161.72,161.72,58286.0,147.2608,147.4608,147.0335,147.0335,58286.0
2018-12-03 13:50:00,161.7,161.82,161.41,161.62,39072.0,147.0153,147.1244,146.7516,146.9426,39072.0
2018-12-03 14:00:00,161.68,161.91,161.43,161.62,31546.0,146.9971,147.2062,146.7698,146.9426,31546.0
2018-12-03 14:10:00,161.62,162.31,161.62,162.23,34391.0,146.9426,147.5699,146.9426,147.4972,34391.0
2018-12-03 14:20:00,162.22,162.48,162.08,162.38,44509.0,147.4881,147.7245,147.3608,147.6336,44509.0
2018-12-03 14:30:00,162.39,162.49,162.2,162.44,37676.0,147.6426,147.7336,147.4699,147.6881,37676.0
2018-12-03 14:40:00,162.44,162.6,162.3,162.45,69715.0,147.6881,147.8336,147.5608,147.6972,69715.0
2018-12-03 14:50:00,162.42,162.59,161.99,162.29,45766.0,147.6699,147.8245,147.279,147.5517,45766.0
2018-12-03 15:00:00,162.29,162.56,161.98,162.4,59050.0,147.5517,147.7972,147.2699,147.6517,59050.0
2018-12-03 15:10:00,162.41,162.79,162.34,162.56,105066.0,147.6608,148.0063,147.5972,147.7972,105066.0
2018-12-03 15:20:00,162.56,162.8,162.42,162.44,93018.0,147.7972,148.0154,147.6699,147.6881,93018.0
2018-12-03 15:30:00,162.42,162.55,162.11,162.14,121847.0,147.6699,147.7881,147.3881,147.4154,121847.0
2018-12-03 15:40:00,162.14,162.21,161.74,162.0,149495.0,147.4154,147.479,147.0517,147.2881,149495.0
2018-12-03 15:50:00,162.0,162.22,161.89,162.2,285993.0,147.2881,147.4881,147.1881,147.4699,285993.0
2018-12-04 09:30:00,160.94,161.0,158.3,158.86,149841.0,146.3243,146.3789,143.9241,144.4332,149841.0
2018-12-04 09:40:00,158.86,159.1,157.07,157.57,97911.0,144.4332,144.6514,142.8058,143.2604,97911.0
2018-12-04 09:50:00,157.58,158.5,156.74,158.48,110836.0,143.2695,144.1059,142.5057,144.0877,110836.0
2018-12-04 10:00:00,158.27,159.12,158.13,158.92,165970.0,143.8968,144.6696,143.7695,144.4878,165970.0
2018-12-04 10:10:00,158.97,159.17,158.4,158.45,59422.0,144.5332,144.7151,144.015,144.0605,59422.0
2018-12-04 10:20:00,158.38,159.2,158.38,159.19,29480.0,143.9968,144.7423,143.9968,144.7333,29480.0
2018-12-04 10:30:00,159.21,159.46,158.86,159.2,30453.0,144.7514,144.9787,144.4332,144.7423,30453.0
2018-12-04 10:40:00,159.22,159.63,158.95,159.3,46115.0,144.7605,145.1333,144.515,144.8333,46115.0
2018-12-04 10:50:00,159.31,159.31,158.64,158.69,31584.0,144.8424,144.8424,144.2332,144.2787,31584.0
2018-12-04 11:00:00,158.58,158.91,158.19,158.74,36354.0,144.1787,144.4787,143.8241,144.3241,36354.0
2018-12-04 11:10:00,158.66,158.76,158.3,158.46,24761.0,144.2514,144.3423,143.9241,144.0695,24761.0
2018-12-04 11:20:00,158.45,158.71,157.88,158.08,20645.0,144.0605,144.2968,143.5422,143.7241,20645.0
2018-12-04 11:30:00,158.08,158.17,157.31,157.5,46042.0,143.7241,143.8059,143.024,143.1967,46042.0
2018-12-04 11:40:00,157.47,157.7,157.06,157.27,57404.0,143.1695,143.3786,142.7967,142.9876,57404.0
2018-12-04 11:50:00,157.22,157.67,157.03,157.29,18069.0,142.9422,143.3513,142.7694,143.0058,18069.0
2018-12-04 12:00:00,157.15,157.31,155.32,156.06,58701.0,142.8785,143.024,141.2147,141.8875,58701.0
2018-12-04 12:10:00,155.98,156.14,155.19,155.47,40096.0,141.8148,141.9602,141.0965,141.3511,40096.0
2018-12-04 12:20:00,155.38,155.43,154.78,155.14,35854.0,141.2693,141.3147,140.7237,141.0511,35854.0
2018-12-04 12:30:00,155.02,155.3,154.24,155.28,80516.0,140.9419,141.1965,140.2328,141.1783,80516.0
2018-12-04 12:40:00,155.23,155.78,155.22,155.69,44119.0,141.1329,141.6329,141.1238,141.5511,44119.0
2018-12-04 12:50:00,155.62,155.7,155.17,155.17,35856.0,141.4875,141.5602,141.0783,141.0783,35856.0
2018-12-04 13:00:00,155.1,155.1,154.41,154.45,53232.0,141.0147,141.0147,140.3873,140.4237,53232.0
2018-12-04 13:10:00,154.42,154.71,154.23,154.39,33418.0,140.3964,140.6601,140.2237,140.3692,33418.0
2018-12-04 13:20:00,154.36,154.52,153.08,153.36,31366.0,140.3419,140.4874,139.1781,139.4327,31366.0
2018-12-04 13:30:00,153.34,153.63,152.76,152.76,38636.0,139.4145,139.6782,138.8872,138.8872,38636.0
2018-12-04 13:40:00,152.7,154.56,152.59,154.46,115861.0,138.8326,140.5237,138.7326,140.4328,115861.0
2018-12-04 13:50:00,154.39,155.61,154.37,154.99,128578.0,140.3692,141.4784,140.351,140.9147,128578.0
2018-12-04 14:00:00,154.96,155.04,154.05,154.77,34848.0,140.8874,140.9601,140.06,140.7147,34848.0
2018-12-04 14:10:00,154.81,155.09,154.6,154.74,39536.0,140.751,141.0056,140.5601,140.6874,39536.0
2018-12-04 14:20:00,154.72,154.77,153.73,153.76,41482.0,140.6692,140.7147,139.7691,139.7964,41482.0
2018-12-04 14:30:00,153.81,154.5,153.76,154.44,27765.0,139.8418,140.4692,139.7964,140.4146,27765.0
2018-12-04 14:40:00,154.37,155.22,154.33,155.19,30104.0,140.351,141.1238,140.3146,141.0965,30104.0
2018-12-04 14:50:00,155.09,155.17,154.32,154.43,37359.0,141.0056,141.0783,140.3055,140.4055,37359.0
2018-12-04 15:00:00,154.37,154.37,153.76,153.82,37043.0,140.351,140.351,139.7964,139.8509,37043.0
2018-12-04 15:10:00,153.82,154.02,153.38,153.47,38035.0,139.8509,140.0328,139.4509,139.5327,38035.0
2018-12-04 15:20:00,153.47,153.76,153.13,153.21,45102.0,139.5327,139.7964,139.2236,139.2963,45102.0
2018-12-04 15:30:00,153.2,153.63,153.01,153.05,65111.0,139.2872,139.6782,139.1145,139.1509,65111.0
2018-12-04 15:40:00,153.03,153.03,152.48,152.52,122726.0,139.1327,139.1327,138.6326,138.669,122726.0
2018-12-04 15:50:00,152.55,152.76,151.31,151.59,413255.0,138.6963,138.8872,137.5689,137.8234,413255.0
2018-12-06 09:30:00,147.7,148.32,146.56,148.23,141347.0,134.2867,134.8504,133.2502,134.7686,141347.0
2018-12-06 09:40:00,148.19,149.88,148.1,149.3,165386.0,134.7322,136.2687,134.6504,135.7414,165386.0
2018-12-06 09:50:00,149.36,149.84,148.32,148.81,97453.0,135.796,136.2324,134.8504,135.2959,97453.0
2018-12-06 10:00:00,148.89,151.32,148.68,151.32,156734.0,135.3686,137.578,135.1777,137.578,156734.0
2018-12-06 10:10:00,151.34,152.27,151.01,151.77,143107.0,137.5961,138.4417,137.2961,137.9871,143107.0
2018-12-06 10:20:00,151.82,152.4,151.4,151.79,116829.0,138.0326,138.5599,137.6507,138.0053,116829.0
2018-12-06 10:30:00,151.78,151.83,150.69,151.04,82877.0,137.9962,138.0416,137.0052,137.3234,82877.0
2018-12-06 10:40:00,151.22,151.58,150.32,150.33,44765.0,137.487,137.8144,136.6688,136.6779,44765.0
2018-12-06 10:50:00,150.31,151.53,150.09,150.54,63713.0,136.6597,137.7689,136.4597,136.8688,63713.0
2018-12-06 11:00:00,150.63,151.09,150.22,150.27,65376.0,136.9506,137.3689,136.5779,136.6233,65376.0
2018-12-06 11:10:00,150.31,150.84,149.99,150.4,54732.0,136.6597,137.1416,136.3687,136.7415,54732.0
2018-12-06 11:20:00,150.36,150.5,149.07,149.41,63191.0,136.7051,136.8324,135.5323,135.8414,63191.0
2018-12-06 11:30:00,149.35,150.62,149.34,150.45,55201.0,135.7869,136.9415,135.7778,136.787,55201.0
2018-12-06 11:40:00,150.45,151.83,150.36,151.11,119522.0,136.787,138.0416,136.7051,137.387,119522.0
2018-12-06 11:50:00,151.06,151.42,150.77,151.15,81162.0,137.3416,137.6689,137.0779,137.4234,81162.0
2018-12-06 12:00:00,151.17,151.3,150.78,151.17,62497.0,137.4416,137.5598,137.087,137.4416,62497.0
2018-12-06 12:10:00,151.25,152.32,151.17,152.24,52893.0,137.5143,138.4871,137.4416,138.4144,52893.0
2018-12-06 12:20:00,152.2,152.98,152.11,152.98,130018.0,138.378,139.0872,138.2962,139.0872,130018.0
2018-12-06 12:30:00,152.96,153.34,152.45,152.58,83112.0,139.069,139.4145,138.6053,138.7235,83112.0
2018-12-06 12:40:00,152.59,152.88,152.16,152.33,115080.0,138.7326,138.9963,138.3417,138.4962,115080.0
2018-12-06 12:50:00,152.33,153.13,152.08,152.44,97592.0,138.4962,139.2236,138.2689,138.5963,97592.0
2018-12-06 13:00:00,152.44,152.44,151.96,152.3,57286.0,138.5963,138.5963,138.1598,138.469,57286.0
2018-12-06 13:10:00,152.3,152.57,151.75,151.86,57128.0,138.469,138.7144,137.9689,138.0689,57128.0
2018-12-06 13:20:00,151.82,152.33,151.65,152.24,43385.0,138.0326,138.4962,137.878,138.4144,43385.0
2018-12-06 13:30:00,152.18,152.54,151.97,152.49,68153.0,138.3599,138.6872,138.1689,138.6417,68153.0
2018-12-06 13:40:00,152.5,152.78,152.14,152.47,65539.0,138.6508,138.9054,138.3235,138.6235,65539.0
2018-12-06 13:50:00,152.53,153.04,152.25,153.04,68724.0,138.6781,139.1418,138.4235,139.1418,68724.0
2018-12-06 14:00:00,152.98,153.59,152.84,152.95,89733.0,139.0872,139.6418,138.9599,139.0599,89733.0
2018-12-06 14:10:00,153.02,153.06,152.18,152.21,59824.0,139.1236,139.1599,138.3599,138.3871,59824.0
2018-12-06 14:20:00,152.31,152.79,152.07,152.76,43996.0,138.4781,138.9145,138.2599,138.8872,43996.0
2018-12-06 14:30:00,152.75,152.82,152.15,152.5,42631.0,138.8781,138.9417,138.3326,138.6508,42631.0
2018-12-06 14:40:00,152.52,152.86,151.72,152.03,69431.0,138.669,138.9781,137.9416,138.2235,69431.0
2018-12-06 14:50:00,152.01,153.13,152.01,152.74,43607.0,138.2053,139.2236,138.2053,138.869,43607.0
2018-12-06 15:00:00,152.68,153.32,151.85,152.12,67421.0,138.8145,139.3963,138.0598,138.3053,67421.0
2018-12-06 15:10:00,152.07,152.33,151.82,152.09,58676.0,138.2599,138.4962,138.0326,138.278,58676.0
2018-12-06 15:20:00,152.02,152.23,151.58,152.04,91720.0,138.2144,138.4053,137.8144,138.2326,91720.0
2018-12-06 15:30:00,152.04,153.29,152.02,152.9,73436.0,138.2326,139.3691,138.2144,139.0145,73436.0
2018-12-06 15:40:00,152.87,154.11,152.61,154.06,136467.0,138.9872,140.1146,138.7508,140.0691,136467.0
2018-12-06 15:50:00,154.05,154.49,153.92,154.37,366712.0,140.06,140.4601,139.9418,140.351,366712.0
2018-12-07 09:30:00,153.6,154.72,153.22,153.84,46123.0,139.6509,140.6692,139.3054,139.8691,46123.0
2018-12-07 09:40:00,153.94,154.51,153.45,153.45,56944.0,139.96,140.4783,139.5145,139.5145,56944.0
2018-12-07 09:50:00,153.41,153.41,152.57,152.71,62092.0,139.4782,139.4782,138.7144,138.8417,62092.0
2018-12-07 10:00:00,152.5,153.29,152.18,152.23,83911.0,138.6508,139.3691,138.3599,138.4053,83911.0
2018-12-07 10:10:00,152.25,152.26,150.55,150.55,84883.0,138.4235,138.4326,136.8779,136.8779,84883.0
2018-12-07 10:20:00,150.61,151.09,150.19,150.79,59685.0,136.9324,137.3689,136.5506,137.0961,59685.0
2018-12-07 10:30:00,150.73,151.01,149.57,149.9,48050.0,137.0415,137.2961,135.9869,136.2869,48050.0
2018-12-07 10:40:00,149.81,150.36,149.51,150.23,52616.0,136.2051,136.7051,135.9323,136.587,52616.0
2018-12-07 10:50:00,150.23,150.88,150.0,150.78,38865.0,136.587,137.1779,136.3778,137.087,38865.0
2018-12-07 11:00:00,150.76,150.96,149.28,149.48,42983.0,137.0688,137.2507,135.7232,135.9051,42983.0
2018-12-07 11:10:00,149.42,149.54,148.62,148.95,46268.0,135.8505,135.9596,135.1232,135.4232,46268.0
2018-12-07 11:20:00,148.95,149.08,148.21,149.07,48177.0,135.4232,135.5414,134.7504,135.5323,48177.0
2018-12-07 11:30:00,148.98,149.3,148.59,148.68,37675.0,135.4505,135.7414,135.0959,135.1777,37675.0
2018-12-07 11:40:00,148.68,149.19,148.34,148.75,36956.0,135.1777,135.6414,134.8686,135.2414,36956.0
2018-12-07 11:50:00,148.72,148.75,147.84,148.32,88787.0,135.2141,135.2414,134.414,134.8504,88787.0
2018-12-07 12:00:00,148.3,149.45,148.25,148.69,117926.0,134.8322,135.8778,134.7868,135.1868,117926.0
2018-12-07 12:10:00,148.61,149.37,148.45,148.58,47148.0,135.1141,135.8051,134.9686,135.0868,47148.0
2018-12-07 12:20:00,148.63,149.11,148.63,148.77,36477.0,135.1323,135.5687,135.1323,135.2595,36477.0
2018-12-07 12:30:00,148.67,148.68,148.06,148.21,41747.0,135.1686,135.1777,134.614,134.7504,41747.0
2018-12-07 12:40:00,148.2,148.43,147.71,148.18,45560.0,134.7413,134.9504,134.2958,134.7231,45560.0
2018-12-07 12:50:00,148.2,149.19,148.2,149.15,55272.0,134.7413,135.6414,134.7413,135.605,55272.0
2018-12-07 13:00:00,149.08,149.59,148.87,148.89,33731.0,135.5414,136.0051,135.3505,135.3686,33731.0
2018-12-07 13:10:00,148.83,148.97,147.95,148.02,47991.0,135.3141,135.4414,134.514,134.5777,47991.0
2018-12-07 13:20:00,147.98,148.77,147.98,148.64,28307.0,134.5413,135.2595,134.5413,135.1413,28307.0
2018-12-07 13:30:00,148.56,148.75,147.97,147.99,21631.0,135.0686,135.2414,134.5322,134.5504,21631.0
2018-12-07 13:40:00,147.93,148.59,147.93,148.11,52522.0,134.4958,135.0959,134.4958,134.6595,52522.0
2018-12-07 13:50:00,148.06,148.1,147.43,147.56,42628.0,134.614,134.6504,134.0412,134.1594,42628.0
2018-12-07 14:00:00,147.56,147.57,147.09,147.28,31156.0,134.1594,134.1685,133.7321,133.9049,31156.0
2018-12-07 14:10:00,147.3,147.98,146.94,147.92,38595.0,133.923,134.5413,133.5957,134.4867,38595.0
2018-12-07 14:20:00,147.92,148.21,147.4,147.75,34124.0,134.4867,134.7504,134.014,134.3322,34124.0
2018-12-07 14:30:00,147.74,147.83,147.25,147.27,38431.0,134.3231,134.4049,133.8776,133.8958,38431.0
2018-12-07 14:40:00,147.25,147.41,146.55,147.21,41577.0,133.8776,134.023,133.2411,133.8412,41577.0
2018-12-07 14:50:00,147.26,147.59,146.77,146.99,39105.0,133.8867,134.1867,133.4412,133.6412,39105.0
2018-12-07 15:00:00,146.99,147.17,146.31,147.17,70974.0,133.6412,133.8048,133.0229,133.8048,70974.0
2018-12-07 15:10:00,147.18,147.65,146.81,146.98,75749.0,133.8139,134.2413,133.4775,133.6321,75749.0
2018-12-07 15:20:00,146.95,147.53,146.75,147.33,47071.0,133.6048,134.1321,133.423,133.9503,47071.0
2018-12-07 15:30:00,147.24,148.29,147.11,147.37,77156.0,133.8685,134.8231,133.7503,133.9867,77156.0
2018-12-07 15:40:00,147.37,147.69,147.06,147.06,115764.0,133.9867,134.2776,133.7048,133.7048,115764.0
2018-12-07 15:50:00,147.08,147.41,146.86,147.26,283478.0,133.723,134.023,133.523,133.8867,283478.0
2018-12-10 09:30:00,145.78,147.93,145.2,147.44,66477.0,132.5411,134.4958,132.0137,134.0503,66477.0
2018-12-10 09:40:00,147.46,148.15,146.89,146.97,42043.0,134.0685,134.6958,133.5503,133.623,42043.0
2018-12-10 09:50:00,146.96,147.16,145.97,146.0,64636.0,133.6139,133.7958,132.7138,132.7411,64636.0
2018-12-10 10:00:00,146.07,146.41,145.26,145.55,49842.0,132.8047,133.1139,132.0683,132.332,49842.0
2018-12-10 10:10:00,145.54,146.44,145.23,145.94,44846.0,132.3229,133.1411,132.041,132.6865,44846.0
2018-12-10 10:20:00,145.98,146.29,145.76,146.25,62462.0,132.7229,133.0048,132.5229,132.9684,62462.0
2018-12-10 10:30:00,146.17,146.53,145.64,145.69,42634.0,132.8957,133.223,132.4138,132.4592,42634.0
2018-12-10 10:40:00,145.64,145.75,145.25,145.52,28521.0,132.4138,132.5138,132.0592,132.3047,28521.0
2018-12-10 10:50:00,145.52,145.53,144.56,145.06,43041.0,132.3047,132.3138,131.4319,131.8865,43041.0
2018-12-10 11:00:00,145.1,145.1,143.85,144.24,27702.0,131.9228,131.9228,130.7863,131.1409,27702.0
2018-12-10 11:10:00,144.19,144.59,144.1,144.35,22302.0,131.0955,131.4591,131.0136,131.2409,22302.0
2018-12-10 11:20:00,144.31,144.76,143.96,144.68,27400.0,131.2046,131.6137,130.8864,131.541,27400.0
2018-12-10 11:30:00,144.76,145.79,144.36,145.6,31239.0,131.6137,132.5502,131.25,132.3774,31239.0
2018-12-10 11:40:00,145.54,145.89,145.27,145.5,22066.0,132.3229,132.6411,132.0774,132.2865,22066.0
2018-12-10 11:50:00,145.55,145.62,144.75,144.84,21273.0,132.332,132.3956,131.6046,131.6864,21273.0
2018-12-10 12:00:00,144.93,145.18,144.7,144.95,10557.0,131.7683,131.9956,131.5592,131.7865,10557.0
2018-12-10 12:10:00,144.91,145.5,144.72,144.81,19941.0,131.7501,132.2865,131.5773,131.6592,19941.0
2018-12-10 12:20:00,144.87,145.39,144.84,145.21,17964.0,131.7137,132.1865,131.6864,132.0228,17964.0
2018-12-10 12:30:00,145.27,146.53,145.15,146.27,24857.0,132.0774,133.223,131.9683,132.9866,24857.0
2018-12-10 12:40:00,146.33,147.2,146.3,147.03,30318.0,133.0411,133.8321,133.0139,133.6776,30318.0
2018-12-10 12:50:00,147.03,147.24,146.69,146.85,25133.0,133.6776,133.8685,133.3684,133.5139,25133.0
2018-12-10 13:00:00,146.91,147.23,146.62,146.78,23610.0,133.5685,133.8594,133.3048,133.4503,23610.0
2018-12-10 13:10:00,146.79,147.41,146.66,147.17,19712.0,133.4594,134.023,133.3412,133.8048,19712.0
2018-12-10 13:20:00,147.21,147.25,146.3,146.44,12176.0,133.8412,133.8776,133.0139,133.1411,12176.0
2018-12-10 13:30:00,146.43,147.2,146.32,146.82,14518.0,133.132,133.8321,133.032,133.4866,14518.0
2018-12-10 13:40:00,146.82,147.18,146.61,146.97,18907.0,133.4866,133.8139,133.2957,133.623,18907.0
2018-12-10 13:50:00,147.06,147.63,147.06,147.25,31845.0,133.7048,134.2231,133.7048,133.8776,31845.0
2018-12-10 14:00:00,147.31,147.53,146.87,147.07,48522.0,133.9321,134.1321,133.5321,133.7139,48522.0
2018-12-10 14:10:00,147.03,147.03,146.06,146.21,22060.0,133.6776,133.6776,132.7956,132.932,22060.0
2018-12-10 14:20:00,146.19,146.5,145.8,146.18,23202.0,132.9138,133.1957,132.5593,132.9047,23202.0
2018-12-10 14:30:00,146.23,147.33,146.22,147.08,18251.0,132.9502,133.9503,132.9411,133.723,18251.0
2018-12-10 14:40:00,147.09,147.46,146.94,147.29,13924.0,133.7321,134.0685,133.5957,133.9139,13924.0
2018-12-10 14:50:00,147.31,147.57,146.54,146.71,21568.0,133.9321,134.1685,133.2321,133.3866,21568.0
2018-12-10 15:00:00,146.67,146.85,146.5,146.71,16482.0,133.3503,133.5139,133.1957,133.3866,16482.0
2018-12-10 15:10:00,146.66,146.73,145.88,146.04,19446.0,133.3412,133.4048,132.632,132.7775,19446.0
2018-12-10 15:20:00,146.13,146.63,146.13,146.63,20986.0,132.8593,133.3139,132.8593,133.3139,20986.0
2018-12-10 15:30:00,146.62,147.87,146.61,147.59,51253.0,133.3048,134.4413,133.2957,134.1867,51253.0
2018-12-10 15:40:00,147.69,147.74,147.22,147.23,57043.0,134.2776,134.3231,133.8503,133.8594,57043.0
2018-12-10 15:50:00,147.23,147.39,147.0,147.0,100518.0,133.8594,134.0049,133.6503,133.6503,100518.0
2018-12-11 09:30:00,150.29,151.87,150.27,150.93,189614.0,136.6415,138.078,136.6233,137.2234,189614.0
2018-12-11 09:40:00,151.03,151.5,150.76,151.02,84297.0,137.3143,137.7416,137.0688,137.3052,84297.0
2018-12-11 09:50:00,151.02,151.02,150.33,150.49,53784.0,137.3052,137.3052,136.6779,136.8233,53784.0
2018-12-11 10:00:00,150.46,151.22,150.46,150.85,53066.0,136.7961,137.487,136.7961,137.1506,53066.0
2018-12-11 10:10:00,150.69,150.77,149.55,149.72,32343.0,137.0052,137.0779,135.9687,136.1233,32343.0
2018-12-11 10:20:00,149.63,150.38,149.63,150.16,26686.0,136.0414,136.7233,136.0414,136.5233,26686.0
2018-12-11 10:30:00,150.13,150.37,149.56,149.99,24384.0,136.496,136.7142,135.9778,136.3687,24384.0
2018-12-11 10:40:00,150.04,150.06,149.23,149.41,21776.0,136.4142,136.4324,135.6778,135.8414,21776.0
2018-12-11 10:50:00,149.21,149.44,148.97,149.44,15410.0,135.6596,135.8687,135.4414,135.8687,15410.0
2018-12-11 11:00:00,149.42,149.51,148.86,149.4,24879.0,135.8505,135.9323,135.3414,135.8323,24879.0
2018-12-11 11:10:00,149.47,149.48,148.6,148.98,16379.0,135.896,135.9051,135.105,135.4505,16379.0
2018-12-11 11:20:00,149.1,149.19,148.5,148.82,18935.0,135.5596,135.6414,135.0141,135.305,18935.0
2018-12-11 11:30:00,148.81,148.82,148.36,148.78,18731.0,135.2959,135.305,134.8868,135.2686,18731.0
2018-12-11 11:40:00,148.74,149.0,148.29,148.99,13882.0,135.2323,135.4687,134.8231,135.4596,13882.0
2018-12-11 11:50:00,148.99,149.12,148.63,148.79,16339.0,135.4596,135.5778,135.1323,135.2777,16339.0
2018-12-11 12:00:00,148.69,148.7,147.48,147.68,17558.0,135.1868,135.1959,134.0867,134.2685,17558.0
2018-12-11 12:10:00,147.6,147.6,146.75,146.78,31800.0,134.1958,134.1958,133.423,133.4503,31800.0
2018-12-11 12:20:00,146.8,147.77,146.79,147.49,36478.0,133.4684,134.3504,133.4594,134.0958,36478.0
2018-12-11 12:30:00,147.44,147.79,147.05,147.07,12656.0,134.0503,134.3685,133.6957,133.7139,12656.0
2018-12-11 12:40:00,147.03,147.54,146.9,147.26,29492.0,133.6776,134.1412,133.5594,133.8867,29492.0
2018-12-11 12:50:00,147.2,147.36,146.95,147.07,19636.0,133.8321,133.9776,133.6048,133.7139,19636.0
2018-12-11 13:00:00,147.12,147.4,146.93,147.14,13880.0,133.7594,134.014,133.5866,133.7776,13880.0
2018-12-11 13:10:00,147.15,147.43,146.87,147.33,22834.0,133.7867,134.0412,133.5321,133.9503,22834.0
2018-12-11 13:20:00,147.25,147.46,146.42,146.52,34231.0,133.8776,134.0685,133.123,133.2139,34231.0
2018-12-11 13:30:00,146.49,146.88,146.16,146.87,23012.0,133.1866,133.5412,132.8866,133.5321,23012.0
2018-12-11 13:40:00,146.79,146.79,145.97,146.13,22893.0,133.4594,133.4594,132.7138,132.8593,22893.0
2018-12-11 13:50:00,146.15,146.41,145.94,146.16,14769.0,132.8775,133.1139,132.6865,132.8866,14769.0
2018-12-11 14:00:00,146.19,146.73,146.08,146.39,20180.0,132.9138,133.4048,132.8138,133.0957,20180.0
2018-12-11 14:10:00,146.32,147.03,146.17,146.94,15453.0,133.032,133.6776,132.8957,133.5957,15453.0
2018-12-11 14:20:00,146.88,148.14,146.7,147.83,41595.0,133.5412,134.6868,133.3775,134.4049,41595.0
2018-12-11 14:30:00,147.83,148.3,147.52,147.74,31694.0,134.4049,134.8322,134.1231,134.3231,31694.0
2018-12-11 14:40:00,147.81,148.48,147.74,147.81,28466.0,134.3867,134.9959,134.3231,134.3867,28466.0
2018-12-11 14:50:00,147.84,147.9,147.36,147.56,16043.0,134.414,134.4685,133.9776,134.1594,16043.0
2018-12-11 15:00:00,147.57,147.63,147.06,147.63,13244.0,134.1685,134.2231,133.7048,134.2231,13244.0
2018-12-11 15:10:00,147.62,148.65,147.62,148.11,28136.0,134.214,135.1504,134.214,134.6595,28136.0
2018-12-11 15:20:00,148.07,148.23,147.94,147.94,24150.0,134.6231,134.7686,134.5049,134.5049,24150.0
2018-12-11 15:30:00,147.9,148.49,147.71,147.73,33262.0,134.4685,135.005,134.2958,134.314,33262.0
2018-12-11 15:40:00,147.64,147.7,147.25,147.25,42904.0,134.2322,134.2867,133.8776,133.8776,42904.0
2018-12-11 15:50:00,147.23,147.38,146.88,147.01,89766.0,133.8594,133.9958,133.5412,133.6594,89766.0
2018-12-12 09:30:00,150.14,150.82,149.95,150.62,99815.0,136.5051,137.1234,136.3324,136.9415,99815.0
2018-12-12 09:40:00,150.66,150.85,149.27,149.84,84664.0,136.9779,137.1506,135.7141,136.2324,84664.0
2018-12-12 09:50:00,149.82,150.33,149.32,150.26,41861.0,136.2142,136.6779,135.7596,136.6142,41861.0
2018-12-12 10:00:00,150.27,150.45,149.7,150.44,40092.0,136.6233,136.787,136.1051,136.7779,40092.0
2018-12-12 10:10:00,150.36,151.12,150.23,151.01,41278.0,136.7051,137.3961,136.587,137.2961,41278.0
2018-12-12 10:20:00,150.85,150.91,150.47,150.66,18585.0,137.1506,137.2052,136.8052,136.9779,18585.0
2018-12-12 10:30:00,150.43,150.91,149.98,150.16,21932.0,136.7688,137.2052,136.3597,136.5233,21932.0
2018-12-12 10:40:00,150.03,150.48,149.86,150.47,21738.0,136.4051,136.8142,136.2506,136.8052,21738.0
2018-12-12 10:50:00,150.41,150.87,150.36,150.45,34980.0,136.7506,137.1688,136.7051,136.787,34980.0
2018-12-12 11:00:00,150.46,150.98,150.17,150.4,28733.0,136.7961,137.2688,136.5324,136.7415,28733.0
2018-12-12 11:10:00,150.49,150.64,149.98,150.19,23652.0,136.8233,136.9597,136.3597,136.5506,23652.0
2018-12-12 11:20:00,150.18,150.55,149.98,150.1,16694.0,136.5415,136.8779,136.3597,136.4688,16694.0
2018-12-12 11:30:00,150.14,150.22,149.53,149.65,29520.0,136.5051,136.5779,135.9505,136.0596,29520.0
2018-12-12 11:40:00,149.5,149.63,149.23,149.63,48682.0,135.9232,136.0414,135.6778,136.0414,48682.0
2018-12-12 11:50:00,149.56,150.32,149.34,149.71,73788.0,135.9778,136.6688,135.7778,136.1142,73788.0
2018-12-12 12:00:00,149.83,150.68,149.68,150.56,38859.0,136.2233,136.9961,136.0869,136.887,38859.0
2018-12-12 12:10:00,150.56,151.33,150.52,151.28,52027.0,136.887,137.5871,136.8506,137.5416,52027.0
2018-12-12 12:20:00,151.27,151.54,150.79,151.54,42252.0,137.5325,137.778,137.0961,137.778,42252.0
2018-12-12 12:30:00,151.57,151.59,151.05,151.05,19513.0,137.8053,137.8234,137.3325,137.3325,19513.0
2018-12-12 12:40:00,151.05,151.24,150.89,150.94,19868.0,137.3325,137.5052,137.187,137.2325,19868.0
2018-12-12 12:50:00,150.99,151.2,150.81,150.84,14269.0,137.2779,137.4689,137.1143,137.1416,14269.0
2018-12-12 13:00:00,150.87,151.06,150.66,150.67,11275.0,137.1688,137.3416,136.9779,136.987,11275.0
2018-12-12 13:10:00,150.68,150.86,150.36,150.37,22367.0,136.9961,137.1597,136.7051,136.7142,22367.0
2018-12-12 13:20:00,150.39,150.59,150.24,150.54,13253.0,136.7324,136.9143,136.596,136.8688,13253.0
2018-12-12 13:30:00,150.58,150.61,150.25,150.33,12051.0,136.9052,136.9324,136.6051,136.6779,12051.0
2018-12-12 13:40:00,150.34,150.4,150.21,150.27,8345.0,136.687,136.7415,136.5688,136.6233,8345.0
2018-12-12 13:50:00,150.29,150.36,149.86,150.06,10089.0,136.6415,136.7051,136.2506,136.4324,10089.0
2018-12-12 14:00:00,150.02,150.05,149.64,149.72,12600.0,136.396,136.4233,136.0505,136.1233,12600.0
2018-12-12 14:10:00,149.69,149.9,149.48,149.9,12721.0,136.096,136.2869,135.9051,136.2869,12721.0
2018-12-12 14:20:00,150.0,150.02,149.08,149.1,67072.0,136.3778,136.396,135.5414,135.5596,67072.0
2018-12-12 14:30:00,149.07,149.41,148.8,149.22,28898.0,135.5323,135.8414,135.2868,135.6687,28898.0
2018-12-12 14:40:00,149.26,149.31,148.9,149.0,16204.0,135.705,135.7505,135.3777,135.4687,16204.0
2018-12-12 14:50:00,148.99,149.49,148.79,149.43,16486.0,135.4596,135.9142,135.2777,135.8596,16486.0
2018-12-12 15:00:00,149.38,149.66,149.12,149.63,20174.0,135.8141,136.0687,135.5778,136.0414,20174.0
2018-12-12 15:10:00,149.56,149.71,148.98,149.09,26188.0,135.9778,136.1142,135.4505,135.5505,26188.0
2018-12-12 15:20:00,149.11,149.32,148.88,148.98,30764.0,135.5687,135.7596,135.3596,135.4505,30764.0
2018-12-12 15:30:00,149.02,149.25,148.81,149.22,38801.0,135.4868,135.6959,135.2959,135.6687,38801.0
2018-12-12 15:40:00,149.23,149.36,148.76,148.81,54834.0,135.6778,135.796,135.2504,135.2959,54834.0
2018-12-12 15:50:00,148.77,148.83,148.0,148.21,83862.0,135.2595,135.3141,134.5595,134.7504,83862.0
2018-12-13 09:30:00,149.35,150.47,149.12,149.72,46810.0,135.7869,136.8052,135.5778,136.1233,46810.0
2018-12-13 09:40:00,149.47,149.61,148.68,149.44,60065.0,135.896,136.0233,135.1777,135.8687,60065.0
2018-12-13 09:50:00,149.58,149.58,148.5,148.5,34719.0,135.996,135.996,135.0141,135.0141,34719.0
2018-12-13 10:00:00,148.61,149.81,148.61,149.43,30324.0,135.1141,136.2051,135.1141,135.8596,30324.0
2018-12-13 10:10:00,149.35,150.06,149.04,149.19,26345.0,135.7869,136.4324,135.505,135.6414,26345.0
2018-12-13 10:20:00,149.06,149.51,148.82,149.08,22980.0,135.5232,135.9323,135.305,135.5414,22980.0
2018-12-13 10:30:00,149.01,149.49,148.78,149.22,56849.0,135.4777,135.9142,135.2686,135.6687,56849.0
2018-12-13 10:40:00,149.11,149.22,148.65,148.78,38587.0,135.5687,135.6687,135.1504,135.2686,38587.0
2018-12-13 10:50:00,148.75,148.76,148.17,148.45,21884.0,135.2414,135.2504,134.714,134.9686,21884.0
2018-12-13 11:00:00,148.46,148.58,147.77,148.21,29957.0,134.9777,135.0868,134.3504,134.7504,29957.0
2018-12-13 11:10:00,148.21,148.38,147.84,148.19,23698.0,134.7504,134.905,134.414,134.7322,23698.0
2018-12-13 11:20:00,148.2,148.25,147.89,148.02,20189.0,134.7413,134.7868,134.4595,134.5777,20189.0
2018-12-13 11:30:00,148.0,148.6,147.89,148.5,22555.0,134.5595,135.105,134.4595,135.0141,22555.0
2018-12-13 11:40:00,148.45,149.28,148.28,148.66,21690.0,134.9686,135.7232,134.814,135.1595,21690.0
2018-12-13 11:50:00,148.57,148.69,148.27,148.27,17837.0,135.0777,135.1868,134.8049,134.8049,17837.0
2018-12-13 12:00:00,148.16,148.34,147.85,148.09,19771.0,134.7049,134.8686,134.4231,134.6413,19771.0
2018-12-13 12:10:00,148.06,148.42,147.95,148.25,14007.0,134.614,134.9413,134.514,134.7868,14007.0
2018-12-13 12:20:00,148.32,148.37,147.99,148.05,37106.0,134.8504,134.8959,134.5504,134.6049,37106.0
2018-12-13 12:30:00,148.08,148.75,148.07,148.69,14167.0,134.6322,135.2414,134.6231,135.1868,14167.0
2018-12-13 12:40:00,148.67,148.69,148.14,148.43,22688.0,135.1686,135.1868,134.6868,134.9504,22688.0
2018-12-13 12:50:00,148.46,148.55,148.27,148.51,6626.0,134.9777,135.0595,134.8049,135.0232,6626.0
2018-12-13 13:00:00,148.42,148.46,147.86,148.23,25580.0,134.9413,134.9777,134.4322,134.7686,25580.0
2018-12-13 13:10:00,148.19,148.53,148.06,148.31,9694.0,134.7322,135.0413,134.614,134.8413,9694.0
2018-12-13 13:20:00,148.28,148.61,147.98,148.38,14974.0,134.814,135.1141,134.5413,134.905,14974.0
2018-12-13 13:30:00,148.46,148.8,148.26,148.78,27704.0,134.9777,135.2868,134.7959,135.2686,27704.0
2018-12-13 13:40:00,148.81,148.94,148.49,148.5,16188.0,135.2959,135.4141,135.005,135.0141,16188.0
2018-12-13 13:50:00,148.5,148.59,148.18,148.34,18186.0,135.0141,135.0959,134.7231,134.8686,18186.0
2018-12-13 14:00:00,148.33,148.41,147.88,148.02,22442.0,134.8595,134.9322,134.4504,134.5777,22442.0
2018-12-13 14:10:00,147.96,148.23,147.85,148.23,16092.0,134.5231,134.7686,134.4231,134.7686,16092.0
2018-12-13 14:20:00,148.23,148.3,147.89,148.22,14549.0,134.7686,134.8322,134.4595,134.7595,14549.0
2018-12-13 14:30:00,148.18,148.19,147.79,148.04,24920.0,134.7231,134.7322,134.3685,134.5958,24920.0
2018-12-13 14:40:00,148.01,148.32,147.88,148.25,33128.0,134.5686,134.8504,134.4504,134.7868,33128.0
2018-12-13 14:50:00,148.21,148.59,148.16,148.4,12646.0,134.7504,135.0959,134.7049,134.9231,12646.0
2018-12-13 15:00:00,148.38,148.43,148.24,148.29,31599.0,134.905,134.9504,134.7777,134.8231,31599.0
2018-12-13 15:10:00,148.27,148.62,148.16,148.55,26063.0,134.8049,135.1232,134.7049,135.0595,26063.0
2018-12-13 15:20:00,148.54,148.65,148.38,148.44,17376.0,135.0504,135.1504,134.905,134.9595,17376.0
2018-12-13 15:30:00,148.42,148.55,148.18,148.36,46699.0,134.9413,135.0595,134.7231,134.8868,46699.0
2018-12-13 15:40:00,148.33,148.85,148.33,148.68,128060.0,134.8595,135.3323,134.8595,135.1777,128060.0
2018-12-13 15:50:00,148.65,148.75,148.29,148.35,163629.0,135.1504,135.2414,134.8231,134.8777,163629.0
2018-12-14 09:30:00,146.31,148.39,146.31,148.26,46544.0,133.0229,134.914,133.0229,134.7959,46544.0
2018-12-14 09:40:00,148.3,149.2,148.3,148.8,15801.0,134.8322,135.6505,134.8322,135.2868,15801.0
2018-12-14 09:50:00,148.86,148.9,148.42,148.6,23337.0,135.3414,135.3777,134.9413,135.105,23337.0
2018-12-14 10:00:00,148.35,148.35,147.94,148.17,13707.0,134.8777,134.8777,134.5049,134.714,13707.0
2018-12-14 10:10:00,148.22,148.89,148.07,148.81,23136.0,134.7595,135.3686,134.6231,135.2959,23136.0
2018-12-14 10:20:00,148.77,148.92,148.1,148.33,27363.0,135.2595,135.3959,134.6504,134.8595,27363.0
2018-12-14 10:30:00,148.13,148.4,147.69,148.4,18236.0,134.6777,134.9231,134.2776,134.9231,18236.0
2018-12-14 10:40:00,148.37,148.96,148.24,148.77,46780.0,134.8959,135.4323,134.7777,135.2595,46780.0
2018-12-14 10:50:00,148.69,148.99,148.27,148.37,27877.0,135.1868,135.4596,134.8049,134.8959,27877.0
2018-12-14 11:00:00,148.28,148.99,148.28,148.91,17585.0,134.814,135.4596,134.814,135.3868,17585.0
2018-12-14 11:10:00,148.85,149.13,148.44,149.1,53214.0,135.3323,135.5868,134.9595,135.5596,53214.0
2018-12-14 11:20:00,149.17,149.31,148.6,149.08,59066.0,135.6232,135.7505,135.105,135.5414,59066.0
2018-12-14 11:30:00,149.11,149.51,148.87,149.08,13582.0,135.5687,135.9323,135.3505,135.5414,13582.0
2018-12-14 11:40:00,149.16,149.38,148.19,148.28,31777.0,135.6141,135.8141,134.7322,134.814,31777.0
2018-12-14 11:50:00,148.25,148.81,148.03,148.37,75049.0,134.7868,135.2959,134.5867,134.8959,75049.0
2018-12-14 12:00:00,148.43,148.58,148.23,148.34,22907.0,134.9504,135.0868,134.7686,134.8686,22907.0
2018-12-14 12:10:00,148.37,148.77,148.28,148.77,17412.0,134.8959,135.2595,134.814,135.2595,17412.0
2018-12-14 12:20:00,148.72,148.76,148.4,148.62,9918.0,135.2141,135.2504,134.9231,135.1232,9918.0
2018-12-14 12:30:00,148.79,149.1,148.46,148.55,8054.0,135.2777,135.5596,134.9777,135.0595,8054.0
2018-12-14 12:40:00,148.43,148.62,148.38,148.51,12939.0,134.9504,135.1232,134.905,135.0232,12939.0
2018-12-14 12:50:00,148.55,148.82,148.48,148.66,10642.0,135.0595,135.305,134.9959,135.1595,10642.0
2018-12-14 13:00:00,148.6,148.9,148.39,148.72,13397.0,135.105,135.3777,134.914,135.2141,13397.0
2018-12-14 13:10:00,148.72,148.91,148.62,148.64,12585.0,135.2141,135.3868,135.1232,135.1413,12585.0
2018-12-14 13:20:00,148.6,148.78,148.51,148.61,5400.0,135.105,135.2686,135.0232,135.1141,5400.0
2018-12-14 13:30:00,148.64,148.93,148.43,148.8,51426.0,135.1413,135.405,134.9504,135.2868,51426.0
2018-12-14 13:40:00,148.79,148.96,148.64,148.64,9334.0,135.2777,135.4323,135.1413,135.1413,9334.0
2018-12-14 13:50:00,148.61,148.68,148.46,148.5,18838.0,135.1141,135.1777,134.9777,135.0141,18838.0
2018-12-14 14:00:00,148.5,148.86,148.41,148.82,46312.0,135.0141,135.3414,134.9322,135.305,46312.0
2018-12-14 14:10:00,148.8,149.16,148.68,148.96,24239.0,135.2868,135.6141,135.1777,135.4323,24239.0
2018-12-14 14:20:00,149.02,149.29,149.0,149.22,9993.0,135.4868,135.7323,135.4687,135.6687,9993.0
2018-12-14 14:30:00,149.16,149.16,148.1,148.16,14755.0,135.6141,135.6141,134.6504,134.7049,14755.0
2018-12-14 14:40:00,148.19,148.47,147.8,148.09,17205.0,134.7322,134.9868,134.3776,134.6413,17205.0
2018-12-14 14:50:00,148.15,148.6,147.92,148.54,22483.0,134.6958,135.105,134.4867,135.0504,22483.0
2018-12-14 15:00:00,148.49,148.75,148.43,148.65,41103.0,135.005,135.2414,134.9504,135.1504,41103.0
2018-12-14 15:10:00,148.6,149.18,148.57,148.95,83932.0,135.105,135.6323,135.0777,135.4232,83932.0
2018-12-14 15:20:00,148.96,148.96,148.58,148.58,27675.0,135.4323,135.4323,135.0868,135.0868,27675.0
2018-12-14 15:30:00,148.59,148.65,148.34,148.48,38026.0,135.0959,135.1504,134.8686,134.9959,38026.0
2018-12-14 15:40:00,148.46,148.53,148.2,148.5,78994.0,134.9777,135.0413,134.7413,135.0141,78994.0
2018-12-14 15:50:00,148.49,149.08,148.4,149.0,205560.0,135.005,135.5414,134.9231,135.4687,205560.0
2018-12-17 09:30:00,148.3,149.17,147.56,148.38,46480.0,134.8322,135.6232,134.1594,134.905,46480.0
2018-12-17 09:40:00,148.5,148.59,147.04,147.27,78839.0,135.0141,135.0959,133.6866,133.8958,78839.0
2018-12-17 09:50:00,147.14,148.04,147.14,147.9,43061.0,133.7776,134.5958,133.7776,134.4685,43061.0
2018-12-17 10:00:00,147.95,148.05,147.18,147.56,77069.0,134.514,134.6049,133.8139,134.1594,77069.0
2018-12-17 10:10:00,147.49,148.32,147.43,148.06,40716.0,134.0958,134.8504,134.0412,134.614,40716.0
2018-12-17 10:20:00,147.98,148.14,147.64,147.98,33178.0,134.5413,134.6868,134.2322,134.5413,33178.0
2018-12-17 10:30:00,148.03,148.17,147.35,147.59,24669.0,134.5867,134.714,133.9685,134.1867,24669.0
2018-12-17 10:40:00,147.5,148.99,147.49,148.85,60725.0,134.1049,135.4596,134.0958,135.3323,60725.0
2018-12-17 10:50:00,148.75,149.3,148.47,149.1,25197.0,135.2414,135.7414,134.9868,135.5596,25197.0
2018-12-17 11:00:00,149.09,149.48,148.87,149.46,22057.0,135.5505,135.9051,135.3505,135.8869,22057.0
2018-12-17 11:10:00,149.48,150.0,149.36,149.68,31784.0,135.9051,136.3778,135.796,136.0869,31784.0
2018-12-17 11:20:00,149.78,150.05,149.61,149.78,36903.0,136.1778,136.4233,136.0233,136.1778,36903.0
2018-12-17 11:30:00,149.81,149.81,149.21,149.55,22908.0,136.2051,136.2051,135.6596,135.9687,22908.0
2018-12-17 11:40:00,149.53,149.61,149.09,149.48,20423.0,135.9505,136.0233,135.5505,135.9051,20423.0
2018-12-17 11:50:00,149.59,149.67,149.21,149.58,22037.0,136.0051,136.0778,135.6596,135.996,22037.0
2018-12-17 12:00:00,149.65,149.73,149.37,149.4,23792.0,136.0596,136.1324,135.8051,135.8323,23792.0
2018-12-17 12:10:00,149.38,149.38,148.88,149.25,13606.0,135.8141,135.8141,135.3596,135.6959,13606.0
2018-12-17 12:20:00,149.27,149.37,148.9,149.14,21669.0,135.7141,135.8051,135.3777,135.5959,21669.0
2018-12-17 12:30:00,149.06,149.07,148.41,148.79,23803.0,135.5232,135.5323,134.9322,135.2777,23803.0
2018-12-17 12:40:00,148.72,148.79,148.31,148.64,18848.0,135.2141,135.2777,134.8413,135.1413,18848.0
2018-12-17 12:50:00,148.6,148.77,148.22,148.27,51745.0,135.105,135.2595,134.7595,134.8049,51745.0
2018-12-17 13:00:00,148.28,148.55,148.02,148.37,25099.0,134.814,135.0595,134.5777,134.8959,25099.0
2018-12-17 13:10:00,148.35,148.55,148.0,148.0,37320.0,134.8777,135.0595,134.5595,134.5595,37320.0
2018-12-17 13:20:00,148.05,148.33,147.7,147.92,29604.0,134.6049,134.8595,134.2867,134.4867,29604.0
2018-12-17 13:30:00,147.89,148.21,147.38,147.55,54518.0,134.4595,134.7504,133.9958,134.1503,54518.0
2018-12-17 13:40:00,147.55,147.95,147.35,147.49,26013.0,134.1503,134.514,133.9685,134.0958,26013.0
2018-12-17 13:50:00,147.49,147.55,147.16,147.16,30750.0,134.0958,134.1503,133.7958,133.7958,30750.0
2018-12-17 14:00:00,147.21,147.27,146.76,146.83,38897.0,133.8412,133.8958,133.4321,133.4957,38897.0
2018-12-17 14:10:00,146.78,146.96,146.69,146.79,31513.0,133.4503,133.6139,133.3684,133.4594,31513.0
2018-12-17 14:20:00,146.74,147.44,146.69,146.97,20221.0,133.4139,134.0503,133.3684,133.623,20221.0
2018-12-17 14:30:00,146.97,147.35,146.89,147.11,24457.0,133.623,133.9685,133.5503,133.7503,24457.0
2018-12-17 14:40:00,147.13,147.6,147.13,147.25,27432.0,133.7685,134.1958,133.7685,133.8776,27432.0
2018-12-17 14:50:00,147.28,147.29,146.65,146.87,29808.0,133.9049,133.9139,133.3321,133.5321,29808.0
2018-12-17 15:00:00,146.89,147.13,146.62,146.65,35153.0,133.5503,133.7685,133.3048,133.3321,35153.0
2018-12-17 15:10:00,146.6,147.19,146.49,146.68,56684.0,133.2866,133.823,133.1866,133.3593,56684.0
2018-12-17 15:20:00,146.66,146.68,146.08,146.22,57659.0,133.3412,133.3593,132.8138,132.9411,57659.0
2018-12-17 15:30:00,146.24,146.29,145.58,145.78,69225.0,132.9593,133.0048,132.3592,132.5411,69225.0
2018-12-17 15:40:00,145.75,145.76,145.0,145.28,118359.0,132.5138,132.5229,131.8319,132.0865,118359.0
2018-12-17 15:50:00,145.23,146.17,145.19,146.05,162782.0,132.041,132.8957,132.0047,132.7866,162782.0
2018-12-18 09:30:00,148.34,150.12,147.83,149.73,105729.0,134.8686,136.4869,134.4049,136.1324,105729.0
2018-12-18 09:40:00,149.86,150.6,149.68,150.22,93281.0,136.2506,136.9233,136.0869,136.5779,93281.0
2018-12-18 09:50:00,150.3,150.35,149.47,149.95,56916.0,136.6506,136.6961,135.896,136.3324,56916.0
2018-12-18 10:00:00,149.92,150.86,149.81,150.65,53911.0,136.3051,137.1597,136.2051,136.9688,53911.0
2018-12-18 10:10:00,150.65,150.73,150.16,150.53,78486.0,136.9688,137.0415,136.5233,136.8597,78486.0
2018-12-18 10:20:00,150.62,150.65,149.69,149.69,33837.0,136.9415,136.9688,136.096,136.096,33837.0
2018-12-18 10:30:00,149.75,150.48,149.69,150.05,79117.0,136.1505,136.8142,136.096,136.4233,79117.0
2018-12-18 10:40:00,150.04,150.07,149.33,149.53,71452.0,136.4142,136.4415,135.7687,135.9505,71452.0
2018-12-18 10:50:00,149.52,149.99,149.5,149.56,37300.0,135.9414,136.3687,135.9232,135.9778,37300.0
2018-12-18 11:00:00,149.59,149.75,149.06,149.06,31659.0,136.0051,136.1505,135.5232,135.5232,31659.0
2018-12-18 11:10:00,149.15,149.31,148.76,149.24,33599.0,135.605,135.7505,135.2504,135.6869,33599.0
2018-12-18 11:20:00,149.17,149.69,149.15,149.68,23313.0,135.6232,136.096,135.605,136.0869,23313.0
2018-12-18 11:30:00,149.73,150.1,149.48,150.09,52508.0,136.1324,136.4688,135.9051,136.4597,52508.0
2018-12-18 11:40:00,150.11,150.24,149.57,149.96,37978.0,136.4778,136.596,135.9869,136.3415,37978.0
2018-12-18 11:50:00,149.99,150.11,149.58,149.9,25091.0,136.3687,136.4778,135.996,136.2869,25091.0
2018-12-18 12:00:00,149.93,150.5,149.87,150.31,40597.0,136.3142,136.8324,136.2596,136.6597,40597.0
2018-12-18 12:10:00,150.46,150.57,150.06,150.37,21159.0,136.7961,136.8961,136.4324,136.7142,21159.0
2018-12-18 12:20:00,150.32,150.44,149.84,149.87,67023.0,136.6688,136.7779,136.2324,136.2596,67023.0
2018-12-18 12:30:00,149.91,150.16,149.69,149.69,17387.0,136.296,136.5233,136.096,136.096,17387.0
2018-12-18 12:40:00,149.71,149.8,149.53,149.74,10821.0,136.1142,136.196,135.9505,136.1414,10821.0
2018-12-18 12:50:00,149.67,149.92,149.48,149.79,13801.0,136.0778,136.3051,135.9051,136.1869,13801.0
2018-12-18 13:00:00,149.77,149.89,149.55,149.85,12122.0,136.1687,136.2778,135.9687,136.2415,12122.0
2018-12-18 13:10:00,149.91,149.97,149.69,149.75,13738.0,136.296,136.3506,136.096,136.1505,13738.0
2018-12-18 13:20:00,149.81,150.01,149.52,149.73,22116.0,136.2051,136.3869,135.9414,136.1324,22116.0
2018-12-18 13:30:00,149.71,149.89,149.57,149.63,21348.0,136.1142,136.2778,135.9869,136.0414,21348.0
2018-12-18 13:40:00,149.7,149.92,149.64,149.82,27338.0,136.1051,136.3051,136.0505,136.2142,27338.0
2018-12-18 13:50:00,149.79,149.82,149.1,149.17,29076.0,136.1869,136.2142,135.5596,135.6232,29076.0
2018-12-18 14:00:00,149.18,149.55,148.91,149.55,24683.0,135.6323,135.9687,135.3868,135.9687,24683.0
2018-12-18 14:10:00,149.5,149.57,149.18,149.32,28282.0,135.9232,135.9869,135.6323,135.7596,28282.0
2018-12-18 14:20:00,149.31,149.58,149.28,149.53,24070.0,135.7505,135.996,135.7232,135.9505,24070.0
2018-12-18 14:30:00,149.59,149.61,148.83,149.08,35751.0,136.0051,136.0233,135.3141,135.5414,35751.0
2018-12-18 14:40:00,149.1,149.14,148.23,148.77,57203.0,135.5596,135.5959,134.7686,135.2595,57203.0
2018-12-18 14:50:00,148.81,149.07,148.34,148.45,54304.0,135.2959,135.5323,134.8686,134.9686,54304.0
2018-12-18 15:00:00,148.35,148.79,148.13,148.43,47101.0,134.8777,135.2777,134.6777,134.9504,47101.0
2018-12-18 15:10:00,148.41,148.92,148.41,148.65,34503.0,134.9322,135.3959,134.9322,135.1504,34503.0
2018-12-18 15:20:00,148.58,148.77,148.22,148.44,41729.0,135.0868,135.2595,134.7595,134.9595,41729.0
2018-12-18 15:30:00,148.49,149.25,148.45,149.09,59775.0,135.005,135.6959,134.9686,135.5505,59775.0
2018-12-18 15:40:00,149.12,150.06,149.11,149.96,123506.0,135.5778,136.4324,135.5687,136.3415,123506.0
2018-12-18 15:50:00,149.95,150.02,149.18,149.21,156976.0,136.3324,136.396,135.6323,135.6596,156976.0
2018-12-19 09:30:00,149.27,150.59,148.75,149.81,26804.0,135.7141,136.9143,135.2414,136.2051,26804.0
2018-12-19 09:40:00,149.81,150.86,149.56,150.85,37872.0,136.2051,137.1597,135.9778,137.1506,37872.0
2018-12-19 09:50:00,150.68,151.54,150.62,150.75,42569.0,136.9961,137.778,136.9415,137.0597,42569.0
2018-12-19 10:00:00,150.76,151.23,150.63,150.83,33394.0,137.0688,137.4961,136.9506,137.1325,33394.0
2018-12-19 10:10:00,150.83,150.89,150.32,150.55,35716.0,137.1325,137.187,136.6688,136.8779,35716.0
2018-12-19 10:20:00,150.51,150.59,149.91,149.99,40557.0,136.8415,136.9143,136.296,136.3687,40557.0
2018-12-19 10:30:00,150.08,150.33,149.68,149.97,52114.0,136.4506,136.6779,136.0869,136.3506,52114.0
2018-12-19 10:40:00,149.96,150.29,149.78,150.23,33508.0,136.3415,136.6415,136.1778,136.587,33508.0
2018-12-19 10:50:00,150.27,150.82,150.07,150.78,84931.0,136.6233,137.1234,136.4415,137.087,84931.0
2018-12-19 11:00:00,150.86,150.87,150.28,150.34,35020.0,137.1597,137.1688,136.6324,136.687,35020.0
2018-12-19 11:10:00,150.33,150.33,149.63,149.84,26010.0,136.6779,136.6779,136.0414,136.2324,26010.0
2018-12-19 11:20:00,149.78,150.23,149.73,150.22,25131.0,136.1778,136.587,136.1324,136.5779,25131.0
2018-12-19 11:30:00,150.1,150.31,149.84,150.24,28510.0,136.4688,136.6597,136.2324,136.596,28510.0
2018-12-19 11:40:00,150.21,150.21,149.99,150.11,20501.0,136.5688,136.5688,136.3687,136.4778,20501.0
2018-12-19 11:50:00,150.1,150.45,149.92,150.4,43798.0,136.4688,136.787,136.3051,136.7415,43798.0
2018-12-19 12:00:00,150.43,151.35,150.19,151.16,68570.0,136.7688,137.6052,136.5506,137.4325,68570.0
2018-12-19 12:10:00,151.13,151.67,150.91,151.59,33674.0,137.4052,137.8962,137.2052,137.8234,33674.0
2018-12-19 12:20:00,151.58,151.75,151.49,151.53,23486.0,137.8144,137.9689,137.7325,137.7689,23486.0
2018-12-19 12:30:00,151.51,151.66,151.36,151.59,15026.0,137.7507,137.8871,137.6143,137.8234,15026.0
2018-12-19 12:40:00,151.57,151.63,151.32,151.53,27513.0,137.8053,137.8598,137.578,137.7689,27513.0
2018-12-19 12:50:00,151.53,151.72,151.15,151.16,27693.0,137.7689,137.9416,137.4234,137.4325,27693.0
2018-12-19 13:00:00,151.15,151.21,150.8,150.84,24959.0,137.4234,137.478,137.1052,137.1416,24959.0
2018-12-19 13:10:00,150.85,150.93,150.53,150.62,18270.0,137.1506,137.2234,136.8597,136.9415,18270.0
2018-12-19 13:20:00,150.67,150.78,150.14,150.49,21465.0,136.987,137.087,136.5051,136.8233,21465.0
2018-12-19 13:30:00,150.55,150.84,150.46,150.58,27780.0,136.8779,137.1416,136.7961,136.9052,27780.0
2018-12-19 13:40:00,150.66,151.32,150.64,151.24,18222.0,136.9779,137.578,136.9597,137.5052,18222.0
2018-12-19 13:50:00,151.25,151.74,150.94,151.69,28428.0,137.5143,137.9598,137.2325,137.9144,28428.0
2018-12-19 14:00:00,151.84,152.0,148.68,148.88,51994.0,138.0507,138.1962,135.1777,135.3596,51994.0
2018-12-19 14:10:00,149.12,149.35,147.89,149.08,59157.0,135.5778,135.7869,134.4595,135.5414,59157.0
2018-12-19 14:20:00,149.02,149.54,148.5,149.31,20974.0,135.4868,135.9596,135.0141,135.7505,20974.0
2018-12-19 14:30:00,149.42,150.23,148.99,149.47,40529.0,135.8505,136.587,135.4596,135.896,40529.0
2018-12-19 14:40:00,149.36,149.36,147.75,148.33,44050.0,135.796,135.796,134.3322,134.8595,44050.0
2018-12-19 14:50:00,148.3,148.3,145.84,146.59,56407.0,134.8322,134.8322,132.5956,133.2775,56407.0
2018-12-19 15:00:00,146.53,146.61,144.31,145.21,80714.0,133.223,133.2957,131.2046,132.0228,80714.0
2018-12-19 15:10:00,145.35,146.54,144.98,145.9,79229.0,132.1501,133.2321,131.8137,132.6502,79229.0
2018-12-19 15:20:00,145.96,146.48,145.08,145.15,72936.0,132.7047,133.1775,131.9046,131.9683,72936.0
2018-12-19 15:30:00,145.23,146.13,145.16,145.63,73635.0,132.041,132.8593,131.9774,132.4047,73635.0
2018-12-19 15:40:00,145.59,146.29,145.11,146.18,128236.0,132.3683,133.0048,131.9319,132.9047,128236.0
2018-12-19 15:50:00,146.15,146.57,145.96,146.08,236158.0,132.8775,133.2593,132.7047,132.8138,236158.0
2018-12-20 09:30:00,145.12,146.61,145.0,146.37,47327.0,131.941,133.2957,131.8319,133.0775,47327.0
2018-12-20 09:40:00,146.33,146.34,145.14,145.26,29629.0,133.0411,133.0502,131.9592,132.0683,29629.0
2018-12-20 09:50:00,145.12,146.42,144.9,146.34,69585.0,131.941,133.123,131.741,133.0502,69585.0
2018-12-20 10:00:00,146.36,147.39,146.02,147.25,74390.0,133.0684,134.0049,132.7593,133.8776,74390.0
2018-12-20 10:10:00,147.16,147.67,146.65,146.92,36172.0,133.7958,134.2594,133.3321,133.5775,36172.0
2018-12-20 10:20:00,146.89,147.72,146.67,147.36,55347.0,133.5503,134.3049,133.3503,133.9776,55347.0
2018-12-20 10:30:00,147.4,148.0,147.21,147.75,41465.0,134.014,134.5595,133.8412,134.3322,41465.0
2018-12-20 10:40:00,147.74,148.36,147.61,147.85,25621.0,134.3231,134.8868,134.2049,134.4231,25621.0
2018-12-20 10:50:00,147.74,148.0,147.18,147.59,20025.0,134.3231,134.5595,133.8139,134.1867,20025.0
2018-12-20 11:00:00,147.5,147.68,146.8,146.96,16939.0,134.1049,134.2685,133.4684,133.6139,16939.0
2018-12-20 11:10:00,147.07,147.24,146.38,146.47,56593.0,133.7139,133.8685,133.0866,133.1684,56593.0
2018-12-20 11:20:00,146.52,146.56,145.8,145.95,67693.0,133.2139,133.2502,132.5593,132.6956,67693.0
2018-12-20 11:30:00,146.04,146.32,145.49,145.56,29900.0,132.7775,133.032,132.2774,132.3411,29900.0
2018-12-20 11:40:00,145.53,145.71,144.7,144.7,34036.0,132.3138,132.4774,131.5592,131.5592,34036.0
2018-12-20 11:50:00,144.85,145.6,144.1,144.88,33894.0,131.6955,132.3774,131.0136,131.7228,33894.0
2018-12-20 12:00:00,144.94,145.25,144.61,144.72,21579.0,131.7774,132.0592,131.4773,131.5773,21579.0
2018-12-20 12:10:00,144.78,145.13,144.33,145.06,17532.0,131.6319,131.9501,131.2228,131.8865,17532.0
2018-12-20 12:20:00,145.0,146.0,144.98,146.0,23717.0,131.8319,132.7411,131.8137,132.7411,23717.0
2018-12-20 12:30:00,145.9,146.0,145.18,145.25,23136.0,132.6502,132.7411,131.9956,132.0592,23136.0
2018-12-20 12:40:00,145.26,145.38,144.82,145.33,19545.0,132.0683,132.1774,131.6683,132.1319,19545.0
2018-12-20 12:50:00,145.34,145.59,144.84,145.51,13519.0,132.141,132.3683,131.6864,132.2956,13519.0
2018-12-20 13:00:00,145.52,145.57,144.59,144.62,15672.0,132.3047,132.3501,131.4591,131.4864,15672.0
2018-12-20 13:10:00,144.56,145.21,144.56,144.99,16681.0,131.4319,132.0228,131.4319,131.8228,16681.0
2018-12-20 13:20:00,144.93,145.2,144.42,144.54,26332.0,131.7683,132.0137,131.3046,131.4137,26332.0
2018-12-20 13:30:00,144.53,144.76,144.28,144.59,26484.0,131.4046,131.6137,131.1773,131.4591,26484.0
2018-12-20 13:40:00,144.48,144.54,143.87,144.3,15775.0,131.3591,131.4137,130.8045,131.1955,15775.0
2018-12-20 13:50:00,144.2,144.26,143.91,144.16,32933.0,131.1046,131.1591,130.8409,131.0682,32933.0
2018-12-20 14:00:00,144.15,144.26,143.12,143.43,67043.0,131.0591,131.1591,130.1226,130.4045,67043.0
2018-12-20 14:10:00,143.35,143.52,142.6,143.03,49871.0,130.3318,130.4863,129.6499,130.0408,49871.0
2018-12-20 14:20:00,143.16,144.61,143.09,144.53,29652.0,130.159,131.4773,130.0954,131.4046,29652.0
2018-12-20 14:30:00,144.48,145.13,144.07,144.43,29725.0,131.3591,131.9501,130.9864,131.3137,29725.0
2018-12-20 14:40:00,144.44,145.46,144.4,145.31,28925.0,131.3228,132.2501,131.2864,132.1138,28925.0
2018-12-20 14:50:00,145.25,145.25,144.26,144.62,37120.0,132.0592,132.0592,131.1591,131.4864,37120.0
2018-12-20 15:00:00,144.54,144.54,143.48,144.38,34345.0,131.4137,131.4137,130.4499,131.2682,34345.0
2018-12-20 15:10:00,144.29,144.95,144.19,144.42,29956.0,131.1864,131.7865,131.0955,131.3046,29956.0
2018-12-20 15:20:00,144.33,145.49,144.23,144.8,89018.0,131.2228,132.2774,131.1318,131.6501,89018.0
2018-12-20 15:30:00,144.82,145.52,144.8,145.29,72420.0,131.6683,132.3047,131.6501,132.0956,72420.0
2018-12-20 15:40:00,145.23,145.3,143.96,144.16,103980.0,132.041,132.1047,130.8864,131.0682,103980.0
2018-12-20 15:50:00,144.14,144.66,143.77,144.54,224773.0,131.05,131.5228,130.7136,131.4137,224773.0
2018-12-21 09:30:00,144.54,146.0,144.34,145.25,442746.0,131.4137,132.7411,131.2318,132.0592,442746.0
2018-12-21 09:40:00,145.37,145.68,144.35,144.57,56037.0,132.1683,132.4502,131.2409,131.441,56037.0
2018-12-21 09:50:00,144.46,145.5,144.15,145.41,54154.0,131.3409,132.2865,131.0591,132.2047,54154.0
2018-12-21 10:00:00,145.38,145.66,144.78,145.41,43759.0,132.1774,132.432,131.6319,132.2047,43759.0
2018-12-21 10:10:00,145.49,147.02,145.42,146.4,111699.0,132.2774,133.6685,132.2138,133.1048,111699.0
2018-12-21 10:20:00,146.39,147.01,146.25,147.0,42123.0,133.0957,133.6594,132.9684,133.6503,42123.0
2018-12-21 10:30:00,146.98,147.08,146.14,146.15,16683.0,133.6321,133.723,132.8684,132.8775,16683.0
2018-12-21 10:40:00,146.19,146.47,145.89,145.95,17337.0,132.9138,133.1684,132.6411,132.6956,17337.0
2018-12-21 10:50:00,145.93,146.29,145.7,146.27,26724.0,132.6775,133.0048,132.4683,132.9866,26724.0
2018-12-21 11:00:00,146.27,146.47,144.99,145.01,38793.0,132.9866,133.1684,131.8228,131.841,38793.0
2018-12-21 11:10:00,144.87,145.4,144.55,145.26,23574.0,131.7137,132.1956,131.4228,132.0683,23574.0
2018-12-21 11:20:00,145.14,146.17,145.14,146.17,17736.0,131.9592,132.8957,131.9592,132.8957,17736.0
2018-12-21 11:30:00,146.14,146.24,145.79,145.93,17724.0,132.8684,132.9593,132.5502,132.6775,17724.0
2018-12-21 11:40:00,145.83,146.18,145.24,145.28,14861.0,132.5865,132.9047,132.0501,132.0865,14861.0
2018-12-21 11:50:00,145.2,145.83,145.12,145.2,13724.0,132.0137,132.5865,131.941,132.0137,13724.0
2018-12-21 12:00:00,145.29,145.49,144.53,144.85,24298.0,132.0956,132.2774,131.4046,131.6955,24298.0
2018-12-21 12:10:00,144.75,144.75,144.08,144.08,47275.0,131.6046,131.6046,130.9955,130.9955,47275.0
2018-12-21 12:20:00,144.08,144.38,143.74,143.85,37647.0,130.9955,131.2682,130.6863,130.7863,37647.0
2018-12-21 12:30:00,143.82,144.28,143.24,144.15,38921.0,130.7591,131.1773,130.2317,131.0591,38921.0
2018-12-21 12:40:00,144.27,144.44,143.75,143.78,32023.0,131.1682,131.3228,130.6954,130.7227,32023.0
2018-12-21 12:50:00,143.81,143.81,142.53,142.72,46829.0,130.75,130.75,129.5862,129.759,46829.0
2018-12-21 13:00:00,142.77,143.21,142.59,143.13,49967.0,129.8044,130.2045,129.6408,130.1317,49967.0
2018-12-21 13:10:00,143.1,143.26,142.56,142.62,20374.0,130.1045,130.2499,129.6135,129.668,20374.0
2018-12-21 13:20:00,142.63,143.28,142.6,143.01,23246.0,129.6771,130.2681,129.6499,130.0226,23246.0
2018-12-21 13:30:00,142.96,143.92,142.96,143.82,19723.0,129.9772,130.85,129.9772,130.7591,19723.0
2018-12-21 13:40:00,143.85,144.32,143.66,143.8,17205.0,130.7863,131.2137,130.6136,130.7409,17205.0
2018-12-21 13:50:00,143.74,144.0,143.29,143.53,15903.0,130.6863,130.9227,130.2772,130.4954,15903.0
2018-12-21 14:00:00,143.41,143.6,143.25,143.46,13723.0,130.3863,130.5591,130.2408,130.4318,13723.0
2018-12-21 14:10:00,143.48,143.96,143.13,143.94,51297.0,130.4499,130.8864,130.1317,130.8682,51297.0
2018-12-21 14:20:00,144.0,144.11,143.4,143.55,18982.0,130.9227,131.0227,130.3772,130.5136,18982.0
2018-12-21 14:30:00,143.49,143.82,143.41,143.77,13660.0,130.459,130.7591,130.3863,130.7136,13660.0
2018-12-21 14:40:00,143.73,143.88,143.18,143.56,32877.0,130.6772,130.8136,130.1772,130.5227,32877.0
2018-12-21 14:50:00,143.56,144.19,143.4,143.86,25966.0,130.5227,131.0955,130.3772,130.7954,25966.0
2018-12-21 15:00:00,143.87,144.17,143.8,144.06,18783.0,130.8045,131.0773,130.7409,130.9773,18783.0
2018-12-21 15:10:00,144.11,144.11,142.87,143.07,82987.0,131.0227,131.0227,129.8953,130.0772,82987.0
2018-12-21 15:20:00,143.05,143.28,142.68,142.68,64517.0,130.059,130.2681,129.7226,129.7226,64517.0
2018-12-21 15:30:00,142.75,143.24,142.47,142.49,88076.0,129.7862,130.2317,129.5317,129.5499,88076.0
2018-12-21 15:40:00,142.48,143.56,142.47,143.02,106271.0,129.5408,130.5227,129.5317,130.0317,106271.0
2018-12-21 15:50:00,142.98,143.26,142.51,142.96,228209.0,129.9954,130.2499,129.568,129.9772,228209.0
2018-12-24 09:30:00,141.75,142.34,140.63,140.81,69435.0,128.8771,129.4135,127.8588,128.0224,69435.0
2018-12-24 09:40:00,140.7,140.99,139.25,139.62,44126.0,127.9224,128.1861,126.6041,126.9405,44126.0
2018-12-24 09:50:00,139.74,140.26,139.0,139.64,81505.0,127.0496,127.5224,126.3768,126.9587,81505.0
2018-12-24 10:00:00,139.6,140.11,138.63,138.97,61631.0,126.9223,127.386,126.0404,126.3495,61631.0
2018-12-24 10:10:00,139.12,140.23,139.12,139.66,58363.0,126.4859,127.4951,126.4859,126.9769,58363.0
2018-12-24 10:20:00,139.69,140.35,139.48,140.09,33340.0,127.0041,127.6042,126.8132,127.3678,33340.0
2018-12-24 10:30:00,140.16,141.62,140.16,141.52,54228.0,127.4315,128.7589,127.4315,128.6679,54228.0
2018-12-24 10:40:00,141.58,142.2,141.24,141.67,96504.0,128.7225,129.2862,128.4134,128.8043,96504.0
2018-12-24 10:50:00,141.63,141.64,140.53,140.98,49411.0,128.768,128.777,127.7679,128.177,49411.0
2018-12-24 11:00:00,140.98,141.33,139.92,140.11,33751.0,128.177,128.4952,127.2132,127.386,33751.0
2018-12-24 11:10:00,140.18,140.37,139.35,139.6,42621.0,127.4496,127.6224,126.695,126.9223,42621.0
2018-12-24 11:20:00,139.63,139.84,139.35,139.79,35807.0,126.9496,127.1405,126.695,127.0951,35807.0
2018-12-24 11:30:00,139.69,140.15,139.22,139.57,24116.0,127.0041,127.4224,126.5768,126.895,24116.0
2018-12-24 11:40:00,139.55,139.93,138.52,138.59,35468.0,126.8768,127.2223,125.9404,126.004,35468.0
2018-12-24 11:50:00,138.52,138.93,138.33,138.43,22509.0,125.9404,126.3132,125.7676,125.8586,22509.0
2018-12-24 12:00:00,138.49,139.03,138.46,138.51,23254.0,125.9131,126.4041,125.8858,125.9313,23254.0
2018-12-24 12:10:00,138.41,138.94,138.29,138.83,19873.0,125.8404,126.3222,125.7313,126.2222,19873.0
2018-12-24 12:20:00,138.68,139.29,138.33,138.93,45289.0,126.0859,126.6405,125.7676,126.3132,45289.0
2018-12-24 12:30:00,138.99,139.24,138.38,138.62,38724.0,126.3677,126.595,125.8131,126.0313,38724.0
2018-12-24 12:40:00,138.5,138.71,138.17,138.31,97933.0,125.9222,126.1131,125.6222,125.7495,97933.0
2018-12-24 12:50:00,138.23,138.31,137.47,137.65,127092.0,125.6767,125.7495,124.9857,125.1494,127092.0
2018-12-26 09:30:00,138.42,138.77,137.92,138.37,31692.0,125.8495,126.1677,125.3949,125.804,31692.0
2018-12-26 09:40:00,138.49,138.49,137.53,137.93,31107.0,125.9131,125.9131,125.0403,125.404,31107.0
2018-12-26 09:50:00,138.0,138.01,136.89,136.97,52083.0,125.4676,125.4767,124.4584,124.5311,52083.0
2018-12-26 10:00:00,136.95,137.53,136.67,137.38,25356.0,124.513,125.0403,124.2584,124.9039,25356.0
2018-12-26 10:10:00,137.43,137.49,136.39,136.42,42004.0,124.9494,125.0039,124.0038,124.0311,42004.0
2018-12-26 10:20:00,136.38,137.06,136.38,136.5,37719.0,123.9947,124.613,123.9947,124.1038,37719.0
2018-12-26 10:30:00,136.52,136.84,136.23,136.53,20143.0,124.122,124.413,123.8584,124.1311,20143.0
2018-12-26 10:40:00,136.41,136.67,136.24,136.53,24223.0,124.022,124.2584,123.8674,124.1311,24223.0
2018-12-26 10:50:00,136.61,136.96,136.13,136.27,31089.0,124.2038,124.5221,123.7674,123.8947,31089.0
2018-12-26 11:00:00,136.27,136.95,136.16,136.63,26272.0,123.8947,124.513,123.7947,124.222,26272.0
2018-12-26 11:10:00,136.82,137.78,136.72,137.64,26755.0,124.3948,125.2676,124.3039,125.1403,26755.0
2018-12-26 11:20:00,137.61,138.02,137.48,137.98,13129.0,125.113,125.4858,124.9948,125.4494,13129.0
2018-12-26 11:30:00,137.99,138.21,137.71,138.16,17519.0,125.4585,125.6585,125.2039,125.6131,17519.0
2018-12-26 11:40:00,138.27,138.72,138.12,138.59,15572.0,125.7131,126.1222,125.5767,126.004,15572.0
2018-12-26 11:50:00,138.58,138.94,138.31,138.94,12134.0,125.9949,126.3222,125.7495,126.3222,12134.0
2018-12-26 12:00:00,139.01,139.57,138.86,139.57,25115.0,126.3859,126.895,126.2495,126.895,25115.0
2018-12-26 12:10:00,139.42,140.23,139.23,139.36,35290.0,126.7587,127.4951,126.5859,126.7041,35290.0
2018-12-26 12:20:00,139.42,139.82,139.26,139.31,16302.0,126.7587,127.1223,126.6132,126.6586,16302.0
2018-12-26 12:30:00,139.36,139.91,139.22,139.87,13304.0,126.7041,127.2042,126.5768,127.1678,13304.0
2018-12-26 12:40:00,139.91,140.34,139.71,139.9,32232.0,127.2042,127.5951,127.0223,127.1951,32232.0
2018-12-26 12:50:00,140.05,140.34,139.99,140.33,14098.0,127.3314,127.5951,127.2769,127.586,14098.0
2018-12-26 13:00:00,140.33,140.43,139.33,139.65,18730.0,127.586,127.6769,126.6768,126.9678,18730.0
2018-12-26 13:10:00,139.62,139.67,138.74,138.75,22521.0,126.9405,126.986,126.1404,126.1495,22521.0
2018-12-26 13:20:00,138.75,139.09,138.75,139.02,10306.0,126.1495,126.4586,126.1495,126.395,10306.0
2018-12-26 13:30:00,139.06,139.45,138.98,139.42,22263.0,126.4313,126.7859,126.3586,126.7587,22263.0
2018-12-26 13:40:00,139.43,139.51,139.33,139.33,14981.0,126.7677,126.8405,126.6768,126.6768,14981.0
2018-12-26 13:50:00,139.39,140.18,139.35,140.03,26918.0,126.7314,127.4496,126.695,127.3133,26918.0
2018-12-26 14:00:00,140.03,140.11,139.6,139.68,17493.0,127.3133,127.386,126.9223,126.995,17493.0
2018-12-26 14:10:00,139.71,139.84,139.17,139.27,19887.0,127.0223,127.1405,126.5314,126.6223,19887.0
2018-12-26 14:20:00,139.23,139.32,138.98,139.22,11143.0,126.5859,126.6677,126.3586,126.5768,11143.0
2018-12-26 14:30:00,139.31,139.84,139.31,139.74,15800.0,126.6586,127.1405,126.6586,127.0496,15800.0
2018-12-26 14:40:00,139.75,139.83,139.48,139.54,19351.0,127.0587,127.1314,126.8132,126.8678,19351.0
2018-12-26 14:50:00,139.53,140.22,139.53,140.22,22564.0,126.8587,127.486,126.8587,127.486,22564.0
2018-12-26 15:00:00,140.21,140.4,139.87,140.27,39458.0,127.4769,127.6497,127.1678,127.5315,39458.0
2018-12-26 15:10:00,140.2,140.88,140.2,140.58,37220.0,127.4678,128.0861,127.4678,127.8133,37220.0
2018-12-26 15:20:00,140.54,141.22,140.48,141.22,18869.0,127.7769,128.3952,127.7224,128.3952,18869.0
2018-12-26 15:30:00,141.13,141.83,141.05,141.83,51998.0,128.3134,128.9498,128.2406,128.9498,51998.0
2018-12-26 15:40:00,141.8,142.72,141.69,142.08,71686.0,128.9225,129.759,128.8225,129.1771,71686.0
2018-12-26 15:50:00,142.03,143.32,142.01,143.24,141169.0,129.1316,130.3045,129.1134,130.2317,141169.0
2018-12-27 09:30:00,141.4,141.84,140.48,141.34,46482.0,128.5588,128.9589,127.7224,128.5043,46482.0
2018-12-27 09:40:00,141.36,141.95,140.26,140.35,68579.0,128.5225,129.0589,127.5224,127.6042,68579.0
2018-12-27 09:50:00,140.34,141.53,140.16,141.36,61433.0,127.5951,128.677,127.4315,128.5225,61433.0
2018-12-27 10:00:00,141.25,142.16,140.7,140.88,37888.0,128.4225,129.2498,127.9224,128.0861,37888.0
2018-12-27 10:10:00,140.89,141.75,140.83,140.94,29680.0,128.0952,128.8771,128.0406,128.1406,29680.0
2018-12-27 10:20:00,140.88,141.21,140.7,140.9,28234.0,128.0861,128.3861,127.9224,128.1042,28234.0
2018-12-27 10:30:00,140.88,141.22,140.47,140.78,39971.0,128.0861,128.3952,127.7133,127.9951,39971.0
2018-12-27 10:40:00,140.84,141.48,140.73,141.2,40821.0,128.0497,128.6316,127.9497,128.377,40821.0
2018-12-27 10:50:00,141.1,141.24,140.42,140.72,29211.0,128.2861,128.4134,127.6678,127.9406,29211.0
2018-12-27 11:00:00,140.71,140.85,140.43,140.65,18620.0,127.9315,128.0588,127.6769,127.877,18620.0
2018-12-27 11:10:00,140.64,141.0,140.39,140.96,27312.0,127.8679,128.1952,127.6406,128.1588,27312.0
2018-12-27 11:20:00,140.91,141.8,140.8,141.78,35004.0,128.1133,128.9225,128.0133,128.9043,35004.0
2018-12-27 11:30:00,141.84,142.51,141.64,141.86,25254.0,128.9589,129.568,128.777,128.9771,25254.0
2018-12-27 11:40:00,141.78,141.94,141.42,141.65,23174.0,128.9043,129.0498,128.577,128.7861,23174.0
2018-12-27 11:50:00,141.69,142.59,141.68,142.54,23159.0,128.8225,129.6408,128.8134,129.5953,23159.0
2018-12-27 12:00:00,142.64,142.65,141.93,142.07,15034.0,129.6862,129.6953,129.0407,129.168,15034.0
2018-12-27 12:10:00,142.03,142.74,141.97,142.64,15225.0,129.1316,129.7772,129.0771,129.6862,15225.0
2018-12-27 12:20:00,142.64,142.65,141.62,141.76,30694.0,129.6862,129.6953,128.7589,128.8861,30694.0
2018-12-27 12:30:00,141.56,141.84,141.47,141.79,14880.0,128.7043,128.9589,128.6225,128.9134,14880.0
2018-12-27 12:40:00,141.69,142.29,141.57,142.01,15877.0,128.8225,129.368,128.7134,129.1134,15877.0
2018-12-27 12:50:00,142.05,142.66,141.93,142.66,14298.0,129.1498,129.7044,129.0407,129.7044,14298.0
2018-12-27 13:00:00,142.61,143.06,142.54,142.94,17525.0,129.659,130.0681,129.5953,129.959,17525.0
2018-12-27 13:10:00,142.9,143.03,142.52,142.53,9740.0,129.9226,130.0408,129.5771,129.5862,9740.0
2018-12-27 13:20:00,142.44,142.7,142.33,142.38,7345.0,129.5044,129.7408,129.4044,129.4498,7345.0
2018-12-27 13:30:00,142.32,142.62,142.28,142.28,9977.0,129.3953,129.668,129.3589,129.3589,9977.0
2018-12-27 13:40:00,142.26,142.4,141.63,141.67,16253.0,129.3407,129.468,128.768,128.8043,16253.0
2018-12-27 13:50:00,141.65,141.65,140.96,141.02,30280.0,128.7861,128.7861,128.1588,128.2134,30280.0
2018-12-27 14:00:00,140.86,141.51,140.76,141.04,36130.0,128.0679,128.6589,127.977,128.2315,36130.0
2018-12-27 14:10:00,140.96,141.04,140.44,140.63,46786.0,128.1588,128.2315,127.686,127.8588,46786.0
2018-12-27 14:20:00,140.57,141.16,140.5,141.12,73459.0,127.8042,128.3406,127.7406,128.3043,73459.0
2018-12-27 14:30:00,141.14,141.89,140.97,141.86,80608.0,128.3225,129.0043,128.1679,128.9771,80608.0
2018-12-27 14:40:00,141.84,143.18,141.84,142.93,99109.0,128.9589,130.1772,128.9589,129.9499,99109.0
2018-12-27 14:50:00,142.97,143.74,142.78,143.56,75807.0,129.9863,130.6863,129.8135,130.5227,75807.0
2018-12-27 15:00:00,143.57,143.57,142.23,142.64,87412.0,130.5318,130.5318,129.3135,129.6862,87412.0
2018-12-27 15:10:00,142.61,143.3,142.51,142.67,68253.0,129.659,130.2863,129.568,129.7135,68253.0
2018-12-27 15:20:00,142.71,144.01,142.69,143.88,51205.0,129.7499,130.9318,129.7317,130.8136,51205.0
2018-12-27 15:30:00,143.84,144.9,143.26,144.73,55894.0,130.7773,131.741,130.2499,131.5864,55894.0
2018-12-27 15:40:00,144.84,145.93,144.81,145.56,79222.0,131.6864,132.6775,131.6592,132.3411,79222.0
2018-12-27 15:50:00,145.55,146.64,145.11,146.64,173372.0,132.332,133.323,131.9319,133.323,173372.0
2018-12-28 09:30:00,146.39,147.0,145.23,145.95,90502.0,133.7919,134.3494,132.7318,133.3898,90502.0
2018-12-28 09:40:00,145.98,147.77,145.98,147.07,26629.0,133.4172,135.0532,133.4172,134.4134,26629.0
2018-12-28 09:50:00,147.0,147.6,146.23,147.06,21723.0,134.3494,134.8978,133.6457,134.4043,21723.0
2018-12-28 10:00:00,146.85,147.06,145.75,146.0,14537.0,134.2124,134.4043,133.207,133.4355,14537.0
2018-12-28 10:10:00,145.9,146.29,145.49,146.14,14187.0,133.3441,133.7005,132.9694,133.5635,14187.0
2018-12-28 10:20:00,146.02,146.15,145.34,145.6,14748.0,133.4538,133.5726,132.8323,133.0699,14748.0
2018-12-28 10:30:00,145.47,145.62,144.49,144.95,64550.0,132.9511,133.0882,132.0554,132.4759,64550.0
2018-12-28 10:40:00,144.84,145.75,144.8,145.68,31303.0,132.3753,133.207,132.3388,133.143,31303.0
2018-12-28 10:50:00,145.61,146.06,145.14,145.31,11997.0,133.0791,133.4903,132.6495,132.8049,11997.0
2018-12-28 11:00:00,145.38,145.84,144.8,145.22,50135.0,132.8689,133.2893,132.3388,132.7226,50135.0
2018-12-28 11:10:00,145.1,146.44,145.03,145.89,18403.0,132.613,133.8376,132.549,133.335,18403.0
2018-12-28 11:20:00,145.91,146.16,145.61,146.12,15656.0,133.3532,133.5817,133.0791,133.5452,15656.0
2018-12-28 11:30:00,146.04,147.01,145.88,146.72,9654.0,133.4721,134.3586,133.3258,134.0935,9654.0
2018-12-28 11:40:00,146.66,146.76,146.03,146.31,9834.0,134.0387,134.1301,133.4629,133.7188,9834.0
2018-12-28 11:50:00,146.3,146.75,146.07,146.31,16248.0,133.7097,134.121,133.4995,133.7188,16248.0
2018-12-28 12:00:00,146.28,147.03,146.28,146.75,20145.0,133.6914,134.3769,133.6914,134.121,20145.0
2018-12-28 12:10:00,146.65,146.9,146.04,146.18,27310.0,134.0296,134.258,133.4721,133.6,27310.0
2018-12-28 12:20:00,146.19,146.42,145.86,146.22,19567.0,133.6092,133.8194,133.3075,133.6366,19567.0
2018-12-28 12:30:00,146.28,146.84,146.14,146.65,34304.0,133.6914,134.2032,133.5635,134.0296,34304.0
2018-12-28 12:40:00,146.66,146.9,146.18,146.34,25647.0,134.0387,134.258,133.6,133.7462,25647.0
2018-12-28 12:50:00,146.39,146.6,145.7,145.8,11244.0,133.7919,133.9839,133.1613,133.2527,11244.0
2018-12-28 13:00:00,145.86,146.18,145.62,145.98,21099.0,133.3075,133.6,133.0882,133.4172,21099.0
2018-12-28 13:10:00,146.0,146.18,145.72,145.72,15803.0,133.4355,133.6,133.1796,133.1796,15803.0
2018-12-28 13:20:00,145.67,145.76,145.3,145.45,18493.0,133.1339,133.2162,132.7957,132.9328,18493.0
2018-12-28 13:30:00,145.49,145.53,145.03,145.35,17884.0,132.9694,133.0059,132.549,132.8414,17884.0
2018-12-28 13:40:00,145.29,146.0,145.28,145.96,17016.0,132.7866,133.4355,132.7775,133.3989,17016.0
2018-12-28 13:50:00,145.96,146.3,145.8,146.1,18212.0,133.3989,133.7097,133.2527,133.5269,18212.0
2018-12-28 14:00:00,146.16,147.46,146.16,147.46,39013.0,133.5817,134.7699,133.5817,134.7699,39013.0
2018-12-28 14:10:00,147.36,147.96,147.08,147.49,26203.0,134.6785,135.2268,134.4226,134.7973,26203.0
2018-12-28 14:20:00,147.52,147.83,147.22,147.45,27759.0,134.8247,135.108,134.5505,134.7607,27759.0
2018-12-28 14:30:00,147.44,147.78,147.24,147.78,21641.0,134.7516,135.0623,134.5688,135.0623,21641.0
2018-12-28 14:40:00,147.68,147.73,147.04,147.45,25952.0,134.9709,135.0166,134.386,134.7607,25952.0
2018-12-28 14:50:00,147.43,147.69,147.19,147.19,30905.0,134.7424,134.9801,134.5231,134.5231,30905.0
2018-12-28 15:00:00,147.25,147.38,145.88,146.31,31197.0,134.5779,134.6967,133.3258,133.7188,31197.0
2018-12-28 15:10:00,146.22,146.63,145.81,145.98,24953.0,133.6366,134.0113,133.2619,133.4172,24953.0
2018-12-28 15:20:00,145.96,145.96,144.75,145.12,38713.0,133.3989,133.3989,132.2931,132.6312,38713.0
2018-12-28 15:30:00,145.18,145.38,144.58,144.58,60991.0,132.6861,132.8689,132.1377,132.1377,60991.0
2018-12-28 15:40:00,144.66,145.4,144.58,145.4,57978.0,132.2108,132.8871,132.1377,132.8871,57978.0
2018-12-28 15:50:00,145.4,145.55,144.8,145.27,79100.0,132.8871,133.0242,132.3388,132.7683,79100.0
2018-12-31 09:30:00,146.22,148.09,146.22,148.09,43970.0,133.6366,135.3456,133.6366,135.3456,43970.0
2018-12-31 09:40:00,147.86,148.24,147.37,148.23,35705.0,135.1354,135.4827,134.6876,135.4736,35705.0
2018-12-31 09:50:00,148.25,148.52,148.08,148.35,69084.0,135.4919,135.7386,135.3365,135.5833,69084.0
2018-12-31 10:00:00,148.43,148.87,148.3,148.41,31312.0,135.6564,136.0585,135.5376,135.6381,31312.0
2018-12-31 10:10:00,148.32,148.62,147.75,148.01,24760.0,135.5558,135.83,135.0349,135.2725,24760.0
2018-12-31 10:20:00,148.01,148.27,147.89,148.26,44165.0,135.2725,135.5101,135.1629,135.501,44165.0
2018-12-31 10:30:00,148.26,148.28,147.99,148.08,57510.0,135.501,135.5193,135.2542,135.3365,57510.0
2018-12-31 10:40:00,148.06,148.55,148.03,148.4,15592.0,135.3182,135.7661,135.2908,135.629,15592.0
2018-12-31 10:50:00,148.4,148.48,147.54,147.62,40922.0,135.629,135.7021,134.843,134.9161,40922.0
2018-12-31 11:00:00,147.65,147.65,147.01,147.41,23968.0,134.9435,134.9435,134.3586,134.7242,23968.0
2018-12-31 11:10:00,147.35,147.4,146.89,147.11,20525.0,134.6693,134.715,134.2489,134.45,20525.0
2018-12-31 11:20:00,147.06,147.74,147.05,147.63,39404.0,134.4043,135.0258,134.3951,134.9252,39404.0
2018-12-31 11:30:00,147.56,147.63,146.67,146.81,38550.0,134.8613,134.9252,134.0478,134.1758,38550.0
2018-12-31 11:40:00,146.74,147.27,146.57,147.27,17727.0,134.1118,134.5962,133.9564,134.5962,17727.0
2018-12-31 11:50:00,147.13,147.42,146.97,147.37,13081.0,134.4683,134.7333,134.322,134.6876,13081.0
2018-12-31 12:00:00,147.34,147.76,147.27,147.76,12349.0,134.6602,135.044,134.5962,135.044,12349.0
2018-12-31 12:10:00,147.67,148.18,147.42,147.97,27229.0,134.9618,135.4279,134.7333,135.236,27229.0
2018-12-31 12:20:00,147.99,148.3,147.94,148.18,16235.0,135.2542,135.5376,135.2085,135.4279,16235.0
2018-12-31 12:30:00,148.1,148.4,148.06,148.28,22067.0,135.3548,135.629,135.3182,135.5193,22067.0
2018-12-31 12:40:00,148.27,148.62,148.19,148.47,11976.0,135.5101,135.83,135.437,135.6929,11976.0
2018-12-31 12:50:00,148.47,148.51,148.19,148.48,17629.0,135.6929,135.7295,135.437,135.7021,17629.0
2018-12-31 13:00:00,148.5,148.59,148.42,148.53,11011.0,135.7204,135.8026,135.6472,135.7478,11011.0
2018-12-31 13:10:00,148.52,148.87,148.44,148.84,22588.0,135.7386,136.0585,135.6655,136.0311,22588.0
2018-12-31 13:20:00,148.84,149.24,148.84,149.11,20751.0,136.0311,136.3967,136.0311,136.2779,20751.0
2018-12-31 13:30:00,149.15,149.17,148.61,148.61,11914.0,136.3144,136.3327,135.8209,135.8209,11914.0
2018-12-31 13:40:00,148.52,148.64,148.46,148.62,19914.0,135.7386,135.8483,135.6838,135.83,19914.0
2018-12-31 13:50:00,148.68,148.68,148.2,148.23,8558.0,135.8849,135.8849,135.4462,135.4736,8558.0
2018-12-31 14:00:00,148.25,148.62,147.96,148.58,25402.0,135.4919,135.83,135.2268,135.7935,25402.0
2018-12-31 14:10:00,148.56,148.67,148.28,148.56,12567.0,135.7752,135.8757,135.5193,135.7752,12567.0
2018-12-31 14:20:00,148.61,148.62,147.69,147.69,11005.0,135.8209,135.83,134.9801,134.9801,11005.0
2018-12-31 14:30:00,147.69,147.85,147.39,147.84,33160.0,134.9801,135.1263,134.7059,135.1172,33160.0
2018-12-31 14:40:00,147.86,148.25,147.74,148.16,25128.0,135.1354,135.4919,135.0258,135.4096,25128.0
2018-12-31 14:50:00,148.13,148.44,147.79,147.79,26166.0,135.3822,135.6655,135.0715,135.0715,26166.0
2018-12-31 15:00:00,147.74,148.21,147.74,147.83,30072.0,135.0258,135.4553,135.0258,135.108,30072.0
2018-12-31 15:10:00,147.82,148.15,147.65,148.15,31397.0,135.0989,135.4005,134.9435,135.4005,31397.0
2018-12-31 15:20:00,148.13,148.38,147.67,148.23,36278.0,135.3822,135.6107,134.9618,135.4736,36278.0
2018-12-31 15:30:00,148.21,148.72,148.21,148.6,28695.0,135.4553,135.9214,135.4553,135.8117,28695.0
2018-12-31 15:40:00,148.53,148.92,148.46,148.74,90387.0,135.7478,136.1042,135.6838,135.9397,90387.0
2018-12-31 15:50:00,148.69,149.17,147.84,149.17,236838.0,135.894,136.3327,135.1172,136.3327,236838.0
2019-01-02 09:30:00,146.23,147.61,146.23,146.89,58141.0,133.6457,134.9069,133.6457,134.2489,58141.0
2019-01-02 09:40:00,146.67,147.38,146.4,147.09,34595.0,134.0478,134.6967,133.8011,134.4317,34595.0
2019-01-02 09:50:00,147.11,147.7,146.87,147.61,44614.0,134.45,134.9892,134.2306,134.9069,44614.0
2019-01-02 10:00:00,147.76,148.6,147.07,148.47,43606.0,135.044,135.8117,134.4134,135.6929,43606.0
2019-01-02 10:10:00,148.43,148.75,147.96,148.08,28431.0,135.6564,135.9488,135.2268,135.3365,28431.0
2019-01-02 10:20:00,148.07,148.53,147.83,148.0,19613.0,135.3274,135.7478,135.108,135.2634,19613.0
2019-01-02 10:30:00,148.14,148.14,147.79,147.93,18086.0,135.3913,135.3913,135.0715,135.1994,18086.0
2019-01-02 10:40:00,148.0,148.61,147.99,148.48,18200.0,135.2634,135.8209,135.2542,135.7021,18200.0
2019-01-02 10:50:00,148.37,148.96,148.21,148.58,16956.0,135.6015,136.1408,135.4553,135.7935,16956.0
2019-01-02 11:00:00,148.66,148.93,148.38,148.84,16364.0,135.8666,136.1134,135.6107,136.0311,16364.0
2019-01-02 11:10:00,148.83,149.47,148.74,149.47,24680.0,136.022,136.6069,135.9397,136.6069,24680.0
2019-01-02 11:20:00,149.51,149.66,148.55,148.71,23922.0,136.6434,136.7805,135.7661,135.9123,23922.0
2019-01-02 11:30:00,148.68,148.76,148.05,148.18,18191.0,135.8849,135.958,135.3091,135.4279,18191.0
2019-01-02 11:40:00,148.11,148.75,148.04,148.59,25703.0,135.3639,135.9488,135.2999,135.8026,25703.0
2019-01-02 11:50:00,148.67,148.69,147.94,147.96,29805.0,135.8757,135.894,135.2085,135.2268,29805.0
2019-01-02 12:00:00,147.96,148.13,147.67,147.98,26532.0,135.2268,135.3822,134.9618,135.2451,26532.0
2019-01-02 12:10:00,148.01,148.02,147.7,147.7,20876.0,135.2725,135.2817,134.9892,134.9892,20876.0
2019-01-02 12:20:00,147.69,147.8,147.56,147.73,11391.0,134.9801,135.0806,134.8613,135.0166,11391.0
2019-01-02 12:30:00,147.72,148.34,147.63,148.26,20530.0,135.0075,135.5741,134.9252,135.501,20530.0
2019-01-02 12:40:00,148.29,148.36,148.14,148.21,11949.0,135.5284,135.5924,135.3913,135.4553,11949.0
2019-01-02 12:50:00,148.22,148.4,148.06,148.21,18311.0,135.4645,135.629,135.3182,135.4553,18311.0
2019-01-02 13:00:00,148.22,148.79,148.21,148.66,29848.0,135.4645,135.9854,135.4553,135.8666,29848.0
2019-01-02 13:10:00,148.64,148.65,148.18,148.42,30011.0,135.8483,135.8574,135.4279,135.6472,30011.0
2019-01-02 13:20:00,148.41,148.51,148.21,148.31,26459.0,135.6381,135.7295,135.4553,135.5467,26459.0
2019-01-02 13:30:00,148.35,148.48,147.95,148.0,29307.0,135.5833,135.7021,135.2177,135.2634,29307.0
2019-01-02 13:40:00,147.99,148.2,147.89,148.02,29098.0,135.2542,135.4462,135.1629,135.2817,29098.0
2019-01-02 13:50:00,148.06,148.29,147.96,148.25,58185.0,135.3182,135.5284,135.2268,135.4919,58185.0
2019-01-02 14:00:00,148.25,148.26,147.48,147.59,50625.0,135.4919,135.501,134.7881,134.8887,50625.0
2019-01-02 14:10:00,147.59,147.61,147.15,147.37,32573.0,134.8887,134.9069,134.4865,134.6876,32573.0
2019-01-02 14:20:00,147.37,147.92,147.28,147.49,23246.0,134.6876,135.1903,134.6053,134.7973,23246.0
2019-01-02 14:30:00,147.54,148.07,147.47,147.98,23629.0,134.843,135.3274,134.779,135.2451,23629.0
2019-01-02 14:40:00,147.95,148.5,147.5,148.46,34002.0,135.2177,135.7204,134.8064,135.6838,34002.0
2019-01-02 14:50:00,148.45,148.53,148.14,148.17,33514.0,135.6747,135.7478,135.3913,135.4188,33514.0
2019-01-02 15:00:00,148.1,148.36,147.68,147.74,25154.0,135.3548,135.5924,134.9709,135.0258,25154.0
2019-01-02 15:10:00,147.63,147.8,147.2,147.3,30658.0,134.9252,135.0806,134.5322,134.6236,30658.0
2019-01-02 15:20:00,147.33,147.82,147.13,147.38,34850.0,134.651,135.0989,134.4683,134.6967,34850.0
2019-01-02 15:30:00,147.34,147.46,146.94,147.03,43815.0,134.6602,134.7699,134.2946,134.3769,43815.0
2019-01-02 15:40:00,147.01,147.24,146.7,146.97,82864.0,134.3586,134.5688,134.0753,134.322,82864.0
2019-01-02 15:50:00,147.0,148.26,146.83,148.09,125695.0,134.3494,135.501,134.1941,135.3456,125695.0
2019-01-03 09:30:00,147.42,147.66,146.34,147.12,56570.0,134.7333,134.9526,133.7462,134.4591,56570.0
2019-01-03 09:40:00,146.97,147.35,146.56,146.65,22055.0,134.322,134.6693,133.9473,134.0296,22055.0
2019-01-03 09:50:00,146.91,147.61,146.5,147.27,23571.0,134.2672,134.9069,133.8925,134.5962,23571.0
2019-01-03 10:00:00,147.01,147.23,144.34,144.34,87286.0,134.3586,134.5596,131.9184,131.9184,87286.0
2019-01-03 10:10:00,144.35,144.35,143.18,144.3,69196.0,131.9275,131.9275,130.8582,131.8818,69196.0
2019-01-03 10:20:00,144.26,144.61,143.71,143.83,31132.0,131.8452,132.1651,131.3426,131.4522,31132.0
2019-01-03 10:30:00,143.71,143.71,142.7,143.04,47988.0,131.3426,131.3426,130.4195,130.7302,47988.0
2019-01-03 10:40:00,143.04,143.8,142.93,143.61,24194.0,130.7302,131.4248,130.6297,131.2512,24194.0
2019-01-03 10:50:00,143.6,144.09,143.57,143.98,17802.0,131.242,131.6899,131.2146,131.5893,17802.0
2019-01-03 11:00:00,144.06,144.33,143.74,143.74,23911.0,131.6625,131.9092,131.37,131.37,23911.0
2019-01-03 11:10:00,143.87,145.03,143.84,144.93,46675.0,131.4888,132.549,131.4614,132.4576,46675.0
2019-01-03 11:20:00,144.94,145.03,144.1,144.16,50460.0,132.4667,132.549,131.699,131.7538,50460.0
2019-01-03 11:30:00,144.19,145.99,144.19,145.99,31235.0,131.7813,133.4264,131.7813,133.4264,31235.0
2019-01-03 11:40:00,145.91,146.66,145.87,146.38,31404.0,133.3532,134.0387,133.3167,133.7828,31404.0
2019-01-03 11:50:00,146.42,146.93,145.96,146.24,51505.0,133.8194,134.2855,133.3989,133.6548,51505.0
2019-01-03 12:00:00,146.17,146.51,145.75,145.75,22798.0,133.5909,133.9016,133.207,133.207,22798.0
2019-01-03 12:10:00,145.74,146.25,145.68,145.94,36592.0,133.1979,133.664,133.143,133.3807,36592.0
2019-01-03 12:20:00,145.9,146.2,145.78,146.03,19040.0,133.3441,133.6183,133.2344,133.4629,19040.0
2019-01-03 12:30:00,146.07,146.56,145.9,146.05,21311.0,133.4995,133.9473,133.3441,133.4812,21311.0
2019-01-03 12:40:00,146.08,146.56,145.9,146.21,10922.0,133.5086,133.9473,133.3441,133.6274,10922.0
2019-01-03 12:50:00,146.32,146.59,145.84,146.04,26028.0,133.728,133.9747,133.2893,133.4721,26028.0
2019-01-03 13:00:00,146.0,146.1,145.6,145.65,13506.0,133.4355,133.5269,133.0699,133.1156,13506.0
2019-01-03 13:10:00,145.73,145.82,144.52,144.8,25124.0,133.1887,133.271,132.0829,132.3388,25124.0
2019-01-03 13:20:00,144.75,145.16,144.75,145.0,9358.0,132.2931,132.6678,132.2931,132.5216,9358.0
2019-01-03 13:30:00,144.89,145.37,144.78,145.27,14937.0,132.421,132.8597,132.3205,132.7683,14937.0
2019-01-03 13:40:00,145.25,145.67,145.22,145.54,15845.0,132.75,133.1339,132.7226,133.0151,15845.0
2019-01-03 13:50:00,145.52,145.59,144.8,145.03,17005.0,132.9968,133.0608,132.3388,132.549,17005.0
2019-01-03 14:00:00,144.93,145.1,144.73,144.97,24668.0,132.4576,132.613,132.2748,132.4941,24668.0
2019-01-03 14:10:00,145.0,145.39,144.93,145.21,21696.0,132.5216,132.878,132.4576,132.7135,21696.0
2019-01-03 14:20:00,145.17,145.65,144.92,145.64,15997.0,132.6769,133.1156,132.4484,133.1065,15997.0
2019-01-03 14:30:00,145.79,146.0,145.27,145.44,29175.0,133.2436,133.4355,132.7683,132.9237,29175.0
2019-01-03 14:40:00,145.4,145.61,144.69,144.8,16197.0,132.8871,133.0791,132.2382,132.3388,16197.0
2019-01-03 14:50:00,144.79,144.9,144.09,144.46,25688.0,132.3296,132.4302,131.6899,132.028,25688.0
2019-01-03 15:00:00,144.52,144.61,144.04,144.24,27067.0,132.0829,132.1651,131.6442,131.827,27067.0
2019-01-03 15:10:00,144.22,144.41,143.85,144.32,17504.0,131.8087,131.9823,131.4705,131.9001,17504.0
2019-01-03 15:20:00,144.36,144.68,144.12,144.43,38189.0,131.9366,132.2291,131.7173,132.0006,38189.0
2019-01-03 15:30:00,144.43,144.91,144.26,144.28,37060.0,132.0006,132.4393,131.8452,131.8635,37060.0
2019-01-03 15:40:00,144.26,144.7,143.95,143.95,81872.0,131.8452,132.2474,131.5619,131.5619,81872.0
2019-01-03 15:50:00,143.94,144.46,143.58,143.99,177019.0,131.5528,132.028,131.2238,131.5985,177019.0
2019-01-04 09:30:00,147.01,148.46,146.85,147.98,60156.0,134.3586,135.6838,134.2124,135.2451,60156.0
2019-01-04 09:40:00,148.1,148.93,148.02,148.76,50101.0,135.3548,136.1134,135.2817,135.958,50101.0
2019-01-04 09:50:00,148.78,149.18,148.29,148.93,29879.0,135.9763,136.3418,135.5284,136.1134,29879.0
2019-01-04 10:00:00,149.13,149.5,148.82,149.43,45470.0,136.2961,136.6343,136.0128,136.5703,45470.0
2019-01-04 10:10:00,149.42,149.5,148.54,148.6,25722.0,136.5612,136.6343,135.7569,135.8117,25722.0
2019-01-04 10:20:00,148.49,150.1,148.11,150.1,40740.0,135.7112,137.1827,135.3639,137.1827,40740.0
2019-01-04 10:30:00,150.13,150.37,149.75,150.17,58381.0,137.2101,137.4294,136.8628,137.2466,58381.0
2019-01-04 10:40:00,150.15,150.19,149.58,149.66,53530.0,137.2284,137.2649,136.7074,136.7805,53530.0
2019-01-04 10:50:00,149.66,150.06,149.45,149.96,19217.0,136.7805,137.1461,136.5886,137.0547,19217.0
2019-01-04 11:00:00,150.0,150.3,149.79,150.05,38651.0,137.0913,137.3655,136.8993,137.137,38651.0
2019-01-04 11:10:00,150.09,150.31,149.3,149.47,40136.0,137.1735,137.3746,136.4515,136.6069,40136.0
2019-01-04 11:20:00,149.47,149.47,149.05,149.44,36154.0,136.6069,136.6069,136.223,136.5795,36154.0
2019-01-04 11:30:00,149.37,149.42,149.0,149.3,68844.0,136.5155,136.5612,136.1773,136.4515,68844.0
2019-01-04 11:40:00,149.35,149.9,149.21,149.74,30085.0,136.4972,136.9999,136.3693,136.8536,30085.0
2019-01-04 11:50:00,149.77,150.11,149.66,150.07,19272.0,136.8811,137.1918,136.7805,137.1552,19272.0
2019-01-04 12:00:00,149.96,150.12,149.54,150.02,22285.0,137.0547,137.2009,136.6709,137.1095,22285.0
2019-01-04 12:10:00,150.02,150.43,149.98,150.43,46996.0,137.1095,137.4843,137.073,137.4843,46996.0
2019-01-04 12:20:00,150.42,150.51,150.19,150.22,35499.0,137.4751,137.5574,137.2649,137.2923,35499.0
2019-01-04 12:30:00,150.19,150.54,150.02,150.44,21680.0,137.2649,137.5848,137.1095,137.4934,21680.0
2019-01-04 12:40:00,150.49,151.18,150.48,151.18,35567.0,137.5391,138.1697,137.53,138.1697,35567.0
2019-01-04 12:50:00,151.16,151.22,150.77,150.77,29353.0,138.1514,138.2063,137.795,137.795,29353.0
2019-01-04 13:00:00,150.83,151.41,150.83,151.4,39005.0,137.8498,138.3799,137.8498,138.3708,39005.0
2019-01-04 13:10:00,151.34,151.37,150.62,150.79,40148.0,138.316,138.3434,137.6579,137.8133,40148.0
2019-01-04 13:20:00,150.81,150.86,150.22,150.58,29262.0,137.8316,137.8773,137.2923,137.6214,29262.0
2019-01-04 13:30:00,150.61,150.95,150.36,150.43,19485.0,137.6488,137.9595,137.4203,137.4843,19485.0
2019-01-04 13:40:00,150.39,150.52,149.94,150.52,15603.0,137.4477,137.5665,137.0364,137.5665,15603.0
2019-01-04 13:50:00,150.47,150.73,150.19,150.36,15723.0,137.5208,137.7584,137.2649,137.4203,15723.0
2019-01-04 14:00:00,150.38,150.5,149.98,150.26,22550.0,137.4386,137.5482,137.073,137.3289,22550.0
2019-01-04 14:10:00,150.32,150.62,150.28,150.33,16350.0,137.3837,137.6579,137.3472,137.3929,16350.0
2019-01-04 14:20:00,150.38,151.02,150.22,151.02,49951.0,137.4386,138.0235,137.2923,138.0235,49951.0
2019-01-04 14:30:00,150.95,151.35,150.95,151.13,25956.0,137.9595,138.3251,137.9595,138.124,25956.0
2019-01-04 14:40:00,151.13,151.43,150.58,151.07,54406.0,138.124,138.3982,137.6214,138.0692,54406.0
2019-01-04 14:50:00,151.1,151.2,150.72,150.88,23902.0,138.0966,138.188,137.7493,137.8955,23902.0
2019-01-04 15:00:00,150.92,151.5,150.92,151.11,44962.0,137.9321,138.4622,137.9321,138.1057,44962.0
2019-01-04 15:10:00,151.07,151.39,150.91,151.29,38049.0,138.0692,138.3616,137.923,138.2703,38049.0
2019-01-04 15:20:00,151.31,151.38,150.78,151.04,41546.0,138.2885,138.3525,137.8041,138.0418,41546.0
2019-01-04 15:30:00,151.05,151.76,150.94,151.35,59491.0,138.0509,138.6998,137.9504,138.3251,59491.0
2019-01-04 15:40:00,151.35,151.68,151.26,151.41,70140.0,138.3251,138.6267,138.2428,138.3799,70140.0
2019-01-04 15:50:00,151.46,151.74,151.42,151.64,215918.0,138.4256,138.6815,138.3891,138.5901,215918.0
2019-01-07 09:30:00,151.92,152.33,150.89,151.57,63507.0,138.846,139.2208,137.9047,138.5262,63507.0
2019-01-07 09:40:00,151.71,152.95,151.71,152.37,37257.0,138.6541,139.7874,138.6541,139.2573,37257.0
2019-01-07 09:50:00,152.43,153.2,152.16,152.99,46640.0,139.3121,140.0159,139.0654,139.824,46640.0
2019-01-07 10:00:00,153.0,153.0,152.14,152.14,42880.0,139.8331,139.8331,139.0471,139.0471,42880.0
2019-01-07 10:10:00,152.27,152.43,151.96,152.14,61720.0,139.1659,139.3121,138.8826,139.0471,61720.0
2019-01-07 10:20:00,152.19,152.47,151.87,152.09,57293.0,139.0928,139.3487,138.8003,139.0014,57293.0
2019-01-07 10:30:00,152.12,152.96,152.08,152.38,39574.0,139.0288,139.7965,138.9923,139.2664,39574.0
2019-01-07 10:40:00,152.35,153.12,152.32,153.12,38340.0,139.239,139.9428,139.2116,139.9428,38340.0
2019-01-07 10:50:00,153.1,153.47,153.06,153.22,66764.0,139.9245,140.2626,139.8879,140.0342,66764.0
2019-01-07 11:00:00,153.16,153.93,153.1,153.87,69120.0,139.9793,140.6831,139.9245,140.6282,69120.0
2019-01-07 11:10:00,153.74,153.94,153.66,153.89,28794.0,140.5094,140.6922,140.4363,140.6465,28794.0
2019-01-07 11:20:00,153.9,153.95,153.68,153.83,28383.0,140.6556,140.7013,140.4546,140.5917,28383.0
2019-01-07 11:30:00,153.89,154.16,153.68,154.08,44878.0,140.6465,140.8933,140.4546,140.8202,44878.0
2019-01-07 11:40:00,154.03,154.35,153.97,154.25,40466.0,140.7745,141.0669,140.7196,140.9755,40466.0
2019-01-07 11:50:00,154.3,154.85,154.27,154.85,25377.0,141.0212,141.5239,140.9938,141.5239,25377.0
2019-01-07 12:00:00,154.87,155.3,154.5,154.59,82311.0,141.5422,141.9352,141.204,141.2863,82311.0
2019-01-07 12:10:00,154.54,154.99,154.54,154.92,37831.0,141.2406,141.6518,141.2406,141.5879,37831.0
2019-01-07 12:20:00,154.95,155.17,154.93,154.94,36225.0,141.6153,141.8163,141.597,141.6061,36225.0
2019-01-07 12:30:00,154.96,155.49,154.89,155.3,50792.0,141.6244,142.1088,141.5604,141.9352,50792.0
2019-01-07 12:40:00,155.3,155.31,155.0,155.09,25777.0,141.9352,141.9443,141.661,141.7432,25777.0
2019-01-07 12:50:00,155.14,155.62,155.03,155.46,29899.0,141.7889,142.2276,141.6884,142.0814,29899.0
2019-01-07 13:00:00,155.44,155.61,155.35,155.55,24609.0,142.0631,142.2185,141.9809,142.1636,24609.0
2019-01-07 13:10:00,155.56,155.9,155.41,155.77,40723.0,142.1728,142.4835,142.0357,142.3647,40723.0
2019-01-07 13:20:00,155.8,155.94,155.64,155.8,35590.0,142.3921,142.5201,142.2459,142.3921,35590.0
2019-01-07 13:30:00,155.83,155.88,155.66,155.73,40156.0,142.4195,142.4652,142.2642,142.3282,40156.0
2019-01-07 13:40:00,155.75,155.9,155.3,155.34,93799.0,142.3464,142.4835,141.9352,141.9717,93799.0
2019-01-07 13:50:00,155.32,155.45,155.04,155.32,33881.0,141.9534,142.0723,141.6975,141.9534,33881.0
2019-01-07 14:00:00,155.33,155.52,155.0,155.12,34509.0,141.9626,142.1362,141.661,141.7707,34509.0
2019-01-07 14:10:00,155.13,155.13,154.7,154.96,34595.0,141.7798,141.7798,141.3868,141.6244,34595.0
2019-01-07 14:20:00,154.98,155.16,154.83,155.06,20218.0,141.6427,141.8072,141.5056,141.7158,20218.0
2019-01-07 14:30:00,154.99,155.07,154.71,154.84,26928.0,141.6518,141.725,141.3959,141.5147,26928.0
2019-01-07 14:40:00,154.8,155.08,154.67,154.77,48738.0,141.4782,141.7341,141.3594,141.4508,48738.0
2019-01-07 14:50:00,154.8,154.87,154.34,154.41,65188.0,141.4782,141.5422,141.0578,141.1218,65188.0
2019-01-07 15:00:00,154.37,154.89,154.2,154.78,34147.0,141.0852,141.5604,140.9298,141.4599,34147.0
2019-01-07 15:10:00,154.77,155.2,154.69,155.0,65081.0,141.4508,141.8438,141.3777,141.661,65081.0
2019-01-07 15:20:00,154.99,154.99,154.74,154.75,31415.0,141.6518,141.6518,141.4234,141.4325,31415.0
2019-01-07 15:30:00,154.76,154.79,154.08,154.23,57722.0,141.4416,141.469,140.8202,140.9572,57722.0
2019-01-07 15:40:00,154.18,154.51,153.96,154.0,85574.0,140.9115,141.2131,140.7105,140.747,85574.0
2019-01-07 15:50:00,154.0,154.23,153.81,154.17,156165.0,140.747,140.9572,140.5734,140.9024,156165.0
2019-01-08 09:30:00,155.03,157.89,154.02,156.59,135995.0,141.6884,144.3023,140.7653,143.1141,135995.0
2019-01-08 09:40:00,156.45,157.84,156.1,156.33,75382.0,142.9862,144.2566,142.6663,142.8765,75382.0
2019-01-08 09:50:00,156.32,156.46,154.16,154.94,122180.0,142.8674,142.9953,140.8933,141.6061,122180.0
2019-01-08 10:00:00,155.01,156.14,155.01,155.97,52055.0,141.6701,142.7029,141.6701,142.5475,52055.0
2019-01-08 10:10:00,156.08,156.15,154.75,154.75,63878.0,142.648,142.712,141.4325,141.4325,63878.0
2019-01-08 10:20:00,154.74,155.0,154.26,154.94,87547.0,141.4234,141.661,140.9847,141.6061,87547.0
2019-01-08 10:30:00,155.0,155.35,154.69,155.26,47440.0,141.661,141.9809,141.3777,141.8986,47440.0
2019-01-08 10:40:00,155.26,155.37,154.6,155.08,37284.0,141.8986,141.9991,141.2954,141.7341,37284.0
2019-01-08 10:50:00,155.03,155.14,154.44,155.08,55827.0,141.6884,141.7889,141.1492,141.7341,55827.0
2019-01-08 11:00:00,155.04,155.37,154.79,155.13,33756.0,141.6975,141.9991,141.469,141.7798,33756.0
2019-01-08 11:10:00,155.1,155.31,154.83,155.12,56497.0,141.7524,141.9443,141.5056,141.7707,56497.0
2019-01-08 11:20:00,155.11,155.15,154.84,154.94,37316.0,141.7615,141.7981,141.5147,141.6061,37316.0
2019-01-08 11:30:00,154.91,154.91,154.45,154.72,41116.0,141.5787,141.5787,141.1583,141.4051,41116.0
2019-01-08 11:40:00,154.75,154.77,154.44,154.67,44966.0,141.4325,141.4508,141.1492,141.3594,44966.0
2019-01-08 11:50:00,154.66,155.31,154.4,155.24,45047.0,141.3502,141.9443,141.1126,141.8803,45047.0
2019-01-08 12:00:00,155.3,155.48,154.96,155.22,44833.0,141.9352,142.0997,141.6244,141.862,44833.0
2019-01-08 12:10:00,155.23,156.25,155.17,156.18,39735.0,141.8712,142.8034,141.8163,142.7394,39735.0
2019-01-08 12:20:00,156.22,156.67,156.14,156.45,22167.0,142.776,143.1873,142.7029,142.9862,22167.0
2019-01-08 12:30:00,156.49,156.88,156.05,156.24,77109.0,143.0228,143.3792,142.6206,142.7943,77109.0
2019-01-08 12:40:00,156.2,157.49,156.2,156.38,141472.0,142.7577,143.9367,142.7577,142.9222,141472.0
2019-01-08 12:50:00,156.37,156.4,155.93,156.18,28809.0,142.9131,142.9405,142.5109,142.7394,28809.0
2019-01-08 13:00:00,156.17,156.55,156.06,156.23,26833.0,142.7303,143.0776,142.6298,142.7851,26833.0
2019-01-08 13:10:00,156.24,157.07,156.08,156.66,58224.0,142.7943,143.5528,142.648,143.1781,58224.0
2019-01-08 13:20:00,156.67,156.92,156.54,156.68,26359.0,143.1873,143.4157,143.0684,143.1964,26359.0
2019-01-08 13:30:00,156.7,156.9,156.62,156.75,44825.0,143.2147,143.3975,143.1416,143.2604,44825.0
2019-01-08 13:40:00,156.71,156.71,156.34,156.4,26412.0,143.2238,143.2238,142.8857,142.9405,26412.0
2019-01-08 13:50:00,156.47,157.14,156.45,156.87,33065.0,143.0045,143.6168,142.9862,143.37,33065.0
2019-01-08 14:00:00,156.8,157.1,156.5,156.61,25747.0,143.3061,143.5803,143.0319,143.1324,25747.0
2019-01-08 14:10:00,156.62,156.94,156.56,156.77,21412.0,143.1416,143.434,143.0867,143.2787,21412.0
2019-01-08 14:20:00,156.82,156.82,156.21,156.23,23798.0,143.3244,143.3244,142.7668,142.7851,23798.0
2019-01-08 14:30:00,156.24,156.25,155.92,155.97,43057.0,142.7943,142.8034,142.5018,142.5475,43057.0
2019-01-08 14:40:00,155.99,156.26,155.8,156.12,56878.0,142.5658,142.8125,142.3921,142.6846,56878.0
2019-01-08 14:50:00,156.14,156.28,155.81,156.16,52161.0,142.7029,142.8308,142.4013,142.7211,52161.0
2019-01-08 15:00:00,156.12,156.42,156.06,156.28,24469.0,142.6846,142.9588,142.6298,142.8308,24469.0
2019-01-08 15:10:00,156.24,156.32,155.89,156.1,40986.0,142.7943,142.8674,142.4744,142.6663,40986.0
2019-01-08 15:20:00,156.13,156.48,156.04,156.48,26744.0,142.6937,143.0136,142.6115,143.0136,26744.0
2019-01-08 15:30:00,156.48,157.01,156.42,156.91,64460.0,143.0136,143.498,142.9588,143.4066,64460.0
2019-01-08 15:40:00,156.9,156.96,156.57,156.58,75724.0,143.3975,143.4523,143.0959,143.105,75724.0
2019-01-08 15:50:00,156.58,157.03,156.4,156.92,238597.0,143.105,143.5163,142.9405,143.4157,238597.0
2019-01-09 09:30:00,157.86,157.9,156.94,157.05,75010.0,144.2749,144.3114,143.434,143.5346,75010.0
2019-01-09 09:40:00,156.92,157.16,155.55,155.64,64130.0,143.4157,143.6351,142.1636,142.2459,64130.0
2019-01-09 09:50:00,155.71,156.17,155.07,155.23,64604.0,142.3099,142.7303,141.725,141.8712,64604.0
2019-01-09 10:00:00,155.29,155.63,154.44,154.91,81509.0,141.926,142.2368,141.1492,141.5787,81509.0
2019-01-09 10:10:00,154.93,154.99,154.2,154.4,48480.0,141.597,141.6518,140.9298,141.1126,48480.0
2019-01-09 10:20:00,154.47,154.77,154.38,154.38,69638.0,141.1766,141.4508,141.0943,141.0943,69638.0
2019-01-09 10:30:00,154.36,155.02,154.12,154.99,104206.0,141.0761,141.6793,140.8567,141.6518,104206.0
2019-01-09 10:40:00,154.98,155.1,154.49,155.1,45402.0,141.6427,141.7524,141.1949,141.7524,45402.0
2019-01-09 10:50:00,155.12,155.13,154.68,154.9,27288.0,141.7707,141.7798,141.3685,141.5696,27288.0
2019-01-09 11:00:00,154.88,155.13,154.71,154.73,25776.0,141.5513,141.7798,141.3959,141.4142,25776.0
2019-01-09 11:10:00,154.75,154.86,154.34,154.51,26038.0,141.4325,141.533,141.0578,141.2131,26038.0
2019-01-09 11:20:00,154.5,155.7,154.33,155.48,30152.0,141.204,142.3007,141.0486,142.0997,30152.0
2019-01-09 11:30:00,155.53,155.62,154.99,155.62,23105.0,142.1454,142.2276,141.6518,142.2276,23105.0
2019-01-09 11:40:00,155.58,155.68,155.27,155.65,36524.0,142.1911,142.2825,141.9077,142.255,36524.0
2019-01-09 11:50:00,155.6,155.81,155.39,155.5,41618.0,142.2093,142.4013,142.0174,142.1179,41618.0
2019-01-09 12:00:00,155.5,155.56,155.18,155.31,16326.0,142.1179,142.1728,141.8255,141.9443,16326.0
2019-01-09 12:10:00,155.36,155.87,155.31,155.81,19790.0,141.99,142.4561,141.9443,142.4013,19790.0
2019-01-09 12:20:00,155.8,155.82,155.33,155.4,39071.0,142.3921,142.4104,141.9626,142.0266,39071.0
2019-01-09 12:30:00,155.42,155.6,155.36,155.45,27489.0,142.0448,142.2093,141.99,142.0723,27489.0
2019-01-09 12:40:00,155.48,155.61,155.39,155.47,68721.0,142.0997,142.2185,142.0174,142.0905,68721.0
2019-01-09 12:50:00,155.5,155.6,155.4,155.53,62338.0,142.1179,142.2093,142.0266,142.1454,62338.0
2019-01-09 13:00:00,155.53,155.57,154.96,155.49,107883.0,142.1454,142.1819,141.6244,142.1088,107883.0
2019-01-09 13:10:00,155.45,155.46,155.09,155.15,34671.0,142.0723,142.0814,141.7432,141.7981,34671.0
2019-01-09 13:20:00,155.13,155.54,155.12,155.5,35756.0,141.7798,142.1545,141.7707,142.1179,35756.0
2019-01-09 13:30:00,155.5,155.56,155.13,155.23,56763.0,142.1179,142.1728,141.7798,141.8712,56763.0
2019-01-09 13:40:00,155.22,155.23,154.81,154.81,129453.0,141.862,141.8712,141.4873,141.4873,129453.0
2019-01-09 13:50:00,154.8,155.07,154.66,154.95,42188.0,141.4782,141.725,141.3502,141.6153,42188.0
2019-01-09 14:00:00,154.9,155.2,154.82,154.99,64550.0,141.5696,141.8438,141.4965,141.6518,64550.0
2019-01-09 14:10:00,154.95,154.99,154.34,154.42,36167.0,141.6153,141.6518,141.0578,141.1309,36167.0
2019-01-09 14:20:00,154.35,154.47,154.1,154.39,43160.0,141.0669,141.1766,140.8384,141.1035,43160.0
2019-01-09 14:30:00,154.4,154.5,154.24,154.39,41460.0,141.1126,141.204,140.9664,141.1035,41460.0
2019-01-09 14:40:00,154.38,154.86,154.35,154.86,29481.0,141.0943,141.533,141.0669,141.533,29481.0
2019-01-09 14:50:00,154.88,154.91,154.25,154.5,42111.0,141.5513,141.5787,140.9755,141.204,42111.0
2019-01-09 15:00:00,154.52,154.82,154.45,154.8,33215.0,141.2223,141.4965,141.1583,141.4782,33215.0
2019-01-09 15:10:00,154.81,154.93,154.73,154.79,37356.0,141.4873,141.597,141.4142,141.469,37356.0
2019-01-09 15:20:00,154.8,154.84,154.33,154.37,60187.0,141.4782,141.5147,141.0486,141.0852,60187.0
2019-01-09 15:30:00,154.33,154.71,154.0,154.06,114723.0,141.0486,141.3959,140.747,140.8019,114723.0
2019-01-09 15:40:00,154.03,154.07,153.5,153.58,109091.0,140.7745,140.811,140.2901,140.3632,109091.0
2019-01-09 15:50:00,153.57,154.35,153.55,154.32,253173.0,140.354,141.0669,140.3358,141.0395,253173.0
2019-01-10 09:30:00,153.65,154.19,151.49,152.47,101337.0,140.4272,140.9207,138.453,139.3487,101337.0
2019-01-10 09:40:00,152.42,154.18,152.29,153.67,35786.0,139.303,140.9115,139.1842,140.4454,35786.0
2019-01-10 09:50:00,153.85,154.38,153.48,154.38,64387.0,140.6099,141.0943,140.2718,141.0943,64387.0
2019-01-10 10:00:00,154.53,154.88,154.32,154.57,26794.0,141.2314,141.5513,141.0395,141.268,26794.0
2019-01-10 10:10:00,154.66,155.73,154.63,155.48,58524.0,141.3502,142.3282,141.3228,142.0997,58524.0
2019-01-10 10:20:00,155.49,156.13,155.43,155.82,36286.0,142.1088,142.6937,142.054,142.4104,36286.0
2019-01-10 10:30:00,155.72,155.92,155.46,155.72,17784.0,142.319,142.5018,142.0814,142.319,17784.0
2019-01-10 10:40:00,155.66,156.15,155.48,156.0,30973.0,142.2642,142.712,142.0997,142.5749,30973.0
2019-01-10 10:50:00,155.97,156.64,155.84,156.51,34041.0,142.5475,143.1598,142.4287,143.041,34041.0
2019-01-10 11:00:00,156.52,156.68,156.05,156.51,30584.0,143.0502,143.1964,142.6206,143.041,30584.0
2019-01-10 11:10:00,156.54,156.67,156.34,156.47,35704.0,143.0684,143.1873,142.8857,143.0045,35704.0
2019-01-10 11:20:00,156.49,156.64,156.15,156.24,21529.0,143.0228,143.1598,142.712,142.7943,21529.0
2019-01-10 11:30:00,156.28,157.14,156.28,157.14,41532.0,142.8308,143.6168,142.8308,143.6168,41532.0
2019-01-10 11:40:00,157.18,157.3,156.65,156.87,33196.0,143.6534,143.763,143.169,143.37,33196.0
2019-01-10 11:50:00,156.89,157.19,156.76,157.19,20898.0,143.3883,143.6625,143.2695,143.6625,20898.0
2019-01-10 12:00:00,157.15,157.34,156.64,156.86,21614.0,143.626,143.7996,143.1598,143.3609,21614.0
2019-01-10 12:10:00,156.81,156.9,156.63,156.77,19776.0,143.3152,143.3975,143.1507,143.2787,19776.0
2019-01-10 12:20:00,156.77,157.0,156.63,156.99,34324.0,143.2787,143.4889,143.1507,143.4797,34324.0
2019-01-10 12:30:00,157.06,157.37,157.04,157.27,25266.0,143.5437,143.827,143.5254,143.7356,25266.0
2019-01-10 12:40:00,157.3,157.64,157.06,157.5,72572.0,143.763,144.0738,143.5437,143.9458,72572.0
2019-01-10 12:50:00,157.49,157.8,157.35,157.71,37356.0,143.9367,144.22,143.8087,144.1378,37356.0
2019-01-10 13:00:00,157.72,157.87,156.74,156.81,48427.0,144.1469,144.284,143.2512,143.3152,48427.0
2019-01-10 13:10:00,156.89,157.0,156.32,156.85,47395.0,143.3883,143.4889,142.8674,143.3518,47395.0
2019-01-10 13:20:00,156.82,157.09,156.62,156.77,39338.0,143.3244,143.5711,143.1416,143.2787,39338.0
2019-01-10 13:30:00,156.81,157.09,156.63,156.91,40556.0,143.3152,143.5711,143.1507,143.4066,40556.0
2019-01-10 13:40:00,156.91,157.04,156.54,157.01,31737.0,143.4066,143.5254,143.0684,143.498,31737.0
2019-01-10 13:50:00,157.08,157.3,156.69,157.22,26657.0,143.562,143.763,143.2055,143.6899,26657.0
2019-01-10 14:00:00,157.25,158.05,157.25,157.9,58735.0,143.7173,144.4485,143.7173,144.3114,58735.0
2019-01-10 14:10:00,157.91,158.18,157.64,158.18,33962.0,144.3205,144.5673,144.0738,144.5673,33962.0
2019-01-10 14:20:00,158.22,158.45,157.89,158.11,39509.0,144.6039,144.8141,144.3023,144.5033,39509.0
2019-01-10 14:30:00,158.11,158.3,158.02,158.13,45010.0,144.5033,144.677,144.4211,144.5216,45010.0
2019-01-10 14:40:00,158.15,158.64,158.0,158.03,65505.0,144.5399,144.9877,144.4028,144.4302,65505.0
2019-01-10 14:50:00,158.01,158.08,157.81,158.08,35420.0,144.4119,144.4759,144.2292,144.4759,35420.0
2019-01-10 15:00:00,158.05,158.37,158.01,158.2,36115.0,144.4485,144.741,144.4119,144.5856,36115.0
2019-01-10 15:10:00,158.16,158.39,158.01,158.26,45862.0,144.549,144.7592,144.4119,144.6404,45862.0
2019-01-10 15:20:00,158.26,158.42,158.24,158.36,37837.0,144.6404,144.7867,144.6221,144.7318,37837.0
2019-01-10 15:30:00,158.39,158.46,158.12,158.42,56008.0,144.7592,144.8232,144.5125,144.7867,56008.0
2019-01-10 15:40:00,158.45,158.87,158.42,158.79,103164.0,144.8141,145.1979,144.7867,145.1248,103164.0
2019-01-10 15:50:00,158.76,159.43,158.76,159.06,276318.0,145.0974,145.7097,145.0974,145.3716,276318.0
2019-01-11 09:30:00,157.77,158.41,156.71,156.98,48233.0,144.1926,144.7775,143.2238,143.4706,48233.0
2019-01-11 09:40:00,156.76,157.21,156.66,157.0,20916.0,143.2695,143.6808,143.1781,143.4889,20916.0
2019-01-11 09:50:00,157.0,158.31,156.61,158.31,34294.0,143.4889,144.6861,143.1324,144.6861,34294.0
2019-01-11 10:00:00,158.32,158.48,157.91,158.37,48186.0,144.6953,144.8415,144.3205,144.741,48186.0
2019-01-11 10:10:00,158.42,158.73,158.17,158.68,29263.0,144.7867,145.07,144.5582,145.0243,29263.0
2019-01-11 10:20:00,158.62,158.88,158.38,158.45,52608.0,144.9694,145.2071,144.7501,144.8141,52608.0
2019-01-11 10:30:00,158.38,158.9,158.27,158.72,79214.0,144.7501,145.2254,144.6496,145.0608,79214.0
2019-01-11 10:40:00,158.76,159.07,158.48,158.85,54224.0,145.0974,145.3807,144.8415,145.1797,54224.0
2019-01-11 10:50:00,158.85,159.07,158.54,159.06,34990.0,145.1797,145.3807,144.8963,145.3716,34990.0
2019-01-11 11:00:00,159.09,159.22,158.77,158.78,37345.0,145.399,145.5178,145.1065,145.1157,37345.0
2019-01-11 11:10:00,158.81,158.86,158.15,158.81,42544.0,145.1431,145.1888,144.5399,145.1431,42544.0
2019-01-11 11:20:00,158.84,158.87,158.46,158.64,27128.0,145.1705,145.1979,144.8232,144.9877,27128.0
2019-01-11 11:30:00,158.65,158.95,158.64,158.82,29471.0,144.9969,145.271,144.9877,145.1522,29471.0
2019-01-11 11:40:00,158.86,159.79,158.86,159.77,63623.0,145.1888,146.0388,145.1888,146.0205,63623.0
2019-01-11 11:50:00,159.78,159.79,159.29,159.42,71738.0,146.0296,146.0388,145.5818,145.7006,71738.0
2019-01-11 12:00:00,159.37,159.52,159.2,159.25,36656.0,145.6549,145.792,145.4995,145.5452,36656.0
2019-01-11 12:10:00,159.25,159.46,158.9,159.08,40707.0,145.5452,145.7372,145.2254,145.3899,40707.0
2019-01-11 12:20:00,159.06,159.21,158.87,158.98,58249.0,145.3716,145.5087,145.1979,145.2985,58249.0
2019-01-11 12:30:00,159.02,159.11,158.77,158.92,55814.0,145.335,145.4173,145.1065,145.2436,55814.0
2019-01-11 12:40:00,158.91,158.98,158.5,158.58,24732.0,145.2345,145.2985,144.8598,144.9329,24732.0
2019-01-11 12:50:00,158.61,158.85,158.61,158.75,18115.0,144.9603,145.1797,144.9603,145.0883,18115.0
2019-01-11 13:00:00,158.74,158.82,158.38,158.78,16683.0,145.0791,145.1522,144.7501,145.1157,16683.0
2019-01-11 13:10:00,158.78,158.88,158.51,158.64,14485.0,145.1157,145.2071,144.8689,144.9877,14485.0
2019-01-11 13:20:00,158.52,158.55,158.23,158.28,19283.0,144.8781,144.9055,144.613,144.6587,19283.0
2019-01-11 13:30:00,158.27,158.31,157.96,157.97,31886.0,144.6496,144.6861,144.3662,144.3754,31886.0
2019-01-11 13:40:00,158.0,158.21,157.96,158.15,13283.0,144.4028,144.5947,144.3662,144.5399,13283.0
2019-01-11 13:50:00,158.17,158.39,158.03,158.36,11803.0,144.5582,144.7592,144.4302,144.7318,11803.0
2019-01-11 14:00:00,158.33,158.34,158.03,158.25,24115.0,144.7044,144.7135,144.4302,144.6313,24115.0
2019-01-11 14:10:00,158.22,158.5,158.2,158.38,10043.0,144.6039,144.8598,144.5856,144.7501,10043.0
2019-01-11 14:20:00,158.41,158.42,158.1,158.38,14052.0,144.7775,144.7867,144.4942,144.7501,14052.0
2019-01-11 14:30:00,158.38,158.77,158.2,158.65,16895.0,144.7501,145.1065,144.5856,144.9969,16895.0
2019-01-11 14:40:00,158.64,158.79,158.39,158.49,12647.0,144.9877,145.1248,144.7592,144.8506,12647.0
2019-01-11 14:50:00,158.53,158.62,158.25,158.3,17834.0,144.8872,144.9694,144.6313,144.677,17834.0
2019-01-11 15:00:00,158.35,158.71,158.28,158.61,34196.0,144.7227,145.0517,144.6587,144.9603,34196.0
2019-01-11 15:10:00,158.59,158.64,158.4,158.46,23520.0,144.942,144.9877,144.7684,144.8232,23520.0
2019-01-11 15:20:00,158.46,158.5,158.34,158.35,35940.0,144.8232,144.8598,144.7135,144.7227,35940.0
2019-01-11 15:30:00,158.35,158.58,158.2,158.51,64352.0,144.7227,144.9329,144.5856,144.8689,64352.0
2019-01-11 15:40:00,158.51,158.52,158.3,158.37,55847.0,144.8689,144.8781,144.677,144.741,55847.0
2019-01-11 15:50:00,158.36,158.39,157.76,158.17,231892.0,144.7318,144.7592,144.1835,144.5582,231892.0
2019-01-14 09:30:00,156.21,157.46,155.84,156.71,74868.0,142.7668,143.9093,142.4287,143.2238,74868.0
2019-01-14 09:40:00,156.61,157.34,156.46,157.03,24014.0,143.1324,143.7996,142.9953,143.5163,24014.0
2019-01-14 09:50:00,157.05,157.34,156.89,157.07,27398.0,143.5346,143.7996,143.3883,143.5528,27398.0
2019-01-14 10:00:00,157.12,157.95,157.05,157.82,24606.0,143.5985,144.3571,143.5346,144.2383,24606.0
2019-01-14 10:10:00,157.78,158.23,157.64,158.18,51546.0,144.2017,144.613,144.0738,144.5673,51546.0
2019-01-14 10:20:00,158.28,158.34,157.71,157.72,41266.0,144.6587,144.7135,144.1378,144.1469,41266.0
2019-01-14 10:30:00,157.77,158.01,157.73,157.86,32529.0,144.1926,144.4119,144.156,144.2749,32529.0
2019-01-14 10:40:00,157.85,158.01,157.71,157.76,34382.0,144.2657,144.4119,144.1378,144.1835,34382.0
2019-01-14 10:50:00,157.78,158.01,157.69,157.86,21091.0,144.2017,144.4119,144.1195,144.2749,21091.0
2019-01-14 11:00:00,157.85,157.98,157.68,157.75,16643.0,144.2657,144.3845,144.1103,144.1743,16643.0
2019-01-14 11:10:00,157.72,157.85,157.33,157.38,14148.0,144.1469,144.2657,143.7905,143.8362,14148.0
2019-01-14 11:20:00,157.37,157.51,157.35,157.42,12901.0,143.827,143.955,143.8087,143.8727,12901.0
2019-01-14 11:30:00,157.39,157.69,157.35,157.65,17823.0,143.8453,144.1195,143.8087,144.0829,17823.0
2019-01-14 11:40:00,157.65,157.76,157.29,157.29,34906.0,144.0829,144.1835,143.7539,143.7539,34906.0
2019-01-14 11:50:00,157.28,157.38,156.75,156.81,23913.0,143.7448,143.8362,143.2604,143.3152,23913.0
2019-01-14 12:00:00,156.87,157.12,156.75,157.06,8639.0,143.37,143.5985,143.2604,143.5437,8639.0
2019-01-14 12:10:00,157.03,157.61,157.03,157.42,19721.0,143.5163,144.0464,143.5163,143.8727,19721.0
2019-01-14 12:20:00,157.4,157.42,157.24,157.3,4849.0,143.8544,143.8727,143.7082,143.763,4849.0
2019-01-14 12:30:00,157.39,157.54,157.23,157.5,9122.0,143.8453,143.9824,143.6991,143.9458,9122.0
2019-01-14 12:40:00,157.49,157.5,157.3,157.37,16814.0,143.9367,143.9458,143.763,143.827,16814.0
2019-01-14 12:50:00,157.43,157.65,157.43,157.57,14772.0,143.8819,144.0829,143.8819,144.0098,14772.0
2019-01-14 13:00:00,157.52,157.65,157.5,157.59,7501.0,143.9641,144.0829,143.9458,144.0281,7501.0
2019-01-14 13:10:00,157.62,157.7,157.52,157.59,15018.0,144.0555,144.1286,143.9641,144.0281,15018.0
2019-01-14 13:20:00,157.59,157.83,157.58,157.74,10330.0,144.0281,144.2474,144.0189,144.1652,10330.0
2019-01-14 13:30:00,157.77,157.8,157.55,157.76,18031.0,144.1926,144.22,143.9915,144.1835,18031.0
2019-01-14 13:40:00,157.76,157.79,157.64,157.66,9757.0,144.1835,144.2109,144.0738,144.0921,9757.0
2019-01-14 13:50:00,157.71,157.73,157.57,157.68,10807.0,144.1378,144.156,144.0098,144.1103,10807.0
2019-01-14 14:00:00,157.64,157.73,157.4,157.4,47151.0,144.0738,144.156,143.8544,143.8544,47151.0
2019-01-14 14:10:00,157.46,157.46,157.25,157.3,18667.0,143.9093,143.9093,143.7173,143.763,18667.0
2019-01-14 14:20:00,157.37,157.52,157.34,157.52,14400.0,143.827,143.9641,143.7996,143.9641,14400.0
2019-01-14 14:30:00,157.53,157.7,157.49,157.65,12828.0,143.9733,144.1286,143.9367,144.0829,12828.0
2019-01-14 14:40:00,157.71,157.82,157.68,157.78,13720.0,144.1378,144.2383,144.1103,144.2017,13720.0
2019-01-14 14:50:00,157.79,158.04,157.74,157.85,20995.0,144.2109,144.4394,144.1652,144.2657,20995.0
2019-01-14 15:00:00,157.89,157.94,157.7,157.88,7880.0,144.3023,144.348,144.1286,144.2931,7880.0
2019-01-14 15:10:00,157.87,157.87,157.66,157.74,9794.0,144.284,144.284,144.0921,144.1652,9794.0
2019-01-14 15:20:00,157.77,157.86,157.62,157.63,17678.0,144.1926,144.2749,144.0555,144.0646,17678.0
2019-01-14 15:30:00,157.64,157.76,157.61,157.71,18463.0,144.0738,144.1835,144.0464,144.1378,18463.0
2019-01-14 15:40:00,157.68,157.7,157.43,157.44,59052.0,144.1103,144.1286,143.8819,143.891,59052.0
2019-01-14 15:50:00,157.46,157.66,157.28,157.35,158733.0,143.9093,144.0921,143.7448,143.8087,158733.0
2019-01-15 09:30:00,157.26,158.75,157.05,158.08,32115.0,143.7265,145.0883,143.5346,144.4759,32115.0
2019-01-15 09:40:00,158.16,158.26,157.32,157.32,12558.0,144.549,144.6404,143.7813,143.7813,12558.0
2019-01-15 09:50:00,157.32,157.74,156.89,157.01,15482.0,143.7813,144.1652,143.3883,143.498,15482.0
2019-01-15 10:00:00,157.01,157.99,157.01,157.5,17458.0,143.498,144.3937,143.498,143.9458,17458.0
2019-01-15 10:10:00,157.51,157.59,156.43,156.53,26891.0,143.955,144.0281,142.9679,143.0593,26891.0
2019-01-15 10:20:00,156.66,156.78,156.39,156.59,63429.0,143.1781,143.2878,142.9314,143.1141,63429.0
2019-01-15 10:30:00,156.57,156.72,156.44,156.72,14625.0,143.0959,143.233,142.9771,143.233,14625.0
2019-01-15 10:40:00,156.66,157.1,156.66,156.97,32797.0,143.1781,143.5803,143.1781,143.4614,32797.0
2019-01-15 10:50:00,156.93,157.2,156.59,156.6,25004.0,143.4249,143.6716,143.1141,143.1233,25004.0
2019-01-15 11:00:00,156.63,157.03,156.54,156.87,59511.0,143.1507,143.5163,143.0684,143.37,59511.0
2019-01-15 11:10:00,156.88,157.07,156.68,156.86,54535.0,143.3792,143.5528,143.1964,143.3609,54535.0
2019-01-15 11:20:00,156.87,157.09,156.49,156.55,54277.0,143.37,143.5711,143.0228,143.0776,54277.0
2019-01-15 11:30:00,156.55,156.55,155.92,156.13,52376.0,143.0776,143.0776,142.5018,142.6937,52376.0
2019-01-15 11:40:00,156.12,156.51,156.09,156.51,12990.0,142.6846,143.041,142.6572,143.041,12990.0
2019-01-15 11:50:00,156.51,156.62,156.32,156.58,46111.0,143.041,143.1416,142.8674,143.105,46111.0
2019-01-15 12:00:00,156.5,157.03,156.39,156.93,13886.0,143.0319,143.5163,142.9314,143.4249,13886.0
2019-01-15 12:10:00,156.97,157.36,156.94,157.32,11254.0,143.4614,143.8179,143.434,143.7813,11254.0
2019-01-15 12:20:00,157.36,157.45,157.13,157.2,7599.0,143.8179,143.9001,143.6077,143.6716,7599.0
2019-01-15 12:30:00,157.21,157.23,156.86,156.94,9551.0,143.6808,143.6991,143.3609,143.434,9551.0
2019-01-15 12:40:00,156.95,157.05,156.82,157.05,15232.0,143.4432,143.5346,143.3244,143.5346,15232.0
2019-01-15 12:50:00,156.94,157.08,156.83,156.92,25359.0,143.434,143.562,143.3335,143.4157,25359.0
2019-01-15 13:00:00,156.9,156.9,156.64,156.79,9479.0,143.3975,143.3975,143.1598,143.2969,9479.0
2019-01-15 13:10:00,156.85,157.0,156.51,156.52,17698.0,143.3518,143.4889,143.041,143.0502,17698.0
2019-01-15 13:20:00,156.53,156.6,156.31,156.33,26502.0,143.0593,143.1233,142.8582,142.8765,26502.0
2019-01-15 13:30:00,156.31,156.99,156.31,156.81,32084.0,142.8582,143.4797,142.8582,143.3152,32084.0
2019-01-15 13:40:00,156.82,157.02,156.8,156.9,10922.0,143.3244,143.5071,143.3061,143.3975,10922.0
2019-01-15 13:50:00,156.95,157.23,156.91,157.16,15782.0,143.4432,143.6991,143.4066,143.6351,15782.0
2019-01-15 14:00:00,157.15,157.29,157.02,157.14,11491.0,143.626,143.7539,143.5071,143.6168,11491.0
2019-01-15 14:10:00,157.14,157.18,156.81,156.92,14836.0,143.6168,143.6534,143.3152,143.4157,14836.0
2019-01-15 14:20:00,156.94,156.94,156.2,156.23,28418.0,143.434,143.434,142.7577,142.7851,28418.0
2019-01-15 14:30:00,156.14,156.29,155.76,156.01,27216.0,142.7029,142.84,142.3556,142.5841,27216.0
2019-01-15 14:40:00,155.99,156.29,155.92,156.16,23160.0,142.5658,142.84,142.5018,142.7211,23160.0
2019-01-15 14:50:00,156.18,156.47,156.16,156.45,23388.0,142.7394,143.0045,142.7211,142.9862,23388.0
2019-01-15 15:00:00,156.38,156.75,156.33,156.74,12429.0,142.9222,143.2604,142.8765,143.2512,12429.0
2019-01-15 15:10:00,156.68,156.7,156.4,156.47,16671.0,143.1964,143.2147,142.9405,143.0045,16671.0
2019-01-15 15:20:00,156.47,156.53,156.24,156.5,21676.0,143.0045,143.0593,142.7943,143.0319,21676.0
2019-01-15 15:30:00,156.48,156.64,156.26,156.35,33187.0,143.0136,143.1598,142.8125,142.8948,33187.0
2019-01-15 15:40:00,156.36,156.99,156.34,156.85,34784.0,142.9039,143.4797,142.8857,143.3518,34784.0
2019-01-15 15:50:00,156.86,157.11,156.7,157.06,80662.0,143.3609,143.5894,143.2147,143.5437,80662.0
2019-01-16 09:30:00,157.25,158.68,156.92,158.28,54983.0,143.7173,145.0243,143.4157,144.6587,54983.0
2019-01-16 09:40:00,158.34,158.68,157.94,158.01,23031.0,144.7135,145.0243,144.348,144.4119,23031.0
2019-01-16 09:50:00,158.05,158.05,157.48,157.77,32478.0,144.4485,144.4485,143.9276,144.1926,32478.0
2019-01-16 10:00:00,157.76,157.92,157.61,157.88,28492.0,144.1835,144.3297,144.0464,144.2931,28492.0
2019-01-16 10:10:00,157.89,158.08,157.79,157.94,23763.0,144.3023,144.4759,144.2109,144.348,23763.0
2019-01-16 10:20:00,158.0,158.11,157.9,158.03,26531.0,144.4028,144.5033,144.3114,144.4302,26531.0
2019-01-16 10:30:00,158.03,158.15,157.45,157.45,19059.0,144.4302,144.5399,143.9001,143.9001,19059.0
2019-01-16 10:40:00,157.45,157.45,157.04,157.25,32270.0,143.9001,143.9001,143.5254,143.7173,32270.0
2019-01-16 10:50:00,157.28,157.86,157.25,157.84,21780.0,143.7448,144.2749,143.7173,144.2566,21780.0
2019-01-16 11:00:00,157.84,158.21,157.73,158.17,25228.0,144.2566,144.5947,144.156,144.5582,25228.0
2019-01-16 11:10:00,158.21,158.58,158.06,158.45,26694.0,144.5947,144.9329,144.4576,144.8141,26694.0
2019-01-16 11:20:00,158.54,158.54,158.37,158.52,9973.0,144.8963,144.8963,144.741,144.8781,9973.0
2019-01-16 11:30:00,158.52,158.69,158.4,158.44,20721.0,144.8781,145.0334,144.7684,144.8049,20721.0
2019-01-16 11:40:00,158.44,158.54,157.78,157.78,30434.0,144.8049,144.8963,144.2017,144.2017,30434.0
2019-01-16 11:50:00,157.69,157.8,157.43,157.68,14092.0,144.1195,144.22,143.8819,144.1103,14092.0
2019-01-16 12:00:00,157.64,157.8,157.58,157.69,17946.0,144.0738,144.22,144.0189,144.1195,17946.0
2019-01-16 12:10:00,157.73,157.76,157.37,157.75,38919.0,144.156,144.1835,143.827,144.1743,38919.0
2019-01-16 12:20:00,157.72,157.9,157.67,157.82,11347.0,144.1469,144.3114,144.1012,144.2383,11347.0
2019-01-16 12:30:00,157.83,157.87,157.53,157.64,22135.0,144.2474,144.284,143.9733,144.0738,22135.0
2019-01-16 12:40:00,157.64,158.06,157.64,157.97,14020.0,144.0738,144.4576,144.0738,144.3754,14020.0
2019-01-16 12:50:00,158.02,158.14,157.99,158.03,10966.0,144.4211,144.5308,144.3937,144.4302,10966.0
2019-01-16 13:00:00,158.02,158.02,157.5,157.71,15652.0,144.4211,144.4211,143.9458,144.1378,15652.0
2019-01-16 13:10:00,157.73,157.76,157.62,157.7,10529.0,144.156,144.1835,144.0555,144.1286,10529.0
2019-01-16 13:20:00,157.69,157.77,157.63,157.69,9040.0,144.1195,144.1926,144.0646,144.1195,9040.0
2019-01-16 13:30:00,157.72,157.88,157.72,157.78,58064.0,144.1469,144.2931,144.1469,144.2017,58064.0
2019-01-16 13:40:00,157.79,157.79,157.55,157.63,13561.0,144.2109,144.2109,143.9915,144.0646,13561.0
2019-01-16 13:50:00,157.63,157.63,157.42,157.52,14649.0,144.0646,144.0646,143.8727,143.9641,14649.0
2019-01-16 14:00:00,157.5,157.68,157.5,157.68,11496.0,143.9458,144.1103,143.9458,144.1103,11496.0
2019-01-16 14:10:00,157.64,157.8,157.54,157.77,9646.0,144.0738,144.22,143.9824,144.1926,9646.0
2019-01-16 14:20:00,157.77,157.93,157.74,157.84,11066.0,144.1926,144.3388,144.1652,144.2566,11066.0
2019-01-16 14:30:00,157.87,158.1,157.83,157.94,10423.0,144.284,144.4942,144.2474,144.348,10423.0
2019-01-16 14:40:00,157.95,158.04,157.93,157.94,7749.0,144.3571,144.4394,144.3388,144.348,7749.0
2019-01-16 14:50:00,157.95,158.02,157.64,157.65,21016.0,144.3571,144.4211,144.0738,144.0829,21016.0
2019-01-16 15:00:00,157.66,157.86,157.57,157.76,14719.0,144.0921,144.2749,144.0098,144.1835,14719.0
2019-01-16 15:10:00,157.79,157.85,157.68,157.8,10479.0,144.2109,144.2657,144.1103,144.22,10479.0
2019-01-16 15:20:00,157.81,157.88,157.75,157.81,12468.0,144.2292,144.2931,144.1743,144.2292,12468.0
2019-01-16 15:30:00,157.81,157.96,157.27,157.39,74008.0,144.2292,144.3662,143.7356,143.8453,74008.0
2019-01-16 15:40:00,157.39,157.77,157.33,157.74,56841.0,143.8453,144.1926,143.7905,144.1652,56841.0
2019-01-16 15:50:00,157.76,157.76,157.32,157.4,108942.0,144.1835,144.1835,143.7813,143.8544,108942.0
2019-01-17 09:30:00,156.74,157.38,156.24,157.29,27225.0,143.2512,143.8362,142.7943,143.7539,27225.0
2019-01-17 09:40:00,157.37,158.11,157.2,157.93,22510.0,143.827,144.5033,143.6716,144.3388,22510.0
2019-01-17 09:50:00,157.83,158.3,157.77,158.09,42039.0,144.2474,144.677,144.1926,144.4851,42039.0
2019-01-17 10:00:00,158.03,158.37,157.95,158.32,56760.0,144.4302,144.741,144.3571,144.6953,56760.0
2019-01-17 10:10:00,158.32,158.61,158.19,158.44,37498.0,144.6953,144.9603,144.5765,144.8049,37498.0
2019-01-17 10:20:00,158.48,158.62,158.21,158.47,26968.0,144.8415,144.9694,144.5947,144.8324,26968.0
2019-01-17 10:30:00,158.43,158.43,158.03,158.06,27053.0,144.7958,144.7958,144.4302,144.4576,27053.0
2019-01-17 10:40:00,158.16,158.33,158.03,158.28,17454.0,144.549,144.7044,144.4302,144.6587,17454.0
2019-01-17 10:50:00,158.25,158.35,158.04,158.18,31409.0,144.6313,144.7227,144.4394,144.5673,31409.0
2019-01-17 11:00:00,158.22,158.61,158.19,158.51,24333.0,144.6039,144.9603,144.5765,144.8689,24333.0
2019-01-17 11:10:00,158.49,158.66,158.3,158.42,12303.0,144.8506,145.006,144.677,144.7867,12303.0
2019-01-17 11:20:00,158.44,158.66,158.25,158.6,16090.0,144.8049,145.006,144.6313,144.9512,16090.0
2019-01-17 11:30:00,158.58,158.74,158.53,158.63,9860.0,144.9329,145.0791,144.8872,144.9786,9860.0
2019-01-17 11:40:00,158.6,158.8,158.56,158.75,16164.0,144.9512,145.134,144.9146,145.0883,16164.0
2019-01-17 11:50:00,158.72,158.8,158.56,158.56,7166.0,145.0608,145.134,144.9146,144.9146,7166.0
2019-01-17 12:00:00,158.51,158.66,158.38,158.47,16542.0,144.8689,145.006,144.7501,144.8324,16542.0
2019-01-17 12:10:00,158.54,158.84,158.49,158.6,9190.0,144.8963,145.1705,144.8506,144.9512,9190.0
2019-01-17 12:20:00,158.6,158.7,158.5,158.66,11441.0,144.9512,145.0426,144.8598,145.006,11441.0
2019-01-17 12:30:00,158.67,158.72,158.45,158.45,7650.0,145.0151,145.0608,144.8141,144.8141,7650.0
2019-01-17 12:40:00,158.51,158.6,158.28,158.33,13161.0,144.8689,144.9512,144.6587,144.7044,13161.0
2019-01-17 12:50:00,158.42,158.43,158.09,158.16,8640.0,144.7867,144.7958,144.4851,144.549,8640.0
2019-01-17 13:00:00,158.21,158.42,158.18,158.34,15591.0,144.5947,144.7867,144.5673,144.7135,15591.0
2019-01-17 13:10:00,158.38,158.47,158.26,158.27,11602.0,144.7501,144.8324,144.6404,144.6496,11602.0
2019-01-17 13:20:00,158.25,158.56,158.22,158.39,13847.0,144.6313,144.9146,144.6039,144.7592,13847.0
2019-01-17 13:30:00,158.39,158.5,158.33,158.36,8529.0,144.7592,144.8598,144.7044,144.7318,8529.0
2019-01-17 13:40:00,158.35,158.41,158.16,158.16,12058.0,144.7227,144.7775,144.549,144.549,12058.0
2019-01-17 13:50:00,158.17,158.2,158.07,158.16,13647.0,144.5582,144.5856,144.4668,144.549,13647.0
2019-01-17 14:00:00,158.16,158.23,158.05,158.06,10174.0,144.549,144.613,144.4485,144.4576,10174.0
2019-01-17 14:10:00,158.08,158.19,157.94,158.07,20860.0,144.4759,144.5765,144.348,144.4668,20860.0
2019-01-17 14:20:00,158.11,158.11,157.56,157.62,44952.0,144.5033,144.5033,144.0007,144.0555,44952.0
2019-01-17 14:30:00,157.59,158.35,157.51,158.23,28741.0,144.0281,144.7227,143.955,144.613,28741.0
2019-01-17 14:40:00,158.23,161.57,158.22,161.57,262035.0,144.613,147.6656,144.6039,147.6656,262035.0
2019-01-17 14:50:00,161.57,161.64,159.1,159.21,120367.0,147.6656,147.7296,145.4081,145.5087,120367.0
2019-01-17 15:00:00,159.28,159.48,158.92,159.18,53457.0,145.5726,145.7554,145.2436,145.4813,53457.0
2019-01-17 15:10:00,159.2,159.56,159.06,159.56,26943.0,145.4995,145.8286,145.3716,145.8286,26943.0
2019-01-17 15:20:00,159.48,159.75,159.19,159.67,47202.0,145.7554,146.0022,145.4904,145.9291,47202.0
2019-01-17 15:30:00,159.66,159.95,159.59,159.86,70733.0,145.9199,146.185,145.856,146.1027,70733.0
2019-01-17 15:40:00,159.89,159.94,159.42,159.47,107858.0,146.1302,146.1758,145.7006,145.7463,107858.0
2019-01-17 15:50:00,159.49,160.17,159.2,160.09,233334.0,145.7646,146.3861,145.4995,146.3129,233334.0
2019-01-18 09:30:00,162.0,163.22,161.98,162.26,340800.0,148.0586,149.1736,148.0403,148.2962,340800.0
2019-01-18 09:40:00,162.27,163.39,162.0,163.08,61352.0,148.3053,149.3289,148.0586,149.0456,61352.0
2019-01-18 09:50:00,163.05,163.14,162.39,162.71,56863.0,149.0182,149.1005,148.415,148.7075,56863.0
2019-01-18 10:00:00,162.58,162.59,161.84,161.97,58652.0,148.5887,148.5978,147.9123,148.0312,58652.0
2019-01-18 10:10:00,162.02,163.18,161.99,162.9,50258.0,148.0768,149.137,148.0494,148.8811,50258.0
2019-01-18 10:20:00,162.99,163.74,162.61,163.63,198561.0,148.9634,149.6488,148.6161,149.5483,198561.0
2019-01-18 10:30:00,163.6,163.99,163.54,163.81,122480.0,149.5209,149.8773,149.466,149.7128,122480.0
2019-01-18 10:40:00,163.76,165.19,163.71,164.91,190154.0,149.6671,150.974,149.6214,150.7181,190154.0
2019-01-18 10:50:00,164.81,165.56,164.74,165.26,89558.0,150.6267,151.3122,150.5628,151.038,89558.0
2019-01-18 11:00:00,165.29,165.37,164.89,165.13,73180.0,151.0654,151.1386,150.6999,150.9192,73180.0
2019-01-18 11:10:00,165.19,165.2,164.75,164.99,59907.0,150.974,150.9832,150.5719,150.7913,59907.0
2019-01-18 11:20:00,165.04,165.41,164.88,165.41,68258.0,150.837,151.1751,150.6907,151.1751,68258.0
2019-01-18 11:30:00,165.36,165.64,164.7,164.81,97568.0,151.1294,151.3853,150.5262,150.6267,97568.0
2019-01-18 11:40:00,164.85,165.01,164.69,164.82,47589.0,150.6633,150.8095,150.5171,150.6359,47589.0
2019-01-18 11:50:00,164.87,165.04,164.75,165.03,29510.0,150.6816,150.837,150.5719,150.8278,29510.0
2019-01-18 12:00:00,165.02,165.29,164.7,165.28,40285.0,150.8187,151.0654,150.5262,151.0563,40285.0
2019-01-18 12:10:00,165.34,166.14,165.2,165.55,89331.0,151.1111,151.8423,150.9832,151.3031,89331.0
2019-01-18 12:20:00,165.59,166.19,165.48,166.04,47703.0,151.3396,151.888,151.2391,151.7509,47703.0
2019-01-18 12:30:00,166.02,166.02,165.35,165.44,39217.0,151.7326,151.7326,151.1203,151.2025,39217.0
2019-01-18 12:40:00,165.44,165.73,165.19,165.26,39992.0,151.2025,151.4676,150.974,151.038,39992.0
2019-01-18 12:50:00,165.25,165.59,165.25,165.31,18207.0,151.0289,151.3396,151.0289,151.0837,18207.0
2019-01-18 13:00:00,165.37,165.7,165.28,165.46,23708.0,151.1386,151.4402,151.0563,151.2208,23708.0
2019-01-18 13:10:00,165.5,165.72,165.23,165.49,76546.0,151.2574,151.4584,151.0106,151.2482,76546.0
2019-01-18 13:20:00,165.55,165.61,165.34,165.4,60326.0,151.3031,151.3579,151.1111,151.166,60326.0
2019-01-18 13:30:00,165.45,165.5,164.75,164.86,32671.0,151.2117,151.2574,150.5719,150.6724,32671.0
2019-01-18 13:40:00,164.78,164.95,164.67,164.86,15755.0,150.5993,150.7547,150.4988,150.6724,15755.0
2019-01-18 13:50:00,164.88,164.89,164.67,164.79,21198.0,150.6907,150.6999,150.4988,150.6085,21198.0
2019-01-18 14:00:00,164.76,164.99,164.57,164.7,33131.0,150.581,150.7913,150.4074,150.5262,33131.0
2019-01-18 14:10:00,164.68,164.7,164.01,164.02,32661.0,150.5079,150.5262,149.8956,149.9047,32661.0
2019-01-18 14:20:00,164.0,164.14,163.85,164.02,62918.0,149.8865,150.0144,149.7494,149.9047,62918.0
2019-01-18 14:30:00,164.04,164.13,163.94,163.95,33221.0,149.923,150.0053,149.8316,149.8408,33221.0
2019-01-18 14:40:00,163.95,163.96,163.69,163.86,47744.0,149.8408,149.8499,149.6031,149.7585,47744.0
2019-01-18 14:50:00,163.88,164.08,163.78,163.89,25031.0,149.7768,149.9596,149.6854,149.7859,25031.0
2019-01-18 15:00:00,163.9,164.03,163.75,163.98,41059.0,149.7951,149.9139,149.658,149.8682,41059.0
2019-01-18 15:10:00,163.97,164.11,163.87,164.09,27980.0,149.859,149.987,149.7676,149.9687,27980.0
2019-01-18 15:20:00,164.12,164.13,163.98,164.0,35215.0,149.9961,150.0053,149.8682,149.8865,35215.0
2019-01-18 15:30:00,164.03,164.15,163.77,164.08,45332.0,149.9139,150.0235,149.6762,149.9596,45332.0
2019-01-18 15:40:00,164.1,164.4,164.02,164.09,74555.0,149.9778,150.252,149.9047,149.9687,74555.0
2019-01-18 15:50:00,164.1,164.64,163.98,164.6,246213.0,149.9778,150.4714,149.8682,150.4348,246213.0
2019-01-22 09:30:00,162.89,163.0,160.11,160.4,110452.0,148.872,148.9725,146.3312,146.5963,110452.0
2019-01-22 09:40:00,160.39,160.66,159.57,159.66,62670.0,146.5871,146.8339,145.8377,145.9199,62670.0
2019-01-22 09:50:00,159.6,160.36,158.73,160.06,102418.0,145.8651,146.5597,145.07,146.2855,102418.0
2019-01-22 10:00:00,160.0,160.19,159.55,159.92,36577.0,146.2307,146.4043,145.8194,146.1576,36577.0
2019-01-22 10:10:00,159.98,160.63,159.9,160.38,46200.0,146.2124,146.8065,146.1393,146.578,46200.0
2019-01-22 10:20:00,160.32,160.32,159.85,160.0,47824.0,146.5231,146.5231,146.0936,146.2307,47824.0
2019-01-22 10:30:00,159.95,160.11,159.83,159.98,43385.0,146.185,146.3312,146.0753,146.2124,43385.0
2019-01-22 10:40:00,159.95,160.03,159.6,159.91,37888.0,146.185,146.2581,145.8651,146.1484,37888.0
2019-01-22 10:50:00,159.93,160.14,159.78,159.78,23836.0,146.1667,146.3586,146.0296,146.0296,23836.0
2019-01-22 11:00:00,159.72,160.1,159.69,160.01,27057.0,145.9748,146.3221,145.9474,146.2398,27057.0
2019-01-22 11:10:00,160.02,160.21,159.85,160.21,27019.0,146.249,146.4226,146.0936,146.4226,27019.0
2019-01-22 11:20:00,160.16,160.2,159.93,159.98,18389.0,146.3769,146.4135,146.1667,146.2124,18389.0
2019-01-22 11:30:00,159.99,160.15,159.9,159.97,15321.0,146.2215,146.3678,146.1393,146.2033,15321.0
2019-01-22 11:40:00,159.89,159.89,159.53,159.64,19054.0,146.1302,146.1302,145.8011,145.9017,19054.0
2019-01-22 11:50:00,159.61,159.62,158.9,158.98,50516.0,145.8742,145.8834,145.2254,145.2985,50516.0
2019-01-22 12:00:00,159.01,159.33,158.9,159.26,25144.0,145.3259,145.6183,145.2254,145.5544,25144.0
2019-01-22 12:10:00,159.28,159.43,159.19,159.27,13554.0,145.5726,145.7097,145.4904,145.5635,13554.0
2019-01-22 12:20:00,159.27,159.42,158.93,159.16,18940.0,145.5635,145.7006,145.2528,145.463,18940.0
2019-01-22 12:30:00,159.12,159.25,159.05,159.19,18304.0,145.4264,145.5452,145.3624,145.4904,18304.0
2019-01-22 12:40:00,159.2,159.27,159.09,159.18,14766.0,145.4995,145.5635,145.399,145.4813,14766.0
2019-01-22 12:50:00,159.2,159.25,158.8,158.88,18169.0,145.4995,145.5452,145.134,145.2071,18169.0
2019-01-22 13:00:00,158.8,158.82,158.51,158.71,23009.0,145.134,145.1522,144.8689,145.0517,23009.0
2019-01-22 13:10:00,158.68,158.72,157.94,158.0,66916.0,145.0243,145.0608,144.348,144.4028,66916.0
2019-01-22 13:20:00,158.05,158.64,158.05,158.3,43693.0,144.4485,144.9877,144.4485,144.677,43693.0
2019-01-22 13:30:00,158.3,158.78,158.17,158.72,17731.0,144.677,145.1157,144.5582,145.0608,17731.0
2019-01-22 13:40:00,158.76,158.84,158.43,158.58,17883.0,145.0974,145.1705,144.7958,144.9329,17883.0
2019-01-22 13:50:00,158.6,158.75,158.51,158.59,14515.0,144.9512,145.0883,144.8689,144.942,14515.0
2019-01-22 14:00:00,158.57,158.68,158.4,158.57,18973.0,144.9237,145.0243,144.7684,144.9237,18973.0
2019-01-22 14:10:00,158.6,158.77,158.59,158.71,18997.0,144.9512,145.1065,144.942,145.0517,18997.0
2019-01-22 14:20:00,158.74,158.74,158.42,158.49,14871.0,145.0791,145.0791,144.7867,144.8506,14871.0
2019-01-22 14:30:00,158.53,158.56,158.07,158.13,27015.0,144.8872,144.9146,144.4668,144.5216,27015.0
2019-01-22 14:40:00,158.2,158.32,157.8,157.89,25079.0,144.5856,144.6953,144.22,144.3023,25079.0
2019-01-22 14:50:00,157.92,158.13,157.75,158.06,34764.0,144.3297,144.5216,144.1743,144.4576,34764.0
2019-01-22 15:00:00,158.05,158.07,157.38,157.49,49013.0,144.4485,144.4668,143.8362,143.9367,49013.0
2019-01-22 15:10:00,157.54,158.08,157.5,157.92,37519.0,143.9824,144.4759,143.9458,144.3297,37519.0
2019-01-22 15:20:00,157.96,158.43,157.91,158.19,28743.0,144.3662,144.7958,144.3205,144.5765,28743.0
2019-01-22 15:30:00,158.15,158.57,157.58,158.57,40152.0,144.5399,144.9237,144.0189,144.9237,40152.0
2019-01-22 15:40:00,158.55,158.79,157.95,158.12,73918.0,144.9055,145.1248,144.3571,144.5125,73918.0
2019-01-22 15:50:00,158.1,158.85,157.77,158.83,150669.0,144.4942,145.1797,144.1926,145.1614,150669.0
2019-01-23 09:30:00,159.54,160.34,158.97,159.32,97264.0,145.8103,146.5414,145.2893,145.6092,97264.0
2019-01-23 09:40:00,159.27,160.57,159.05,160.53,85306.0,145.5635,146.7516,145.3624,146.7151,85306.0
2019-01-23 09:50:00,160.55,160.7,159.41,159.59,35023.0,146.7334,146.8704,145.6915,145.856,35023.0
2019-01-23 10:00:00,159.62,160.21,159.37,159.74,39182.0,145.8834,146.4226,145.6549,145.9931,39182.0
2019-01-23 10:10:00,159.87,160.0,159.38,159.42,25411.0,146.1119,146.2307,145.664,145.7006,25411.0
2019-01-23 10:20:00,159.46,159.63,158.95,159.04,31338.0,145.7372,145.8925,145.271,145.3533,31338.0
2019-01-23 10:30:00,159.04,159.36,158.96,159.25,38309.0,145.3533,145.6458,145.2802,145.5452,38309.0
2019-01-23 10:40:00,159.21,159.22,158.56,158.75,30059.0,145.5087,145.5178,144.9146,145.0883,30059.0
2019-01-23 10:50:00,158.7,158.7,158.26,158.3,32545.0,145.0426,145.0426,144.6404,144.677,32545.0
2019-01-23 11:00:00,158.31,158.49,158.11,158.34,33817.0,144.6861,144.8506,144.5033,144.7135,33817.0
2019-01-23 11:10:00,158.36,158.64,157.87,157.91,31247.0,144.7318,144.9877,144.284,144.3205,31247.0
2019-01-23 11:20:00,157.94,157.95,157.4,157.73,29137.0,144.348,144.3571,143.8544,144.156,29137.0
2019-01-23 11:30:00,157.69,157.88,157.52,157.72,16647.0,144.1195,144.2931,143.9641,144.1469,16647.0
2019-01-23 11:40:00,157.68,157.68,156.86,156.86,16570.0,144.1103,144.1103,143.3609,143.3609,16570.0
2019-01-23 11:50:00,156.94,157.08,156.64,156.86,22645.0,143.434,143.562,143.1598,143.3609,22645.0
2019-01-23 12:00:00,156.92,157.06,156.47,156.61,18328.0,143.4157,143.5437,143.0045,143.1324,18328.0
2019-01-23 12:10:00,156.63,156.76,156.35,156.49,35358.0,143.1507,143.2695,142.8948,143.0228,35358.0
2019-01-23 12:20:00,156.49,157.14,156.25,157.11,70922.0,143.0228,143.6168,142.8034,143.5894,70922.0
2019-01-23 12:30:00,157.08,157.23,157.01,157.17,43002.0,143.562,143.6991,143.498,143.6442,43002.0
2019-01-23 12:40:00,157.14,157.61,157.03,157.61,17596.0,143.6168,144.0464,143.5163,144.0464,17596.0
2019-01-23 12:50:00,157.59,157.76,157.46,157.67,33696.0,144.0281,144.1835,143.9093,144.1012,33696.0
2019-01-23 13:00:00,157.63,157.69,157.3,157.69,27524.0,144.0646,144.1195,143.763,144.1195,27524.0
2019-01-23 13:10:00,157.69,157.9,157.48,157.8,15522.0,144.1195,144.3114,143.9276,144.22,15522.0
2019-01-23 13:20:00,157.78,157.81,157.26,157.3,10177.0,144.2017,144.2292,143.7265,143.763,10177.0
2019-01-23 13:30:00,157.31,157.48,157.28,157.3,13870.0,143.7722,143.9276,143.7448,143.763,13870.0
2019-01-23 13:40:00,157.26,157.45,157.19,157.33,9694.0,143.7265,143.9001,143.6625,143.7905,9694.0
2019-01-23 13:50:00,157.37,157.47,157.23,157.39,16256.0,143.827,143.9184,143.6991,143.8453,16256.0
2019-01-23 14:00:00,157.4,157.74,157.4,157.61,13601.0,143.8544,144.1652,143.8544,144.0464,13601.0
2019-01-23 14:10:00,157.59,157.65,157.24,157.31,20178.0,144.0281,144.0829,143.7082,143.7722,20178.0
2019-01-23 14:20:00,157.31,157.76,157.31,157.76,19549.0,143.7722,144.1835,143.7722,144.1835,19549.0
2019-01-23 14:30:00,157.7,157.75,157.35,157.5,29394.0,144.1286,144.1743,143.8087,143.9458,29394.0
2019-01-23 14:40:00,157.5,157.5,157.05,157.29,20941.0,143.9458,143.9458,143.5346,143.7539,20941.0
2019-01-23 14:50:00,157.37,157.56,157.13,157.34,22417.0,143.827,144.0007,143.6077,143.7996,22417.0
2019-01-23 15:00:00,157.39,157.68,157.22,157.27,15337.0,143.8453,144.1103,143.6899,143.7356,15337.0
2019-01-23 15:10:00,157.24,157.93,157.2,157.83,21361.0,143.7082,144.3388,143.6716,144.2474,21361.0
2019-01-23 15:20:00,157.77,157.86,157.5,157.63,23269.0,144.1926,144.2749,143.9458,144.0646,23269.0
2019-01-23 15:30:00,157.66,157.67,157.38,157.56,30867.0,144.0921,144.1012,143.8362,144.0007,30867.0
2019-01-23 15:40:00,157.57,157.65,157.36,157.64,63693.0,144.0098,144.0829,143.8179,144.0738,63693.0
2019-01-23 15:50:00,157.69,157.7,157.32,157.6,118790.0,144.1195,144.1286,143.7813,144.0372,118790.0
2019-01-24 09:30:00,157.75,158.5,157.57,158.05,30659.0,144.1743,144.8598,144.0098,144.4485,30659.0
2019-01-24 09:40:00,158.17,158.26,157.7,157.83,28480.0,144.5582,144.6404,144.1286,144.2474,28480.0
2019-01-24 09:50:00,157.77,158.22,157.47,158.05,29205.0,144.1926,144.6039,143.9184,144.4485,29205.0
2019-01-24 10:00:00,157.95,158.37,157.81,158.3,19318.0,144.3571,144.741,144.2292,144.677,19318.0
2019-01-24 10:10:00,158.28,158.7,158.2,158.65,21756.0,144.6587,145.0426,144.5856,144.9969,21756.0
2019-01-24 10:20:00,158.69,158.72,158.34,158.51,39667.0,145.0334,145.0608,144.7135,144.8689,39667.0
2019-01-24 10:30:00,158.49,158.57,158.08,158.32,21527.0,144.8506,144.9237,144.4759,144.6953,21527.0
2019-01-24 10:40:00,158.36,158.37,157.78,157.78,12041.0,144.7318,144.741,144.2017,144.2017,12041.0
2019-01-24 10:50:00,157.8,158.25,157.8,158.13,9858.0,144.22,144.6313,144.22,144.5216,9858.0
2019-01-24 11:00:00,158.07,158.17,157.98,158.17,17495.0,144.4668,144.5582,144.3845,144.5582,17495.0
2019-01-24 11:10:00,158.11,158.21,157.73,157.93,17159.0,144.5033,144.5947,144.156,144.3388,17159.0
2019-01-24 11:20:00,157.91,158.35,157.76,158.32,19346.0,144.3205,144.7227,144.1835,144.6953,19346.0
2019-01-24 11:30:00,158.26,158.52,157.99,158.41,21436.0,144.6404,144.8781,144.3937,144.7775,21436.0
2019-01-24 11:40:00,158.46,158.64,158.36,158.47,32954.0,144.8232,144.9877,144.7318,144.8324,32954.0
2019-01-24 11:50:00,158.46,158.53,158.27,158.43,32050.0,144.8232,144.8872,144.6496,144.7958,32050.0
2019-01-24 12:00:00,158.44,158.44,158.04,158.04,5565.0,144.8049,144.8049,144.4394,144.4394,5565.0
2019-01-24 12:10:00,158.04,158.07,157.85,157.92,11828.0,144.4394,144.4668,144.2657,144.3297,11828.0
2019-01-24 12:20:00,157.87,158.04,157.83,157.91,9087.0,144.284,144.4394,144.2474,144.3205,9087.0
2019-01-24 12:30:00,157.92,158.06,157.47,157.6,8337.0,144.3297,144.4576,143.9184,144.0372,8337.0
2019-01-24 12:40:00,157.59,157.89,157.53,157.74,33327.0,144.0281,144.3023,143.9733,144.1652,33327.0
2019-01-24 12:50:00,157.74,157.74,157.36,157.58,13910.0,144.1652,144.1652,143.8179,144.0189,13910.0
2019-01-24 13:00:00,157.55,157.68,157.33,157.52,49928.0,143.9915,144.1103,143.7905,143.9641,49928.0
2019-01-24 13:10:00,157.48,157.48,157.07,157.34,7888.0,143.9276,143.9276,143.5528,143.7996,7888.0
2019-01-24 13:20:00,157.39,157.47,157.2,157.42,23215.0,143.8453,143.9184,143.6716,143.8727,23215.0
2019-01-24 13:30:00,157.38,157.83,157.38,157.71,13454.0,143.8362,144.2474,143.8362,144.1378,13454.0
2019-01-24 13:40:00,157.77,157.86,157.48,157.86,14759.0,144.1926,144.2749,143.9276,144.2749,14759.0
2019-01-24 13:50:00,157.86,158.11,157.78,158.1,9739.0,144.2749,144.5033,144.2017,144.4942,9739.0
2019-01-24 14:00:00,158.12,158.12,157.8,157.91,10725.0,144.5125,144.5125,144.22,144.3205,10725.0
2019-01-24 14:10:00,157.9,158.1,157.87,158.01,10569.0,144.3114,144.4942,144.284,144.4119,10569.0
2019-01-24 14:20:00,158.01,158.2,157.93,158.2,9983.0,144.4119,144.5856,144.3388,144.5856,9983.0
2019-01-24 14:30:00,158.16,158.34,158.0,158.28,14617.0,144.549,144.7135,144.4028,144.6587,14617.0
2019-01-24 14:40:00,158.33,158.35,158.19,158.23,21483.0,144.7044,144.7227,144.5765,144.613,21483.0
2019-01-24 14:50:00,158.27,158.52,158.23,158.33,20920.0,144.6496,144.8781,144.613,144.7044,20920.0
2019-01-24 15:00:00,158.31,158.69,158.26,158.63,37475.0,144.6861,145.0334,144.6404,144.9786,37475.0
2019-01-24 15:10:00,158.63,159.09,158.59,158.68,54370.0,144.9786,145.399,144.942,145.0243,54370.0
2019-01-24 15:20:00,158.68,158.68,158.36,158.41,15669.0,145.0243,145.0243,144.7318,144.7775,15669.0
2019-01-24 15:30:00,158.42,158.42,158.15,158.28,17938.0,144.7867,144.7867,144.5399,144.6587,17938.0
2019-01-24 15:40:00,158.29,158.44,158.28,158.4,47967.0,144.6678,144.8049,144.6587,144.7684,47967.0
2019-01-24 15:50:00,158.4,158.52,158.26,158.42,84689.0,144.7684,144.8781,144.6404,144.7867,84689.0
2019-01-25 09:30:00,160.63,160.98,159.87,160.66,64189.0,146.8065,147.1263,146.1119,146.8339,64189.0
2019-01-25 09:40:00,160.59,161.31,160.55,161.27,33287.0,146.7699,147.4279,146.7334,147.3914,33287.0
2019-01-25 09:50:00,161.2,161.84,161.11,161.5,28411.0,147.3274,147.9123,147.2452,147.6016,28411.0
2019-01-25 10:00:00,161.61,162.37,161.61,162.37,47065.0,147.7021,148.3967,147.7021,148.3967,47065.0
2019-01-25 10:10:00,162.32,162.82,162.23,162.5,71178.0,148.351,148.808,148.2688,148.5155,71178.0
2019-01-25 10:20:00,162.49,162.55,162.01,162.39,17703.0,148.5064,148.5612,148.0677,148.415,17703.0
2019-01-25 10:30:00,162.37,162.72,162.23,162.53,27497.0,148.3967,148.7166,148.2688,148.543,27497.0
2019-01-25 10:40:00,162.51,162.78,162.44,162.44,26030.0,148.5247,148.7714,148.4607,148.4607,26030.0
2019-01-25 10:50:00,162.47,162.48,162.18,162.22,36503.0,148.4881,148.4973,148.2231,148.2596,36503.0
2019-01-25 11:00:00,162.24,162.43,162.1,162.41,40385.0,148.2779,148.4516,148.15,148.4333,40385.0
2019-01-25 11:10:00,162.44,162.44,161.66,161.69,42955.0,148.4607,148.4607,147.7478,147.7752,42955.0
2019-01-25 11:20:00,161.69,161.81,161.4,161.8,27121.0,147.7752,147.8849,147.5102,147.8758,27121.0
2019-01-25 11:30:00,161.84,162.25,161.79,162.09,23063.0,147.9123,148.2871,147.8666,148.1408,23063.0
2019-01-25 11:40:00,162.14,162.39,162.07,162.25,48392.0,148.1865,148.415,148.1225,148.2871,48392.0
2019-01-25 11:50:00,162.25,162.39,162.14,162.17,13620.0,148.2871,148.415,148.1865,148.2139,13620.0
2019-01-25 12:00:00,162.16,162.25,161.97,162.15,21679.0,148.2048,148.2871,148.0312,148.1957,21679.0
2019-01-25 12:10:00,162.15,162.21,161.93,162.11,27756.0,148.1957,148.2505,147.9946,148.1591,27756.0
2019-01-25 12:20:00,162.14,162.42,162.05,162.27,21241.0,148.1865,148.4424,148.1043,148.3053,21241.0
2019-01-25 12:30:00,162.31,162.31,161.94,162.15,29388.0,148.3419,148.3419,148.0037,148.1957,29388.0
2019-01-25 12:40:00,162.19,162.23,161.45,161.64,20843.0,148.2322,148.2688,147.5559,147.7296,20843.0
2019-01-25 12:50:00,161.63,161.89,161.39,161.81,13452.0,147.7204,147.958,147.5011,147.8849,13452.0
2019-01-25 13:00:00,161.86,162.18,161.86,162.05,23530.0,147.9306,148.2231,147.9306,148.1043,23530.0
2019-01-25 13:10:00,162.0,162.12,161.91,161.95,11685.0,148.0586,148.1682,147.9763,148.0129,11685.0
2019-01-25 13:20:00,161.94,162.28,161.89,162.18,17908.0,148.0037,148.3145,147.958,148.2231,17908.0
2019-01-25 13:30:00,162.12,162.12,161.65,161.86,19494.0,148.1682,148.1682,147.7387,147.9306,19494.0
2019-01-25 13:40:00,161.82,161.88,161.63,161.63,26147.0,147.8941,147.9489,147.7204,147.7204,26147.0
2019-01-25 13:50:00,161.65,161.88,161.64,161.76,16516.0,147.7387,147.9489,147.7296,147.8392,16516.0
2019-01-25 14:00:00,161.76,161.85,161.7,161.81,18366.0,147.8392,147.9215,147.7844,147.8849,18366.0
2019-01-25 14:10:00,161.78,161.93,161.59,161.78,33539.0,147.8575,147.9946,147.6839,147.8575,33539.0
2019-01-25 14:20:00,161.78,161.8,161.34,161.39,12558.0,147.8575,147.8758,147.4554,147.5011,12558.0
2019-01-25 14:30:00,161.46,161.78,161.35,161.72,23533.0,147.565,147.8575,147.4645,147.8027,23533.0
2019-01-25 14:40:00,161.77,161.96,161.67,161.71,28560.0,147.8484,148.022,147.757,147.7935,28560.0
2019-01-25 14:50:00,161.66,161.89,161.56,161.86,17633.0,147.7478,147.958,147.6564,147.9306,17633.0
2019-01-25 15:00:00,161.88,161.92,161.54,161.61,36856.0,147.9489,147.9855,147.6382,147.7021,36856.0
2019-01-25 15:10:00,161.68,161.99,161.63,161.75,48281.0,147.7661,148.0494,147.7204,147.8301,48281.0
2019-01-25 15:20:00,161.81,161.88,161.49,161.55,27691.0,147.8849,147.9489,147.5925,147.6473,27691.0
2019-01-25 15:30:00,161.58,161.66,161.29,161.6,26127.0,147.6747,147.7478,147.4097,147.693,26127.0
2019-01-25 15:40:00,161.61,161.82,161.5,161.62,60855.0,147.7021,147.8941,147.6016,147.7113,60855.0
2019-01-25 15:50:00,161.61,161.68,161.36,161.51,171398.0,147.7021,147.7661,147.4736,147.6107,171398.0
2019-01-28 09:30:00,157.09,157.57,155.2,155.51,162467.0,143.5711,144.0098,141.8438,142.1271,162467.0
2019-01-28 09:40:00,155.51,157.5,155.29,157.03,80788.0,142.1271,143.9458,141.926,143.5163,80788.0
2019-01-28 09:50:00,157.0,158.14,156.74,157.88,34242.0,143.4889,144.5308,143.2512,144.2931,34242.0
2019-01-28 10:00:00,158.0,158.42,157.72,158.21,54045.0,144.4028,144.7867,144.1469,144.5947,54045.0
2019-01-28 10:10:00,158.17,158.19,157.55,157.96,58899.0,144.5582,144.5765,143.9915,144.3662,58899.0
2019-01-28 10:20:00,157.96,158.11,157.77,157.84,28816.0,144.3662,144.5033,144.1926,144.2566,28816.0
2019-01-28 10:30:00,157.73,157.85,157.19,157.75,42314.0,144.156,144.2657,143.6625,144.1743,42314.0
2019-01-28 10:40:00,157.78,158.27,157.78,157.87,36422.0,144.2017,144.6496,144.2017,144.284,36422.0
2019-01-28 10:50:00,157.75,158.06,157.41,157.51,31057.0,144.1743,144.4576,143.8636,143.955,31057.0
2019-01-28 11:00:00,157.44,157.7,157.25,157.59,52980.0,143.891,144.1286,143.7173,144.0281,52980.0
2019-01-28 11:10:00,157.54,157.96,156.89,157.08,46503.0,143.9824,144.3662,143.3883,143.562,46503.0
2019-01-28 11:20:00,157.1,157.53,157.1,157.37,55628.0,143.5803,143.9733,143.5803,143.827,55628.0
2019-01-28 11:30:00,157.38,157.53,156.83,157.04,64781.0,143.8362,143.9733,143.3335,143.5254,64781.0
2019-01-28 11:40:00,157.11,157.11,155.45,155.83,96996.0,143.5894,143.5894,142.0723,142.4195,96996.0
2019-01-28 11:50:00,155.93,156.11,155.44,155.62,52215.0,142.5109,142.6755,142.0631,142.2276,52215.0
2019-01-28 12:00:00,155.65,155.94,155.45,155.75,53372.0,142.255,142.5201,142.0723,142.3464,53372.0
2019-01-28 12:10:00,155.79,156.22,155.74,156.2,63082.0,142.383,142.776,142.3373,142.7577,63082.0
2019-01-28 12:20:00,156.12,156.8,156.09,156.76,19117.0,142.6846,143.3061,142.6572,143.2695,19117.0
2019-01-28 12:30:00,156.76,156.86,156.3,156.68,15982.0,143.2695,143.3609,142.8491,143.1964,15982.0
2019-01-28 12:40:00,156.6,156.73,156.49,156.64,9280.0,143.1233,143.2421,143.0228,143.1598,9280.0
2019-01-28 12:50:00,156.64,156.67,156.14,156.21,15462.0,143.1598,143.1873,142.7029,142.7668,15462.0
2019-01-28 13:00:00,156.17,156.45,156.06,156.37,18130.0,142.7303,142.9862,142.6298,142.9131,18130.0
2019-01-28 13:10:00,156.44,156.6,156.38,156.57,21296.0,142.9771,143.1233,142.9222,143.0959,21296.0
2019-01-28 13:20:00,156.63,156.96,156.49,156.56,16861.0,143.1507,143.4523,143.0228,143.0867,16861.0
2019-01-28 13:30:00,156.56,156.86,156.53,156.55,10500.0,143.0867,143.3609,143.0593,143.0776,10500.0
2019-01-28 13:40:00,156.6,156.65,156.4,156.43,22578.0,143.1233,143.169,142.9405,142.9679,22578.0
2019-01-28 13:50:00,156.45,156.53,156.29,156.39,20540.0,142.9862,143.0593,142.84,142.9314,20540.0
2019-01-28 14:00:00,156.46,156.59,156.26,156.55,35066.0,142.9953,143.1141,142.8125,143.0776,35066.0
2019-01-28 14:10:00,156.52,156.54,156.27,156.47,33584.0,143.0502,143.0684,142.8217,143.0045,33584.0
2019-01-28 14:20:00,156.47,156.5,156.06,156.31,26416.0,143.0045,143.0319,142.6298,142.8582,26416.0
2019-01-28 14:30:00,156.32,156.47,156.31,156.41,15970.0,142.8674,143.0045,142.8582,142.9496,15970.0
2019-01-28 14:40:00,156.39,156.47,156.23,156.45,21058.0,142.9314,143.0045,142.7851,142.9862,21058.0
2019-01-28 14:50:00,156.46,156.57,156.37,156.45,30949.0,142.9953,143.0959,142.9131,142.9862,30949.0
2019-01-28 15:00:00,156.45,156.48,156.08,156.26,19137.0,142.9862,143.0136,142.648,142.8125,19137.0
2019-01-28 15:10:00,156.31,156.5,156.21,156.37,16776.0,142.8582,143.0319,142.7668,142.9131,16776.0
2019-01-28 15:20:00,156.46,156.54,156.37,156.42,35034.0,142.9953,143.0684,142.9131,142.9588,35034.0
2019-01-28 15:30:00,156.41,156.45,156.18,156.2,39581.0,142.9496,142.9862,142.7394,142.7577,39581.0
2019-01-28 15:40:00,156.19,156.44,156.17,156.38,54349.0,142.7486,142.9771,142.7303,142.9222,54349.0
2019-01-28 15:50:00,156.37,156.75,156.26,156.48,180490.0,142.9131,143.2604,142.8125,143.0136,180490.0
2019-01-29 09:30:00,157.48,158.25,156.81,157.69,54150.0,143.9276,144.6313,143.3152,144.1195,54150.0
2019-01-29 09:40:00,157.79,158.75,157.18,158.59,75627.0,144.2109,145.0883,143.6534,144.942,75627.0
2019-01-29 09:50:00,158.66,158.95,158.28,158.94,28866.0,145.006,145.271,144.6587,145.2619,28866.0
2019-01-29 10:00:00,158.96,159.62,158.88,159.36,59601.0,145.2802,145.8834,145.2071,145.6458,59601.0
2019-01-29 10:10:00,159.28,159.5,158.96,159.2,62664.0,145.5726,145.7737,145.2802,145.4995,62664.0
2019-01-29 10:20:00,159.19,159.63,158.88,159.63,43246.0,145.4904,145.8925,145.2071,145.8925,43246.0
2019-01-29 10:30:00,159.77,159.81,159.55,159.69,25098.0,146.0205,146.057,145.8194,145.9474,25098.0
2019-01-29 10:40:00,159.69,159.85,159.0,159.17,39700.0,145.9474,146.0936,145.3167,145.4721,39700.0
2019-01-29 10:50:00,159.18,159.18,158.41,158.5,46368.0,145.4813,145.4813,144.7775,144.8598,46368.0
2019-01-29 11:00:00,158.43,158.58,158.24,158.48,23125.0,144.7958,144.9329,144.6221,144.8415,23125.0
2019-01-29 11:10:00,158.5,158.73,158.39,158.68,28730.0,144.8598,145.07,144.7592,145.0243,28730.0
2019-01-29 11:20:00,158.67,159.05,158.66,158.94,29250.0,145.0151,145.3624,145.006,145.2619,29250.0
2019-01-29 11:30:00,159.04,159.74,159.04,159.64,24737.0,145.3533,145.9931,145.3533,145.9017,24737.0
2019-01-29 11:40:00,159.61,159.65,159.44,159.56,31993.0,145.8742,145.9108,145.7189,145.8286,31993.0
2019-01-29 11:50:00,159.66,160.16,159.62,160.05,27232.0,145.9199,146.3769,145.8834,146.2764,27232.0
2019-01-29 12:00:00,159.97,160.09,159.86,160.06,24291.0,146.2033,146.3129,146.1027,146.2855,24291.0
2019-01-29 12:10:00,160.08,160.68,160.04,160.62,32073.0,146.3038,146.8522,146.2672,146.7973,32073.0
2019-01-29 12:20:00,160.6,160.81,160.41,160.41,23429.0,146.7791,146.971,146.6054,146.6054,23429.0
2019-01-29 12:30:00,160.41,160.6,160.07,160.6,20238.0,146.6054,146.7791,146.2947,146.7791,20238.0
2019-01-29 12:40:00,160.65,160.72,160.08,160.08,21269.0,146.8247,146.8887,146.3038,146.3038,21269.0
2019-01-29 12:50:00,160.12,160.31,160.11,160.15,28493.0,146.3404,146.514,146.3312,146.3678,28493.0
2019-01-29 13:00:00,160.13,160.25,160.01,160.15,41431.0,146.3495,146.4592,146.2398,146.3678,41431.0
2019-01-29 13:10:00,160.2,160.42,160.06,160.36,60876.0,146.4135,146.6145,146.2855,146.5597,60876.0
2019-01-29 13:20:00,160.4,160.44,160.27,160.4,43015.0,146.5963,146.6328,146.4775,146.5963,43015.0
2019-01-29 13:30:00,160.44,160.5,160.28,160.48,35273.0,146.6328,146.6877,146.4866,146.6694,35273.0
2019-01-29 13:40:00,160.46,160.8,160.46,160.7,34138.0,146.6511,146.9618,146.6511,146.8704,34138.0
2019-01-29 13:50:00,160.7,160.83,160.64,160.78,28002.0,146.8704,146.9893,146.8156,146.9436,28002.0
2019-01-29 14:00:00,160.75,160.8,160.59,160.59,29197.0,146.9161,146.9618,146.7699,146.7699,29197.0
2019-01-29 14:10:00,160.59,160.67,160.48,160.66,25501.0,146.7699,146.843,146.6694,146.8339,25501.0
2019-01-29 14:20:00,160.63,160.87,160.59,160.77,26548.0,146.8065,147.0258,146.7699,146.9344,26548.0
2019-01-29 14:30:00,160.75,160.94,160.75,160.78,45517.0,146.9161,147.0898,146.9161,146.9436,45517.0
2019-01-29 14:40:00,160.78,160.78,160.49,160.6,57687.0,146.9436,146.9436,146.6785,146.7791,57687.0
2019-01-29 14:50:00,160.63,160.74,160.37,160.45,49825.0,146.8065,146.907,146.5688,146.642,49825.0
2019-01-29 15:00:00,160.46,160.75,160.39,160.61,75365.0,146.6511,146.9161,146.5871,146.7882,75365.0
2019-01-29 15:10:00,160.6,160.94,160.48,160.84,33525.0,146.7791,147.0898,146.6694,146.9984,33525.0
2019-01-29 15:20:00,160.86,160.93,160.63,160.76,47954.0,147.0167,147.0807,146.8065,146.9253,47954.0
2019-01-29 15:30:00,160.76,160.93,160.59,160.73,50044.0,146.9253,147.0807,146.7699,146.8979,50044.0
2019-01-29 15:40:00,160.74,160.81,160.35,160.36,93813.0,146.907,146.971,146.5506,146.5597,93813.0
2019-01-29 15:50:00,160.36,160.54,160.22,160.54,181540.0,146.5597,146.7242,146.4318,146.7242,181540.0
2019-01-30 09:30:00,161.91,162.2,160.79,161.18,40587.0,147.9763,148.2414,146.9527,147.3091,40587.0
2019-01-30 09:40:00,161.27,161.31,160.07,160.33,18111.0,147.3914,147.4279,146.2947,146.5323,18111.0
2019-01-30 09:50:00,160.2,160.99,160.07,160.84,29742.0,146.4135,147.1355,146.2947,146.9984,29742.0
2019-01-30 10:00:00,160.72,161.01,160.51,160.86,32648.0,146.8887,147.1538,146.6968,147.0167,32648.0
2019-01-30 10:10:00,160.92,161.28,160.83,161.24,61577.0,147.0715,147.4005,146.9893,147.364,61577.0
2019-01-30 10:20:00,161.24,161.47,161.06,161.37,22032.0,147.364,147.5742,147.1995,147.4828,22032.0
2019-01-30 10:30:00,161.31,161.56,161.21,161.53,18107.0,147.4279,147.6564,147.3366,147.629,18107.0
2019-01-30 10:40:00,161.56,161.95,161.39,161.58,22578.0,147.6564,148.0129,147.5011,147.6747,22578.0
2019-01-30 10:50:00,161.6,161.72,161.42,161.55,21554.0,147.693,147.8027,147.5285,147.6473,21554.0
2019-01-30 11:00:00,161.61,162.05,161.61,161.98,58920.0,147.7021,148.1043,147.7021,148.0403,58920.0
2019-01-30 11:10:00,161.93,162.09,161.89,162.08,39409.0,147.9946,148.1408,147.958,148.1317,39409.0
2019-01-30 11:20:00,162.07,162.14,161.81,162.07,28942.0,148.1225,148.1865,147.8849,148.1225,28942.0
2019-01-30 11:30:00,162.06,162.34,162.02,162.13,25203.0,148.1134,148.3693,148.0768,148.1774,25203.0
2019-01-30 11:40:00,162.06,162.26,161.99,162.19,278953.0,148.1134,148.2962,148.0494,148.2322,278953.0
2019-01-30 11:50:00,162.16,162.4,162.11,162.37,19558.0,148.2048,148.4241,148.1591,148.3967,19558.0
2019-01-30 12:00:00,162.37,162.49,162.25,162.29,33589.0,148.3967,148.5064,148.2871,148.3236,33589.0
2019-01-30 12:10:00,162.3,162.47,162.3,162.37,18101.0,148.3328,148.4881,148.3328,148.3967,18101.0
2019-01-30 12:20:00,162.33,162.36,161.96,161.98,23583.0,148.3602,148.3876,148.022,148.0403,23583.0
2019-01-30 12:30:00,162.02,162.1,161.72,161.76,17454.0,148.0768,148.15,147.8027,147.8392,17454.0
2019-01-30 12:40:00,161.85,161.85,161.43,161.63,36213.0,147.9215,147.9215,147.5376,147.7204,36213.0
2019-01-30 12:50:00,161.67,161.9,161.67,161.9,21256.0,147.757,147.9672,147.757,147.9672,21256.0
2019-01-30 13:00:00,161.86,161.98,161.8,161.86,29108.0,147.9306,148.0403,147.8758,147.9306,29108.0
2019-01-30 13:10:00,161.84,162.0,161.72,161.96,22296.0,147.9123,148.0586,147.8027,148.022,22296.0
2019-01-30 13:20:00,161.95,161.95,161.78,161.82,13222.0,148.0129,148.0129,147.8575,147.8941,13222.0
2019-01-30 13:30:00,161.83,161.9,161.53,161.59,12419.0,147.9032,147.9672,147.629,147.6839,12419.0
2019-01-30 13:40:00,161.59,161.74,161.46,161.47,18160.0,147.6839,147.8209,147.565,147.5742,18160.0
2019-01-30 13:50:00,161.46,161.83,161.45,161.77,12318.0,147.565,147.9032,147.5559,147.8484,12318.0
2019-01-30 14:00:00,161.77,162.94,161.64,162.79,59340.0,147.8484,148.9177,147.7296,148.7806,59340.0
2019-01-30 14:10:00,162.69,163.18,162.69,162.95,58672.0,148.6892,149.137,148.6892,148.9268,58672.0
2019-01-30 14:20:00,162.95,163.49,162.94,163.08,34146.0,148.9268,149.4203,148.9177,149.0456,34146.0
2019-01-30 14:30:00,163.05,163.27,162.88,162.96,36837.0,149.0182,149.2193,148.8628,148.936,36837.0
2019-01-30 14:40:00,163.0,163.35,162.8,163.34,21164.0,148.9725,149.2924,148.7897,149.2833,21164.0
2019-01-30 14:50:00,163.25,163.62,163.02,163.55,34767.0,149.201,149.5392,148.9908,149.4752,34767.0
2019-01-30 15:00:00,163.58,163.68,162.95,162.97,26259.0,149.5026,149.594,148.9268,148.9451,26259.0
2019-01-30 15:10:00,162.92,163.28,162.78,163.2,38850.0,148.8994,149.2284,148.7714,149.1553,38850.0
2019-01-30 15:20:00,163.21,163.41,162.99,163.14,38839.0,149.1644,149.3472,148.9634,149.1005,38839.0
2019-01-30 15:30:00,163.11,163.31,162.91,163.09,75882.0,149.073,149.2558,148.8903,149.0548,75882.0
2019-01-30 15:40:00,163.09,163.09,162.59,162.87,70630.0,149.0548,149.0548,148.5978,148.8537,70630.0
2019-01-30 15:50:00,162.86,163.01,162.49,162.92,118714.0,148.8446,148.9817,148.5064,148.8994,118714.0
2019-01-31 09:30:00,162.43,162.68,160.32,160.7,65198.0,148.4516,148.6801,146.5231,146.8704,65198.0
2019-01-31 09:40:00,160.6,161.05,160.2,160.7,46845.0,146.7791,147.1903,146.4135,146.8704,46845.0
2019-01-31 09:50:00,160.72,160.73,160.18,160.66,35045.0,146.8887,146.8979,146.3952,146.8339,35045.0
2019-01-31 10:00:00,160.59,161.7,160.48,161.7,45000.0,146.7699,147.7844,146.6694,147.7844,45000.0
2019-01-31 10:10:00,161.6,162.52,161.6,162.36,27483.0,147.693,148.5338,147.693,148.3876,27483.0
2019-01-31 10:20:00,162.35,162.69,162.14,162.52,31055.0,148.3784,148.6892,148.1865,148.5338,31055.0
2019-01-31 10:30:00,162.51,163.12,162.38,162.89,42583.0,148.5247,149.0822,148.4059,148.872,42583.0
2019-01-31 10:40:00,162.8,163.67,162.8,163.49,57545.0,148.7897,149.5849,148.7897,149.4203,57545.0
2019-01-31 10:50:00,163.47,163.8,163.25,163.47,61677.0,149.4021,149.7037,149.201,149.4021,61677.0
2019-01-31 11:00:00,163.45,163.85,163.45,163.66,34865.0,149.3838,149.7494,149.3838,149.5757,34865.0
2019-01-31 11:10:00,163.67,163.99,163.52,163.67,50336.0,149.5849,149.8773,149.4478,149.5849,50336.0
2019-01-31 11:20:00,163.75,164.22,163.71,163.98,32400.0,149.658,150.0875,149.6214,149.8682,32400.0
2019-01-31 11:30:00,163.99,164.37,163.6,164.31,49275.0,149.8773,150.2246,149.5209,150.1698,49275.0
2019-01-31 11:40:00,164.31,164.58,164.08,164.55,33262.0,150.1698,150.4165,149.9596,150.3891,33262.0
2019-01-31 11:50:00,164.49,164.69,164.36,164.48,66746.0,150.3343,150.5171,150.2155,150.3251,66746.0
2019-01-31 12:00:00,164.47,164.57,164.26,164.51,50139.0,150.316,150.4074,150.1241,150.3526,50139.0
2019-01-31 12:10:00,164.46,164.52,164.21,164.38,18612.0,150.3069,150.3617,150.0784,150.2338,18612.0
2019-01-31 12:20:00,164.44,164.49,164.08,164.14,19837.0,150.2886,150.3343,149.9596,150.0144,19837.0
2019-01-31 12:30:00,164.14,164.32,163.85,164.32,25911.0,150.0144,150.1789,149.7494,150.1789,25911.0
2019-01-31 12:40:00,164.39,164.4,163.75,164.15,27993.0,150.2429,150.252,149.658,150.0235,27993.0
2019-01-31 12:50:00,164.13,164.28,163.96,164.0,21788.0,150.0053,150.1424,149.8499,149.8865,21788.0
2019-01-31 13:00:00,163.99,164.01,163.76,163.87,23374.0,149.8773,149.8956,149.6671,149.7676,23374.0
2019-01-31 13:10:00,163.85,163.9,163.64,163.73,23013.0,149.7494,149.7951,149.5574,149.6397,23013.0
2019-01-31 13:20:00,163.77,163.85,163.58,163.68,20019.0,149.6762,149.7494,149.5026,149.594,20019.0
2019-01-31 13:30:00,163.66,163.94,163.56,163.74,18855.0,149.5757,149.8316,149.4843,149.6488,18855.0
2019-01-31 13:40:00,163.72,163.95,163.65,163.73,21181.0,149.6305,149.8408,149.5666,149.6397,21181.0
2019-01-31 13:50:00,163.74,163.8,163.66,163.76,25157.0,149.6488,149.7037,149.5757,149.6671,25157.0
2019-01-31 14:00:00,163.74,164.12,163.71,163.98,25106.0,149.6488,149.9961,149.6214,149.8682,25106.0
2019-01-31 14:10:00,163.95,164.07,163.84,163.91,19939.0,149.8408,149.9504,149.7402,149.8042,19939.0
2019-01-31 14:20:00,163.88,164.02,163.72,163.81,20464.0,149.7768,149.9047,149.6305,149.7128,20464.0
2019-01-31 14:30:00,163.81,163.95,163.56,163.73,51486.0,149.7128,149.8408,149.4843,149.6397,51486.0
2019-01-31 14:40:00,163.73,164.02,163.69,163.97,68533.0,149.6397,149.9047,149.6031,149.859,68533.0
2019-01-31 14:50:00,163.97,163.97,163.78,163.79,35236.0,149.859,149.859,149.6854,149.6945,35236.0
2019-01-31 15:00:00,163.81,164.03,163.7,163.96,31950.0,149.7128,149.9139,149.6123,149.8499,31950.0
2019-01-31 15:10:00,163.96,163.99,163.35,163.64,30146.0,149.8499,149.8773,149.2924,149.5574,30146.0
2019-01-31 15:20:00,163.62,163.67,163.45,163.53,28913.0,149.5392,149.5849,149.3838,149.4569,28913.0
2019-01-31 15:30:00,163.51,164.06,163.48,164.02,78740.0,149.4386,149.9413,149.4112,149.9047,78740.0
2019-01-31 15:40:00,164.06,164.35,163.93,164.27,201048.0,149.9413,150.2063,149.8225,150.1332,201048.0
2019-01-31 15:50:00,164.26,164.88,163.99,164.04,396919.0,150.1241,150.6907,149.8773,149.923,396919.0
2019-02-01 09:30:00,164.08,164.25,163.41,164.03,58271.0,149.9596,150.1149,149.3472,149.9139,58271.0
2019-02-01 09:40:00,164.26,164.36,163.26,163.37,25381.0,150.1241,150.2155,149.2101,149.3107,25381.0
2019-02-01 09:50:00,163.26,163.63,163.0,163.1,22555.0,149.2101,149.5483,148.9725,149.0639,22555.0
2019-02-01 10:00:00,163.2,164.23,163.19,164.14,38225.0,149.1553,150.0967,149.1462,150.0144,38225.0
2019-02-01 10:10:00,164.2,164.27,163.69,163.85,26967.0,150.0692,150.1332,149.6031,149.7494,26967.0
2019-02-01 10:20:00,163.8,164.21,163.66,163.73,19585.0,149.7037,150.0784,149.5757,149.6397,19585.0
2019-02-01 10:30:00,163.75,163.82,163.42,163.72,23957.0,149.658,149.7219,149.3564,149.6305,23957.0
2019-02-01 10:40:00,163.79,163.86,163.4,163.48,29262.0,149.6945,149.7585,149.3381,149.4112,29262.0
2019-02-01 10:50:00,163.47,163.5,163.05,163.31,28141.0,149.4021,149.4295,149.0182,149.2558,28141.0
2019-02-01 11:00:00,163.26,163.67,162.96,163.57,19541.0,149.2101,149.5849,148.936,149.4935,19541.0
2019-02-01 11:10:00,163.65,163.93,163.4,163.61,18285.0,149.5666,149.8225,149.3381,149.53,18285.0
2019-02-01 11:20:00,163.55,164.1,163.5,164.08,7100.0,149.4752,149.9778,149.4295,149.9596,7100.0
2019-02-01 11:30:00,164.0,164.1,163.86,163.99,25911.0,149.8865,149.9778,149.7585,149.8773,25911.0
2019-02-01 11:40:00,163.98,164.03,163.78,163.82,19725.0,149.8682,149.9139,149.6854,149.7219,19725.0
2019-02-01 11:50:00,163.85,164.08,163.83,164.08,29479.0,149.7494,149.9596,149.7311,149.9596,29479.0
2019-02-01 12:00:00,164.14,164.28,163.65,163.65,15930.0,150.0144,150.1424,149.5666,149.5666,15930.0
2019-02-01 12:10:00,163.7,163.71,163.5,163.51,7859.0,149.6123,149.6214,149.4295,149.4386,7859.0
2019-02-01 12:20:00,163.49,163.68,163.32,163.68,38926.0,149.4203,149.594,149.265,149.594,38926.0
2019-02-01 12:30:00,163.66,163.87,163.54,163.66,24829.0,149.5757,149.7676,149.466,149.5757,24829.0
2019-02-01 12:40:00,163.62,163.73,163.52,163.66,7122.0,149.5392,149.6397,149.4478,149.5757,7122.0
2019-02-01 12:50:00,163.61,163.72,163.53,163.64,7240.0,149.53,149.6305,149.4569,149.5574,7240.0
2019-02-01 13:00:00,163.71,163.95,163.65,163.92,12532.0,149.6214,149.8408,149.5666,149.8133,12532.0
2019-02-01 13:10:00,163.91,164.09,163.76,163.86,18817.0,149.8042,149.9687,149.6671,149.7585,18817.0
2019-02-01 13:20:00,163.8,163.9,163.63,163.9,7244.0,149.7037,149.7951,149.5483,149.7951,7244.0
2019-02-01 13:30:00,163.93,164.0,163.82,163.96,12804.0,149.8225,149.8865,149.7219,149.8499,12804.0
2019-02-01 13:40:00,163.93,164.01,163.58,163.99,14427.0,149.8225,149.8956,149.5026,149.8773,14427.0
2019-02-01 13:50:00,164.05,164.05,163.89,163.95,7067.0,149.9322,149.9322,149.7859,149.8408,7067.0
2019-02-01 14:00:00,163.92,163.92,163.52,163.63,17134.0,149.8133,149.8133,149.4478,149.5483,17134.0
2019-02-01 14:10:00,163.65,163.73,163.47,163.53,54624.0,149.5666,149.6397,149.4021,149.4569,54624.0
2019-02-01 14:20:00,163.48,163.66,163.29,163.58,33053.0,149.4112,149.5757,149.2376,149.5026,33053.0
2019-02-01 14:30:00,163.54,163.78,163.54,163.69,13455.0,149.466,149.6854,149.466,149.6031,13455.0
2019-02-01 14:40:00,163.7,163.79,163.59,163.64,10685.0,149.6123,149.6945,149.5117,149.5574,10685.0
2019-02-01 14:50:00,163.67,163.69,163.42,163.56,15129.0,149.5849,149.6031,149.3564,149.4843,15129.0
2019-02-01 15:00:00,163.6,163.68,163.26,163.31,18169.0,149.5209,149.594,149.2101,149.2558,18169.0
2019-02-01 15:10:00,163.31,163.72,163.29,163.62,35292.0,149.2558,149.6305,149.2376,149.5392,35292.0
2019-02-01 15:20:00,163.62,163.97,163.62,163.96,17994.0,149.5392,149.859,149.5392,149.8499,17994.0
2019-02-01 15:30:00,163.96,164.24,163.96,164.15,22114.0,149.8499,150.1058,149.8499,150.0235,22114.0
2019-02-01 15:40:00,164.15,164.28,164.05,164.08,42976.0,150.0235,150.1424,149.9322,149.9596,42976.0
2019-02-01 15:50:00,164.08,164.1,163.51,163.88,310191.0,149.9596,149.9778,149.4386,149.7768,310191.0
2019-02-04 09:30:00,164.06,164.74,163.73,163.8,41458.0,149.9413,150.5628,149.6397,149.7037,41458.0
2019-02-04 09:40:00,163.92,164.32,163.56,163.78,33624.0,149.8133,150.1789,149.4843,149.6854,33624.0
2019-02-04 09:50:00,163.7,164.1,162.84,162.84,52105.0,149.6123,149.9778,148.8263,148.8263,52105.0
2019-02-04 10:00:00,162.83,163.06,162.34,162.84,78796.0,148.8171,149.0273,148.3693,148.8263,78796.0
2019-02-04 10:10:00,162.88,163.35,162.82,163.05,44872.0,148.8628,149.2924,148.808,149.0182,44872.0
2019-02-04 10:20:00,163.0,163.1,162.83,162.89,17302.0,148.9725,149.0639,148.8171,148.872,17302.0
2019-02-04 10:30:00,162.88,163.68,162.88,163.25,12815.0,148.8628,149.594,148.8628,149.201,12815.0
2019-02-04 10:40:00,163.19,163.37,162.98,163.02,22465.0,149.1462,149.3107,148.9542,148.9908,22465.0
2019-02-04 10:50:00,163.04,163.25,162.91,163.03,16116.0,149.0091,149.201,148.8903,148.9999,16116.0
2019-02-04 11:00:00,163.01,163.26,162.97,163.09,25025.0,148.9817,149.2101,148.9451,149.0548,25025.0
2019-02-04 11:10:00,163.04,163.17,162.7,162.98,42053.0,149.0091,149.1279,148.6983,148.9542,42053.0
2019-02-04 11:20:00,163.15,163.24,162.95,163.03,24403.0,149.1096,149.1919,148.9268,148.9999,24403.0
2019-02-04 11:30:00,163.07,163.26,163.02,163.09,18515.0,149.0365,149.2101,148.9908,149.0548,18515.0
2019-02-04 11:40:00,163.08,163.32,162.98,163.31,15340.0,149.0456,149.265,148.9542,149.2558,15340.0
2019-02-04 11:50:00,163.34,163.61,163.31,163.59,83466.0,149.2833,149.53,149.2558,149.5117,83466.0
2019-02-04 12:00:00,163.62,163.73,163.47,163.57,59361.0,149.5392,149.6397,149.4021,149.4935,59361.0
2019-02-04 12:10:00,163.58,164.07,163.58,164.07,10901.0,149.5026,149.9504,149.5026,149.9504,10901.0
2019-02-04 12:20:00,164.06,164.26,164.02,164.07,16461.0,149.9413,150.1241,149.9047,149.9504,16461.0
2019-02-04 12:30:00,164.07,164.21,163.98,164.11,7050.0,149.9504,150.0784,149.8682,149.987,7050.0
2019-02-04 12:40:00,164.1,164.16,163.95,163.97,8310.0,149.9778,150.0327,149.8408,149.859,8310.0
2019-02-04 12:50:00,163.99,164.13,163.86,164.08,9835.0,149.8773,150.0053,149.7585,149.9596,9835.0
2019-02-04 13:00:00,164.15,164.41,164.12,164.4,10724.0,150.0235,150.2612,149.9961,150.252,10724.0
2019-02-04 13:10:00,164.39,164.47,164.34,164.42,17842.0,150.2429,150.316,150.1972,150.2703,17842.0
2019-02-04 13:20:00,164.4,164.46,164.31,164.31,13422.0,150.252,150.3069,150.1698,150.1698,13422.0
2019-02-04 13:30:00,164.3,164.45,164.3,164.43,12864.0,150.1606,150.2977,150.1606,150.2794,12864.0
2019-02-04 13:40:00,164.42,164.8,164.35,164.79,15199.0,150.2703,150.6176,150.2063,150.6085,15199.0
2019-02-04 13:50:00,164.8,164.88,164.7,164.7,24993.0,150.6176,150.6907,150.5262,150.5262,24993.0
2019-02-04 14:00:00,164.69,164.86,164.6,164.81,11926.0,150.5171,150.6724,150.4348,150.6267,11926.0
2019-02-04 14:10:00,164.81,164.82,164.57,164.58,11403.0,150.6267,150.6359,150.4074,150.4165,11403.0
2019-02-04 14:20:00,164.6,164.64,164.43,164.51,11305.0,150.4348,150.4714,150.2794,150.3526,11305.0
2019-02-04 14:30:00,164.54,164.61,164.44,164.45,13135.0,150.38,150.444,150.2886,150.2977,13135.0
2019-02-04 14:40:00,164.46,164.55,164.38,164.4,21511.0,150.3069,150.3891,150.2338,150.252,21511.0
2019-02-04 14:50:00,164.43,164.54,164.31,164.38,29673.0,150.2794,150.38,150.1698,150.2338,29673.0
2019-02-04 15:00:00,164.39,164.52,164.25,164.47,18647.0,150.2429,150.3617,150.1149,150.316,18647.0
2019-02-04 15:10:00,164.47,164.52,164.4,164.46,18751.0,150.316,150.3617,150.252,150.3069,18751.0
2019-02-04 15:20:00,164.42,164.51,164.3,164.4,21815.0,150.2703,150.3526,150.1606,150.252,21815.0
2019-02-04 15:30:00,164.39,164.4,164.14,164.18,34636.0,150.2429,150.252,150.0144,150.051,34636.0
2019-02-04 15:40:00,164.19,164.27,163.93,164.0,60332.0,150.0601,150.1332,149.8225,149.8865,60332.0
2019-02-04 15:50:00,164.02,164.49,163.88,164.48,166391.0,149.9047,150.3343,149.7768,150.3251,166391.0
2019-02-05 09:30:00,164.63,164.99,163.95,164.13,31690.0,150.4622,150.7913,149.8408,150.0053,31690.0
2019-02-05 09:40:00,164.09,164.66,163.51,163.57,32987.0,149.9687,150.4897,149.4386,149.4935,32987.0
2019-02-05 09:50:00,163.53,164.44,163.01,164.28,19633.0,149.4569,150.2886,148.9817,150.1424,19633.0
2019-02-05 10:00:00,164.29,164.42,163.76,164.01,21172.0,150.1515,150.2703,149.6671,149.8956,21172.0
2019-02-05 10:10:00,164.1,164.34,163.78,163.81,19991.0,149.9778,150.1972,149.6854,149.7128,19991.0
2019-02-05 10:20:00,163.87,163.88,163.36,163.69,94998.0,149.7676,149.7768,149.3015,149.6031,94998.0
2019-02-05 10:30:00,163.66,164.22,163.65,163.99,36815.0,149.5757,150.0875,149.5666,149.8773,36815.0
2019-02-05 10:40:00,163.97,164.05,163.82,163.9,71019.0,149.859,149.9322,149.7219,149.7951,71019.0
2019-02-05 10:50:00,163.92,164.42,163.91,164.31,39952.0,149.8133,150.2703,149.8042,150.1698,39952.0
2019-02-05 11:00:00,164.38,164.6,164.34,164.48,15505.0,150.2338,150.4348,150.1972,150.3251,15505.0
2019-02-05 11:10:00,164.45,164.46,164.13,164.27,25544.0,150.2977,150.3069,150.0053,150.1332,25544.0
2019-02-05 11:20:00,164.24,164.69,164.24,164.64,22973.0,150.1058,150.5171,150.1058,150.4714,22973.0
2019-02-05 11:30:00,164.66,164.74,164.52,164.68,24295.0,150.4897,150.5628,150.3617,150.5079,24295.0
2019-02-05 11:40:00,164.75,164.86,164.28,164.42,17874.0,150.5719,150.6724,150.1424,150.2703,17874.0
2019-02-05 11:50:00,164.37,164.45,164.23,164.36,17286.0,150.2246,150.2977,150.0967,150.2155,17286.0
2019-02-05 12:00:00,164.34,164.44,164.2,164.25,12774.0,150.1972,150.2886,150.0692,150.1149,12774.0
2019-02-05 12:10:00,164.19,164.2,164.01,164.06,11254.0,150.0601,150.0692,149.8956,149.9413,11254.0
2019-02-05 12:20:00,164.0,164.09,163.86,164.0,25551.0,149.8865,149.9687,149.7585,149.8865,25551.0
2019-02-05 12:30:00,164.03,164.1,163.93,164.09,12606.0,149.9139,149.9778,149.8225,149.9687,12606.0
2019-02-05 12:40:00,164.06,164.1,163.99,163.99,6716.0,149.9413,149.9778,149.8773,149.8773,6716.0
2019-02-05 12:50:00,163.99,164.05,163.79,163.87,15248.0,149.8773,149.9322,149.6945,149.7676,15248.0
2019-02-05 13:00:00,163.8,164.03,163.8,163.86,15981.0,149.7037,149.9139,149.7037,149.7585,15981.0
2019-02-05 13:10:00,163.9,164.1,163.9,164.04,5743.0,149.7951,149.9778,149.7951,149.923,5743.0
2019-02-05 13:20:00,164.08,164.31,164.08,164.21,10893.0,149.9596,150.1698,149.9596,150.0784,10893.0
2019-02-05 13:30:00,164.19,164.2,163.98,163.98,46519.0,150.0601,150.0692,149.8682,149.8682,46519.0
2019-02-05 13:40:00,163.98,164.19,163.91,164.12,12923.0,149.8682,150.0601,149.8042,149.9961,12923.0
2019-02-05 13:50:00,164.12,164.18,163.95,163.99,61161.0,149.9961,150.051,149.8408,149.8773,61161.0
2019-02-05 14:00:00,164.0,164.24,163.96,164.23,16859.0,149.8865,150.1058,149.8499,150.0967,16859.0
2019-02-05 14:10:00,164.19,164.36,164.11,164.16,11410.0,150.0601,150.2155,149.987,150.0327,11410.0
2019-02-05 14:20:00,164.15,164.23,164.02,164.04,9794.0,150.0235,150.0967,149.9047,149.923,9794.0
2019-02-05 14:30:00,164.06,164.26,164.06,164.22,11946.0,149.9413,150.1241,149.9413,150.0875,11946.0
2019-02-05 14:40:00,164.17,164.39,164.13,164.37,9427.0,150.0418,150.2429,150.0053,150.2246,9427.0
2019-02-05 14:50:00,164.4,164.44,164.27,164.31,12576.0,150.252,150.2886,150.1332,150.1698,12576.0
2019-02-05 15:00:00,164.35,164.51,164.27,164.4,12979.0,150.2063,150.3526,150.1332,150.252,12979.0
2019-02-05 15:10:00,164.37,164.37,164.12,164.19,15377.0,150.2246,150.2246,149.9961,150.0601,15377.0
2019-02-05 15:20:00,164.22,164.29,164.09,164.12,16897.0,150.0875,150.1515,149.9687,149.9961,16897.0
2019-02-05 15:30:00,164.14,164.15,164.03,164.14,33540.0,150.0144,150.0235,149.9139,150.0144,33540.0
2019-02-05 15:40:00,164.11,164.21,164.04,164.13,47651.0,149.987,150.0784,149.923,150.0053,47651.0
2019-02-05 15:50:00,164.13,164.27,164.04,164.16,99503.0,150.0053,150.1332,149.923,150.0327,99503.0
2019-02-06 09:30:00,164.12,164.12,163.0,163.23,44022.0,149.9961,149.9961,148.9725,149.1827,44022.0
2019-02-06 09:40:00,163.25,164.25,163.25,163.7,127848.0,149.201,150.1149,149.201,149.6123,127848.0
2019-02-06 09:50:00,163.72,164.31,163.64,164.12,22718.0,149.6305,150.1698,149.5574,149.9961,22718.0
2019-02-06 10:00:00,164.16,164.16,163.71,163.87,16146.0,150.0327,150.0327,149.6214,149.7676,16146.0
2019-02-06 10:10:00,163.81,163.85,163.43,163.43,29966.0,149.7128,149.7494,149.3655,149.3655,29966.0
2019-02-06 10:20:00,163.49,163.84,163.41,163.68,16153.0,149.4203,149.7402,149.3472,149.594,16153.0
2019-02-06 10:30:00,163.72,163.99,163.58,163.81,27267.0,149.6305,149.8773,149.5026,149.7128,27267.0
2019-02-06 10:40:00,163.84,164.02,163.47,164.0,41200.0,149.7402,149.9047,149.4021,149.8865,41200.0
2019-02-06 10:50:00,164.0,164.43,163.97,164.37,15946.0,149.8865,150.2794,149.859,150.2246,15946.0
2019-02-06 11:00:00,164.38,164.91,164.31,164.6,20475.0,150.2338,150.7181,150.1698,150.4348,20475.0
2019-02-06 11:10:00,164.63,164.64,164.04,164.04,32458.0,150.4622,150.4714,149.923,149.923,32458.0
2019-02-06 11:20:00,164.04,164.06,163.69,163.88,18421.0,149.923,149.9413,149.6031,149.7768,18421.0
2019-02-06 11:30:00,163.85,164.06,163.66,164.06,7012.0,149.7494,149.9413,149.5757,149.9413,7012.0
2019-02-06 11:40:00,164.11,164.14,163.95,164.01,9354.0,149.987,150.0144,149.8408,149.8956,9354.0
2019-02-06 11:50:00,164.01,164.04,163.83,163.93,11909.0,149.8956,149.923,149.7311,149.8225,11909.0
2019-02-06 12:00:00,163.9,164.02,163.73,163.82,9177.0,149.7951,149.9047,149.6397,149.7219,9177.0
2019-02-06 12:10:00,163.81,163.87,163.64,163.65,21069.0,149.7128,149.7676,149.5574,149.5666,21069.0
2019-02-06 12:20:00,163.67,163.72,163.53,163.64,38668.0,149.5849,149.6305,149.4569,149.5574,38668.0
2019-02-06 12:30:00,163.6,163.78,163.57,163.6,43377.0,149.5209,149.6854,149.4935,149.5209,43377.0
2019-02-06 12:40:00,163.6,163.67,163.55,163.67,10445.0,149.5209,149.5849,149.4752,149.5849,10445.0
2019-02-06 12:50:00,163.66,163.83,163.66,163.75,91656.0,149.5757,149.7311,149.5757,149.658,91656.0
2019-02-06 13:00:00,163.77,163.82,163.67,163.73,9708.0,149.6762,149.7219,149.5849,149.6397,9708.0
2019-02-06 13:10:00,163.78,164.01,163.71,163.93,7789.0,149.6854,149.8956,149.6214,149.8225,7789.0
2019-02-06 13:20:00,163.95,163.97,163.91,163.97,6022.0,149.8408,149.859,149.8042,149.859,6022.0
2019-02-06 13:30:00,163.99,164.0,163.83,163.91,10867.0,149.8773,149.8865,149.7311,149.8042,10867.0
2019-02-06 13:40:00,163.91,163.98,163.79,163.81,36120.0,149.8042,149.8682,149.6945,149.7128,36120.0
2019-02-06 13:50:00,163.81,164.05,163.81,163.92,12615.0,149.7128,149.9322,149.7128,149.8133,12615.0
2019-02-06 14:00:00,163.94,163.97,163.79,163.89,9907.0,149.8316,149.859,149.6945,149.7859,9907.0
2019-02-06 14:10:00,163.94,164.0,163.87,163.94,15606.0,149.8316,149.8865,149.7676,149.8316,15606.0
2019-02-06 14:20:00,164.0,164.19,163.97,163.99,18186.0,149.8865,150.0601,149.859,149.8773,18186.0
2019-02-06 14:30:00,164.01,164.08,163.79,163.79,15679.0,149.8956,149.9596,149.6945,149.6945,15679.0
2019-02-06 14:40:00,163.84,164.05,163.83,164.01,14666.0,149.7402,149.9322,149.7311,149.8956,14666.0
2019-02-06 14:50:00,164.03,164.08,163.94,164.04,10535.0,149.9139,149.9596,149.8316,149.923,10535.0
2019-02-06 15:00:00,164.02,164.07,163.91,164.04,12447.0,149.9047,149.9504,149.8042,149.923,12447.0
2019-02-06 15:10:00,164.04,164.07,163.89,164.04,14293.0,149.923,149.9504,149.7859,149.923,14293.0
2019-02-06 15:20:00,164.07,164.08,163.99,163.99,18678.0,149.9504,149.9596,149.8773,149.8773,18678.0
2019-02-06 15:30:00,163.97,164.05,163.9,163.99,25407.0,149.859,149.9322,149.7951,149.8773,25407.0
2019-02-06 15:40:00,163.99,164.01,163.7,163.72,39039.0,149.8773,149.8956,149.6123,149.6305,39039.0
2019-02-06 15:50:00,163.73,163.75,163.46,163.68,125099.0,149.6397,149.658,149.3929,149.594,125099.0
2019-02-07 09:30:00,162.69,163.29,162.51,163.06,85657.0,148.6892,149.2376,148.5247,149.0273,85657.0
2019-02-07 09:40:00,162.84,163.13,162.5,162.83,78150.0,148.8263,149.0913,148.5155,148.8171,78150.0
2019-02-07 09:50:00,162.75,163.19,162.47,163.09,25969.0,148.744,149.1462,148.4881,149.0548,25969.0
2019-02-07 10:00:00,163.09,163.1,162.54,162.78,22599.0,149.0548,149.0639,148.5521,148.7714,22599.0
2019-02-07 10:10:00,162.9,163.39,162.78,162.92,63723.0,148.8811,149.3289,148.7714,148.8994,63723.0
2019-02-07 10:20:00,162.94,163.36,162.9,163.18,23497.0,148.9177,149.3015,148.8811,149.137,23497.0
2019-02-07 10:30:00,163.18,163.72,163.18,163.72,20803.0,149.137,149.6305,149.137,149.6305,20803.0
2019-02-07 10:40:00,163.7,163.8,163.17,163.28,23640.0,149.6123,149.7037,149.1279,149.2284,23640.0
2019-02-07 10:50:00,163.25,163.25,162.62,162.93,61069.0,149.201,149.201,148.6252,148.9085,61069.0
2019-02-07 11:00:00,162.9,162.9,161.41,161.55,116505.0,148.8811,148.8811,147.5193,147.6473,116505.0
2019-02-07 11:10:00,161.6,162.43,161.59,162.39,83981.0,147.693,148.4516,147.6839,148.415,83981.0
2019-02-07 11:20:00,162.37,162.37,161.79,161.87,49073.0,148.3967,148.3967,147.8666,147.9398,49073.0
2019-02-07 11:30:00,161.94,161.94,160.27,160.84,134382.0,148.0037,148.0037,146.4775,146.9984,134382.0
2019-02-07 11:40:00,160.88,161.14,160.63,160.63,46155.0,147.035,147.2726,146.8065,146.8065,46155.0
2019-02-07 11:50:00,160.74,161.02,160.49,160.63,40353.0,146.907,147.1629,146.6785,146.8065,40353.0
2019-02-07 12:00:00,160.66,161.04,160.11,161.03,99852.0,146.8339,147.1812,146.3312,147.172,99852.0
2019-02-07 12:10:00,161.01,161.07,160.74,160.79,18503.0,147.1538,147.2086,146.907,146.9527,18503.0
2019-02-07 12:20:00,160.75,161.11,160.67,160.93,14735.0,146.9161,147.2452,146.843,147.0807,14735.0
2019-02-07 12:30:00,161.02,161.06,160.79,160.86,13954.0,147.1629,147.1995,146.9527,147.0167,13954.0
2019-02-07 12:40:00,160.86,160.91,160.46,160.53,23993.0,147.0167,147.0624,146.6511,146.7151,23993.0
2019-02-07 12:50:00,160.53,160.96,160.34,160.96,42766.0,146.7151,147.1081,146.5414,147.1081,42766.0
2019-02-07 13:00:00,160.89,162.11,160.88,162.0,27993.0,147.0441,148.1591,147.035,148.0586,27993.0
2019-02-07 13:10:00,162.06,162.07,161.72,161.87,16422.0,148.1134,148.1225,147.8027,147.9398,16422.0
2019-02-07 13:20:00,161.86,162.1,161.81,161.97,9171.0,147.9306,148.15,147.8849,148.0312,9171.0
2019-02-07 13:30:00,162.02,162.27,161.88,162.0,12405.0,148.0768,148.3053,147.9489,148.0586,12405.0
2019-02-07 13:40:00,161.97,162.04,161.75,161.79,24446.0,148.0312,148.0951,147.8301,147.8666,24446.0
2019-02-07 13:50:00,161.85,162.03,161.83,161.92,23924.0,147.9215,148.086,147.9032,147.9855,23924.0
2019-02-07 14:00:00,161.83,161.98,161.67,161.88,18916.0,147.9032,148.0403,147.757,147.9489,18916.0
2019-02-07 14:10:00,161.89,161.92,161.61,161.78,61571.0,147.958,147.9855,147.7021,147.8575,61571.0
2019-02-07 14:20:00,161.69,162.03,161.64,162.03,35024.0,147.7752,148.086,147.7296,148.086,35024.0
2019-02-07 14:30:00,162.03,162.06,161.9,161.97,9701.0,148.086,148.1134,147.9672,148.0312,9701.0
2019-02-07 14:40:00,161.92,162.04,161.59,161.62,17392.0,147.9855,148.0951,147.6839,147.7113,17392.0
2019-02-07 14:50:00,161.56,161.74,161.4,161.4,24800.0,147.6564,147.8209,147.5102,147.5102,24800.0
2019-02-07 15:00:00,161.42,161.54,161.0,161.08,46006.0,147.5285,147.6382,147.1446,147.2177,46006.0
2019-02-07 15:10:00,161.08,161.31,160.98,161.1,126007.0,147.2177,147.4279,147.1263,147.236,126007.0
2019-02-07 15:20:00,161.09,161.49,160.99,161.46,21565.0,147.2269,147.5925,147.1355,147.565,21565.0
2019-02-07 15:30:00,161.47,161.48,160.88,161.11,44062.0,147.5742,147.5833,147.035,147.2452,44062.0
2019-02-07 15:40:00,161.12,161.45,161.01,161.13,102865.0,147.2543,147.5559,147.1538,147.2634,102865.0
2019-02-07 15:50:00,161.14,161.84,161.13,161.81,136530.0,147.2726,147.9123,147.2634,147.8849,136530.0
2019-02-08 09:30:00,160.25,161.74,160.25,161.73,41893.0,146.4592,147.8209,146.4592,147.8118,41893.0
2019-02-08 09:40:00,161.75,161.99,161.2,161.67,24002.0,147.8301,148.0494,147.3274,147.757,24002.0
2019-02-08 09:50:00,161.7,161.89,161.29,161.3,18749.0,147.7844,147.958,147.4097,147.4188,18749.0
2019-02-08 10:00:00,161.26,161.91,161.21,161.72,37097.0,147.3823,147.9763,147.3366,147.8027,37097.0
2019-02-08 10:10:00,161.6,161.6,161.17,161.32,63521.0,147.693,147.693,147.3,147.4371,63521.0
2019-02-08 10:20:00,161.28,161.93,161.12,161.8,32574.0,147.4005,147.9946,147.2543,147.8758,32574.0
2019-02-08 10:30:00,161.8,162.05,161.5,161.89,30912.0,147.8758,148.1043,147.6016,147.958,30912.0
2019-02-08 10:40:00,161.92,162.21,161.79,161.93,16981.0,147.9855,148.2505,147.8666,147.9946,16981.0
2019-02-08 10:50:00,162.02,162.09,161.54,161.73,19394.0,148.0768,148.1408,147.6382,147.8118,19394.0
2019-02-08 11:00:00,161.72,161.72,161.27,161.54,19567.0,147.8027,147.8027,147.3914,147.6382,19567.0
2019-02-08 11:10:00,161.55,161.83,161.3,161.52,11670.0,147.6473,147.9032,147.4188,147.6199,11670.0
2019-02-08 11:20:00,161.48,161.84,161.44,161.53,17163.0,147.5833,147.9123,147.5468,147.629,17163.0
2019-02-08 11:30:00,161.55,161.65,161.22,161.42,26534.0,147.6473,147.7387,147.3457,147.5285,26534.0
2019-02-08 11:40:00,161.42,161.65,161.32,161.49,21599.0,147.5285,147.7387,147.4371,147.5925,21599.0
2019-02-08 11:50:00,161.5,162.0,161.49,161.93,17312.0,147.6016,148.0586,147.5925,147.9946,17312.0
2019-02-08 12:00:00,161.89,162.27,160.67,161.33,113238.0,147.958,148.3053,146.843,147.4462,113238.0
2019-02-08 12:10:00,161.32,161.39,161.19,161.19,17668.0,147.4371,147.5011,147.3183,147.3183,17668.0
2019-02-08 12:20:00,161.27,161.43,160.96,161.16,108027.0,147.3914,147.5376,147.1081,147.2909,108027.0
2019-02-08 12:30:00,161.17,161.56,161.17,161.45,25300.0,147.3,147.6564,147.3,147.5559,25300.0
2019-02-08 12:40:00,161.47,161.55,161.27,161.28,25233.0,147.5742,147.6473,147.3914,147.4005,25233.0
2019-02-08 12:50:00,161.32,161.32,160.73,160.84,10771.0,147.4371,147.4371,146.8979,146.9984,10771.0
2019-02-08 13:00:00,160.89,161.28,160.89,161.27,12940.0,147.0441,147.4005,147.0441,147.3914,12940.0
2019-02-08 13:10:00,161.4,161.69,161.36,161.47,10464.0,147.5102,147.7752,147.4736,147.5742,10464.0
2019-02-08 13:20:00,161.44,161.49,161.27,161.27,7002.0,147.5468,147.5925,147.3914,147.3914,7002.0
2019-02-08 13:30:00,161.29,161.43,161.14,161.14,4218.0,147.4097,147.5376,147.2726,147.2726,4218.0
2019-02-08 13:40:00,161.17,161.58,161.16,161.53,11988.0,147.3,147.6747,147.2909,147.629,11988.0
2019-02-08 13:50:00,161.65,161.78,161.46,161.68,18685.0,147.7387,147.8575,147.565,147.7661,18685.0
2019-02-08 14:00:00,161.73,161.81,161.58,161.59,12941.0,147.8118,147.8849,147.6747,147.6839,12941.0
2019-02-08 14:10:00,161.68,161.81,161.52,161.7,14979.0,147.7661,147.8849,147.6199,147.7844,14979.0
2019-02-08 14:20:00,161.72,161.78,161.52,161.78,11421.0,147.8027,147.8575,147.6199,147.8575,11421.0
2019-02-08 14:30:00,161.76,161.81,161.54,161.61,9939.0,147.8392,147.8849,147.6382,147.7021,9939.0
2019-02-08 14:40:00,161.57,161.77,161.51,161.71,11557.0,147.6656,147.8484,147.6107,147.7935,11557.0
2019-02-08 14:50:00,161.68,161.74,161.49,161.49,9247.0,147.7661,147.8209,147.5925,147.5925,9247.0
2019-02-08 15:00:00,161.45,161.54,161.32,161.34,11760.0,147.5559,147.6382,147.4371,147.4554,11760.0
2019-02-08 15:10:00,161.37,161.62,161.36,161.62,8623.0,147.4828,147.7113,147.4736,147.7113,8623.0
2019-02-08 15:20:00,161.62,161.74,161.6,161.74,12338.0,147.7113,147.8209,147.693,147.8209,12338.0
2019-02-08 15:30:00,161.74,161.91,161.64,161.86,35270.0,147.8209,147.9763,147.7296,147.9306,35270.0
2019-02-08 15:40:00,161.84,162.01,161.81,161.89,47577.0,147.9123,148.0677,147.8849,147.958,47577.0
2019-02-08 15:50:00,161.9,162.79,161.85,162.76,130946.0,147.9672,148.7806,147.9215,148.7532,130946.0
2019-02-11 09:30:00,163.63,164.24,163.17,163.31,40945.0,149.5483,150.1058,149.1279,149.2558,40945.0
2019-02-11 09:40:00,163.17,163.32,162.53,162.65,102302.0,149.1279,149.265,148.543,148.6526,102302.0
2019-02-11 09:50:00,162.71,162.93,162.18,162.65,36078.0,148.7075,148.9085,148.2231,148.6526,36078.0
2019-02-11 10:00:00,162.66,163.13,162.66,163.05,13013.0,148.6618,149.0913,148.6618,149.0182,13013.0
2019-02-11 10:10:00,163.05,163.28,162.84,163.12,44365.0,149.0182,149.2284,148.8263,149.0822,44365.0
2019-02-11 10:20:00,163.08,163.17,162.2,162.25,33304.0,149.0456,149.1279,148.2414,148.2871,33304.0
2019-02-11 10:30:00,162.25,162.48,162.15,162.3,19526.0,148.2871,148.4973,148.1957,148.3328,19526.0
2019-02-11 10:40:00,162.3,162.84,162.27,162.61,17000.0,148.3328,148.8263,148.3053,148.6161,17000.0
2019-02-11 10:50:00,162.6,162.78,162.39,162.39,8510.0,148.6069,148.7714,148.415,148.415,8510.0
2019-02-11 11:00:00,162.45,162.6,162.13,162.13,12973.0,148.4698,148.6069,148.1774,148.1774,12973.0
2019-02-11 11:10:00,162.19,162.64,162.19,162.29,73898.0,148.2322,148.6435,148.2322,148.3236,73898.0
2019-02-11 11:20:00,162.22,162.64,162.2,162.25,15486.0,148.2596,148.6435,148.2414,148.2871,15486.0
2019-02-11 11:30:00,162.18,162.37,162.07,162.16,25818.0,148.2231,148.3967,148.1225,148.2048,25818.0
2019-02-11 11:40:00,162.17,162.21,162.05,162.17,21923.0,148.2139,148.2505,148.1043,148.2139,21923.0
2019-02-11 11:50:00,162.17,162.48,162.12,162.37,24525.0,148.2139,148.4973,148.1682,148.3967,24525.0
2019-02-11 12:00:00,162.38,162.66,162.38,162.55,13061.0,148.4059,148.6618,148.4059,148.5612,13061.0
2019-02-11 12:10:00,162.52,162.66,162.42,162.54,9539.0,148.5338,148.6618,148.4424,148.5521,9539.0
2019-02-11 12:20:00,162.47,162.8,162.45,162.65,33269.0,148.4881,148.7897,148.4698,148.6526,33269.0
2019-02-11 12:30:00,162.67,162.89,162.56,162.61,20582.0,148.6709,148.872,148.5704,148.6161,20582.0
2019-02-11 12:40:00,162.61,162.84,162.61,162.75,17776.0,148.6161,148.8263,148.6161,148.744,17776.0
2019-02-11 12:50:00,162.71,162.86,162.63,162.7,26013.0,148.7075,148.8446,148.6344,148.6983,26013.0
2019-02-11 13:00:00,162.68,162.78,162.64,162.78,18181.0,148.6801,148.7714,148.6435,148.7714,18181.0
2019-02-11 13:10:00,162.78,162.89,162.6,162.7,12242.0,148.7714,148.872,148.6069,148.6983,12242.0
2019-02-11 13:20:00,162.69,162.73,162.52,162.52,11159.0,148.6892,148.7257,148.5338,148.5338,11159.0
2019-02-11 13:30:00,162.53,162.68,162.5,162.54,18288.0,148.543,148.6801,148.5155,148.5521,18288.0
2019-02-11 13:40:00,162.54,162.69,162.48,162.48,16320.0,148.5521,148.6892,148.4973,148.4973,16320.0
2019-02-11 13:50:00,162.46,162.46,162.28,162.28,16272.0,148.479,148.479,148.3145,148.3145,16272.0
2019-02-11 14:00:00,162.22,162.29,162.16,162.19,14775.0,148.2596,148.3236,148.2048,148.2322,14775.0
2019-02-11 14:10:00,162.17,162.29,162.14,162.17,19215.0,148.2139,148.3236,148.1865,148.2139,19215.0
2019-02-11 14:20:00,162.15,162.28,162.1,162.18,21551.0,148.1957,148.3145,148.15,148.2231,21551.0
2019-02-11 14:30:00,162.18,162.23,162.11,162.22,18078.0,148.2231,148.2688,148.1591,148.2596,18078.0
2019-02-11 14:40:00,162.25,162.32,161.94,161.99,37641.0,148.2871,148.351,148.0037,148.0494,37641.0
2019-02-11 14:50:00,161.99,162.29,161.98,162.22,48646.0,148.0494,148.3236,148.0403,148.2596,48646.0
2019-02-11 15:00:00,162.25,162.41,162.19,162.38,33101.0,148.2871,148.4333,148.2322,148.4059,33101.0
2019-02-11 15:10:00,162.37,162.42,162.19,162.2,20239.0,148.3967,148.4424,148.2322,148.2414,20239.0
2019-02-11 15:20:00,162.22,162.34,162.15,162.27,47358.0,148.2596,148.3693,148.1957,148.3053,47358.0
2019-02-11 15:30:00,162.25,162.3,162.03,162.22,49213.0,148.2871,148.3328,148.086,148.2596,49213.0
2019-02-11 15:40:00,162.2,162.31,162.09,162.2,67454.0,148.2414,148.3419,148.1408,148.2414,67454.0
2019-02-11 15:50:00,162.2,162.32,161.93,161.95,185636.0,148.2414,148.351,147.9946,148.0129,185636.0
2019-02-12 09:30:00,163.44,164.59,163.36,163.92,61376.0,149.3746,150.4257,149.3015,149.8133,61376.0
2019-02-12 09:40:00,163.96,164.38,163.66,163.91,94242.0,149.8499,150.2338,149.5757,149.8042,94242.0
2019-02-12 09:50:00,163.82,164.22,163.74,164.14,61327.0,149.7219,150.0875,149.6488,150.0144,61327.0
2019-02-12 10:00:00,163.99,164.19,162.91,163.06,50817.0,149.8773,150.0601,148.8903,149.0273,50817.0
2019-02-12 10:10:00,163.14,164.05,163.14,163.96,66331.0,149.1005,149.9322,149.1005,149.8499,66331.0
2019-02-12 10:20:00,164.01,164.31,163.86,164.29,48313.0,149.8956,150.1698,149.7585,150.1515,48313.0
2019-02-12 10:30:00,164.31,164.34,163.91,164.07,16494.0,150.1698,150.1972,149.8042,149.9504,16494.0
2019-02-12 10:40:00,164.07,164.14,163.78,164.02,16331.0,149.9504,150.0144,149.6854,149.9047,16331.0
2019-02-12 10:50:00,163.99,164.99,163.98,164.78,33392.0,149.8773,150.7913,149.8682,150.5993,33392.0
2019-02-12 11:00:00,164.84,164.93,164.69,164.91,16046.0,150.6542,150.7364,150.5171,150.7181,16046.0
2019-02-12 11:10:00,164.91,165.47,164.81,165.45,86455.0,150.7181,151.2299,150.6267,151.2117,86455.0
2019-02-12 11:20:00,165.42,165.77,165.38,165.74,37030.0,151.1843,151.5041,151.1477,151.4767,37030.0
2019-02-12 11:30:00,165.73,165.75,165.61,165.61,22460.0,151.4676,151.4859,151.3579,151.3579,22460.0
2019-02-12 11:40:00,165.6,165.66,165.23,165.42,18330.0,151.3488,151.4036,151.0106,151.1843,18330.0
2019-02-12 11:50:00,165.4,165.8,165.33,165.72,19401.0,151.166,151.5315,151.102,151.4584,19401.0
2019-02-12 12:00:00,165.74,165.78,165.42,165.56,35124.0,151.4767,151.5133,151.1843,151.3122,35124.0
2019-02-12 12:10:00,165.54,165.55,164.96,165.0,40188.0,151.2939,151.3031,150.7638,150.8004,40188.0
2019-02-12 12:20:00,165.03,165.35,165.03,165.26,15154.0,150.8278,151.1203,150.8278,151.038,15154.0
2019-02-12 12:30:00,165.32,165.4,165.15,165.35,13682.0,151.0929,151.166,150.9375,151.1203,13682.0
2019-02-12 12:40:00,165.4,165.41,165.1,165.1,20832.0,151.166,151.1751,150.8918,150.8918,20832.0
2019-02-12 12:50:00,165.1,165.34,165.08,165.25,9896.0,150.8918,151.1111,150.8735,151.0289,9896.0
2019-02-12 13:00:00,165.27,165.4,165.15,165.4,9880.0,151.0472,151.166,150.9375,151.166,9880.0
2019-02-12 13:10:00,165.38,165.38,165.25,165.31,9916.0,151.1477,151.1477,151.0289,151.0837,9916.0
2019-02-12 13:20:00,165.36,165.42,165.27,165.33,12577.0,151.1294,151.1843,151.0472,151.102,12577.0
2019-02-12 13:30:00,165.32,165.65,165.32,165.48,14284.0,151.0929,151.3945,151.0929,151.2391,14284.0
2019-02-12 13:40:00,165.51,165.77,165.46,165.77,19673.0,151.2665,151.5041,151.2208,151.5041,19673.0
2019-02-12 13:50:00,165.75,165.8,165.45,165.6,17142.0,151.4859,151.5315,151.2117,151.3488,17142.0
2019-02-12 14:00:00,165.61,165.7,165.55,165.66,10216.0,151.3579,151.4402,151.3031,151.4036,10216.0
2019-02-12 14:10:00,165.67,165.82,165.65,165.72,30601.0,151.4127,151.5498,151.3945,151.4584,30601.0
2019-02-12 14:20:00,165.74,165.91,165.68,165.78,31805.0,151.4767,151.6321,151.4219,151.5133,31805.0
2019-02-12 14:30:00,165.71,165.72,165.4,165.48,12870.0,151.4493,151.4584,151.166,151.2391,12870.0
2019-02-12 14:40:00,165.46,165.57,165.42,165.42,25763.0,151.2208,151.3213,151.1843,151.1843,25763.0
2019-02-12 14:50:00,165.42,165.42,165.14,165.14,38146.0,151.1843,151.1843,150.9283,150.9283,38146.0
2019-02-12 15:00:00,165.17,165.62,165.11,165.59,53148.0,150.9558,151.367,150.9009,151.3396,53148.0
2019-02-12 15:10:00,165.56,165.68,165.55,165.61,22530.0,151.3122,151.4219,151.3031,151.3579,22530.0
2019-02-12 15:20:00,165.61,165.83,165.57,165.83,30133.0,151.3579,151.559,151.3213,151.559,30133.0
2019-02-12 15:30:00,165.85,165.85,165.29,165.39,52449.0,151.5772,151.5772,151.0654,151.1568,52449.0
2019-02-12 15:40:00,165.4,165.45,165.18,165.37,71533.0,151.166,151.2117,150.9649,151.1386,71533.0
2019-02-12 15:50:00,165.38,165.56,165.18,165.19,170104.0,151.1477,151.3122,150.9649,150.974,170104.0
2019-02-13 09:30:00,163.89,164.5,163.41,164.0,117034.0,149.7859,150.3434,149.3472,149.8865,117034.0
2019-02-13 09:40:00,164.1,164.16,162.7,163.02,144152.0,149.9778,150.0327,148.6983,148.9908,144152.0
2019-02-13 09:50:00,163.05,163.42,162.88,163.35,48809.0,149.0182,149.3564,148.8628,149.2924,48809.0
2019-02-13 10:00:00,163.34,163.59,163.12,163.23,46772.0,149.2833,149.5117,149.0822,149.1827,46772.0
2019-02-13 10:10:00,163.26,163.37,162.73,162.81,40057.0,149.2101,149.3107,148.7257,148.7989,40057.0
2019-02-13 10:20:00,162.84,163.11,162.83,163.0,43648.0,148.8263,149.073,148.8171,148.9725,43648.0
2019-02-13 10:30:00,162.98,163.22,162.88,163.06,27339.0,148.9542,149.1736,148.8628,149.0273,27339.0
2019-02-13 10:40:00,163.03,163.2,162.92,163.08,43211.0,148.9999,149.1553,148.8994,149.0456,43211.0
2019-02-13 10:50:00,163.11,163.22,162.81,162.94,31061.0,149.073,149.1736,148.7989,148.9177,31061.0
2019-02-13 11:00:00,162.97,163.26,162.9,163.05,21759.0,148.9451,149.2101,148.8811,149.0182,21759.0
2019-02-13 11:10:00,163.09,163.11,162.74,162.74,65810.0,149.0548,149.073,148.7349,148.7349,65810.0
2019-02-13 11:20:00,162.74,162.82,162.6,162.64,16821.0,148.7349,148.808,148.6069,148.6435,16821.0
2019-02-13 11:30:00,162.55,162.64,162.35,162.5,34119.0,148.5612,148.6435,148.3784,148.5155,34119.0
2019-02-13 11:40:00,162.48,162.83,162.42,162.75,16276.0,148.4973,148.8171,148.4424,148.744,16276.0
2019-02-13 11:50:00,162.8,162.81,162.57,162.78,28275.0,148.7897,148.7989,148.5795,148.7714,28275.0
2019-02-13 12:00:00,162.73,162.78,162.24,162.24,39604.0,148.7257,148.7714,148.2779,148.2779,39604.0
2019-02-13 12:10:00,162.24,162.38,162.19,162.24,23457.0,148.2779,148.4059,148.2322,148.2779,23457.0
2019-02-13 12:20:00,162.23,162.29,162.07,162.23,34331.0,148.2688,148.3236,148.1225,148.2688,34331.0
2019-02-13 12:30:00,162.21,162.3,162.11,162.29,24082.0,148.2505,148.3328,148.1591,148.3236,24082.0
2019-02-13 12:40:00,162.27,162.45,162.2,162.39,27564.0,148.3053,148.4698,148.2414,148.415,27564.0
2019-02-13 12:50:00,162.4,162.41,162.25,162.41,31947.0,148.4241,148.4333,148.2871,148.4333,31947.0
2019-02-13 13:00:00,162.41,162.56,162.39,162.56,24527.0,148.4333,148.5704,148.415,148.5704,24527.0
2019-02-13 13:10:00,162.52,162.55,162.38,162.41,16949.0,148.5338,148.5612,148.4059,148.4333,16949.0
2019-02-13 13:20:00,162.43,162.7,162.36,162.57,20535.0,148.4516,148.6983,148.3876,148.5795,20535.0
2019-02-13 13:30:00,162.56,162.59,162.36,162.38,42377.0,148.5704,148.5978,148.3876,148.4059,42377.0
2019-02-13 13:40:00,162.4,162.63,162.38,162.43,70871.0,148.4241,148.6344,148.4059,148.4516,70871.0
2019-02-13 13:50:00,162.42,162.53,162.4,162.41,16455.0,148.4424,148.543,148.4241,148.4333,16455.0
2019-02-13 14:00:00,162.39,162.62,162.37,162.51,16073.0,148.415,148.6252,148.3967,148.5247,16073.0
2019-02-13 14:10:00,162.53,162.62,162.41,162.5,163407.0,148.543,148.6252,148.4333,148.5155,163407.0
2019-02-13 14:20:00,162.49,162.6,162.49,162.59,30339.0,148.5064,148.6069,148.5064,148.5978,30339.0
2019-02-13 14:30:00,162.56,162.68,162.28,162.28,299873.0,148.5704,148.6801,148.3145,148.3145,299873.0
2019-02-13 14:40:00,162.31,162.74,162.31,162.64,36988.0,148.3419,148.7349,148.3419,148.6435,36988.0
2019-02-13 14:50:00,162.66,162.85,162.59,162.83,31598.0,148.6618,148.8354,148.5978,148.8171,31598.0
2019-02-13 15:00:00,162.81,162.87,162.64,162.72,41401.0,148.7989,148.8537,148.6435,148.7166,41401.0
2019-02-13 15:10:00,162.71,163.16,162.7,163.09,74969.0,148.7075,149.1187,148.6983,149.0548,74969.0
2019-02-13 15:20:00,163.07,163.23,163.01,163.15,34977.0,149.0365,149.1827,148.9817,149.1096,34977.0
2019-02-13 15:30:00,163.17,163.43,163.17,163.36,44116.0,149.1279,149.3655,149.1279,149.3015,44116.0
2019-02-13 15:40:00,163.37,163.4,162.79,162.96,65327.0,149.3107,149.3381,148.7806,148.936,65327.0
2019-02-13 15:50:00,162.95,163.0,162.71,162.71,120376.0,148.9268,148.9725,148.7075,148.7075,120376.0
2019-02-14 09:30:00,161.36,162.04,160.65,160.69,76633.0,147.4736,148.0951,146.8247,146.8613,76633.0
2019-02-14 09:40:00,160.76,161.44,160.56,161.12,114459.0,146.9253,147.5468,146.7425,147.2543,114459.0
2019-02-14 09:50:00,161.03,162.18,160.95,161.79,40099.0,147.172,148.2231,147.0989,147.8666,40099.0
2019-02-14 10:00:00,161.84,162.25,161.54,161.91,23134.0,147.9123,148.2871,147.6382,147.9763,23134.0
2019-02-14 10:10:00,161.96,162.31,161.87,162.2,21164.0,148.022,148.3419,147.9398,148.2414,21164.0
2019-02-14 10:20:00,162.2,162.2,161.84,162.09,55922.0,148.2414,148.2414,147.9123,148.1408,55922.0
2019-02-14 10:30:00,162.09,162.72,161.46,161.49,36110.0,148.1408,148.7166,147.565,147.5925,36110.0
2019-02-14 10:40:00,161.56,162.25,161.5,161.96,23546.0,147.6564,148.2871,147.6016,148.022,23546.0
2019-02-14 10:50:00,161.98,162.21,161.8,161.98,20045.0,148.0403,148.2505,147.8758,148.0403,20045.0
2019-02-14 11:00:00,162.02,162.14,161.6,162.04,22865.0,148.0768,148.1865,147.693,148.0951,22865.0
2019-02-14 11:10:00,162.09,162.27,161.85,162.24,29871.0,148.1408,148.3053,147.9215,148.2779,29871.0
2019-02-14 11:20:00,162.24,162.32,161.99,162.03,18474.0,148.2779,148.351,148.0494,148.086,18474.0
2019-02-14 11:30:00,162.06,162.2,161.8,162.12,22415.0,148.1134,148.2414,147.8758,148.1682,22415.0
2019-02-14 11:40:00,162.09,162.71,162.06,162.61,24818.0,148.1408,148.7075,148.1134,148.6161,24818.0
2019-02-14 11:50:00,162.61,162.72,162.43,162.46,27688.0,148.6161,148.7166,148.4516,148.479,27688.0
2019-02-14 12:00:00,162.46,162.63,162.39,162.6,15055.0,148.479,148.6344,148.415,148.6069,15055.0
2019-02-14 12:10:00,162.57,163.0,162.44,162.96,17033.0,148.5795,148.9725,148.4607,148.936,17033.0
2019-02-14 12:20:00,162.97,163.41,162.96,163.15,19373.0,148.9451,149.3472,148.936,149.1096,19373.0
2019-02-14 12:30:00,163.15,163.15,162.75,162.79,23677.0,149.1096,149.1096,148.744,148.7806,23677.0
2019-02-14 12:40:00,162.75,162.93,162.69,162.69,11320.0,148.744,148.9085,148.6892,148.6892,11320.0
2019-02-14 12:50:00,162.69,162.87,162.65,162.84,10950.0,148.6892,148.8537,148.6526,148.8263,10950.0
2019-02-14 13:00:00,162.85,162.87,162.56,162.61,16659.0,148.8354,148.8537,148.5704,148.6161,16659.0
2019-02-14 13:10:00,162.62,162.66,162.54,162.56,10937.0,148.6252,148.6618,148.5521,148.5704,10937.0
2019-02-14 13:20:00,162.61,162.62,162.36,162.42,27673.0,148.6161,148.6252,148.3876,148.4424,27673.0
2019-02-14 13:30:00,162.42,162.52,162.42,162.47,21136.0,148.4424,148.5338,148.4424,148.4881,21136.0
2019-02-14 13:40:00,162.46,162.47,162.09,162.14,50520.0,148.479,148.4881,148.1408,148.1865,50520.0
2019-02-14 13:50:00,162.18,162.27,161.99,162.13,35892.0,148.2231,148.3053,148.0494,148.1774,35892.0
2019-02-14 14:00:00,162.13,162.17,161.75,162.15,35656.0,148.1774,148.2139,147.8301,148.1957,35656.0
2019-02-14 14:10:00,162.11,162.12,161.9,162.05,31969.0,148.1591,148.1682,147.9672,148.1043,31969.0
2019-02-14 14:20:00,162.03,162.33,162.03,162.15,28505.0,148.086,148.3602,148.086,148.1957,28505.0
2019-02-14 14:30:00,162.13,162.25,161.96,162.22,28185.0,148.1774,148.2871,148.022,148.2596,28185.0
2019-02-14 14:40:00,162.22,162.33,162.1,162.18,27448.0,148.2596,148.3602,148.15,148.2231,27448.0
2019-02-14 14:50:00,162.15,162.21,161.93,161.95,34600.0,148.1957,148.2505,147.9946,148.0129,34600.0
2019-02-14 15:00:00,161.95,162.41,161.82,161.87,56159.0,148.0129,148.4333,147.8941,147.9398,56159.0
2019-02-14 15:10:00,161.9,162.06,161.77,161.87,40743.0,147.9672,148.1134,147.8484,147.9398,40743.0
2019-02-14 15:20:00,161.92,161.93,161.76,161.84,43958.0,147.9855,147.9946,147.8392,147.9123,43958.0
2019-02-14 15:30:00,161.84,162.5,161.82,162.47,55232.0,147.9123,148.5155,147.8941,148.4881,55232.0
2019-02-14 15:40:00,162.48,162.53,162.17,162.36,99646.0,148.4973,148.543,148.2139,148.3876,99646.0
2019-02-14 15:50:00,162.37,162.59,162.02,162.54,174326.0,148.3967,148.5978,148.0768,148.5521,174326.0
2019-02-15 09:30:00,159.47,163.4,157.73,161.99,652474.0,145.7463,149.3381,144.156,148.0494,652474.0
2019-02-15 09:40:00,161.79,163.38,161.59,162.6,423298.0,147.8666,149.3198,147.6839,148.6069,423298.0
2019-02-15 09:50:00,162.76,163.03,162.12,162.13,286862.0,148.7532,148.9999,148.1682,148.1774,286862.0
2019-02-15 10:00:00,162.1,162.21,160.86,161.53,114113.0,148.15,148.2505,147.0167,147.629,114113.0
2019-02-15 10:10:00,161.61,161.7,161.1,161.25,152905.0,147.7021,147.7844,147.236,147.3731,152905.0
2019-02-15 10:20:00,161.29,161.31,159.95,160.22,324181.0,147.4097,147.4279,146.185,146.4318,324181.0
2019-02-15 10:30:00,160.09,161.37,159.99,161.03,288248.0,146.3129,147.4828,146.2215,147.172,288248.0
2019-02-15 10:40:00,161.06,161.72,160.07,160.41,220596.0,147.1995,147.8027,146.2947,146.6054,220596.0
2019-02-15 10:50:00,160.31,160.61,159.23,159.23,194510.0,146.514,146.7882,145.527,145.527,194510.0
2019-02-15 11:00:00,159.32,159.57,158.15,158.67,234927.0,145.6092,145.8377,144.5399,145.0151,234927.0
2019-02-15 11:10:00,158.72,158.76,158.25,158.64,70851.0,145.0608,145.0974,144.6313,144.9877,70851.0
2019-02-15 11:20:00,158.63,159.18,158.48,158.85,121051.0,144.9786,145.4813,144.8415,145.1797,121051.0
2019-02-15 11:30:00,158.93,159.12,158.79,159.1,73355.0,145.2528,145.4264,145.1248,145.4081,73355.0
2019-02-15 11:40:00,159.07,159.5,158.81,158.93,76133.0,145.3807,145.7737,145.1431,145.2528,76133.0
2019-02-15 11:50:00,158.96,159.13,158.55,158.95,99639.0,145.2802,145.4356,144.9055,145.271,99639.0
2019-02-15 12:00:00,158.98,159.22,158.8,159.13,80441.0,145.2985,145.5178,145.134,145.4356,80441.0
2019-02-15 12:10:00,159.08,159.42,158.98,159.17,75229.0,145.3899,145.7006,145.2985,145.4721,75229.0
2019-02-15 12:20:00,159.18,159.93,159.06,159.58,71492.0,145.4813,146.1667,145.3716,145.8468,71492.0
2019-02-15 12:30:00,159.55,159.62,158.95,158.96,50624.0,145.8194,145.8834,145.271,145.2802,50624.0
2019-02-15 12:40:00,159.04,159.49,158.94,158.96,65186.0,145.3533,145.7646,145.2619,145.2802,65186.0
2019-02-15 12:50:00,159.01,159.38,158.8,158.95,101252.0,145.3259,145.664,145.134,145.271,101252.0
2019-02-15 13:00:00,159.0,159.19,158.78,158.89,159278.0,145.3167,145.4904,145.1157,145.2162,159278.0
2019-02-15 13:10:00,158.91,159.03,158.24,158.25,127231.0,145.2345,145.3442,144.6221,144.6313,127231.0
2019-02-15 13:20:00,158.22,158.3,157.81,157.91,78063.0,144.6039,144.677,144.2292,144.3205,78063.0
2019-02-15 13:30:00,157.88,158.1,157.86,157.99,77960.0,144.2931,144.4942,144.2749,144.3937,77960.0
2019-02-15 13:40:00,157.98,158.29,157.86,157.99,62974.0,144.3845,144.6678,144.2749,144.3937,62974.0
2019-02-15 13:50:00,157.99,158.21,157.89,158.07,109337.0,144.3937,144.5947,144.3023,144.4668,109337.0
2019-02-15 14:00:00,158.08,158.17,157.86,157.95,130269.0,144.4759,144.5582,144.2749,144.3571,130269.0
2019-02-15 14:10:00,157.96,158.12,157.65,157.75,101568.0,144.3662,144.5125,144.0829,144.1743,101568.0
2019-02-15 14:20:00,157.71,157.71,157.31,157.54,75551.0,144.1378,144.1378,143.7722,143.9824,75551.0
2019-02-15 14:30:00,157.58,158.03,157.51,157.6,127008.0,144.0189,144.4302,143.955,144.0372,127008.0
2019-02-15 14:40:00,157.61,157.95,157.49,157.75,95997.0,144.0464,144.3571,143.9367,144.1743,95997.0
2019-02-15 14:50:00,157.75,157.96,157.62,157.95,87532.0,144.1743,144.3662,144.0555,144.3571,87532.0
2019-02-15 15:00:00,157.97,158.09,157.77,157.97,97233.0,144.3754,144.4851,144.1926,144.3754,97233.0
2019-02-15 15:10:00,157.97,158.02,157.74,157.95,164494.0,144.3754,144.4211,144.1652,144.3571,164494.0
2019-02-15 15:20:00,157.94,158.2,157.92,158.02,91261.0,144.348,144.5856,144.3297,144.4211,91261.0
2019-02-15 15:30:00,158.05,158.07,157.65,158.01,143440.0,144.4485,144.4668,144.0829,144.4119,143440.0
2019-02-15 15:40:00,158.01,158.8,157.99,158.8,124484.0,144.4119,145.134,144.3937,145.134,124484.0
2019-02-15 15:50:00,158.79,159.05,158.66,159.01,357154.0,145.1248,145.3624,145.006,145.3259,357154.0
2019-02-19 09:30:00,156.88,158.1,156.06,157.43,122051.0,143.3792,144.4942,142.6298,143.8819,122051.0
2019-02-19 09:40:00,157.46,158.44,157.43,158.28,64045.0,143.9093,144.8049,143.8819,144.6587,64045.0
2019-02-19 09:50:00,158.28,158.7,158.06,158.65,68473.0,144.6587,145.0426,144.4576,144.9969,68473.0
2019-02-19 10:00:00,158.71,158.8,158.29,158.5,54448.0,145.0517,145.134,144.6678,144.8598,54448.0
2019-02-19 10:10:00,158.49,158.61,158.11,158.36,48926.0,144.8506,144.9603,144.5033,144.7318,48926.0
2019-02-19 10:20:00,158.4,158.46,158.08,158.08,72203.0,144.7684,144.8232,144.4759,144.4759,72203.0
2019-02-19 10:30:00,158.05,158.15,157.7,157.86,96540.0,144.4485,144.5399,144.1286,144.2749,96540.0
2019-02-19 10:40:00,157.9,158.01,157.26,157.54,92940.0,144.3114,144.4119,143.7265,143.9824,92940.0
2019-02-19 10:50:00,157.58,157.8,157.47,157.54,74875.0,144.0189,144.22,143.9184,143.9824,74875.0
2019-02-19 11:00:00,157.55,157.83,157.35,157.8,56364.0,143.9915,144.2474,143.8087,144.22,56364.0
2019-02-19 11:10:00,157.8,157.83,157.43,157.57,43842.0,144.22,144.2474,143.8819,144.0098,43842.0
2019-02-19 11:20:00,157.57,157.75,157.28,157.28,62192.0,144.0098,144.1743,143.7448,143.7448,62192.0
2019-02-19 11:30:00,157.29,157.91,157.29,157.74,30065.0,143.7539,144.3205,143.7539,144.1652,30065.0
2019-02-19 11:40:00,157.75,158.07,157.66,157.86,23554.0,144.1743,144.4668,144.0921,144.2749,23554.0
2019-02-19 11:50:00,157.87,157.91,157.52,157.76,69839.0,144.284,144.3205,143.9641,144.1835,69839.0
2019-02-19 12:00:00,157.75,158.0,157.59,157.95,99902.0,144.1743,144.4028,144.0281,144.3571,99902.0
2019-02-19 12:10:00,157.95,158.01,157.85,158.0,161849.0,144.3571,144.4119,144.2657,144.4028,161849.0
2019-02-19 12:20:00,158.0,158.01,157.69,157.69,130179.0,144.4028,144.4119,144.1195,144.1195,130179.0
2019-02-19 12:30:00,157.69,158.16,157.66,158.0,30726.0,144.1195,144.549,144.0921,144.4028,30726.0
2019-02-19 12:40:00,157.99,158.0,157.3,157.31,26730.0,144.3937,144.4028,143.763,143.7722,26730.0
2019-02-19 12:50:00,157.3,157.51,157.2,157.47,32957.0,143.763,143.955,143.6716,143.9184,32957.0
2019-02-19 13:00:00,157.44,157.44,157.1,157.19,25351.0,143.891,143.891,143.5803,143.6625,25351.0
2019-02-19 13:10:00,157.19,157.38,157.1,157.26,20395.0,143.6625,143.8362,143.5803,143.7265,20395.0
2019-02-19 13:20:00,157.26,157.52,157.21,157.45,19982.0,143.7265,143.9641,143.6808,143.9001,19982.0
2019-02-19 13:30:00,157.47,157.69,157.41,157.67,22065.0,143.9184,144.1195,143.8636,144.1012,22065.0
2019-02-19 13:40:00,157.68,157.76,157.59,157.69,12401.0,144.1103,144.1835,144.0281,144.1195,12401.0
2019-02-19 13:50:00,157.7,157.74,157.56,157.56,11147.0,144.1286,144.1652,144.0007,144.0007,11147.0
2019-02-19 14:00:00,157.58,157.8,157.55,157.75,20631.0,144.0189,144.22,143.9915,144.1743,20631.0
2019-02-19 14:10:00,157.75,157.75,157.59,157.68,41851.0,144.1743,144.1743,144.0281,144.1103,41851.0
2019-02-19 14:20:00,157.7,157.76,157.46,157.5,35726.0,144.1286,144.1835,143.9093,143.9458,35726.0
2019-02-19 14:30:00,157.5,157.67,157.49,157.64,23482.0,143.9458,144.1012,143.9367,144.0738,23482.0
2019-02-19 14:40:00,157.6,157.85,157.6,157.8,35438.0,144.0372,144.2657,144.0372,144.22,35438.0
2019-02-19 14:50:00,157.76,157.8,157.72,157.75,25090.0,144.1835,144.22,144.1469,144.1743,25090.0
2019-02-19 15:00:00,157.75,157.96,157.74,157.94,66838.0,144.1743,144.3662,144.1652,144.348,66838.0
2019-02-19 15:10:00,157.94,158.11,157.85,158.09,42863.0,144.348,144.5033,144.2657,144.4851,42863.0
2019-02-19 15:20:00,158.1,158.13,157.79,157.83,48041.0,144.4942,144.5216,144.2109,144.2474,48041.0
2019-02-19 15:30:00,157.81,158.04,157.81,157.82,44607.0,144.2292,144.4394,144.2292,144.2383,44607.0
2019-02-19 15:40:00,157.82,157.97,157.7,157.72,112139.0,144.2383,144.3754,144.1286,144.1469,112139.0
2019-02-19 15:50:00,157.71,157.88,157.12,157.31,225297.0,144.1378,144.2931,143.5985,143.7722,225297.0
2019-02-20 09:30:00,157.89,158.36,157.55,158.19,76336.0,144.3023,144.7318,143.9915,144.5765,76336.0
2019-02-20 09:40:00,158.25,158.5,157.87,157.98,33025.0,144.6313,144.8598,144.284,144.3845,33025.0
2019-02-20 09:50:00,158.02,158.45,157.94,158.3,29508.0,144.4211,144.8141,144.348,144.677,29508.0
2019-02-20 10:00:00,158.29,158.46,158.21,158.34,41761.0,144.6678,144.8232,144.5947,144.7135,41761.0
2019-02-20 10:10:00,158.36,158.94,158.35,158.9,61173.0,144.7318,145.2619,144.7227,145.2254,61173.0
2019-02-20 10:20:00,158.93,158.97,158.52,158.72,46916.0,145.2528,145.2893,144.8781,145.0608,46916.0
2019-02-20 10:30:00,158.7,158.8,158.57,158.8,20349.0,145.0426,145.134,144.9237,145.134,20349.0
2019-02-20 10:40:00,158.8,158.83,158.53,158.61,17629.0,145.134,145.1614,144.8872,144.9603,17629.0
2019-02-20 10:50:00,158.64,158.79,158.55,158.62,25617.0,144.9877,145.1248,144.9055,144.9694,25617.0
2019-02-20 11:00:00,158.59,158.94,158.58,158.93,20181.0,144.942,145.2619,144.9329,145.2528,20181.0
2019-02-20 11:10:00,158.95,159.34,158.91,159.23,28419.0,145.271,145.6275,145.2345,145.527,28419.0
2019-02-20 11:20:00,159.22,159.23,158.87,159.13,25139.0,145.5178,145.527,145.1979,145.4356,25139.0
2019-02-20 11:30:00,159.14,159.57,159.07,159.56,43180.0,145.4447,145.8377,145.3807,145.8286,43180.0
2019-02-20 11:40:00,159.58,160.16,159.48,160.15,75674.0,145.8468,146.3769,145.7554,146.3678,75674.0
2019-02-20 11:50:00,160.14,160.14,159.71,159.74,56285.0,146.3586,146.3586,145.9656,145.9931,56285.0
2019-02-20 12:00:00,159.74,160.01,159.74,159.84,92097.0,145.9931,146.2398,145.9931,146.0845,92097.0
2019-02-20 12:10:00,159.88,160.1,159.68,160.07,42555.0,146.121,146.3221,145.9382,146.2947,42555.0
2019-02-20 12:20:00,160.07,160.32,159.67,159.67,58206.0,146.2947,146.5231,145.9291,145.9291,58206.0
2019-02-20 12:30:00,159.66,159.95,159.52,159.83,71191.0,145.9199,146.185,145.792,146.0753,71191.0
2019-02-20 12:40:00,159.84,159.91,159.66,159.9,49139.0,146.0845,146.1484,145.9199,146.1393,49139.0
2019-02-20 12:50:00,159.88,160.12,159.76,160.03,57561.0,146.121,146.3404,146.0113,146.2581,57561.0
2019-02-20 13:00:00,160.03,160.62,160.03,160.55,44524.0,146.2581,146.7973,146.2581,146.7334,44524.0
2019-02-20 13:10:00,160.51,160.55,160.15,160.18,22685.0,146.6968,146.7334,146.3678,146.3952,22685.0
2019-02-20 13:20:00,160.16,160.21,159.99,159.99,31578.0,146.3769,146.4226,146.2215,146.2215,31578.0
2019-02-20 13:30:00,160.01,160.47,159.92,160.19,58725.0,146.2398,146.6602,146.1576,146.4043,58725.0
2019-02-20 13:40:00,160.21,160.45,160.18,160.25,59206.0,146.4226,146.642,146.3952,146.4592,59206.0
2019-02-20 13:50:00,160.22,160.24,159.88,159.9,24945.0,146.4318,146.45,146.121,146.1393,24945.0
2019-02-20 14:00:00,159.87,160.05,159.58,159.69,25623.0,146.1119,146.2764,145.8468,145.9474,25623.0
2019-02-20 14:10:00,159.72,159.76,159.26,159.31,54655.0,145.9748,146.0113,145.5544,145.6001,54655.0
2019-02-20 14:20:00,159.29,159.29,158.72,159.18,29194.0,145.5818,145.5818,145.0608,145.4813,29194.0
2019-02-20 14:30:00,159.18,159.54,159.14,159.5,62324.0,145.4813,145.8103,145.4447,145.7737,62324.0
2019-02-20 14:40:00,159.5,159.81,159.48,159.59,24116.0,145.7737,146.057,145.7554,145.856,24116.0
2019-02-20 14:50:00,159.55,159.64,159.39,159.46,45358.0,145.8194,145.9017,145.6732,145.7372,45358.0
2019-02-20 15:00:00,159.47,159.62,159.36,159.61,24726.0,145.7463,145.8834,145.6458,145.8742,24726.0
2019-02-20 15:10:00,159.59,159.62,159.43,159.53,46827.0,145.856,145.8834,145.7097,145.8011,46827.0
2019-02-20 15:20:00,159.53,159.58,159.4,159.43,39211.0,145.8011,145.8468,145.6823,145.7097,39211.0
2019-02-20 15:30:00,159.43,160.01,159.43,160.0,52868.0,145.7097,146.2398,145.7097,146.2307,52868.0
2019-02-20 15:40:00,160.02,160.03,159.67,159.84,50650.0,146.249,146.2581,145.9291,146.0845,50650.0
2019-02-20 15:50:00,159.82,159.96,159.62,159.92,170288.0,146.0662,146.1941,145.8834,146.1576,170288.0
2019-02-21 09:30:00,159.97,161.47,159.97,161.33,116456.0,146.2033,147.5742,146.2033,147.4462,116456.0
2019-02-21 09:40:00,161.33,161.81,160.94,161.0,66395.0,147.4462,147.8849,147.0898,147.1446,66395.0
2019-02-21 09:50:00,160.89,161.26,160.86,161.19,92703.0,147.0441,147.3823,147.0167,147.3183,92703.0
2019-02-21 10:00:00,161.22,161.69,161.11,161.64,80310.0,147.3457,147.7752,147.2452,147.7296,80310.0
2019-02-21 10:10:00,161.64,161.99,161.42,161.79,113441.0,147.7296,148.0494,147.5285,147.8666,113441.0
2019-02-21 10:20:00,161.85,163.36,161.79,162.92,174314.0,147.9215,149.3015,147.8666,148.8994,174314.0
2019-02-21 10:30:00,162.82,163.66,162.81,163.12,95644.0,148.808,149.5757,148.7989,149.0822,95644.0
2019-02-21 10:40:00,163.12,163.64,163.03,163.57,50893.0,149.0822,149.5574,148.9999,149.4935,50893.0
2019-02-21 10:50:00,163.55,163.72,163.09,163.3,99421.0,149.4752,149.6305,149.0548,149.2467,99421.0
2019-02-21 11:00:00,163.31,163.68,162.93,163.0,77907.0,149.2558,149.594,148.9085,148.9725,77907.0
2019-02-21 11:10:00,163.04,163.59,162.98,163.54,42230.0,149.0091,149.5117,148.9542,149.466,42230.0
2019-02-21 11:20:00,163.56,163.56,163.03,163.09,33098.0,149.4843,149.4843,148.9999,149.0548,33098.0
2019-02-21 11:30:00,163.08,163.41,163.06,163.28,42721.0,149.0456,149.3472,149.0273,149.2284,42721.0
2019-02-21 11:40:00,163.29,163.7,163.29,163.67,35320.0,149.2376,149.6123,149.2376,149.5849,35320.0
2019-02-21 11:50:00,163.72,164.3,163.59,164.0,67677.0,149.6305,150.1606,149.5117,149.8865,67677.0
2019-02-21 12:00:00,164.04,164.08,163.72,163.9,33578.0,149.923,149.9596,149.6305,149.7951,33578.0
2019-02-21 12:10:00,163.83,163.91,163.55,163.85,30712.0,149.7311,149.8042,149.4752,149.7494,30712.0
2019-02-21 12:20:00,163.88,163.97,163.62,163.92,63170.0,149.7768,149.859,149.5392,149.8133,63170.0
2019-02-21 12:30:00,163.92,164.09,163.79,163.94,72290.0,149.8133,149.9687,149.6945,149.8316,72290.0
2019-02-21 12:40:00,163.97,164.04,163.84,163.87,24279.0,149.859,149.923,149.7402,149.7676,24279.0
2019-02-21 12:50:00,163.84,164.02,163.83,163.99,23360.0,149.7402,149.9047,149.7311,149.8773,23360.0
2019-02-21 13:00:00,163.99,164.03,163.75,163.82,22952.0,149.8773,149.9139,149.658,149.7219,22952.0
2019-02-21 13:10:00,163.8,163.8,163.54,163.64,21601.0,149.7037,149.7037,149.466,149.5574,21601.0
2019-02-21 13:20:00,163.66,163.74,163.54,163.64,20324.0,149.5757,149.6488,149.466,149.5574,20324.0
2019-02-21 13:30:00,163.65,163.81,163.62,163.69,23858.0,149.5666,149.7128,149.5392,149.6031,23858.0
2019-02-21 13:40:00,163.7,163.72,163.22,163.23,21812.0,149.6123,149.6305,149.1736,149.1827,21812.0
2019-02-21 13:50:00,163.23,163.48,163.21,163.46,30507.0,149.1827,149.4112,149.1644,149.3929,30507.0
2019-02-21 14:00:00,163.49,163.72,163.43,163.44,61829.0,149.4203,149.6305,149.3655,149.3746,61829.0
2019-02-21 14:10:00,163.42,163.52,163.14,163.17,41559.0,149.3564,149.4478,149.1005,149.1279,41559.0
2019-02-21 14:20:00,163.15,163.23,162.76,162.88,63420.0,149.1096,149.1827,148.7532,148.8628,63420.0
2019-02-21 14:30:00,162.89,163.04,162.76,162.83,43087.0,148.872,149.0091,148.7532,148.8171,43087.0
2019-02-21 14:40:00,162.85,163.05,162.49,162.5,21847.0,148.8354,149.0182,148.5064,148.5155,21847.0
2019-02-21 14:50:00,162.46,162.54,162.16,162.46,28631.0,148.479,148.5521,148.2048,148.479,28631.0
2019-02-21 15:00:00,162.53,162.68,162.38,162.64,22412.0,148.543,148.6801,148.4059,148.6435,22412.0
2019-02-21 15:10:00,162.64,162.75,162.46,162.55,17196.0,148.6435,148.744,148.479,148.5612,17196.0
2019-02-21 15:20:00,162.63,162.63,162.27,162.39,16629.0,148.6344,148.6344,148.3053,148.415,16629.0
2019-02-21 15:30:00,162.4,162.4,161.96,162.12,47807.0,148.4241,148.4241,148.022,148.1682,47807.0
2019-02-21 15:40:00,162.13,162.35,161.99,162.31,51428.0,148.1774,148.3784,148.0494,148.3419,51428.0
2019-02-21 15:50:00,162.3,163.09,162.29,162.9,180063.0,148.3328,149.0548,148.3236,148.8811,180063.0
2019-02-22 09:30:00,163.0,164.47,163.0,164.1,95666.0,148.9725,150.316,148.9725,149.9778,95666.0
2019-02-22 09:40:00,164.14,164.94,164.03,164.9,58240.0,150.0144,150.7456,149.9139,150.709,58240.0
2019-02-22 09:50:00,164.83,165.76,164.83,164.9,86554.0,150.645,151.495,150.645,150.709,86554.0
2019-02-22 10:00:00,164.9,164.9,164.25,164.35,48749.0,150.709,150.709,150.1149,150.2063,48749.0
2019-02-22 10:10:00,164.38,164.59,164.19,164.35,39698.0,150.2338,150.4257,150.0601,150.2063,39698.0
2019-02-22 10:20:00,164.31,164.4,164.1,164.24,30682.0,150.1698,150.252,149.9778,150.1058,30682.0
2019-02-22 10:30:00,164.17,164.41,164.17,164.3,22043.0,150.0418,150.2612,150.0418,150.1606,22043.0
2019-02-22 10:40:00,164.26,164.54,164.04,164.53,17274.0,150.1241,150.38,149.923,150.3708,17274.0
2019-02-22 10:50:00,164.46,164.67,164.25,164.49,17700.0,150.3069,150.4988,150.1149,150.3343,17700.0
2019-02-22 11:00:00,164.53,164.58,164.22,164.4,22181.0,150.3708,150.4165,150.0875,150.252,22181.0
2019-02-22 11:10:00,164.33,164.39,164.23,164.35,16513.0,150.1881,150.2429,150.0967,150.2063,16513.0
2019-02-22 11:20:00,164.31,164.54,164.26,164.41,13364.0,150.1698,150.38,150.1241,150.2612,13364.0
2019-02-22 11:30:00,164.48,164.73,164.39,164.68,21539.0,150.3251,150.5536,150.2429,150.5079,21539.0
2019-02-22 11:40:00,164.69,164.72,164.33,164.35,12777.0,150.5171,150.5445,150.1881,150.2063,12777.0
2019-02-22 11:50:00,164.39,164.51,164.31,164.41,23258.0,150.2429,150.3526,150.1698,150.2612,23258.0
2019-02-22 12:00:00,164.36,164.79,164.36,164.77,19268.0,150.2155,150.6085,150.2155,150.5902,19268.0
2019-02-22 12:10:00,164.74,164.87,164.58,164.6,10811.0,150.5628,150.6816,150.4165,150.4348,10811.0
2019-02-22 12:20:00,164.61,164.61,164.43,164.57,19979.0,150.444,150.444,150.2794,150.4074,19979.0
2019-02-22 12:30:00,164.57,164.65,164.47,164.61,23182.0,150.4074,150.4805,150.316,150.444,23182.0
2019-02-22 12:40:00,164.62,164.66,164.51,164.59,20139.0,150.4531,150.4897,150.3526,150.4257,20139.0
2019-02-22 12:50:00,164.59,164.74,164.53,164.74,19600.0,150.4257,150.5628,150.3708,150.5628,19600.0
2019-02-22 13:00:00,164.71,164.74,164.57,164.72,15723.0,150.5354,150.5628,150.4074,150.5445,15723.0
2019-02-22 13:10:00,164.71,164.81,164.5,164.78,26688.0,150.5354,150.6267,150.3434,150.5993,26688.0
2019-02-22 13:20:00,164.75,165.12,164.69,165.01,28564.0,150.5719,150.9101,150.5171,150.8095,28564.0
2019-02-22 13:30:00,165.03,165.34,164.99,164.99,109620.0,150.8278,151.1111,150.7913,150.7913,109620.0
2019-02-22 13:40:00,165.03,165.22,164.94,165.01,29148.0,150.8278,151.0015,150.7456,150.8095,29148.0
2019-02-22 13:50:00,165.01,165.11,164.86,165.04,13738.0,150.8095,150.9009,150.6724,150.837,13738.0
2019-02-22 14:00:00,165.04,165.07,164.94,164.97,23909.0,150.837,150.8644,150.7456,150.773,23909.0
2019-02-22 14:10:00,164.96,165.16,164.95,165.02,19746.0,150.7638,150.9466,150.7547,150.8187,19746.0
2019-02-22 14:20:00,165.02,165.03,164.92,165.01,16011.0,150.8187,150.8278,150.7273,150.8095,16011.0
2019-02-22 14:30:00,165.01,165.03,164.65,164.8,25619.0,150.8095,150.8278,150.4805,150.6176,25619.0
2019-02-22 14:40:00,164.78,164.94,164.61,164.74,39154.0,150.5993,150.7456,150.444,150.5628,39154.0
2019-02-22 14:50:00,164.74,165.0,164.69,164.91,30654.0,150.5628,150.8004,150.5171,150.7181,30654.0
2019-02-22 15:00:00,164.89,165.07,164.85,164.93,23317.0,150.6999,150.8644,150.6633,150.7364,23317.0
2019-02-22 15:10:00,164.93,165.14,164.93,165.09,17208.0,150.7364,150.9283,150.7364,150.8826,17208.0
2019-02-22 15:20:00,165.08,165.3,165.04,165.3,25520.0,150.8735,151.0746,150.837,151.0746,25520.0
2019-02-22 15:30:00,165.26,165.47,165.17,165.42,63705.0,151.038,151.2299,150.9558,151.1843,63705.0
2019-02-22 15:40:00,165.42,165.79,165.4,165.79,105233.0,151.1843,151.5224,151.166,151.5224,105233.0
2019-02-22 15:50:00,165.8,166.0,165.65,165.97,215441.0,151.5315,151.7143,151.3945,151.6869,215441.0
2019-02-25 09:30:00,166.98,167.82,166.0,167.29,146660.0,152.61,153.3777,151.7143,152.8933,146660.0
2019-02-25 09:40:00,167.15,167.38,166.38,167.17,56413.0,152.7654,152.9756,152.0616,152.7836,56413.0
2019-02-25 09:50:00,167.15,167.49,167.1,167.29,49058.0,152.7654,153.0761,152.7197,152.8933,49058.0
2019-02-25 10:00:00,167.36,167.4,166.36,167.0,46932.0,152.9573,152.9939,152.0434,152.6283,46932.0
2019-02-25 10:10:00,166.98,167.1,166.61,166.81,41519.0,152.61,152.7197,152.2718,152.4546,41519.0
2019-02-25 10:20:00,166.8,166.8,165.98,166.01,21531.0,152.4455,152.4455,151.6961,151.7235,21531.0
2019-02-25 10:30:00,166.02,166.02,165.52,165.7,26656.0,151.7326,151.7326,151.2756,151.4402,26656.0
2019-02-25 10:40:00,165.77,165.83,165.49,165.79,27943.0,151.5041,151.559,151.2482,151.5224,27943.0
2019-02-25 10:50:00,165.78,166.51,165.6,166.38,39646.0,151.5133,152.1804,151.3488,152.0616,39646.0
2019-02-25 11:00:00,166.41,166.53,166.35,166.41,20631.0,152.0891,152.1987,152.0342,152.0891,20631.0
2019-02-25 11:10:00,166.39,166.52,166.37,166.38,21341.0,152.0708,152.1896,152.0525,152.0616,21341.0
2019-02-25 11:20:00,166.39,166.39,166.08,166.25,15108.0,152.0708,152.0708,151.7875,151.9428,15108.0
2019-02-25 11:30:00,166.24,166.47,166.2,166.38,13619.0,151.9337,152.1439,151.8971,152.0616,13619.0
2019-02-25 11:40:00,166.4,166.71,166.36,166.69,23185.0,152.0799,152.3632,152.0434,152.345,23185.0
2019-02-25 11:50:00,166.65,166.74,166.55,166.7,17462.0,152.3084,152.3907,152.217,152.3541,17462.0
2019-02-25 12:00:00,166.65,166.92,166.57,166.82,39391.0,152.3084,152.5552,152.2353,152.4638,39391.0
2019-02-25 12:10:00,166.79,167.11,166.74,167.04,25373.0,152.4364,152.7288,152.3907,152.6648,25373.0
2019-02-25 12:20:00,167.04,167.11,166.71,166.72,14828.0,152.6648,152.7288,152.3632,152.3724,14828.0
2019-02-25 12:30:00,166.72,167.03,166.68,167.02,20591.0,152.3724,152.6557,152.3358,152.6466,20591.0
2019-02-25 12:40:00,167.02,167.25,166.98,167.12,14963.0,152.6466,152.8568,152.61,152.738,14963.0
2019-02-25 12:50:00,167.15,167.19,166.78,166.84,27237.0,152.7654,152.8019,152.4272,152.482,27237.0
2019-02-25 13:00:00,166.78,166.78,166.62,166.69,9248.0,152.4272,152.4272,152.281,152.345,9248.0
2019-02-25 13:10:00,166.71,166.94,166.71,166.82,20696.0,152.3632,152.5734,152.3632,152.4638,20696.0
2019-02-25 13:20:00,166.86,166.96,166.75,166.83,12846.0,152.5003,152.5917,152.3998,152.4729,12846.0
2019-02-25 13:30:00,166.86,166.87,166.48,166.5,20829.0,152.5003,152.5095,152.153,152.1713,20829.0
2019-02-25 13:40:00,166.52,166.67,166.49,166.66,18748.0,152.1896,152.3267,152.1622,152.3175,18748.0
2019-02-25 13:50:00,166.63,166.87,166.61,166.73,20109.0,152.2901,152.5095,152.2718,152.3815,20109.0
2019-02-25 14:00:00,166.73,166.77,166.6,166.7,26104.0,152.3815,152.4181,152.2627,152.3541,26104.0
2019-02-25 14:10:00,166.69,166.8,166.57,166.7,30147.0,152.345,152.4455,152.2353,152.3541,30147.0
2019-02-25 14:20:00,166.67,166.68,166.35,166.45,20235.0,152.3267,152.3358,152.0342,152.1256,20235.0
2019-02-25 14:30:00,166.43,166.46,166.12,166.18,24968.0,152.1073,152.1348,151.824,151.8788,24968.0
2019-02-25 14:40:00,166.16,166.26,166.06,166.06,16935.0,151.8606,151.952,151.7692,151.7692,16935.0
2019-02-25 14:50:00,166.06,166.14,165.86,165.89,26536.0,151.7692,151.8423,151.5864,151.6138,26536.0
2019-02-25 15:00:00,165.84,166.07,165.77,166.05,30436.0,151.5681,151.7783,151.5041,151.76,30436.0
2019-02-25 15:10:00,166.03,166.18,165.96,166.06,33393.0,151.7418,151.8788,151.6778,151.7692,33393.0
2019-02-25 15:20:00,166.08,166.1,165.61,165.69,41415.0,151.7875,151.8057,151.3579,151.431,41415.0
2019-02-25 15:30:00,165.7,165.8,165.65,165.67,30557.0,151.4402,151.5315,151.3945,151.4127,30557.0
2019-02-25 15:40:00,165.69,165.75,165.43,165.44,61467.0,151.431,151.4859,151.1934,151.2025,61467.0
2019-02-25 15:50:00,165.44,165.44,164.78,164.94,220166.0,151.2025,151.2025,150.5993,150.7456,220166.0
2019-02-26 09:30:00,163.46,164.0,163.0,163.78,69001.0,149.3929,149.8865,148.9725,149.6854,69001.0
2019-02-26 09:40:00,163.67,163.85,162.95,162.96,33084.0,149.5849,149.7494,148.9268,148.936,33084.0
2019-02-26 09:50:00,162.93,163.79,162.81,163.72,43377.0,148.9085,149.6945,148.7989,149.6305,43377.0
2019-02-26 10:00:00,163.7,164.67,163.69,163.83,40923.0,149.6123,150.4988,149.6031,149.7311,40923.0
2019-02-26 10:10:00,163.83,164.45,163.82,164.24,25156.0,149.7311,150.2977,149.7219,150.1058,25156.0
2019-02-26 10:20:00,164.26,164.37,163.86,164.28,15255.0,150.1241,150.2246,149.7585,150.1424,15255.0
2019-02-26 10:30:00,164.29,164.78,164.26,164.74,13676.0,150.1515,150.5993,150.1241,150.5628,13676.0
2019-02-26 10:40:00,164.71,164.95,164.68,164.69,14865.0,150.5354,150.7547,150.5079,150.5171,14865.0
2019-02-26 10:50:00,164.63,164.63,164.3,164.44,49309.0,150.4622,150.4622,150.1606,150.2886,49309.0
2019-02-26 11:00:00,164.42,164.69,164.33,164.66,12783.0,150.2703,150.5171,150.1881,150.4897,12783.0
2019-02-26 11:10:00,164.63,165.01,164.61,164.8,21909.0,150.4622,150.8095,150.444,150.6176,21909.0
2019-02-26 11:20:00,164.82,164.84,164.58,164.74,9320.0,150.6359,150.6542,150.4165,150.5628,9320.0
2019-02-26 11:30:00,164.79,165.05,164.6,164.62,10724.0,150.6085,150.8461,150.4348,150.4531,10724.0
2019-02-26 11:40:00,164.62,164.74,164.31,164.38,18590.0,150.4531,150.5628,150.1698,150.2338,18590.0
2019-02-26 11:50:00,164.42,164.42,164.06,164.16,20955.0,150.2703,150.2703,149.9413,150.0327,20955.0
2019-02-26 12:00:00,164.18,164.22,163.9,164.0,43966.0,150.051,150.0875,149.7951,149.8865,43966.0
2019-02-26 12:10:00,163.96,164.52,163.94,164.44,8693.0,149.8499,150.3617,149.8316,150.2886,8693.0
2019-02-26 12:20:00,164.32,164.5,164.3,164.31,7305.0,150.1789,150.3434,150.1606,150.1698,7305.0
2019-02-26 12:30:00,164.37,164.48,163.98,164.08,10702.0,150.2246,150.3251,149.8682,149.9596,10702.0
2019-02-26 12:40:00,164.0,164.25,163.95,163.99,11485.0,149.8865,150.1149,149.8408,149.8773,11485.0
2019-02-26 12:50:00,164.05,164.05,163.91,163.92,7051.0,149.9322,149.9322,149.8042,149.8133,7051.0
2019-02-26 13:00:00,163.93,164.1,163.92,163.97,3890.0,149.8225,149.9778,149.8133,149.859,3890.0
2019-02-26 13:10:00,163.94,164.08,163.79,164.05,13365.0,149.8316,149.9596,149.6945,149.9322,13365.0
2019-02-26 13:20:00,164.09,164.2,164.06,164.08,7136.0,149.9687,150.0692,149.9413,149.9596,7136.0
2019-02-26 13:30:00,164.07,164.12,163.95,164.02,17626.0,149.9504,149.9961,149.8408,149.9047,17626.0
2019-02-26 13:40:00,164.03,164.13,163.95,164.01,21993.0,149.9139,150.0053,149.8408,149.8956,21993.0
2019-02-26 13:50:00,164.0,164.19,164.0,164.19,7806.0,149.8865,150.0601,149.8865,150.0601,7806.0
2019-02-26 14:00:00,164.18,164.25,163.96,163.97,15777.0,150.051,150.1149,149.8499,149.859,15777.0
2019-02-26 14:10:00,163.99,164.04,163.88,164.02,18106.0,149.8773,149.923,149.7768,149.9047,18106.0
2019-02-26 14:20:00,164.03,164.06,163.82,163.88,75655.0,149.9139,149.9413,149.7219,149.7768,75655.0
2019-02-26 14:30:00,163.89,164.4,163.88,164.32,13864.0,149.7859,150.252,149.7768,150.1789,13864.0
2019-02-26 14:40:00,164.3,164.33,164.19,164.3,7277.0,150.1606,150.1881,150.0601,150.1606,7277.0
2019-02-26 14:50:00,164.32,164.34,164.03,164.05,16379.0,150.1789,150.1972,149.9139,149.9322,16379.0
2019-02-26 15:00:00,164.03,164.3,164.03,164.24,19821.0,149.9139,150.1606,149.9139,150.1058,19821.0
2019-02-26 15:10:00,164.22,164.22,163.91,163.97,75700.0,150.0875,150.0875,149.8042,149.859,75700.0
2019-02-26 15:20:00,163.98,164.11,163.96,164.0,18592.0,149.8682,149.987,149.8499,149.8865,18592.0
2019-02-26 15:30:00,164.02,164.1,163.78,163.78,35401.0,149.9047,149.9778,149.6854,149.6854,35401.0
2019-02-26 15:40:00,163.79,164.0,163.78,163.94,32684.0,149.6945,149.8865,149.6854,149.8316,32684.0
2019-02-26 15:50:00,163.94,164.03,163.7,163.79,249035.0,149.8316,149.9139,149.6123,149.6945,249035.0
2019-02-27 09:30:00,163.51,163.69,163.0,163.17,57191.0,149.4386,149.6031,148.9725,149.1279,57191.0
2019-02-27 09:40:00,163.12,163.54,162.94,163.38,46656.0,149.0822,149.466,148.9177,149.3198,46656.0
2019-02-27 09:50:00,163.42,163.58,163.09,163.27,33190.0,149.3564,149.5026,149.0548,149.2193,33190.0
2019-02-27 10:00:00,163.2,163.46,163.09,163.36,12645.0,149.1553,149.3929,149.0548,149.3015,12645.0
2019-02-27 10:10:00,163.28,163.37,162.47,163.22,71854.0,149.2284,149.3107,148.4881,149.1736,71854.0
2019-02-27 10:20:00,163.22,163.24,162.34,162.59,26256.0,149.1736,149.1919,148.3693,148.5978,26256.0
2019-02-27 10:30:00,162.59,162.89,162.52,162.89,11764.0,148.5978,148.872,148.5338,148.872,11764.0
2019-02-27 10:40:00,162.95,163.18,162.72,162.88,6823.0,148.9268,149.137,148.7166,148.8628,6823.0
2019-02-27 10:50:00,162.88,162.88,162.35,162.64,13666.0,148.8628,148.8628,148.3784,148.6435,13666.0
2019-02-27 11:00:00,162.68,163.0,162.68,163.0,11827.0,148.6801,148.9725,148.6801,148.9725,11827.0
2019-02-27 11:10:00,163.0,163.05,162.87,162.98,18085.0,148.9725,149.0182,148.8537,148.9542,18085.0
2019-02-27 11:20:00,162.95,163.04,162.85,162.93,17040.0,148.9268,149.0091,148.8354,148.9085,17040.0
2019-02-27 11:30:00,162.96,163.19,162.86,163.17,17161.0,148.936,149.1462,148.8446,149.1279,17161.0
2019-02-27 11:40:00,163.24,163.35,163.21,163.32,8261.0,149.1919,149.2924,149.1644,149.265,8261.0
2019-02-27 11:50:00,163.33,163.52,163.31,163.31,15164.0,149.2741,149.4478,149.2558,149.2558,15164.0
2019-02-27 12:00:00,163.35,163.35,163.2,163.25,8916.0,149.2924,149.2924,149.1553,149.201,8916.0
2019-02-27 12:10:00,163.3,163.4,163.25,163.36,6114.0,149.2467,149.3381,149.201,149.3015,6114.0
2019-02-27 12:20:00,163.33,163.39,163.28,163.29,10790.0,149.2741,149.3289,149.2284,149.2376,10790.0
2019-02-27 12:30:00,163.33,163.36,163.17,163.23,9713.0,149.2741,149.3015,149.1279,149.1827,9713.0
2019-02-27 12:40:00,163.22,163.48,163.19,163.39,17036.0,149.1736,149.4112,149.1462,149.3289,17036.0
2019-02-27 12:50:00,163.38,163.4,163.02,163.05,11035.0,149.3198,149.3381,148.9908,149.0182,11035.0
2019-02-27 13:00:00,163.07,163.41,163.01,163.38,9513.0,149.0365,149.3472,148.9817,149.3198,9513.0
2019-02-27 13:10:00,163.39,163.65,163.37,163.58,10813.0,149.3289,149.5666,149.3107,149.5026,10813.0
2019-02-27 13:20:00,163.61,163.73,163.37,163.48,35044.0,149.53,149.6397,149.3107,149.4112,35044.0
2019-02-27 13:30:00,163.45,163.48,163.28,163.35,8025.0,149.3838,149.4112,149.2284,149.2924,8025.0
2019-02-27 13:40:00,163.35,163.41,163.27,163.35,11265.0,149.2924,149.3472,149.2193,149.2924,11265.0
2019-02-27 13:50:00,163.38,163.39,163.13,163.23,30774.0,149.3198,149.3289,149.0913,149.1827,30774.0
2019-02-27 14:00:00,163.25,163.35,163.2,163.34,9688.0,149.201,149.2924,149.1553,149.2833,9688.0
2019-02-27 14:10:00,163.31,163.53,163.27,163.51,10438.0,149.2558,149.4569,149.2193,149.4386,10438.0
2019-02-27 14:20:00,163.49,163.52,163.38,163.47,11187.0,149.4203,149.4478,149.3198,149.4021,11187.0
2019-02-27 14:30:00,163.46,163.74,163.4,163.7,15094.0,149.3929,149.6488,149.3381,149.6123,15094.0
2019-02-27 14:40:00,163.65,163.72,163.48,163.48,11486.0,149.5666,149.6305,149.4112,149.4112,11486.0
2019-02-27 14:50:00,163.52,163.64,163.37,163.47,11605.0,149.4478,149.5574,149.3107,149.4021,11605.0
2019-02-27 15:00:00,163.46,163.64,163.41,163.64,30889.0,149.3929,149.5574,149.3472,149.5574,30889.0
2019-02-27 15:10:00,163.64,163.72,163.6,163.66,38247.0,149.5574,149.6305,149.5209,149.5757,38247.0
2019-02-27 15:20:00,163.66,163.76,163.38,163.38,23580.0,149.5757,149.6671,149.3198,149.3198,23580.0
2019-02-27 15:30:00,163.33,163.64,163.31,163.61,27973.0,149.2741,149.5574,149.2558,149.53,27973.0
2019-02-27 15:40:00,163.59,163.6,163.42,163.57,41791.0,149.5117,149.5209,149.3564,149.4935,41791.0
2019-02-27 15:50:00,163.59,163.69,163.5,163.6,115815.0,149.5117,149.6031,149.4295,149.5209,115815.0
2019-02-28 09:30:00,163.23,163.5,162.5,162.69,31428.0,149.1827,149.4295,148.5155,148.6892,31428.0
2019-02-28 09:40:00,162.7,163.34,162.66,163.22,14935.0,148.6983,149.2833,148.6618,149.1736,14935.0
2019-02-28 09:50:00,163.22,163.6,163.22,163.6,13564.0,149.1736,149.5209,149.1736,149.5209,13564.0
2019-02-28 10:00:00,163.57,163.67,163.23,163.45,17808.0,149.4935,149.5849,149.1827,149.3838,17808.0
2019-02-28 10:10:00,163.55,163.9,163.44,163.81,33501.0,149.4752,149.7951,149.3746,149.7128,33501.0
2019-02-28 10:20:00,163.81,163.88,163.52,163.77,14759.0,149.7128,149.7768,149.4478,149.6762,14759.0
2019-02-28 10:30:00,163.78,163.91,163.68,163.9,14808.0,149.6854,149.8042,149.594,149.7951,14808.0
2019-02-28 10:40:00,163.92,164.0,163.75,163.92,22247.0,149.8133,149.8865,149.658,149.8133,22247.0
2019-02-28 10:50:00,163.98,164.05,163.75,163.92,12789.0,149.8682,149.9322,149.658,149.8133,12789.0
2019-02-28 11:00:00,163.91,164.04,163.76,163.84,13355.0,149.8042,149.923,149.6671,149.7402,13355.0
2019-02-28 11:10:00,163.84,164.1,163.76,164.01,16494.0,149.7402,149.9778,149.6671,149.8956,16494.0
2019-02-28 11:20:00,164.02,164.26,164.01,164.13,28830.0,149.9047,150.1241,149.8956,150.0053,28830.0
2019-02-28 11:30:00,164.12,164.28,164.11,164.2,15374.0,149.9961,150.1424,149.987,150.0692,15374.0
2019-02-28 11:40:00,164.2,164.2,163.95,163.96,15625.0,150.0692,150.0692,149.8408,149.8499,15625.0
2019-02-28 11:50:00,163.97,164.12,163.97,164.0,12388.0,149.859,149.9961,149.859,149.8865,12388.0
2019-02-28 12:00:00,164.04,164.12,163.97,164.07,15961.0,149.923,149.9961,149.859,149.9504,15961.0
2019-02-28 12:10:00,164.04,164.39,164.04,164.39,13243.0,149.923,150.2429,149.923,150.2429,13243.0
2019-02-28 12:20:00,164.37,164.75,164.36,164.75,20629.0,150.2246,150.5719,150.2155,150.5719,20629.0
2019-02-28 12:30:00,164.73,164.98,164.5,164.98,27207.0,150.5536,150.7821,150.3434,150.7821,27207.0
2019-02-28 12:40:00,165.0,165.03,164.84,164.84,18416.0,150.8004,150.8278,150.6542,150.6542,18416.0
2019-02-28 12:50:00,164.85,164.98,164.76,164.9,12546.0,150.6633,150.7821,150.581,150.709,12546.0
2019-02-28 13:00:00,164.87,164.87,164.67,164.68,12863.0,150.6816,150.6816,150.4988,150.5079,12863.0
2019-02-28 13:10:00,164.66,164.66,164.53,164.61,13941.0,150.4897,150.4897,150.3708,150.444,13941.0
2019-02-28 13:20:00,164.59,164.63,164.46,164.56,13269.0,150.4257,150.4622,150.3069,150.3983,13269.0
2019-02-28 13:30:00,164.56,164.75,164.46,164.75,35190.0,150.3983,150.5719,150.3069,150.5719,35190.0
2019-02-28 13:40:00,164.75,164.99,164.54,164.58,40447.0,150.5719,150.7913,150.38,150.4165,40447.0
2019-02-28 13:50:00,164.63,164.63,164.51,164.62,11367.0,150.4622,150.4622,150.3526,150.4531,11367.0
2019-02-28 14:00:00,164.59,164.63,164.48,164.56,12912.0,150.4257,150.4622,150.3251,150.3983,12912.0
2019-02-28 14:10:00,164.53,164.54,164.26,164.4,19855.0,150.3708,150.38,150.1241,150.252,19855.0
2019-02-28 14:20:00,164.41,164.43,164.32,164.43,13873.0,150.2612,150.2794,150.1789,150.2794,13873.0
2019-02-28 14:30:00,164.42,164.44,164.19,164.24,17947.0,150.2703,150.2886,150.0601,150.1058,17947.0
2019-02-28 14:40:00,164.2,164.26,163.97,164.02,18739.0,150.0692,150.1241,149.859,149.9047,18739.0
2019-02-28 14:50:00,164.03,164.07,163.9,163.96,22905.0,149.9139,149.9504,149.7951,149.8499,22905.0
2019-02-28 15:00:00,163.94,163.97,163.86,163.93,12071.0,149.8316,149.859,149.7585,149.8225,12071.0
2019-02-28 15:10:00,163.95,164.05,163.89,164.05,21325.0,149.8408,149.9322,149.7859,149.9322,21325.0
2019-02-28 15:20:00,164.05,164.15,164.01,164.11,20529.0,149.9322,150.0235,149.8956,149.987,20529.0
2019-02-28 15:30:00,164.11,164.42,164.11,164.25,35750.0,149.987,150.2703,149.987,150.1149,35750.0
2019-02-28 15:40:00,164.23,164.23,164.01,164.16,65739.0,150.0967,150.0967,149.8956,150.0327,65739.0
2019-02-28 15:50:00,164.15,164.2,163.91,164.04,144224.0,150.0235,150.0692,149.8042,149.923,144224.0
2019-03-01 09:30:00,164.85,165.96,164.73,165.96,65897.0,150.6633,151.6778,150.5536,151.6778,65897.0
2019-03-01 09:40:00,165.9,165.95,165.66,165.92,22494.0,151.6229,151.6686,151.4036,151.6412,22494.0
2019-03-01 09:50:00,165.89,165.93,165.35,165.62,24697.0,151.6138,151.6504,151.1203,151.367,24697.0
2019-03-01 10:00:00,165.5,165.68,165.31,165.6,69748.0,151.2574,151.4219,151.0837,151.3488,69748.0
2019-03-01 10:10:00,165.58,165.7,165.17,165.4,53315.0,151.3305,151.4402,150.9558,151.166,53315.0
2019-03-01 10:20:00,165.35,165.36,164.81,165.12,30849.0,151.1203,151.1294,150.6267,150.9101,30849.0
2019-03-01 10:30:00,165.15,165.17,164.55,164.71,27166.0,150.9375,150.9558,150.3891,150.5354,27166.0
2019-03-01 10:40:00,164.7,164.7,164.35,164.48,39719.0,150.5262,150.5262,150.2063,150.3251,39719.0
2019-03-01 10:50:00,164.47,164.58,164.24,164.5,60472.0,150.316,150.4165,150.1058,150.3434,60472.0
2019-03-01 11:00:00,164.51,164.6,164.15,164.24,15302.0,150.3526,150.4348,150.0235,150.1058,15302.0
2019-03-01 11:10:00,164.26,164.26,163.84,163.9,19373.0,150.1241,150.1241,149.7402,149.7951,19373.0
2019-03-01 11:20:00,163.93,163.93,163.53,163.67,18389.0,149.8225,149.8225,149.4569,149.5849,18389.0
2019-03-01 11:30:00,163.67,163.77,163.48,163.71,42215.0,149.5849,149.6762,149.4112,149.6214,42215.0
2019-03-01 11:40:00,163.72,163.75,163.16,163.16,14615.0,149.6305,149.658,149.1187,149.1187,14615.0
2019-03-01 11:50:00,163.18,163.23,162.82,162.95,23865.0,149.137,149.1827,148.808,148.9268,23865.0
2019-03-01 12:00:00,162.95,163.01,162.84,162.94,16873.0,148.9268,148.9817,148.8263,148.9177,16873.0
2019-03-01 12:10:00,162.95,163.04,162.74,162.95,36503.0,148.9268,149.0091,148.7349,148.9268,36503.0
2019-03-01 12:20:00,162.98,163.16,162.92,163.09,16951.0,148.9542,149.1187,148.8994,149.0548,16951.0
2019-03-01 12:30:00,163.12,163.16,162.92,162.94,15361.0,149.0822,149.1187,148.8994,148.9177,15361.0
2019-03-01 12:40:00,162.94,163.46,162.94,163.46,15141.0,148.9177,149.3929,148.9177,149.3929,15141.0
2019-03-01 12:50:00,163.5,163.75,163.47,163.75,12847.0,149.4295,149.658,149.4021,149.658,12847.0
2019-03-01 13:00:00,163.79,163.94,163.75,163.87,7398.0,149.6945,149.8316,149.658,149.7676,7398.0
2019-03-01 13:10:00,163.81,163.9,163.75,163.86,7714.0,149.7128,149.7951,149.658,149.7585,7714.0
2019-03-01 13:20:00,163.88,163.89,163.78,163.8,5914.0,149.7768,149.7859,149.6854,149.7037,5914.0
2019-03-01 13:30:00,163.86,163.86,163.71,163.82,12428.0,149.7585,149.7585,149.6214,149.7219,12428.0
2019-03-01 13:40:00,163.83,163.83,163.73,163.75,7462.0,149.7311,149.7311,149.6397,149.658,7462.0
2019-03-01 13:50:00,163.73,163.81,163.59,163.59,8861.0,149.6397,149.7128,149.5117,149.5117,8861.0
2019-03-01 14:00:00,163.57,163.63,163.38,163.49,22340.0,149.4935,149.5483,149.3198,149.4203,22340.0
2019-03-01 14:10:00,163.52,163.55,163.33,163.4,25079.0,149.4478,149.4752,149.2741,149.3381,25079.0
2019-03-01 14:20:00,163.43,163.54,163.41,163.5,26286.0,149.3655,149.466,149.3472,149.4295,26286.0
2019-03-01 14:30:00,163.5,163.53,163.43,163.45,12722.0,149.4295,149.4569,149.3655,149.3838,12722.0
2019-03-01 14:40:00,163.48,163.52,163.28,163.31,16116.0,149.4112,149.4478,149.2284,149.2558,16116.0
2019-03-01 14:50:00,163.32,163.49,163.31,163.37,14674.0,149.265,149.4203,149.2558,149.3107,14674.0
2019-03-01 15:00:00,163.39,163.46,163.3,163.44,17526.0,149.3289,149.3929,149.2467,149.3746,17526.0
2019-03-01 15:10:00,163.41,163.41,163.27,163.27,16220.0,149.3472,149.3472,149.2193,149.2193,16220.0
2019-03-01 15:20:00,163.3,163.36,163.19,163.27,30153.0,149.2467,149.3015,149.1462,149.2193,30153.0
2019-03-01 15:30:00,163.27,163.32,163.18,163.25,31376.0,149.2193,149.265,149.137,149.201,31376.0
2019-03-01 15:40:00,163.26,163.78,163.21,163.78,39535.0,149.2101,149.6854,149.1644,149.6854,39535.0
2019-03-01 15:50:00,163.78,163.78,163.13,163.3,109730.0,149.6854,149.6854,149.0913,149.2467,109730.0
2019-03-04 09:30:00,164.6,165.3,164.26,165.22,78118.0,150.4348,151.0746,150.1241,151.0015,78118.0
2019-03-04 09:40:00,165.31,165.99,165.1,165.95,56927.0,151.0837,151.7052,150.8918,151.6686,56927.0
2019-03-04 09:50:00,165.94,165.94,165.44,165.88,44503.0,151.6595,151.6595,151.2025,151.6047,44503.0
2019-03-04 10:00:00,165.83,166.38,165.81,166.01,67306.0,151.559,152.0616,151.5407,151.7235,67306.0
2019-03-04 10:10:00,165.99,166.78,165.99,166.78,40305.0,151.7052,152.4272,151.7052,152.4272,40305.0
2019-03-04 10:20:00,166.78,167.02,166.61,166.92,39348.0,152.4272,152.6466,152.2718,152.5552,39348.0
2019-03-04 10:30:00,166.93,167.01,166.5,166.61,21914.0,152.5643,152.6374,152.1713,152.2718,21914.0
2019-03-04 10:40:00,166.58,166.59,166.43,166.43,25166.0,152.2444,152.2536,152.1073,152.1073,25166.0
2019-03-04 10:50:00,166.42,166.5,166.3,166.39,22473.0,152.0982,152.1713,151.9885,152.0708,22473.0
2019-03-04 11:00:00,166.37,166.45,166.04,166.04,34095.0,152.0525,152.1256,151.7509,151.7509,34095.0
2019-03-04 11:10:00,166.04,166.2,165.9,166.06,35702.0,151.7509,151.8971,151.6229,151.7692,35702.0
2019-03-04 11:20:00,166.09,166.16,165.73,165.75,32787.0,151.7966,151.8606,151.4676,151.4859,32787.0
2019-03-04 11:30:00,165.74,165.83,165.54,165.58,26509.0,151.4767,151.559,151.2939,151.3305,26509.0
2019-03-04 11:40:00,165.56,165.67,164.95,165.04,32260.0,151.3122,151.4127,150.7547,150.837,32260.0
2019-03-04 11:50:00,165.08,165.13,164.34,164.6,40321.0,150.8735,150.9192,150.1972,150.4348,40321.0
2019-03-04 12:00:00,164.55,165.1,164.54,165.02,40184.0,150.3891,150.8918,150.38,150.8187,40184.0
2019-03-04 12:10:00,165.02,165.02,164.2,164.3,49744.0,150.8187,150.8187,150.0692,150.1606,49744.0
2019-03-04 12:20:00,164.33,164.69,164.15,164.69,34117.0,150.1881,150.5171,150.0235,150.5171,34117.0
2019-03-04 12:30:00,164.68,164.91,164.67,164.78,21879.0,150.5079,150.7181,150.4988,150.5993,21879.0
2019-03-04 12:40:00,164.77,164.81,164.4,164.43,31863.0,150.5902,150.6267,150.252,150.2794,31863.0
2019-03-04 12:50:00,164.42,164.71,164.42,164.68,17385.0,150.2703,150.5354,150.2703,150.5079,17385.0
2019-03-04 13:00:00,164.64,164.64,164.33,164.38,14921.0,150.4714,150.4714,150.1881,150.2338,14921.0
2019-03-04 13:10:00,164.4,164.75,164.38,164.69,17655.0,150.252,150.5719,150.2338,150.5171,17655.0
2019-03-04 13:20:00,164.72,164.92,164.7,164.91,12475.0,150.5445,150.7273,150.5262,150.7181,12475.0
2019-03-04 13:30:00,164.92,165.1,164.89,165.02,21623.0,150.7273,150.8918,150.6999,150.8187,21623.0
2019-03-04 13:40:00,165.06,165.29,165.04,165.27,21159.0,150.8552,151.0654,150.837,151.0472,21159.0
2019-03-04 13:50:00,165.24,165.48,165.24,165.36,23601.0,151.0197,151.2391,151.0197,151.1294,23601.0
2019-03-04 14:00:00,165.38,165.5,165.32,165.36,17661.0,151.1477,151.2574,151.0929,151.1294,17661.0
2019-03-04 14:10:00,165.33,165.75,165.32,165.75,19735.0,151.102,151.4859,151.0929,151.4859,19735.0
2019-03-04 14:20:00,165.73,166.03,165.61,165.99,18932.0,151.4676,151.7418,151.3579,151.7052,18932.0
2019-03-04 14:30:00,165.99,165.99,165.82,165.94,16210.0,151.7052,151.7052,151.5498,151.6595,16210.0
2019-03-04 14:40:00,165.92,166.02,165.82,165.82,20449.0,151.6412,151.7326,151.5498,151.5498,20449.0
2019-03-04 14:50:00,165.84,166.03,165.8,165.8,22417.0,151.5681,151.7418,151.5315,151.5315,22417.0
2019-03-04 15:00:00,165.81,165.83,165.63,165.63,37159.0,151.5407,151.559,151.3762,151.3762,37159.0
2019-03-04 15:10:00,165.65,165.76,165.61,165.75,15620.0,151.3945,151.495,151.3579,151.4859,15620.0
2019-03-04 15:20:00,165.71,165.91,165.62,165.8,23106.0,151.4493,151.6321,151.367,151.5315,23106.0
2019-03-04 15:30:00,165.8,166.07,165.7,165.92,68529.0,151.5315,151.7783,151.4402,151.6412,68529.0
2019-03-04 15:40:00,165.93,166.16,165.91,166.11,88745.0,151.6504,151.8606,151.6321,151.8149,88745.0
2019-03-04 15:50:00,166.12,166.13,165.77,165.84,214880.0,151.824,151.8331,151.5041,151.5681,214880.0
2019-03-05 09:30:00,165.38,165.76,165.09,165.52,50860.0,151.1477,151.495,150.8826,151.2756,50860.0
2019-03-05 09:40:00,165.52,165.72,164.67,164.79,50905.0,151.2756,151.4584,150.4988,150.6085,50905.0
2019-03-05 09:50:00,164.69,165.06,164.6,164.77,27360.0,150.5171,150.8552,150.4348,150.5902,27360.0
2019-03-05 10:00:00,164.81,165.22,164.71,164.72,39019.0,150.6267,151.0015,150.5354,150.5445,39019.0
2019-03-05 10:10:00,164.69,164.7,163.65,163.65,37993.0,150.5171,150.5262,149.5666,149.5666,37993.0
2019-03-05 10:20:00,163.65,163.79,163.13,163.16,55918.0,149.5666,149.6945,149.0913,149.1187,55918.0
2019-03-05 10:30:00,163.21,163.83,163.21,163.72,23829.0,149.1644,149.7311,149.1644,149.6305,23829.0
2019-03-05 10:40:00,163.81,163.89,163.5,163.61,20660.0,149.7128,149.7859,149.4295,149.53,20660.0
2019-03-05 10:50:00,163.61,163.75,162.62,162.85,70066.0,149.53,149.658,148.6252,148.8354,70066.0
2019-03-05 11:00:00,162.88,162.97,162.63,162.86,35484.0,148.8628,148.9451,148.6344,148.8446,35484.0
2019-03-05 11:10:00,162.87,163.07,162.73,163.07,25638.0,148.8537,149.0365,148.7257,149.0365,25638.0
2019-03-05 11:20:00,163.09,163.62,163.09,163.4,28780.0,149.0548,149.5392,149.0548,149.3381,28780.0
2019-03-05 11:30:00,163.37,163.6,163.26,163.31,23550.0,149.3107,149.5209,149.2101,149.2558,23550.0
2019-03-05 11:40:00,163.31,163.42,162.96,163.2,40137.0,149.2558,149.3564,148.936,149.1553,40137.0
2019-03-05 11:50:00,163.18,163.38,163.1,163.18,21226.0,149.137,149.3198,149.0639,149.137,21226.0
2019-03-05 12:00:00,163.16,163.37,163.12,163.27,15255.0,149.1187,149.3107,149.0822,149.2193,15255.0
2019-03-05 12:10:00,163.28,163.4,163.22,163.35,34677.0,149.2284,149.3381,149.1736,149.2924,34677.0
2019-03-05 12:20:00,163.4,163.64,163.38,163.55,10272.0,149.3381,149.5574,149.3198,149.4752,10272.0
2019-03-05 12:30:00,163.56,163.6,163.38,163.38,7996.0,149.4843,149.5209,149.3198,149.3198,7996.0
2019-03-05 12:40:00,163.36,163.47,163.33,163.35,11193.0,149.3015,149.4021,149.2741,149.2924,11193.0
2019-03-05 12:50:00,163.31,163.67,163.31,163.67,18678.0,149.2558,149.5849,149.2558,149.5849,18678.0
2019-03-05 13:00:00,163.68,163.69,163.47,163.63,27566.0,149.594,149.6031,149.4021,149.5483,27566.0
2019-03-05 13:10:00,163.69,163.88,163.69,163.79,11590.0,149.6031,149.7768,149.6031,149.6945,11590.0
2019-03-05 13:20:00,163.75,163.76,163.3,163.3,28193.0,149.658,149.6671,149.2467,149.2467,28193.0
2019-03-05 13:30:00,163.33,163.35,163.17,163.17,13186.0,149.2741,149.2924,149.1279,149.1279,13186.0
2019-03-05 13:40:00,163.22,163.22,162.9,163.03,18165.0,149.1736,149.1736,148.8811,148.9999,18165.0
2019-03-05 13:50:00,163.02,163.05,162.9,163.05,10283.0,148.9908,149.0182,148.8811,149.0182,10283.0
2019-03-05 14:00:00,163.01,163.1,162.9,162.93,11065.0,148.9817,149.0639,148.8811,148.9085,11065.0
2019-03-05 14:10:00,162.91,162.91,162.66,162.67,16934.0,148.8903,148.8903,148.6618,148.6709,16934.0
2019-03-05 14:20:00,162.7,162.73,162.24,162.31,27040.0,148.6983,148.7257,148.2779,148.3419,27040.0
2019-03-05 14:30:00,162.31,162.52,162.24,162.35,19761.0,148.3419,148.5338,148.2779,148.3784,19761.0
2019-03-05 14:40:00,162.34,162.35,162.09,162.21,23858.0,148.3693,148.3784,148.1408,148.2505,23858.0
2019-03-05 14:50:00,162.24,162.35,162.22,162.3,14304.0,148.2779,148.3784,148.2596,148.3328,14304.0
2019-03-05 15:00:00,162.26,162.39,162.22,162.28,18967.0,148.2962,148.415,148.2596,148.3145,18967.0
2019-03-05 15:10:00,162.28,162.39,162.15,162.17,20253.0,148.3145,148.415,148.1957,148.2139,20253.0
2019-03-05 15:20:00,162.17,162.18,162.0,162.12,37385.0,148.2139,148.2231,148.0586,148.1682,37385.0
2019-03-05 15:30:00,162.13,162.36,162.12,162.25,32007.0,148.1774,148.3876,148.1682,148.2871,32007.0
2019-03-05 15:40:00,162.26,162.82,162.24,162.46,68420.0,148.2962,148.808,148.2779,148.479,68420.0
2019-03-05 15:50:00,162.46,162.48,161.4,161.45,242393.0,148.479,148.4973,147.5102,147.5559,242393.0
2019-03-06 09:30:00,161.25,161.31,160.29,160.59,67162.0,147.3731,147.4279,146.4957,146.7699,67162.0
2019-03-06 09:40:00,160.5,160.91,160.37,160.53,17764.0,146.6877,147.0624,146.5688,146.7151,17764.0
2019-03-06 09:50:00,160.46,160.62,160.22,160.45,22305.0,146.6511,146.7973,146.4318,146.642,22305.0
2019-03-06 10:00:00,160.48,160.75,160.16,160.75,22513.0,146.6694,146.9161,146.3769,146.9161,22513.0
2019-03-06 10:10:00,160.72,160.78,160.46,160.56,22568.0,146.8887,146.9436,146.6511,146.7425,22568.0
2019-03-06 10:20:00,160.56,160.67,160.37,160.58,15856.0,146.7425,146.843,146.5688,146.7608,15856.0
2019-03-06 10:30:00,160.58,160.58,160.13,160.22,20849.0,146.7608,146.7608,146.3495,146.4318,20849.0
2019-03-06 10:40:00,160.18,160.3,160.01,160.3,21787.0,146.3952,146.5049,146.2398,146.5049,21787.0
2019-03-06 10:50:00,160.32,160.37,160.2,160.24,17471.0,146.5231,146.5688,146.4135,146.45,17471.0
2019-03-06 11:00:00,160.2,160.33,160.11,160.22,22778.0,146.4135,146.5323,146.3312,146.4318,22778.0
2019-03-06 11:10:00,160.25,160.28,160.08,160.16,32097.0,146.4592,146.4866,146.3038,146.3769,32097.0
2019-03-06 11:20:00,160.12,160.19,159.85,159.98,46060.0,146.3404,146.4043,146.0936,146.2124,46060.0
2019-03-06 11:30:00,160.04,160.09,159.65,159.72,34463.0,146.2672,146.3129,145.9108,145.9748,34463.0
2019-03-06 11:40:00,159.7,159.73,159.28,159.29,23543.0,145.9565,145.9839,145.5726,145.5818,23543.0
2019-03-06 11:50:00,159.28,159.39,158.94,159.22,22148.0,145.5726,145.6732,145.2619,145.5178,22148.0
2019-03-06 12:00:00,159.21,159.4,159.15,159.36,14140.0,145.5087,145.6823,145.4538,145.6458,14140.0
2019-03-06 12:10:00,159.36,159.48,159.18,159.21,14412.0,145.6458,145.7554,145.4813,145.5087,14412.0
2019-03-06 12:20:00,159.18,159.38,159.15,159.16,23496.0,145.4813,145.664,145.4538,145.463,23496.0
2019-03-06 12:30:00,159.15,159.41,158.95,159.3,47493.0,145.4538,145.6915,145.271,145.5909,47493.0
2019-03-06 12:40:00,159.28,159.31,158.75,158.8,21918.0,145.5726,145.6001,145.0883,145.134,21918.0
2019-03-06 12:50:00,158.82,158.85,158.42,158.42,27444.0,145.1522,145.1797,144.7867,144.7867,27444.0
2019-03-06 13:00:00,158.47,158.52,158.29,158.32,29136.0,144.8324,144.8781,144.6678,144.6953,29136.0
2019-03-06 13:10:00,158.35,158.56,158.21,158.33,62199.0,144.7227,144.9146,144.5947,144.7044,62199.0
2019-03-06 13:20:00,158.35,158.42,158.13,158.21,49547.0,144.7227,144.7867,144.5216,144.5947,49547.0
2019-03-06 13:30:00,158.24,158.8,158.22,158.8,36760.0,144.6221,145.134,144.6039,145.134,36760.0
2019-03-06 13:40:00,158.8,158.82,158.24,158.25,18092.0,145.134,145.1522,144.6221,144.6313,18092.0
2019-03-06 13:50:00,158.25,158.67,158.13,158.59,19388.0,144.6313,145.0151,144.5216,144.942,19388.0
2019-03-06 14:00:00,158.59,158.81,158.45,158.63,20749.0,144.942,145.1431,144.8141,144.9786,20749.0
2019-03-06 14:10:00,158.64,158.76,158.51,158.52,29898.0,144.9877,145.0974,144.8689,144.8781,29898.0
2019-03-06 14:20:00,158.46,158.81,158.46,158.68,26900.0,144.8232,145.1431,144.8232,145.0243,26900.0
2019-03-06 14:30:00,158.72,158.78,158.32,158.46,20761.0,145.0608,145.1157,144.6953,144.8232,20761.0
2019-03-06 14:40:00,158.45,158.58,158.37,158.39,52243.0,144.8141,144.9329,144.741,144.7592,52243.0
2019-03-06 14:50:00,158.42,158.51,158.23,158.26,47042.0,144.7867,144.8689,144.613,144.6404,47042.0
2019-03-06 15:00:00,158.23,158.32,158.08,158.19,35425.0,144.613,144.6953,144.4759,144.5765,35425.0
2019-03-06 15:10:00,158.19,158.22,157.85,157.96,32220.0,144.5765,144.6039,144.2657,144.3662,32220.0
2019-03-06 15:20:00,157.99,158.17,157.82,158.17,33149.0,144.3937,144.5582,144.2383,144.5582,33149.0
2019-03-06 15:30:00,158.15,158.5,158.15,158.33,51422.0,144.5399,144.8598,144.5399,144.7044,51422.0
2019-03-06 15:40:00,158.35,158.81,158.29,158.77,62234.0,144.7227,145.1431,144.6678,145.1065,62234.0
2019-03-06 15:50:00,158.78,158.88,158.21,158.27,173261.0,145.1157,145.2071,144.5947,144.6496,173261.0
2019-03-07 09:30:00,157.88,158.27,157.26,157.54,50190.0,144.2931,144.6496,143.7265,143.9824,50190.0
2019-03-07 09:40:00,157.44,157.45,155.95,155.95,84372.0,143.891,143.9001,142.5292,142.5292,84372.0
2019-03-07 09:50:00,156.01,156.38,155.6,156.21,16077.0,142.5841,142.9222,142.2093,142.7668,16077.0
2019-03-07 10:00:00,156.15,156.24,155.74,155.96,21980.0,142.712,142.7943,142.3373,142.5384,21980.0
2019-03-07 10:10:00,155.95,156.15,155.6,155.78,19950.0,142.5292,142.712,142.2093,142.3739,19950.0
2019-03-07 10:20:00,155.74,156.18,155.54,156.18,24176.0,142.3373,142.7394,142.1545,142.7394,24176.0
2019-03-07 10:30:00,156.13,156.77,156.04,156.71,33669.0,142.6937,143.2787,142.6115,143.2238,33669.0
2019-03-07 10:40:00,156.68,157.18,156.6,157.14,33052.0,143.1964,143.6534,143.1233,143.6168,33052.0
2019-03-07 10:50:00,157.15,158.03,157.04,157.67,84141.0,143.626,144.4302,143.5254,144.1012,84141.0
2019-03-07 11:00:00,157.68,158.12,157.59,157.9,141261.0,144.1103,144.5125,144.0281,144.3114,141261.0
2019-03-07 11:10:00,157.92,157.98,157.47,157.47,25380.0,144.3297,144.3845,143.9184,143.9184,25380.0
2019-03-07 11:20:00,157.54,157.97,157.41,157.88,22608.0,143.9824,144.3754,143.8636,144.2931,22608.0
2019-03-07 11:30:00,157.86,158.26,157.86,158.11,17063.0,144.2749,144.6404,144.2749,144.5033,17063.0
2019-03-07 11:40:00,158.14,158.33,158.06,158.22,18358.0,144.5308,144.7044,144.4576,144.6039,18358.0
2019-03-07 11:50:00,158.2,158.24,157.95,157.97,19299.0,144.5856,144.6221,144.3571,144.3754,19299.0
2019-03-07 12:00:00,157.97,158.0,157.72,158.0,21860.0,144.3754,144.4028,144.1469,144.4028,21860.0
2019-03-07 12:10:00,158.02,158.06,157.86,157.93,11772.0,144.4211,144.4576,144.2749,144.3388,11772.0
2019-03-07 12:20:00,157.97,158.15,157.9,158.05,14108.0,144.3754,144.5399,144.3114,144.4485,14108.0
2019-03-07 12:30:00,158.02,158.08,157.54,157.91,49302.0,144.4211,144.4759,143.9824,144.3205,49302.0
2019-03-07 12:40:00,157.89,157.9,157.53,157.59,10298.0,144.3023,144.3114,143.9733,144.0281,10298.0
2019-03-07 12:50:00,157.64,158.16,157.63,158.11,15136.0,144.0738,144.549,144.0646,144.5033,15136.0
2019-03-07 13:00:00,158.09,158.11,157.74,157.78,10956.0,144.4851,144.5033,144.1652,144.2017,10956.0
2019-03-07 13:10:00,157.86,158.04,157.84,157.89,10413.0,144.2749,144.4394,144.2566,144.3023,10413.0
2019-03-07 13:20:00,157.88,158.12,157.82,158.1,21539.0,144.2931,144.5125,144.2383,144.4942,21539.0
2019-03-07 13:30:00,158.1,158.22,157.82,157.83,45188.0,144.4942,144.6039,144.2383,144.2474,45188.0
2019-03-07 13:40:00,157.82,157.99,157.76,157.99,12099.0,144.2383,144.3937,144.1835,144.3937,12099.0
2019-03-07 13:50:00,158.04,158.04,157.81,157.9,13707.0,144.4394,144.4394,144.2292,144.3114,13707.0
2019-03-07 14:00:00,157.92,157.95,157.79,157.9,18931.0,144.3297,144.3571,144.2109,144.3114,18931.0
2019-03-07 14:10:00,157.87,157.88,157.71,157.81,20167.0,144.284,144.2931,144.1378,144.2292,20167.0
2019-03-07 14:20:00,157.8,157.86,157.61,157.64,11555.0,144.22,144.2749,144.0464,144.0738,11555.0
2019-03-07 14:30:00,157.64,157.64,157.32,157.37,22550.0,144.0738,144.0738,143.7813,143.827,22550.0
2019-03-07 14:40:00,157.47,157.55,157.27,157.31,13476.0,143.9184,143.9915,143.7356,143.7722,13476.0
2019-03-07 14:50:00,157.34,157.38,157.07,157.14,16123.0,143.7996,143.8362,143.5528,143.6168,16123.0
2019-03-07 15:00:00,157.09,157.38,156.98,157.34,19896.0,143.5711,143.8362,143.4706,143.7996,19896.0
2019-03-07 15:10:00,157.31,157.81,157.31,157.8,21710.0,143.7722,144.2292,143.7722,144.22,21710.0
2019-03-07 15:20:00,157.79,157.98,157.69,157.72,31957.0,144.2109,144.3845,144.1195,144.1469,31957.0
2019-03-07 15:30:00,157.72,157.89,157.64,157.78,39589.0,144.1469,144.3023,144.0738,144.2017,39589.0
2019-03-07 15:40:00,157.75,158.04,157.66,157.91,94841.0,144.1743,144.4394,144.0921,144.3205,94841.0
2019-03-07 15:50:00,157.91,158.27,157.66,158.04,172381.0,144.3205,144.6496,144.0921,144.4394,172381.0
2019-03-08 09:30:00,155.88,157.43,155.88,157.05,70131.0,142.4652,143.8819,142.4652,143.5346,70131.0
2019-03-08 09:40:00,157.08,157.55,156.75,157.49,18387.0,143.562,143.9915,143.2604,143.9367,18387.0
2019-03-08 09:50:00,157.49,158.26,157.46,158.07,53859.0,143.9367,144.6404,143.9093,144.4668,53859.0
2019-03-08 10:00:00,157.99,158.49,157.91,158.33,44216.0,144.3937,144.8506,144.3205,144.7044,44216.0
2019-03-08 10:10:00,158.4,158.5,158.07,158.47,71135.0,144.7684,144.8598,144.4668,144.8324,71135.0
2019-03-08 10:20:00,158.4,158.72,158.4,158.61,20466.0,144.7684,145.0608,144.7684,144.9603,20466.0
2019-03-08 10:30:00,158.69,159.0,158.61,158.99,36156.0,145.0334,145.3167,144.9603,145.3076,36156.0
2019-03-08 10:40:00,158.97,159.98,158.7,159.97,45647.0,145.2893,146.2124,145.0426,146.2033,45647.0
2019-03-08 10:50:00,159.91,159.97,159.01,159.08,25426.0,146.1484,146.2033,145.3259,145.3899,25426.0
2019-03-08 11:00:00,159.06,159.43,158.98,159.34,29522.0,145.3716,145.7097,145.2985,145.6275,29522.0
2019-03-08 11:10:00,159.4,159.6,159.21,159.34,33950.0,145.6823,145.8651,145.5087,145.6275,33950.0
2019-03-08 11:20:00,159.37,159.6,159.11,159.3,32015.0,145.6549,145.8651,145.4173,145.5909,32015.0
2019-03-08 11:30:00,159.3,159.37,158.69,158.71,20111.0,145.5909,145.6549,145.0334,145.0517,20111.0
2019-03-08 11:40:00,158.75,158.85,158.55,158.55,12856.0,145.0883,145.1797,144.9055,144.9055,12856.0
2019-03-08 11:50:00,158.58,158.81,158.41,158.51,17511.0,144.9329,145.1431,144.7775,144.8689,17511.0
2019-03-08 12:00:00,158.48,158.65,158.19,158.5,46989.0,144.8415,144.9969,144.5765,144.8598,46989.0
2019-03-08 12:10:00,158.46,158.76,158.43,158.43,13407.0,144.8232,145.0974,144.7958,144.7958,13407.0
2019-03-08 12:20:00,158.43,158.83,158.37,158.83,24976.0,144.7958,145.1614,144.741,145.1614,24976.0
2019-03-08 12:30:00,158.81,158.84,158.4,158.45,10252.0,145.1431,145.1705,144.7684,144.8141,10252.0
2019-03-08 12:40:00,158.48,158.55,158.12,158.18,9619.0,144.8415,144.9055,144.5125,144.5673,9619.0
2019-03-08 12:50:00,158.17,158.17,157.96,158.07,20186.0,144.5582,144.5582,144.3662,144.4668,20186.0
2019-03-08 13:00:00,158.07,158.12,157.99,158.0,6892.0,144.4668,144.5125,144.3937,144.4028,6892.0
2019-03-08 13:10:00,158.01,158.21,157.99,158.1,10909.0,144.4119,144.5947,144.3937,144.4942,10909.0
2019-03-08 13:20:00,158.08,158.3,157.98,158.24,41729.0,144.4759,144.677,144.3845,144.6221,41729.0
2019-03-08 13:30:00,158.21,158.21,157.97,158.15,8747.0,144.5947,144.5947,144.3754,144.5399,8747.0
2019-03-08 13:40:00,158.13,158.3,158.06,158.24,9654.0,144.5216,144.677,144.4576,144.6221,9654.0
2019-03-08 13:50:00,158.24,158.34,158.03,158.34,15558.0,144.6221,144.7135,144.4302,144.7135,15558.0
2019-03-08 14:00:00,158.36,158.41,158.1,158.31,10807.0,144.7318,144.7775,144.4942,144.6861,10807.0
2019-03-08 14:10:00,158.28,158.42,158.19,158.42,9717.0,144.6587,144.7867,144.5765,144.7867,9717.0
2019-03-08 14:20:00,158.35,158.59,158.25,158.57,15634.0,144.7227,144.942,144.6313,144.9237,15634.0
2019-03-08 14:30:00,158.64,158.73,158.29,158.29,11597.0,144.9877,145.07,144.6678,144.6678,11597.0
2019-03-08 14:40:00,158.27,158.61,158.22,158.52,14090.0,144.6496,144.9603,144.6039,144.8781,14090.0
2019-03-08 14:50:00,158.5,158.93,158.4,158.52,19678.0,144.8598,145.2528,144.7684,144.8781,19678.0
2019-03-08 15:00:00,158.53,158.85,158.43,158.81,16741.0,144.8872,145.1797,144.7958,145.1431,16741.0
2019-03-08 15:10:00,158.77,158.79,157.98,157.99,48280.0,145.1065,145.1248,144.3845,144.3937,48280.0
2019-03-08 15:20:00,157.99,158.23,157.88,158.08,34674.0,144.3937,144.613,144.2931,144.4759,34674.0
2019-03-08 15:30:00,158.05,158.46,157.97,157.97,36803.0,144.4485,144.8232,144.3754,144.3754,36803.0
2019-03-08 15:40:00,158.01,158.63,158.01,158.49,50446.0,144.4119,144.9786,144.4119,144.8506,50446.0
2019-03-08 15:50:00,158.49,159.1,158.48,159.0,113385.0,144.8506,145.4081,144.8415,145.3167,113385.0
2019-03-11 09:30:00,159.12,159.16,158.63,159.16,40337.0,145.4264,145.463,144.9786,145.463,40337.0
2019-03-11 09:40:00,159.2,159.46,159.09,159.09,25121.0,145.4995,145.7372,145.399,145.399,25121.0
2019-03-11 09:50:00,159.13,160.07,159.13,159.93,15538.0,145.4356,146.2947,145.4356,146.1667,15538.0
2019-03-11 10:00:00,159.92,160.0,159.59,159.64,20324.0,146.1576,146.2307,145.856,145.9017,20324.0
2019-03-11 10:10:00,159.73,160.06,159.67,159.84,14038.0,145.9839,146.2855,145.9291,146.0845,14038.0
2019-03-11 10:20:00,159.85,159.92,159.71,159.81,15749.0,146.0936,146.1576,145.9656,146.057,15749.0
2019-03-11 10:30:00,159.8,159.9,159.68,159.9,8109.0,146.0479,146.1393,145.9382,146.1393,8109.0
2019-03-11 10:40:00,159.91,160.14,159.88,160.1,9509.0,146.1484,146.3586,146.121,146.3221,9509.0
2019-03-11 10:50:00,160.1,160.31,160.1,160.2,13738.0,146.3221,146.514,146.3221,146.4135,13738.0
2019-03-11 11:00:00,160.2,160.5,160.1,160.5,23288.0,146.4135,146.6877,146.3221,146.6877,23288.0
2019-03-11 11:10:00,160.49,160.53,160.29,160.29,18928.0,146.6785,146.7151,146.4957,146.4957,18928.0
2019-03-11 11:20:00,160.3,160.42,160.17,160.39,14923.0,146.5049,146.6145,146.3861,146.5871,14923.0
2019-03-11 11:30:00,160.39,160.42,160.12,160.33,18783.0,146.5871,146.6145,146.3404,146.5323,18783.0
2019-03-11 11:40:00,160.35,160.45,160.09,160.21,22590.0,146.5506,146.642,146.3129,146.4226,22590.0
2019-03-11 11:50:00,160.19,160.38,160.14,160.25,17144.0,146.4043,146.578,146.3586,146.4592,17144.0
2019-03-11 12:00:00,160.22,160.4,160.15,160.31,15898.0,146.4318,146.5963,146.3678,146.514,15898.0
2019-03-11 12:10:00,160.3,160.3,160.02,160.07,9633.0,146.5049,146.5049,146.249,146.2947,9633.0
2019-03-11 12:20:00,160.08,160.16,159.96,160.11,13602.0,146.3038,146.3769,146.1941,146.3312,13602.0
2019-03-11 12:30:00,160.07,160.3,160.07,160.22,24582.0,146.2947,146.5049,146.2947,146.4318,24582.0
2019-03-11 12:40:00,160.24,160.26,160.06,160.09,21430.0,146.45,146.4683,146.2855,146.3129,21430.0
2019-03-11 12:50:00,160.08,160.12,159.88,159.9,14941.0,146.3038,146.3404,146.121,146.1393,14941.0
2019-03-11 13:00:00,159.91,160.03,159.89,160.01,12324.0,146.1484,146.2581,146.1302,146.2398,12324.0
2019-03-11 13:10:00,160.02,160.14,159.9,160.07,15335.0,146.249,146.3586,146.1393,146.2947,15335.0
2019-03-11 13:20:00,160.04,160.08,159.96,159.97,11597.0,146.2672,146.3038,146.1941,146.2033,11597.0
2019-03-11 13:30:00,160.02,160.09,159.96,159.96,13884.0,146.249,146.3129,146.1941,146.1941,13884.0
2019-03-11 13:40:00,159.95,159.99,159.86,159.9,13808.0,146.185,146.2215,146.1027,146.1393,13808.0
2019-03-11 13:50:00,159.9,160.02,159.88,159.98,16409.0,146.1393,146.249,146.121,146.2124,16409.0
2019-03-11 14:00:00,159.95,160.11,159.92,160.0,10097.0,146.185,146.3312,146.1576,146.2307,10097.0
2019-03-11 14:10:00,160.02,160.08,159.95,160.08,12644.0,146.249,146.3038,146.185,146.3038,12644.0
2019-03-11 14:20:00,160.05,160.31,160.01,160.31,9728.0,146.2764,146.514,146.2398,146.514,9728.0
2019-03-11 14:30:00,160.33,160.55,160.31,160.43,16571.0,146.5323,146.7334,146.514,146.6237,16571.0
2019-03-11 14:40:00,160.42,160.42,160.24,160.27,9065.0,146.6145,146.6145,146.45,146.4775,9065.0
2019-03-11 14:50:00,160.28,160.29,159.92,160.0,24843.0,146.4866,146.4957,146.1576,146.2307,24843.0
2019-03-11 15:00:00,159.98,159.99,159.8,159.99,14111.0,146.2124,146.2215,146.0479,146.2215,14111.0
2019-03-11 15:10:00,159.98,160.09,159.92,159.97,13149.0,146.2124,146.3129,146.1576,146.2033,13149.0
2019-03-11 15:20:00,159.97,160.14,159.9,159.96,16166.0,146.2033,146.3586,146.1393,146.1941,16166.0
2019-03-11 15:30:00,159.95,160.26,159.9,160.15,19285.0,146.185,146.4683,146.1393,146.3678,19285.0
2019-03-11 15:40:00,160.11,160.66,160.09,160.61,39716.0,146.3312,146.8339,146.3129,146.7882,39716.0
2019-03-11 15:50:00,160.62,160.62,160.27,160.4,97506.0,146.7973,146.7973,146.4775,146.5963,97506.0
2019-03-12 09:30:00,160.56,161.0,160.56,160.78,32190.0,146.7425,147.1446,146.7425,146.9436,32190.0
2019-03-12 09:40:00,160.64,160.71,159.25,159.3,30437.0,146.8156,146.8796,145.5452,145.5909,30437.0
2019-03-12 09:50:00,159.36,159.72,159.07,159.6,52606.0,145.6458,145.9748,145.3807,145.8651,52606.0
2019-03-12 10:00:00,159.59,159.69,159.05,159.12,46213.0,145.856,145.9474,145.3624,145.4264,46213.0
2019-03-12 10:10:00,159.2,159.86,159.19,159.81,13867.0,145.4995,146.1027,145.4904,146.057,13867.0
2019-03-12 10:20:00,159.83,159.94,159.7,159.94,9284.0,146.0753,146.1758,145.9565,146.1758,9284.0
2019-03-12 10:30:00,159.89,160.11,159.83,159.85,20865.0,146.1302,146.3312,146.0753,146.0936,20865.0
2019-03-12 10:40:00,159.86,159.94,159.6,159.69,12973.0,146.1027,146.1758,145.8651,145.9474,12973.0
2019-03-12 10:50:00,159.71,159.9,159.67,159.67,17783.0,145.9656,146.1393,145.9291,145.9291,17783.0
2019-03-12 11:00:00,159.71,159.71,159.36,159.62,31856.0,145.9656,145.9656,145.6458,145.8834,31856.0
2019-03-12 11:10:00,159.62,159.65,159.25,159.35,10708.0,145.8834,145.9108,145.5452,145.6366,10708.0
2019-03-12 11:20:00,159.32,159.51,159.22,159.46,21466.0,145.6092,145.7829,145.5178,145.7372,21466.0
2019-03-12 11:30:00,159.46,159.71,159.35,159.67,11407.0,145.7372,145.9656,145.6366,145.9291,11407.0
2019-03-12 11:40:00,159.65,159.67,159.46,159.5,13040.0,145.9108,145.9291,145.7372,145.7737,13040.0
2019-03-12 11:50:00,159.49,159.72,159.47,159.59,23258.0,145.7646,145.9748,145.7463,145.856,23258.0
2019-03-12 12:00:00,159.71,159.73,159.24,159.24,17885.0,145.9656,145.9839,145.5361,145.5361,17885.0
2019-03-12 12:10:00,159.24,159.35,159.17,159.22,12159.0,145.5361,145.6366,145.4721,145.5178,12159.0
2019-03-12 12:20:00,159.23,159.24,159.08,159.18,13913.0,145.527,145.5361,145.3899,145.4813,13913.0
2019-03-12 12:30:00,159.12,159.34,159.09,159.34,10321.0,145.4264,145.6275,145.399,145.6275,10321.0
2019-03-12 12:40:00,159.34,159.51,159.24,159.33,27515.0,145.6275,145.7829,145.5361,145.6183,27515.0
2019-03-12 12:50:00,159.32,159.57,159.21,159.42,54031.0,145.6092,145.8377,145.5087,145.7006,54031.0
2019-03-12 13:00:00,159.44,159.46,159.31,159.36,17620.0,145.7189,145.7372,145.6001,145.6458,17620.0
2019-03-12 13:10:00,159.36,159.38,159.2,159.2,32709.0,145.6458,145.664,145.4995,145.4995,32709.0
2019-03-12 13:20:00,159.21,159.36,159.13,159.24,14668.0,145.5087,145.6458,145.4356,145.5361,14668.0
2019-03-12 13:30:00,159.27,159.36,159.19,159.35,7473.0,145.5635,145.6458,145.4904,145.6366,7473.0
2019-03-12 13:40:00,159.38,159.77,159.34,159.73,16332.0,145.664,146.0205,145.6275,145.9839,16332.0
2019-03-12 13:50:00,159.73,159.73,159.55,159.64,16634.0,145.9839,145.9839,145.8194,145.9017,16634.0
2019-03-12 14:00:00,159.66,159.67,159.57,159.62,20935.0,145.9199,145.9291,145.8377,145.8834,20935.0
2019-03-12 14:10:00,159.63,159.82,159.62,159.8,19995.0,145.8925,146.0662,145.8834,146.0479,19995.0
2019-03-12 14:20:00,159.78,159.83,159.56,159.56,10067.0,146.0296,146.0753,145.8286,145.8286,10067.0
2019-03-12 14:30:00,159.61,159.7,159.47,159.47,11893.0,145.8742,145.9565,145.7463,145.7463,11893.0
2019-03-12 14:40:00,159.5,159.54,159.4,159.5,12104.0,145.7737,145.8103,145.6823,145.7737,12104.0
2019-03-12 14:50:00,159.52,159.65,159.45,159.65,10103.0,145.792,145.9108,145.728,145.9108,10103.0
2019-03-12 15:00:00,159.61,159.67,159.39,159.64,42552.0,145.8742,145.9291,145.6732,145.9017,42552.0
2019-03-12 15:10:00,159.61,159.69,159.34,159.4,25269.0,145.8742,145.9474,145.6275,145.6823,25269.0
2019-03-12 15:20:00,159.38,159.64,159.27,159.54,16813.0,145.664,145.9017,145.5635,145.8103,16813.0
2019-03-12 15:30:00,159.57,159.61,159.38,159.49,23518.0,145.8377,145.8742,145.664,145.7646,23518.0
2019-03-12 15:40:00,159.47,159.63,159.41,159.41,51314.0,145.7463,145.8925,145.6915,145.6915,51314.0
2019-03-12 15:50:00,159.43,159.43,158.72,159.18,154333.0,145.7097,145.7097,145.0608,145.4813,154333.0
2019-03-13 09:30:00,159.76,159.77,158.84,158.92,43122.0,146.0113,146.0205,145.1705,145.2436,43122.0
2019-03-13 09:40:00,158.9,159.3,158.81,159.03,24623.0,145.2254,145.5909,145.1431,145.3442,24623.0
2019-03-13 09:50:00,159.1,159.47,158.94,159.45,63570.0,145.4081,145.7463,145.2619,145.728,63570.0
2019-03-13 10:00:00,159.43,159.55,159.12,159.45,28122.0,145.7097,145.8194,145.4264,145.728,28122.0
2019-03-13 10:10:00,159.47,159.65,159.45,159.59,13601.0,145.7463,145.9108,145.728,145.856,13601.0
2019-03-13 10:20:00,159.59,159.68,159.33,159.35,14524.0,145.856,145.9382,145.6183,145.6366,14524.0
2019-03-13 10:30:00,159.4,159.5,159.17,159.23,22394.0,145.6823,145.7737,145.4721,145.527,22394.0
2019-03-13 10:40:00,159.22,159.26,158.96,159.13,38758.0,145.5178,145.5544,145.2802,145.4356,38758.0
2019-03-13 10:50:00,159.13,159.67,159.13,159.67,23178.0,145.4356,145.9291,145.4356,145.9291,23178.0
2019-03-13 11:00:00,159.7,159.87,159.49,159.61,39269.0,145.9565,146.1119,145.7646,145.8742,39269.0
2019-03-13 11:10:00,159.66,160.14,159.66,160.04,12211.0,145.9199,146.3586,145.9199,146.2672,12211.0
2019-03-13 11:20:00,160.07,160.2,160.01,160.2,8801.0,146.2947,146.4135,146.2398,146.4135,8801.0
2019-03-13 11:30:00,160.2,160.4,160.2,160.29,14231.0,146.4135,146.5963,146.4135,146.4957,14231.0
2019-03-13 11:40:00,160.28,160.28,159.89,159.94,12176.0,146.4866,146.4866,146.1302,146.1758,12176.0
2019-03-13 11:50:00,159.98,160.19,159.93,160.18,19612.0,146.2124,146.4043,146.1667,146.3952,19612.0
2019-03-13 12:00:00,160.14,160.28,160.03,160.22,16038.0,146.3586,146.4866,146.2581,146.4318,16038.0
2019-03-13 12:10:00,160.23,160.33,160.2,160.25,9149.0,146.4409,146.5323,146.4135,146.4592,9149.0
2019-03-13 12:20:00,160.26,160.35,160.18,160.34,17191.0,146.4683,146.5506,146.3952,146.5414,17191.0
2019-03-13 12:30:00,160.34,160.52,160.26,160.37,20050.0,146.5414,146.7059,146.4683,146.5688,20050.0
2019-03-13 12:40:00,160.34,160.43,160.29,160.42,13192.0,146.5414,146.6237,146.4957,146.6145,13192.0
2019-03-13 12:50:00,160.42,160.5,160.36,160.45,21408.0,146.6145,146.6877,146.5597,146.642,21408.0
2019-03-13 13:00:00,160.44,160.62,160.23,160.62,38220.0,146.6328,146.7973,146.4409,146.7973,38220.0
2019-03-13 13:10:00,160.62,160.8,160.61,160.76,27250.0,146.7973,146.9618,146.7882,146.9253,27250.0
2019-03-13 13:20:00,160.77,160.8,160.71,160.75,11243.0,146.9344,146.9618,146.8796,146.9161,11243.0
2019-03-13 13:30:00,160.75,160.9,160.69,160.89,23018.0,146.9161,147.0532,146.8613,147.0441,23018.0
2019-03-13 13:40:00,160.88,160.88,160.55,160.64,19905.0,147.035,147.035,146.7334,146.8156,19905.0
2019-03-13 13:50:00,160.66,160.79,160.65,160.72,21369.0,146.8339,146.9527,146.8247,146.8887,21369.0
2019-03-13 14:00:00,160.72,160.98,160.72,160.87,19934.0,146.8887,147.1263,146.8887,147.0258,19934.0
2019-03-13 14:10:00,160.88,160.96,160.82,160.85,19779.0,147.035,147.1081,146.9801,147.0075,19779.0
2019-03-13 14:20:00,160.84,160.85,160.58,160.63,14466.0,146.9984,147.0075,146.7608,146.8065,14466.0
2019-03-13 14:30:00,160.61,160.61,160.35,160.38,11172.0,146.7882,146.7882,146.5506,146.578,11172.0
2019-03-13 14:40:00,160.38,160.41,159.84,159.84,24909.0,146.578,146.6054,146.0845,146.0845,24909.0
2019-03-13 14:50:00,159.83,159.85,159.42,159.61,41425.0,146.0753,146.0936,145.7006,145.8742,41425.0
2019-03-13 15:00:00,159.59,159.72,159.44,159.5,19332.0,145.856,145.9748,145.7189,145.7737,19332.0
2019-03-13 15:10:00,159.51,159.53,159.34,159.51,20978.0,145.7829,145.8011,145.6275,145.7829,20978.0
2019-03-13 15:20:00,159.49,159.65,159.36,159.54,27702.0,145.7646,145.9108,145.6458,145.8103,27702.0
2019-03-13 15:30:00,159.5,159.96,159.46,159.91,29021.0,145.7737,146.1941,145.7372,146.1484,29021.0
2019-03-13 15:40:00,159.9,159.94,159.67,159.68,44691.0,146.1393,146.1758,145.9291,145.9382,44691.0
2019-03-13 15:50:00,159.68,159.88,159.52,159.68,120538.0,145.9382,146.121,145.792,145.9382,120538.0
2019-03-14 09:30:00,159.06,159.24,158.26,158.89,70942.0,145.3716,145.5361,144.6404,145.2162,70942.0
2019-03-14 09:40:00,158.84,158.9,157.5,157.76,64637.0,145.1705,145.2254,143.9458,144.1835,64637.0
2019-03-14 09:50:00,157.79,158.06,157.4,157.56,49640.0,144.2109,144.4576,143.8544,144.0007,49640.0
2019-03-14 10:00:00,157.52,157.65,157.04,157.13,33719.0,143.9641,144.0829,143.5254,143.6077,33719.0
2019-03-14 10:10:00,157.09,157.2,156.96,157.0,26070.0,143.5711,143.6716,143.4523,143.4889,26070.0
2019-03-14 10:20:00,157.03,157.83,156.98,157.12,119746.0,143.5163,144.2474,143.4706,143.5985,119746.0
2019-03-14 10:30:00,157.13,157.52,157.09,157.38,38301.0,143.6077,143.9641,143.5711,143.8362,38301.0
2019-03-14 10:40:00,157.38,157.49,157.3,157.42,19229.0,143.8362,143.9367,143.763,143.8727,19229.0
2019-03-14 10:50:00,157.4,157.4,157.09,157.18,16195.0,143.8544,143.8544,143.5711,143.6534,16195.0
2019-03-14 11:00:00,157.21,157.29,157.05,157.2,15320.0,143.6808,143.7539,143.5346,143.6716,15320.0
2019-03-14 11:10:00,157.21,157.68,157.21,157.59,16044.0,143.6808,144.1103,143.6808,144.0281,16044.0
2019-03-14 11:20:00,157.62,157.63,157.3,157.33,10881.0,144.0555,144.0646,143.763,143.7905,10881.0
2019-03-14 11:30:00,157.35,157.72,157.31,157.72,41790.0,143.8087,144.1469,143.7722,144.1469,41790.0
2019-03-14 11:40:00,157.73,158.13,157.66,158.06,28350.0,144.156,144.5216,144.0921,144.4576,28350.0
2019-03-14 11:50:00,158.05,158.21,157.75,157.8,22404.0,144.4485,144.5947,144.1743,144.22,22404.0
2019-03-14 12:00:00,157.81,157.81,157.68,157.78,11580.0,144.2292,144.2292,144.1103,144.2017,11580.0
2019-03-14 12:10:00,157.77,158.0,157.61,157.96,17483.0,144.1926,144.4028,144.0464,144.3662,17483.0
2019-03-14 12:20:00,157.95,158.01,157.8,157.81,13921.0,144.3571,144.4119,144.22,144.2292,13921.0
2019-03-14 12:30:00,157.81,157.81,157.46,157.53,17297.0,144.2292,144.2292,143.9093,143.9733,17297.0
2019-03-14 12:40:00,157.55,157.91,157.54,157.87,21964.0,143.9915,144.3205,143.9824,144.284,21964.0
2019-03-14 12:50:00,157.87,158.08,157.81,157.84,20490.0,144.284,144.4759,144.2292,144.2566,20490.0
2019-03-14 13:00:00,157.83,157.92,157.72,157.77,7964.0,144.2474,144.3297,144.1469,144.1926,7964.0
2019-03-14 13:10:00,157.8,157.83,157.73,157.78,7004.0,144.22,144.2474,144.156,144.2017,7004.0
2019-03-14 13:20:00,157.78,157.95,157.78,157.85,9749.0,144.2017,144.3571,144.2017,144.2657,9749.0
2019-03-14 13:30:00,157.88,157.98,157.8,157.88,10429.0,144.2931,144.3845,144.22,144.2931,10429.0
2019-03-14 13:40:00,157.88,157.88,157.63,157.73,14802.0,144.2931,144.2931,144.0646,144.156,14802.0
2019-03-14 13:50:00,157.71,157.8,157.59,157.78,12303.0,144.1378,144.22,144.0281,144.2017,12303.0
2019-03-14 14:00:00,157.77,157.78,157.59,157.64,12862.0,144.1926,144.2017,144.0281,144.0738,12862.0
2019-03-14 14:10:00,157.63,157.63,157.53,157.61,11306.0,144.0646,144.0646,143.9733,144.0464,11306.0
2019-03-14 14:20:00,157.61,157.75,157.58,157.69,15296.0,144.0464,144.1743,144.0189,144.1195,15296.0
2019-03-14 14:30:00,157.64,157.71,157.45,157.46,17934.0,144.0738,144.1378,143.9001,143.9093,17934.0
2019-03-14 14:40:00,157.5,157.68,157.48,157.55,11063.0,143.9458,144.1103,143.9276,143.9915,11063.0
2019-03-14 14:50:00,157.53,157.69,157.42,157.61,15154.0,143.9733,144.1195,143.8727,144.0464,15154.0
2019-03-14 15:00:00,157.62,157.76,157.56,157.63,23194.0,144.0555,144.1835,144.0007,144.0646,23194.0
2019-03-14 15:10:00,157.66,157.69,157.54,157.59,17138.0,144.0921,144.1195,143.9824,144.0281,17138.0
2019-03-14 15:20:00,157.57,157.74,157.55,157.7,25108.0,144.0098,144.1652,143.9915,144.1286,25108.0
2019-03-14 15:30:00,157.69,157.98,157.63,157.95,37105.0,144.1195,144.3845,144.0646,144.3571,37105.0
2019-03-14 15:40:00,157.95,158.09,157.95,158.01,56654.0,144.3571,144.4851,144.3571,144.4119,56654.0
2019-03-14 15:50:00,158.0,158.11,157.68,157.76,122949.0,144.4028,144.5033,144.1103,144.1835,122949.0
2019-03-15 09:30:00,157.62,158.82,157.62,158.66,367260.0,144.0555,145.1522,144.0555,145.006,367260.0
2019-03-15 09:40:00,158.67,159.27,158.67,158.75,24740.0,145.0151,145.5635,145.0151,145.0883,24740.0
2019-03-15 09:50:00,158.79,159.34,158.73,159.24,25343.0,145.1248,145.6275,145.07,145.5361,25343.0
2019-03-15 10:00:00,159.3,159.3,158.56,158.65,10973.0,145.5909,145.5909,144.9146,144.9969,10973.0
2019-03-15 10:10:00,158.61,158.61,158.2,158.21,15489.0,144.9603,144.9603,144.5856,144.5947,15489.0
2019-03-15 10:20:00,158.31,158.45,158.24,158.45,7674.0,144.6861,144.8141,144.6221,144.8141,7674.0
2019-03-15 10:30:00,158.46,158.51,158.07,158.13,13397.0,144.8232,144.8689,144.4668,144.5216,13397.0
2019-03-15 10:40:00,158.11,158.18,157.95,158.03,17830.0,144.5033,144.5673,144.3571,144.4302,17830.0
2019-03-15 10:50:00,158.05,158.39,158.02,158.33,10797.0,144.4485,144.7592,144.4211,144.7044,10797.0
2019-03-15 11:00:00,158.32,158.66,158.26,158.66,17524.0,144.6953,145.006,144.6404,145.006,17524.0
2019-03-15 11:10:00,158.65,158.85,158.5,158.84,7496.0,144.9969,145.1797,144.8598,145.1705,7496.0
2019-03-15 11:20:00,158.87,158.87,158.51,158.69,11244.0,145.1979,145.1979,144.8689,145.0334,11244.0
2019-03-15 11:30:00,158.69,158.69,158.46,158.46,11994.0,145.0334,145.0334,144.8232,144.8232,11994.0
2019-03-15 11:40:00,158.46,158.81,158.18,158.8,25977.0,144.8232,145.1431,144.5673,145.134,25977.0
2019-03-15 11:50:00,158.86,158.94,158.67,158.81,7870.0,145.1888,145.2619,145.0151,145.1431,7870.0
2019-03-15 12:00:00,158.83,159.02,158.71,159.02,16521.0,145.1614,145.335,145.0517,145.335,16521.0
2019-03-15 12:10:00,159.02,159.2,158.95,158.97,32789.0,145.335,145.4995,145.271,145.2893,32789.0
2019-03-15 12:20:00,158.97,159.2,158.93,159.08,31659.0,145.2893,145.4995,145.2528,145.3899,31659.0
2019-03-15 12:30:00,159.09,159.15,158.67,158.75,18294.0,145.399,145.4538,145.0151,145.0883,18294.0
2019-03-15 12:40:00,158.75,158.93,158.68,158.93,11650.0,145.0883,145.2528,145.0243,145.2528,11650.0
2019-03-15 12:50:00,158.93,159.08,158.61,158.67,30641.0,145.2528,145.3899,144.9603,145.0151,30641.0
2019-03-15 13:00:00,158.68,158.95,158.63,158.89,20930.0,145.0243,145.271,144.9786,145.2162,20930.0
2019-03-15 13:10:00,158.9,158.93,158.57,158.58,29029.0,145.2254,145.2528,144.9237,144.9329,29029.0
2019-03-15 13:20:00,158.6,158.6,158.38,158.42,33001.0,144.9512,144.9512,144.7501,144.7867,33001.0
2019-03-15 13:30:00,158.42,158.6,158.32,158.32,39062.0,144.7867,144.9512,144.6953,144.6953,39062.0
2019-03-15 13:40:00,158.34,158.66,158.32,158.65,50313.0,144.7135,145.006,144.6953,144.9969,50313.0
2019-03-15 13:50:00,158.65,158.67,158.15,158.19,33912.0,144.9969,145.0151,144.5399,144.5765,33912.0
2019-03-15 14:00:00,158.18,158.28,158.09,158.12,15389.0,144.5673,144.6587,144.4851,144.5125,15389.0
2019-03-15 14:10:00,158.09,158.13,157.85,157.97,22717.0,144.4851,144.5216,144.2657,144.3754,22717.0
2019-03-15 14:20:00,157.99,158.01,157.7,157.73,19784.0,144.3937,144.4119,144.1286,144.156,19784.0
2019-03-15 14:30:00,157.77,158.1,157.77,158.07,22935.0,144.1926,144.4942,144.1926,144.4668,22935.0
2019-03-15 14:40:00,158.08,158.17,157.98,157.98,16805.0,144.4759,144.5582,144.3845,144.3845,16805.0
2019-03-15 14:50:00,157.99,158.0,157.72,157.85,9651.0,144.3937,144.4028,144.1469,144.2657,9651.0
2019-03-15 15:00:00,157.84,157.85,157.64,157.64,19111.0,144.2566,144.2657,144.0738,144.0738,19111.0
2019-03-15 15:10:00,157.61,157.64,157.45,157.63,19995.0,144.0464,144.0738,143.9001,144.0646,19995.0
2019-03-15 15:20:00,157.61,157.94,157.56,157.88,28426.0,144.0464,144.348,144.0007,144.2931,28426.0
2019-03-15 15:30:00,157.88,157.88,157.4,157.51,47946.0,144.2931,144.2931,143.8544,143.955,47946.0
2019-03-15 15:40:00,157.52,158.08,157.52,158.06,106718.0,143.9641,144.4759,143.9641,144.4576,106718.0
2019-03-15 15:50:00,158.08,158.2,157.62,158.14,197703.0,144.4759,144.5856,144.0555,144.5308,197703.0
2019-03-18 09:30:00,157.98,158.72,157.57,158.0,33656.0,144.3845,145.0608,144.0098,144.4028,33656.0
2019-03-18 09:40:00,158.08,159.01,157.9,159.0,21856.0,144.4759,145.3259,144.3114,145.3167,21856.0
2019-03-18 09:50:00,159.09,159.29,158.74,158.86,20255.0,145.399,145.5818,145.0791,145.1888,20255.0
2019-03-18 10:00:00,158.92,159.21,158.84,159.02,19029.0,145.2436,145.5087,145.1705,145.335,19029.0
2019-03-18 10:10:00,158.93,159.11,158.55,159.03,25910.0,145.2528,145.4173,144.9055,145.3442,25910.0
2019-03-18 10:20:00,159.07,159.43,158.94,159.41,30059.0,145.3807,145.7097,145.2619,145.6915,30059.0
2019-03-18 10:30:00,159.37,159.71,159.27,159.31,18297.0,145.6549,145.9656,145.5635,145.6001,18297.0
2019-03-18 10:40:00,159.27,159.69,159.24,159.69,9568.0,145.5635,145.9474,145.5361,145.9474,9568.0
2019-03-18 10:50:00,159.66,159.85,159.51,159.83,18430.0,145.9199,146.0936,145.7829,146.0753,18430.0
2019-03-18 11:00:00,159.87,159.95,159.59,159.62,26021.0,146.1119,146.185,145.856,145.8834,26021.0
2019-03-18 11:10:00,159.58,159.61,159.2,159.28,20053.0,145.8468,145.8742,145.4995,145.5726,20053.0
2019-03-18 11:20:00,159.28,159.28,158.52,158.78,24531.0,145.5726,145.5726,144.8781,145.1157,24531.0
2019-03-18 11:30:00,158.79,159.05,158.7,159.03,14375.0,145.1248,145.3624,145.0426,145.3442,14375.0
2019-03-18 11:40:00,158.99,159.0,158.68,158.75,20164.0,145.3076,145.3167,145.0243,145.0883,20164.0
2019-03-18 11:50:00,158.77,158.97,158.68,158.72,19947.0,145.1065,145.2893,145.0243,145.0608,19947.0
2019-03-18 12:00:00,158.72,159.06,158.72,159.06,11912.0,145.0608,145.3716,145.0608,145.3716,11912.0
2019-03-18 12:10:00,159.07,159.24,159.03,159.13,18374.0,145.3807,145.5361,145.3442,145.4356,18374.0
2019-03-18 12:20:00,159.09,159.35,159.08,159.28,14375.0,145.399,145.6366,145.3899,145.5726,14375.0
2019-03-18 12:30:00,159.27,159.46,159.14,159.4,9893.0,145.5635,145.7372,145.4447,145.6823,9893.0
2019-03-18 12:40:00,159.42,159.55,159.3,159.47,16885.0,145.7006,145.8194,145.5909,145.7463,16885.0
2019-03-18 12:50:00,159.49,159.9,159.47,159.61,15480.0,145.7646,146.1393,145.7463,145.8742,15480.0
2019-03-18 13:00:00,159.62,159.79,159.52,159.77,11140.0,145.8834,146.0388,145.792,146.0205,11140.0
2019-03-18 13:10:00,159.75,159.95,159.74,159.86,8803.0,146.0022,146.185,145.9931,146.1027,8803.0
2019-03-18 13:20:00,159.88,160.0,159.84,159.87,20714.0,146.121,146.2307,146.0845,146.1119,20714.0
2019-03-18 13:30:00,159.85,159.87,159.62,159.73,34138.0,146.0936,146.1119,145.8834,145.9839,34138.0
2019-03-18 13:40:00,159.74,159.95,159.73,159.83,11048.0,145.9931,146.185,145.9839,146.0753,11048.0
2019-03-18 13:50:00,159.82,159.97,159.78,159.81,13496.0,146.0662,146.2033,146.0296,146.057,13496.0
2019-03-18 14:00:00,159.86,159.9,159.77,159.9,9294.0,146.1027,146.1393,146.0205,146.1393,9294.0
2019-03-18 14:10:00,159.86,159.88,159.74,159.74,9725.0,146.1027,146.121,145.9931,145.9931,9725.0
2019-03-18 14:20:00,159.72,159.89,159.67,159.87,13899.0,145.9748,146.1302,145.9291,146.1119,13899.0
2019-03-18 14:30:00,159.88,159.9,159.65,159.81,20305.0,146.121,146.1393,145.9108,146.057,20305.0
2019-03-18 14:40:00,159.81,159.86,159.71,159.71,80752.0,146.057,146.1027,145.9656,145.9656,80752.0
2019-03-18 14:50:00,159.71,159.74,159.31,159.45,152426.0,145.9656,145.9931,145.6001,145.728,152426.0
2019-03-18 15:00:00,159.45,159.77,159.45,159.69,19550.0,145.728,146.0205,145.728,145.9474,19550.0
2019-03-18 15:10:00,159.7,159.96,159.62,159.96,14868.0,145.9565,146.1941,145.8834,146.1941,14868.0
2019-03-18 15:20:00,159.94,159.94,159.77,159.77,22918.0,146.1758,146.1758,146.0205,146.0205,22918.0
2019-03-18 15:30:00,159.77,160.03,159.74,160.0,74646.0,146.0205,146.2581,145.9931,146.2307,74646.0
2019-03-18 15:40:00,159.97,160.49,159.97,160.37,41520.0,146.2033,146.6785,146.2033,146.5688,41520.0
2019-03-18 15:50:00,160.36,160.39,160.12,160.33,141482.0,146.5597,146.5871,146.3404,146.5323,141482.0
2019-03-19 09:30:00,161.43,162.1,160.62,162.1,47047.0,147.5376,148.15,146.7973,148.15,47047.0
2019-03-19 09:40:00,162.08,162.5,161.89,162.46,22164.0,148.1317,148.5155,147.958,148.479,22164.0
2019-03-19 09:50:00,162.42,162.5,162.19,162.31,19957.0,148.4424,148.5155,148.2322,148.3419,19957.0
2019-03-19 10:00:00,162.4,162.91,162.31,162.91,45658.0,148.4241,148.8903,148.3419,148.8903,45658.0
2019-03-19 10:10:00,162.86,163.06,162.71,162.88,35654.0,148.8446,149.0273,148.7075,148.8628,35654.0
2019-03-19 10:20:00,162.88,162.88,162.45,162.5,21745.0,148.8628,148.8628,148.4698,148.5155,21745.0
2019-03-19 10:30:00,162.5,162.5,162.23,162.28,14806.0,148.5155,148.5155,148.2688,148.3145,14806.0
2019-03-19 10:40:00,162.24,162.33,162.08,162.31,12276.0,148.2779,148.3602,148.1317,148.3419,12276.0
2019-03-19 10:50:00,162.35,162.5,162.26,162.31,17928.0,148.3784,148.5155,148.2962,148.3419,17928.0
2019-03-19 11:00:00,162.29,162.65,162.29,162.44,13509.0,148.3236,148.6526,148.3236,148.4607,13509.0
2019-03-19 11:10:00,162.39,162.86,162.39,162.48,24388.0,148.415,148.8446,148.415,148.4973,24388.0
2019-03-19 11:20:00,162.53,162.73,162.53,162.7,11719.0,148.543,148.7257,148.543,148.6983,11719.0
2019-03-19 11:30:00,162.7,162.85,162.62,162.81,20912.0,148.6983,148.8354,148.6252,148.7989,20912.0
2019-03-19 11:40:00,162.85,163.0,162.81,162.94,19902.0,148.8354,148.9725,148.7989,148.9177,19902.0
2019-03-19 11:50:00,162.97,163.16,162.86,163.09,33212.0,148.9451,149.1187,148.8446,149.0548,33212.0
2019-03-19 12:00:00,163.1,163.11,162.47,162.5,22120.0,149.0639,149.073,148.4881,148.5155,22120.0
2019-03-19 12:10:00,162.47,162.67,162.35,162.35,11862.0,148.4881,148.6709,148.3784,148.3784,11862.0
2019-03-19 12:20:00,162.36,162.53,162.21,162.38,20529.0,148.3876,148.543,148.2505,148.4059,20529.0
2019-03-19 12:30:00,162.37,162.43,162.15,162.42,10019.0,148.3967,148.4516,148.1957,148.4424,10019.0
2019-03-19 12:40:00,162.37,162.53,160.9,160.9,51972.0,148.3967,148.543,147.0532,147.0532,51972.0
2019-03-19 12:50:00,160.89,161.69,160.83,161.64,46615.0,147.0441,147.7752,146.9893,147.7296,46615.0
2019-03-19 13:00:00,161.7,161.99,161.67,161.72,29581.0,147.7844,148.0494,147.757,147.8027,29581.0
2019-03-19 13:10:00,161.69,161.94,161.5,161.64,32373.0,147.7752,148.0037,147.6016,147.7296,32373.0
2019-03-19 13:20:00,161.7,161.78,161.39,161.41,7260.0,147.7844,147.8575,147.5011,147.5193,7260.0
2019-03-19 13:30:00,161.41,161.7,161.4,161.54,5803.0,147.5193,147.7844,147.5102,147.6382,5803.0
2019-03-19 13:40:00,161.53,161.54,161.38,161.49,5544.0,147.629,147.6382,147.4919,147.5925,5544.0
2019-03-19 13:50:00,161.51,161.51,161.19,161.3,22060.0,147.6107,147.6107,147.3183,147.4188,22060.0
2019-03-19 14:00:00,161.29,161.62,161.29,161.43,6658.0,147.4097,147.7113,147.4097,147.5376,6658.0
2019-03-19 14:10:00,161.36,161.37,161.16,161.36,5973.0,147.4736,147.4828,147.2909,147.4736,5973.0
2019-03-19 14:20:00,161.37,161.67,161.37,161.57,7876.0,147.4828,147.757,147.4828,147.6656,7876.0
2019-03-19 14:30:00,161.58,161.58,161.33,161.52,31574.0,147.6747,147.6747,147.4462,147.6199,31574.0
2019-03-19 14:40:00,161.5,161.72,161.5,161.65,5725.0,147.6016,147.8027,147.6016,147.7387,5725.0
2019-03-19 14:50:00,161.59,161.64,161.21,161.25,19553.0,147.6839,147.7296,147.3366,147.3731,19553.0
2019-03-19 15:00:00,161.31,161.43,161.18,161.25,9738.0,147.4279,147.5376,147.3091,147.3731,9738.0
2019-03-19 15:10:00,161.26,161.28,160.86,160.86,17340.0,147.3823,147.4005,147.0167,147.0167,17340.0
2019-03-19 15:20:00,160.84,160.85,160.68,160.77,10231.0,146.9984,147.0075,146.8522,146.9344,10231.0
2019-03-19 15:30:00,160.78,160.96,160.5,160.54,25487.0,146.9436,147.1081,146.6877,146.7242,25487.0
2019-03-19 15:40:00,160.52,160.76,160.07,160.7,54492.0,146.7059,146.9253,146.2947,146.8704,54492.0
2019-03-19 15:50:00,160.72,161.05,160.47,160.99,112278.0,146.8887,147.1903,146.6602,147.1355,112278.0
2019-03-20 09:30:00,160.52,160.95,159.85,159.97,21368.0,146.7059,147.0989,146.0936,146.2033,21368.0
2019-03-20 09:40:00,159.95,160.02,159.58,159.88,17676.0,146.185,146.249,145.8468,146.121,17676.0
2019-03-20 09:50:00,159.83,160.05,159.51,159.58,17724.0,146.0753,146.2764,145.7829,145.8468,17724.0
2019-03-20 10:00:00,159.62,159.88,159.44,159.78,10344.0,145.8834,146.121,145.7189,146.0296,10344.0
2019-03-20 10:10:00,159.78,159.79,159.46,159.74,9238.0,146.0296,146.0388,145.7372,145.9931,9238.0
2019-03-20 10:20:00,159.75,159.77,159.34,159.6,11422.0,146.0022,146.0205,145.6275,145.8651,11422.0
2019-03-20 10:30:00,159.6,159.6,158.95,158.98,30872.0,145.8651,145.8651,145.271,145.2985,30872.0
2019-03-20 10:40:00,159.0,159.36,158.82,159.27,31436.0,145.3167,145.6458,145.1522,145.5635,31436.0
2019-03-20 10:50:00,159.23,159.35,158.93,159.33,37479.0,145.527,145.6366,145.2528,145.6183,37479.0
2019-03-20 11:00:00,159.33,159.54,159.14,159.52,59793.0,145.6183,145.8103,145.4447,145.792,59793.0
2019-03-20 11:10:00,159.49,159.52,159.3,159.49,14620.0,145.7646,145.792,145.5909,145.7646,14620.0
2019-03-20 11:20:00,159.54,159.54,159.31,159.33,20823.0,145.8103,145.8103,145.6001,145.6183,20823.0
2019-03-20 11:30:00,159.35,159.49,159.25,159.25,19472.0,145.6366,145.7646,145.5452,145.5452,19472.0
2019-03-20 11:40:00,159.25,159.26,158.91,158.92,21807.0,145.5452,145.5544,145.2345,145.2436,21807.0
2019-03-20 11:50:00,158.98,159.05,158.47,158.67,36258.0,145.2985,145.3624,144.8324,145.0151,36258.0
2019-03-20 12:00:00,158.73,158.96,158.63,158.93,33489.0,145.07,145.2802,144.9786,145.2528,33489.0
2019-03-20 12:10:00,158.91,158.97,158.69,158.85,31830.0,145.2345,145.2893,145.0334,145.1797,31830.0
2019-03-20 12:20:00,158.83,158.94,158.69,158.91,31861.0,145.1614,145.2619,145.0334,145.2345,31861.0
2019-03-20 12:30:00,158.88,158.9,158.02,158.36,59503.0,145.2071,145.2254,144.4211,144.7318,59503.0
2019-03-20 12:40:00,158.36,158.52,158.31,158.38,22856.0,144.7318,144.8781,144.6861,144.7501,22856.0
2019-03-20 12:50:00,158.5,158.66,158.35,158.66,33417.0,144.8598,145.006,144.7227,145.006,33417.0
2019-03-20 13:00:00,158.6,158.77,158.46,158.72,41060.0,144.9512,145.1065,144.8232,145.0608,41060.0
2019-03-20 13:10:00,158.75,158.88,158.58,158.58,7980.0,145.0883,145.2071,144.9329,144.9329,7980.0
2019-03-20 13:20:00,158.62,158.71,158.5,158.67,13229.0,144.9694,145.0517,144.8598,145.0151,13229.0
2019-03-20 13:30:00,158.69,159.1,158.68,158.97,13232.0,145.0334,145.4081,145.0243,145.2893,13232.0
2019-03-20 13:40:00,159.05,159.05,158.78,158.86,62068.0,145.3624,145.3624,145.1157,145.1888,62068.0
2019-03-20 13:50:00,158.86,159.15,158.84,159.15,36971.0,145.1888,145.4538,145.1705,145.4538,36971.0
2019-03-20 14:00:00,159.18,160.93,159.18,160.37,52626.0,145.4813,147.0807,145.4813,146.5688,52626.0
2019-03-20 14:10:00,160.44,160.77,160.28,160.41,80036.0,146.6328,146.9344,146.4866,146.6054,80036.0
2019-03-20 14:20:00,160.41,160.92,160.27,160.86,61254.0,146.6054,147.0715,146.4775,147.0167,61254.0
2019-03-20 14:30:00,160.86,161.33,160.72,161.25,25725.0,147.0167,147.4462,146.8887,147.3731,25725.0
2019-03-20 14:40:00,161.25,161.5,161.02,161.3,63784.0,147.3731,147.6016,147.1629,147.4188,63784.0
2019-03-20 14:50:00,161.24,161.27,160.92,161.05,20214.0,147.364,147.3914,147.0715,147.1903,20214.0
2019-03-20 15:00:00,161.1,161.19,160.65,160.88,19686.0,147.236,147.3183,146.8247,147.035,19686.0
2019-03-20 15:10:00,160.9,160.94,160.57,160.75,14360.0,147.0532,147.0898,146.7516,146.9161,14360.0
2019-03-20 15:20:00,160.84,160.91,160.66,160.69,11143.0,146.9984,147.0624,146.8339,146.8613,11143.0
2019-03-20 15:30:00,160.67,160.68,159.76,160.03,23591.0,146.843,146.8522,146.0113,146.2581,23591.0
2019-03-20 15:40:00,160.01,160.13,159.83,159.94,46355.0,146.2398,146.3495,146.0753,146.1758,46355.0
2019-03-20 15:50:00,159.88,159.91,159.39,159.62,160956.0,146.121,146.1484,145.6732,145.8834,160956.0
2019-03-21 09:30:00,158.52,159.69,158.5,159.51,23293.0,144.8781,145.9474,144.8598,145.7829,23293.0
2019-03-21 09:40:00,159.62,160.26,159.52,159.86,13746.0,145.8834,146.4683,145.792,146.1027,13746.0
2019-03-21 09:50:00,159.75,160.04,159.58,159.83,13898.0,146.0022,146.2672,145.8468,146.0753,13898.0
2019-03-21 10:00:00,159.78,160.1,159.72,159.85,10911.0,146.0296,146.3221,145.9748,146.0936,10911.0
2019-03-21 10:10:00,159.93,159.98,159.52,159.52,13875.0,146.1667,146.2124,145.792,145.792,13875.0
2019-03-21 10:20:00,159.54,159.98,159.45,159.9,18037.0,145.8103,146.2124,145.728,146.1393,18037.0
2019-03-21 10:30:00,159.84,160.2,159.76,160.2,13631.0,146.0845,146.4135,146.0113,146.4135,13631.0
2019-03-21 10:40:00,160.24,160.34,159.81,159.97,13898.0,146.45,146.5414,146.057,146.2033,13898.0
2019-03-21 10:50:00,159.92,160.19,159.8,160.15,9676.0,146.1576,146.4043,146.0479,146.3678,9676.0
2019-03-21 11:00:00,160.13,160.5,160.13,160.21,6965.0,146.3495,146.6877,146.3495,146.4226,6965.0
2019-03-21 11:10:00,160.18,160.42,160.14,160.42,5774.0,146.3952,146.6145,146.3586,146.6145,5774.0
2019-03-21 11:20:00,160.46,160.58,160.24,160.3,14961.0,146.6511,146.7608,146.45,146.5049,14961.0
2019-03-21 11:30:00,160.18,160.42,160.13,160.2,11423.0,146.3952,146.6145,146.3495,146.4135,11423.0
2019-03-21 11:40:00,160.16,160.36,160.0,160.19,11204.0,146.3769,146.5597,146.2307,146.4043,11204.0
2019-03-21 11:50:00,160.18,160.55,160.18,160.49,7764.0,146.3952,146.7334,146.3952,146.6785,7764.0
2019-03-21 12:00:00,160.47,160.49,160.26,160.34,5715.0,146.6602,146.6785,146.4683,146.5414,5715.0
2019-03-21 12:10:00,160.35,160.46,160.32,160.32,6088.0,146.5506,146.6511,146.5231,146.5231,6088.0
2019-03-21 12:20:00,160.36,160.37,159.99,160.05,8281.0,146.5597,146.5688,146.2215,146.2764,8281.0
2019-03-21 12:30:00,160.07,160.26,160.01,160.17,15466.0,146.2947,146.4683,146.2398,146.3861,15466.0
2019-03-21 12:40:00,160.25,160.31,160.09,160.09,8804.0,146.4592,146.514,146.3129,146.3129,8804.0
2019-03-21 12:50:00,160.16,160.2,159.96,160.08,8150.0,146.3769,146.4135,146.1941,146.3038,8150.0
2019-03-21 13:00:00,160.09,160.38,160.07,160.15,15035.0,146.3129,146.578,146.2947,146.3678,15035.0
2019-03-21 13:10:00,160.17,160.21,159.73,159.77,10566.0,146.3861,146.4226,145.9839,146.0205,10566.0
2019-03-21 13:20:00,159.77,159.84,159.68,159.83,14509.0,146.0205,146.0845,145.9382,146.0753,14509.0
2019-03-21 13:30:00,159.84,159.9,159.53,159.57,23170.0,146.0845,146.1393,145.8011,145.8377,23170.0
2019-03-21 13:40:00,159.54,159.68,159.23,159.4,31949.0,145.8103,145.9382,145.527,145.6823,31949.0
2019-03-21 13:50:00,159.47,159.76,159.44,159.49,7515.0,145.7463,146.0113,145.7189,145.7646,7515.0
2019-03-21 14:00:00,159.58,159.94,159.58,159.87,7254.0,145.8468,146.1758,145.8468,146.1119,7254.0
2019-03-21 14:10:00,159.9,160.05,159.75,159.8,14695.0,146.1393,146.2764,146.0022,146.0479,14695.0
2019-03-21 14:20:00,159.76,160.16,159.76,160.1,10371.0,146.0113,146.3769,146.0113,146.3221,10371.0
2019-03-21 14:30:00,160.11,160.4,160.11,160.4,9898.0,146.3312,146.5963,146.3312,146.5963,9898.0
2019-03-21 14:40:00,160.45,160.65,160.32,160.52,14166.0,146.642,146.8247,146.5231,146.7059,14166.0
2019-03-21 14:50:00,160.56,160.57,160.27,160.33,5910.0,146.7425,146.7516,146.4775,146.5323,5910.0
2019-03-21 15:00:00,160.36,160.68,160.15,160.52,19723.0,146.5597,146.8522,146.3678,146.7059,19723.0
2019-03-21 15:10:00,160.42,160.42,160.1,160.38,15554.0,146.6145,146.6145,146.3221,146.578,15554.0
2019-03-21 15:20:00,160.38,160.55,160.17,160.17,17387.0,146.578,146.7334,146.3861,146.3861,17387.0
2019-03-21 15:30:00,160.19,160.48,160.15,160.26,24088.0,146.4043,146.6694,146.3678,146.4683,24088.0
2019-03-21 15:40:00,160.24,160.49,160.15,160.3,67860.0,146.45,146.6785,146.3678,146.5049,67860.0
2019-03-21 15:50:00,160.29,160.29,159.52,159.75,171340.0,146.4957,146.4957,145.792,146.0022,171340.0
2019-03-22 09:30:00,158.32,158.95,158.32,158.63,26587.0,144.6953,145.271,144.6953,144.9786,26587.0
2019-03-22 09:40:00,158.54,158.8,157.87,157.9,23260.0,144.8963,145.134,144.284,144.3114,23260.0
2019-03-22 09:50:00,157.86,157.95,157.39,157.58,32321.0,144.2749,144.3571,143.8453,144.0189,32321.0
2019-03-22 10:00:00,157.63,157.85,157.49,157.61,16016.0,144.0646,144.2657,143.9367,144.0464,16016.0
2019-03-22 10:10:00,157.5,157.87,157.35,157.83,117627.0,143.9458,144.284,143.8087,144.2474,117627.0
2019-03-22 10:20:00,157.86,158.16,157.43,157.44,37297.0,144.2749,144.549,143.8819,143.891,37297.0
2019-03-22 10:30:00,157.48,157.63,157.17,157.38,42404.0,143.9276,144.0646,143.6442,143.8362,42404.0
2019-03-22 10:40:00,157.35,157.49,157.09,157.2,53739.0,143.8087,143.9367,143.5711,143.6716,53739.0
2019-03-22 10:50:00,157.15,157.28,156.8,156.8,41075.0,143.626,143.7448,143.3061,143.3061,41075.0
2019-03-22 11:00:00,156.82,156.94,156.65,156.81,41227.0,143.3244,143.434,143.169,143.3152,41227.0
2019-03-22 11:10:00,156.75,156.76,156.25,156.68,24681.0,143.2604,143.2695,142.8034,143.1964,24681.0
2019-03-22 11:20:00,156.66,156.66,156.35,156.58,10866.0,143.1781,143.1781,142.8948,143.105,10866.0
2019-03-22 11:30:00,156.52,156.58,156.18,156.19,17626.0,143.0502,143.105,142.7394,142.7486,17626.0
2019-03-22 11:40:00,156.24,156.33,155.87,156.06,56519.0,142.7943,142.8765,142.4561,142.6298,56519.0
2019-03-22 11:50:00,156.0,156.12,155.34,155.34,34258.0,142.5749,142.6846,141.9717,141.9717,34258.0
2019-03-22 12:00:00,155.33,156.01,155.26,156.0,24842.0,141.9626,142.5841,141.8986,142.5749,24842.0
2019-03-22 12:10:00,156.01,156.14,155.73,155.87,23110.0,142.5841,142.7029,142.3282,142.4561,23110.0
2019-03-22 12:20:00,155.9,156.25,155.84,155.96,16953.0,142.4835,142.8034,142.4287,142.5384,16953.0
2019-03-22 12:30:00,155.95,156.4,155.91,156.04,26582.0,142.5292,142.9405,142.4927,142.6115,26582.0
2019-03-22 12:40:00,156.09,156.14,155.81,155.93,51259.0,142.6572,142.7029,142.4013,142.5109,51259.0
2019-03-22 12:50:00,155.92,156.41,155.84,156.33,30698.0,142.5018,142.9496,142.4287,142.8765,30698.0
2019-03-22 13:00:00,156.34,156.47,156.25,156.42,34668.0,142.8857,143.0045,142.8034,142.9588,34668.0
2019-03-22 13:10:00,156.36,156.4,156.22,156.25,24250.0,142.9039,142.9405,142.776,142.8034,24250.0
2019-03-22 13:20:00,156.25,156.32,156.12,156.21,20679.0,142.8034,142.8674,142.6846,142.7668,20679.0
2019-03-22 13:30:00,156.21,156.52,156.16,156.3,55606.0,142.7668,143.0502,142.7211,142.8491,55606.0
2019-03-22 13:40:00,156.33,156.48,156.27,156.4,27109.0,142.8765,143.0136,142.8217,142.9405,27109.0
2019-03-22 13:50:00,156.34,156.41,156.12,156.25,26597.0,142.8857,142.9496,142.6846,142.8034,26597.0
2019-03-22 14:00:00,156.23,156.5,156.23,156.35,30920.0,142.7851,143.0319,142.7851,142.8948,30920.0
2019-03-22 14:10:00,156.38,156.7,156.35,156.52,56221.0,142.9222,143.2147,142.8948,143.0502,56221.0
2019-03-22 14:20:00,156.5,156.81,156.48,156.74,26994.0,143.0319,143.3152,143.0136,143.2512,26994.0
2019-03-22 14:30:00,156.74,156.89,156.4,156.43,30530.0,143.2512,143.3883,142.9405,142.9679,30530.0
2019-03-22 14:40:00,156.45,156.78,156.38,156.76,19194.0,142.9862,143.2878,142.9222,143.2695,19194.0
2019-03-22 14:50:00,156.78,157.12,156.77,156.91,25649.0,143.2878,143.5985,143.2787,143.4066,25649.0
2019-03-22 15:00:00,156.91,157.08,156.77,156.86,34295.0,143.4066,143.562,143.2787,143.3609,34295.0
2019-03-22 15:10:00,156.85,156.92,156.63,156.75,39626.0,143.3518,143.4157,143.1507,143.2604,39626.0
2019-03-22 15:20:00,156.75,156.99,156.59,156.59,44379.0,143.2604,143.4797,143.1141,143.1141,44379.0
2019-03-22 15:30:00,156.57,156.59,155.98,156.02,56942.0,143.0959,143.1141,142.5566,142.5932,56942.0
2019-03-22 15:40:00,156.04,156.3,155.91,156.16,53077.0,142.6115,142.8491,142.4927,142.7211,53077.0
2019-03-22 15:50:00,156.17,156.18,155.86,155.95,191607.0,142.7303,142.7394,142.447,142.5292,191607.0
2019-03-25 09:30:00,156.36,158.03,155.99,158.03,56523.0,142.9039,144.4302,142.5658,144.4302,56523.0
2019-03-25 09:40:00,158.01,158.01,156.66,156.84,31783.0,144.4119,144.4119,143.1781,143.3426,31783.0
2019-03-25 09:50:00,156.97,157.37,156.84,156.96,35307.0,143.4614,143.827,143.3426,143.4523,35307.0
2019-03-25 10:00:00,157.11,157.31,156.82,157.05,42454.0,143.5894,143.7722,143.3244,143.5346,42454.0
2019-03-25 10:10:00,157.03,157.04,156.16,156.56,25537.0,143.5163,143.5254,142.7211,143.0867,25537.0
2019-03-25 10:20:00,156.52,156.87,156.35,156.8,14664.0,143.0502,143.37,142.8948,143.3061,14664.0
2019-03-25 10:30:00,156.8,157.31,156.8,157.1,21535.0,143.3061,143.7722,143.3061,143.5803,21535.0
2019-03-25 10:40:00,157.12,157.39,157.1,157.34,21982.0,143.5985,143.8453,143.5803,143.7996,21982.0
2019-03-25 10:50:00,157.36,157.93,157.35,157.77,32821.0,143.8179,144.3388,143.8087,144.1926,32821.0
2019-03-25 11:00:00,157.78,157.84,157.55,157.81,20463.0,144.2017,144.2566,143.9915,144.2292,20463.0
2019-03-25 11:10:00,157.83,158.08,157.65,158.01,39732.0,144.2474,144.4759,144.0829,144.4119,39732.0
2019-03-25 11:20:00,158.0,158.25,157.89,158.19,14701.0,144.4028,144.6313,144.3023,144.5765,14701.0
2019-03-25 11:30:00,158.16,158.24,157.84,157.89,13812.0,144.549,144.6221,144.2566,144.3023,13812.0
2019-03-25 11:40:00,157.89,157.89,157.36,157.36,20927.0,144.3023,144.3023,143.8179,143.8179,20927.0
2019-03-25 11:50:00,157.36,157.54,157.3,157.3,30691.0,143.8179,143.9824,143.763,143.763,30691.0
2019-03-25 12:00:00,157.32,157.59,157.18,157.59,20408.0,143.7813,144.0281,143.6534,144.0281,20408.0
2019-03-25 12:10:00,157.47,157.67,157.37,157.65,8376.0,143.9184,144.1012,143.827,144.0829,8376.0
2019-03-25 12:20:00,157.71,157.9,157.64,157.73,9686.0,144.1378,144.3114,144.0738,144.156,9686.0
2019-03-25 12:30:00,157.67,157.67,157.06,157.09,8651.0,144.1012,144.1012,143.5437,143.5711,8651.0
2019-03-25 12:40:00,157.09,157.13,156.71,156.78,12878.0,143.5711,143.6077,143.2238,143.2878,12878.0
2019-03-25 12:50:00,156.78,156.94,156.61,156.94,15621.0,143.2878,143.434,143.1324,143.434,15621.0
2019-03-25 13:00:00,157.02,157.1,156.74,157.09,14554.0,143.5071,143.5803,143.2512,143.5711,14554.0
2019-03-25 13:10:00,157.13,157.52,157.13,157.32,10583.0,143.6077,143.9641,143.6077,143.7813,10583.0
2019-03-25 13:20:00,157.3,157.35,156.94,157.07,12356.0,143.763,143.8087,143.434,143.5528,12356.0
2019-03-25 13:30:00,157.03,157.12,156.7,156.96,14450.0,143.5163,143.5985,143.2147,143.4523,14450.0
2019-03-25 13:40:00,156.96,157.02,156.66,156.74,9959.0,143.4523,143.5071,143.1781,143.2512,9959.0
2019-03-25 13:50:00,156.79,156.86,156.54,156.57,9890.0,143.2969,143.3609,143.0684,143.0959,9890.0
2019-03-25 14:00:00,156.63,156.82,156.49,156.52,10483.0,143.1507,143.3244,143.0228,143.0502,10483.0
2019-03-25 14:10:00,156.54,156.91,156.54,156.59,14934.0,143.0684,143.4066,143.0684,143.1141,14934.0
2019-03-25 14:20:00,156.56,156.66,156.44,156.55,33938.0,143.0867,143.1781,142.9771,143.0776,33938.0
2019-03-25 14:30:00,156.58,156.88,156.57,156.82,16178.0,143.105,143.3792,143.0959,143.3244,16178.0
2019-03-25 14:40:00,156.83,157.09,156.81,157.06,11144.0,143.3335,143.5711,143.3152,143.5437,11144.0
2019-03-25 14:50:00,157.05,157.21,156.86,157.09,21926.0,143.5346,143.6808,143.3609,143.5711,21926.0
2019-03-25 15:00:00,157.08,157.18,156.87,157.05,21626.0,143.562,143.6534,143.37,143.5346,21626.0
2019-03-25 15:10:00,157.08,157.37,157.03,157.06,19713.0,143.562,143.827,143.5163,143.5437,19713.0
2019-03-25 15:20:00,157.05,157.46,157.0,157.26,30036.0,143.5346,143.9093,143.4889,143.7265,30036.0
2019-03-25 15:30:00,157.23,157.33,157.16,157.17,16319.0,143.6991,143.7905,143.6351,143.6442,16319.0
2019-03-25 15:40:00,157.17,157.45,157.03,157.03,25094.0,143.6442,143.9001,143.5163,143.5163,25094.0
2019-03-25 15:50:00,157.06,157.53,157.06,157.35,56172.0,143.5437,143.9733,143.5437,143.8087,56172.0
2019-03-26 09:30:00,158.44,158.73,158.06,158.29,25628.0,144.8049,145.07,144.4576,144.6678,25628.0
2019-03-26 09:40:00,158.31,158.66,158.1,158.1,39140.0,144.6861,145.006,144.4942,144.4942,39140.0
2019-03-26 09:50:00,158.22,158.43,157.85,158.18,14130.0,144.6039,144.7958,144.2657,144.5673,14130.0
2019-03-26 10:00:00,158.16,158.26,157.88,157.98,13765.0,144.549,144.6404,144.2931,144.3845,13765.0
2019-03-26 10:10:00,158.01,158.04,157.76,157.9,19749.0,144.4119,144.4394,144.1835,144.3114,19749.0
2019-03-26 10:20:00,157.81,158.19,157.71,158.11,22753.0,144.2292,144.5765,144.1378,144.5033,22753.0
2019-03-26 10:30:00,158.06,158.09,157.83,158.08,11008.0,144.4576,144.4851,144.2474,144.4759,11008.0
2019-03-26 10:40:00,158.1,158.56,158.04,158.53,12123.0,144.4942,144.9146,144.4394,144.8872,12123.0
2019-03-26 10:50:00,158.61,158.87,158.44,158.47,33399.0,144.9603,145.1979,144.8049,144.8324,33399.0
2019-03-26 11:00:00,158.41,158.48,158.21,158.31,13663.0,144.7775,144.8415,144.5947,144.6861,13663.0
2019-03-26 11:10:00,158.27,158.38,158.17,158.18,7964.0,144.6496,144.7501,144.5582,144.5673,7964.0
2019-03-26 11:20:00,158.18,158.19,157.93,158.06,9865.0,144.5673,144.5765,144.3388,144.4576,9865.0
2019-03-26 11:30:00,158.02,158.16,157.91,158.13,7516.0,144.4211,144.549,144.3205,144.5216,7516.0
2019-03-26 11:40:00,158.15,158.23,157.71,157.75,10844.0,144.5399,144.613,144.1378,144.1743,10844.0
2019-03-26 11:50:00,157.73,157.79,157.45,157.78,9936.0,144.156,144.2109,143.9001,144.2017,9936.0
2019-03-26 12:00:00,157.72,158.03,157.72,157.94,9704.0,144.1469,144.4302,144.1469,144.348,9704.0
2019-03-26 12:10:00,157.95,158.04,157.84,158.03,10369.0,144.3571,144.4394,144.2566,144.4302,10369.0
2019-03-26 12:20:00,158.06,158.06,157.55,157.55,10746.0,144.4576,144.4576,143.9915,143.9915,10746.0
2019-03-26 12:30:00,157.53,157.77,157.52,157.69,10108.0,143.9733,144.1926,143.9641,144.1195,10108.0
2019-03-26 12:40:00,157.76,157.76,157.3,157.34,7622.0,144.1835,144.1835,143.763,143.7996,7622.0
2019-03-26 12:50:00,157.38,157.6,157.26,157.39,13438.0,143.8362,144.0372,143.7265,143.8453,13438.0
2019-03-26 13:00:00,157.38,157.46,157.22,157.36,22474.0,143.8362,143.9093,143.6899,143.8179,22474.0
2019-03-26 13:10:00,157.34,157.74,157.34,157.7,9909.0,143.7996,144.1652,143.7996,144.1286,9909.0
2019-03-26 13:20:00,157.67,157.67,157.38,157.38,7784.0,144.1012,144.1012,143.8362,143.8362,7784.0
2019-03-26 13:30:00,157.4,157.4,157.07,157.1,9664.0,143.8544,143.8544,143.5528,143.5803,9664.0
2019-03-26 13:40:00,157.1,157.41,157.09,157.34,14694.0,143.5803,143.8636,143.5711,143.7996,14694.0
2019-03-26 13:50:00,157.36,157.38,157.06,157.08,5497.0,143.8179,143.8362,143.5437,143.562,5497.0
2019-03-26 14:00:00,157.08,157.12,156.69,156.71,19600.0,143.562,143.5985,143.2055,143.2238,19600.0
2019-03-26 14:10:00,156.7,156.89,156.53,156.89,10954.0,143.2147,143.3883,143.0593,143.3883,10954.0
2019-03-26 14:20:00,156.92,156.92,156.65,156.65,12327.0,143.4157,143.4157,143.169,143.169,12327.0
2019-03-26 14:30:00,156.67,156.94,156.51,156.91,16316.0,143.1873,143.434,143.041,143.4066,16316.0
2019-03-26 14:40:00,156.94,157.07,156.88,157.04,10712.0,143.434,143.5528,143.3792,143.5254,10712.0
2019-03-26 14:50:00,157.03,157.38,156.94,157.38,23418.0,143.5163,143.8362,143.434,143.8362,23418.0
2019-03-26 15:00:00,157.36,157.47,157.17,157.27,16924.0,143.8179,143.9184,143.6442,143.7356,16924.0
2019-03-26 15:10:00,157.21,157.36,157.1,157.1,10864.0,143.6808,143.8179,143.5803,143.5803,10864.0
2019-03-26 15:20:00,157.07,157.19,156.99,157.05,14292.0,143.5528,143.6625,143.4797,143.5346,14292.0
2019-03-26 15:30:00,157.03,157.43,157.01,157.28,15998.0,143.5163,143.8819,143.498,143.7448,15998.0
2019-03-26 15:40:00,157.31,157.34,156.96,156.98,37473.0,143.7722,143.7996,143.4523,143.4706,37473.0
2019-03-26 15:50:00,156.99,157.67,156.99,157.6,104011.0,143.4797,144.1012,143.4797,144.0372,104011.0
2019-03-27 09:30:00,158.13,158.5,157.68,157.7,32884.0,144.5216,144.8598,144.1103,144.1286,32884.0
2019-03-27 09:40:00,157.82,158.28,157.82,157.94,11192.0,144.2383,144.6587,144.2383,144.348,11192.0
2019-03-27 09:50:00,157.98,158.25,157.25,157.47,24336.0,144.3845,144.6313,143.7173,143.9184,24336.0
2019-03-27 10:00:00,157.5,157.74,157.42,157.66,8778.0,143.9458,144.1652,143.8727,144.0921,8778.0
2019-03-27 10:10:00,157.73,157.9,157.66,157.9,13546.0,144.156,144.3114,144.0921,144.3114,13546.0
2019-03-27 10:20:00,157.99,158.16,157.85,158.09,7988.0,144.3937,144.549,144.2657,144.4851,7988.0
2019-03-27 10:30:00,158.1,158.26,157.9,157.91,12575.0,144.4942,144.6404,144.3114,144.3205,12575.0
2019-03-27 10:40:00,157.91,157.96,157.49,157.64,9082.0,144.3205,144.3662,143.9367,144.0738,9082.0
2019-03-27 10:50:00,157.55,157.72,157.39,157.67,5480.0,143.9915,144.1469,143.8453,144.1012,5480.0
2019-03-27 11:00:00,157.65,157.8,157.38,157.58,6905.0,144.0829,144.22,143.8362,144.0189,6905.0
2019-03-27 11:10:00,157.55,157.55,156.98,157.13,16310.0,143.9915,143.9915,143.4706,143.6077,16310.0
2019-03-27 11:20:00,157.18,157.44,157.12,157.19,11253.0,143.6534,143.891,143.5985,143.6625,11253.0
2019-03-27 11:30:00,157.18,157.32,156.61,156.69,26141.0,143.6534,143.7813,143.1324,143.2055,26141.0
2019-03-27 11:40:00,156.68,156.7,156.08,156.12,25872.0,143.1964,143.2147,142.648,142.6846,25872.0
2019-03-27 11:50:00,156.12,156.58,156.11,156.58,26558.0,142.6846,143.105,142.6755,143.105,26558.0
2019-03-27 12:00:00,156.56,156.82,156.43,156.76,27147.0,143.0867,143.3244,142.9679,143.2695,27147.0
2019-03-27 12:10:00,156.72,156.83,156.54,156.73,13320.0,143.233,143.3335,143.0684,143.2421,13320.0
2019-03-27 12:20:00,156.77,157.22,156.75,157.2,22039.0,143.2787,143.6899,143.2604,143.6716,22039.0
2019-03-27 12:30:00,157.15,157.27,157.06,157.16,14553.0,143.626,143.7356,143.5437,143.6351,14553.0
2019-03-27 12:40:00,157.25,157.32,157.08,157.3,18432.0,143.7173,143.7813,143.562,143.763,18432.0
2019-03-27 12:50:00,157.3,157.48,157.12,157.25,11620.0,143.763,143.9276,143.5985,143.7173,11620.0
2019-03-27 13:00:00,157.31,157.4,157.16,157.16,10780.0,143.7722,143.8544,143.6351,143.6351,10780.0
2019-03-27 13:10:00,157.19,157.87,157.07,157.71,22626.0,143.6625,144.284,143.5528,144.1378,22626.0
2019-03-27 13:20:00,157.74,157.95,157.67,157.84,12166.0,144.1652,144.3571,144.1012,144.2566,12166.0
2019-03-27 13:30:00,157.86,157.92,157.7,157.88,7327.0,144.2749,144.3297,144.1286,144.2931,7327.0
2019-03-27 13:40:00,157.87,158.18,157.87,158.0,7290.0,144.284,144.5673,144.284,144.4028,7290.0
2019-03-27 13:50:00,158.01,158.18,157.96,158.01,9326.0,144.4119,144.5673,144.3662,144.4119,9326.0
2019-03-27 14:00:00,158.06,158.25,157.94,158.25,12988.0,144.4576,144.6313,144.348,144.6313,12988.0
2019-03-27 14:10:00,158.26,158.45,158.2,158.32,10233.0,144.6404,144.8141,144.5856,144.6953,10233.0
2019-03-27 14:20:00,158.3,158.38,157.97,158.05,41226.0,144.677,144.7501,144.3754,144.4485,41226.0
2019-03-27 14:30:00,158.06,158.18,157.63,157.63,27473.0,144.4576,144.5673,144.0646,144.0646,27473.0
2019-03-27 14:40:00,157.65,157.98,157.61,157.97,14155.0,144.0829,144.3845,144.0464,144.3754,14155.0
2019-03-27 14:50:00,157.98,158.08,157.82,157.88,11966.0,144.3845,144.4759,144.2383,144.2931,11966.0
2019-03-27 15:00:00,157.88,158.04,157.78,157.96,16032.0,144.2931,144.4394,144.2017,144.3662,16032.0
2019-03-27 15:10:00,157.95,158.01,157.83,157.98,17284.0,144.3571,144.4119,144.2474,144.3845,17284.0
2019-03-27 15:20:00,158.0,158.2,157.92,158.17,21032.0,144.4028,144.5856,144.3297,144.5582,21032.0
2019-03-27 15:30:00,158.19,158.46,158.19,158.45,38807.0,144.5765,144.8232,144.5765,144.8141,38807.0
2019-03-27 15:40:00,158.45,158.56,158.37,158.47,39153.0,144.8141,144.9146,144.741,144.8324,39153.0
2019-03-27 15:50:00,158.46,158.53,158.22,158.31,90600.0,144.8232,144.8872,144.6039,144.6861,90600.0
2019-03-28 09:30:00,158.0,158.24,157.77,158.02,59279.0,145.097,145.3174,144.8858,145.1154,59279.0
2019-03-28 09:40:00,157.96,158.5,157.92,158.24,58547.0,145.0603,145.5562,145.0236,145.3174,58547.0
2019-03-28 09:50:00,158.31,158.47,158.09,158.18,24690.0,145.3817,145.5287,145.1797,145.2623,24690.0
2019-03-28 10:00:00,158.18,158.37,158.03,158.19,32787.0,145.2623,145.4368,145.1246,145.2715,32787.0
2019-03-28 10:10:00,158.23,158.35,157.83,157.94,30227.0,145.3083,145.4185,144.9409,145.0419,30227.0
2019-03-28 10:20:00,157.93,158.22,157.92,158.06,11201.0,145.0328,145.2991,145.0236,145.1521,11201.0
2019-03-28 10:30:00,158.13,158.28,157.99,157.99,13660.0,145.2164,145.3542,145.0879,145.0879,13660.0
2019-03-28 10:40:00,157.99,158.03,157.69,157.99,55053.0,145.0879,145.1246,144.8124,145.0879,55053.0
2019-03-28 10:50:00,157.94,158.03,157.82,157.89,14104.0,145.0419,145.1246,144.9317,144.996,14104.0
2019-03-28 11:00:00,157.87,157.9,157.39,157.46,21129.0,144.9777,145.0052,144.5369,144.6011,21129.0
2019-03-28 11:10:00,157.39,157.48,157.18,157.22,20964.0,144.5369,144.6195,144.344,144.3807,20964.0
2019-03-28 11:20:00,157.22,157.35,156.86,156.87,13676.0,144.3807,144.5001,144.0501,144.0593,13676.0
2019-03-28 11:30:00,156.86,157.28,156.8,157.19,8890.0,144.0501,144.4358,143.995,144.3532,8890.0
2019-03-28 11:40:00,157.15,157.41,156.98,157.4,10093.0,144.3165,144.5552,144.1603,144.546,10093.0
2019-03-28 11:50:00,157.43,157.48,157.14,157.3,14209.0,144.5736,144.6195,144.3073,144.4542,14209.0
2019-03-28 12:00:00,157.29,157.34,156.82,156.85,23231.0,144.445,144.4909,144.0134,144.041,23231.0
2019-03-28 12:10:00,156.8,156.98,156.73,156.96,16204.0,143.995,144.1603,143.9308,144.142,16204.0
2019-03-28 12:20:00,157.0,157.22,156.98,157.2,12708.0,144.1787,144.3807,144.1603,144.3624,12708.0
2019-03-28 12:30:00,157.21,157.22,157.02,157.15,10674.0,144.3716,144.3807,144.1971,144.3165,10674.0
2019-03-28 12:40:00,157.16,157.37,157.08,157.36,13776.0,144.3256,144.5185,144.2522,144.5093,13776.0
2019-03-28 12:50:00,157.41,157.49,157.1,157.43,19502.0,144.5552,144.6287,144.2705,144.5736,19502.0
2019-03-28 13:00:00,157.46,157.49,157.25,157.27,17299.0,144.6011,144.6287,144.4083,144.4267,17299.0
2019-03-28 13:10:00,157.3,157.63,157.3,157.63,10850.0,144.4542,144.7573,144.4542,144.7573,10850.0
2019-03-28 13:20:00,157.65,157.72,157.31,157.54,35699.0,144.7756,144.8399,144.4634,144.6746,35699.0
2019-03-28 13:30:00,157.52,157.68,157.52,157.55,7703.0,144.6562,144.8032,144.6562,144.6838,7703.0
2019-03-28 13:40:00,157.58,157.71,157.45,157.69,41223.0,144.7113,144.8307,144.592,144.8124,41223.0
2019-03-28 13:50:00,157.66,158.0,157.66,157.94,8691.0,144.7848,145.097,144.7848,145.0419,8691.0
2019-03-28 14:00:00,157.95,157.95,157.68,157.85,26848.0,145.0511,145.0511,144.8032,144.9593,26848.0
2019-03-28 14:10:00,157.82,157.97,157.79,157.97,7153.0,144.9317,145.0695,144.9042,145.0695,7153.0
2019-03-28 14:20:00,157.93,157.95,157.83,157.87,7456.0,145.0328,145.0511,144.9409,144.9777,7456.0
2019-03-28 14:30:00,157.84,157.96,157.78,157.91,17907.0,144.9501,145.0603,144.895,145.0144,17907.0
2019-03-28 14:40:00,157.94,157.96,157.88,157.91,6155.0,145.0419,145.0603,144.9868,145.0144,6155.0
2019-03-28 14:50:00,157.92,157.95,157.81,157.9,8764.0,145.0236,145.0511,144.9226,145.0052,8764.0
2019-03-28 15:00:00,157.89,158.05,157.87,158.03,24520.0,144.996,145.143,144.9777,145.1246,24520.0
2019-03-28 15:10:00,158.03,158.1,157.85,157.9,18940.0,145.1246,145.1889,144.9593,145.0052,18940.0
2019-03-28 15:20:00,157.87,158.03,157.75,157.9,25676.0,144.9777,145.1246,144.8675,145.0052,25676.0
2019-03-28 15:30:00,157.9,157.97,157.75,157.89,12504.0,145.0052,145.0695,144.8675,144.996,12504.0
2019-03-28 15:40:00,157.87,158.15,157.85,157.99,26443.0,144.9777,145.2348,144.9593,145.0879,26443.0
2019-03-28 15:50:00,157.99,158.22,157.94,158.04,56566.0,145.0879,145.2991,145.0419,145.1338,56566.0
2019-03-29 09:30:00,158.91,159.56,158.76,159.5,42772.0,145.9327,146.5297,145.795,146.4746,42772.0
2019-03-29 09:40:00,159.53,159.96,159.35,159.65,24933.0,146.5021,146.897,146.3368,146.6123,24933.0
2019-03-29 09:50:00,159.69,160.33,159.64,160.06,53433.0,146.649,147.2368,146.6031,146.9888,53433.0
2019-03-29 10:00:00,160.04,160.35,159.96,160.35,10288.0,146.9705,147.2551,146.897,147.2551,10288.0
2019-03-29 10:10:00,160.31,160.31,160.01,160.06,10932.0,147.2184,147.2184,146.9429,146.9888,10932.0
2019-03-29 10:20:00,160.01,160.1,159.77,160.09,19563.0,146.9429,147.0256,146.7225,147.0164,19563.0
2019-03-29 10:30:00,160.06,160.33,159.55,160.21,25357.0,146.9888,147.2368,146.5205,147.1266,25357.0
2019-03-29 10:40:00,160.28,160.3,159.82,160.09,14422.0,147.1909,147.2092,146.7684,147.0164,14422.0
2019-03-29 10:50:00,159.98,160.3,159.95,160.26,49062.0,146.9154,147.2092,146.8878,147.1725,49062.0
2019-03-29 11:00:00,160.27,161.04,160.26,160.8,69102.0,147.1817,147.8888,147.1725,147.6684,69102.0
2019-03-29 11:10:00,160.88,161.06,160.78,161.0,16436.0,147.7419,147.9072,147.65,147.8521,16436.0
2019-03-29 11:20:00,160.91,160.91,160.56,160.73,29991.0,147.7694,147.7694,147.448,147.6041,29991.0
2019-03-29 11:30:00,160.75,161.2,160.69,161.02,18303.0,147.6225,148.0357,147.5674,147.8704,18303.0
2019-03-29 11:40:00,161.05,161.12,160.75,160.85,16798.0,147.898,147.9623,147.6225,147.7143,16798.0
2019-03-29 11:50:00,160.87,160.94,160.32,160.5,44953.0,147.7327,147.797,147.2276,147.3929,44953.0
2019-03-29 12:00:00,160.51,160.51,159.6,159.93,79581.0,147.4021,147.4021,146.5664,146.8694,79581.0
2019-03-29 12:10:00,159.92,159.92,158.48,159.12,82797.0,146.8603,146.8603,145.5378,146.1256,82797.0
2019-03-29 12:20:00,159.12,159.49,159.07,159.24,39185.0,146.1256,146.4654,146.0797,146.2358,39185.0
2019-03-29 12:30:00,159.33,159.5,158.96,159.41,44876.0,146.3184,146.4746,145.9786,146.3919,44876.0
2019-03-29 12:40:00,159.44,159.5,159.29,159.46,8720.0,146.4195,146.4746,146.2817,146.4378,8720.0
2019-03-29 12:50:00,159.45,159.45,159.0,159.07,74396.0,146.4286,146.4286,146.0154,146.0797,74396.0
2019-03-29 13:00:00,159.15,159.21,159.06,159.14,17974.0,146.1531,146.2082,146.0705,146.1439,17974.0
2019-03-29 13:10:00,159.21,159.22,159.0,159.06,24088.0,146.2082,146.2174,146.0154,146.0705,24088.0
2019-03-29 13:20:00,159.03,159.34,158.89,159.24,19361.0,146.0429,146.3276,145.9144,146.2358,19361.0
2019-03-29 13:30:00,159.19,159.25,159.06,159.06,9125.0,146.1899,146.245,146.0705,146.0705,9125.0
2019-03-29 13:40:00,159.04,159.11,158.92,159.01,20482.0,146.0521,146.1164,145.9419,146.0246,20482.0
2019-03-29 13:50:00,159.03,159.03,158.88,158.9,12987.0,146.0429,146.0429,145.9052,145.9235,12987.0
2019-03-29 14:00:00,158.89,159.19,158.87,159.12,11831.0,145.9144,146.1899,145.896,146.1256,11831.0
2019-03-29 14:10:00,159.17,159.42,159.15,159.38,11249.0,146.1715,146.4011,146.1531,146.3644,11249.0
2019-03-29 14:20:00,159.38,159.54,159.32,159.48,12190.0,146.3644,146.5113,146.3093,146.4562,12190.0
2019-03-29 14:30:00,159.5,159.56,159.38,159.38,12162.0,146.4746,146.5297,146.3644,146.3644,12162.0
2019-03-29 14:40:00,159.32,159.64,159.18,159.64,13892.0,146.3093,146.6031,146.1807,146.6031,13892.0
2019-03-29 14:50:00,159.65,159.97,159.65,159.78,17066.0,146.6123,146.9062,146.6123,146.7317,17066.0
2019-03-29 15:00:00,159.8,159.98,159.62,159.62,14334.0,146.7501,146.9154,146.5848,146.5848,14334.0
2019-03-29 15:10:00,159.63,159.82,159.56,159.74,18012.0,146.5939,146.7684,146.5297,146.695,18012.0
2019-03-29 15:20:00,159.74,159.79,159.44,159.61,16627.0,146.695,146.7409,146.4195,146.5756,16627.0
2019-03-29 15:30:00,159.63,159.77,159.45,159.5,32484.0,146.5939,146.7225,146.4286,146.4746,32484.0
2019-03-29 15:40:00,159.54,159.75,159.44,159.53,47786.0,146.5113,146.7041,146.4195,146.5021,47786.0
2019-03-29 15:50:00,159.5,160.0,159.44,159.79,123325.0,146.4746,146.9337,146.4195,146.7409,123325.0
2019-04-01 09:30:00,161.64,163.08,161.23,161.66,85019.0,148.4398,149.7622,148.0633,148.4582,85019.0
2019-04-01 09:40:00,161.66,161.9,160.75,160.75,47380.0,148.4582,148.6786,147.6225,147.6225,47380.0
2019-04-01 09:50:00,160.69,161.1,160.68,160.81,27810.0,147.5674,147.9439,147.5582,147.6776,27810.0
2019-04-01 10:00:00,161.0,162.1,160.83,161.36,54259.0,147.8521,148.8622,147.6959,148.1827,54259.0
2019-04-01 10:10:00,161.3,161.93,161.07,161.89,31782.0,148.1276,148.7061,147.9163,148.6694,31782.0
2019-04-01 10:20:00,161.87,162.05,161.71,162.01,23262.0,148.651,148.8163,148.5041,148.7796,23262.0
2019-04-01 10:30:00,161.93,162.13,161.84,162.09,34000.0,148.7061,148.8898,148.6235,148.853,34000.0
2019-04-01 10:40:00,162.1,162.57,162.1,162.53,22755.0,148.8622,149.2938,148.8622,149.2571,22755.0
2019-04-01 10:50:00,162.59,162.68,162.25,162.34,18029.0,149.3122,149.3949,149.0,149.0826,18029.0
2019-04-01 11:00:00,162.4,162.67,162.29,162.48,17402.0,149.1377,149.3857,149.0367,149.2112,17402.0
2019-04-01 11:10:00,162.48,162.48,162.11,162.23,15001.0,149.2112,149.2112,148.8714,148.9816,15001.0
2019-04-01 11:20:00,162.17,162.31,161.95,162.28,15091.0,148.9265,149.0551,148.7245,149.0275,15091.0
2019-04-01 11:30:00,162.23,162.23,161.61,161.96,23032.0,148.9816,148.9816,148.4122,148.7337,23032.0
2019-04-01 11:40:00,161.95,161.95,161.54,161.79,11773.0,148.7245,148.7245,148.348,148.5775,11773.0
2019-04-01 11:50:00,161.8,162.05,161.79,161.94,12210.0,148.5867,148.8163,148.5775,148.7153,12210.0
2019-04-01 12:00:00,161.95,162.11,161.9,161.9,10744.0,148.7245,148.8714,148.6786,148.6786,10744.0
2019-04-01 12:10:00,161.92,162.18,161.85,162.05,13514.0,148.6969,148.9357,148.6326,148.8163,13514.0
2019-04-01 12:20:00,162.04,162.18,161.97,162.06,9536.0,148.8071,148.9357,148.7428,148.8255,9536.0
2019-04-01 12:30:00,162.05,162.27,162.02,162.03,14734.0,148.8163,149.0183,148.7888,148.7979,14734.0
2019-04-01 12:40:00,162.05,162.17,161.99,162.11,12960.0,148.8163,148.9265,148.7612,148.8714,12960.0
2019-04-01 12:50:00,162.11,162.19,162.07,162.11,11324.0,148.8714,148.9449,148.8347,148.8714,11324.0
2019-04-01 13:00:00,162.1,162.21,162.02,162.03,12375.0,148.8622,148.9632,148.7888,148.7979,12375.0
2019-04-01 13:10:00,162.01,162.01,161.82,161.92,8526.0,148.7796,148.7796,148.6051,148.6969,8526.0
2019-04-01 13:20:00,161.9,162.09,161.78,162.07,12078.0,148.6786,148.853,148.5684,148.8347,12078.0
2019-04-01 13:30:00,162.09,162.14,162.0,162.1,10528.0,148.853,148.899,148.7704,148.8622,10528.0
2019-04-01 13:40:00,162.11,162.18,162.03,162.04,14952.0,148.8714,148.9357,148.7979,148.8071,14952.0
2019-04-01 13:50:00,162.08,162.1,161.89,161.98,16307.0,148.8439,148.8622,148.6694,148.752,16307.0
2019-04-01 14:00:00,162.0,162.15,161.97,162.13,13174.0,148.7704,148.9081,148.7428,148.8898,13174.0
2019-04-01 14:10:00,162.16,162.19,161.98,162.07,12809.0,148.9173,148.9449,148.752,148.8347,12809.0
2019-04-01 14:20:00,162.03,162.18,161.84,161.84,13139.0,148.7979,148.9357,148.6235,148.6235,13139.0
2019-04-01 14:30:00,161.87,162.03,161.85,161.86,9640.0,148.651,148.7979,148.6326,148.6418,9640.0
2019-04-01 14:40:00,161.89,162.02,161.89,161.94,8027.0,148.6694,148.7888,148.6694,148.7153,8027.0
2019-04-01 14:50:00,161.92,162.26,161.85,162.26,14196.0,148.6969,149.0092,148.6326,149.0092,14196.0
2019-04-01 15:00:00,162.23,162.23,161.99,162.09,25770.0,148.9816,148.9816,148.7612,148.853,25770.0
2019-04-01 15:10:00,162.04,162.21,162.0,162.19,19622.0,148.8071,148.9632,148.7704,148.9449,19622.0
2019-04-01 15:20:00,162.2,162.26,162.12,162.21,19336.0,148.9541,149.0092,148.8806,148.9632,19336.0
2019-04-01 15:30:00,162.21,162.24,161.91,162.13,23362.0,148.9632,148.9908,148.6877,148.8898,23362.0
2019-04-01 15:40:00,162.13,162.2,161.94,162.12,51826.0,148.8898,148.9541,148.7153,148.8806,51826.0
2019-04-01 15:50:00,162.14,162.2,161.86,161.88,139102.0,148.899,148.9541,148.6418,148.6602,139102.0
2019-04-02 09:30:00,161.9,162.01,161.49,161.66,27159.0,148.6786,148.7796,148.302,148.4582,27159.0
2019-04-02 09:40:00,161.59,161.79,161.32,161.79,33755.0,148.3939,148.5775,148.1459,148.5775,33755.0
2019-04-02 09:50:00,161.85,162.71,161.81,162.65,27588.0,148.6326,149.4224,148.5959,149.3673,27588.0
2019-04-02 10:00:00,162.71,162.71,161.98,162.16,43602.0,149.4224,149.4224,148.752,148.9173,43602.0
2019-04-02 10:10:00,162.13,162.13,161.64,161.7,11698.0,148.8898,148.8898,148.4398,148.4949,11698.0
2019-04-02 10:20:00,161.71,161.97,161.6,161.9,22457.0,148.5041,148.7428,148.4031,148.6786,22457.0
2019-04-02 10:30:00,161.9,161.9,161.27,161.36,13901.0,148.6786,148.6786,148.1,148.1827,13901.0
2019-04-02 10:40:00,161.26,161.54,161.2,161.45,13128.0,148.0908,148.348,148.0357,148.2653,13128.0
2019-04-02 10:50:00,161.47,161.63,161.12,161.13,14411.0,148.2837,148.4306,147.9623,147.9714,14411.0
2019-04-02 11:00:00,161.23,161.28,160.86,160.91,13456.0,148.0633,148.1092,147.7235,147.7694,13456.0
2019-04-02 11:10:00,160.93,161.48,160.83,161.48,21208.0,147.7878,148.2929,147.6959,148.2929,21208.0
2019-04-02 11:20:00,161.46,162.04,161.33,162.04,34846.0,148.2745,148.8071,148.1551,148.8071,34846.0
2019-04-02 11:30:00,162.0,162.05,161.71,161.82,24573.0,148.7704,148.8163,148.5041,148.6051,24573.0
2019-04-02 11:40:00,161.82,161.98,161.59,161.92,11058.0,148.6051,148.752,148.3939,148.6969,11058.0
2019-04-02 11:50:00,161.9,162.16,161.89,162.11,12086.0,148.6786,148.9173,148.6694,148.8714,12086.0
2019-04-02 12:00:00,162.14,162.23,161.92,162.01,13962.0,148.899,148.9816,148.6969,148.7796,13962.0
2019-04-02 12:10:00,162.01,162.1,161.92,162.0,15548.0,148.7796,148.8622,148.6969,148.7704,15548.0
2019-04-02 12:20:00,162.01,162.03,161.81,161.86,14119.0,148.7796,148.7979,148.5959,148.6418,14119.0
2019-04-02 12:30:00,161.94,161.94,161.76,161.8,9695.0,148.7153,148.7153,148.55,148.5867,9695.0
2019-04-02 12:40:00,161.77,161.96,161.77,161.78,9288.0,148.5592,148.7337,148.5592,148.5684,9288.0
2019-04-02 12:50:00,161.81,161.89,161.68,161.8,24984.0,148.5959,148.6694,148.4765,148.5867,24984.0
2019-04-02 13:00:00,161.83,162.09,161.76,162.06,8896.0,148.6143,148.853,148.55,148.8255,8896.0
2019-04-02 13:10:00,162.02,162.1,161.96,162.03,21755.0,148.7888,148.8622,148.7337,148.7979,21755.0
2019-04-02 13:20:00,162.05,162.07,161.74,161.75,9620.0,148.8163,148.8347,148.5316,148.5408,9620.0
2019-04-02 13:30:00,161.74,161.98,161.68,161.96,7946.0,148.5316,148.752,148.4765,148.7337,7946.0
2019-04-02 13:40:00,161.99,162.02,161.84,161.93,9859.0,148.7612,148.7888,148.6235,148.7061,9859.0
2019-04-02 13:50:00,161.9,161.9,161.71,161.87,17096.0,148.6786,148.6786,148.5041,148.651,17096.0
2019-04-02 14:00:00,161.85,161.9,161.78,161.83,7892.0,148.6326,148.6786,148.5684,148.6143,7892.0
2019-04-02 14:10:00,161.83,162.02,161.83,161.95,11585.0,148.6143,148.7888,148.6143,148.7245,11585.0
2019-04-02 14:20:00,161.95,162.16,161.95,162.16,10840.0,148.7245,148.9173,148.7245,148.9173,10840.0
2019-04-02 14:30:00,162.17,162.33,162.17,162.26,13900.0,148.9265,149.0734,148.9265,149.0092,13900.0
2019-04-02 14:40:00,162.27,162.56,162.26,162.47,45075.0,149.0183,149.2847,149.0092,149.202,45075.0
2019-04-02 14:50:00,162.48,162.5,162.09,162.46,33014.0,149.2112,149.2296,148.853,149.1928,33014.0
2019-04-02 15:00:00,162.48,162.52,162.36,162.49,12093.0,149.2112,149.2479,149.101,149.2204,12093.0
2019-04-02 15:10:00,162.45,162.52,162.4,162.45,11655.0,149.1836,149.2479,149.1377,149.1836,11655.0
2019-04-02 15:20:00,162.44,162.55,162.41,162.44,12001.0,149.1745,149.2755,149.1469,149.1745,12001.0
2019-04-02 15:30:00,162.44,162.64,162.44,162.61,21281.0,149.1745,149.3581,149.1745,149.3306,21281.0
2019-04-02 15:40:00,162.62,162.62,162.44,162.53,32470.0,149.3398,149.3398,149.1745,149.2571,32470.0
2019-04-02 15:50:00,162.55,162.57,162.11,162.13,96012.0,149.2755,149.2938,148.8714,148.8898,96012.0
2019-04-03 09:30:00,163.04,163.51,162.17,163.22,67645.0,149.7255,150.1571,148.9265,149.8908,67645.0
2019-04-03 09:40:00,163.23,163.7,163.22,163.56,38525.0,149.8999,150.3316,149.8908,150.203,38525.0
2019-04-03 09:50:00,163.57,163.7,162.81,162.94,21860.0,150.2122,150.3316,149.5142,149.6336,21860.0
2019-04-03 10:00:00,162.94,163.32,162.57,163.18,30337.0,149.6336,149.9826,149.2938,149.854,30337.0
2019-04-03 10:10:00,163.23,163.6,163.06,163.59,17765.0,149.8999,150.2397,149.7438,150.2305,17765.0
2019-04-03 10:20:00,163.58,163.75,163.44,163.59,17685.0,150.2214,150.3775,150.0928,150.2305,17685.0
2019-04-03 10:30:00,163.5,163.94,163.28,163.92,30252.0,150.1479,150.552,149.9459,150.5336,30252.0
2019-04-03 10:40:00,163.95,164.0,163.59,163.59,15432.0,150.5611,150.6071,150.2305,150.2305,15432.0
2019-04-03 10:50:00,163.61,164.06,163.55,163.9,25010.0,150.2489,150.6622,150.1938,150.5152,25010.0
2019-04-03 11:00:00,163.9,164.05,163.82,163.87,21263.0,150.5152,150.653,150.4418,150.4877,21263.0
2019-04-03 11:10:00,163.9,163.94,163.64,163.78,19767.0,150.5152,150.552,150.2765,150.405,19767.0
2019-04-03 11:20:00,163.83,163.83,163.49,163.67,17531.0,150.4509,150.4509,150.1387,150.304,17531.0
2019-04-03 11:30:00,163.61,163.86,163.57,163.7,16246.0,150.2489,150.4785,150.2122,150.3316,16246.0
2019-04-03 11:40:00,163.71,163.76,163.54,163.6,19971.0,150.3407,150.3867,150.1846,150.2397,19971.0
2019-04-03 11:50:00,163.59,163.7,163.49,163.63,13680.0,150.2305,150.3316,150.1387,150.2673,13680.0
2019-04-03 12:00:00,163.65,163.76,163.52,163.76,15794.0,150.2856,150.3867,150.1663,150.3867,15794.0
2019-04-03 12:10:00,163.77,163.81,163.69,163.8,19904.0,150.3958,150.4326,150.3224,150.4234,19904.0
2019-04-03 12:20:00,163.77,163.8,163.57,163.61,12433.0,150.3958,150.4234,150.2122,150.2489,12433.0
2019-04-03 12:30:00,163.6,163.64,163.43,163.58,12712.0,150.2397,150.2765,150.0836,150.2214,12712.0
2019-04-03 12:40:00,163.59,163.68,163.46,163.59,13032.0,150.2305,150.3132,150.1112,150.2305,13032.0
2019-04-03 12:50:00,163.63,163.68,163.49,163.68,7263.0,150.2673,150.3132,150.1387,150.3132,7263.0
2019-04-03 13:00:00,163.66,163.76,163.45,163.45,12532.0,150.2948,150.3867,150.102,150.102,12532.0
2019-04-03 13:10:00,163.44,163.51,163.35,163.42,15920.0,150.0928,150.1571,150.0101,150.0744,15920.0
2019-04-03 13:20:00,163.42,163.86,163.39,163.57,31198.0,150.0744,150.4785,150.0469,150.2122,31198.0
2019-04-03 13:30:00,163.58,163.85,163.47,163.7,24476.0,150.2214,150.4693,150.1203,150.3316,24476.0
2019-04-03 13:40:00,163.68,163.68,163.32,163.37,25897.0,150.3132,150.3132,149.9826,150.0285,25897.0
2019-04-03 13:50:00,163.34,163.38,163.06,163.35,20281.0,150.001,150.0377,149.7438,150.0101,20281.0
2019-04-03 14:00:00,163.34,163.43,163.2,163.39,25355.0,150.001,150.0836,149.8724,150.0469,25355.0
2019-04-03 14:10:00,163.42,163.44,163.24,163.39,15041.0,150.0744,150.0928,149.9091,150.0469,15041.0
2019-04-03 14:20:00,163.46,163.66,163.45,163.53,9844.0,150.1112,150.2948,150.102,150.1754,9844.0
2019-04-03 14:30:00,163.51,163.52,163.18,163.18,12949.0,150.1571,150.1663,149.854,149.854,12949.0
2019-04-03 14:40:00,163.15,163.28,163.0,163.05,9696.0,149.8265,149.9459,149.6887,149.7346,9696.0
2019-04-03 14:50:00,163.04,163.3,163.01,163.03,9020.0,149.7255,149.9642,149.6979,149.7163,9020.0
2019-04-03 15:00:00,163.02,163.19,162.8,162.8,14606.0,149.7071,149.8632,149.5051,149.5051,14606.0
2019-04-03 15:10:00,162.79,162.91,162.65,162.8,15500.0,149.4959,149.6061,149.3673,149.5051,15500.0
2019-04-03 15:20:00,162.8,163.2,162.78,163.19,15480.0,149.5051,149.8724,149.4867,149.8632,15480.0
2019-04-03 15:30:00,163.15,163.31,162.98,163.2,15729.0,149.8265,149.9734,149.6704,149.8724,15729.0
2019-04-03 15:40:00,163.24,163.46,163.2,163.31,24684.0,149.9091,150.1112,149.8724,149.9734,24684.0
2019-04-03 15:50:00,163.36,163.5,163.29,163.39,68457.0,150.0193,150.1479,149.955,150.0469,68457.0
2019-04-04 09:30:00,163.47,164.31,163.34,164.24,66745.0,150.1203,150.8917,150.001,150.8275,66745.0
2019-04-04 09:40:00,164.26,164.52,164.1,164.1,43868.0,150.8458,151.0846,150.6989,150.6989,43868.0
2019-04-04 09:50:00,164.17,164.56,164.06,164.36,17023.0,150.7632,151.1213,150.6622,150.9377,17023.0
2019-04-04 10:00:00,164.27,164.72,164.27,164.66,30415.0,150.855,151.2683,150.855,151.2132,30415.0
2019-04-04 10:10:00,164.66,164.78,164.39,164.41,12672.0,151.2132,151.3234,150.9652,150.9836,12672.0
2019-04-04 10:20:00,164.43,164.45,164.0,164.0,8086.0,151.0019,151.0203,150.6071,150.6071,8086.0
2019-04-04 10:30:00,163.97,163.97,163.56,163.69,10595.0,150.5795,150.5795,150.203,150.3224,10595.0
2019-04-04 10:40:00,163.72,164.1,163.69,164.09,12593.0,150.3499,150.6989,150.3224,150.6897,12593.0
2019-04-04 10:50:00,164.09,164.37,164.06,164.2,10717.0,150.6897,150.9468,150.6622,150.7907,10717.0
2019-04-04 11:00:00,164.24,164.58,164.17,164.54,13540.0,150.8275,151.1397,150.7632,151.103,13540.0
2019-04-04 11:10:00,164.54,164.61,164.02,164.02,117604.0,151.103,151.1672,150.6254,150.6254,117604.0
2019-04-04 11:20:00,163.88,164.34,163.75,164.3,11829.0,150.4969,150.9193,150.3775,150.8826,11829.0
2019-04-04 11:30:00,164.26,164.34,164.09,164.22,3302.0,150.8458,150.9193,150.6897,150.8091,3302.0
2019-04-04 11:40:00,164.32,164.32,163.98,163.98,13320.0,150.9009,150.9009,150.5887,150.5887,13320.0
2019-04-04 11:50:00,163.92,164.05,163.75,163.81,5850.0,150.5336,150.653,150.3775,150.4326,5850.0
2019-04-04 12:00:00,163.87,164.22,163.84,164.17,10646.0,150.4877,150.8091,150.4601,150.7632,10646.0
2019-04-04 12:10:00,164.2,164.36,164.05,164.08,14353.0,150.7907,150.9377,150.653,150.6805,14353.0
2019-04-04 12:20:00,164.14,164.56,164.14,164.4,16814.0,150.7356,151.1213,150.7356,150.9744,16814.0
2019-04-04 12:30:00,164.38,164.68,164.18,164.19,31718.0,150.956,151.2315,150.7724,150.7815,31718.0
2019-04-04 12:40:00,164.15,164.26,163.99,164.01,10939.0,150.7448,150.8458,150.5979,150.6162,10939.0
2019-04-04 12:50:00,164.06,164.13,163.96,163.96,8570.0,150.6622,150.7264,150.5703,150.5703,8570.0
2019-04-04 13:00:00,163.97,164.06,163.86,163.89,12010.0,150.5795,150.6622,150.4785,150.506,12010.0
2019-04-04 13:10:00,163.91,164.01,163.84,163.98,8701.0,150.5244,150.6162,150.4601,150.5887,8701.0
2019-04-04 13:20:00,163.97,164.02,163.84,163.93,7353.0,150.5795,150.6254,150.4601,150.5428,7353.0
2019-04-04 13:30:00,163.9,164.05,163.9,163.93,8189.0,150.5152,150.653,150.5152,150.5428,8189.0
2019-04-04 13:40:00,163.9,163.9,163.75,163.81,9426.0,150.5152,150.5152,150.3775,150.4326,9426.0
2019-04-04 13:50:00,163.8,163.89,163.65,163.66,7674.0,150.4234,150.506,150.2856,150.2948,7674.0
2019-04-04 14:00:00,163.71,163.79,163.66,163.7,13432.0,150.3407,150.4142,150.2948,150.3316,13432.0
2019-04-04 14:10:00,163.67,163.86,163.67,163.85,14784.0,150.304,150.4785,150.304,150.4693,14784.0
2019-04-04 14:20:00,163.88,163.88,163.65,163.78,14763.0,150.4969,150.4969,150.2856,150.405,14763.0
2019-04-04 14:30:00,163.78,163.91,163.78,163.88,8253.0,150.405,150.5244,150.405,150.4969,8253.0
2019-04-04 14:40:00,163.93,164.13,163.91,164.05,12177.0,150.5428,150.7264,150.5244,150.653,12177.0
2019-04-04 14:50:00,164.06,164.2,164.0,164.07,20968.0,150.6622,150.7907,150.6071,150.6713,20968.0
2019-04-04 15:00:00,164.08,164.09,163.75,163.78,14118.0,150.6805,150.6897,150.3775,150.405,14118.0
2019-04-04 15:10:00,163.79,163.96,163.79,163.87,11617.0,150.4142,150.5703,150.4142,150.4877,11617.0
2019-04-04 15:20:00,163.87,163.87,163.63,163.74,50585.0,150.4877,150.4877,150.2673,150.3683,50585.0
2019-04-04 15:30:00,163.76,164.12,163.75,164.03,27433.0,150.3867,150.7173,150.3775,150.6346,27433.0
2019-04-04 15:40:00,164.06,164.06,163.81,163.9,27706.0,150.6622,150.6622,150.4326,150.5152,27706.0
2019-04-04 15:50:00,163.91,164.3,163.91,164.24,73122.0,150.5244,150.8826,150.5244,150.8275,73122.0
2019-04-05 09:30:00,164.84,165.15,164.33,164.51,34903.0,151.3785,151.6631,150.9101,151.0754,34903.0
2019-04-05 09:40:00,164.64,164.8,164.21,164.43,12392.0,151.1948,151.3417,150.7999,151.0019,12392.0
2019-04-05 09:50:00,164.64,165.08,164.49,164.96,29099.0,151.1948,151.5989,151.057,151.4887,29099.0
2019-04-05 10:00:00,164.99,164.99,164.82,164.83,8703.0,151.5162,151.5162,151.3601,151.3693,8703.0
2019-04-05 10:10:00,164.87,164.98,164.67,164.78,10830.0,151.406,151.507,151.2223,151.3234,10830.0
2019-04-05 10:20:00,164.84,164.94,164.65,164.72,12988.0,151.3785,151.4703,151.204,151.2683,12988.0
2019-04-05 10:30:00,164.72,165.04,164.72,165.04,14184.0,151.2683,151.5621,151.2683,151.5621,14184.0
2019-04-05 10:40:00,165.06,165.2,164.87,165.12,19698.0,151.5805,151.7091,151.406,151.6356,19698.0
2019-04-05 10:50:00,165.13,165.45,165.07,165.12,23326.0,151.6448,151.9386,151.5897,151.6356,23326.0
2019-04-05 11:00:00,165.16,165.27,164.99,165.14,18438.0,151.6723,151.7733,151.5162,151.654,18438.0
2019-04-05 11:10:00,165.13,165.25,165.02,165.06,11794.0,151.6448,151.755,151.5438,151.5805,11794.0
2019-04-05 11:20:00,165.06,165.08,164.57,164.61,23158.0,151.5805,151.5989,151.1305,151.1672,23158.0
2019-04-05 11:30:00,164.65,164.81,164.51,164.55,8896.0,151.204,151.3509,151.0754,151.1121,8896.0
2019-04-05 11:40:00,164.71,165.02,164.71,164.91,22853.0,151.2591,151.5438,151.2591,151.4427,22853.0
2019-04-05 11:50:00,164.93,165.04,164.68,164.76,16283.0,151.4611,151.5621,151.2315,151.305,16283.0
2019-04-05 12:00:00,164.73,164.92,164.73,164.92,4485.0,151.2774,151.4519,151.2774,151.4519,4485.0
2019-04-05 12:10:00,164.96,165.12,164.82,165.05,34258.0,151.4887,151.6356,151.3601,151.5713,34258.0
2019-04-05 12:20:00,165.06,165.1,165.03,165.08,4073.0,151.5805,151.6172,151.5529,151.5989,4073.0
2019-04-05 12:30:00,165.12,165.14,164.84,164.84,7898.0,151.6356,151.654,151.3785,151.3785,7898.0
2019-04-05 12:40:00,164.84,165.1,164.82,165.1,8926.0,151.3785,151.6172,151.3601,151.6172,8926.0
2019-04-05 12:50:00,165.16,165.17,165.0,165.07,9136.0,151.6723,151.6815,151.5254,151.5897,9136.0
2019-04-05 13:00:00,165.07,165.12,164.94,165.09,10228.0,151.5897,151.6356,151.4703,151.608,10228.0
2019-04-05 13:10:00,165.11,165.36,165.03,165.33,9496.0,151.6264,151.856,151.5529,151.8284,9496.0
2019-04-05 13:20:00,165.33,165.38,165.09,165.1,15124.0,151.8284,151.8744,151.608,151.6172,15124.0
2019-04-05 13:30:00,165.09,165.17,165.05,165.11,8610.0,151.608,151.6815,151.5713,151.6264,8610.0
2019-04-05 13:40:00,165.15,165.2,165.1,165.13,5145.0,151.6631,151.7091,151.6172,151.6448,5145.0
2019-04-05 13:50:00,165.13,165.27,165.04,165.27,5069.0,151.6448,151.7733,151.5621,151.7733,5069.0
2019-04-05 14:00:00,165.25,165.39,165.09,165.29,61088.0,151.755,151.8835,151.608,151.7917,61088.0
2019-04-05 14:10:00,165.31,165.38,165.06,165.09,23752.0,151.8101,151.8744,151.5805,151.608,23752.0
2019-04-05 14:20:00,165.08,165.32,165.01,165.17,27931.0,151.5989,151.8193,151.5346,151.6815,27931.0
2019-04-05 14:30:00,165.14,165.31,164.95,165.18,25746.0,151.654,151.8101,151.4795,151.6907,25746.0
2019-04-05 14:40:00,165.18,165.18,164.97,165.06,9877.0,151.6907,151.6907,151.4978,151.5805,9877.0
2019-04-05 14:50:00,165.02,165.12,164.98,165.01,13678.0,151.5438,151.6356,151.507,151.5346,13678.0
2019-04-05 15:00:00,165.03,165.05,164.92,165.03,10039.0,151.5529,151.5713,151.4519,151.5529,10039.0
2019-04-05 15:10:00,165.0,165.1,164.96,165.1,6351.0,151.5254,151.6172,151.4887,151.6172,6351.0
2019-04-05 15:20:00,165.14,165.2,165.08,165.16,17562.0,151.654,151.7091,151.5989,151.6723,17562.0
2019-04-05 15:30:00,165.17,165.25,164.91,164.96,31823.0,151.6815,151.755,151.4427,151.4887,31823.0
2019-04-05 15:40:00,164.96,165.01,164.89,165.01,39649.0,151.4887,151.5346,151.4244,151.5346,39649.0
2019-04-05 15:50:00,164.98,165.18,164.8,165.02,170149.0,151.507,151.6907,151.3417,151.5438,170149.0
2019-04-08 09:30:00,163.98,164.44,163.77,164.0,56057.0,150.5887,151.0111,150.3958,150.6071,56057.0
2019-04-08 09:40:00,164.06,164.22,163.83,163.95,21834.0,150.6622,150.8091,150.4509,150.5611,21834.0
2019-04-08 09:50:00,163.99,164.09,163.53,163.53,22218.0,150.5979,150.6897,150.1754,150.1754,22218.0
2019-04-08 10:00:00,163.66,163.79,163.29,163.46,41589.0,150.2948,150.4142,149.955,150.1112,41589.0
2019-04-08 10:10:00,163.53,163.71,163.36,163.64,8479.0,150.1754,150.3407,150.0193,150.2765,8479.0
2019-04-08 10:20:00,163.66,163.8,163.19,163.3,46278.0,150.2948,150.4234,149.8632,149.9642,46278.0
2019-04-08 10:30:00,163.36,163.67,163.35,163.66,15530.0,150.0193,150.304,150.0101,150.2948,15530.0
2019-04-08 10:40:00,163.6,163.68,163.46,163.51,9899.0,150.2397,150.3132,150.1112,150.1571,9899.0
2019-04-08 10:50:00,163.54,163.89,163.54,163.79,10213.0,150.1846,150.506,150.1846,150.4142,10213.0
2019-04-08 11:00:00,163.85,164.2,163.8,164.19,11447.0,150.4693,150.7907,150.4234,150.7815,11447.0
2019-04-08 11:10:00,164.22,164.49,164.22,164.24,6245.0,150.8091,151.057,150.8091,150.8275,6245.0
2019-04-08 11:20:00,164.2,164.29,164.15,164.15,6869.0,150.7907,150.8734,150.7448,150.7448,6869.0
2019-04-08 11:30:00,164.2,164.48,164.18,164.37,6610.0,150.7907,151.0479,150.7724,150.9468,6610.0
2019-04-08 11:40:00,164.37,164.46,164.2,164.4,7917.0,150.9468,151.0295,150.7907,150.9744,7917.0
2019-04-08 11:50:00,164.36,164.38,164.21,164.3,9345.0,150.9377,150.956,150.7999,150.8826,9345.0
2019-04-08 12:00:00,164.31,164.34,163.96,164.01,13997.0,150.8917,150.9193,150.5703,150.6162,13997.0
2019-04-08 12:10:00,164.0,164.02,163.88,163.88,7246.0,150.6071,150.6254,150.4969,150.4969,7246.0
2019-04-08 12:20:00,163.84,163.94,163.75,163.94,4156.0,150.4601,150.552,150.3775,150.552,4156.0
2019-04-08 12:30:00,163.96,164.03,163.72,164.02,9165.0,150.5703,150.6346,150.3499,150.6254,9165.0
2019-04-08 12:40:00,164.0,164.04,163.78,163.81,7239.0,150.6071,150.6438,150.405,150.4326,7239.0
2019-04-08 12:50:00,163.82,163.99,163.71,163.71,3787.0,150.4418,150.5979,150.3407,150.3407,3787.0
2019-04-08 13:00:00,163.71,163.77,163.55,163.74,12706.0,150.3407,150.3958,150.1938,150.3683,12706.0
2019-04-08 13:10:00,163.8,164.02,163.75,163.97,14147.0,150.4234,150.6254,150.3775,150.5795,14147.0
2019-04-08 13:20:00,164.0,164.15,163.95,163.99,8482.0,150.6071,150.7448,150.5611,150.5979,8482.0
2019-04-08 13:30:00,164.0,164.2,164.0,164.15,3668.0,150.6071,150.7907,150.6071,150.7448,3668.0
2019-04-08 13:40:00,164.18,164.22,164.04,164.14,6435.0,150.7724,150.8091,150.6438,150.7356,6435.0
2019-04-08 13:50:00,164.15,164.39,164.15,164.39,3431.0,150.7448,150.9652,150.7448,150.9652,3431.0
2019-04-08 14:00:00,164.36,164.63,164.22,164.54,8699.0,150.9377,151.1856,150.8091,151.103,8699.0
2019-04-08 14:10:00,164.55,164.63,164.45,164.49,6425.0,151.1121,151.1856,151.0203,151.057,6425.0
2019-04-08 14:20:00,164.39,164.47,164.36,164.44,5467.0,150.9652,151.0387,150.9377,151.0111,5467.0
2019-04-08 14:30:00,164.4,164.68,164.4,164.59,4742.0,150.9744,151.2315,150.9744,151.1489,4742.0
2019-04-08 14:40:00,164.63,164.65,164.48,164.49,6728.0,151.1856,151.204,151.0479,151.057,6728.0
2019-04-08 14:50:00,164.5,164.63,164.37,164.63,19045.0,151.0662,151.1856,150.9468,151.1856,19045.0
2019-04-08 15:00:00,164.59,164.77,164.57,164.71,15655.0,151.1489,151.3142,151.1305,151.2591,15655.0
2019-04-08 15:10:00,164.73,164.83,164.67,164.68,13904.0,151.2774,151.3693,151.2223,151.2315,13904.0
2019-04-08 15:20:00,164.71,164.89,164.67,164.81,12379.0,151.2591,151.4244,151.2223,151.3509,12379.0
2019-04-08 15:30:00,164.78,165.04,164.68,164.9,30606.0,151.3234,151.5621,151.2315,151.4336,30606.0
2019-04-08 15:40:00,164.91,165.02,164.9,164.93,29615.0,151.4427,151.5438,151.4336,151.4611,29615.0
2019-04-08 15:50:00,164.95,165.03,164.88,164.97,88302.0,151.4795,151.5529,151.4152,151.4978,88302.0
2019-04-09 09:30:00,162.18,162.41,160.1,161.3,127076.0,148.9357,149.1469,147.0256,148.1276,127076.0
2019-04-09 09:40:00,161.24,161.24,160.36,160.89,41072.0,148.0725,148.0725,147.2643,147.751,41072.0
2019-04-09 09:50:00,160.89,161.26,160.28,160.67,92420.0,147.751,148.0908,147.1909,147.549,92420.0
2019-04-09 10:00:00,160.66,161.0,160.39,160.85,30113.0,147.5398,147.8521,147.2919,147.7143,30113.0
2019-04-09 10:10:00,160.84,160.84,160.27,160.33,42127.0,147.7051,147.7051,147.1817,147.2368,42127.0
2019-04-09 10:20:00,160.34,160.73,160.33,160.4,34743.0,147.246,147.6041,147.2368,147.3011,34743.0
2019-04-09 10:30:00,160.5,160.81,160.36,160.56,27961.0,147.3929,147.6776,147.2643,147.448,27961.0
2019-04-09 10:40:00,160.54,160.59,160.05,160.1,35829.0,147.4296,147.4755,146.9796,147.0256,35829.0
2019-04-09 10:50:00,160.1,160.35,159.9,160.05,25032.0,147.0256,147.2551,146.8419,146.9796,25032.0
2019-04-09 11:00:00,160.07,160.38,160.05,160.35,22903.0,146.998,147.2827,146.9796,147.2551,22903.0
2019-04-09 11:10:00,160.32,160.44,160.08,160.14,23970.0,147.2276,147.3378,147.0072,147.0623,23970.0
2019-04-09 11:20:00,160.15,160.24,159.86,160.08,28990.0,147.0715,147.1541,146.8052,147.0072,28990.0
2019-04-09 11:30:00,160.12,160.31,160.04,160.12,25523.0,147.0439,147.2184,146.9705,147.0439,25523.0
2019-04-09 11:40:00,160.05,160.31,159.95,160.28,12839.0,146.9796,147.2184,146.8878,147.1909,12839.0
2019-04-09 11:50:00,160.29,160.3,160.07,160.11,23347.0,147.2,147.2092,146.998,147.0347,23347.0
2019-04-09 12:00:00,160.1,160.52,160.03,160.47,19827.0,147.0256,147.4113,146.9613,147.3653,19827.0
2019-04-09 12:10:00,160.44,160.88,160.33,160.68,31341.0,147.3378,147.7419,147.2368,147.5582,31341.0
2019-04-09 12:20:00,160.69,160.83,160.51,160.61,22135.0,147.5674,147.6959,147.4021,147.4939,22135.0
2019-04-09 12:30:00,160.66,160.66,160.41,160.41,7129.0,147.5398,147.5398,147.3102,147.3102,7129.0
2019-04-09 12:40:00,160.4,160.41,160.16,160.17,12463.0,147.3011,147.3102,147.0807,147.0898,12463.0
2019-04-09 12:50:00,160.16,160.35,160.16,160.27,16905.0,147.0807,147.2551,147.0807,147.1817,16905.0
2019-04-09 13:00:00,160.25,160.26,160.02,160.17,12671.0,147.1633,147.1725,146.9521,147.0898,12671.0
2019-04-09 13:10:00,160.19,160.36,160.18,160.34,10593.0,147.1082,147.2643,147.099,147.246,10593.0
2019-04-09 13:20:00,160.37,160.63,160.32,160.5,25434.0,147.2735,147.5123,147.2276,147.3929,25434.0
2019-04-09 13:30:00,160.48,160.52,160.4,160.42,9813.0,147.3745,147.4113,147.3011,147.3194,9813.0
2019-04-09 13:40:00,160.43,160.48,160.34,160.38,15340.0,147.3286,147.3745,147.246,147.2827,15340.0
2019-04-09 13:50:00,160.39,160.44,160.33,160.44,5395.0,147.2919,147.3378,147.2368,147.3378,5395.0
2019-04-09 14:00:00,160.43,160.45,160.2,160.24,14405.0,147.3286,147.347,147.1174,147.1541,14405.0
2019-04-09 14:10:00,160.22,160.28,159.67,159.7,96548.0,147.1358,147.1909,146.6307,146.6582,96548.0
2019-04-09 14:20:00,159.68,159.83,159.14,159.18,46016.0,146.6399,146.7776,146.1439,146.1807,46016.0
2019-04-09 14:30:00,159.16,159.25,158.66,158.81,119916.0,146.1623,146.245,145.7031,145.8409,119916.0
2019-04-09 14:40:00,158.82,158.9,158.61,158.76,49215.0,145.8501,145.9235,145.6572,145.795,49215.0
2019-04-09 14:50:00,158.77,158.78,158.46,158.55,145105.0,145.8042,145.8133,145.5195,145.6021,145105.0
2019-04-09 15:00:00,158.55,158.92,158.53,158.84,36984.0,145.6021,145.9419,145.5838,145.8684,36984.0
2019-04-09 15:10:00,158.84,158.93,158.67,158.68,77844.0,145.8684,145.9511,145.7123,145.7215,77844.0
2019-04-09 15:20:00,158.64,158.83,158.51,158.75,80797.0,145.6848,145.8593,145.5654,145.7858,80797.0
2019-04-09 15:30:00,158.76,158.99,158.74,158.84,172312.0,145.795,146.0062,145.7766,145.8684,172312.0
2019-04-09 15:40:00,158.83,159.09,158.69,159.08,114324.0,145.8593,146.098,145.7307,146.0888,114324.0
2019-04-09 15:50:00,159.07,159.08,158.46,158.86,239365.0,146.0797,146.0888,145.5195,145.8868,239365.0
2019-04-10 09:30:00,159.0,159.64,158.75,158.88,36030.0,146.0154,146.6031,145.7858,145.9052,36030.0
2019-04-10 09:40:00,158.8,158.93,158.02,158.54,52004.0,145.8317,145.9511,145.1154,145.5929,52004.0
2019-04-10 09:50:00,158.53,158.53,157.95,158.0,38860.0,145.5838,145.5838,145.0511,145.097,38860.0
2019-04-10 10:00:00,157.95,158.29,157.09,157.23,79356.0,145.0511,145.3634,144.2614,144.3899,79356.0
2019-04-10 10:10:00,157.11,157.31,156.33,156.47,121552.0,144.2797,144.4634,143.5634,143.692,121552.0
2019-04-10 10:20:00,156.5,156.79,156.2,156.24,58801.0,143.7195,143.9859,143.444,143.4808,58801.0
2019-04-10 10:30:00,156.21,156.71,156.03,156.63,60317.0,143.4532,143.9124,143.2879,143.8389,60317.0
2019-04-10 10:40:00,156.64,156.64,156.14,156.52,33711.0,143.8481,143.8481,143.3889,143.7379,33711.0
2019-04-10 10:50:00,156.56,156.56,156.27,156.31,31835.0,143.7746,143.7746,143.5083,143.5451,31835.0
2019-04-10 11:00:00,156.33,156.64,156.18,156.26,81273.0,143.5634,143.8481,143.4257,143.4991,81273.0
2019-04-10 11:10:00,156.25,156.55,156.2,156.28,84737.0,143.49,143.7655,143.444,143.5175,84737.0
2019-04-10 11:20:00,156.24,156.49,155.96,155.99,54916.0,143.4808,143.7104,143.2236,143.2512,54916.0
2019-04-10 11:30:00,155.99,156.37,155.99,156.26,160998.0,143.2512,143.6002,143.2512,143.4991,160998.0
2019-04-10 11:40:00,156.27,156.3,155.97,156.0,148094.0,143.5083,143.5359,143.2328,143.2604,148094.0
2019-04-10 11:50:00,156.0,156.09,155.76,155.83,54911.0,143.2604,143.343,143.04,143.1043,54911.0
2019-04-10 12:00:00,155.82,156.08,155.82,155.98,25084.0,143.0951,143.3338,143.0951,143.242,25084.0
2019-04-10 12:10:00,155.98,156.4,155.95,156.16,53566.0,143.242,143.6277,143.2145,143.4073,53566.0
2019-04-10 12:20:00,156.13,156.33,156.0,156.22,25765.0,143.3798,143.5634,143.2604,143.4624,25765.0
2019-04-10 12:30:00,156.23,156.85,156.23,156.74,61154.0,143.4716,144.041,143.4716,143.9399,61154.0
2019-04-10 12:40:00,156.71,156.71,156.43,156.63,28439.0,143.9124,143.9124,143.6553,143.8389,28439.0
2019-04-10 12:50:00,156.62,156.88,156.6,156.79,16843.0,143.8297,144.0685,143.8114,143.9859,16843.0
2019-04-10 13:00:00,156.77,157.4,156.75,157.35,107143.0,143.9675,144.546,143.9491,144.5001,107143.0
2019-04-10 13:10:00,157.34,157.58,157.11,157.47,25697.0,144.4909,144.7113,144.2797,144.6103,25697.0
2019-04-10 13:20:00,157.46,157.64,157.26,157.32,117731.0,144.6011,144.7664,144.4175,144.4726,117731.0
2019-04-10 13:30:00,157.32,157.48,157.17,157.37,37175.0,144.4726,144.6195,144.3348,144.5185,37175.0
2019-04-10 13:40:00,157.36,157.88,157.29,157.88,29599.0,144.5093,144.9868,144.445,144.9868,29599.0
2019-04-10 13:50:00,157.83,158.15,157.75,158.0,34927.0,144.9409,145.2348,144.8675,145.097,34927.0
2019-04-10 14:00:00,158.1,158.62,157.95,158.43,31296.0,145.1889,145.6664,145.0511,145.4919,31296.0
2019-04-10 14:10:00,158.39,158.45,157.86,158.0,30995.0,145.4552,145.5103,144.9685,145.097,30995.0
2019-04-10 14:20:00,157.97,158.22,157.78,158.12,26581.0,145.0695,145.2991,144.895,145.2072,26581.0
2019-04-10 14:30:00,158.08,158.18,158.01,158.1,14733.0,145.1705,145.2623,145.1062,145.1889,14733.0
2019-04-10 14:40:00,158.12,158.25,158.08,158.08,17842.0,145.2072,145.3266,145.1705,145.1705,17842.0
2019-04-10 14:50:00,158.09,158.42,158.08,158.3,30781.0,145.1797,145.4827,145.1705,145.3725,30781.0
2019-04-10 15:00:00,158.33,158.7,158.25,158.52,41147.0,145.4001,145.7399,145.3266,145.5746,41147.0
2019-04-10 15:10:00,158.49,158.57,158.33,158.45,27623.0,145.547,145.6205,145.4001,145.5103,27623.0
2019-04-10 15:20:00,158.45,158.63,158.4,158.62,31143.0,145.5103,145.6756,145.4644,145.6664,31143.0
2019-04-10 15:30:00,158.63,158.69,158.38,158.43,43670.0,145.6756,145.7307,145.446,145.4919,43670.0
2019-04-10 15:40:00,158.43,158.66,158.42,158.65,67414.0,145.4919,145.7031,145.4827,145.694,67414.0
2019-04-10 15:50:00,158.66,158.74,158.48,158.66,166256.0,145.7031,145.7766,145.5378,145.7031,166256.0
2019-04-11 09:30:00,158.64,158.93,157.9,158.08,40580.0,145.6848,145.9511,145.0052,145.1705,40580.0
2019-04-11 09:40:00,158.08,158.89,158.07,158.8,25765.0,145.1705,145.9144,145.1613,145.8317,25765.0
2019-04-11 09:50:00,158.8,159.15,158.79,159.0,18009.0,145.8317,146.1531,145.8225,146.0154,18009.0
2019-04-11 10:00:00,159.04,159.28,158.95,159.06,29247.0,146.0521,146.2725,145.9695,146.0705,29247.0
2019-04-11 10:10:00,159.07,159.76,159.05,159.74,27996.0,146.0797,146.7133,146.0613,146.695,27996.0
2019-04-11 10:20:00,159.79,159.85,159.6,159.63,16835.0,146.7409,146.796,146.5664,146.5939,16835.0
2019-04-11 10:30:00,159.6,159.64,159.1,159.41,20739.0,146.5664,146.6031,146.1072,146.3919,20739.0
2019-04-11 10:40:00,159.39,159.63,159.37,159.57,17893.0,146.3735,146.5939,146.3552,146.5388,17893.0
2019-04-11 10:50:00,159.62,159.72,159.51,159.61,15053.0,146.5848,146.6766,146.4837,146.5756,15053.0
2019-04-11 11:00:00,159.64,159.69,159.48,159.58,19141.0,146.6031,146.649,146.4562,146.548,19141.0
2019-04-11 11:10:00,159.58,159.7,159.46,159.59,10869.0,146.548,146.6582,146.4378,146.5572,10869.0
2019-04-11 11:20:00,159.61,159.75,159.59,159.63,14085.0,146.5756,146.7041,146.5572,146.5939,14085.0
2019-04-11 11:30:00,159.61,159.73,159.51,159.55,21900.0,146.5756,146.6858,146.4837,146.5205,21900.0
2019-04-11 11:40:00,159.53,159.53,159.06,159.43,26307.0,146.5021,146.5021,146.0705,146.4103,26307.0
2019-04-11 11:50:00,159.52,159.82,159.49,159.76,10727.0,146.4929,146.7684,146.4654,146.7133,10727.0
2019-04-11 12:00:00,159.78,159.97,159.75,159.84,9370.0,146.7317,146.9062,146.7041,146.7868,9370.0
2019-04-11 12:10:00,159.84,160.0,159.8,159.95,11029.0,146.7868,146.9337,146.7501,146.8878,11029.0
2019-04-11 12:20:00,159.95,159.96,159.66,159.7,13382.0,146.8878,146.897,146.6215,146.6582,13382.0
2019-04-11 12:30:00,159.67,159.87,159.62,159.87,21965.0,146.6307,146.8143,146.5848,146.8143,21965.0
2019-04-11 12:40:00,159.85,159.85,159.44,159.44,25150.0,146.796,146.796,146.4195,146.4195,25150.0
2019-04-11 12:50:00,159.44,159.79,159.44,159.78,8115.0,146.4195,146.7409,146.4195,146.7317,8115.0
2019-04-11 13:00:00,159.8,159.85,159.63,159.7,19665.0,146.7501,146.796,146.5939,146.6582,19665.0
2019-04-11 13:10:00,159.7,159.73,159.6,159.61,10278.0,146.6582,146.6858,146.5664,146.5756,10278.0
2019-04-11 13:20:00,159.61,159.67,159.56,159.6,10197.0,146.5756,146.6307,146.5297,146.5664,10197.0
2019-04-11 13:30:00,159.61,159.67,159.45,159.56,18102.0,146.5756,146.6307,146.4286,146.5297,18102.0
2019-04-11 13:40:00,159.55,159.68,159.41,159.66,7811.0,146.5205,146.6399,146.3919,146.6215,7811.0
2019-04-11 13:50:00,159.7,159.81,159.69,159.75,16566.0,146.6582,146.7592,146.649,146.7041,16566.0
2019-04-11 14:00:00,159.75,159.86,159.67,159.69,35688.0,146.7041,146.8052,146.6307,146.649,35688.0
2019-04-11 14:10:00,159.67,159.78,159.52,159.61,17017.0,146.6307,146.7317,146.4929,146.5756,17017.0
2019-04-11 14:20:00,159.6,159.68,159.48,159.5,12296.0,146.5664,146.6399,146.4562,146.4746,12296.0
2019-04-11 14:30:00,159.51,159.59,159.44,159.45,10573.0,146.4837,146.5572,146.4195,146.4286,10573.0
2019-04-11 14:40:00,159.45,159.68,159.44,159.49,14254.0,146.4286,146.6399,146.4195,146.4654,14254.0
2019-04-11 14:50:00,159.49,159.61,159.4,159.61,12430.0,146.4654,146.5756,146.3827,146.5756,12430.0
2019-04-11 15:00:00,159.61,159.72,159.53,159.56,29143.0,146.5756,146.6766,146.5021,146.5297,29143.0
2019-04-11 15:10:00,159.58,159.89,159.58,159.89,37894.0,146.548,146.8327,146.548,146.8327,37894.0
2019-04-11 15:20:00,159.91,159.91,159.65,159.68,21765.0,146.8511,146.8511,146.6123,146.6399,21765.0
2019-04-11 15:30:00,159.69,159.91,159.64,159.89,19507.0,146.649,146.8511,146.6031,146.8327,19507.0
2019-04-11 15:40:00,159.88,160.0,159.81,159.93,29687.0,146.8235,146.9337,146.7592,146.8694,29687.0
2019-04-11 15:50:00,159.95,160.3,159.9,160.15,99057.0,146.8878,147.2092,146.8419,147.0715,99057.0
2019-04-12 09:30:00,161.69,162.0,160.88,161.99,61275.0,148.4857,148.7704,147.7419,148.7612,61275.0
2019-04-12 09:40:00,162.0,162.33,161.92,161.94,25885.0,148.7704,149.0734,148.6969,148.7153,25885.0
2019-04-12 09:50:00,161.86,162.2,161.81,162.11,16290.0,148.6418,148.9541,148.5959,148.8714,16290.0
2019-04-12 10:00:00,161.98,162.08,161.07,161.31,32602.0,148.752,148.8439,147.9163,148.1367,32602.0
2019-04-12 10:10:00,161.28,161.37,160.72,160.81,41197.0,148.1092,148.1918,147.5949,147.6776,41197.0
2019-04-12 10:20:00,160.81,161.44,160.8,161.17,19129.0,147.6776,148.2561,147.6684,148.0082,19129.0
2019-04-12 10:30:00,161.22,161.34,160.97,161.02,17079.0,148.0541,148.1643,147.8245,147.8704,17079.0
2019-04-12 10:40:00,160.97,161.22,160.69,161.21,15226.0,147.8245,148.0541,147.5674,148.0449,15226.0
2019-04-12 10:50:00,161.3,161.4,160.9,160.91,14225.0,148.1276,148.2194,147.7602,147.7694,14225.0
2019-04-12 11:00:00,160.87,161.0,160.59,160.7,17751.0,147.7327,147.8521,147.4755,147.5766,17751.0
2019-04-12 11:10:00,160.71,161.05,160.56,160.75,13720.0,147.5857,147.898,147.448,147.6225,13720.0
2019-04-12 11:20:00,160.78,160.96,160.68,160.92,9960.0,147.65,147.8153,147.5582,147.7786,9960.0
2019-04-12 11:30:00,160.96,161.09,160.28,160.49,50171.0,147.8153,147.9347,147.1909,147.3837,50171.0
2019-04-12 11:40:00,160.56,160.77,159.98,160.19,53523.0,147.448,147.6408,146.9154,147.1082,53523.0
2019-04-12 11:50:00,160.24,160.41,160.05,160.16,23700.0,147.1541,147.3102,146.9796,147.0807,23700.0
2019-04-12 12:00:00,160.16,160.2,159.9,160.05,45572.0,147.0807,147.1174,146.8419,146.9796,45572.0
2019-04-12 12:10:00,160.03,160.34,160.0,160.34,18561.0,146.9613,147.246,146.9337,147.246,18561.0
2019-04-12 12:20:00,160.4,160.6,160.21,160.47,9048.0,147.3011,147.4847,147.1266,147.3653,9048.0
2019-04-12 12:30:00,160.47,160.68,160.4,160.68,5653.0,147.3653,147.5582,147.3011,147.5582,5653.0
2019-04-12 12:40:00,160.65,160.98,160.65,160.98,12482.0,147.5306,147.8337,147.5306,147.8337,12482.0
2019-04-12 12:50:00,160.99,161.04,160.78,161.04,10831.0,147.8429,147.8888,147.65,147.8888,10831.0
2019-04-12 13:00:00,161.06,161.12,161.0,161.04,5860.0,147.9072,147.9623,147.8521,147.8888,5860.0
2019-04-12 13:10:00,161.05,161.33,161.05,161.29,11712.0,147.898,148.1551,147.898,148.1184,11712.0
2019-04-12 13:20:00,161.29,161.37,161.28,161.32,8795.0,148.1184,148.1918,148.1092,148.1459,8795.0
2019-04-12 13:30:00,161.33,161.34,161.01,161.11,12560.0,148.1551,148.1643,147.8612,147.9531,12560.0
2019-04-12 13:40:00,161.07,161.19,161.05,161.11,8409.0,147.9163,148.0265,147.898,147.9531,8409.0
2019-04-12 13:50:00,161.08,161.18,161.01,161.11,6971.0,147.9255,148.0174,147.8612,147.9531,6971.0
2019-04-12 14:00:00,161.08,161.31,161.0,161.23,9367.0,147.9255,148.1367,147.8521,148.0633,9367.0
2019-04-12 14:10:00,161.25,161.25,161.12,161.24,7651.0,148.0816,148.0816,147.9623,148.0725,7651.0
2019-04-12 14:20:00,161.29,161.46,161.18,161.22,12141.0,148.1184,148.2745,148.0174,148.0541,12141.0
2019-04-12 14:30:00,161.23,161.32,161.08,161.14,11343.0,148.0633,148.1459,147.9255,147.9806,11343.0
2019-04-12 14:40:00,161.11,161.19,161.06,161.06,6352.0,147.9531,148.0265,147.9072,147.9072,6352.0
2019-04-12 14:50:00,161.06,161.14,160.97,161.12,7996.0,147.9072,147.9806,147.8245,147.9623,7996.0
2019-04-12 15:00:00,161.13,161.17,161.03,161.16,9059.0,147.9714,148.0082,147.8796,147.999,9059.0
2019-04-12 15:10:00,161.17,161.31,161.16,161.22,13811.0,148.0082,148.1367,147.999,148.0541,13811.0
2019-04-12 15:20:00,161.2,161.33,161.11,161.31,31324.0,148.0357,148.1551,147.9531,148.1367,31324.0
2019-04-12 15:30:00,161.28,161.52,161.24,161.47,18336.0,148.1092,148.3296,148.0725,148.2837,18336.0
2019-04-12 15:40:00,161.49,161.51,161.27,161.35,21697.0,148.302,148.3204,148.1,148.1735,21697.0
2019-04-12 15:50:00,161.36,161.46,161.06,161.46,92185.0,148.1827,148.2745,147.9072,148.2745,92185.0
2019-04-15 09:30:00,161.83,162.19,161.51,161.85,61890.0,148.6143,148.9449,148.3204,148.6326,61890.0
2019-04-15 09:40:00,161.84,161.9,161.44,161.64,29470.0,148.6235,148.6786,148.2561,148.4398,29470.0
2019-04-15 09:50:00,161.63,162.09,161.38,162.05,22061.0,148.4306,148.853,148.201,148.8163,22061.0
2019-04-15 10:00:00,162.02,162.47,162.02,162.1,21783.0,148.7888,149.202,148.7888,148.8622,21783.0
2019-04-15 10:10:00,162.12,162.12,161.77,161.85,7393.0,148.8806,148.8806,148.5592,148.6326,7393.0
2019-04-15 10:20:00,161.83,162.26,161.82,161.98,20686.0,148.6143,149.0092,148.6051,148.752,20686.0
2019-04-15 10:30:00,161.87,162.2,161.81,162.13,11196.0,148.651,148.9541,148.5959,148.8898,11196.0
2019-04-15 10:40:00,162.15,162.25,161.87,162.1,18020.0,148.9081,149.0,148.651,148.8622,18020.0
2019-04-15 10:50:00,162.12,162.12,161.92,162.05,9919.0,148.8806,148.8806,148.6969,148.8163,9919.0
2019-04-15 11:00:00,162.07,162.3,162.01,162.18,11444.0,148.8347,149.0459,148.7796,148.9357,11444.0
2019-04-15 11:10:00,162.18,162.45,162.16,162.27,12423.0,148.9357,149.1836,148.9173,149.0183,12423.0
2019-04-15 11:20:00,162.26,162.45,162.21,162.26,12490.0,149.0092,149.1836,148.9632,149.0092,12490.0
2019-04-15 11:30:00,162.26,162.26,161.95,161.99,14281.0,149.0092,149.0092,148.7245,148.7612,14281.0
2019-04-15 11:40:00,162.03,162.2,161.9,162.19,10121.0,148.7979,148.9541,148.6786,148.9449,10121.0
2019-04-15 11:50:00,162.15,162.25,162.06,162.06,9047.0,148.9081,149.0,148.8255,148.8255,9047.0
2019-04-15 12:00:00,162.07,162.08,161.91,161.95,7034.0,148.8347,148.8439,148.6877,148.7245,7034.0
2019-04-15 12:10:00,161.94,162.0,161.88,161.98,15461.0,148.7153,148.7704,148.6602,148.752,15461.0
2019-04-15 12:20:00,161.99,162.04,161.89,161.98,6829.0,148.7612,148.8071,148.6694,148.752,6829.0
2019-04-15 12:30:00,161.98,162.13,161.95,162.13,5600.0,148.752,148.8898,148.7245,148.8898,5600.0
2019-04-15 12:40:00,162.08,162.19,161.96,162.0,41334.0,148.8439,148.9449,148.7337,148.7704,41334.0
2019-04-15 12:50:00,162.03,162.08,161.94,162.0,22710.0,148.7979,148.8439,148.7153,148.7704,22710.0
2019-04-15 13:00:00,161.96,162.21,161.96,162.15,18824.0,148.7337,148.9632,148.7337,148.9081,18824.0
2019-04-15 13:10:00,162.15,162.22,162.11,162.21,6525.0,148.9081,148.9724,148.8714,148.9632,6525.0
2019-04-15 13:20:00,162.21,162.37,162.18,162.33,15717.0,148.9632,149.1102,148.9357,149.0734,15717.0
2019-04-15 13:30:00,162.36,162.45,162.28,162.28,15113.0,149.101,149.1836,149.0275,149.0275,15113.0
2019-04-15 13:40:00,162.31,162.37,162.23,162.23,7457.0,149.0551,149.1102,148.9816,148.9816,7457.0
2019-04-15 13:50:00,162.25,162.28,162.18,162.26,7388.0,149.0,149.0275,148.9357,149.0092,7388.0
2019-04-15 14:00:00,162.25,162.3,162.22,162.27,10783.0,149.0,149.0459,148.9724,149.0183,10783.0
2019-04-15 14:10:00,162.27,162.3,162.21,162.21,11774.0,149.0183,149.0459,148.9632,148.9632,11774.0
2019-04-15 14:20:00,162.2,162.27,162.14,162.24,8560.0,148.9541,149.0183,148.899,148.9908,8560.0
2019-04-15 14:30:00,162.22,162.27,162.15,162.17,22807.0,148.9724,149.0183,148.9081,148.9265,22807.0
2019-04-15 14:40:00,162.14,162.22,162.11,162.16,9633.0,148.899,148.9724,148.8714,148.9173,9633.0
2019-04-15 14:50:00,162.16,162.3,162.1,162.28,12486.0,148.9173,149.0459,148.8622,149.0275,12486.0
2019-04-15 15:00:00,162.27,162.3,162.16,162.29,14040.0,149.0183,149.0459,148.9173,149.0367,14040.0
2019-04-15 15:10:00,162.3,162.3,162.19,162.2,13940.0,149.0459,149.0459,148.9449,148.9541,13940.0
2019-04-15 15:20:00,162.21,162.31,162.2,162.26,18054.0,148.9632,149.0551,148.9541,149.0092,18054.0
2019-04-15 15:30:00,162.25,162.26,161.99,162.04,23533.0,149.0,149.0092,148.7612,148.8071,23533.0
2019-04-15 15:40:00,162.05,162.26,162.02,162.23,32964.0,148.8163,149.0092,148.7888,148.9816,32964.0
2019-04-15 15:50:00,162.24,162.59,162.24,162.49,137321.0,148.9908,149.3122,148.9908,149.2204,137321.0
2019-04-16 09:30:00,162.49,163.25,162.37,163.1,36310.0,149.2204,149.9183,149.1102,149.7806,36310.0
2019-04-16 09:40:00,163.17,163.2,162.89,163.0,11120.0,149.8448,149.8724,149.5877,149.6887,11120.0
2019-04-16 09:50:00,163.0,163.36,162.95,163.32,10246.0,149.6887,150.0193,149.6428,149.9826,10246.0
2019-04-16 10:00:00,163.36,163.49,163.0,163.08,12898.0,150.0193,150.1387,149.6887,149.7622,12898.0
2019-04-16 10:10:00,163.04,163.26,162.97,163.2,15333.0,149.7255,149.9275,149.6612,149.8724,15333.0
2019-04-16 10:20:00,163.22,163.48,163.17,163.44,14230.0,149.8908,150.1295,149.8448,150.0928,14230.0
2019-04-16 10:30:00,163.42,163.42,163.23,163.23,9340.0,150.0744,150.0744,149.8999,149.8999,9340.0
2019-04-16 10:40:00,163.19,163.31,163.13,163.23,7440.0,149.8632,149.9734,149.8081,149.8999,7440.0
2019-04-16 10:50:00,163.2,163.24,163.03,163.19,29272.0,149.8724,149.9091,149.7163,149.8632,29272.0
2019-04-16 11:00:00,163.18,163.31,163.08,163.28,21807.0,149.854,149.9734,149.7622,149.9459,21807.0
2019-04-16 11:10:00,163.3,163.72,163.29,163.7,20451.0,149.9642,150.3499,149.955,150.3316,20451.0
2019-04-16 11:20:00,163.72,163.75,163.55,163.61,9869.0,150.3499,150.3775,150.1938,150.2489,9869.0
2019-04-16 11:30:00,163.6,163.82,163.53,163.8,7723.0,150.2397,150.4418,150.1754,150.4234,7723.0
2019-04-16 11:40:00,163.8,164.02,163.71,163.84,31708.0,150.4234,150.6254,150.3407,150.4601,31708.0
2019-04-16 11:50:00,163.85,163.96,163.7,163.89,26974.0,150.4693,150.5703,150.3316,150.506,26974.0
2019-04-16 12:00:00,163.87,163.96,163.86,163.92,8175.0,150.4877,150.5703,150.4785,150.5336,8175.0
2019-04-16 12:10:00,163.93,164.39,163.93,164.29,25038.0,150.5428,150.9652,150.5428,150.8734,25038.0
2019-04-16 12:20:00,164.3,164.3,164.01,164.21,11373.0,150.8826,150.8826,150.6162,150.7999,11373.0
2019-04-16 12:30:00,164.21,164.3,164.18,164.27,14047.0,150.7999,150.8826,150.7724,150.855,14047.0
2019-04-16 12:40:00,164.29,164.37,164.22,164.24,13987.0,150.8734,150.9468,150.8091,150.8275,13987.0
2019-04-16 12:50:00,164.26,164.7,164.26,164.56,41199.0,150.8458,151.2499,150.8458,151.1213,41199.0
2019-04-16 13:00:00,164.51,164.65,164.42,164.65,10538.0,151.0754,151.204,150.9928,151.204,10538.0
2019-04-16 13:10:00,164.63,164.74,164.58,164.7,25140.0,151.1856,151.2866,151.1397,151.2499,25140.0
2019-04-16 13:20:00,164.7,164.84,164.68,164.71,19993.0,151.2499,151.3785,151.2315,151.2591,19993.0
2019-04-16 13:30:00,164.69,164.85,164.68,164.84,12118.0,151.2407,151.3876,151.2315,151.3785,12118.0
2019-04-16 13:40:00,164.82,164.98,164.78,164.82,17057.0,151.3601,151.507,151.3234,151.3601,17057.0
2019-04-16 13:50:00,164.86,164.98,164.79,164.94,12307.0,151.3968,151.507,151.3325,151.4703,12307.0
2019-04-16 14:00:00,164.94,164.98,164.75,164.8,25816.0,151.4703,151.507,151.2958,151.3417,25816.0
2019-04-16 14:10:00,164.8,164.8,164.48,164.67,19959.0,151.3417,151.3417,151.0479,151.2223,19959.0
2019-04-16 14:20:00,164.71,164.88,164.63,164.81,10567.0,151.2591,151.4152,151.1856,151.3509,10567.0
2019-04-16 14:30:00,164.84,165.0,164.84,164.94,31406.0,151.3785,151.5254,151.3785,151.4703,31406.0
2019-04-16 14:40:00,164.94,165.02,164.91,165.02,55772.0,151.4703,151.5438,151.4427,151.5438,55772.0
2019-04-16 14:50:00,164.99,165.03,164.87,164.9,21682.0,151.5162,151.5529,151.406,151.4336,21682.0
2019-04-16 15:00:00,164.91,164.94,164.78,164.85,17142.0,151.4427,151.4703,151.3234,151.3876,17142.0
2019-04-16 15:10:00,164.87,165.13,164.86,165.12,20443.0,151.406,151.6448,151.3968,151.6356,20443.0
2019-04-16 15:20:00,165.11,165.24,165.11,165.24,18794.0,151.6264,151.7458,151.6264,151.7458,18794.0
2019-04-16 15:30:00,165.24,165.24,164.62,164.82,37406.0,151.7458,151.7458,151.1764,151.3601,37406.0
2019-04-16 15:40:00,164.82,164.88,164.63,164.78,50700.0,151.3601,151.4152,151.1856,151.3234,50700.0
2019-04-16 15:50:00,164.76,164.79,164.54,164.6,154563.0,151.305,151.3325,151.103,151.1581,154563.0
2019-04-17 09:30:00,164.86,165.51,164.86,165.39,62815.0,151.3968,151.9937,151.3968,151.8835,62815.0
2019-04-17 09:40:00,165.38,165.41,165.0,165.21,24103.0,151.8744,151.9019,151.5254,151.7182,24103.0
2019-04-17 09:50:00,165.23,165.4,164.84,165.13,14107.0,151.7366,151.8927,151.3785,151.6448,14107.0
2019-04-17 10:00:00,165.14,165.24,164.67,164.67,10776.0,151.654,151.7458,151.2223,151.2223,10776.0
2019-04-17 10:10:00,164.7,164.82,164.27,164.27,14258.0,151.2499,151.3601,150.855,150.855,14258.0
2019-04-17 10:20:00,164.32,164.63,164.27,164.59,16400.0,150.9009,151.1856,150.855,151.1489,16400.0
2019-04-17 10:30:00,164.56,164.68,164.45,164.5,13747.0,151.1213,151.2315,151.0203,151.0662,13747.0
2019-04-17 10:40:00,164.5,164.63,164.4,164.47,12196.0,151.0662,151.1856,150.9744,151.0387,12196.0
2019-04-17 10:50:00,164.48,164.52,164.16,164.22,11508.0,151.0479,151.0846,150.754,150.8091,11508.0
2019-04-17 11:00:00,164.22,164.54,164.22,164.48,9331.0,150.8091,151.103,150.8091,151.0479,9331.0
2019-04-17 11:10:00,164.36,164.43,164.08,164.31,15087.0,150.9377,151.0019,150.6805,150.8917,15087.0
2019-04-17 11:20:00,164.3,164.38,164.15,164.15,22190.0,150.8826,150.956,150.7448,150.7448,22190.0
2019-04-17 11:30:00,164.08,164.29,163.85,164.25,36392.0,150.6805,150.8734,150.4693,150.8366,36392.0
2019-04-17 11:40:00,164.25,164.59,164.22,164.59,15051.0,150.8366,151.1489,150.8091,151.1489,15051.0
2019-04-17 11:50:00,164.59,164.64,164.35,164.41,7199.0,151.1489,151.1948,150.9285,150.9836,7199.0
2019-04-17 12:00:00,164.39,164.43,164.18,164.4,9675.0,150.9652,151.0019,150.7724,150.9744,9675.0
2019-04-17 12:10:00,164.4,164.53,164.33,164.51,9742.0,150.9744,151.0938,150.9101,151.0754,9742.0
2019-04-17 12:20:00,164.54,164.65,164.48,164.65,5500.0,151.103,151.204,151.0479,151.204,5500.0
2019-04-17 12:30:00,164.57,164.66,164.42,164.55,14317.0,151.1305,151.2132,150.9928,151.1121,14317.0
2019-04-17 12:40:00,164.53,164.6,164.44,164.53,9246.0,151.0938,151.1581,151.0111,151.0938,9246.0
2019-04-17 12:50:00,164.5,164.66,164.49,164.52,5881.0,151.0662,151.2132,151.057,151.0846,5881.0
2019-04-17 13:00:00,164.52,164.72,164.51,164.72,5603.0,151.0846,151.2683,151.0754,151.2683,5603.0
2019-04-17 13:10:00,164.72,164.73,164.58,164.6,5551.0,151.2683,151.2774,151.1397,151.1581,5551.0
2019-04-17 13:20:00,164.54,165.01,164.43,164.73,22846.0,151.103,151.5346,151.0019,151.2774,22846.0
2019-04-17 13:30:00,164.67,164.92,164.65,164.92,22835.0,151.2223,151.4519,151.204,151.4519,22835.0
2019-04-17 13:40:00,164.92,164.95,164.72,164.75,11625.0,151.4519,151.4795,151.2683,151.2958,11625.0
2019-04-17 13:50:00,164.72,165.01,164.5,164.64,32732.0,151.2683,151.5346,151.0662,151.1948,32732.0
2019-04-17 14:00:00,164.68,164.79,164.56,164.72,11321.0,151.2315,151.3325,151.1213,151.2683,11321.0
2019-04-17 14:10:00,164.7,164.98,164.58,164.96,25280.0,151.2499,151.507,151.1397,151.4887,25280.0
2019-04-17 14:20:00,164.89,164.91,164.59,164.62,21829.0,151.4244,151.4427,151.1489,151.1764,21829.0
2019-04-17 14:30:00,164.64,164.92,164.64,164.85,17715.0,151.1948,151.4519,151.1948,151.3876,17715.0
2019-04-17 14:40:00,164.79,164.81,164.6,164.77,16706.0,151.3325,151.3509,151.1581,151.3142,16706.0
2019-04-17 14:50:00,164.74,165.38,164.74,165.3,31536.0,151.2866,151.8744,151.2866,151.8009,31536.0
2019-04-17 15:00:00,165.3,165.47,165.09,165.43,35936.0,151.8009,151.957,151.608,151.9203,35936.0
2019-04-17 15:10:00,165.43,165.47,165.2,165.32,29027.0,151.9203,151.957,151.7091,151.8193,29027.0
2019-04-17 15:20:00,165.31,165.45,165.2,165.38,29506.0,151.8101,151.9386,151.7091,151.8744,29506.0
2019-04-17 15:30:00,165.37,165.58,165.26,165.57,45255.0,151.8652,152.058,151.7642,152.0488,45255.0
2019-04-17 15:40:00,165.56,165.79,165.44,165.55,103873.0,152.0397,152.2509,151.9295,152.0305,103873.0
2019-04-17 15:50:00,165.55,165.65,165.37,165.46,129391.0,152.0305,152.1223,151.8652,151.9478,129391.0
2019-04-18 09:30:00,165.99,168.35,165.72,168.19,213729.0,152.4345,154.6018,152.1866,154.4549,213729.0
2019-04-18 09:40:00,168.25,169.99,167.97,168.3,141502.0,154.51,156.1079,154.2529,154.5559,141502.0
2019-04-18 09:50:00,168.33,169.0,168.31,168.55,44869.0,154.5835,155.1987,154.5651,154.7855,44869.0
2019-04-18 10:00:00,168.55,168.71,168.14,168.45,28684.0,154.7855,154.9324,154.409,154.6937,28684.0
2019-04-18 10:10:00,168.44,168.81,168.31,168.37,24181.0,154.6845,155.0243,154.5651,154.6202,24181.0
2019-04-18 10:20:00,168.39,168.52,168.04,168.52,32263.0,154.6386,154.7579,154.3171,154.7579,32263.0
2019-04-18 10:30:00,168.53,168.78,168.4,168.7,16054.0,154.7671,154.9967,154.6477,154.9232,16054.0
2019-04-18 10:40:00,168.66,168.68,168.04,168.37,66218.0,154.8865,154.9049,154.3171,154.6202,66218.0
2019-04-18 10:50:00,168.34,168.6,168.18,168.42,48251.0,154.5926,154.8314,154.4457,154.6661,48251.0
2019-04-18 11:00:00,168.44,168.57,168.26,168.41,34677.0,154.6845,154.8039,154.5192,154.6569,34677.0
2019-04-18 11:10:00,168.46,168.49,168.25,168.4,88701.0,154.7028,154.7304,154.51,154.6477,88701.0
2019-04-18 11:20:00,168.4,168.43,168.05,168.39,27913.0,154.6477,154.6753,154.3263,154.6386,27913.0
2019-04-18 11:30:00,168.32,168.48,168.15,168.38,22832.0,154.5743,154.7212,154.4182,154.6294,22832.0
2019-04-18 11:40:00,168.4,169.0,168.31,168.9,114826.0,154.6477,155.1987,154.5651,155.1069,114826.0
2019-04-18 11:50:00,168.88,169.25,168.77,169.23,109051.0,155.0885,155.4283,154.9875,155.41,109051.0
2019-04-18 12:00:00,169.24,169.4,169.16,169.22,69987.0,155.4191,155.5661,155.3457,155.4008,69987.0
2019-04-18 12:10:00,169.25,169.35,168.94,169.2,27293.0,155.4283,155.5202,155.1436,155.3824,27293.0
2019-04-18 12:20:00,169.2,169.23,168.99,169.03,19994.0,155.3824,155.41,155.1896,155.2263,19994.0
2019-04-18 12:30:00,169.05,169.2,169.02,169.16,19602.0,155.2447,155.3824,155.2171,155.3457,19602.0
2019-04-18 12:40:00,169.15,169.24,169.13,169.2,14904.0,155.3365,155.4191,155.3181,155.3824,14904.0
2019-04-18 12:50:00,169.18,169.22,169.07,169.12,14666.0,155.364,155.4008,155.263,155.3089,14666.0
2019-04-18 13:00:00,169.11,169.11,168.97,169.05,10270.0,155.2998,155.2998,155.1712,155.2447,10270.0
2019-04-18 13:10:00,169.05,169.08,168.97,169.01,5911.0,155.2447,155.2722,155.1712,155.2079,5911.0
2019-04-18 13:20:00,169.0,169.05,168.86,168.96,12779.0,155.1987,155.2447,155.0702,155.162,12779.0
2019-04-18 13:30:00,169.0,169.16,169.0,169.02,13336.0,155.1987,155.3457,155.1987,155.2171,13336.0
2019-04-18 13:40:00,169.05,169.21,169.05,169.21,9412.0,155.2447,155.3916,155.2447,155.3916,9412.0
2019-04-18 13:50:00,169.22,169.34,169.09,169.11,20198.0,155.4008,155.511,155.2814,155.2998,20198.0
2019-04-18 14:00:00,169.13,169.23,169.06,169.23,11053.0,155.3181,155.41,155.2538,155.41,11053.0
2019-04-18 14:10:00,169.22,169.23,169.04,169.14,17668.0,155.4008,155.41,155.2355,155.3273,17668.0
2019-04-18 14:20:00,169.15,169.23,169.08,169.21,20563.0,155.3365,155.41,155.2722,155.3916,20563.0
2019-04-18 14:30:00,169.2,169.43,169.19,169.39,57445.0,155.3824,155.5936,155.3732,155.5569,57445.0
2019-04-18 14:40:00,169.4,169.47,169.04,169.11,34108.0,155.5661,155.6304,155.2355,155.2998,34108.0
2019-04-18 14:50:00,169.1,169.16,168.96,169.02,15837.0,155.2906,155.3457,155.162,155.2171,15837.0
2019-04-18 15:00:00,169.05,169.67,169.04,169.49,59798.0,155.2447,155.814,155.2355,155.6487,59798.0
2019-04-18 15:10:00,169.48,169.54,169.35,169.41,17537.0,155.6395,155.6946,155.5202,155.5753,17537.0
2019-04-18 15:20:00,169.37,169.48,169.17,169.27,15744.0,155.5385,155.6395,155.3549,155.4467,15744.0
2019-04-18 15:30:00,169.26,169.28,169.08,169.17,27731.0,155.4375,155.4559,155.2722,155.3549,27731.0
2019-04-18 15:40:00,169.2,169.2,168.95,168.96,71360.0,155.3824,155.3824,155.1528,155.162,71360.0
2019-04-18 15:50:00,168.96,169.15,168.76,169.04,207309.0,155.162,155.3365,154.9783,155.2355,207309.0
2019-04-22 09:30:00,168.24,168.6,167.9,168.36,71901.0,154.5008,154.8314,154.1886,154.611,71901.0
2019-04-22 09:40:00,168.37,168.68,168.31,168.52,52620.0,154.6202,154.9049,154.5651,154.7579,52620.0
2019-04-22 09:50:00,168.6,169.2,168.57,168.7,39818.0,154.8314,155.3824,154.8039,154.9232,39818.0
2019-04-22 10:00:00,168.65,168.69,168.16,168.21,11609.0,154.8773,154.9141,154.4273,154.4733,11609.0
2019-04-22 10:10:00,168.18,168.44,168.12,168.22,60816.0,154.4457,154.6845,154.3906,154.4824,60816.0
2019-04-22 10:20:00,168.2,168.91,168.16,168.42,42350.0,154.4641,155.1161,154.4273,154.6661,42350.0
2019-04-22 10:30:00,168.46,168.83,168.44,168.71,18538.0,154.7028,155.0426,154.6845,154.9324,18538.0
2019-04-22 10:40:00,168.75,169.09,168.68,169.09,14657.0,154.9692,155.2814,154.9049,155.2814,14657.0
2019-04-22 10:50:00,169.08,169.45,168.98,169.45,17414.0,155.2722,155.612,155.1804,155.612,17414.0
2019-04-22 11:00:00,169.37,169.37,169.0,169.27,15430.0,155.5385,155.5385,155.1987,155.4467,15430.0
2019-04-22 11:10:00,169.3,169.55,169.26,169.4,10546.0,155.4742,155.7038,155.4375,155.5661,10546.0
2019-04-22 11:20:00,169.4,169.6,169.32,169.53,17237.0,155.5661,155.7497,155.4926,155.6855,17237.0
2019-04-22 11:30:00,169.55,169.74,169.46,169.61,23359.0,155.7038,155.8783,155.6212,155.7589,23359.0
2019-04-22 11:40:00,169.57,169.74,169.55,169.61,19560.0,155.7222,155.8783,155.7038,155.7589,19560.0
2019-04-22 11:50:00,169.55,169.83,169.5,169.83,68664.0,155.7038,155.961,155.6579,155.961,68664.0
2019-04-22 12:00:00,169.86,169.96,169.7,169.78,19963.0,155.9885,156.0803,155.8416,155.915,19963.0
2019-04-22 12:10:00,169.78,169.95,169.76,169.8,24691.0,155.915,156.0712,155.8967,155.9334,24691.0
2019-04-22 12:20:00,169.77,169.81,169.54,169.6,11108.0,155.9059,155.9426,155.6946,155.7497,11108.0
2019-04-22 12:30:00,169.61,169.61,169.41,169.41,12387.0,155.7589,155.7589,155.5753,155.5753,12387.0
2019-04-22 12:40:00,169.37,169.45,169.31,169.37,7118.0,155.5385,155.612,155.4834,155.5385,7118.0
2019-04-22 12:50:00,169.37,169.38,168.71,169.18,21725.0,155.5385,155.5477,154.9324,155.364,21725.0
2019-04-22 13:00:00,169.15,169.16,168.99,169.06,8409.0,155.3365,155.3457,155.1896,155.2538,8409.0
2019-04-22 13:10:00,169.09,169.13,169.0,169.02,10841.0,155.2814,155.3181,155.1987,155.2171,10841.0
2019-04-22 13:20:00,169.02,169.33,168.77,169.27,43803.0,155.2171,155.5018,154.9875,155.4467,43803.0
2019-04-22 13:30:00,169.23,169.23,168.97,168.97,9903.0,155.41,155.41,155.1712,155.1712,9903.0
2019-04-22 13:40:00,169.0,169.03,168.87,169.01,6438.0,155.1987,155.2263,155.0794,155.2079,6438.0
2019-04-22 13:50:00,168.99,169.04,168.83,169.04,12543.0,155.1896,155.2355,155.0426,155.2355,12543.0
2019-04-22 14:00:00,169.04,169.04,168.84,169.0,11095.0,155.2355,155.2355,155.0518,155.1987,11095.0
2019-04-22 14:10:00,168.99,169.15,168.98,169.11,9707.0,155.1896,155.3365,155.1804,155.2998,9707.0
2019-04-22 14:20:00,169.1,169.11,168.92,168.92,16620.0,155.2906,155.2998,155.1253,155.1253,16620.0
2019-04-22 14:30:00,168.92,168.92,168.73,168.83,19096.0,155.1253,155.1253,154.9508,155.0426,19096.0
2019-04-22 14:40:00,168.83,169.19,168.82,169.02,19367.0,155.0426,155.3732,155.0334,155.2171,19367.0
2019-04-22 14:50:00,169.01,169.18,169.0,169.11,15598.0,155.2079,155.364,155.1987,155.2998,15598.0
2019-04-22 15:00:00,169.1,169.1,168.88,168.95,13682.0,155.2906,155.2906,155.0885,155.1528,13682.0
2019-04-22 15:10:00,168.95,169.4,168.95,169.39,24347.0,155.1528,155.5661,155.1528,155.5569,24347.0
2019-04-22 15:20:00,169.4,169.4,169.19,169.2,16656.0,155.5661,155.5661,155.3732,155.3824,16656.0
2019-04-22 15:30:00,169.22,169.38,169.19,169.3,25081.0,155.4008,155.5477,155.3732,155.4742,25081.0
2019-04-22 15:40:00,169.31,169.39,169.3,169.34,24544.0,155.4834,155.5569,155.4742,155.511,24544.0
2019-04-22 15:50:00,169.38,169.47,169.14,169.19,89857.0,155.5477,155.6304,155.3273,155.3732,89857.0
2019-04-23 09:30:00,168.73,168.99,168.0,168.57,79667.0,154.9508,155.1896,154.2804,154.8039,79667.0
2019-04-23 09:40:00,168.53,168.99,168.38,168.78,25549.0,154.7671,155.1896,154.6294,154.9967,25549.0
2019-04-23 09:50:00,168.78,169.15,168.02,168.69,142608.0,154.9967,155.3365,154.2988,154.9141,142608.0
2019-04-23 10:00:00,168.71,169.13,168.51,168.52,98791.0,154.9324,155.3181,154.7488,154.7579,98791.0
2019-04-23 10:10:00,168.5,168.53,167.63,168.09,65566.0,154.7396,154.7671,153.9406,154.3631,65566.0
2019-04-23 10:20:00,168.12,168.24,167.77,168.14,23783.0,154.3906,154.5008,154.0692,154.409,23783.0
2019-04-23 10:30:00,168.16,168.2,167.6,167.84,25966.0,154.4273,154.4641,153.9131,154.1335,25966.0
2019-04-23 10:40:00,167.84,168.52,167.79,168.13,100487.0,154.1335,154.7579,154.0876,154.3998,100487.0
2019-04-23 10:50:00,168.09,168.28,168.0,168.19,11933.0,154.3631,154.5375,154.2804,154.4549,11933.0
2019-04-23 11:00:00,168.29,168.48,168.2,168.46,5188.0,154.5467,154.7212,154.4641,154.7028,5188.0
2019-04-23 11:10:00,168.5,168.8,168.47,168.49,12867.0,154.7396,155.0151,154.712,154.7304,12867.0
2019-04-23 11:20:00,168.53,168.68,168.34,168.65,14861.0,154.7671,154.9049,154.5926,154.8773,14861.0
2019-04-23 11:30:00,168.67,168.95,168.63,168.83,8985.0,154.8957,155.1528,154.859,155.0426,8985.0
2019-04-23 11:40:00,168.8,168.82,168.44,168.69,23765.0,155.0151,155.0334,154.6845,154.9141,23765.0
2019-04-23 11:50:00,168.68,168.79,168.57,168.61,11879.0,154.9049,155.0059,154.8039,154.8406,11879.0
2019-04-23 12:00:00,168.58,169.07,168.53,169.04,13776.0,154.813,155.263,154.7671,155.2355,13776.0
2019-04-23 12:10:00,169.0,169.3,168.93,169.27,9873.0,155.1987,155.4742,155.1345,155.4467,9873.0
2019-04-23 12:20:00,169.27,169.3,168.92,168.94,18018.0,155.4467,155.4742,155.1253,155.1436,18018.0
2019-04-23 12:30:00,168.96,168.97,168.47,168.65,20199.0,155.162,155.1712,154.712,154.8773,20199.0
2019-04-23 12:40:00,168.65,168.71,168.55,168.55,6827.0,154.8773,154.9324,154.7855,154.7855,6827.0
2019-04-23 12:50:00,168.55,168.56,168.4,168.5,11590.0,154.7855,154.7947,154.6477,154.7396,11590.0
2019-04-23 13:00:00,168.51,168.54,168.39,168.49,11401.0,154.7488,154.7763,154.6386,154.7304,11401.0
2019-04-23 13:10:00,168.49,168.67,168.47,168.49,15619.0,154.7304,154.8957,154.712,154.7304,15619.0
2019-04-23 13:20:00,168.5,168.52,168.34,168.38,15788.0,154.7396,154.7579,154.5926,154.6294,15788.0
2019-04-23 13:30:00,168.38,168.6,168.37,168.58,14396.0,154.6294,154.8314,154.6202,154.813,14396.0
2019-04-23 13:40:00,168.55,168.61,168.41,168.6,17930.0,154.7855,154.8406,154.6569,154.8314,17930.0
2019-04-23 13:50:00,168.61,168.66,168.43,168.43,7165.0,154.8406,154.8865,154.6753,154.6753,7165.0
2019-04-23 14:00:00,168.41,168.46,168.32,168.43,11104.0,154.6569,154.7028,154.5743,154.6753,11104.0
2019-04-23 14:10:00,168.44,168.44,168.25,168.27,16522.0,154.6845,154.6845,154.51,154.5284,16522.0
2019-04-23 14:20:00,168.25,168.42,168.18,168.34,10752.0,154.51,154.6661,154.4457,154.5926,10752.0
2019-04-23 14:30:00,168.31,168.45,168.22,168.22,9757.0,154.5651,154.6937,154.4824,154.4824,9757.0
2019-04-23 14:40:00,168.23,168.29,168.15,168.15,16341.0,154.4916,154.5467,154.4182,154.4182,16341.0
2019-04-23 14:50:00,168.17,168.17,168.05,168.08,15657.0,154.4365,154.4365,154.3263,154.3539,15657.0
2019-04-23 15:00:00,168.06,168.09,167.81,167.81,29147.0,154.3355,154.3631,154.1059,154.1059,29147.0
2019-04-23 15:10:00,167.8,167.86,167.67,167.72,28052.0,154.0967,154.1518,153.9774,154.0233,28052.0
2019-04-23 15:20:00,167.75,167.87,167.61,167.68,40280.0,154.0508,154.161,153.9223,153.9865,40280.0
2019-04-23 15:30:00,167.7,167.77,167.48,167.63,59346.0,154.0049,154.0692,153.8029,153.9406,59346.0
2019-04-23 15:40:00,167.63,167.71,167.54,167.66,35815.0,153.9406,154.0141,153.858,153.9682,35815.0
2019-04-23 15:50:00,167.64,167.8,167.54,167.74,111661.0,153.9498,154.0967,153.858,154.0416,111661.0
2019-04-24 09:30:00,167.3,167.61,166.22,166.22,37629.0,153.6376,153.9223,152.6458,152.6458,37629.0
2019-04-24 09:40:00,166.23,166.42,165.56,166.01,39260.0,152.655,152.8294,152.0397,152.4529,39260.0
2019-04-24 09:50:00,166.03,166.23,165.54,166.05,17937.0,152.4713,152.655,152.0213,152.4896,17937.0
2019-04-24 10:00:00,166.03,166.34,165.86,166.22,26203.0,152.4713,152.756,152.3152,152.6458,26203.0
2019-04-24 10:10:00,166.22,166.89,166.22,166.86,28034.0,152.6458,153.2611,152.6458,153.2335,28034.0
2019-04-24 10:20:00,166.9,167.09,166.63,167.08,34180.0,153.2702,153.4447,153.0223,153.4355,34180.0
2019-04-24 10:30:00,167.06,167.4,166.78,167.35,16172.0,153.4172,153.7294,153.16,153.6835,16172.0
2019-04-24 10:40:00,167.31,167.41,166.98,167.02,22245.0,153.6468,153.7386,153.3437,153.3804,22245.0
2019-04-24 10:50:00,167.06,167.13,166.97,167.11,23343.0,153.4172,153.4815,153.3345,153.4631,23343.0
2019-04-24 11:00:00,167.14,167.72,167.09,167.38,20054.0,153.4906,154.0233,153.4447,153.711,20054.0
2019-04-24 11:10:00,167.47,167.47,167.14,167.32,21055.0,153.7937,153.7937,153.4906,153.6559,21055.0
2019-04-24 11:20:00,167.32,167.38,167.11,167.12,12431.0,153.6559,153.711,153.4631,153.4723,12431.0
2019-04-24 11:30:00,167.11,167.35,167.05,167.28,14064.0,153.4631,153.6835,153.408,153.6192,14064.0
2019-04-24 11:40:00,167.32,167.46,167.08,167.12,24773.0,153.6559,153.7845,153.4355,153.4723,24773.0
2019-04-24 11:50:00,167.12,167.2,166.79,166.79,18763.0,153.4723,153.5457,153.1692,153.1692,18763.0
2019-04-24 12:00:00,166.77,166.89,166.48,166.72,17217.0,153.1509,153.2611,152.8845,153.1049,17217.0
2019-04-24 12:10:00,166.72,166.79,166.58,166.61,9076.0,153.1049,153.1692,152.9764,153.0039,9076.0
2019-04-24 12:20:00,166.65,166.8,166.64,166.69,9284.0,153.0407,153.1784,153.0315,153.0774,9284.0
2019-04-24 12:30:00,166.69,166.87,166.66,166.71,10845.0,153.0774,153.2427,153.0498,153.0958,10845.0
2019-04-24 12:40:00,166.71,166.74,166.55,166.59,9792.0,153.0958,153.1233,152.9488,152.9856,9792.0
2019-04-24 12:50:00,166.6,166.64,166.36,166.43,25486.0,152.9947,153.0315,152.7743,152.8386,25486.0
2019-04-24 13:00:00,166.39,166.41,165.94,165.94,21019.0,152.8019,152.8203,152.3886,152.3886,21019.0
2019-04-24 13:10:00,165.94,166.02,165.75,165.87,20177.0,152.3886,152.4621,152.2141,152.3243,20177.0
2019-04-24 13:20:00,165.87,165.91,165.64,165.85,21413.0,152.3243,152.3611,152.1131,152.306,21413.0
2019-04-24 13:30:00,165.84,166.0,165.76,165.95,10646.0,152.2968,152.4437,152.2233,152.3978,10646.0
2019-04-24 13:40:00,165.97,166.03,165.84,165.89,12487.0,152.4162,152.4713,152.2968,152.3427,12487.0
2019-04-24 13:50:00,165.94,166.15,165.9,165.98,24975.0,152.3886,152.5815,152.3519,152.4254,24975.0
2019-04-24 14:00:00,165.96,166.19,165.9,166.09,16740.0,152.407,152.6182,152.3519,152.5264,16740.0
2019-04-24 14:10:00,166.1,166.2,166.02,166.09,10330.0,152.5356,152.6274,152.4621,152.5264,10330.0
2019-04-24 14:20:00,166.11,166.14,165.91,165.94,26352.0,152.5447,152.5723,152.3611,152.3886,26352.0
2019-04-24 14:30:00,165.96,166.0,165.75,165.8,20622.0,152.407,152.4437,152.2141,152.2601,20622.0
2019-04-24 14:40:00,165.81,165.98,165.8,165.92,15317.0,152.2692,152.4254,152.2601,152.3703,15317.0
2019-04-24 14:50:00,165.92,165.95,165.8,165.85,24853.0,152.3703,152.3978,152.2601,152.306,24853.0
2019-04-24 15:00:00,165.88,166.1,165.85,166.08,16896.0,152.3335,152.5356,152.306,152.5172,16896.0
2019-04-24 15:10:00,166.09,166.18,165.95,165.96,24516.0,152.5264,152.609,152.3978,152.407,24516.0
2019-04-24 15:20:00,165.95,165.98,165.71,165.74,55766.0,152.3978,152.4254,152.1774,152.205,55766.0
2019-04-24 15:30:00,165.75,165.8,165.5,165.54,42981.0,152.2141,152.2601,151.9846,152.0213,42981.0
2019-04-24 15:40:00,165.56,165.81,165.4,165.61,45934.0,152.0397,152.2692,151.8927,152.0856,45934.0
2019-04-24 15:50:00,165.61,165.65,165.26,165.33,93934.0,152.0856,152.1223,151.7642,151.8284,93934.0
2019-04-25 09:30:00,164.0,164.53,162.51,162.67,57292.0,150.6071,151.0938,149.2387,149.3857,57292.0
2019-04-25 09:40:00,162.74,163.15,161.89,162.74,61365.0,149.45,149.8265,148.6694,149.45,61365.0
2019-04-25 09:50:00,162.72,162.89,161.74,162.09,61086.0,149.4316,149.5877,148.5316,148.853,61086.0
2019-04-25 10:00:00,162.06,162.46,161.68,161.74,47129.0,148.8255,149.1928,148.4765,148.5316,47129.0
2019-04-25 10:10:00,161.75,161.94,161.37,161.41,30024.0,148.5408,148.7153,148.1918,148.2286,30024.0
2019-04-25 10:20:00,161.45,161.77,161.36,161.58,25978.0,148.2653,148.5592,148.1827,148.3847,25978.0
2019-04-25 10:30:00,161.68,161.68,161.24,161.61,19547.0,148.4765,148.4765,148.0725,148.4122,19547.0
2019-04-25 10:40:00,161.61,161.83,161.49,161.81,16642.0,148.4122,148.6143,148.302,148.5959,16642.0
2019-04-25 10:50:00,161.76,162.07,161.76,161.96,21783.0,148.55,148.8347,148.55,148.7337,21783.0
2019-04-25 11:00:00,161.93,162.34,161.89,161.92,25233.0,148.7061,149.0826,148.6694,148.6969,25233.0
2019-04-25 11:10:00,161.94,162.1,161.68,161.91,20588.0,148.7153,148.8622,148.4765,148.6877,20588.0
2019-04-25 11:20:00,161.94,162.23,161.84,162.22,32764.0,148.7153,148.9816,148.6235,148.9724,32764.0
2019-04-25 11:30:00,162.21,162.4,161.99,162.4,18625.0,148.9632,149.1377,148.7612,149.1377,18625.0
2019-04-25 11:40:00,162.39,162.45,162.05,162.06,26774.0,149.1285,149.1836,148.8163,148.8255,26774.0
2019-04-25 11:50:00,162.06,162.52,162.0,162.25,24613.0,148.8255,149.2479,148.7704,149.0,24613.0
2019-04-25 12:00:00,162.22,162.62,162.12,162.35,19120.0,148.9724,149.3398,148.8806,149.0918,19120.0
2019-04-25 12:10:00,162.29,162.35,161.98,162.05,25768.0,149.0367,149.0918,148.752,148.8163,25768.0
2019-04-25 12:20:00,162.08,162.42,162.04,162.25,15141.0,148.8439,149.1561,148.8071,149.0,15141.0
2019-04-25 12:30:00,162.25,162.71,162.25,162.71,12433.0,149.0,149.4224,149.0,149.4224,12433.0
2019-04-25 12:40:00,162.71,162.71,162.52,162.58,14038.0,149.4224,149.4224,149.2479,149.303,14038.0
2019-04-25 12:50:00,162.53,162.77,162.53,162.7,7850.0,149.2571,149.4775,149.2571,149.4132,7850.0
2019-04-25 13:00:00,162.75,162.91,162.75,162.83,7425.0,149.4591,149.6061,149.4591,149.5326,7425.0
2019-04-25 13:10:00,162.84,163.16,162.81,163.07,4970.0,149.5418,149.8357,149.5142,149.753,4970.0
2019-04-25 13:20:00,163.05,163.31,163.05,163.26,6634.0,149.7346,149.9734,149.7346,149.9275,6634.0
2019-04-25 13:30:00,163.26,163.27,163.0,163.03,4134.0,149.9275,149.9367,149.6887,149.7163,4134.0
2019-04-25 13:40:00,163.07,163.16,162.71,162.71,11329.0,149.753,149.8357,149.4224,149.4224,11329.0
2019-04-25 13:50:00,162.74,162.83,162.59,162.74,7538.0,149.45,149.5326,149.3122,149.45,7538.0
2019-04-25 14:00:00,162.75,162.91,162.74,162.91,6652.0,149.4591,149.6061,149.45,149.6061,6652.0
2019-04-25 14:10:00,162.9,163.1,162.89,162.97,7169.0,149.5969,149.7806,149.5877,149.6612,7169.0
2019-04-25 14:20:00,162.96,162.97,162.73,162.78,8234.0,149.652,149.6612,149.4408,149.4867,8234.0
2019-04-25 14:30:00,162.8,162.82,162.53,162.57,6914.0,149.5051,149.5234,149.2571,149.2938,6914.0
2019-04-25 14:40:00,162.58,162.58,162.35,162.39,10227.0,149.303,149.303,149.0918,149.1285,10227.0
2019-04-25 14:50:00,162.38,162.44,162.22,162.4,12594.0,149.1194,149.1745,148.9724,149.1377,12594.0
2019-04-25 15:00:00,162.41,162.43,162.02,162.02,9900.0,149.1469,149.1653,148.7888,148.7888,9900.0
2019-04-25 15:10:00,162.04,162.1,161.86,161.89,11549.0,148.8071,148.8622,148.6418,148.6694,11549.0
2019-04-25 15:20:00,161.91,162.18,161.88,162.12,14838.0,148.6877,148.9357,148.6602,148.8806,14838.0
2019-04-25 15:30:00,162.15,162.24,161.78,161.89,24362.0,148.9081,148.9908,148.5684,148.6694,24362.0
2019-04-25 15:40:00,161.91,162.31,161.9,162.21,39200.0,148.6877,149.0551,148.6786,148.9632,39200.0
2019-04-25 15:50:00,162.23,162.25,161.76,161.83,91837.0,148.9816,149.0,148.55,148.6143,91837.0
2019-04-26 09:30:00,162.83,162.83,161.82,162.02,30740.0,149.5326,149.5326,148.6051,148.7888,30740.0
2019-04-26 09:40:00,161.97,162.7,161.61,162.7,12237.0,148.7428,149.4132,148.4122,149.4132,12237.0
2019-04-26 09:50:00,162.64,162.97,162.26,162.56,13810.0,149.3581,149.6612,149.0092,149.2847,13810.0
2019-04-26 10:00:00,162.56,162.8,162.45,162.66,10603.0,149.2847,149.5051,149.1836,149.3765,10603.0
2019-04-26 10:10:00,162.62,162.85,162.56,162.8,16015.0,149.3398,149.551,149.2847,149.5051,16015.0
2019-04-26 10:20:00,162.79,163.4,162.79,163.39,12274.0,149.4959,150.0561,149.4959,150.0469,12274.0
2019-04-26 10:30:00,163.33,163.85,163.29,163.61,23022.0,149.9918,150.4693,149.955,150.2489,23022.0
2019-04-26 10:40:00,163.59,164.01,163.55,163.92,17366.0,150.2305,150.6162,150.1938,150.5336,17366.0
2019-04-26 10:50:00,163.98,164.04,163.74,163.77,12188.0,150.5887,150.6438,150.3683,150.3958,12188.0
2019-04-26 11:00:00,163.73,163.82,163.55,163.79,12840.0,150.3591,150.4418,150.1938,150.4142,12840.0
2019-04-26 11:10:00,163.78,164.32,163.78,164.15,18615.0,150.405,150.9009,150.405,150.7448,18615.0
2019-04-26 11:20:00,164.13,164.22,163.94,164.07,22466.0,150.7264,150.8091,150.552,150.6713,22466.0
2019-04-26 11:30:00,164.06,164.06,163.78,163.86,15257.0,150.6622,150.6622,150.405,150.4785,15257.0
2019-04-26 11:40:00,163.85,164.25,163.85,164.14,20074.0,150.4693,150.8366,150.4693,150.7356,20074.0
2019-04-26 11:50:00,164.16,164.22,163.86,163.94,16124.0,150.754,150.8091,150.4785,150.552,16124.0
2019-04-26 12:00:00,163.97,164.01,163.62,163.78,17893.0,150.5795,150.6162,150.2581,150.405,17893.0
2019-04-26 12:10:00,163.75,163.81,163.56,163.61,18397.0,150.3775,150.4326,150.203,150.2489,18397.0
2019-04-26 12:20:00,163.64,163.97,163.5,163.87,7631.0,150.2765,150.5795,150.1479,150.4877,7631.0
2019-04-26 12:30:00,163.81,163.88,163.71,163.87,6302.0,150.4326,150.4969,150.3407,150.4877,6302.0
2019-04-26 12:40:00,163.83,164.03,163.8,163.9,9317.0,150.4509,150.6346,150.4234,150.5152,9317.0
2019-04-26 12:50:00,163.89,163.89,163.74,163.86,2603.0,150.506,150.506,150.3683,150.4785,2603.0
2019-04-26 13:00:00,163.85,163.85,163.65,163.71,5725.0,150.4693,150.4693,150.2856,150.3407,5725.0
2019-04-26 13:10:00,163.74,163.77,163.59,163.61,7216.0,150.3683,150.3958,150.2305,150.2489,7216.0
2019-04-26 13:20:00,163.65,163.71,163.61,163.67,5010.0,150.2856,150.3407,150.2489,150.304,5010.0
2019-04-26 13:30:00,163.68,163.78,163.6,163.64,39311.0,150.3132,150.405,150.2397,150.2765,39311.0
2019-04-26 13:40:00,163.63,163.79,163.5,163.79,12469.0,150.2673,150.4142,150.1479,150.4142,12469.0
2019-04-26 13:50:00,163.78,163.86,163.75,163.86,4058.0,150.405,150.4785,150.3775,150.4785,4058.0
2019-04-26 14:00:00,163.85,163.86,163.44,163.71,7100.0,150.4693,150.4785,150.0928,150.3407,7100.0
2019-04-26 14:10:00,163.69,163.72,163.49,163.72,7821.0,150.3224,150.3499,150.1387,150.3499,7821.0
2019-04-26 14:20:00,163.73,163.85,163.7,163.78,4823.0,150.3591,150.4693,150.3316,150.405,4823.0
2019-04-26 14:30:00,163.78,163.96,163.76,163.91,6957.0,150.405,150.5703,150.3867,150.5244,6957.0
2019-04-26 14:40:00,163.88,163.99,163.8,163.98,9138.0,150.4969,150.5979,150.4234,150.5887,9138.0
2019-04-26 14:50:00,163.98,164.2,163.97,164.16,12907.0,150.5887,150.7907,150.5795,150.754,12907.0
2019-04-26 15:00:00,164.16,164.52,164.13,164.37,10587.0,150.754,151.0846,150.7264,150.9468,10587.0
2019-04-26 15:10:00,164.37,164.43,164.3,164.43,8656.0,150.9468,151.0019,150.8826,151.0019,8656.0
2019-04-26 15:20:00,164.43,164.5,164.27,164.35,17974.0,151.0019,151.0662,150.855,150.9285,17974.0
2019-04-26 15:30:00,164.34,164.66,164.34,164.64,17377.0,150.9193,151.2132,150.9193,151.1948,17377.0
2019-04-26 15:40:00,164.66,164.72,164.48,164.57,25914.0,151.2132,151.2683,151.0479,151.1305,25914.0
2019-04-26 15:50:00,164.59,165.03,164.52,164.99,93829.0,151.1489,151.5529,151.0846,151.5162,93829.0
2019-04-29 09:30:00,165.41,165.97,165.06,165.29,45015.0,151.9019,152.4162,151.5805,151.7917,45015.0
2019-04-29 09:40:00,165.31,166.4,165.14,166.29,17007.0,151.8101,152.8111,151.654,152.7101,17007.0
2019-04-29 09:50:00,166.22,166.3,165.77,166.13,16669.0,152.6458,152.7192,152.2325,152.5631,16669.0
2019-04-29 10:00:00,166.19,166.32,165.5,165.62,20933.0,152.6182,152.7376,151.9846,152.0948,20933.0
2019-04-29 10:10:00,165.6,166.08,165.56,166.03,12841.0,152.0764,152.5172,152.0397,152.4713,12841.0
2019-04-29 10:20:00,165.99,166.06,165.78,165.95,6617.0,152.4345,152.4988,152.2417,152.3978,6617.0
2019-04-29 10:30:00,165.95,166.02,165.73,165.88,8288.0,152.3978,152.4621,152.1958,152.3335,8288.0
2019-04-29 10:40:00,165.9,166.31,165.82,166.3,17143.0,152.3519,152.7284,152.2784,152.7192,17143.0
2019-04-29 10:50:00,166.32,166.39,166.23,166.27,21563.0,152.7376,152.8019,152.655,152.6917,21563.0
2019-04-29 11:00:00,166.29,166.52,166.26,166.3,15305.0,152.7101,152.9213,152.6825,152.7192,15305.0
2019-04-29 11:10:00,166.3,166.46,165.97,166.04,12167.0,152.7192,152.8662,152.4162,152.4805,12167.0
2019-04-29 11:20:00,166.04,166.07,165.83,165.93,12167.0,152.4805,152.508,152.2876,152.3794,12167.0
2019-04-29 11:30:00,165.93,165.96,165.73,165.74,10098.0,152.3794,152.407,152.1958,152.205,10098.0
2019-04-29 11:40:00,165.78,165.86,165.48,165.54,10624.0,152.2417,152.3152,151.9662,152.0213,10624.0
2019-04-29 11:50:00,165.5,165.79,165.5,165.59,12898.0,151.9846,152.2509,151.9846,152.0672,12898.0
2019-04-29 12:00:00,165.57,165.96,165.57,165.78,10048.0,152.0488,152.407,152.0488,152.2417,10048.0
2019-04-29 12:10:00,165.76,165.77,165.67,165.68,5725.0,152.2233,152.2325,152.1407,152.1499,5725.0
2019-04-29 12:20:00,165.76,165.96,165.7,165.83,13808.0,152.2233,152.407,152.1682,152.2876,13808.0
2019-04-29 12:30:00,165.89,165.99,165.88,165.9,5917.0,152.3427,152.4345,152.3335,152.3519,5917.0
2019-04-29 12:40:00,165.9,166.32,165.9,166.32,8906.0,152.3519,152.7376,152.3519,152.7376,8906.0
2019-04-29 12:50:00,166.23,166.32,166.14,166.15,5968.0,152.655,152.7376,152.5723,152.5815,5968.0
2019-04-29 13:00:00,166.14,166.27,166.04,166.05,3795.0,152.5723,152.6917,152.4805,152.4896,3795.0
2019-04-29 13:10:00,166.13,166.29,166.04,166.13,6298.0,152.5631,152.7101,152.4805,152.5631,6298.0
2019-04-29 13:20:00,166.13,166.18,166.06,166.06,4431.0,152.5631,152.609,152.4988,152.4988,4431.0
2019-04-29 13:30:00,166.09,166.14,165.98,166.06,6318.0,152.5264,152.5723,152.4254,152.4988,6318.0
2019-04-29 13:40:00,166.07,166.18,166.04,166.1,8053.0,152.508,152.609,152.4805,152.5356,8053.0
2019-04-29 13:50:00,166.09,166.16,166.07,166.14,6054.0,152.5264,152.5907,152.508,152.5723,6054.0
2019-04-29 14:00:00,166.14,166.2,166.07,166.19,6316.0,152.5723,152.6274,152.508,152.6182,6316.0
2019-04-29 14:10:00,166.19,166.29,166.17,166.29,6553.0,152.6182,152.7101,152.5998,152.7101,6553.0
2019-04-29 14:20:00,166.3,166.38,166.19,166.36,8728.0,152.7192,152.7927,152.6182,152.7743,8728.0
2019-04-29 14:30:00,166.33,166.35,166.14,166.33,9200.0,152.7468,152.7652,152.5723,152.7468,9200.0
2019-04-29 14:40:00,166.3,166.58,166.27,166.54,13147.0,152.7192,152.9764,152.6917,152.9396,13147.0
2019-04-29 14:50:00,166.53,166.61,166.49,166.51,10429.0,152.9305,153.0039,152.8937,152.9121,10429.0
2019-04-29 15:00:00,166.52,166.52,166.38,166.48,12290.0,152.9213,152.9213,152.7927,152.8845,12290.0
2019-04-29 15:10:00,166.49,166.58,166.43,166.53,12550.0,152.8937,152.9764,152.8386,152.9305,12550.0
2019-04-29 15:20:00,166.5,166.63,166.49,166.52,14499.0,152.9029,153.0223,152.8937,152.9213,14499.0
2019-04-29 15:30:00,166.51,166.56,166.43,166.52,20580.0,152.9121,152.958,152.8386,152.9213,20580.0
2019-04-29 15:40:00,166.5,166.5,166.24,166.24,30980.0,152.9029,152.9029,152.6641,152.6641,30980.0
2019-04-29 15:50:00,166.25,166.39,166.13,166.25,74243.0,152.6733,152.8019,152.5631,152.6733,74243.0
2019-04-30 09:30:00,166.67,166.67,164.99,164.99,55472.0,153.059,153.059,151.5162,151.5162,55472.0
2019-04-30 09:40:00,165.08,165.47,164.95,165.18,28351.0,151.5989,151.957,151.4795,151.6907,28351.0
2019-04-30 09:50:00,165.19,165.46,164.66,164.74,37274.0,151.6999,151.9478,151.2132,151.2866,37274.0
2019-04-30 10:00:00,164.68,164.9,164.04,164.04,18405.0,151.2315,151.4336,150.6438,150.6438,18405.0
2019-04-30 10:10:00,164.08,164.25,163.79,163.84,44356.0,150.6805,150.8366,150.4142,150.4601,44356.0
2019-04-30 10:20:00,163.81,164.28,163.72,163.98,24437.0,150.4326,150.8642,150.3499,150.5887,24437.0
2019-04-30 10:30:00,163.99,164.85,163.99,164.85,6740.0,150.5979,151.3876,150.5979,151.3876,6740.0
2019-04-30 10:40:00,164.83,165.08,164.72,164.92,13745.0,151.3693,151.5989,151.2683,151.4519,13745.0
2019-04-30 10:50:00,164.92,164.92,164.59,164.63,9364.0,151.4519,151.4519,151.1489,151.1856,9364.0
2019-04-30 11:00:00,164.59,164.59,163.34,163.4,32065.0,151.1489,151.1489,150.001,150.0561,32065.0
2019-04-30 11:10:00,163.36,163.88,163.34,163.77,36308.0,150.0193,150.4969,150.001,150.3958,36308.0
2019-04-30 11:20:00,163.75,164.01,163.52,163.82,26461.0,150.3775,150.6162,150.1663,150.4418,26461.0
2019-04-30 11:30:00,163.78,164.42,163.74,164.33,18211.0,150.405,150.9928,150.3683,150.9101,18211.0
2019-04-30 11:40:00,164.28,164.35,164.05,164.32,25976.0,150.8642,150.9285,150.653,150.9009,25976.0
2019-04-30 11:50:00,164.39,164.72,164.34,164.62,26777.0,150.9652,151.2683,150.9193,151.1764,26777.0
2019-04-30 12:00:00,164.62,165.13,164.39,165.07,25798.0,151.1764,151.6448,150.9652,151.5897,25798.0
2019-04-30 12:10:00,165.03,165.56,165.02,165.5,9649.0,151.5529,152.0397,151.5438,151.9846,9649.0
2019-04-30 12:20:00,165.5,165.71,165.37,165.7,23698.0,151.9846,152.1774,151.8652,152.1682,23698.0
2019-04-30 12:30:00,165.72,165.72,165.43,165.64,15737.0,152.1866,152.1866,151.9203,152.1131,15737.0
2019-04-30 12:40:00,165.65,165.72,165.33,165.34,11923.0,152.1223,152.1866,151.8284,151.8376,11923.0
2019-04-30 12:50:00,165.29,165.42,165.03,165.16,17090.0,151.7917,151.9111,151.5529,151.6723,17090.0
2019-04-30 13:00:00,165.17,165.44,165.17,165.41,18252.0,151.6815,151.9295,151.6815,151.9019,18252.0
2019-04-30 13:10:00,165.36,165.6,165.36,165.48,45373.0,151.856,152.0764,151.856,151.9662,45373.0
2019-04-30 13:20:00,165.47,165.62,165.37,165.37,35012.0,151.957,152.0948,151.8652,151.8652,35012.0
2019-04-30 13:30:00,165.31,165.67,165.25,165.58,19485.0,151.8101,152.1407,151.755,152.058,19485.0
2019-04-30 13:40:00,165.58,165.99,165.57,165.86,19161.0,152.058,152.4345,152.0488,152.3152,19161.0
2019-04-30 13:50:00,165.88,165.9,165.69,165.83,9485.0,152.3335,152.3519,152.159,152.2876,9485.0
2019-04-30 14:00:00,165.81,165.82,165.64,165.71,12788.0,152.2692,152.2784,152.1131,152.1774,12788.0
2019-04-30 14:10:00,165.7,165.91,165.53,165.87,18228.0,152.1682,152.3611,152.0121,152.3243,18228.0
2019-04-30 14:20:00,165.88,165.94,165.72,165.83,14236.0,152.3335,152.3886,152.1866,152.2876,14236.0
2019-04-30 14:30:00,165.83,165.93,165.69,165.8,21510.0,152.2876,152.3794,152.159,152.2601,21510.0
2019-04-30 14:40:00,165.84,166.07,165.76,166.0,20176.0,152.2968,152.508,152.2233,152.4437,20176.0
2019-04-30 14:50:00,166.0,166.01,165.81,166.0,16969.0,152.4437,152.4529,152.2692,152.4437,16969.0
2019-04-30 15:00:00,166.02,166.13,165.99,166.11,17448.0,152.4621,152.5631,152.4345,152.5447,17448.0
2019-04-30 15:10:00,166.11,166.11,165.9,165.95,15405.0,152.5447,152.5447,152.3519,152.3978,15405.0
2019-04-30 15:20:00,165.94,166.09,165.77,165.8,27269.0,152.3886,152.5264,152.2325,152.2601,27269.0
2019-04-30 15:30:00,165.76,165.87,165.52,165.69,52190.0,152.2233,152.3243,152.0029,152.159,52190.0
2019-04-30 15:40:00,165.71,165.71,165.48,165.56,67468.0,152.1774,152.1774,151.9662,152.0397,67468.0
2019-04-30 15:50:00,165.57,165.85,165.47,165.63,113038.0,152.0488,152.306,151.957,152.1039,113038.0
2019-05-01 09:30:00,165.61,166.6,165.59,166.15,31055.0,152.0856,152.9947,152.0672,152.5815,31055.0
2019-05-01 09:40:00,166.27,167.05,166.19,166.75,12842.0,152.6917,153.408,152.6182,153.1325,12842.0
2019-05-01 09:50:00,166.83,166.84,166.43,166.61,8001.0,153.206,153.2151,152.8386,153.0039,8001.0
2019-05-01 10:00:00,166.53,166.53,165.17,165.18,20818.0,152.9305,152.9305,151.6815,151.6907,20818.0
2019-05-01 10:10:00,165.26,165.32,165.04,165.09,16309.0,151.7642,151.8193,151.5621,151.608,16309.0
2019-05-01 10:20:00,165.11,165.34,164.86,164.96,8978.0,151.6264,151.8376,151.3968,151.4887,8978.0
2019-05-01 10:30:00,164.91,165.16,164.79,165.02,12475.0,151.4427,151.6723,151.3325,151.5438,12475.0
2019-05-01 10:40:00,165.01,165.26,164.86,165.13,27119.0,151.5346,151.7642,151.3968,151.6448,27119.0
2019-05-01 10:50:00,165.1,165.58,165.1,165.54,15795.0,151.6172,152.058,151.6172,152.0213,15795.0
2019-05-01 11:00:00,165.61,166.0,165.58,165.89,13329.0,152.0856,152.4437,152.058,152.3427,13329.0
2019-05-01 11:10:00,165.89,165.95,165.77,165.88,8184.0,152.3427,152.3978,152.2325,152.3335,8184.0
2019-05-01 11:20:00,165.89,165.99,165.71,165.77,5720.0,152.3427,152.4345,152.1774,152.2325,5720.0
2019-05-01 11:30:00,165.73,166.39,165.73,166.39,11868.0,152.1958,152.8019,152.1958,152.8019,11868.0
2019-05-01 11:40:00,166.4,166.55,166.21,166.24,8301.0,152.8111,152.9488,152.6366,152.6641,8301.0
2019-05-01 11:50:00,166.29,166.58,166.27,166.46,35654.0,152.7101,152.9764,152.6917,152.8662,35654.0
2019-05-01 12:00:00,166.44,166.55,166.35,166.38,12123.0,152.8478,152.9488,152.7652,152.7927,12123.0
2019-05-01 12:10:00,166.45,166.49,166.27,166.28,22312.0,152.857,152.8937,152.6917,152.7009,22312.0
2019-05-01 12:20:00,166.26,166.38,166.09,166.38,8427.0,152.6825,152.7927,152.5264,152.7927,8427.0
2019-05-01 12:30:00,166.33,166.51,166.18,166.35,15968.0,152.7468,152.9121,152.609,152.7652,15968.0
2019-05-01 12:40:00,166.31,166.31,165.95,165.96,7001.0,152.7284,152.7284,152.3978,152.407,7001.0
2019-05-01 12:50:00,166.0,166.22,165.88,166.16,17712.0,152.4437,152.6458,152.3335,152.5907,17712.0
2019-05-01 13:00:00,166.18,166.39,166.18,166.31,10634.0,152.609,152.8019,152.609,152.7284,10634.0
2019-05-01 13:10:00,166.34,166.48,166.31,166.44,7643.0,152.756,152.8845,152.7284,152.8478,7643.0
2019-05-01 13:20:00,166.42,166.53,166.4,166.47,11296.0,152.8294,152.9305,152.8111,152.8754,11296.0
2019-05-01 13:30:00,166.48,166.5,166.3,166.41,14303.0,152.8845,152.9029,152.7192,152.8203,14303.0
2019-05-01 13:40:00,166.43,166.43,166.31,166.42,4955.0,152.8386,152.8386,152.7284,152.8294,4955.0
2019-05-01 13:50:00,166.42,166.74,166.4,166.74,9941.0,152.8294,153.1233,152.8111,153.1233,9941.0
2019-05-01 14:00:00,166.87,167.19,166.64,167.12,19794.0,153.2427,153.5366,153.0315,153.4723,19794.0
2019-05-01 14:10:00,167.2,167.31,167.06,167.25,15236.0,153.5457,153.6468,153.4172,153.5917,15236.0
2019-05-01 14:20:00,167.26,167.32,167.08,167.21,11559.0,153.6008,153.6559,153.4355,153.5549,11559.0
2019-05-01 14:30:00,167.14,167.3,166.57,166.57,14931.0,153.4906,153.6376,152.9672,152.9672,14931.0
2019-05-01 14:40:00,166.47,166.48,166.17,166.2,39795.0,152.8754,152.8845,152.5998,152.6274,39795.0
2019-05-01 14:50:00,166.22,166.59,166.06,166.46,35355.0,152.6458,152.9856,152.4988,152.8662,35355.0
2019-05-01 15:00:00,166.39,166.49,166.02,166.23,34954.0,152.8019,152.8937,152.4621,152.655,34954.0
2019-05-01 15:10:00,166.26,166.28,165.94,166.03,21789.0,152.6825,152.7009,152.3886,152.4713,21789.0
2019-05-01 15:20:00,166.03,166.08,165.71,165.81,28407.0,152.4713,152.5172,152.1774,152.2692,28407.0
2019-05-01 15:30:00,165.84,165.84,165.42,165.62,53277.0,152.2968,152.2968,151.9111,152.0948,53277.0
2019-05-01 15:40:00,165.56,165.57,164.93,164.97,38553.0,152.0397,152.0488,151.4611,151.4978,38553.0
2019-05-01 15:50:00,164.97,165.0,164.55,164.55,140724.0,151.4978,151.5254,151.1121,151.1121,140724.0
2019-05-02 09:30:00,164.99,165.57,164.0,165.21,73671.0,151.5162,152.0488,150.6071,151.7182,73671.0
2019-05-02 09:40:00,165.38,165.91,165.19,165.89,69239.0,151.8744,152.3611,151.6999,152.3427,69239.0
2019-05-02 09:50:00,165.95,166.65,165.85,166.28,43455.0,152.3978,153.0407,152.306,152.7009,43455.0
2019-05-02 10:00:00,166.24,166.64,165.84,165.86,54555.0,152.6641,153.0315,152.2968,152.3152,54555.0
2019-05-02 10:10:00,165.75,165.77,165.45,165.53,21131.0,152.2141,152.2325,151.9386,152.0121,21131.0
2019-05-02 10:20:00,165.54,165.91,165.44,165.5,20778.0,152.0213,152.3611,151.9295,151.9846,20778.0
2019-05-02 10:30:00,165.52,165.86,165.37,165.6,21026.0,152.0029,152.3152,151.8652,152.0764,21026.0
2019-05-02 10:40:00,165.64,165.77,165.31,165.65,28482.0,152.1131,152.2325,151.8101,152.1223,28482.0
2019-05-02 10:50:00,165.63,165.63,164.9,164.98,21738.0,152.1039,152.1039,151.4336,151.507,21738.0
2019-05-02 11:00:00,165.0,165.84,164.98,165.82,20766.0,151.5254,152.2968,151.507,152.2784,20766.0
2019-05-02 11:10:00,165.8,165.84,164.71,164.71,15841.0,152.2601,152.2968,151.2591,151.2591,15841.0
2019-05-02 11:20:00,164.68,164.68,163.43,163.44,39738.0,151.2315,151.2315,150.0836,150.0928,39738.0
2019-05-02 11:30:00,163.38,163.75,162.97,163.03,32737.0,150.0377,150.3775,149.6612,149.7163,32737.0
2019-05-02 11:40:00,162.99,163.0,162.15,162.81,54200.0,149.6795,149.6887,148.9081,149.5142,54200.0
2019-05-02 11:50:00,162.81,163.02,162.59,162.86,12963.0,149.5142,149.7071,149.3122,149.5602,12963.0
2019-05-02 12:00:00,162.88,162.99,162.27,162.87,31642.0,149.5785,149.6795,149.0183,149.5693,31642.0
2019-05-02 12:10:00,162.85,162.94,162.71,162.82,12894.0,149.551,149.6336,149.4224,149.5234,12894.0
2019-05-02 12:20:00,162.87,163.22,162.83,163.05,13043.0,149.5693,149.8908,149.5326,149.7346,13043.0
2019-05-02 12:30:00,163.11,163.15,163.01,163.12,4003.0,149.7897,149.8265,149.6979,149.7989,4003.0
2019-05-02 12:40:00,163.13,163.23,162.87,163.21,7766.0,149.8081,149.8999,149.5693,149.8816,7766.0
2019-05-02 12:50:00,163.18,163.37,163.0,163.36,20405.0,149.854,150.0285,149.6887,150.0193,20405.0
2019-05-02 13:00:00,163.31,163.31,162.91,163.13,12254.0,149.9734,149.9734,149.6061,149.8081,12254.0
2019-05-02 13:10:00,163.16,163.44,163.16,163.41,16614.0,149.8357,150.0928,149.8357,150.0652,16614.0
2019-05-02 13:20:00,163.36,163.5,163.23,163.3,25577.0,150.0193,150.1479,149.8999,149.9642,25577.0
2019-05-02 13:30:00,163.3,163.87,163.23,163.81,22442.0,149.9642,150.4877,149.8999,150.4326,22442.0
2019-05-02 13:40:00,163.75,163.87,163.65,163.71,16085.0,150.3775,150.4877,150.2856,150.3407,16085.0
2019-05-02 13:50:00,163.77,163.96,163.41,163.46,19306.0,150.3958,150.5703,150.0652,150.1112,19306.0
2019-05-02 14:00:00,163.41,163.43,163.18,163.18,16899.0,150.0652,150.0836,149.854,149.854,16899.0
2019-05-02 14:10:00,163.21,163.43,163.16,163.37,28310.0,149.8816,150.0836,149.8357,150.0285,28310.0
2019-05-02 14:20:00,163.3,163.56,163.18,163.34,29172.0,149.9642,150.203,149.854,150.001,29172.0
2019-05-02 14:30:00,163.39,163.58,163.3,163.44,11055.0,150.0469,150.2214,149.9642,150.0928,11055.0
2019-05-02 14:40:00,163.41,163.45,163.18,163.18,16213.0,150.0652,150.102,149.854,149.854,16213.0
2019-05-02 14:50:00,163.13,163.37,163.07,163.24,15310.0,149.8081,150.0285,149.753,149.9091,15310.0
2019-05-02 15:00:00,163.2,163.47,163.04,163.34,18257.0,149.8724,150.1203,149.7255,150.001,18257.0
2019-05-02 15:10:00,163.36,163.6,163.36,163.47,18088.0,150.0193,150.2397,150.0193,150.1203,18088.0
2019-05-02 15:20:00,163.47,163.81,163.34,163.81,19473.0,150.1203,150.4326,150.001,150.4326,19473.0
2019-05-02 15:30:00,163.77,164.01,163.63,163.97,30900.0,150.3958,150.6162,150.2673,150.5795,30900.0
2019-05-02 15:40:00,163.95,164.22,163.9,164.2,59854.0,150.5611,150.8091,150.5152,150.7907,59854.0
2019-05-02 15:50:00,164.22,164.34,163.8,164.13,121915.0,150.8091,150.9193,150.4234,150.7264,121915.0
2019-05-03 09:30:00,165.12,165.83,165.03,165.31,22944.0,151.6356,152.2876,151.5529,151.8101,22944.0
2019-05-03 09:40:00,165.33,165.56,164.92,165.08,24074.0,151.8284,152.0397,151.4519,151.5989,24074.0
2019-05-03 09:50:00,165.15,165.54,165.04,165.28,37898.0,151.6631,152.0213,151.5621,151.7825,37898.0
2019-05-03 10:00:00,165.25,165.3,164.94,165.09,19961.0,151.755,151.8009,151.4703,151.608,19961.0
2019-05-03 10:10:00,165.22,165.35,164.9,164.93,10472.0,151.7274,151.8468,151.4336,151.4611,10472.0
2019-05-03 10:20:00,165.04,165.04,164.46,164.49,19023.0,151.5621,151.5621,151.0295,151.057,19023.0
2019-05-03 10:30:00,164.45,164.9,164.44,164.9,7842.0,151.0203,151.4336,151.0111,151.4336,7842.0
2019-05-03 10:40:00,164.9,165.39,164.9,165.13,6826.0,151.4336,151.8835,151.4336,151.6448,6826.0
2019-05-03 10:50:00,165.21,165.53,165.04,165.43,19050.0,151.7182,152.0121,151.5621,151.9203,19050.0
2019-05-03 11:00:00,165.44,165.75,165.42,165.69,24313.0,151.9295,152.2141,151.9111,152.159,24313.0
2019-05-03 11:10:00,165.69,165.92,165.6,165.67,13110.0,152.159,152.3703,152.0764,152.1407,13110.0
2019-05-03 11:20:00,165.72,165.8,165.62,165.8,6109.0,152.1866,152.2601,152.0948,152.2601,6109.0
2019-05-03 11:30:00,165.83,166.0,165.67,165.67,27011.0,152.2876,152.4437,152.1407,152.1407,27011.0
2019-05-03 11:40:00,165.7,165.87,165.55,165.59,7008.0,152.1682,152.3243,152.0305,152.0672,7008.0
2019-05-03 11:50:00,165.61,165.88,165.61,165.85,2968.0,152.0856,152.3335,152.0856,152.306,2968.0
2019-05-03 12:00:00,165.87,166.12,165.83,166.12,14783.0,152.3243,152.5539,152.2876,152.5539,14783.0
2019-05-03 12:10:00,166.03,166.13,165.95,166.12,10986.0,152.4713,152.5631,152.3978,152.5539,10986.0
2019-05-03 12:20:00,166.15,166.44,166.13,166.37,26810.0,152.5815,152.8478,152.5631,152.7835,26810.0
2019-05-03 12:30:00,166.44,166.49,166.36,166.42,12594.0,152.8478,152.8937,152.7743,152.8294,12594.0
2019-05-03 12:40:00,166.45,166.5,166.37,166.47,12940.0,152.857,152.9029,152.7835,152.8754,12940.0
2019-05-03 12:50:00,166.5,166.78,166.47,166.67,13424.0,152.9029,153.16,152.8754,153.059,13424.0
2019-05-03 13:00:00,166.65,166.74,166.45,166.47,13990.0,153.0407,153.1233,152.857,152.8754,13990.0
2019-05-03 13:10:00,166.47,166.71,166.46,166.63,8731.0,152.8754,153.0958,152.8662,153.0223,8731.0
2019-05-03 13:20:00,166.63,167.03,166.63,167.02,11673.0,153.0223,153.3896,153.0223,153.3804,11673.0
2019-05-03 13:30:00,166.98,167.03,166.74,167.03,8208.0,153.3437,153.3896,153.1233,153.3896,8208.0
2019-05-03 13:40:00,167.05,167.08,166.82,167.08,5286.0,153.408,153.4355,153.1968,153.4355,5286.0
2019-05-03 13:50:00,167.01,167.23,166.96,166.96,17922.0,153.3713,153.5733,153.3253,153.3253,17922.0
2019-05-03 14:00:00,166.95,167.04,166.74,166.74,14215.0,153.3162,153.3988,153.1233,153.1233,14215.0
2019-05-03 14:10:00,166.77,167.15,166.72,167.05,24595.0,153.1509,153.4998,153.1049,153.408,24595.0
2019-05-03 14:20:00,167.05,167.2,167.03,167.17,10121.0,153.408,153.5457,153.3896,153.5182,10121.0
2019-05-03 14:30:00,167.15,167.19,166.88,166.96,11307.0,153.4998,153.5366,153.2519,153.3253,11307.0
2019-05-03 14:40:00,166.97,167.09,166.82,166.99,10972.0,153.3345,153.4447,153.1968,153.3529,10972.0
2019-05-03 14:50:00,166.95,166.96,166.77,166.78,10213.0,153.3162,153.3253,153.1509,153.16,10213.0
2019-05-03 15:00:00,166.72,166.97,166.65,166.97,17063.0,153.1049,153.3345,153.0407,153.3345,17063.0
2019-05-03 15:10:00,166.94,166.94,166.54,166.62,31301.0,153.307,153.307,152.9396,153.0131,31301.0
2019-05-03 15:20:00,166.59,166.81,166.51,166.81,22104.0,152.9856,153.1876,152.9121,153.1876,22104.0
2019-05-03 15:30:00,166.79,166.83,166.57,166.83,22442.0,153.1692,153.206,152.9672,153.206,22442.0
2019-05-03 15:40:00,166.84,166.93,166.57,166.9,44060.0,153.2151,153.2978,152.9672,153.2702,44060.0
2019-05-03 15:50:00,166.93,167.12,166.87,166.87,92235.0,153.2978,153.4723,153.2427,153.2427,92235.0
2019-05-06 09:30:00,161.25,161.5,159.74,160.34,221810.0,148.0816,148.3112,146.695,147.246,221810.0
2019-05-06 09:40:00,160.38,160.58,158.55,158.67,167817.0,147.2827,147.4664,145.6021,145.7123,167817.0
2019-05-06 09:50:00,158.61,159.43,158.13,159.43,154343.0,145.6572,146.4103,145.2164,146.4103,154343.0
2019-05-06 10:00:00,159.43,159.8,158.75,159.64,60310.0,146.4103,146.7501,145.7858,146.6031,60310.0
2019-05-06 10:10:00,159.66,160.45,159.38,160.32,136136.0,146.6215,147.347,146.3644,147.2276,136136.0
2019-05-06 10:20:00,160.31,160.53,159.83,160.11,52279.0,147.2184,147.4204,146.7776,147.0347,52279.0
2019-05-06 10:30:00,160.14,160.75,160.03,160.56,54206.0,147.0623,147.6225,146.9613,147.448,54206.0
2019-05-06 10:40:00,160.55,160.9,160.0,160.22,25193.0,147.4388,147.7602,146.9337,147.1358,25193.0
2019-05-06 10:50:00,160.19,160.58,160.18,160.46,35364.0,147.1082,147.4664,147.099,147.3562,35364.0
2019-05-06 11:00:00,160.45,160.8,160.34,160.56,30063.0,147.347,147.6684,147.246,147.448,30063.0
2019-05-06 11:10:00,160.5,160.67,160.4,160.67,14729.0,147.3929,147.549,147.3011,147.549,14729.0
2019-05-06 11:20:00,160.75,160.95,160.44,160.54,37913.0,147.6225,147.8061,147.3378,147.4296,37913.0
2019-05-06 11:30:00,160.62,160.73,159.9,160.02,67326.0,147.5031,147.6041,146.8419,146.9521,67326.0
2019-05-06 11:40:00,160.02,160.53,159.9,160.27,23550.0,146.9521,147.4204,146.8419,147.1817,23550.0
2019-05-06 11:50:00,160.25,160.27,159.93,160.05,20182.0,147.1633,147.1817,146.8694,146.9796,20182.0
2019-05-06 12:00:00,160.05,160.16,159.31,159.41,28026.0,146.9796,147.0807,146.3001,146.3919,28026.0
2019-05-06 12:10:00,159.43,159.62,159.2,159.36,28700.0,146.4103,146.5848,146.199,146.346,28700.0
2019-05-06 12:20:00,159.33,159.39,159.13,159.16,22792.0,146.3184,146.3735,146.1348,146.1623,22792.0
2019-05-06 12:30:00,159.21,159.32,159.1,159.19,23362.0,146.2082,146.3093,146.1072,146.1899,23362.0
2019-05-06 12:40:00,159.16,159.29,159.06,159.16,13417.0,146.1623,146.2817,146.0705,146.1623,13417.0
2019-05-06 12:50:00,159.18,159.3,159.13,159.18,17837.0,146.1807,146.2909,146.1348,146.1807,17837.0
2019-05-06 13:00:00,159.18,159.2,158.72,158.84,58956.0,146.1807,146.199,145.7582,145.8684,58956.0
2019-05-06 13:10:00,158.81,158.89,158.59,158.69,47076.0,145.8409,145.9144,145.6389,145.7307,47076.0
2019-05-06 13:20:00,158.67,158.67,158.36,158.62,34760.0,145.7123,145.7123,145.4276,145.6664,34760.0
2019-05-06 13:30:00,158.66,158.8,158.57,158.69,56586.0,145.7031,145.8317,145.6205,145.7307,56586.0
2019-05-06 13:40:00,158.67,159.2,158.61,159.01,40479.0,145.7123,146.199,145.6572,146.0246,40479.0
2019-05-06 13:50:00,159.0,159.55,158.96,159.47,28264.0,146.0154,146.5205,145.9786,146.447,28264.0
2019-05-06 14:00:00,159.49,159.5,159.14,159.25,16622.0,146.4654,146.4746,146.1439,146.245,16622.0
2019-05-06 14:10:00,159.26,159.46,159.23,159.46,28432.0,146.2541,146.4378,146.2266,146.4378,28432.0
2019-05-06 14:20:00,159.43,159.64,159.22,159.6,23091.0,146.4103,146.6031,146.2174,146.5664,23091.0
2019-05-06 14:30:00,159.59,160.14,159.59,160.1,30450.0,146.5572,147.0623,146.5572,147.0256,30450.0
2019-05-06 14:40:00,160.03,160.39,159.93,160.22,38275.0,146.9613,147.2919,146.8694,147.1358,38275.0
2019-05-06 14:50:00,160.24,160.53,160.18,160.48,23271.0,147.1541,147.4204,147.099,147.3745,23271.0
2019-05-06 15:00:00,160.51,160.69,160.35,160.46,115810.0,147.4021,147.5674,147.2551,147.3562,115810.0
2019-05-06 15:10:00,160.47,160.55,160.27,160.29,37827.0,147.3653,147.4388,147.1817,147.2,37827.0
2019-05-06 15:20:00,160.3,160.34,160.17,160.22,58646.0,147.2092,147.246,147.0898,147.1358,58646.0
2019-05-06 15:30:00,160.22,160.6,160.18,160.58,53368.0,147.1358,147.4847,147.099,147.4664,53368.0
2019-05-06 15:40:00,160.59,160.67,160.22,160.48,69664.0,147.4755,147.549,147.1358,147.3745,69664.0
2019-05-06 15:50:00,160.46,160.58,160.02,160.18,137567.0,147.3562,147.4664,146.9521,147.099,137567.0
2019-05-07 09:30:00,158.34,158.88,157.54,158.71,77303.0,145.4093,145.9052,144.6746,145.7491,77303.0
2019-05-07 09:40:00,158.63,158.8,157.82,157.92,47558.0,145.6756,145.8317,144.9317,145.0236,47558.0
2019-05-07 09:50:00,157.92,158.13,157.28,157.87,46254.0,145.0236,145.2164,144.4358,144.9777,46254.0
2019-05-07 10:00:00,157.88,157.97,156.87,157.39,55215.0,144.9868,145.0695,144.0593,144.5369,55215.0
2019-05-07 10:10:00,157.41,157.41,156.9,157.28,37683.0,144.5552,144.5552,144.0869,144.4358,37683.0
2019-05-07 10:20:00,157.28,158.08,157.28,157.77,57458.0,144.4358,145.1705,144.4358,144.8858,57458.0
2019-05-07 10:30:00,157.84,157.94,157.2,157.21,26607.0,144.9501,145.0419,144.3624,144.3716,26607.0
2019-05-07 10:40:00,157.14,157.3,156.91,157.1,34760.0,144.3073,144.4542,144.0961,144.2705,34760.0
2019-05-07 10:50:00,157.04,157.22,156.92,157.17,15760.0,144.2154,144.3807,144.1052,144.3348,15760.0
2019-05-07 11:00:00,157.13,157.47,156.73,157.41,29819.0,144.2981,144.6103,143.9308,144.5552,29819.0
2019-05-07 11:10:00,157.47,157.72,157.32,157.38,26924.0,144.6103,144.8399,144.4726,144.5277,26924.0
2019-05-07 11:20:00,157.26,157.49,156.81,157.44,26631.0,144.4175,144.6287,144.0042,144.5828,26631.0
2019-05-07 11:30:00,157.47,157.77,156.8,157.16,36637.0,144.6103,144.8858,143.995,144.3256,36637.0
2019-05-07 11:40:00,157.21,157.34,156.56,156.8,35607.0,144.3716,144.4909,143.7746,143.995,35607.0
2019-05-07 11:50:00,156.79,156.83,156.41,156.61,69164.0,143.9859,144.0226,143.6369,143.8206,69164.0
2019-05-07 12:00:00,156.59,157.03,156.25,156.92,24977.0,143.8022,144.2063,143.49,144.1052,24977.0
2019-05-07 12:10:00,157.0,157.14,156.84,157.03,17985.0,144.1787,144.3073,144.0318,144.2063,17985.0
2019-05-07 12:20:00,157.1,157.32,156.92,157.25,16064.0,144.2705,144.4726,144.1052,144.4083,16064.0
2019-05-07 12:30:00,157.26,157.34,157.1,157.13,13937.0,144.4175,144.4909,144.2705,144.2981,13937.0
2019-05-07 12:40:00,157.08,157.32,156.93,157.27,8893.0,144.2522,144.4726,144.1144,144.4267,8893.0
2019-05-07 12:50:00,157.27,157.65,157.26,157.36,16181.0,144.4267,144.7756,144.4175,144.5093,16181.0
2019-05-07 13:00:00,157.29,157.35,156.8,156.82,13297.0,144.445,144.5001,143.995,144.0134,13297.0
2019-05-07 13:10:00,156.88,157.02,156.71,156.74,15344.0,144.0685,144.1971,143.9124,143.9399,15344.0
2019-05-07 13:20:00,156.72,156.88,156.34,156.34,15238.0,143.9216,144.0685,143.5726,143.5726,15238.0
2019-05-07 13:30:00,156.33,156.55,156.1,156.24,27964.0,143.5634,143.7655,143.3522,143.4808,27964.0
2019-05-07 13:40:00,156.17,156.23,155.68,156.13,41252.0,143.4165,143.4716,142.9665,143.3798,41252.0
2019-05-07 13:50:00,156.09,156.4,155.86,155.87,31271.0,143.343,143.6277,143.1318,143.141,31271.0
2019-05-07 14:00:00,155.86,156.07,155.4,155.9,42946.0,143.1318,143.3247,142.7094,143.1685,42946.0
2019-05-07 14:10:00,155.94,156.1,155.76,155.94,24702.0,143.2053,143.3522,143.04,143.2053,24702.0
2019-05-07 14:20:00,155.99,156.3,155.82,155.86,22898.0,143.2512,143.5359,143.0951,143.1318,22898.0
2019-05-07 14:30:00,155.9,156.06,155.43,155.49,29491.0,143.1685,143.3155,142.7369,142.792,29491.0
2019-05-07 14:40:00,155.49,155.87,155.3,155.36,54341.0,142.792,143.141,142.6175,142.6726,54341.0
2019-05-07 14:50:00,155.36,156.26,155.34,156.02,50090.0,142.6726,143.4991,142.6543,143.2787,50090.0
2019-05-07 15:00:00,156.04,156.56,155.91,156.56,28551.0,143.2971,143.7746,143.1777,143.7746,28551.0
2019-05-07 15:10:00,156.54,156.98,156.51,156.63,23819.0,143.7563,144.1603,143.7287,143.8389,23819.0
2019-05-07 15:20:00,156.62,156.81,156.39,156.43,22148.0,143.8297,144.0042,143.6185,143.6553,22148.0
2019-05-07 15:30:00,156.38,156.49,156.08,156.27,85723.0,143.6093,143.7104,143.3338,143.5083,85723.0
2019-05-07 15:40:00,156.29,157.16,156.29,157.16,74696.0,143.5267,144.3256,143.5267,144.3256,74696.0
2019-05-07 15:50:00,157.19,157.88,157.1,157.76,156334.0,144.3532,144.9868,144.2705,144.8766,156334.0
2019-05-08 09:30:00,157.15,157.26,156.19,156.79,39758.0,144.3165,144.4175,143.4349,143.9859,39758.0
2019-05-08 09:40:00,156.88,157.68,156.42,156.5,88149.0,144.0685,144.8032,143.6461,143.7195,88149.0
2019-05-08 09:50:00,156.5,156.53,155.51,155.83,68551.0,143.7195,143.7471,142.8104,143.1043,68551.0
2019-05-08 10:00:00,155.85,156.13,155.56,156.08,41305.0,143.1226,143.3798,142.8563,143.3338,41305.0
2019-05-08 10:10:00,156.0,156.0,155.45,155.65,37576.0,143.2604,143.2604,142.7553,142.939,37576.0
2019-05-08 10:20:00,155.66,155.9,155.45,155.61,32380.0,142.9481,143.1685,142.7553,142.9022,32380.0
2019-05-08 10:30:00,155.66,155.94,155.35,155.72,38397.0,142.9481,143.2053,142.6635,143.0032,38397.0
2019-05-08 10:40:00,155.74,156.26,155.65,155.82,26357.0,143.0216,143.4991,142.939,143.0951,26357.0
2019-05-08 10:50:00,155.87,156.74,155.6,156.65,33864.0,143.141,143.9399,142.893,143.8573,33864.0
2019-05-08 11:00:00,156.55,157.79,156.54,157.28,68123.0,143.7655,144.9042,143.7563,144.4358,68123.0
2019-05-08 11:10:00,157.3,157.66,157.21,157.34,46939.0,144.4542,144.7848,144.3716,144.4909,46939.0
2019-05-08 11:20:00,157.31,157.47,156.94,157.15,29616.0,144.4634,144.6103,144.1236,144.3165,29616.0
2019-05-08 11:30:00,157.11,157.23,156.4,156.47,28027.0,144.2797,144.3899,143.6277,143.692,28027.0
2019-05-08 11:40:00,156.47,156.81,156.34,156.77,17917.0,143.692,144.0042,143.5726,143.9675,17917.0
2019-05-08 11:50:00,156.78,157.2,156.69,156.96,12845.0,143.9767,144.3624,143.894,144.142,12845.0
2019-05-08 12:00:00,156.99,156.99,156.28,156.37,20093.0,144.1695,144.1695,143.5175,143.6002,20093.0
2019-05-08 12:10:00,156.39,156.49,156.2,156.42,13100.0,143.6185,143.7104,143.444,143.6461,13100.0
2019-05-08 12:20:00,156.38,156.77,156.33,156.77,15187.0,143.6093,143.9675,143.5634,143.9675,15187.0
2019-05-08 12:30:00,156.62,156.83,156.54,156.7,15283.0,143.8297,144.0226,143.7563,143.9032,15283.0
2019-05-08 12:40:00,156.73,157.08,156.73,156.9,12494.0,143.9308,144.2522,143.9308,144.0869,12494.0
2019-05-08 12:50:00,156.97,157.3,156.96,157.21,13187.0,144.1512,144.4542,144.142,144.3716,13187.0
2019-05-08 13:00:00,157.23,157.43,157.11,157.19,11243.0,144.3899,144.5736,144.2797,144.3532,11243.0
2019-05-08 13:10:00,157.17,157.17,156.85,156.93,16204.0,144.3348,144.3348,144.041,144.1144,16204.0
2019-05-08 13:20:00,156.9,157.04,156.86,156.98,10201.0,144.0869,144.2154,144.0501,144.1603,10201.0
2019-05-08 13:30:00,157.0,157.01,156.58,156.68,12558.0,144.1787,144.1879,143.793,143.8848,12558.0
2019-05-08 13:40:00,156.62,156.75,156.49,156.65,13588.0,143.8297,143.9491,143.7104,143.8573,13588.0
2019-05-08 13:50:00,156.61,156.7,156.48,156.52,10954.0,143.8206,143.9032,143.7012,143.7379,10954.0
2019-05-08 14:00:00,156.56,156.6,156.42,156.59,14742.0,143.7746,143.8114,143.6461,143.8022,14742.0
2019-05-08 14:10:00,156.56,156.59,156.35,156.47,13977.0,143.7746,143.8022,143.5818,143.692,13977.0
2019-05-08 14:20:00,156.51,156.67,156.42,156.51,13744.0,143.7287,143.8757,143.6461,143.7287,13744.0
2019-05-08 14:30:00,156.55,156.7,156.45,156.48,10071.0,143.7655,143.9032,143.6736,143.7012,10071.0
2019-05-08 14:40:00,156.44,156.67,156.39,156.47,18906.0,143.6644,143.8757,143.6185,143.692,18906.0
2019-05-08 14:50:00,156.42,156.7,156.39,156.65,17247.0,143.6461,143.9032,143.6185,143.8573,17247.0
2019-05-08 15:00:00,156.64,156.8,156.51,156.56,15591.0,143.8481,143.995,143.7287,143.7746,15591.0
2019-05-08 15:10:00,156.57,156.72,156.5,156.68,17951.0,143.7838,143.9216,143.7195,143.8848,17951.0
2019-05-08 15:20:00,156.7,156.82,156.55,156.6,20136.0,143.9032,144.0134,143.7655,143.8114,20136.0
2019-05-08 15:30:00,156.61,156.71,156.5,156.56,30545.0,143.8206,143.9124,143.7195,143.7746,30545.0
2019-05-08 15:40:00,156.53,156.55,156.04,156.08,76826.0,143.7471,143.7655,143.2971,143.3338,76826.0
2019-05-08 15:50:00,156.08,156.1,155.48,155.65,178601.0,143.3338,143.3522,142.7828,142.939,178601.0
2019-05-09 09:30:00,153.75,153.95,152.34,152.85,105273.0,141.1941,141.3778,139.8993,140.3676,105273.0
2019-05-09 09:40:00,152.82,153.04,152.06,152.22,73705.0,140.3401,140.5421,139.6421,139.7891,73705.0
2019-05-09 09:50:00,152.22,152.66,151.79,152.49,54577.0,139.7891,140.1931,139.3942,140.037,54577.0
2019-05-09 10:00:00,152.5,152.95,152.45,152.77,39163.0,140.0462,140.4595,140.0003,140.2942,39163.0
2019-05-09 10:10:00,152.74,153.44,152.73,153.0,46326.0,140.2666,140.9094,140.2574,140.5054,46326.0
2019-05-09 10:20:00,153.02,153.06,152.36,152.46,26994.0,140.5237,140.5605,139.9176,140.0095,26994.0
2019-05-09 10:30:00,152.45,152.69,152.06,152.06,63393.0,140.0003,140.2207,139.6421,139.6421,63393.0
2019-05-09 10:40:00,152.05,153.0,152.04,152.95,40330.0,139.6329,140.5054,139.6238,140.4595,40330.0
2019-05-09 10:50:00,152.91,153.06,152.33,152.38,24114.0,140.4227,140.5605,139.8901,139.936,24114.0
2019-05-09 11:00:00,152.39,152.64,152.27,152.33,14967.0,139.9452,140.1748,139.835,139.8901,14967.0
2019-05-09 11:10:00,152.42,152.92,152.41,152.86,17582.0,139.9727,140.4319,139.9636,140.3768,17582.0
2019-05-09 11:20:00,152.87,152.92,152.35,152.45,26804.0,140.386,140.4319,139.9084,140.0003,26804.0
2019-05-09 11:30:00,152.51,153.34,152.51,153.11,12844.0,140.0554,140.8176,140.0554,140.6064,12844.0
2019-05-09 11:40:00,153.16,153.67,153.02,153.67,20668.0,140.6523,141.1207,140.5237,141.1207,20668.0
2019-05-09 11:50:00,153.64,153.81,153.37,153.67,16708.0,141.0931,141.2492,140.8452,141.1207,16708.0
2019-05-09 12:00:00,153.66,154.0,153.46,153.92,17859.0,141.1115,141.4237,140.9278,141.3502,17859.0
2019-05-09 12:10:00,153.95,154.44,153.87,154.35,39769.0,141.3778,141.8278,141.3043,141.7451,39769.0
2019-05-09 12:20:00,154.3,155.16,154.25,155.1,55160.0,141.6992,142.489,141.6533,142.4339,55160.0
2019-05-09 12:30:00,155.2,156.06,155.2,155.98,35660.0,142.5257,143.3155,142.5257,143.242,35660.0
2019-05-09 12:40:00,155.94,156.3,155.23,155.34,21798.0,143.2053,143.5359,142.5533,142.6543,21798.0
2019-05-09 12:50:00,155.45,155.56,155.16,155.35,8885.0,142.7553,142.8563,142.489,142.6635,8885.0
2019-05-09 13:00:00,155.4,155.71,155.26,155.31,8090.0,142.7094,142.9941,142.5808,142.6267,8090.0
2019-05-09 13:10:00,155.34,155.58,155.24,155.33,13422.0,142.6543,142.8747,142.5624,142.6451,13422.0
2019-05-09 13:20:00,155.25,155.46,155.02,155.15,21526.0,142.5716,142.7645,142.3604,142.4798,21526.0
2019-05-09 13:30:00,155.2,155.2,154.88,155.15,16131.0,142.5257,142.5257,142.2318,142.4798,16131.0
2019-05-09 13:40:00,155.16,155.78,155.1,155.78,16453.0,142.489,143.0583,142.4339,143.0583,16453.0
2019-05-09 13:50:00,155.72,155.78,155.25,155.27,19047.0,143.0032,143.0583,142.5716,142.59,19047.0
2019-05-09 14:00:00,155.3,155.53,155.04,155.21,43781.0,142.6175,142.8288,142.3788,142.5349,43781.0
2019-05-09 14:10:00,155.26,155.33,155.05,155.05,23294.0,142.5808,142.6451,142.388,142.388,23294.0
2019-05-09 14:20:00,155.06,155.3,154.94,155.07,17038.0,142.3971,142.6175,142.2869,142.4063,17038.0
2019-05-09 14:30:00,155.1,155.23,155.04,155.08,47098.0,142.4339,142.5533,142.3788,142.4155,47098.0
2019-05-09 14:40:00,155.13,155.32,154.88,154.88,20143.0,142.4614,142.6359,142.2318,142.2318,20143.0
2019-05-09 14:50:00,154.94,154.97,154.31,154.37,25242.0,142.2869,142.3145,141.7084,141.7635,25242.0
2019-05-09 15:00:00,154.38,154.42,153.9,154.0,48665.0,141.7727,141.8094,141.3319,141.4237,48665.0
2019-05-09 15:10:00,154.06,154.44,154.05,154.44,21835.0,141.4788,141.8278,141.4696,141.8278,21835.0
2019-05-09 15:20:00,154.42,154.89,154.33,154.83,19047.0,141.8094,142.241,141.7268,142.1859,19047.0
2019-05-09 15:30:00,154.86,155.18,154.82,155.07,58930.0,142.2135,142.5073,142.1767,142.4063,58930.0
2019-05-09 15:40:00,155.08,155.24,154.85,154.85,57734.0,142.4155,142.5624,142.2043,142.2043,57734.0
2019-05-09 15:50:00,154.82,155.57,154.79,155.47,126987.0,142.1767,142.8655,142.1492,142.7737,126987.0
2019-05-10 09:30:00,154.82,155.03,153.55,153.96,68775.0,142.1767,142.3696,141.0105,141.387,68775.0
2019-05-10 09:40:00,154.04,154.04,153.61,153.7,50944.0,141.4604,141.4604,141.0656,141.1482,50944.0
2019-05-10 09:50:00,153.72,153.95,153.39,153.81,24391.0,141.1666,141.3778,140.8635,141.2492,24391.0
2019-05-10 10:00:00,153.89,153.89,153.34,153.65,21014.0,141.3227,141.3227,140.8176,141.1023,21014.0
2019-05-10 10:10:00,153.7,153.7,152.81,152.96,27819.0,141.1482,141.1482,140.3309,140.4686,27819.0
2019-05-10 10:20:00,152.94,152.95,152.69,152.85,20945.0,140.4503,140.4595,140.2207,140.3676,20945.0
2019-05-10 10:30:00,152.87,152.95,152.44,152.52,24987.0,140.386,140.4595,139.9911,140.0646,24987.0
2019-05-10 10:40:00,152.55,152.97,151.97,152.71,35456.0,140.0921,140.4778,139.5595,140.2391,35456.0
2019-05-10 10:50:00,152.71,152.87,152.3,152.33,38107.0,140.2391,140.386,139.8625,139.8901,38107.0
2019-05-10 11:00:00,152.36,152.69,151.98,152.45,46075.0,139.9176,140.2207,139.5687,140.0003,46075.0
2019-05-10 11:10:00,152.5,152.65,152.1,152.6,36931.0,140.0462,140.184,139.6789,140.138,36931.0
2019-05-10 11:20:00,152.68,153.0,152.5,152.54,40323.0,140.2115,140.5054,140.0462,140.0829,40323.0
2019-05-10 11:30:00,152.61,152.73,152.0,152.66,51294.0,140.1472,140.2574,139.587,140.1931,51294.0
2019-05-10 11:40:00,152.58,152.59,152.13,152.24,30541.0,140.1197,140.1289,139.7064,139.8074,30541.0
2019-05-10 11:50:00,152.23,152.98,152.22,152.88,36290.0,139.7982,140.487,139.7891,140.3952,36290.0
2019-05-10 12:00:00,152.87,153.36,152.59,153.05,48667.0,140.386,140.836,140.1289,140.5513,48667.0
2019-05-10 12:10:00,153.04,153.89,152.99,153.78,20671.0,140.5421,141.3227,140.4962,141.2217,20671.0
2019-05-10 12:20:00,153.84,154.14,153.5,154.07,42659.0,141.2768,141.5523,140.9645,141.488,42659.0
2019-05-10 12:30:00,154.05,154.56,154.0,154.35,29984.0,141.4696,141.938,141.4237,141.7451,29984.0
2019-05-10 12:40:00,154.36,154.44,153.8,153.84,9037.0,141.7543,141.8278,141.24,141.2768,9037.0
2019-05-10 12:50:00,153.94,154.57,153.94,154.52,6052.0,141.3686,141.9472,141.3686,141.9012,6052.0
2019-05-10 13:00:00,154.45,154.86,154.32,154.66,6552.0,141.837,142.2135,141.7176,142.0298,6552.0
2019-05-10 13:10:00,154.6,155.24,154.53,155.13,19184.0,141.9747,142.5624,141.9104,142.4614,19184.0
2019-05-10 13:20:00,155.12,155.55,155.12,155.26,9238.0,142.4522,142.8471,142.4522,142.5808,9238.0
2019-05-10 13:30:00,155.3,155.38,154.72,154.94,27790.0,142.6175,142.691,142.0849,142.2869,27790.0
2019-05-10 13:40:00,154.96,155.37,154.77,155.3,16865.0,142.3053,142.6818,142.1308,142.6175,16865.0
2019-05-10 13:50:00,155.3,155.37,155.04,155.06,13228.0,142.6175,142.6818,142.3788,142.3971,13228.0
2019-05-10 14:00:00,155.09,155.45,155.08,155.44,18788.0,142.4247,142.7553,142.4155,142.7461,18788.0
2019-05-10 14:10:00,155.42,155.42,154.61,154.68,21281.0,142.7277,142.7277,141.9839,142.0482,21281.0
2019-05-10 14:20:00,154.71,154.88,154.41,154.69,15261.0,142.0757,142.2318,141.8002,142.0574,15261.0
2019-05-10 14:30:00,154.69,154.97,154.65,154.95,9790.0,142.0574,142.3145,142.0206,142.2961,9790.0
2019-05-10 14:40:00,155.0,155.24,154.91,155.13,10416.0,142.342,142.5624,142.2594,142.4614,10416.0
2019-05-10 14:50:00,155.17,155.61,155.17,155.26,15838.0,142.4982,142.9022,142.4982,142.5808,15838.0
2019-05-10 15:00:00,155.28,155.61,155.28,155.4,19462.0,142.5992,142.9022,142.5992,142.7094,19462.0
2019-05-10 15:10:00,155.42,156.09,155.3,155.97,25296.0,142.7277,143.343,142.6175,143.2328,25296.0
2019-05-10 15:20:00,155.96,156.34,155.83,156.23,34187.0,143.2236,143.5726,143.1043,143.4716,34187.0
2019-05-10 15:30:00,156.17,156.21,155.43,155.55,33367.0,143.4165,143.4532,142.7369,142.8471,33367.0
2019-05-10 15:40:00,155.57,155.63,155.04,155.04,49539.0,142.8655,142.9206,142.3788,142.3788,49539.0
2019-05-10 15:50:00,155.06,156.22,155.04,156.01,129785.0,142.3971,143.4624,142.3788,143.2696,129785.0
2019-05-13 09:30:00,150.0,150.55,148.69,149.42,204818.0,137.7504,138.2554,136.5473,137.2177,204818.0
2019-05-13 09:40:00,149.56,150.05,148.53,148.55,130137.0,137.3463,137.7963,136.4004,136.4188,130137.0
2019-05-13 09:50:00,148.57,148.82,148.21,148.73,92778.0,136.4371,136.6667,136.1065,136.5841,92778.0
2019-05-13 10:00:00,148.72,148.72,147.38,147.78,95813.0,136.5749,136.5749,135.3443,135.7117,95813.0
2019-05-13 10:10:00,147.83,148.46,147.68,148.34,48487.0,135.7576,136.3361,135.6198,136.2259,48487.0
2019-05-13 10:20:00,148.43,148.43,147.84,148.17,43725.0,136.3086,136.3086,135.7668,136.0698,43725.0
2019-05-13 10:30:00,148.13,148.13,147.44,147.73,56457.0,136.0331,136.0331,135.3994,135.6657,56457.0
2019-05-13 10:40:00,147.75,148.14,147.45,147.46,54222.0,135.6841,136.0423,135.4086,135.4178,54222.0
2019-05-13 10:50:00,147.45,147.69,147.26,147.3,60859.0,135.4086,135.629,135.2341,135.2709,60859.0
2019-05-13 11:00:00,147.33,147.47,146.87,147.25,94870.0,135.2984,135.427,134.876,135.2249,94870.0
2019-05-13 11:10:00,147.21,147.27,146.73,146.73,32142.0,135.1882,135.2433,134.7474,134.7474,32142.0
2019-05-13 11:20:00,146.77,147.24,146.61,146.9,52047.0,134.7841,135.2158,134.6372,134.9035,52047.0
2019-05-13 11:30:00,146.94,147.27,146.6,146.62,37500.0,134.9403,135.2433,134.628,134.6464,37500.0
2019-05-13 11:40:00,146.69,146.81,145.9,145.9,72555.0,134.7107,134.8209,133.9852,133.9852,72555.0
2019-05-13 11:50:00,145.91,146.65,145.84,146.53,40283.0,133.9944,134.6739,133.9301,134.5637,40283.0
2019-05-13 12:00:00,146.55,146.55,145.98,146.13,38185.0,134.5821,134.5821,134.0587,134.1964,38185.0
2019-05-13 12:10:00,146.17,146.51,146.15,146.46,22690.0,134.2331,134.5454,134.2148,134.4995,22690.0
2019-05-13 12:20:00,146.51,146.67,146.04,146.26,22906.0,134.5454,134.6923,134.1138,134.3158,22906.0
2019-05-13 12:30:00,146.31,146.56,146.21,146.29,20181.0,134.3617,134.5913,134.2699,134.3433,20181.0
2019-05-13 12:40:00,146.35,146.5,146.16,146.38,54786.0,134.3984,134.5362,134.224,134.426,54786.0
2019-05-13 12:50:00,146.38,146.38,145.51,145.59,51341.0,134.426,134.426,133.627,133.7005,51341.0
2019-05-13 13:00:00,145.58,145.67,145.18,145.53,49627.0,133.6913,133.774,133.324,133.6454,49627.0
2019-05-13 13:10:00,145.56,145.77,145.34,145.34,34840.0,133.673,133.8658,133.4709,133.4709,34840.0
2019-05-13 13:20:00,145.3,145.63,145.24,145.56,38392.0,133.4342,133.7372,133.3791,133.673,38392.0
2019-05-13 13:30:00,145.54,146.37,145.49,146.22,47821.0,133.6546,134.4168,133.6087,134.2791,47821.0
2019-05-13 13:40:00,146.22,146.46,145.98,146.31,27444.0,134.2791,134.4995,134.0587,134.3617,27444.0
2019-05-13 13:50:00,146.36,146.58,146.31,146.52,19250.0,134.4076,134.6097,134.3617,134.5546,19250.0
2019-05-13 14:00:00,146.53,146.72,146.22,146.38,30016.0,134.5637,134.7382,134.2791,134.426,30016.0
2019-05-13 14:10:00,146.36,146.36,145.78,145.88,23937.0,134.4076,134.4076,133.875,133.9668,23937.0
2019-05-13 14:20:00,145.93,147.28,145.89,146.99,106872.0,134.0127,135.2525,133.976,134.9862,106872.0
2019-05-13 14:30:00,147.11,147.36,146.62,146.89,71224.0,135.0964,135.326,134.6464,134.8943,71224.0
2019-05-13 14:40:00,146.9,147.22,146.54,147.05,36866.0,134.9035,135.1974,134.5729,135.0413,36866.0
2019-05-13 14:50:00,147.12,147.37,146.92,146.96,47156.0,135.1056,135.3351,134.9219,134.9586,47156.0
2019-05-13 15:00:00,146.91,147.29,146.6,147.06,35265.0,134.9127,135.2617,134.628,135.0505,35265.0
2019-05-13 15:10:00,147.12,147.17,146.65,146.65,28501.0,135.1056,135.1515,134.6739,134.6739,28501.0
2019-05-13 15:20:00,146.69,146.73,146.11,146.29,43936.0,134.7107,134.7474,134.178,134.3433,43936.0
2019-05-13 15:30:00,146.25,146.27,145.89,146.04,68291.0,134.3066,134.325,133.976,134.1138,68291.0
2019-05-13 15:40:00,146.06,146.37,145.98,146.17,85084.0,134.1321,134.4168,134.0587,134.2331,85084.0
2019-05-13 15:50:00,146.22,146.6,146.14,146.32,126102.0,134.2791,134.628,134.2056,134.3709,126102.0
2019-05-14 09:30:00,146.22,148.93,145.45,147.73,193558.0,134.2791,136.7677,133.5719,135.6657,193558.0
2019-05-14 09:40:00,147.7,148.37,146.88,147.06,89251.0,135.6382,136.2535,134.8852,135.0505,89251.0
2019-05-14 09:50:00,147.02,147.2,146.51,146.8,78318.0,135.0137,135.179,134.5454,134.8117,78318.0
2019-05-14 10:00:00,146.8,147.5,146.68,146.68,90308.0,134.8117,135.4545,134.7015,134.7015,90308.0
2019-05-14 10:10:00,146.65,146.88,146.09,146.22,44419.0,134.6739,134.8852,134.1597,134.2791,44419.0
2019-05-14 10:20:00,146.25,146.78,146.21,146.56,30624.0,134.3066,134.7933,134.2699,134.5913,30624.0
2019-05-14 10:30:00,146.55,147.29,146.54,147.07,90946.0,134.5821,135.2617,134.5729,135.0596,90946.0
2019-05-14 10:40:00,147.08,147.48,146.82,147.0,49770.0,135.0688,135.4362,134.8301,134.9954,49770.0
2019-05-14 10:50:00,146.97,147.0,146.58,147.0,33618.0,134.9678,134.9954,134.6097,134.9954,33618.0
2019-05-14 11:00:00,146.99,147.19,146.77,146.87,28711.0,134.9862,135.1698,134.7841,134.876,28711.0
2019-05-14 11:10:00,146.87,147.08,146.58,146.78,35163.0,134.876,135.0688,134.6097,134.7933,35163.0
2019-05-14 11:20:00,146.84,147.18,146.61,147.01,61414.0,134.8484,135.1607,134.6372,135.0045,61414.0
2019-05-14 11:30:00,147.03,147.95,146.98,147.75,45977.0,135.0229,135.8678,134.977,135.6841,45977.0
2019-05-14 11:40:00,147.8,148.32,147.7,148.28,23014.0,135.73,136.2076,135.6382,136.1708,23014.0
2019-05-14 11:50:00,148.33,148.51,148.11,148.25,65114.0,136.2167,136.382,136.0147,136.1433,65114.0
2019-05-14 12:00:00,148.33,148.39,148.18,148.26,11220.0,136.2167,136.2718,136.079,136.1525,11220.0
2019-05-14 12:10:00,148.26,148.42,147.47,147.57,71104.0,136.1525,136.2994,135.427,135.5188,71104.0
2019-05-14 12:20:00,147.59,147.7,147.42,147.53,18941.0,135.5372,135.6382,135.3811,135.4821,18941.0
2019-05-14 12:30:00,147.54,147.87,147.41,147.82,45136.0,135.4913,135.7943,135.3719,135.7484,45136.0
2019-05-14 12:40:00,147.82,147.91,147.65,147.91,13864.0,135.7484,135.831,135.5923,135.831,13864.0
2019-05-14 12:50:00,147.9,148.02,147.79,147.85,24394.0,135.8219,135.9321,135.7208,135.7759,24394.0
2019-05-14 13:00:00,147.88,148.14,147.86,147.98,23447.0,135.8035,136.0423,135.7851,135.8953,23447.0
2019-05-14 13:10:00,147.97,148.28,147.96,148.15,22923.0,135.8861,136.1708,135.877,136.0514,22923.0
2019-05-14 13:20:00,148.15,148.37,148.05,148.34,17528.0,136.0514,136.2535,135.9596,136.2259,17528.0
2019-05-14 13:30:00,148.37,148.67,148.37,148.63,18233.0,136.2535,136.529,136.2535,136.4922,18233.0
2019-05-14 13:40:00,148.6,148.6,148.42,148.57,10694.0,136.4647,136.4647,136.2994,136.4371,10694.0
2019-05-14 13:50:00,148.61,148.75,148.52,148.59,14282.0,136.4739,136.6024,136.3912,136.4555,14282.0
2019-05-14 14:00:00,148.6,148.69,148.12,148.33,14241.0,136.4647,136.5473,136.0239,136.2167,14241.0
2019-05-14 14:10:00,148.3,148.49,148.17,148.27,19119.0,136.1892,136.3637,136.0698,136.1616,19119.0
2019-05-14 14:20:00,148.24,148.38,148.01,148.14,17311.0,136.1341,136.2627,135.9229,136.0423,17311.0
2019-05-14 14:30:00,148.07,148.26,148.03,148.26,16085.0,135.978,136.1525,135.9412,136.1525,16085.0
2019-05-14 14:40:00,148.28,148.3,147.56,147.59,22241.0,136.1708,136.1892,135.5096,135.5372,22241.0
2019-05-14 14:50:00,147.56,147.86,147.36,147.82,24266.0,135.5096,135.7851,135.326,135.7484,24266.0
2019-05-14 15:00:00,147.82,147.91,147.66,147.82,28217.0,135.7484,135.831,135.6015,135.7484,28217.0
2019-05-14 15:10:00,147.79,147.79,147.55,147.7,19568.0,135.7208,135.7208,135.5004,135.6382,19568.0
2019-05-14 15:20:00,147.7,147.86,147.65,147.75,20007.0,135.6382,135.7851,135.5923,135.6841,20007.0
2019-05-14 15:30:00,147.73,147.78,147.0,147.22,72300.0,135.6657,135.7117,134.9954,135.1974,72300.0
2019-05-14 15:40:00,147.21,147.36,147.03,147.19,65326.0,135.1882,135.326,135.0229,135.1698,65326.0
2019-05-14 15:50:00,147.22,147.29,146.93,147.16,123245.0,135.1974,135.2617,134.9311,135.1423,123245.0
2019-05-15 09:30:00,145.8,146.1,144.54,144.66,84109.0,133.8934,134.1689,132.7362,132.8464,84109.0
2019-05-15 09:40:00,144.8,145.2,144.02,145.19,107561.0,132.975,133.3423,132.2587,133.3332,107561.0
2019-05-15 09:50:00,145.22,145.63,144.82,145.42,62681.0,133.3607,133.7372,132.9934,133.5444,62681.0
2019-05-15 10:00:00,145.35,145.42,144.82,145.04,41822.0,133.4801,133.5444,132.9934,133.1954,41822.0
2019-05-15 10:10:00,145.07,146.34,144.82,145.69,46737.0,133.223,134.3893,132.9934,133.7923,46737.0
2019-05-15 10:20:00,145.66,146.15,145.34,146.14,68234.0,133.7648,134.2148,133.4709,134.2056,68234.0
2019-05-15 10:30:00,146.21,146.38,145.95,146.12,22120.0,134.2699,134.426,134.0311,134.1872,22120.0
2019-05-15 10:40:00,146.05,146.58,146.05,146.44,14492.0,134.1229,134.6097,134.1229,134.4811,14492.0
2019-05-15 10:50:00,146.44,146.57,145.94,146.02,29682.0,134.4811,134.6005,134.0219,134.0954,29682.0
2019-05-15 11:00:00,146.02,146.08,145.52,145.65,32266.0,134.0954,134.1505,133.6362,133.7556,32266.0
2019-05-15 11:10:00,145.66,145.84,145.36,145.59,41820.0,133.7648,133.9301,133.4893,133.7005,41820.0
2019-05-15 11:20:00,145.6,145.94,145.56,145.81,27209.0,133.7097,134.0219,133.673,133.9025,27209.0
2019-05-15 11:30:00,145.85,145.99,145.6,145.8,27810.0,133.9393,134.0678,133.7097,133.8934,27810.0
2019-05-15 11:40:00,145.86,146.29,145.77,146.07,18074.0,133.9485,134.3433,133.8658,134.1413,18074.0
2019-05-15 11:50:00,146.09,146.4,146.05,146.3,13709.0,134.1597,134.4444,134.1229,134.3525,13709.0
2019-05-15 12:00:00,146.39,146.61,146.27,146.35,9097.0,134.4352,134.6372,134.325,134.3984,9097.0
2019-05-15 12:10:00,146.37,146.47,146.1,146.11,15190.0,134.4168,134.5086,134.1689,134.178,15190.0
2019-05-15 12:20:00,146.1,146.24,145.85,146.01,26941.0,134.1689,134.2974,133.9393,134.0862,26941.0
2019-05-15 12:30:00,145.98,146.15,145.84,145.96,27048.0,134.0587,134.2148,133.9301,134.0403,27048.0
2019-05-15 12:40:00,145.95,146.2,145.95,146.2,12290.0,134.0311,134.2607,134.0311,134.2607,12290.0
2019-05-15 12:50:00,146.22,146.22,145.69,145.91,21547.0,134.2791,134.2791,133.7923,133.9944,21547.0
2019-05-15 13:00:00,145.89,145.96,145.72,145.77,16018.0,133.976,134.0403,133.8199,133.8658,16018.0
2019-05-15 13:10:00,145.83,145.9,145.71,145.78,12866.0,133.9209,133.9852,133.8107,133.875,12866.0
2019-05-15 13:20:00,145.77,145.81,145.58,145.77,20696.0,133.8658,133.9025,133.6913,133.8658,20696.0
2019-05-15 13:30:00,145.77,145.92,145.68,145.79,17185.0,133.8658,134.0036,133.7832,133.8842,17185.0
2019-05-15 13:40:00,145.8,145.9,145.61,145.9,16126.0,133.8934,133.9852,133.7189,133.9852,16126.0
2019-05-15 13:50:00,145.92,146.03,145.82,145.92,15507.0,134.0036,134.1046,133.9117,134.0036,15507.0
2019-05-15 14:00:00,145.92,146.07,145.85,145.92,19624.0,134.0036,134.1413,133.9393,134.0036,19624.0
2019-05-15 14:10:00,145.92,146.02,145.77,145.84,20410.0,134.0036,134.0954,133.8658,133.9301,20410.0
2019-05-15 14:20:00,145.86,146.06,145.67,145.7,43847.0,133.9485,134.1321,133.774,133.8015,43847.0
2019-05-15 14:30:00,145.71,145.78,145.57,145.59,38720.0,133.8107,133.875,133.6821,133.7005,38720.0
2019-05-15 14:40:00,145.56,145.67,145.52,145.63,67233.0,133.673,133.774,133.6362,133.7372,67233.0
2019-05-15 14:50:00,145.64,145.82,145.37,145.41,43846.0,133.7464,133.9117,133.4985,133.5352,43846.0
2019-05-15 15:00:00,145.4,145.49,145.18,145.45,33014.0,133.526,133.6087,133.324,133.5719,33014.0
2019-05-15 15:10:00,145.48,145.59,145.31,145.31,47838.0,133.5995,133.7005,133.4434,133.4434,47838.0
2019-05-15 15:20:00,145.31,145.6,145.3,145.48,65296.0,133.4434,133.7097,133.4342,133.5995,65296.0
2019-05-15 15:30:00,145.47,145.54,145.06,145.17,86088.0,133.5903,133.6546,133.2138,133.3148,86088.0
2019-05-15 15:40:00,145.15,145.28,145.09,145.17,100633.0,133.2964,133.4158,133.2413,133.3148,100633.0
2019-05-15 15:50:00,145.17,145.31,144.76,144.85,208030.0,133.3148,133.4434,132.9383,133.0209,208030.0
2019-05-16 09:30:00,146.19,146.19,145.0,146.1,102181.0,134.2515,134.2515,133.1587,134.1689,102181.0
2019-05-16 09:40:00,146.05,147.03,145.98,146.36,66478.0,134.1229,135.0229,134.0587,134.4076,66478.0
2019-05-16 09:50:00,146.36,146.53,146.14,146.46,47169.0,134.4076,134.5637,134.2056,134.4995,47169.0
2019-05-16 10:00:00,146.45,146.59,145.92,145.96,34988.0,134.4903,134.6188,134.0036,134.0403,34988.0
2019-05-16 10:10:00,146.02,146.25,145.65,146.25,79163.0,134.0954,134.3066,133.7556,134.3066,79163.0
2019-05-16 10:20:00,146.24,146.43,146.06,146.43,63108.0,134.2974,134.4719,134.1321,134.4719,63108.0
2019-05-16 10:30:00,146.48,146.51,145.94,146.12,39385.0,134.5178,134.5454,134.0219,134.1872,39385.0
2019-05-16 10:40:00,146.15,146.57,146.15,146.55,59335.0,134.2148,134.6005,134.2148,134.5821,59335.0
2019-05-16 10:50:00,146.55,147.05,146.51,147.0,38816.0,134.5821,135.0413,134.5454,134.9954,38816.0
2019-05-16 11:00:00,146.97,147.14,146.83,146.95,30571.0,134.9678,135.1239,134.8392,134.9494,30571.0
2019-05-16 11:10:00,146.97,147.16,146.84,147.14,35968.0,134.9678,135.1423,134.8484,135.1239,35968.0
2019-05-16 11:20:00,147.12,147.41,147.1,147.34,32048.0,135.1056,135.3719,135.0872,135.3076,32048.0
2019-05-16 11:30:00,147.3,147.65,147.27,147.56,32916.0,135.2709,135.5923,135.2433,135.5096,32916.0
2019-05-16 11:40:00,147.55,148.06,147.54,147.76,27119.0,135.5004,135.9688,135.4913,135.6933,27119.0
2019-05-16 11:50:00,147.78,147.82,147.25,147.25,27941.0,135.7117,135.7484,135.2249,135.2249,27941.0
2019-05-16 12:00:00,147.24,147.41,147.16,147.27,29639.0,135.2158,135.3719,135.1423,135.2433,29639.0
2019-05-16 12:10:00,147.24,147.3,147.07,147.24,13385.0,135.2158,135.2709,135.0596,135.2158,13385.0
2019-05-16 12:20:00,147.22,147.45,147.12,147.19,25466.0,135.1974,135.4086,135.1056,135.1698,25466.0
2019-05-16 12:30:00,147.22,147.31,147.16,147.17,14955.0,135.1974,135.28,135.1423,135.1515,14955.0
2019-05-16 12:40:00,147.19,147.2,146.8,146.83,69483.0,135.1698,135.179,134.8117,134.8392,69483.0
2019-05-16 12:50:00,146.83,146.91,146.64,146.84,18770.0,134.8392,134.9127,134.6648,134.8484,18770.0
2019-05-16 13:00:00,146.86,146.91,146.66,146.79,18600.0,134.8668,134.9127,134.6831,134.8025,18600.0
2019-05-16 13:10:00,146.79,147.14,146.79,147.13,14538.0,134.8025,135.1239,134.8025,135.1147,14538.0
2019-05-16 13:20:00,147.16,147.2,147.06,147.15,30033.0,135.1423,135.179,135.0505,135.1331,30033.0
2019-05-16 13:30:00,147.08,147.18,146.57,146.61,29187.0,135.0688,135.1607,134.6005,134.6372,29187.0
2019-05-16 13:40:00,146.62,146.74,146.49,146.6,23789.0,134.6464,134.7566,134.527,134.628,23789.0
2019-05-16 13:50:00,146.55,146.65,146.36,146.61,37061.0,134.5821,134.6739,134.4076,134.6372,37061.0
2019-05-16 14:00:00,146.56,146.67,146.46,146.49,34096.0,134.5913,134.6923,134.4995,134.527,34096.0
2019-05-16 14:10:00,146.48,146.54,146.37,146.5,34879.0,134.5178,134.5729,134.4168,134.5362,34879.0
2019-05-16 14:20:00,146.48,146.94,146.44,146.83,27076.0,134.5178,134.9403,134.4811,134.8392,27076.0
2019-05-16 14:30:00,146.83,146.95,146.7,146.86,34350.0,134.8392,134.9494,134.7199,134.8668,34350.0
2019-05-16 14:40:00,146.88,146.98,146.66,146.81,42162.0,134.8852,134.977,134.6831,134.8209,42162.0
2019-05-16 14:50:00,146.82,146.93,146.57,146.81,44180.0,134.8301,134.9311,134.6005,134.8209,44180.0
2019-05-16 15:00:00,146.83,146.83,146.44,146.53,37954.0,134.8392,134.8392,134.4811,134.5637,37954.0
2019-05-16 15:10:00,146.55,146.63,146.34,146.41,34429.0,134.5821,134.6556,134.3893,134.4535,34429.0
2019-05-16 15:20:00,146.43,146.65,146.38,146.65,108898.0,134.4719,134.6739,134.426,134.6739,108898.0
2019-05-16 15:30:00,146.62,146.84,146.47,146.66,67538.0,134.6464,134.8484,134.5086,134.6831,67538.0
2019-05-16 15:40:00,146.66,146.68,145.91,146.0,157139.0,134.6831,134.7015,133.9944,134.077,157139.0
2019-05-16 15:50:00,146.03,146.25,145.83,146.01,321877.0,134.1046,134.3066,133.9209,134.0862,321877.0
2019-05-17 09:30:00,140.0,141.37,138.0,139.91,569658.0,128.567,129.8251,126.7303,128.4844,569658.0
2019-05-17 09:40:00,139.93,140.09,139.16,139.97,178192.0,128.5027,128.6497,127.7956,128.5395,178192.0
2019-05-17 09:50:00,139.92,140.03,138.95,139.3,152902.0,128.4935,128.5946,127.6028,127.9242,152902.0
2019-05-17 10:00:00,139.3,140.49,138.7,139.11,245028.0,127.9242,129.017,127.3732,127.7497,245028.0
2019-05-17 10:10:00,139.15,139.56,138.61,138.72,121898.0,127.7864,128.1629,127.2905,127.3915,121898.0
2019-05-17 10:20:00,138.69,139.05,138.06,138.7,202980.0,127.364,127.6946,126.7854,127.3732,202980.0
2019-05-17 10:30:00,138.64,139.04,138.26,138.32,197816.0,127.3181,127.6854,126.9691,127.0242,197816.0
2019-05-17 10:40:00,138.34,138.4,137.18,137.22,222098.0,127.0426,127.0977,125.9773,126.014,222098.0
2019-05-17 10:50:00,137.25,137.89,137.21,137.62,137138.0,126.0416,126.6293,126.0048,126.3814,137138.0
2019-05-17 11:00:00,137.61,138.3,137.47,138.2,224732.0,126.3722,127.0058,126.2436,126.914,224732.0
2019-05-17 11:10:00,138.21,138.55,138.21,138.25,195280.0,126.9232,127.2354,126.9232,126.9599,195280.0
2019-05-17 11:20:00,138.27,138.88,138.23,138.66,152284.0,126.9783,127.5385,126.9415,127.3364,152284.0
2019-05-17 11:30:00,138.69,138.77,137.96,137.98,123432.0,127.364,127.4375,126.6936,126.712,123432.0
2019-05-17 11:40:00,137.97,138.29,137.62,138.05,90576.0,126.7028,126.9966,126.3814,126.7762,90576.0
2019-05-17 11:50:00,138.05,138.15,137.61,137.77,82112.0,126.7762,126.8681,126.3722,126.5191,82112.0
2019-05-17 12:00:00,137.73,137.78,137.0,137.09,136466.0,126.4824,126.5283,125.812,125.8946,136466.0
2019-05-17 12:10:00,137.09,137.25,137.02,137.11,68622.0,125.8946,126.0416,125.8304,125.913,68622.0
2019-05-17 12:20:00,137.11,137.36,137.03,137.07,77328.0,125.913,126.1426,125.8395,125.8763,77328.0
2019-05-17 12:30:00,137.07,137.15,136.56,136.57,129200.0,125.8763,125.9497,125.4079,125.4171,129200.0
2019-05-17 12:40:00,136.57,137.2,136.57,136.89,70450.0,125.4171,125.9957,125.4171,125.711,70450.0
2019-05-17 12:50:00,136.87,136.87,136.44,136.73,93232.0,125.6926,125.6926,125.2977,125.564,93232.0
2019-05-17 13:00:00,136.72,136.79,136.51,136.74,49302.0,125.5549,125.6191,125.362,125.5732,49302.0
2019-05-17 13:10:00,136.74,136.85,136.63,136.79,70101.0,125.5732,125.6742,125.4722,125.6191,70101.0
2019-05-17 13:20:00,136.81,136.82,136.61,136.64,57058.0,125.6375,125.6467,125.4538,125.4814,57058.0
2019-05-17 13:30:00,136.64,136.78,136.62,136.72,45798.0,125.4814,125.61,125.463,125.5549,45798.0
2019-05-17 13:40:00,136.72,136.86,136.65,136.8,55414.0,125.5549,125.6834,125.4906,125.6283,55414.0
2019-05-17 13:50:00,136.8,136.83,136.63,136.81,75180.0,125.6283,125.6559,125.4722,125.6375,75180.0
2019-05-17 14:00:00,136.78,136.98,136.69,136.77,75633.0,125.61,125.7936,125.5273,125.6008,75633.0
2019-05-17 14:10:00,136.76,136.81,136.35,136.62,111420.0,125.5916,125.6375,125.2151,125.463,111420.0
2019-05-17 14:20:00,136.58,136.8,136.41,136.57,83196.0,125.4263,125.6283,125.2702,125.4171,83196.0
2019-05-17 14:30:00,136.54,136.76,136.52,136.59,62776.0,125.3896,125.5916,125.3712,125.4355,62776.0
2019-05-17 14:40:00,136.62,136.69,136.33,136.54,66861.0,125.463,125.5273,125.1967,125.3896,66861.0
2019-05-17 14:50:00,136.52,136.52,136.14,136.26,75324.0,125.3712,125.3712,125.0222,125.1324,75324.0
2019-05-17 15:00:00,136.27,136.32,135.05,135.06,242527.0,125.1416,125.1875,124.0212,124.0304,242527.0
2019-05-17 15:10:00,135.06,135.28,134.88,134.9,149193.0,124.0304,124.2325,123.8651,123.8835,149193.0
2019-05-17 15:20:00,134.92,135.0,134.57,134.99,156096.0,123.9019,123.9753,123.5804,123.9661,156096.0
2019-05-17 15:30:00,134.99,135.0,134.06,134.06,304588.0,123.9661,123.9753,123.1121,123.1121,304588.0
2019-05-17 15:40:00,134.05,134.57,133.17,134.55,375721.0,123.1029,123.5804,122.2948,123.5621,375721.0
2019-05-17 15:50:00,134.51,135.08,134.37,134.77,432062.0,123.5253,124.0488,123.3968,123.7641,432062.0
2019-05-20 09:30:00,133.97,135.1,132.68,133.56,225782.0,123.0294,124.0672,121.8448,122.6529,225782.0
2019-05-20 09:40:00,133.53,134.42,133.24,133.63,97673.0,122.6254,123.4427,122.3591,122.7172,97673.0
2019-05-20 09:50:00,133.58,133.62,132.72,133.62,95218.0,122.6713,122.708,121.8815,122.708,95218.0
2019-05-20 10:00:00,133.59,134.15,133.21,134.0,241519.0,122.6805,123.1947,122.3315,123.057,241519.0
2019-05-20 10:10:00,134.0,134.42,133.99,134.13,91014.0,123.057,123.4427,123.0478,123.1764,91014.0
2019-05-20 10:20:00,134.12,134.63,133.96,134.49,44291.0,123.1672,123.6355,123.0203,123.507,44291.0
2019-05-20 10:30:00,134.48,134.95,134.2,134.69,67739.0,123.4978,123.9294,123.2407,123.6906,67739.0
2019-05-20 10:40:00,134.68,135.0,134.39,134.39,50932.0,123.6815,123.9753,123.4151,123.4151,50932.0
2019-05-20 10:50:00,134.37,134.69,134.29,134.64,40458.0,123.3968,123.6906,123.3233,123.6447,40458.0
2019-05-20 11:00:00,134.66,134.73,134.21,134.22,39182.0,123.6631,123.7274,123.2498,123.259,39182.0
2019-05-20 11:10:00,134.26,134.44,134.08,134.09,47902.0,123.2958,123.4611,123.1305,123.1396,47902.0
2019-05-20 11:20:00,134.07,134.56,133.93,134.46,54997.0,123.1213,123.5713,122.9927,123.4794,54997.0
2019-05-20 11:30:00,134.45,134.68,134.07,134.16,28775.0,123.4702,123.6815,123.1213,123.2039,28775.0
2019-05-20 11:40:00,134.17,134.85,134.17,134.83,48476.0,123.2131,123.8376,123.2131,123.8192,48476.0
2019-05-20 11:50:00,134.84,135.01,134.62,134.86,50472.0,123.8284,123.9845,123.6264,123.8468,50472.0
2019-05-20 12:00:00,134.83,135.82,134.73,135.8,78534.0,123.8192,124.7284,123.7274,124.71,78534.0
2019-05-20 12:10:00,135.78,136.0,135.69,135.87,54275.0,124.6916,124.8937,124.609,124.7743,54275.0
2019-05-20 12:20:00,135.87,135.94,134.95,134.96,39764.0,124.7743,124.8386,123.9294,123.9386,39764.0
2019-05-20 12:30:00,134.97,135.23,134.74,134.87,52508.0,123.9478,124.1865,123.7366,123.8559,52508.0
2019-05-20 12:40:00,134.84,134.95,134.65,134.93,56459.0,123.8284,123.9294,123.6539,123.911,56459.0
2019-05-20 12:50:00,134.94,135.14,134.79,134.96,43496.0,123.9202,124.1039,123.7825,123.9386,43496.0
2019-05-20 13:00:00,134.9,135.13,134.85,135.08,42442.0,123.8835,124.0947,123.8376,124.0488,42442.0
2019-05-20 13:10:00,135.11,135.14,134.9,134.95,23337.0,124.0763,124.1039,123.8835,123.9294,23337.0
2019-05-20 13:20:00,134.97,135.06,134.68,135.05,26938.0,123.9478,124.0304,123.6815,124.0212,26938.0
2019-05-20 13:30:00,135.05,135.38,135.02,135.29,22399.0,124.0212,124.3243,123.9937,124.2416,22399.0
2019-05-20 13:40:00,135.29,135.41,135.18,135.34,24177.0,124.2416,124.3518,124.1406,124.2876,24177.0
2019-05-20 13:50:00,135.34,135.47,135.18,135.27,37857.0,124.2876,124.4069,124.1406,124.2233,37857.0
2019-05-20 14:00:00,135.27,135.31,135.14,135.22,26405.0,124.2233,124.26,124.1039,124.1774,26405.0
2019-05-20 14:10:00,135.26,135.42,134.96,134.96,38948.0,124.2141,124.361,123.9386,123.9386,38948.0
2019-05-20 14:20:00,134.99,135.19,134.99,135.12,35435.0,123.9661,124.1498,123.9661,124.0855,35435.0
2019-05-20 14:30:00,135.11,135.17,135.01,135.09,32805.0,124.0763,124.1314,123.9845,124.058,32805.0
2019-05-20 14:40:00,135.12,135.38,135.11,135.11,37704.0,124.0855,124.3243,124.0763,124.0763,37704.0
2019-05-20 14:50:00,135.14,135.65,135.11,135.6,92710.0,124.1039,124.5722,124.0763,124.5263,92710.0
2019-05-20 15:00:00,135.61,135.61,135.02,135.08,75789.0,124.5355,124.5355,123.9937,124.0488,75789.0
2019-05-20 15:10:00,135.08,135.18,134.64,135.1,52287.0,124.0488,124.1406,123.6447,124.0672,52287.0
2019-05-20 15:20:00,135.09,135.29,134.99,135.29,51227.0,124.058,124.2416,123.9661,124.2416,51227.0
2019-05-20 15:30:00,135.27,135.7,135.21,135.5,69973.0,124.2233,124.6182,124.1682,124.4345,69973.0
2019-05-20 15:40:00,135.54,135.61,135.41,135.46,80840.0,124.4712,124.5355,124.3518,124.3978,80840.0
2019-05-20 15:50:00,135.44,135.62,135.15,135.4,224030.0,124.3794,124.5447,124.1131,124.3427,224030.0
2019-05-21 09:30:00,137.06,138.54,136.56,137.45,144940.0,125.8671,127.2262,125.4079,126.2252,144940.0
2019-05-21 09:40:00,137.5,137.74,136.93,137.51,85371.0,126.2712,126.4916,125.7477,126.2803,85371.0
2019-05-21 09:50:00,137.46,137.75,137.04,137.75,101145.0,126.2344,126.5007,125.8487,126.5007,101145.0
2019-05-21 10:00:00,137.75,138.65,137.57,138.48,174970.0,126.5007,127.3273,126.3354,127.1711,174970.0
2019-05-21 10:10:00,138.48,138.85,138.33,138.85,75624.0,127.1711,127.5109,127.0334,127.5109,75624.0
2019-05-21 10:20:00,138.84,138.9,138.28,138.3,72559.0,127.5017,127.5568,126.9875,127.0058,72559.0
2019-05-21 10:30:00,138.32,138.87,138.3,138.71,123092.0,127.0242,127.5293,127.0058,127.3824,123092.0
2019-05-21 10:40:00,138.74,138.86,138.62,138.74,52110.0,127.4099,127.5201,127.2997,127.4099,52110.0
2019-05-21 10:50:00,138.72,139.4,138.68,139.19,82582.0,127.3915,128.016,127.3548,127.8232,82582.0
2019-05-21 11:00:00,139.24,139.39,138.95,139.08,88379.0,127.8691,128.0068,127.6028,127.7221,88379.0
2019-05-21 11:10:00,139.08,139.5,138.86,139.26,204975.0,127.7221,128.1078,127.5201,127.8874,204975.0
2019-05-21 11:20:00,139.26,139.28,138.96,139.07,47900.0,127.8874,127.9058,127.6119,127.713,47900.0
2019-05-21 11:30:00,139.08,139.08,138.78,138.82,74614.0,127.7221,127.7221,127.4466,127.4834,74614.0
2019-05-21 11:40:00,138.82,138.82,138.38,138.39,31226.0,127.4834,127.4834,127.0793,127.0885,31226.0
2019-05-21 11:50:00,138.37,138.68,138.24,138.68,45857.0,127.0701,127.3548,126.9507,127.3548,45857.0
2019-05-21 12:00:00,138.7,138.95,138.6,138.86,37230.0,127.3732,127.6028,127.2813,127.5201,37230.0
2019-05-21 12:10:00,138.87,138.87,138.66,138.72,18717.0,127.5293,127.5293,127.3364,127.3915,18717.0
2019-05-21 12:20:00,138.73,138.76,138.57,138.67,19352.0,127.4007,127.4283,127.2538,127.3456,19352.0
2019-05-21 12:30:00,138.67,138.67,138.47,138.54,15712.0,127.3456,127.3456,127.1619,127.2262,15712.0
2019-05-21 12:40:00,138.54,139.0,138.47,138.65,91159.0,127.2262,127.6487,127.1619,127.3273,91159.0
2019-05-21 12:50:00,138.69,138.9,138.66,138.85,38534.0,127.364,127.5568,127.3364,127.5109,38534.0
2019-05-21 13:00:00,138.87,139.07,138.87,139.04,37237.0,127.5293,127.713,127.5293,127.6854,37237.0
2019-05-21 13:10:00,139.05,139.09,138.88,138.93,39774.0,127.6946,127.7313,127.5385,127.5844,39774.0
2019-05-21 13:20:00,138.94,139.01,138.81,138.91,29303.0,127.5936,127.6579,127.4742,127.566,29303.0
2019-05-21 13:30:00,138.88,138.92,138.67,138.73,17641.0,127.5385,127.5752,127.3456,127.4007,17641.0
2019-05-21 13:40:00,138.71,138.79,138.58,138.71,20714.0,127.3824,127.4558,127.263,127.3824,20714.0
2019-05-21 13:50:00,138.73,138.74,138.54,138.64,17352.0,127.4007,127.4099,127.2262,127.3181,17352.0
2019-05-21 14:00:00,138.66,138.76,138.63,138.72,18683.0,127.3364,127.4283,127.3089,127.3915,18683.0
2019-05-21 14:10:00,138.76,139.08,138.67,138.99,117600.0,127.4283,127.7221,127.3456,127.6395,117600.0
2019-05-21 14:20:00,138.97,139.08,138.93,139.05,19613.0,127.6211,127.7221,127.5844,127.6946,19613.0
2019-05-21 14:30:00,139.02,139.07,138.84,138.89,16386.0,127.667,127.713,127.5017,127.5477,16386.0
2019-05-21 14:40:00,138.94,138.96,138.85,138.87,13938.0,127.5936,127.6119,127.5109,127.5293,13938.0
2019-05-21 14:50:00,138.84,138.86,138.56,138.75,21823.0,127.5017,127.5201,127.2446,127.4191,21823.0
2019-05-21 15:00:00,138.72,138.73,138.57,138.65,31922.0,127.3915,127.4007,127.2538,127.3273,31922.0
2019-05-21 15:10:00,138.66,139.07,138.65,138.74,76326.0,127.3364,127.713,127.3273,127.4099,76326.0
2019-05-21 15:20:00,138.75,139.09,138.68,139.08,44856.0,127.4191,127.7313,127.3548,127.7221,44856.0
2019-05-21 15:30:00,139.07,139.09,138.96,139.03,125869.0,127.713,127.7313,127.6119,127.6762,125869.0
2019-05-21 15:40:00,139.03,139.03,138.65,138.93,80337.0,127.6762,127.6762,127.3273,127.5844,80337.0
2019-05-21 15:50:00,138.95,139.09,138.72,138.91,275863.0,127.6028,127.7313,127.3915,127.566,275863.0
2019-05-22 09:30:00,137.92,139.07,137.72,138.9,152179.0,126.6569,127.713,126.4732,127.5568,152179.0
2019-05-22 09:40:00,138.9,138.97,138.3,138.76,44735.0,127.5568,127.6211,127.0058,127.4283,44735.0
2019-05-22 09:50:00,138.64,139.81,138.64,139.81,61270.0,127.3181,128.3925,127.3181,128.3925,61270.0
2019-05-22 10:00:00,139.75,139.91,139.0,139.18,43965.0,128.3374,128.4844,127.6487,127.814,43965.0
2019-05-22 10:10:00,139.15,139.67,138.94,139.61,146806.0,127.7864,128.264,127.5936,128.2089,146806.0
2019-05-22 10:20:00,139.57,139.71,139.24,139.51,38625.0,128.1721,128.3007,127.8691,128.117,38625.0
2019-05-22 10:30:00,139.46,139.69,139.17,139.39,38247.0,128.0711,128.2823,127.8048,128.0068,38247.0
2019-05-22 10:40:00,139.36,139.37,139.07,139.35,33891.0,127.9793,127.9885,127.713,127.9701,33891.0
2019-05-22 10:50:00,139.34,139.42,139.14,139.24,52394.0,127.9609,128.0344,127.7772,127.8691,52394.0
2019-05-22 11:00:00,139.24,139.33,139.07,139.22,28011.0,127.8691,127.9517,127.713,127.8507,28011.0
2019-05-22 11:10:00,139.18,139.91,139.17,139.72,61320.0,127.814,128.4844,127.8048,128.3099,61320.0
2019-05-22 11:20:00,139.73,139.97,139.63,139.95,68697.0,128.3191,128.5395,128.2272,128.5211,68697.0
2019-05-22 11:30:00,139.97,140.08,139.38,139.61,103059.0,128.5395,128.6405,127.9976,128.2089,103059.0
2019-05-22 11:40:00,139.61,139.64,139.26,139.49,60725.0,128.2089,128.2364,127.8874,128.0987,60725.0
2019-05-22 11:50:00,139.53,139.69,139.37,139.59,39192.0,128.1354,128.2823,127.9885,128.1905,39192.0
2019-05-22 12:00:00,139.59,139.61,139.26,139.48,25840.0,128.1905,128.2089,127.8874,128.0895,25840.0
2019-05-22 12:10:00,139.45,139.51,139.3,139.34,24890.0,128.0619,128.117,127.9242,127.9609,24890.0
2019-05-22 12:20:00,139.33,139.36,139.01,139.06,26210.0,127.9517,127.9793,127.6579,127.7038,26210.0
2019-05-22 12:30:00,139.08,139.08,138.83,138.96,33418.0,127.7221,127.7221,127.4926,127.6119,33418.0
2019-05-22 12:40:00,138.99,139.02,138.72,138.95,70234.0,127.6395,127.667,127.3915,127.6028,70234.0
2019-05-22 12:50:00,138.98,139.09,138.89,138.91,55573.0,127.6303,127.7313,127.5477,127.566,55573.0
2019-05-22 13:00:00,138.91,138.95,138.59,138.61,42373.0,127.566,127.6028,127.2722,127.2905,42373.0
2019-05-22 13:10:00,138.59,138.86,138.58,138.86,25227.0,127.2722,127.5201,127.263,127.5201,25227.0
2019-05-22 13:20:00,138.92,138.93,138.66,138.81,21292.0,127.5752,127.5844,127.3364,127.4742,21292.0
2019-05-22 13:30:00,138.81,138.87,138.69,138.73,29151.0,127.4742,127.5293,127.364,127.4007,29151.0
2019-05-22 13:40:00,138.79,139.12,138.78,139.03,23503.0,127.4558,127.7589,127.4466,127.6762,23503.0
2019-05-22 13:50:00,139.03,139.16,138.91,139.12,25431.0,127.6762,127.7956,127.566,127.7589,25431.0
2019-05-22 14:00:00,139.12,139.55,139.08,139.55,39708.0,127.7589,128.1538,127.7221,128.1538,39708.0
2019-05-22 14:10:00,139.49,139.49,139.26,139.4,23633.0,128.0987,128.0987,127.8874,128.016,23633.0
2019-05-22 14:20:00,139.4,139.48,139.14,139.22,32621.0,128.016,128.0895,127.7772,127.8507,32621.0
2019-05-22 14:30:00,139.26,139.47,139.22,139.31,26123.0,127.8874,128.0803,127.8507,127.9334,26123.0
2019-05-22 14:40:00,139.31,139.34,139.08,139.1,25439.0,127.9334,127.9609,127.7221,127.7405,25439.0
2019-05-22 14:50:00,139.08,139.13,138.92,139.03,22446.0,127.7221,127.7681,127.5752,127.6762,22446.0
2019-05-22 15:00:00,139.0,139.2,138.93,139.14,36214.0,127.6487,127.8323,127.5844,127.7772,36214.0
2019-05-22 15:10:00,139.14,139.18,138.84,138.9,35221.0,127.7772,127.814,127.5017,127.5568,35221.0
2019-05-22 15:20:00,138.88,139.08,138.86,138.96,43495.0,127.5385,127.7221,127.5201,127.6119,43495.0
2019-05-22 15:30:00,138.97,139.12,138.9,139.09,62284.0,127.6211,127.7589,127.5568,127.7313,62284.0
2019-05-22 15:40:00,139.09,139.14,138.8,138.95,115312.0,127.7313,127.7772,127.465,127.6028,115312.0
2019-05-22 15:50:00,138.95,138.98,138.73,138.73,185638.0,127.6028,127.6303,127.4007,127.4007,185638.0
2019-05-23 09:30:00,136.67,137.81,136.55,137.01,149926.0,125.5089,126.5558,125.3987,125.8212,149926.0
2019-05-23 09:40:00,137.01,137.05,136.16,136.92,62533.0,125.8212,125.8579,125.0406,125.7385,62533.0
2019-05-23 09:50:00,136.88,137.58,136.8,137.33,41446.0,125.7018,126.3446,125.6283,126.115,41446.0
2019-05-23 10:00:00,137.33,137.5,136.95,137.03,45835.0,126.115,126.2712,125.7661,125.8395,45835.0
2019-05-23 10:10:00,137.03,137.17,136.7,136.88,52181.0,125.8395,125.9681,125.5365,125.7018,52181.0
2019-05-23 10:20:00,136.93,137.05,136.56,137.0,30554.0,125.7477,125.8579,125.4079,125.812,30554.0
2019-05-23 10:30:00,136.99,137.26,136.92,137.16,31268.0,125.8028,126.0508,125.7385,125.9589,31268.0
2019-05-23 10:40:00,137.17,137.33,137.04,137.22,20332.0,125.9681,126.115,125.8487,126.014,20332.0
2019-05-23 10:50:00,137.25,137.66,137.14,137.49,29975.0,126.0416,126.4181,125.9406,126.262,29975.0
2019-05-23 11:00:00,137.49,137.49,136.87,136.99,24842.0,126.262,126.262,125.6926,125.8028,24842.0
2019-05-23 11:10:00,136.96,136.99,136.56,136.71,20725.0,125.7753,125.8028,125.4079,125.5457,20725.0
2019-05-23 11:20:00,136.77,136.87,136.3,136.78,38030.0,125.6008,125.6926,125.1692,125.61,38030.0
2019-05-23 11:30:00,136.75,136.87,136.55,136.68,17326.0,125.5824,125.6926,125.3987,125.5181,17326.0
2019-05-23 11:40:00,136.64,136.66,136.42,136.58,17631.0,125.4814,125.4998,125.2794,125.4263,17631.0
2019-05-23 11:50:00,136.59,136.66,136.15,136.15,30997.0,125.4355,125.4998,125.0314,125.0314,30997.0
2019-05-23 12:00:00,136.13,136.43,136.03,136.05,30549.0,125.013,125.2885,124.9212,124.9396,30549.0
2019-05-23 12:10:00,136.13,136.29,136.03,136.09,38806.0,125.013,125.16,124.9212,124.9763,38806.0
2019-05-23 12:20:00,136.06,136.36,135.99,136.33,29956.0,124.9488,125.2243,124.8845,125.1967,29956.0
2019-05-23 12:30:00,136.38,136.38,136.06,136.09,26256.0,125.2426,125.2426,124.9488,124.9763,26256.0
2019-05-23 12:40:00,136.12,136.22,136.01,136.02,20514.0,125.0039,125.0957,124.9028,124.912,20514.0
2019-05-23 12:50:00,136.02,136.04,135.59,135.68,28029.0,124.912,124.9304,124.5171,124.5998,28029.0
2019-05-23 13:00:00,135.64,135.91,135.55,135.87,21833.0,124.5631,124.811,124.4804,124.7743,21833.0
2019-05-23 13:10:00,135.87,136.09,135.8,135.94,40974.0,124.7743,124.9763,124.71,124.8386,40974.0
2019-05-23 13:20:00,135.97,136.3,135.93,136.19,24091.0,124.8661,125.1692,124.8294,125.0681,24091.0
2019-05-23 13:30:00,136.14,136.22,136.0,136.14,19150.0,125.0222,125.0957,124.8937,125.0222,19150.0
2019-05-23 13:40:00,136.18,136.19,135.95,135.95,18879.0,125.059,125.0681,124.8477,124.8477,18879.0
2019-05-23 13:50:00,135.93,136.01,135.89,135.92,11749.0,124.8294,124.9028,124.7926,124.8202,11749.0
2019-05-23 14:00:00,135.94,136.0,135.56,135.57,25292.0,124.8386,124.8937,124.4896,124.4988,25292.0
2019-05-23 14:10:00,135.6,135.84,135.55,135.78,50949.0,124.5263,124.7467,124.4804,124.6916,50949.0
2019-05-23 14:20:00,135.8,136.0,135.72,135.77,25822.0,124.71,124.8937,124.6365,124.6824,25822.0
2019-05-23 14:30:00,135.77,135.94,135.77,135.81,19065.0,124.6824,124.8386,124.6824,124.7192,19065.0
2019-05-23 14:40:00,135.84,135.9,135.66,135.81,14430.0,124.7467,124.8018,124.5814,124.7192,14430.0
2019-05-23 14:50:00,135.82,135.87,135.64,135.76,25629.0,124.7284,124.7743,124.5631,124.6733,25629.0
2019-05-23 15:00:00,135.72,135.74,135.45,135.58,47339.0,124.6365,124.6549,124.3886,124.508,47339.0
2019-05-23 15:10:00,135.61,135.95,135.61,135.82,53420.0,124.5355,124.8477,124.5355,124.7284,53420.0
2019-05-23 15:20:00,135.88,136.49,135.88,136.31,117577.0,124.7835,125.3436,124.7835,125.1783,117577.0
2019-05-23 15:30:00,136.29,136.57,136.17,136.27,81836.0,125.16,125.4171,125.0498,125.1416,81836.0
2019-05-23 15:40:00,136.23,136.23,135.68,136.0,94225.0,125.1049,125.1049,124.5998,124.8937,94225.0
2019-05-23 15:50:00,136.04,136.59,135.88,136.5,256694.0,124.9304,125.4355,124.7835,125.3528,256694.0
2019-05-24 09:30:00,138.18,139.15,137.84,138.03,85497.0,126.8956,127.7864,126.5834,126.7579,85497.0
2019-05-24 09:40:00,138.04,138.22,137.44,137.62,36869.0,126.7671,126.9324,126.2161,126.3814,36869.0
2019-05-24 09:50:00,137.62,138.14,137.43,138.0,125251.0,126.3814,126.8589,126.2069,126.7303,125251.0
2019-05-24 10:00:00,138.01,138.15,137.8,137.88,91675.0,126.7395,126.8681,126.5467,126.6201,91675.0
2019-05-24 10:10:00,137.85,138.36,137.78,138.32,53055.0,126.5926,127.0609,126.5283,127.0242,53055.0
2019-05-24 10:20:00,138.32,138.4,137.96,138.0,26618.0,127.0242,127.0977,126.6936,126.7303,26618.0
2019-05-24 10:30:00,138.0,138.07,137.8,138.05,44077.0,126.7303,126.7946,126.5467,126.7762,44077.0
2019-05-24 10:40:00,137.99,138.27,137.9,137.91,25143.0,126.7211,126.9783,126.6385,126.6477,25143.0
2019-05-24 10:50:00,137.92,138.0,137.79,137.87,31600.0,126.6569,126.7303,126.5375,126.6109,31600.0
2019-05-24 11:00:00,137.9,137.97,137.72,137.81,42148.0,126.6385,126.7028,126.4732,126.5558,42148.0
2019-05-24 11:10:00,137.83,137.92,137.69,137.78,26824.0,126.5742,126.6569,126.4456,126.5283,26824.0
2019-05-24 11:20:00,137.8,137.96,137.74,137.89,15801.0,126.5467,126.6936,126.4916,126.6293,15801.0
2019-05-24 11:30:00,137.94,138.02,137.79,137.97,70104.0,126.6752,126.7487,126.5375,126.7028,70104.0
2019-05-24 11:40:00,137.97,138.04,137.85,138.01,17143.0,126.7028,126.7671,126.5926,126.7395,17143.0
2019-05-24 11:50:00,138.04,138.41,137.96,138.28,46976.0,126.7671,127.1068,126.6936,126.9875,46976.0
2019-05-24 12:00:00,138.28,138.4,138.18,138.24,18060.0,126.9875,127.0977,126.8956,126.9507,18060.0
2019-05-24 12:10:00,138.21,138.25,138.0,138.06,14293.0,126.9232,126.9599,126.7303,126.7854,14293.0
2019-05-24 12:20:00,138.08,138.28,138.07,138.25,10802.0,126.8038,126.9875,126.7946,126.9599,10802.0
2019-05-24 12:30:00,138.29,138.34,138.22,138.34,41106.0,126.9966,127.0426,126.9324,127.0426,41106.0
2019-05-24 12:40:00,138.3,138.32,138.18,138.24,29303.0,127.0058,127.0242,126.8956,126.9507,29303.0
2019-05-24 12:50:00,138.24,138.66,138.22,138.66,82911.0,126.9507,127.3364,126.9324,127.3364,82911.0
2019-05-24 13:00:00,138.69,138.82,138.53,138.82,30775.0,127.364,127.4834,127.2171,127.4834,30775.0
2019-05-24 13:10:00,138.79,139.18,138.67,139.05,51922.0,127.4558,127.814,127.3456,127.6946,51922.0
2019-05-24 13:20:00,139.07,139.13,138.75,138.9,30693.0,127.713,127.7681,127.4191,127.5568,30693.0
2019-05-24 13:30:00,138.9,139.0,138.83,138.99,22675.0,127.5568,127.6487,127.4926,127.6395,22675.0
2019-05-24 13:40:00,139.0,139.16,139.0,139.14,27007.0,127.6487,127.7956,127.6487,127.7772,27007.0
2019-05-24 13:50:00,139.15,139.24,138.93,139.05,36296.0,127.7864,127.8691,127.5844,127.6946,36296.0
2019-05-24 14:00:00,139.02,139.04,138.85,138.98,37805.0,127.667,127.6854,127.5109,127.6303,37805.0
2019-05-24 14:10:00,138.98,138.98,138.66,138.71,25133.0,127.6303,127.6303,127.3364,127.3824,25133.0
2019-05-24 14:20:00,138.71,138.75,138.55,138.55,22058.0,127.3824,127.4191,127.2354,127.2354,22058.0
2019-05-24 14:30:00,138.55,138.64,138.5,138.59,17872.0,127.2354,127.3181,127.1895,127.2722,17872.0
2019-05-24 14:40:00,138.62,138.7,138.57,138.64,18580.0,127.2997,127.3732,127.2538,127.3181,18580.0
2019-05-24 14:50:00,138.65,138.73,138.64,138.69,16831.0,127.3273,127.4007,127.3181,127.364,16831.0
2019-05-24 15:00:00,138.72,139.04,138.71,139.0,28444.0,127.3915,127.6854,127.3824,127.6487,28444.0
2019-05-24 15:10:00,139.03,139.1,138.94,139.01,34991.0,127.6762,127.7405,127.5936,127.6579,34991.0
2019-05-24 15:20:00,139.0,139.23,138.96,139.22,39140.0,127.6487,127.8599,127.6119,127.8507,39140.0
2019-05-24 15:30:00,139.21,139.32,139.13,139.3,66353.0,127.8415,127.9425,127.7681,127.9242,66353.0
2019-05-24 15:40:00,139.3,139.36,139.19,139.32,110275.0,127.9242,127.9793,127.8232,127.9425,110275.0
2019-05-24 15:50:00,139.32,139.4,138.89,138.98,282118.0,127.9425,128.016,127.5477,127.6303,282118.0
2019-05-28 09:30:00,140.47,140.47,139.49,139.94,111744.0,128.9986,128.9986,128.0987,128.5119,111744.0
2019-05-28 09:40:00,139.97,140.2,139.59,139.7,49256.0,128.5395,128.7507,128.1905,128.2915,49256.0
2019-05-28 09:50:00,139.72,139.77,139.36,139.74,28847.0,128.3099,128.3558,127.9793,128.3282,28847.0
2019-05-28 10:00:00,139.68,139.79,139.0,139.18,27209.0,128.2731,128.3742,127.6487,127.814,27209.0
2019-05-28 10:10:00,139.17,139.33,138.95,139.12,56452.0,127.8048,127.9517,127.6028,127.7589,56452.0
2019-05-28 10:20:00,139.11,139.29,138.98,139.21,17467.0,127.7497,127.915,127.6303,127.8415,17467.0
2019-05-28 10:30:00,139.16,139.18,138.54,138.58,29611.0,127.7956,127.814,127.2262,127.263,29611.0
2019-05-28 10:40:00,138.6,138.61,138.25,138.4,22659.0,127.2813,127.2905,126.9599,127.0977,22659.0
2019-05-28 10:50:00,138.42,138.64,138.19,138.47,17737.0,127.116,127.3181,126.9048,127.1619,17737.0
2019-05-28 11:00:00,138.43,139.09,138.4,138.86,24770.0,127.1252,127.7313,127.0977,127.5201,24770.0
2019-05-28 11:10:00,138.96,139.25,138.88,139.14,41573.0,127.6119,127.8783,127.5385,127.7772,41573.0
2019-05-28 11:20:00,139.1,139.15,138.9,138.92,21924.0,127.7405,127.7864,127.5568,127.5752,21924.0
2019-05-28 11:30:00,138.88,139.14,138.65,139.14,27095.0,127.5385,127.7772,127.3273,127.7772,27095.0
2019-05-28 11:40:00,139.15,139.28,138.9,138.93,15294.0,127.7864,127.9058,127.5568,127.5844,15294.0
2019-05-28 11:50:00,138.89,138.99,138.6,138.99,17365.0,127.5477,127.6395,127.2813,127.6395,17365.0
2019-05-28 12:00:00,138.99,139.1,138.83,139.01,20956.0,127.6395,127.7405,127.4926,127.6579,20956.0
2019-05-28 12:10:00,139.02,139.26,138.99,139.16,26985.0,127.667,127.8874,127.6395,127.7956,26985.0
2019-05-28 12:20:00,139.15,139.18,138.99,139.06,24076.0,127.7864,127.814,127.6395,127.7038,24076.0
2019-05-28 12:30:00,139.03,139.09,138.77,138.9,30058.0,127.6762,127.7313,127.4375,127.5568,30058.0
2019-05-28 12:40:00,138.87,138.99,138.73,138.95,8409.0,127.5293,127.6395,127.4007,127.6028,8409.0
2019-05-28 12:50:00,138.95,139.06,138.81,138.81,10815.0,127.6028,127.7038,127.4742,127.4742,10815.0
2019-05-28 13:00:00,138.86,138.95,138.79,138.84,14622.0,127.5201,127.6028,127.4558,127.5017,14622.0
2019-05-28 13:10:00,138.81,138.92,138.77,138.81,11035.0,127.4742,127.5752,127.4375,127.4742,11035.0
2019-05-28 13:20:00,138.83,138.92,138.67,138.67,14157.0,127.4926,127.5752,127.3456,127.3456,14157.0
2019-05-28 13:30:00,138.66,138.73,138.6,138.69,20980.0,127.3364,127.4007,127.2813,127.364,20980.0
2019-05-28 13:40:00,138.7,138.84,138.68,138.68,10574.0,127.3732,127.5017,127.3548,127.3548,10574.0
2019-05-28 13:50:00,138.67,138.67,138.46,138.54,14194.0,127.3456,127.3456,127.1528,127.2262,14194.0
2019-05-28 14:00:00,138.52,138.54,138.39,138.49,19077.0,127.2079,127.2262,127.0885,127.1803,19077.0
2019-05-28 14:10:00,138.47,138.48,138.24,138.3,22629.0,127.1619,127.1711,126.9507,127.0058,22629.0
2019-05-28 14:20:00,138.32,138.32,138.11,138.14,12827.0,127.0242,127.0242,126.8313,126.8589,12827.0
2019-05-28 14:30:00,138.09,138.19,138.01,138.09,23054.0,126.813,126.9048,126.7395,126.813,23054.0
2019-05-28 14:40:00,138.09,138.11,137.91,138.07,27695.0,126.813,126.8313,126.6477,126.7946,27695.0
2019-05-28 14:50:00,138.04,138.05,137.66,137.71,59328.0,126.7671,126.7762,126.4181,126.464,59328.0
2019-05-28 15:00:00,137.71,137.84,137.65,137.78,29852.0,126.464,126.5834,126.4089,126.5283,29852.0
2019-05-28 15:10:00,137.77,138.12,137.58,138.03,47714.0,126.5191,126.8405,126.3446,126.7579,47714.0
2019-05-28 15:20:00,138.03,138.18,137.84,138.06,32097.0,126.7579,126.8956,126.5834,126.7854,32097.0
2019-05-28 15:30:00,138.06,138.12,137.78,137.97,52509.0,126.7854,126.8405,126.5283,126.7028,52509.0
2019-05-28 15:40:00,137.95,138.0,137.72,137.72,100538.0,126.6844,126.7303,126.4732,126.4732,100538.0
2019-05-28 15:50:00,137.72,138.0,137.55,137.55,129417.0,126.4732,126.7303,126.3171,126.3171,129417.0
2019-05-29 09:30:00,137.18,138.48,136.54,138.3,159571.0,125.9773,127.1711,125.3896,127.0058,159571.0
2019-05-29 09:40:00,138.21,139.69,138.21,139.64,81259.0,126.9232,128.2823,126.9232,128.2364,81259.0
2019-05-29 09:50:00,139.64,139.64,138.75,139.17,68933.0,128.2364,128.2364,127.4191,127.8048,68933.0
2019-05-29 10:00:00,139.24,140.27,139.14,140.22,96370.0,127.8691,128.815,127.7772,128.769,96370.0
2019-05-29 10:10:00,140.23,140.25,139.72,140.06,53993.0,128.7782,128.7966,128.3099,128.6221,53993.0
2019-05-29 10:20:00,140.05,140.1,139.74,140.03,52066.0,128.6129,128.6588,128.3282,128.5946,52066.0
2019-05-29 10:30:00,140.08,140.65,140.08,140.12,67781.0,128.6405,129.1639,128.6405,128.6772,67781.0
2019-05-29 10:40:00,140.04,140.56,139.95,140.51,94231.0,128.6037,129.0813,128.5211,129.0354,94231.0
2019-05-29 10:50:00,140.51,140.63,140.14,140.16,52280.0,129.0354,129.1456,128.6956,128.7139,52280.0
2019-05-29 11:00:00,140.16,140.5,139.98,140.28,54213.0,128.7139,129.0262,128.5486,128.8241,54213.0
2019-05-29 11:10:00,140.35,140.35,139.68,139.74,38544.0,128.8884,128.8884,128.2731,128.3282,38544.0
2019-05-29 11:20:00,139.73,139.73,139.32,139.47,38015.0,128.3191,128.3191,127.9425,128.0803,38015.0
2019-05-29 11:30:00,139.42,139.62,139.26,139.3,31751.0,128.0344,128.218,127.8874,127.9242,31751.0
2019-05-29 11:40:00,139.26,139.41,139.07,139.35,39880.0,127.8874,128.0252,127.713,127.9701,39880.0
2019-05-29 11:50:00,139.31,139.35,139.09,139.25,21253.0,127.9334,127.9701,127.7313,127.8783,21253.0
2019-05-29 12:00:00,139.21,139.52,139.15,139.49,22715.0,127.8415,128.1262,127.7864,128.0987,22715.0
2019-05-29 12:10:00,139.49,139.57,139.31,139.43,29538.0,128.0987,128.1721,127.9334,128.0436,29538.0
2019-05-29 12:20:00,139.41,139.87,139.35,139.76,18784.0,128.0252,128.4476,127.9701,128.3466,18784.0
2019-05-29 12:30:00,139.77,139.89,139.63,139.75,12896.0,128.3558,128.466,128.2272,128.3374,12896.0
2019-05-29 12:40:00,139.74,139.89,139.67,139.77,11089.0,128.3282,128.466,128.264,128.3558,11089.0
2019-05-29 12:50:00,139.8,139.8,139.52,139.62,19639.0,128.3833,128.3833,128.1262,128.218,19639.0
2019-05-29 13:00:00,139.64,140.02,139.4,140.01,21896.0,128.2364,128.5854,128.016,128.5762,21896.0
2019-05-29 13:10:00,140.02,140.17,139.86,139.86,18233.0,128.5854,128.7231,128.4384,128.4384,18233.0
2019-05-29 13:20:00,139.83,139.9,139.71,139.82,21004.0,128.4109,128.4752,128.3007,128.4017,21004.0
2019-05-29 13:30:00,139.82,139.98,139.78,139.86,13858.0,128.4017,128.5486,128.365,128.4384,13858.0
2019-05-29 13:40:00,139.97,139.99,139.77,139.94,15271.0,128.5395,128.5578,128.3558,128.5119,15271.0
2019-05-29 13:50:00,139.98,140.08,139.83,139.94,28540.0,128.5486,128.6405,128.4109,128.5119,28540.0
2019-05-29 14:00:00,139.93,140.04,139.76,139.83,15639.0,128.5027,128.6037,128.3466,128.4109,15639.0
2019-05-29 14:10:00,139.85,139.87,139.64,139.74,25169.0,128.4293,128.4476,128.2364,128.3282,25169.0
2019-05-29 14:20:00,139.76,140.08,139.76,140.08,26008.0,128.3466,128.6405,128.3466,128.6405,26008.0
2019-05-29 14:30:00,140.05,140.25,139.97,140.19,89621.0,128.6129,128.7966,128.5395,128.7415,89621.0
2019-05-29 14:40:00,140.17,140.27,140.11,140.21,63726.0,128.7231,128.815,128.668,128.7599,63726.0
2019-05-29 14:50:00,140.2,140.32,140.05,140.24,47664.0,128.7507,128.8609,128.6129,128.7874,47664.0
2019-05-29 15:00:00,140.24,140.41,140.02,140.34,55717.0,128.7874,128.9435,128.5854,128.8792,55717.0
2019-05-29 15:10:00,140.33,140.52,140.28,140.33,31474.0,128.8701,129.0445,128.8241,128.8701,31474.0
2019-05-29 15:20:00,140.34,140.57,140.3,140.56,34850.0,128.8792,129.0905,128.8425,129.0813,34850.0
2019-05-29 15:30:00,140.55,141.24,140.48,141.19,81611.0,129.0721,129.7057,129.0078,129.6598,81611.0
2019-05-29 15:40:00,141.2,141.31,140.99,141.18,195048.0,129.669,129.77,129.4762,129.6506,195048.0
2019-05-29 15:50:00,141.14,141.37,140.85,141.12,291438.0,129.6139,129.8251,129.3476,129.5955,291438.0
2019-05-30 09:30:00,141.31,142.4,141.31,142.14,53368.0,129.77,130.771,129.77,130.5322,53368.0
2019-05-30 09:40:00,142.13,142.89,142.04,142.78,59101.0,130.5231,131.221,130.4404,131.12,59101.0
2019-05-30 09:50:00,142.77,143.58,142.66,143.58,71696.0,131.1108,131.8546,131.0098,131.8546,71696.0
2019-05-30 10:00:00,143.58,143.7,143.27,143.34,55392.0,131.8546,131.9648,131.57,131.6342,55392.0
2019-05-30 10:10:00,143.35,143.49,142.78,142.96,118245.0,131.6434,131.772,131.12,131.2853,118245.0
2019-05-30 10:20:00,142.94,143.21,142.84,143.09,36719.0,131.2669,131.5149,131.1751,131.4047,36719.0
2019-05-30 10:30:00,143.15,143.54,143.15,143.16,34504.0,131.4598,131.8179,131.4598,131.4689,34504.0
2019-05-30 10:40:00,143.17,143.19,142.98,143.12,30306.0,131.4781,131.4965,131.3036,131.4322,30306.0
2019-05-30 10:50:00,143.1,143.14,142.79,142.89,69276.0,131.4138,131.4506,131.1292,131.221,69276.0
2019-05-30 11:00:00,142.85,142.92,142.62,142.91,66431.0,131.1843,131.2485,130.973,131.2394,66431.0
2019-05-30 11:10:00,142.96,143.2,142.78,142.8,36819.0,131.2853,131.5057,131.12,131.1383,36819.0
2019-05-30 11:20:00,142.81,142.86,142.64,142.67,29386.0,131.1475,131.1934,130.9914,131.019,29386.0
2019-05-30 11:30:00,142.68,142.73,142.31,142.57,47461.0,131.0281,131.0741,130.6884,130.9271,47461.0
2019-05-30 11:40:00,142.58,142.6,142.33,142.53,23353.0,130.9363,130.9547,130.7067,130.8904,23353.0
2019-05-30 11:50:00,142.5,142.61,142.3,142.55,22297.0,130.8628,130.9639,130.6792,130.9088,22297.0
2019-05-30 12:00:00,142.6,142.65,142.46,142.49,20400.0,130.9547,131.0006,130.8261,130.8537,20400.0
2019-05-30 12:10:00,142.49,142.82,142.44,142.66,52432.0,130.8537,131.1567,130.8077,131.0098,52432.0
2019-05-30 12:20:00,142.65,142.91,142.59,142.67,14617.0,131.0006,131.2394,130.9455,131.019,14617.0
2019-05-30 12:30:00,142.66,143.05,142.61,142.86,28917.0,131.0098,131.3679,130.9639,131.1934,28917.0
2019-05-30 12:40:00,142.86,142.98,142.79,142.84,22214.0,131.1934,131.3036,131.1292,131.1751,22214.0
2019-05-30 12:50:00,142.88,142.97,142.65,142.72,24372.0,131.2118,131.2945,131.0006,131.0649,24372.0
2019-05-30 13:00:00,142.7,142.82,142.59,142.72,29306.0,131.0465,131.1567,130.9455,131.0649,29306.0
2019-05-30 13:10:00,142.72,142.78,142.62,142.65,29939.0,131.0649,131.12,130.973,131.0006,29939.0
2019-05-30 13:20:00,142.65,142.74,142.54,142.63,28337.0,131.0006,131.0832,130.8996,130.9822,28337.0
2019-05-30 13:30:00,142.63,142.63,142.2,142.29,26345.0,130.9822,130.9822,130.5873,130.67,26345.0
2019-05-30 13:40:00,142.29,142.56,142.24,142.4,90426.0,130.67,130.9179,130.6241,130.771,90426.0
2019-05-30 13:50:00,142.36,142.64,142.36,142.58,21512.0,130.7343,130.9914,130.7343,130.9363,21512.0
2019-05-30 14:00:00,142.59,142.8,142.55,142.58,21622.0,130.9455,131.1383,130.9088,130.9363,21622.0
2019-05-30 14:10:00,142.62,142.62,142.4,142.5,21919.0,130.973,130.973,130.771,130.8628,21919.0
2019-05-30 14:20:00,142.52,142.56,142.25,142.25,28023.0,130.8812,130.9179,130.6333,130.6333,28023.0
2019-05-30 14:30:00,142.25,142.26,141.73,141.76,31713.0,130.6333,130.6424,130.1557,130.1833,31713.0
2019-05-30 14:40:00,141.76,142.13,141.76,142.13,66389.0,130.1833,130.5231,130.1833,130.5231,66389.0
2019-05-30 14:50:00,142.09,142.34,142.06,142.24,40587.0,130.4863,130.7159,130.4588,130.6241,40587.0
2019-05-30 15:00:00,142.23,142.23,141.81,142.02,91453.0,130.6149,130.6149,130.2292,130.422,91453.0
2019-05-30 15:10:00,142.01,142.31,142.01,142.16,81596.0,130.4129,130.6884,130.4129,130.5506,81596.0
2019-05-30 15:20:00,142.16,142.33,142.09,142.28,46443.0,130.5506,130.7067,130.4863,130.6608,46443.0
2019-05-30 15:30:00,142.26,142.26,141.95,142.15,87511.0,130.6424,130.6424,130.3578,130.5414,87511.0
2019-05-30 15:40:00,142.14,142.17,141.54,141.64,162207.0,130.5322,130.5598,129.9812,130.0731,162207.0
2019-05-30 15:50:00,141.66,141.83,141.4,141.76,261069.0,130.0914,130.2476,129.8527,130.1833,261069.0
2019-05-31 09:30:00,139.5,139.72,137.8,138.64,136862.0,128.1078,128.3099,126.5467,127.3181,136862.0
2019-05-31 09:40:00,138.57,138.8,137.97,138.59,34145.0,127.2538,127.465,126.7028,127.2722,34145.0
2019-05-31 09:50:00,138.56,139.41,138.36,139.37,39291.0,127.2446,128.0252,127.0609,127.9885,39291.0
2019-05-31 10:00:00,139.35,139.52,139.15,139.46,60804.0,127.9701,128.1262,127.7864,128.0711,60804.0
2019-05-31 10:10:00,139.48,139.53,139.02,139.19,51254.0,128.0895,128.1354,127.667,127.8232,51254.0
2019-05-31 10:20:00,139.31,139.61,139.3,139.38,31228.0,127.9334,128.2089,127.9242,127.9976,31228.0
2019-05-31 10:30:00,139.45,139.56,139.23,139.4,26063.0,128.0619,128.1629,127.8599,128.016,26063.0
2019-05-31 10:40:00,139.41,139.41,139.08,139.38,21262.0,128.0252,128.0252,127.7221,127.9976,21262.0
2019-05-31 10:50:00,139.37,139.6,139.29,139.47,24577.0,127.9885,128.1997,127.915,128.0803,24577.0
2019-05-31 11:00:00,139.46,139.49,139.12,139.25,27849.0,128.0711,128.0987,127.7589,127.8783,27849.0
2019-05-31 11:10:00,139.27,139.52,139.18,139.41,26403.0,127.8966,128.1262,127.814,128.0252,26403.0
2019-05-31 11:20:00,139.43,139.88,139.39,139.84,19703.0,128.0436,128.4568,128.0068,128.4201,19703.0
2019-05-31 11:30:00,139.84,139.9,139.56,139.7,21307.0,128.4201,128.4752,128.1629,128.2915,21307.0
2019-05-31 11:40:00,139.65,139.8,139.63,139.78,10301.0,128.2456,128.3833,128.2272,128.365,10301.0
2019-05-31 11:50:00,139.76,139.84,139.61,139.84,10416.0,128.3466,128.4201,128.2089,128.4201,10416.0
2019-05-31 12:00:00,139.8,139.9,139.7,139.81,14063.0,128.3833,128.4752,128.2915,128.3925,14063.0
2019-05-31 12:10:00,139.8,139.84,139.67,139.76,22199.0,128.3833,128.4201,128.264,128.3466,22199.0
2019-05-31 12:20:00,139.75,139.75,139.07,139.19,43528.0,128.3374,128.3374,127.713,127.8232,43528.0
2019-05-31 12:30:00,139.18,139.59,139.18,139.45,13128.0,127.814,128.1905,127.814,128.0619,13128.0
2019-05-31 12:40:00,139.51,139.66,139.48,139.65,10809.0,128.117,128.2548,128.0895,128.2456,10809.0
2019-05-31 12:50:00,139.62,139.81,139.62,139.73,11876.0,128.218,128.3925,128.218,128.3191,11876.0
2019-05-31 13:00:00,139.69,139.73,139.45,139.69,40654.0,128.2823,128.3191,128.0619,128.2823,40654.0
2019-05-31 13:10:00,139.73,139.97,139.67,139.79,12349.0,128.3191,128.5395,128.264,128.3742,12349.0
2019-05-31 13:20:00,139.82,139.9,139.68,139.88,10975.0,128.4017,128.4752,128.2731,128.4568,10975.0
2019-05-31 13:30:00,139.87,140.11,139.84,140.06,15681.0,128.4476,128.668,128.4201,128.6221,15681.0
2019-05-31 13:40:00,140.1,140.66,140.05,140.65,24062.0,128.6588,129.1731,128.6129,129.1639,24062.0
2019-05-31 13:50:00,140.63,140.74,140.4,140.66,29956.0,129.1456,129.2466,128.9343,129.1731,29956.0
2019-05-31 14:00:00,140.64,140.72,140.44,140.49,26739.0,129.1547,129.2282,128.9711,129.017,26739.0
2019-05-31 14:10:00,140.46,140.53,140.22,140.3,22148.0,128.9894,129.0537,128.769,128.8425,22148.0
2019-05-31 14:20:00,140.25,140.44,140.15,140.23,29920.0,128.7966,128.9711,128.7048,128.7782,29920.0
2019-05-31 14:30:00,140.25,140.33,140.08,140.14,29509.0,128.7966,128.8701,128.6405,128.6956,29509.0
2019-05-31 14:40:00,140.14,140.74,140.11,140.56,32546.0,128.6956,129.2466,128.668,129.0813,32546.0
2019-05-31 14:50:00,140.53,140.76,140.53,140.57,26641.0,129.0537,129.2649,129.0537,129.0905,26641.0
2019-05-31 15:00:00,140.57,140.62,140.26,140.38,26510.0,129.0905,129.1364,128.8058,128.916,26510.0
2019-05-31 15:10:00,140.36,140.45,140.25,140.34,43496.0,128.8976,128.9803,128.7966,128.8792,43496.0
2019-05-31 15:20:00,140.37,140.48,140.17,140.36,77884.0,128.9068,129.0078,128.7231,128.8976,77884.0
2019-05-31 15:30:00,140.35,140.38,139.98,140.06,84442.0,128.8884,128.916,128.5486,128.6221,84442.0
2019-05-31 15:40:00,140.08,140.32,140.0,140.22,60586.0,128.6405,128.8609,128.567,128.769,60586.0
2019-05-31 15:50:00,140.19,140.34,139.99,140.18,187634.0,128.7415,128.8792,128.5578,128.7323,187634.0
2019-06-03 09:30:00,139.54,141.47,139.54,141.23,51170.0,128.1446,129.917,128.1446,129.6966,51170.0
2019-06-03 09:40:00,141.3,141.95,141.26,141.66,43645.0,129.7608,130.3578,129.7241,130.0914,43645.0
2019-06-03 09:50:00,141.63,141.87,141.16,141.37,26736.0,130.0639,130.2843,129.6323,129.8251,26736.0
2019-06-03 10:00:00,141.36,142.14,141.12,142.13,39037.0,129.8159,130.5322,129.5955,130.5231,39037.0
2019-06-03 10:10:00,142.02,142.67,142.02,142.6,28893.0,130.422,131.019,130.422,130.9547,28893.0
2019-06-03 10:20:00,142.66,142.99,142.61,142.87,30900.0,131.0098,131.3128,130.9639,131.2026,30900.0
2019-06-03 10:30:00,142.92,143.11,142.53,142.91,21180.0,131.2485,131.423,130.8904,131.2394,21180.0
2019-06-03 10:40:00,142.88,143.0,142.64,142.73,19013.0,131.2118,131.322,130.9914,131.0741,19013.0
2019-06-03 10:50:00,142.65,142.84,142.58,142.7,21804.0,131.0006,131.1751,130.9363,131.0465,21804.0
2019-06-03 11:00:00,142.73,142.95,142.51,142.64,29092.0,131.0741,131.2761,130.872,130.9914,29092.0
2019-06-03 11:10:00,142.56,142.6,142.21,142.32,28957.0,130.9179,130.9547,130.5965,130.6975,28957.0
2019-06-03 11:20:00,142.27,142.45,142.18,142.39,16335.0,130.6516,130.8169,130.569,130.7618,16335.0
2019-06-03 11:30:00,142.38,142.6,142.34,142.46,14080.0,130.7526,130.9547,130.7159,130.8261,14080.0
2019-06-03 11:40:00,142.59,142.61,142.28,142.29,12537.0,130.9455,130.9639,130.6608,130.67,12537.0
2019-06-03 11:50:00,142.34,142.51,142.33,142.37,12789.0,130.7159,130.872,130.7067,130.7435,12789.0
2019-06-03 12:00:00,142.36,142.6,142.12,142.27,20615.0,130.7343,130.9547,130.5139,130.6516,20615.0
2019-06-03 12:10:00,142.3,142.36,141.99,142.19,20288.0,130.6792,130.7343,130.3945,130.5782,20288.0
2019-06-03 12:20:00,142.17,142.2,141.83,141.83,18129.0,130.5598,130.5873,130.2476,130.2476,18129.0
2019-06-03 12:30:00,141.9,142.21,141.82,142.16,23758.0,130.3118,130.5965,130.2384,130.5506,23758.0
2019-06-03 12:40:00,142.12,142.49,141.99,142.46,25138.0,130.5139,130.8537,130.3945,130.8261,25138.0
2019-06-03 12:50:00,142.46,142.56,142.35,142.36,32375.0,130.8261,130.9179,130.7251,130.7343,32375.0
2019-06-03 13:00:00,142.36,142.57,142.18,142.55,21388.0,130.7343,130.9271,130.569,130.9088,21388.0
2019-06-03 13:10:00,142.61,142.8,142.57,142.66,19040.0,130.9639,131.1383,130.9271,131.0098,19040.0
2019-06-03 13:20:00,142.67,143.32,142.63,142.95,34076.0,131.019,131.6159,130.9822,131.2761,34076.0
2019-06-03 13:30:00,142.92,142.92,142.38,142.5,16066.0,131.2485,131.2485,130.7526,130.8628,16066.0
2019-06-03 13:40:00,142.44,143.0,142.41,142.87,35519.0,130.8077,131.322,130.7802,131.2026,35519.0
2019-06-03 13:50:00,142.85,143.45,142.84,143.33,32796.0,131.1843,131.7353,131.1751,131.6251,32796.0
2019-06-03 14:00:00,143.35,143.61,143.12,143.54,31851.0,131.6434,131.8822,131.4322,131.8179,31851.0
2019-06-03 14:10:00,143.53,143.53,143.35,143.4,40704.0,131.8087,131.8087,131.6434,131.6893,40704.0
2019-06-03 14:20:00,143.4,143.8,143.26,143.38,90445.0,131.6893,132.0567,131.5608,131.671,90445.0
2019-06-03 14:30:00,143.37,143.52,142.98,143.2,55092.0,131.6618,131.7995,131.3036,131.5057,55092.0
2019-06-03 14:40:00,143.18,143.54,143.04,143.13,70233.0,131.4873,131.8179,131.3587,131.4414,70233.0
2019-06-03 14:50:00,143.09,143.16,142.9,143.11,34592.0,131.4047,131.4689,131.2302,131.423,34592.0
2019-06-03 15:00:00,143.08,143.09,142.6,142.74,35296.0,131.3955,131.4047,130.9547,131.0832,35296.0
2019-06-03 15:10:00,142.73,143.01,142.52,142.91,36377.0,131.0741,131.3312,130.8812,131.2394,36377.0
2019-06-03 15:20:00,142.87,143.3,142.54,142.78,40147.0,131.2026,131.5975,130.8996,131.12,40147.0
2019-06-03 15:30:00,142.77,142.79,142.28,142.66,74966.0,131.1108,131.1292,130.6608,131.0098,74966.0
2019-06-03 15:40:00,142.66,142.9,142.58,142.65,83521.0,131.0098,131.2302,130.9363,131.0006,83521.0
2019-06-03 15:50:00,142.65,143.57,142.63,143.27,156111.0,131.0006,131.8455,130.9822,131.57,156111.0
2019-06-04 09:30:00,145.0,146.58,144.77,145.43,71244.0,133.1587,134.6097,132.9475,133.5536,71244.0
2019-06-04 09:40:00,145.54,145.98,144.5,144.55,43979.0,133.6546,134.0587,132.6995,132.7454,43979.0
2019-06-04 09:50:00,144.53,144.54,143.89,144.19,22967.0,132.7271,132.7362,132.1393,132.4148,22967.0
2019-06-04 10:00:00,144.22,144.64,144.12,144.51,91521.0,132.4424,132.8281,132.3505,132.7087,91521.0
2019-06-04 10:10:00,144.53,145.0,144.47,144.6,50025.0,132.7271,133.1587,132.672,132.7913,50025.0
2019-06-04 10:20:00,144.55,145.02,144.4,144.99,46608.0,132.7454,133.177,132.6077,133.1495,46608.0
2019-06-04 10:30:00,144.94,145.44,144.94,145.32,62088.0,133.1036,133.5628,133.1036,133.4525,62088.0
2019-06-04 10:40:00,145.28,145.28,144.61,144.79,21193.0,133.4158,133.4158,132.8005,132.9658,21193.0
2019-06-04 10:50:00,144.83,145.5,144.83,145.47,21983.0,133.0026,133.6179,133.0026,133.5903,21983.0
2019-06-04 11:00:00,145.43,146.11,145.31,145.86,28605.0,133.5536,134.178,133.4434,133.9485,28605.0
2019-06-04 11:10:00,145.95,145.95,145.52,145.61,15552.0,134.0311,134.0311,133.6362,133.7189,15552.0
2019-06-04 11:20:00,145.63,146.3,145.6,146.19,25772.0,133.7372,134.3525,133.7097,134.2515,25772.0
2019-06-04 11:30:00,146.19,146.28,145.74,145.87,28866.0,134.2515,134.3342,133.8383,133.9576,28866.0
2019-06-04 11:40:00,145.89,145.96,145.73,145.88,13186.0,133.976,134.0403,133.8291,133.9668,13186.0
2019-06-04 11:50:00,145.86,145.88,145.66,145.78,19164.0,133.9485,133.9668,133.7648,133.875,19164.0
2019-06-04 12:00:00,145.77,145.77,145.42,145.5,20464.0,133.8658,133.8658,133.5444,133.6179,20464.0
2019-06-04 12:10:00,145.47,145.54,145.18,145.38,14749.0,133.5903,133.6546,133.324,133.5076,14749.0
2019-06-04 12:20:00,145.38,145.56,145.37,145.44,10414.0,133.5076,133.673,133.4985,133.5628,10414.0
2019-06-04 12:30:00,145.45,145.53,145.22,145.34,17800.0,133.5719,133.6454,133.3607,133.4709,17800.0
2019-06-04 12:40:00,145.35,145.69,145.24,145.6,16682.0,133.4801,133.7923,133.3791,133.7097,16682.0
2019-06-04 12:50:00,145.62,145.89,145.62,145.74,14301.0,133.7281,133.976,133.7281,133.8383,14301.0
2019-06-04 13:00:00,145.75,145.8,145.54,145.61,8800.0,133.8474,133.8934,133.6546,133.7189,8800.0
2019-06-04 13:10:00,145.67,145.7,145.27,145.34,10543.0,133.774,133.8015,133.4066,133.4709,10543.0
2019-06-04 13:20:00,145.31,145.63,145.28,145.6,10888.0,133.4434,133.7372,133.4158,133.7097,10888.0
2019-06-04 13:30:00,145.59,145.66,145.33,145.36,10841.0,133.7005,133.7648,133.4617,133.4893,10841.0
2019-06-04 13:40:00,145.39,145.63,145.36,145.6,9221.0,133.5168,133.7372,133.4893,133.7097,9221.0
2019-06-04 13:50:00,145.59,145.67,145.48,145.64,17330.0,133.7005,133.774,133.5995,133.7464,17330.0
2019-06-04 14:00:00,145.63,145.7,145.44,145.45,16143.0,133.7372,133.8015,133.5628,133.5719,16143.0
2019-06-04 14:10:00,145.48,145.57,145.34,145.34,12837.0,133.5995,133.6821,133.4709,133.4709,12837.0
2019-06-04 14:20:00,145.34,145.35,145.24,145.31,15012.0,133.4709,133.4801,133.3791,133.4434,15012.0
2019-06-04 14:30:00,145.31,145.31,145.02,145.08,29732.0,133.4434,133.4434,133.177,133.2321,29732.0
2019-06-04 14:40:00,145.09,145.18,145.04,145.12,22670.0,133.2413,133.324,133.1954,133.2689,22670.0
2019-06-04 14:50:00,145.13,145.16,144.92,144.94,22482.0,133.2781,133.3056,133.0852,133.1036,22482.0
2019-06-04 15:00:00,144.96,145.26,144.96,145.22,24204.0,133.1219,133.3974,133.1219,133.3607,24204.0
2019-06-04 15:10:00,145.21,145.28,145.14,145.25,22634.0,133.3515,133.4158,133.2872,133.3883,22634.0
2019-06-04 15:20:00,145.24,145.31,145.14,145.31,26468.0,133.3791,133.4434,133.2872,133.4434,26468.0
2019-06-04 15:30:00,145.33,145.35,145.05,145.07,38400.0,133.4617,133.4801,133.2046,133.223,38400.0
2019-06-04 15:40:00,145.07,145.23,145.0,145.15,58130.0,133.223,133.3699,133.1587,133.2964,58130.0
2019-06-04 15:50:00,145.17,145.69,145.17,145.62,129616.0,133.3148,133.7923,133.3148,133.7281,129616.0
2019-06-05 09:30:00,146.29,146.95,146.08,146.25,47381.0,134.3433,134.9494,134.1505,134.3066,47381.0
2019-06-05 09:40:00,146.2,146.21,144.54,144.63,37982.0,134.2607,134.2699,132.7362,132.8189,37982.0
2019-06-05 09:50:00,144.65,144.94,144.55,144.9,45499.0,132.8373,133.1036,132.7454,133.0668,45499.0
2019-06-05 10:00:00,144.92,145.17,144.16,144.42,43704.0,133.0852,133.3148,132.3873,132.626,43704.0
2019-06-05 10:10:00,144.43,144.92,144.41,144.92,14403.0,132.6352,133.0852,132.6169,133.0852,14403.0
2019-06-05 10:20:00,144.94,145.34,144.94,145.11,13602.0,133.1036,133.4709,133.1036,133.2597,13602.0
2019-06-05 10:30:00,145.03,145.07,144.43,144.84,16839.0,133.1862,133.223,132.6352,133.0117,16839.0
2019-06-05 10:40:00,144.8,144.88,144.42,144.51,20128.0,132.975,133.0485,132.626,132.7087,20128.0
2019-06-05 10:50:00,144.54,144.68,144.39,144.64,13396.0,132.7362,132.8648,132.5985,132.8281,13396.0
2019-06-05 11:00:00,144.6,145.11,144.54,144.98,20341.0,132.7913,133.2597,132.7362,133.1403,20341.0
2019-06-05 11:10:00,144.94,145.3,144.92,145.12,16883.0,133.1036,133.4342,133.0852,133.2689,16883.0
2019-06-05 11:20:00,145.12,145.45,145.11,145.32,18426.0,133.2689,133.5719,133.2597,133.4525,18426.0
2019-06-05 11:30:00,145.38,145.47,145.23,145.31,10447.0,133.5076,133.5903,133.3699,133.4434,10447.0
2019-06-05 11:40:00,145.36,145.49,145.18,145.18,11484.0,133.4893,133.6087,133.324,133.324,11484.0
2019-06-05 11:50:00,145.23,145.28,145.0,145.03,26843.0,133.3699,133.4158,133.1587,133.1862,26843.0
2019-06-05 12:00:00,145.05,145.24,145.03,145.13,27752.0,133.2046,133.3791,133.1862,133.2781,27752.0
2019-06-05 12:10:00,145.09,145.31,145.05,145.23,13406.0,133.2413,133.4434,133.2046,133.3699,13406.0
2019-06-05 12:20:00,145.18,145.55,145.18,145.47,20356.0,133.324,133.6638,133.324,133.5903,20356.0
2019-06-05 12:30:00,145.46,145.46,145.19,145.37,10223.0,133.5811,133.5811,133.3332,133.4985,10223.0
2019-06-05 12:40:00,145.35,145.6,145.29,145.4,8300.0,133.4801,133.7097,133.425,133.526,8300.0
2019-06-05 12:50:00,145.4,145.62,145.36,145.56,12385.0,133.526,133.7281,133.4893,133.673,12385.0
2019-06-05 13:00:00,145.6,146.24,145.57,146.14,22111.0,133.7097,134.2974,133.6821,134.2056,22111.0
2019-06-05 13:10:00,146.1,146.33,146.06,146.25,8918.0,134.1689,134.3801,134.1321,134.3066,8918.0
2019-06-05 13:20:00,146.24,146.38,146.21,146.36,7492.0,134.2974,134.426,134.2699,134.4076,7492.0
2019-06-05 13:30:00,146.39,146.4,146.11,146.18,16968.0,134.4352,134.4444,134.178,134.2423,16968.0
2019-06-05 13:40:00,146.18,146.41,146.1,146.18,13436.0,134.2423,134.4535,134.1689,134.2423,13436.0
2019-06-05 13:50:00,146.15,146.2,146.0,146.1,11648.0,134.2148,134.2607,134.077,134.1689,11648.0
2019-06-05 14:00:00,146.12,146.12,145.9,145.99,7500.0,134.1872,134.1872,133.9852,134.0678,7500.0
2019-06-05 14:10:00,145.96,146.07,145.7,145.75,12931.0,134.0403,134.1413,133.8015,133.8474,12931.0
2019-06-05 14:20:00,145.78,145.79,145.48,145.54,11636.0,133.875,133.8842,133.5995,133.6546,11636.0
2019-06-05 14:30:00,145.59,145.74,145.56,145.66,12646.0,133.7005,133.8383,133.673,133.7648,12646.0
2019-06-05 14:40:00,145.7,145.7,145.44,145.44,16829.0,133.8015,133.8015,133.5628,133.5628,16829.0
2019-06-05 14:50:00,145.44,145.5,145.29,145.48,31830.0,133.5628,133.6179,133.425,133.5995,31830.0
2019-06-05 15:00:00,145.48,145.56,145.35,145.38,19566.0,133.5995,133.673,133.4801,133.5076,19566.0
2019-06-05 15:10:00,145.36,145.53,145.34,145.47,14823.0,133.4893,133.6454,133.4709,133.5903,14823.0
2019-06-05 15:20:00,145.46,145.72,145.45,145.63,20838.0,133.5811,133.8199,133.5719,133.7372,20838.0
2019-06-05 15:30:00,145.63,145.66,145.24,145.43,37655.0,133.7372,133.7648,133.3791,133.5536,37655.0
2019-06-05 15:40:00,145.43,145.9,145.41,145.8,47110.0,133.5536,133.9852,133.5352,133.8934,47110.0
2019-06-05 15:50:00,145.79,146.23,145.79,146.21,108858.0,133.8842,134.2882,133.8842,134.2699,108858.0
2019-06-06 09:30:00,145.94,147.17,145.8,146.87,35270.0,134.0219,135.1515,133.8934,134.876,35270.0
2019-06-06 09:40:00,146.87,146.99,146.09,146.15,33898.0,134.876,134.9862,134.1597,134.2148,33898.0
2019-06-06 09:50:00,146.16,146.56,146.16,146.32,33103.0,134.224,134.5913,134.224,134.3709,33103.0
2019-06-06 10:00:00,146.32,146.39,146.0,146.0,27143.0,134.3709,134.4352,134.077,134.077,27143.0
2019-06-06 10:10:00,146.06,146.16,145.61,145.71,17404.0,134.1321,134.224,133.7189,133.8107,17404.0
2019-06-06 10:20:00,145.63,145.69,144.84,145.0,32309.0,133.7372,133.7923,133.0117,133.1587,32309.0
2019-06-06 10:30:00,144.94,145.57,144.94,145.48,19929.0,133.1036,133.6821,133.1036,133.5995,19929.0
2019-06-06 10:40:00,145.53,145.74,145.47,145.5,21075.0,133.6454,133.8383,133.5903,133.6179,21075.0
2019-06-06 10:50:00,145.52,145.79,145.48,145.6,16589.0,133.6362,133.8842,133.5995,133.7097,16589.0
2019-06-06 11:00:00,145.58,146.02,145.56,145.99,16171.0,133.6913,134.0954,133.673,134.0678,16171.0
2019-06-06 11:10:00,145.98,146.33,145.88,146.33,12543.0,134.0587,134.3801,133.9668,134.3801,12543.0
2019-06-06 11:20:00,146.3,146.41,146.12,146.33,11790.0,134.3525,134.4535,134.1872,134.3801,11790.0
2019-06-06 11:30:00,146.32,146.4,146.1,146.14,8684.0,134.3709,134.4444,134.1689,134.2056,8684.0
2019-06-06 11:40:00,146.15,146.23,145.51,145.62,14548.0,134.2148,134.2882,133.627,133.7281,14548.0
2019-06-06 11:50:00,145.62,145.74,145.49,145.59,9915.0,133.7281,133.8383,133.6087,133.7005,9915.0
2019-06-06 12:00:00,145.62,145.63,145.3,145.5,17248.0,133.7281,133.7372,133.4342,133.6179,17248.0
2019-06-06 12:10:00,145.41,145.59,145.3,145.59,12183.0,133.5352,133.7005,133.4342,133.7005,12183.0
2019-06-06 12:20:00,145.56,145.65,145.5,145.58,8369.0,133.673,133.7556,133.6179,133.6913,8369.0
2019-06-06 12:30:00,145.63,145.81,145.52,145.61,7447.0,133.7372,133.9025,133.6362,133.7189,7447.0
2019-06-06 12:40:00,145.61,145.87,145.61,145.86,5660.0,133.7189,133.9576,133.7189,133.9485,5660.0
2019-06-06 12:50:00,145.82,145.82,145.68,145.77,6437.0,133.9117,133.9117,133.7832,133.8658,6437.0
2019-06-06 13:00:00,145.79,145.9,145.74,145.76,13243.0,133.8842,133.9852,133.8383,133.8566,13243.0
2019-06-06 13:10:00,145.73,146.01,145.73,145.91,7119.0,133.8291,134.0862,133.8291,133.9944,7119.0
2019-06-06 13:20:00,145.92,146.04,145.77,146.03,12504.0,134.0036,134.1138,133.8658,134.1046,12504.0
2019-06-06 13:30:00,146.05,146.07,145.79,145.86,9583.0,134.1229,134.1413,133.8842,133.9485,9583.0
2019-06-06 13:40:00,145.86,145.91,145.77,145.85,5036.0,133.9485,133.9944,133.8658,133.9393,5036.0
2019-06-06 13:50:00,145.86,145.89,145.76,145.8,6375.0,133.9485,133.976,133.8566,133.8934,6375.0
2019-06-06 14:00:00,145.83,145.97,145.74,145.85,7738.0,133.9209,134.0495,133.8383,133.9393,7738.0
2019-06-06 14:10:00,145.86,146.08,145.83,146.02,10255.0,133.9485,134.1505,133.9209,134.0954,10255.0
2019-06-06 14:20:00,146.04,146.09,145.89,145.94,10060.0,134.1138,134.1597,133.976,134.0219,10060.0
2019-06-06 14:30:00,145.96,146.64,145.94,146.52,23805.0,134.0403,134.6648,134.0219,134.5546,23805.0
2019-06-06 14:40:00,146.52,146.78,146.43,146.51,13600.0,134.5546,134.7933,134.4719,134.5454,13600.0
2019-06-06 14:50:00,146.52,146.56,146.26,146.31,9147.0,134.5546,134.5913,134.3158,134.3617,9147.0
2019-06-06 15:00:00,146.35,146.4,146.19,146.26,13992.0,134.3984,134.4444,134.2515,134.3158,13992.0
2019-06-06 15:10:00,146.27,146.51,146.27,146.46,53572.0,134.325,134.5454,134.325,134.4995,53572.0
2019-06-06 15:20:00,146.46,146.7,146.35,146.59,76746.0,134.4995,134.7199,134.3984,134.6188,76746.0
2019-06-06 15:30:00,146.57,146.96,146.55,146.75,41154.0,134.6005,134.9586,134.5821,134.7658,41154.0
2019-06-06 15:40:00,146.75,146.76,146.55,146.69,31187.0,134.7658,134.775,134.5821,134.7107,31187.0
2019-06-06 15:50:00,146.66,146.88,146.41,146.51,72920.0,134.6831,134.8852,134.4535,134.5454,72920.0
2019-06-07 09:30:00,147.29,147.78,146.96,147.78,52413.0,135.2617,135.7117,134.9586,135.7117,52413.0
2019-06-07 09:40:00,147.69,147.69,146.59,146.67,19327.0,135.629,135.629,134.6188,134.6923,19327.0
2019-06-07 09:50:00,146.65,147.05,146.56,147.05,25329.0,134.6739,135.0413,134.5913,135.0413,25329.0
2019-06-07 10:00:00,147.12,147.82,147.0,147.6,35756.0,135.1056,135.7484,134.9954,135.5464,35756.0
2019-06-07 10:10:00,147.6,147.6,147.27,147.35,19251.0,135.5464,135.5464,135.2433,135.3168,19251.0
2019-06-07 10:20:00,147.39,147.54,147.16,147.36,15499.0,135.3535,135.4913,135.1423,135.326,15499.0
2019-06-07 10:30:00,147.4,147.86,147.4,147.77,26548.0,135.3627,135.7851,135.3627,135.7025,26548.0
2019-06-07 10:40:00,147.81,147.99,147.71,147.93,22917.0,135.7392,135.9045,135.6474,135.8494,22917.0
2019-06-07 10:50:00,147.97,148.42,147.91,148.37,27769.0,135.8861,136.2994,135.831,136.2535,27769.0
2019-06-07 11:00:00,148.45,148.62,148.16,148.24,21588.0,136.3269,136.4831,136.0606,136.1341,21588.0
2019-06-07 11:10:00,148.22,148.33,148.0,148.0,22718.0,136.1157,136.2167,135.9137,135.9137,22718.0
2019-06-07 11:20:00,148.0,148.0,147.56,147.63,18006.0,135.9137,135.9137,135.5096,135.5739,18006.0
2019-06-07 11:30:00,147.58,147.59,147.35,147.55,14881.0,135.528,135.5372,135.3168,135.5004,14881.0
2019-06-07 11:40:00,147.56,147.79,147.55,147.67,12625.0,135.5096,135.7208,135.5004,135.6106,12625.0
2019-06-07 11:50:00,147.73,147.78,147.55,147.6,9039.0,135.6657,135.7117,135.5004,135.5464,9039.0
2019-06-07 12:00:00,147.6,147.95,147.35,147.84,14595.0,135.5464,135.8678,135.3168,135.7668,14595.0
2019-06-07 12:10:00,147.79,148.0,147.79,147.88,13539.0,135.7208,135.9137,135.7208,135.8035,13539.0
2019-06-07 12:20:00,147.86,148.16,147.8,148.16,10478.0,135.7851,136.0606,135.73,136.0606,10478.0
2019-06-07 12:30:00,148.2,148.25,148.02,148.06,12815.0,136.0974,136.1433,135.9321,135.9688,12815.0
2019-06-07 12:40:00,148.1,148.32,148.07,148.2,11737.0,136.0055,136.2076,135.978,136.0974,11737.0
2019-06-07 12:50:00,148.2,148.43,148.1,148.39,11886.0,136.0974,136.3086,136.0055,136.2718,11886.0
2019-06-07 13:00:00,148.45,148.58,148.32,148.38,11016.0,136.3269,136.4463,136.2076,136.2627,11016.0
2019-06-07 13:10:00,148.35,148.51,148.08,148.33,32459.0,136.2351,136.382,135.9872,136.2167,32459.0
2019-06-07 13:20:00,148.34,148.43,148.14,148.22,15173.0,136.2259,136.3086,136.0423,136.1157,15173.0
2019-06-07 13:30:00,148.24,148.57,148.21,148.5,43056.0,136.1341,136.4371,136.1065,136.3729,43056.0
2019-06-07 13:40:00,148.51,148.52,148.36,148.37,9569.0,136.382,136.3912,136.2443,136.2535,9569.0
2019-06-07 13:50:00,148.38,148.56,148.34,148.54,10574.0,136.2627,136.428,136.2259,136.4096,10574.0
2019-06-07 14:00:00,148.52,148.68,148.45,148.68,23390.0,136.3912,136.5382,136.3269,136.5382,23390.0
2019-06-07 14:10:00,148.68,148.92,148.67,148.71,32422.0,136.5382,136.7586,136.529,136.5657,32422.0
2019-06-07 14:20:00,148.68,148.85,148.57,148.75,25164.0,136.5382,136.6943,136.4371,136.6024,25164.0
2019-06-07 14:30:00,148.74,149.06,148.74,148.99,36150.0,136.5933,136.8871,136.5933,136.8228,36150.0
2019-06-07 14:40:00,149.03,149.13,148.86,148.89,24485.0,136.8596,136.9514,136.7035,136.731,24485.0
2019-06-07 14:50:00,148.88,149.02,148.84,148.87,32542.0,136.7218,136.8504,136.6851,136.7126,32542.0
2019-06-07 15:00:00,148.86,148.94,148.59,148.65,28730.0,136.7035,136.7769,136.4555,136.5106,28730.0
2019-06-07 15:10:00,148.67,148.87,148.61,148.8,27162.0,136.529,136.7126,136.4739,136.6484,27162.0
2019-06-07 15:20:00,148.76,149.2,148.72,149.16,29081.0,136.6116,137.0157,136.5749,136.979,29081.0
2019-06-07 15:30:00,149.14,149.18,148.81,148.87,37122.0,136.9606,136.9973,136.6575,136.7126,37122.0
2019-06-07 15:40:00,148.87,148.96,148.59,148.8,56298.0,136.7126,136.7953,136.4555,136.6484,56298.0
2019-06-07 15:50:00,148.78,148.88,148.62,148.69,128628.0,136.63,136.7218,136.4831,136.5473,128628.0
2019-06-10 09:30:00,149.67,150.9,149.67,149.92,48537.0,137.4473,138.5769,137.4473,137.6769,48537.0
2019-06-10 09:40:00,150.07,150.44,150.0,150.17,19691.0,137.8146,138.1544,137.7504,137.9065,19691.0
2019-06-10 09:50:00,150.09,150.31,149.86,150.31,14234.0,137.833,138.035,137.6218,138.035,14234.0
2019-06-10 10:00:00,150.32,150.61,150.11,150.4,33841.0,138.0442,138.3105,137.8514,138.1177,33841.0
2019-06-10 10:10:00,150.41,150.96,150.37,150.96,33439.0,138.1269,138.632,138.0901,138.632,33439.0
2019-06-10 10:20:00,150.97,151.23,150.95,151.22,22381.0,138.6411,138.8799,138.6228,138.8707,22381.0
2019-06-10 10:30:00,151.18,151.2,150.56,150.63,30689.0,138.834,138.8524,138.2646,138.3289,30689.0
2019-06-10 10:40:00,150.69,150.85,150.57,150.71,25173.0,138.384,138.5309,138.2738,138.4024,25173.0
2019-06-10 10:50:00,150.64,151.07,150.54,151.03,18403.0,138.3381,138.733,138.2463,138.6962,18403.0
2019-06-10 11:00:00,151.0,151.06,150.62,150.91,20818.0,138.6687,138.7238,138.3197,138.586,20818.0
2019-06-10 11:10:00,150.94,151.05,150.39,150.49,23103.0,138.6136,138.7146,138.1085,138.2003,23103.0
2019-06-10 11:20:00,150.46,150.52,150.15,150.27,11906.0,138.1728,138.2279,137.8881,137.9983,11906.0
2019-06-10 11:30:00,150.38,150.71,150.36,150.66,11458.0,138.0993,138.4024,138.081,138.3565,11458.0
2019-06-10 11:40:00,150.68,151.0,150.65,150.85,12820.0,138.3748,138.6687,138.3473,138.5309,12820.0
2019-06-10 11:50:00,150.87,151.04,150.87,150.92,14233.0,138.5493,138.7054,138.5493,138.5952,14233.0
2019-06-10 12:00:00,150.93,151.04,150.83,150.88,10586.0,138.6044,138.7054,138.5126,138.5585,10586.0
2019-06-10 12:10:00,150.9,151.03,150.68,150.75,37077.0,138.5769,138.6962,138.3748,138.4391,37077.0
2019-06-10 12:20:00,150.73,150.77,150.44,150.47,13721.0,138.4207,138.4575,138.1544,138.182,13721.0
2019-06-10 12:30:00,150.44,150.48,150.28,150.47,9384.0,138.1544,138.1912,138.0075,138.182,9384.0
2019-06-10 12:40:00,150.49,150.61,150.41,150.55,15577.0,138.2003,138.3105,138.1269,138.2554,15577.0
2019-06-10 12:50:00,150.54,150.61,150.33,150.33,9476.0,138.2463,138.3105,138.0534,138.0534,9476.0
2019-06-10 13:00:00,150.34,150.63,150.34,150.49,11027.0,138.0626,138.3289,138.0626,138.2003,11027.0
2019-06-10 13:10:00,150.52,150.66,150.5,150.63,9352.0,138.2279,138.3565,138.2095,138.3289,9352.0
2019-06-10 13:20:00,150.63,150.76,150.53,150.56,8660.0,138.3289,138.4483,138.2371,138.2646,8660.0
2019-06-10 13:30:00,150.59,150.84,150.59,150.68,11314.0,138.2922,138.5218,138.2922,138.3748,11314.0
2019-06-10 13:40:00,150.77,150.82,150.45,150.55,9281.0,138.4575,138.5034,138.1636,138.2554,9281.0
2019-06-10 13:50:00,150.53,150.61,150.44,150.6,8831.0,138.2371,138.3105,138.1544,138.3014,8831.0
2019-06-10 14:00:00,150.59,150.6,150.28,150.43,13161.0,138.2922,138.3014,138.0075,138.1452,13161.0
2019-06-10 14:10:00,150.37,150.43,149.97,150.0,17849.0,138.0901,138.1452,137.7228,137.7504,17849.0
2019-06-10 14:20:00,149.95,150.06,149.86,150.0,26206.0,137.7044,137.8055,137.6218,137.7504,26206.0
2019-06-10 14:30:00,149.97,150.29,149.96,150.25,17136.0,137.7228,138.0167,137.7136,137.9799,17136.0
2019-06-10 14:40:00,150.25,150.55,150.21,150.5,16499.0,137.9799,138.2554,137.9432,138.2095,16499.0
2019-06-10 14:50:00,150.53,150.61,150.36,150.6,18336.0,138.2371,138.3105,138.081,138.3014,18336.0
2019-06-10 15:00:00,150.55,150.66,150.49,150.61,16488.0,138.2554,138.3565,138.2003,138.3105,16488.0
2019-06-10 15:10:00,150.56,150.59,150.09,150.12,27784.0,138.2646,138.2922,137.833,137.8606,27784.0
2019-06-10 15:20:00,150.15,150.15,149.8,149.88,23706.0,137.8881,137.8881,137.5667,137.6402,23706.0
2019-06-10 15:30:00,149.87,150.32,149.81,150.12,31378.0,137.631,138.0442,137.5759,137.8606,31378.0
2019-06-10 15:40:00,150.14,150.29,149.97,149.99,39908.0,137.8789,138.0167,137.7228,137.7412,39908.0
2019-06-10 15:50:00,149.99,150.09,149.65,149.82,80828.0,137.7412,137.833,137.4289,137.5851,80828.0
2019-06-11 09:30:00,151.45,152.25,151.02,151.8,43839.0,139.0819,139.8166,138.6871,139.4034,43839.0
2019-06-11 09:40:00,151.87,152.56,151.71,151.71,26505.0,139.4676,140.1013,139.3207,139.3207,26505.0
2019-06-11 09:50:00,151.8,152.01,151.45,151.45,16520.0,139.4034,139.5962,139.0819,139.0819,16520.0
2019-06-11 10:00:00,151.47,151.69,150.95,150.95,21494.0,139.1003,139.3023,138.6228,138.6228,21494.0
2019-06-11 10:10:00,150.95,151.0,150.38,150.76,33102.0,138.6228,138.6687,138.0993,138.4483,33102.0
2019-06-11 10:20:00,150.86,150.99,150.65,150.99,11718.0,138.5401,138.6595,138.3473,138.6595,11718.0
2019-06-11 10:30:00,150.88,150.94,150.61,150.9,24392.0,138.5585,138.6136,138.3105,138.5769,24392.0
2019-06-11 10:40:00,150.9,150.99,150.55,150.78,60361.0,138.5769,138.6595,138.2554,138.4667,60361.0
2019-06-11 10:50:00,150.78,150.88,149.96,149.98,81981.0,138.4667,138.5585,137.7136,137.732,81981.0
2019-06-11 11:00:00,149.99,150.34,149.87,150.24,48441.0,137.7412,138.0626,137.631,137.9708,48441.0
2019-06-11 11:10:00,150.31,150.35,149.89,149.98,10627.0,138.035,138.0718,137.6493,137.732,10627.0
2019-06-11 11:20:00,149.93,150.0,149.66,149.71,30660.0,137.6861,137.7504,137.4381,137.484,30660.0
2019-06-11 11:30:00,149.71,149.73,149.22,149.29,33100.0,137.484,137.5024,137.0341,137.0983,33100.0
2019-06-11 11:40:00,149.2,149.25,148.85,148.95,40519.0,137.0157,137.0616,136.6943,136.7861,40519.0
2019-06-11 11:50:00,149.02,149.26,148.98,149.03,41942.0,136.8504,137.0708,136.8137,136.8596,41942.0
2019-06-11 12:00:00,149.02,149.6,149.02,149.25,39048.0,136.8504,137.383,136.8504,137.0616,39048.0
2019-06-11 12:10:00,149.23,149.38,149.13,149.38,29389.0,137.0432,137.181,136.9514,137.181,29389.0
2019-06-11 12:20:00,149.34,149.8,149.24,149.7,69875.0,137.1443,137.5667,137.0524,137.4749,69875.0
2019-06-11 12:30:00,149.7,149.91,149.62,149.72,25882.0,137.4749,137.6677,137.4014,137.4932,25882.0
2019-06-11 12:40:00,149.72,149.81,149.55,149.67,19331.0,137.4932,137.5759,137.3371,137.4473,19331.0
2019-06-11 12:50:00,149.66,149.87,149.53,149.67,35957.0,137.4381,137.631,137.3187,137.4473,35957.0
2019-06-11 13:00:00,149.66,150.03,149.65,149.83,19827.0,137.4381,137.7779,137.4289,137.5942,19827.0
2019-06-11 13:10:00,149.79,150.54,149.79,150.47,32808.0,137.5575,138.2463,137.5575,138.182,32808.0
2019-06-11 13:20:00,150.51,150.79,150.49,150.6,19470.0,138.2187,138.4758,138.2003,138.3014,19470.0
2019-06-11 13:30:00,150.56,150.87,150.41,150.83,19088.0,138.2646,138.5493,138.1269,138.5126,19088.0
2019-06-11 13:40:00,150.82,151.01,150.72,150.93,30886.0,138.5034,138.6779,138.4116,138.6044,30886.0
2019-06-11 13:50:00,150.99,151.22,150.89,151.0,17250.0,138.6595,138.8707,138.5677,138.6687,17250.0
2019-06-11 14:00:00,151.02,151.45,151.02,151.4,58440.0,138.6871,139.0819,138.6871,139.036,58440.0
2019-06-11 14:10:00,151.33,151.49,151.28,151.48,27115.0,138.9717,139.1187,138.9258,139.1095,27115.0
2019-06-11 14:20:00,151.51,151.55,151.3,151.44,18201.0,139.137,139.1738,138.9442,139.0728,18201.0
2019-06-11 14:30:00,151.48,151.48,151.09,151.14,23058.0,139.1095,139.1095,138.7513,138.7973,23058.0
2019-06-11 14:40:00,151.1,151.18,151.0,151.13,61786.0,138.7605,138.834,138.6687,138.7881,61786.0
2019-06-11 14:50:00,151.15,151.36,151.06,151.34,35976.0,138.8064,138.9993,138.7238,138.9809,35976.0
2019-06-11 15:00:00,151.29,151.4,151.16,151.32,32618.0,138.935,139.036,138.8156,138.9626,32618.0
2019-06-11 15:10:00,151.3,151.37,151.22,151.25,24800.0,138.9442,139.0085,138.8707,138.8983,24800.0
2019-06-11 15:20:00,151.25,151.3,150.9,150.91,39722.0,138.8983,138.9442,138.5769,138.586,39722.0
2019-06-11 15:30:00,150.88,150.9,150.44,150.48,38162.0,138.5585,138.5769,138.1544,138.1912,38162.0
2019-06-11 15:40:00,150.49,150.63,150.25,150.25,52409.0,138.2003,138.3289,137.9799,137.9799,52409.0
2019-06-11 15:50:00,150.28,150.28,149.91,149.98,151257.0,138.0075,138.0075,137.6677,137.732,151257.0
2019-06-12 09:30:00,149.25,149.84,149.07,149.62,38420.0,137.0616,137.6034,136.8963,137.4014,38420.0
2019-06-12 09:40:00,149.68,149.85,149.15,149.16,37528.0,137.4565,137.6126,136.9698,136.979,37528.0
2019-06-12 09:50:00,149.18,149.4,148.5,148.64,34188.0,136.9973,137.1994,136.3729,136.5014,34188.0
2019-06-12 10:00:00,148.68,148.87,148.54,148.62,24781.0,136.5382,136.7126,136.4096,136.4831,24781.0
2019-06-12 10:10:00,148.56,148.88,148.41,148.67,22977.0,136.428,136.7218,136.2902,136.529,22977.0
2019-06-12 10:20:00,148.66,148.9,148.08,148.28,21659.0,136.5198,136.7402,135.9872,136.1708,21659.0
2019-06-12 10:30:00,148.27,148.48,148.09,148.36,30558.0,136.1616,136.3545,135.9963,136.2443,30558.0
2019-06-12 10:40:00,148.39,148.54,148.2,148.22,40893.0,136.2718,136.4096,136.0974,136.1157,40893.0
2019-06-12 10:50:00,148.26,148.58,147.8,147.8,29495.0,136.1525,136.4463,135.73,135.73,29495.0
2019-06-12 11:00:00,147.8,148.24,147.71,148.21,25815.0,135.73,136.1341,135.6474,136.1065,25815.0
2019-06-12 11:10:00,148.24,148.49,148.09,148.44,20842.0,136.1341,136.3637,135.9963,136.3178,20842.0
2019-06-12 11:20:00,148.47,148.55,148.4,148.54,29236.0,136.3453,136.4188,136.281,136.4096,29236.0
2019-06-12 11:30:00,148.54,148.81,148.27,148.35,23356.0,136.4096,136.6575,136.1616,136.2351,23356.0
2019-06-12 11:40:00,148.34,148.53,148.25,148.31,13769.0,136.2259,136.4004,136.1433,136.1984,13769.0
2019-06-12 11:50:00,148.31,148.5,148.21,148.41,20473.0,136.1984,136.3729,136.1065,136.2902,20473.0
2019-06-12 12:00:00,148.39,148.66,148.39,148.59,11395.0,136.2718,136.5198,136.2718,136.4555,11395.0
2019-06-12 12:10:00,148.6,148.69,148.44,148.62,16903.0,136.4647,136.5473,136.3178,136.4831,16903.0
2019-06-12 12:20:00,148.61,148.89,148.57,148.82,17301.0,136.4739,136.731,136.4371,136.6667,17301.0
2019-06-12 12:30:00,148.85,148.94,148.78,148.92,17260.0,136.6943,136.7769,136.63,136.7586,17260.0
2019-06-12 12:40:00,148.91,149.19,148.85,149.15,10000.0,136.7494,137.0065,136.6943,136.9698,10000.0
2019-06-12 12:50:00,149.1,149.31,149.1,149.22,11325.0,136.9239,137.1167,136.9239,137.0341,11325.0
2019-06-12 13:00:00,149.24,149.27,149.1,149.11,9057.0,137.0524,137.08,136.9239,136.933,9057.0
2019-06-12 13:10:00,149.08,149.08,148.8,148.94,18008.0,136.9055,136.9055,136.6484,136.7769,18008.0
2019-06-12 13:20:00,148.95,149.0,148.7,148.72,8885.0,136.7861,136.832,136.5565,136.5749,8885.0
2019-06-12 13:30:00,148.72,148.75,148.34,148.35,14625.0,136.5749,136.6024,136.2259,136.2351,14625.0
2019-06-12 13:40:00,148.42,148.81,148.39,148.75,22487.0,136.2994,136.6575,136.2718,136.6024,22487.0
2019-06-12 13:50:00,148.76,148.88,148.72,148.8,10395.0,136.6116,136.7218,136.5749,136.6484,10395.0
2019-06-12 14:00:00,148.79,148.93,148.64,148.72,11387.0,136.6392,136.7677,136.5014,136.5749,11387.0
2019-06-12 14:10:00,148.73,148.76,148.54,148.58,10805.0,136.5841,136.6116,136.4096,136.4463,10805.0
2019-06-12 14:20:00,148.58,148.69,148.43,148.61,11898.0,136.4463,136.5473,136.3086,136.4739,11898.0
2019-06-12 14:30:00,148.62,148.76,148.52,148.71,10765.0,136.4831,136.6116,136.3912,136.5657,10765.0
2019-06-12 14:40:00,148.69,148.78,148.54,148.71,14619.0,136.5473,136.63,136.4096,136.5657,14619.0
2019-06-12 14:50:00,148.75,148.75,148.43,148.43,17392.0,136.6024,136.6024,136.3086,136.3086,17392.0
2019-06-12 15:00:00,148.43,148.55,148.32,148.44,17841.0,136.3086,136.4188,136.2076,136.3178,17841.0
2019-06-12 15:10:00,148.45,148.61,148.45,148.51,12325.0,136.3269,136.4739,136.3269,136.382,12325.0
2019-06-12 15:20:00,148.52,148.54,148.33,148.37,39848.0,136.3912,136.4096,136.2167,136.2535,39848.0
2019-06-12 15:30:00,148.36,148.57,148.33,148.51,57726.0,136.2443,136.4371,136.2167,136.382,57726.0
2019-06-12 15:40:00,148.51,148.69,148.51,148.68,35645.0,136.382,136.5473,136.382,136.5382,35645.0
2019-06-12 15:50:00,148.69,148.8,148.52,148.78,81360.0,136.5473,136.6484,136.3912,136.63,81360.0
2019-06-13 09:30:00,149.61,149.92,149.0,149.63,29303.0,137.3922,137.6769,136.832,137.4106,29303.0
2019-06-13 09:40:00,149.76,150.81,149.7,150.65,11895.0,137.53,138.4942,137.4749,138.3473,11895.0
2019-06-13 09:50:00,150.68,150.9,150.48,150.76,34484.0,138.3748,138.5769,138.1912,138.4483,34484.0
2019-06-13 10:00:00,150.77,151.0,149.92,150.11,51352.0,138.4575,138.6687,137.6769,137.8514,51352.0
2019-06-13 10:10:00,150.04,150.16,149.81,150.16,10958.0,137.7871,137.8973,137.5759,137.8973,10958.0
2019-06-13 10:20:00,150.09,150.73,150.04,150.69,10984.0,137.833,138.4207,137.7871,138.384,10984.0
2019-06-13 10:30:00,150.68,150.88,150.56,150.88,12186.0,138.3748,138.5585,138.2646,138.5585,12186.0
2019-06-13 10:40:00,150.89,150.91,150.65,150.78,16277.0,138.5677,138.586,138.3473,138.4667,16277.0
2019-06-13 10:50:00,150.71,150.91,150.64,150.8,12268.0,138.4024,138.586,138.3381,138.485,12268.0
2019-06-13 11:00:00,150.81,151.24,150.8,150.96,26682.0,138.4942,138.8891,138.485,138.632,26682.0
2019-06-13 11:10:00,151.02,151.25,151.01,151.22,13681.0,138.6871,138.8983,138.6779,138.8707,13681.0
2019-06-13 11:20:00,151.19,151.29,151.11,151.27,14777.0,138.8432,138.935,138.7697,138.9166,14777.0
2019-06-13 11:30:00,151.28,151.28,150.83,150.88,11495.0,138.9258,138.9258,138.5126,138.5585,11495.0
2019-06-13 11:40:00,150.86,151.13,150.85,151.07,7711.0,138.5401,138.7881,138.5309,138.733,7711.0
2019-06-13 11:50:00,151.07,151.09,151.01,151.01,4421.0,138.733,138.7513,138.6779,138.6779,4421.0
2019-06-13 12:00:00,151.01,151.24,150.98,151.24,5552.0,138.6779,138.8891,138.6503,138.8891,5552.0
2019-06-13 12:10:00,151.25,151.41,151.24,151.37,17219.0,138.8983,139.0452,138.8891,139.0085,17219.0
2019-06-13 12:20:00,151.37,151.41,151.17,151.23,8560.0,139.0085,139.0452,138.8248,138.8799,8560.0
2019-06-13 12:30:00,151.23,151.26,151.15,151.21,16533.0,138.8799,138.9075,138.8064,138.8615,16533.0
2019-06-13 12:40:00,151.19,151.74,151.18,151.68,19075.0,138.8432,139.3483,138.834,139.2932,19075.0
2019-06-13 12:50:00,151.66,152.2,151.66,152.15,29270.0,139.2748,139.7707,139.2748,139.7248,29270.0
2019-06-13 13:00:00,152.18,152.24,151.55,151.6,27846.0,139.7523,139.8074,139.1738,139.2197,27846.0
2019-06-13 13:10:00,151.62,151.68,151.51,151.56,9524.0,139.2381,139.2932,139.137,139.183,9524.0
2019-06-13 13:20:00,151.56,151.56,151.38,151.38,6564.0,139.183,139.183,139.0177,139.0177,6564.0
2019-06-13 13:30:00,151.4,151.44,151.04,151.14,10197.0,139.036,139.0728,138.7054,138.7973,10197.0
2019-06-13 13:40:00,151.11,151.26,151.04,151.26,9287.0,138.7697,138.9075,138.7054,138.9075,9287.0
2019-06-13 13:50:00,151.27,151.33,151.25,151.28,22010.0,138.9166,138.9717,138.8983,138.9258,22010.0
2019-06-13 14:00:00,151.28,151.46,151.18,151.26,52381.0,138.9258,139.0911,138.834,138.9075,52381.0
2019-06-13 14:10:00,151.23,151.39,151.18,151.37,51012.0,138.8799,139.0268,138.834,139.0085,51012.0
2019-06-13 14:20:00,151.35,151.6,151.33,151.54,13526.0,138.9901,139.2197,138.9717,139.1646,13526.0
2019-06-13 14:30:00,151.53,151.58,151.08,151.15,12342.0,139.1554,139.2013,138.7422,138.8064,12342.0
2019-06-13 14:40:00,151.19,151.33,151.13,151.13,11850.0,138.8432,138.9717,138.7881,138.7881,11850.0
2019-06-13 14:50:00,151.15,151.23,151.03,151.16,9844.0,138.8064,138.8799,138.6962,138.8156,9844.0
2019-06-13 15:00:00,151.14,151.16,150.78,150.82,19396.0,138.7973,138.8156,138.4667,138.5034,19396.0
2019-06-13 15:10:00,150.85,150.98,150.61,150.69,17236.0,138.5309,138.6503,138.3105,138.384,17236.0
2019-06-13 15:20:00,150.69,150.85,150.69,150.83,11124.0,138.384,138.5309,138.384,138.5126,11124.0
2019-06-13 15:30:00,150.83,151.23,150.8,151.19,24016.0,138.5126,138.8799,138.485,138.8432,24016.0
2019-06-13 15:40:00,151.18,151.27,151.13,151.22,42575.0,138.834,138.9166,138.7881,138.8707,42575.0
2019-06-13 15:50:00,151.22,151.59,151.16,151.55,97697.0,138.8707,139.2105,138.8156,139.1738,97697.0
2019-06-14 09:30:00,151.66,151.66,150.23,150.26,33325.0,139.2748,139.2748,137.9616,137.9891,33325.0
2019-06-14 09:40:00,150.28,150.93,150.23,150.65,18722.0,138.0075,138.6044,137.9616,138.3473,18722.0
2019-06-14 09:50:00,150.69,150.91,149.52,150.02,42980.0,138.384,138.586,137.3096,137.7687,42980.0
2019-06-14 10:00:00,150.04,150.49,149.92,150.49,15598.0,137.7871,138.2003,137.6769,138.2003,15598.0
2019-06-14 10:10:00,150.53,150.85,150.35,150.81,13740.0,138.2371,138.5309,138.0718,138.4942,13740.0
2019-06-14 10:20:00,150.66,150.82,150.52,150.52,30640.0,138.3565,138.5034,138.2279,138.2279,30640.0
2019-06-14 10:30:00,150.53,150.62,150.16,150.42,11071.0,138.2371,138.3197,137.8973,138.1361,11071.0
2019-06-14 10:40:00,150.52,151.08,150.47,151.08,12822.0,138.2279,138.7422,138.182,138.7422,12822.0
2019-06-14 10:50:00,151.15,151.34,151.02,151.19,14792.0,138.8064,138.9809,138.6871,138.8432,14792.0
2019-06-14 11:00:00,151.15,151.24,150.68,150.77,13841.0,138.8064,138.8891,138.3748,138.4575,13841.0
2019-06-14 11:10:00,150.76,150.83,150.45,150.74,7568.0,138.4483,138.5126,138.1636,138.4299,7568.0
2019-06-14 11:20:00,150.76,151.24,150.74,151.17,15526.0,138.4483,138.8891,138.4299,138.8248,15526.0
2019-06-14 11:30:00,151.25,151.34,151.1,151.17,8540.0,138.8983,138.9809,138.7605,138.8248,8540.0
2019-06-14 11:40:00,151.22,151.22,150.81,150.91,11582.0,138.8707,138.8707,138.4942,138.586,11582.0
2019-06-14 11:50:00,150.95,151.7,150.95,151.37,22814.0,138.6228,139.3115,138.6228,139.0085,22814.0
2019-06-14 12:00:00,151.37,151.37,151.02,151.15,18815.0,139.0085,139.0085,138.6871,138.8064,18815.0
2019-06-14 12:10:00,151.18,151.22,151.06,151.17,6648.0,138.834,138.8707,138.7238,138.8248,6648.0
2019-06-14 12:20:00,151.21,151.24,151.07,151.17,5745.0,138.8615,138.8891,138.733,138.8248,5745.0
2019-06-14 12:30:00,151.17,151.35,151.14,151.31,6701.0,138.8248,138.9901,138.7973,138.9534,6701.0
2019-06-14 12:40:00,151.26,151.31,151.17,151.22,6360.0,138.9075,138.9534,138.8248,138.8707,6360.0
2019-06-14 12:50:00,151.24,151.42,151.24,151.4,7604.0,138.8891,139.0544,138.8891,139.036,7604.0
2019-06-14 13:00:00,151.4,151.42,151.27,151.41,8836.0,139.036,139.0544,138.9166,139.0452,8836.0
2019-06-14 13:10:00,151.38,151.42,151.28,151.34,6617.0,139.0177,139.0544,138.9258,138.9809,6617.0
2019-06-14 13:20:00,151.33,151.44,151.28,151.37,7600.0,138.9717,139.0728,138.9258,139.0085,7600.0
2019-06-14 13:30:00,151.36,151.46,151.33,151.35,7661.0,138.9993,139.0911,138.9717,138.9901,7661.0
2019-06-14 13:40:00,151.3,151.3,151.13,151.13,7964.0,138.9442,138.9442,138.7881,138.7881,7964.0
2019-06-14 13:50:00,151.17,151.28,151.17,151.24,3767.0,138.8248,138.9258,138.8248,138.8891,3767.0
2019-06-14 14:00:00,151.19,151.31,151.19,151.3,8871.0,138.8432,138.9534,138.8432,138.9442,8871.0
2019-06-14 14:10:00,151.27,151.53,151.27,151.48,13472.0,138.9166,139.1554,138.9166,139.1095,13472.0
2019-06-14 14:20:00,151.46,151.46,151.25,151.39,9684.0,139.0911,139.0911,138.8983,139.0268,9684.0
2019-06-14 14:30:00,151.42,151.47,151.35,151.39,8481.0,139.0544,139.1003,138.9901,139.0268,8481.0
2019-06-14 14:40:00,151.39,151.4,151.27,151.33,8109.0,139.0268,139.036,138.9166,138.9717,8109.0
2019-06-14 14:50:00,151.31,151.42,151.25,151.42,11247.0,138.9534,139.0544,138.8983,139.0544,11247.0
2019-06-14 15:00:00,151.42,151.75,151.42,151.75,13000.0,139.0544,139.3574,139.0544,139.3574,13000.0
2019-06-14 15:10:00,151.74,151.86,151.7,151.83,19927.0,139.3483,139.4585,139.3115,139.4309,19927.0
2019-06-14 15:20:00,151.86,151.96,151.79,151.84,12730.0,139.4585,139.5503,139.3942,139.4401,12730.0
2019-06-14 15:30:00,151.81,152.07,151.74,151.95,27909.0,139.4125,139.6513,139.3483,139.5411,27909.0
2019-06-14 15:40:00,151.93,151.93,151.75,151.85,25470.0,139.5227,139.5227,139.3574,139.4493,25470.0
2019-06-14 15:50:00,151.83,152.1,151.5,151.55,83504.0,139.4309,139.6789,139.1279,139.1738,83504.0
2019-06-17 09:30:00,153.3,153.37,152.26,152.63,117169.0,140.7809,140.8452,139.8258,140.1656,117169.0
2019-06-17 09:40:00,152.65,153.28,152.58,153.11,60898.0,140.184,140.7625,140.1197,140.6064,60898.0
2019-06-17 09:50:00,153.16,153.88,153.12,153.5,29832.0,140.6523,141.3135,140.6156,140.9645,29832.0
2019-06-17 10:00:00,153.59,154.01,153.21,153.34,66735.0,141.0472,141.4329,140.6982,140.8176,66735.0
2019-06-17 10:10:00,153.28,153.73,153.17,153.44,25890.0,140.7625,141.1758,140.6615,140.9094,25890.0
2019-06-17 10:20:00,153.48,153.92,153.45,153.75,12600.0,140.9462,141.3502,140.9186,141.1941,12600.0
2019-06-17 10:30:00,153.68,153.83,153.6,153.65,21690.0,141.1298,141.2676,141.0564,141.1023,21690.0
2019-06-17 10:40:00,153.64,153.75,153.41,153.72,21093.0,141.0931,141.1941,140.8819,141.1666,21093.0
2019-06-17 10:50:00,153.75,153.99,153.64,153.97,32156.0,141.1941,141.4145,141.0931,141.3962,32156.0
2019-06-17 11:00:00,153.91,154.19,153.77,153.83,18171.0,141.3411,141.5982,141.2125,141.2676,18171.0
2019-06-17 11:10:00,153.83,154.04,153.74,154.02,10817.0,141.2676,141.4604,141.1849,141.4421,10817.0
2019-06-17 11:20:00,154.05,154.13,153.76,153.87,15867.0,141.4696,141.5431,141.2033,141.3043,15867.0
2019-06-17 11:30:00,153.87,153.93,153.58,153.65,15230.0,141.3043,141.3594,141.038,141.1023,15230.0
2019-06-17 11:40:00,153.67,153.88,153.64,153.88,8794.0,141.1207,141.3135,141.0931,141.3135,8794.0
2019-06-17 11:50:00,153.88,153.93,153.71,153.85,13427.0,141.3135,141.3594,141.1574,141.286,13427.0
2019-06-17 12:00:00,153.82,153.92,153.62,153.62,12358.0,141.2584,141.3502,141.0747,141.0747,12358.0
2019-06-17 12:10:00,153.64,153.7,153.53,153.54,9868.0,141.0931,141.1482,140.9921,141.0013,9868.0
2019-06-17 12:20:00,153.53,153.56,153.32,153.51,47813.0,140.9921,141.0196,140.7992,140.9737,47813.0
2019-06-17 12:30:00,153.47,154.02,153.46,153.99,23745.0,140.937,141.4421,140.9278,141.4145,23745.0
2019-06-17 12:40:00,154.06,154.2,153.96,154.1,11131.0,141.4788,141.6074,141.387,141.5155,11131.0
2019-06-17 12:50:00,154.11,154.22,153.98,154.1,10913.0,141.5247,141.6257,141.4053,141.5155,10913.0
2019-06-17 13:00:00,154.16,154.38,154.15,154.23,34298.0,141.5706,141.7727,141.5615,141.6349,34298.0
2019-06-17 13:10:00,154.23,154.29,154.16,154.17,16215.0,141.6349,141.69,141.5706,141.5798,16215.0
2019-06-17 13:20:00,154.18,154.19,154.0,154.14,12686.0,141.589,141.5982,141.4237,141.5523,12686.0
2019-06-17 13:30:00,154.13,154.48,154.13,154.48,17930.0,141.5431,141.8645,141.5431,141.8645,17930.0
2019-06-17 13:40:00,154.45,154.62,154.37,154.59,32956.0,141.837,141.9931,141.7635,141.9655,32956.0
2019-06-17 13:50:00,154.66,154.93,154.63,154.93,26817.0,142.0298,142.2778,142.0023,142.2778,26817.0
2019-06-17 14:00:00,154.93,155.18,154.78,154.88,46827.0,142.2778,142.5073,142.14,142.2318,46827.0
2019-06-17 14:10:00,154.92,155.15,154.88,155.13,13017.0,142.2686,142.4798,142.2318,142.4614,13017.0
2019-06-17 14:20:00,155.12,155.2,154.73,154.75,19608.0,142.4522,142.5257,142.0941,142.1125,19608.0
2019-06-17 14:30:00,154.79,154.83,154.62,154.64,33970.0,142.1492,142.1859,141.9931,142.0114,33970.0
2019-06-17 14:40:00,154.64,154.64,154.26,154.53,28247.0,142.0114,142.0114,141.6625,141.9104,28247.0
2019-06-17 14:50:00,154.51,154.72,154.49,154.65,17816.0,141.8921,142.0849,141.8737,142.0206,17816.0
2019-06-17 15:00:00,154.65,154.65,154.44,154.48,27714.0,142.0206,142.0206,141.8278,141.8645,27714.0
2019-06-17 15:10:00,154.5,154.7,154.44,154.69,26547.0,141.8829,142.0665,141.8278,142.0574,26547.0
2019-06-17 15:20:00,154.7,154.78,154.62,154.72,29183.0,142.0665,142.14,141.9931,142.0849,29183.0
2019-06-17 15:30:00,154.72,154.72,154.35,154.36,50710.0,142.0849,142.0849,141.7451,141.7543,50710.0
2019-06-17 15:40:00,154.35,154.63,154.35,154.55,59238.0,141.7451,142.0023,141.7451,141.9288,59238.0
2019-06-17 15:50:00,154.54,154.55,154.25,154.4,128293.0,141.9196,141.9288,141.6533,141.791,128293.0
2019-06-18 09:30:00,156.28,157.66,155.51,157.66,76453.0,143.5175,144.7848,142.8104,144.7848,76453.0
2019-06-18 09:40:00,157.65,159.69,157.38,159.69,144257.0,144.7756,146.649,144.5277,146.649,144257.0
2019-06-18 09:50:00,159.67,159.78,158.34,158.36,103736.0,146.6307,146.7317,145.4093,145.4276,103736.0
2019-06-18 10:00:00,158.37,158.89,158.25,158.46,49075.0,145.4368,145.9144,145.3266,145.5195,49075.0
2019-06-18 10:10:00,158.55,159.0,158.39,158.65,84247.0,145.6021,146.0154,145.4552,145.694,84247.0
2019-06-18 10:20:00,158.68,158.78,158.44,158.74,48127.0,145.7215,145.8133,145.5011,145.7766,48127.0
2019-06-18 10:30:00,158.78,159.52,158.78,159.18,47302.0,145.8133,146.4929,145.8133,146.1807,47302.0
2019-06-18 10:40:00,159.12,159.5,159.12,159.43,16336.0,146.1256,146.4746,146.1256,146.4103,16336.0
2019-06-18 10:50:00,159.47,159.49,159.16,159.35,20757.0,146.447,146.4654,146.1623,146.3368,20757.0
2019-06-18 11:00:00,159.4,159.76,159.28,159.75,86773.0,146.3827,146.7133,146.2725,146.7041,86773.0
2019-06-18 11:10:00,159.71,159.77,159.2,159.37,37458.0,146.6674,146.7225,146.199,146.3552,37458.0
2019-06-18 11:20:00,159.41,159.75,159.05,159.55,42935.0,146.3919,146.7041,146.0613,146.5205,42935.0
2019-06-18 11:30:00,159.58,159.58,159.18,159.2,14971.0,146.548,146.548,146.1807,146.199,14971.0
2019-06-18 11:40:00,159.24,159.27,158.73,158.76,23522.0,146.2358,146.2633,145.7674,145.795,23522.0
2019-06-18 11:50:00,158.67,158.75,158.45,158.56,39230.0,145.7123,145.7858,145.5103,145.6113,39230.0
2019-06-18 12:00:00,158.57,158.73,158.53,158.69,32653.0,145.6205,145.7674,145.5838,145.7307,32653.0
2019-06-18 12:10:00,158.69,158.73,158.38,158.52,24552.0,145.7307,145.7674,145.446,145.5746,24552.0
2019-06-18 12:20:00,158.55,158.84,158.49,158.74,20273.0,145.6021,145.8684,145.547,145.7766,20273.0
2019-06-18 12:30:00,158.72,158.75,158.6,158.64,22065.0,145.7582,145.7858,145.648,145.6848,22065.0
2019-06-18 12:40:00,158.65,158.72,158.52,158.64,28080.0,145.694,145.7582,145.5746,145.6848,28080.0
2019-06-18 12:50:00,158.68,158.89,158.56,158.73,30184.0,145.7215,145.9144,145.6113,145.7674,30184.0
2019-06-18 13:00:00,158.71,158.73,158.34,158.45,52393.0,145.7491,145.7674,145.4093,145.5103,52393.0
2019-06-18 13:10:00,158.39,158.72,158.35,158.51,28898.0,145.4552,145.7582,145.4185,145.5654,28898.0
2019-06-18 13:20:00,158.56,158.59,158.26,158.31,20686.0,145.6113,145.6389,145.3358,145.3817,20686.0
2019-06-18 13:30:00,158.34,158.58,158.27,158.53,20989.0,145.4093,145.6297,145.345,145.5838,20989.0
2019-06-18 13:40:00,158.5,158.63,158.44,158.48,13846.0,145.5562,145.6756,145.5011,145.5378,13846.0
2019-06-18 13:50:00,158.49,158.83,158.35,158.7,17397.0,145.547,145.8593,145.4185,145.7399,17397.0
2019-06-18 14:00:00,158.72,158.9,158.7,158.83,24668.0,145.7582,145.9235,145.7399,145.8593,24668.0
2019-06-18 14:10:00,158.84,159.07,158.75,159.07,28834.0,145.8684,146.0797,145.7858,146.0797,28834.0
2019-06-18 14:20:00,159.07,159.36,159.04,159.3,14823.0,146.0797,146.346,146.0521,146.2909,14823.0
2019-06-18 14:30:00,159.27,159.58,159.25,159.5,55416.0,146.2633,146.548,146.245,146.4746,55416.0
2019-06-18 14:40:00,159.45,159.54,159.41,159.42,49465.0,146.4286,146.5113,146.3919,146.4011,49465.0
2019-06-18 14:50:00,159.44,159.85,159.43,159.75,33884.0,146.4195,146.796,146.4103,146.7041,33884.0
2019-06-18 15:00:00,159.75,159.77,159.58,159.62,31519.0,146.7041,146.7225,146.548,146.5848,31519.0
2019-06-18 15:10:00,159.64,159.84,159.54,159.81,42046.0,146.6031,146.7868,146.5113,146.7592,42046.0
2019-06-18 15:20:00,159.82,159.97,159.57,159.6,77599.0,146.7684,146.9062,146.5388,146.5664,77599.0
2019-06-18 15:30:00,159.6,159.67,159.36,159.45,53447.0,146.5664,146.6307,146.346,146.4286,53447.0
2019-06-18 15:40:00,159.45,159.6,159.33,159.38,80955.0,146.4286,146.5664,146.3184,146.3644,80955.0
2019-06-18 15:50:00,159.36,159.49,159.03,159.4,174773.0,146.346,146.4654,146.0429,146.3827,174773.0
2019-06-19 09:30:00,159.37,159.94,159.1,159.24,50466.0,146.3552,146.8786,146.1072,146.2358,50466.0
2019-06-19 09:40:00,159.3,159.6,159.21,159.5,40855.0,146.2909,146.5664,146.2082,146.4746,40855.0
2019-06-19 09:50:00,159.4,159.91,159.07,159.74,57588.0,146.3827,146.8511,146.0797,146.695,57588.0
2019-06-19 10:00:00,159.74,160.36,159.73,160.3,43207.0,146.695,147.2643,146.6858,147.2092,43207.0
2019-06-19 10:10:00,160.29,160.45,159.58,159.7,25127.0,147.2,147.347,146.548,146.6582,25127.0
2019-06-19 10:20:00,159.68,159.85,159.65,159.72,10477.0,146.6399,146.796,146.6123,146.6766,10477.0
2019-06-19 10:30:00,159.77,160.03,159.51,159.9,33203.0,146.7225,146.9613,146.4837,146.8419,33203.0
2019-06-19 10:40:00,159.94,159.96,159.62,159.74,34398.0,146.8786,146.897,146.5848,146.695,34398.0
2019-06-19 10:50:00,159.72,159.91,159.65,159.88,13252.0,146.6766,146.8511,146.6123,146.8235,13252.0
2019-06-19 11:00:00,159.91,160.0,159.69,159.81,23304.0,146.8511,146.9337,146.649,146.7592,23304.0
2019-06-19 11:10:00,159.76,159.94,159.7,159.87,14154.0,146.7133,146.8786,146.6582,146.8143,14154.0
2019-06-19 11:20:00,159.87,160.22,159.84,160.17,16279.0,146.8143,147.1358,146.7868,147.0898,16279.0
2019-06-19 11:30:00,160.21,160.44,159.84,160.03,35540.0,147.1266,147.3378,146.7868,146.9613,35540.0
2019-06-19 11:40:00,160.0,160.18,159.89,160.14,19674.0,146.9337,147.099,146.8327,147.0623,19674.0
2019-06-19 11:50:00,160.14,160.29,160.13,160.22,21310.0,147.0623,147.2,147.0531,147.1358,21310.0
2019-06-19 12:00:00,160.29,160.29,159.98,160.03,12696.0,147.2,147.2,146.9154,146.9613,12696.0
2019-06-19 12:10:00,160.04,160.13,160.01,160.05,10697.0,146.9705,147.0531,146.9429,146.9796,10697.0
2019-06-19 12:20:00,160.04,160.18,159.93,159.93,14062.0,146.9705,147.099,146.8694,146.8694,14062.0
2019-06-19 12:30:00,159.98,160.06,159.74,159.96,35752.0,146.9154,146.9888,146.695,146.897,35752.0
2019-06-19 12:40:00,160.0,160.05,159.92,160.0,8444.0,146.9337,146.9796,146.8603,146.9337,8444.0
2019-06-19 12:50:00,160.03,160.11,159.85,159.94,14787.0,146.9613,147.0347,146.796,146.8786,14787.0
2019-06-19 13:00:00,159.95,159.98,159.85,159.96,6265.0,146.8878,146.9154,146.796,146.897,6265.0
2019-06-19 13:10:00,159.99,160.02,159.85,159.91,11070.0,146.9245,146.9521,146.796,146.8511,11070.0
2019-06-19 13:20:00,159.89,160.0,159.83,159.93,11804.0,146.8327,146.9337,146.7776,146.8694,11804.0
2019-06-19 13:30:00,159.94,160.1,159.94,160.02,14840.0,146.8786,147.0256,146.8786,146.9521,14840.0
2019-06-19 13:40:00,160.07,160.1,159.95,160.0,28391.0,146.998,147.0256,146.8878,146.9337,28391.0
2019-06-19 13:50:00,160.01,160.39,159.99,160.39,21882.0,146.9429,147.2919,146.9245,147.2919,21882.0
2019-06-19 14:00:00,160.44,161.46,160.01,160.81,64628.0,147.3378,148.2745,146.9429,147.6776,64628.0
2019-06-19 14:10:00,160.84,161.26,160.79,161.02,21624.0,147.7051,148.0908,147.6592,147.8704,21624.0
2019-06-19 14:20:00,161.02,161.02,160.42,160.77,23518.0,147.8704,147.8704,147.3194,147.6408,23518.0
2019-06-19 14:30:00,160.83,161.25,160.57,160.57,31164.0,147.6959,148.0816,147.4572,147.4572,31164.0
2019-06-19 14:40:00,160.64,160.9,160.46,160.46,15777.0,147.5215,147.7602,147.3562,147.3562,15777.0
2019-06-19 14:50:00,160.51,160.81,160.43,160.46,16856.0,147.4021,147.6776,147.3286,147.3562,16856.0
2019-06-19 15:00:00,160.56,160.9,160.47,160.75,29641.0,147.448,147.7602,147.3653,147.6225,29641.0
2019-06-19 15:10:00,160.8,160.88,160.55,160.63,16021.0,147.6684,147.7419,147.4388,147.5123,16021.0
2019-06-19 15:20:00,160.63,160.72,160.3,160.41,18525.0,147.5123,147.5949,147.2092,147.3102,18525.0
2019-06-19 15:30:00,160.39,160.57,160.07,160.07,45664.0,147.2919,147.4572,146.998,146.998,45664.0
2019-06-19 15:40:00,160.09,160.43,160.09,160.18,88303.0,147.0164,147.3286,147.0164,147.099,88303.0
2019-06-19 15:50:00,160.16,160.45,159.89,159.94,170212.0,147.0807,147.347,146.8327,146.8786,170212.0
2019-06-20 09:30:00,162.17,162.6,161.06,161.19,76496.0,148.9265,149.3214,147.9072,148.0265,76496.0
2019-06-20 09:40:00,161.39,161.61,160.85,161.14,55635.0,148.2102,148.4122,147.7143,147.9806,55635.0
2019-06-20 09:50:00,161.2,161.81,161.15,161.19,38541.0,148.0357,148.5959,147.9898,148.0265,38541.0
2019-06-20 10:00:00,161.18,161.82,161.1,161.59,21622.0,148.0174,148.6051,147.9439,148.3939,21622.0
2019-06-20 10:10:00,161.59,161.69,161.26,161.37,41826.0,148.3939,148.4857,148.0908,148.1918,41826.0
2019-06-20 10:20:00,161.32,161.82,161.27,161.4,30555.0,148.1459,148.6051,148.1,148.2194,30555.0
2019-06-20 10:30:00,161.42,161.93,161.32,161.69,60741.0,148.2378,148.7061,148.1459,148.4857,60741.0
2019-06-20 10:40:00,161.64,161.9,161.53,161.8,39826.0,148.4398,148.6786,148.3388,148.5867,39826.0
2019-06-20 10:50:00,161.81,162.17,161.79,161.83,29923.0,148.5959,148.9265,148.5775,148.6143,29923.0
2019-06-20 11:00:00,161.85,162.11,161.66,161.74,17905.0,148.6326,148.8714,148.4582,148.5316,17905.0
2019-06-20 11:10:00,161.78,161.89,161.51,161.55,25301.0,148.5684,148.6694,148.3204,148.3571,25301.0
2019-06-20 11:20:00,161.55,161.59,161.44,161.5,29071.0,148.3571,148.3939,148.2561,148.3112,29071.0
2019-06-20 11:30:00,161.52,161.55,161.23,161.38,21715.0,148.3296,148.3571,148.0633,148.201,21715.0
2019-06-20 11:40:00,161.37,161.57,161.27,161.41,27149.0,148.1918,148.3755,148.1,148.2286,27149.0
2019-06-20 11:50:00,161.42,161.55,161.35,161.36,40229.0,148.2378,148.3571,148.1735,148.1827,40229.0
2019-06-20 12:00:00,161.36,161.5,161.23,161.34,23538.0,148.1827,148.3112,148.0633,148.1643,23538.0
2019-06-20 12:10:00,161.3,161.3,160.88,160.93,152485.0,148.1276,148.1276,147.7419,147.7878,152485.0
2019-06-20 12:20:00,160.93,161.48,160.86,161.46,26452.0,147.7878,148.2929,147.7235,148.2745,26452.0
2019-06-20 12:30:00,161.5,161.52,161.07,161.11,15107.0,148.3112,148.3296,147.9163,147.9531,15107.0
2019-06-20 12:40:00,161.11,161.38,161.11,161.3,29059.0,147.9531,148.201,147.9531,148.1276,29059.0
2019-06-20 12:50:00,161.27,161.41,161.16,161.3,17050.0,148.1,148.2286,147.999,148.1276,17050.0
2019-06-20 13:00:00,161.28,161.66,161.28,161.6,16641.0,148.1092,148.4582,148.1092,148.4031,16641.0
2019-06-20 13:10:00,161.61,161.61,161.42,161.53,13127.0,148.4122,148.4122,148.2378,148.3388,13127.0
2019-06-20 13:20:00,161.5,161.71,161.48,161.68,14029.0,148.3112,148.5041,148.2929,148.4765,14029.0
2019-06-20 13:30:00,161.7,161.92,161.7,161.92,5946.0,148.4949,148.6969,148.4949,148.6969,5946.0
2019-06-20 13:40:00,161.87,161.91,161.72,161.84,13105.0,148.651,148.6877,148.5133,148.6235,13105.0
2019-06-20 13:50:00,161.85,161.9,161.72,161.87,17897.0,148.6326,148.6786,148.5133,148.651,17897.0
2019-06-20 14:00:00,161.82,162.03,161.8,161.94,20118.0,148.6051,148.7979,148.5867,148.7153,20118.0
2019-06-20 14:10:00,161.95,162.1,161.88,162.09,19440.0,148.7245,148.8622,148.6602,148.853,19440.0
2019-06-20 14:20:00,162.06,162.18,162.01,162.18,12745.0,148.8255,148.9357,148.7796,148.9357,12745.0
2019-06-20 14:30:00,162.14,162.46,162.14,162.36,30218.0,148.899,149.1928,148.899,149.101,30218.0
2019-06-20 14:40:00,162.35,162.44,162.29,162.33,12862.0,149.0918,149.1745,149.0367,149.0734,12862.0
2019-06-20 14:50:00,162.33,162.36,162.18,162.29,15940.0,149.0734,149.101,148.9357,149.0367,15940.0
2019-06-20 15:00:00,162.3,162.31,162.11,162.18,22292.0,149.0459,149.0551,148.8714,148.9357,22292.0
2019-06-20 15:10:00,162.24,162.47,162.22,162.42,21498.0,148.9908,149.202,148.9724,149.1561,21498.0
2019-06-20 15:20:00,162.39,162.6,162.36,162.5,42869.0,149.1285,149.3214,149.101,149.2296,42869.0
2019-06-20 15:30:00,162.49,162.88,162.42,162.83,54818.0,149.2204,149.5785,149.1561,149.5326,54818.0
2019-06-20 15:40:00,162.87,163.07,162.61,163.05,60956.0,149.5693,149.753,149.3306,149.7346,60956.0
2019-06-20 15:50:00,163.02,163.13,162.8,162.8,102705.0,149.7071,149.8081,149.5051,149.5051,102705.0
2019-06-21 09:30:00,163.46,163.86,162.11,162.29,308575.0,150.1112,150.4785,148.8714,149.0367,308575.0
2019-06-21 09:40:00,162.4,162.82,162.28,162.33,12427.0,149.1377,149.5234,149.0275,149.0734,12427.0
2019-06-21 09:50:00,162.41,163.3,162.41,163.07,15487.0,149.1469,149.9642,149.1469,149.753,15487.0
2019-06-21 10:00:00,163.09,163.32,163.03,163.12,17571.0,149.7714,149.9826,149.7163,149.7989,17571.0
2019-06-21 10:10:00,163.1,163.34,163.03,163.34,15486.0,149.7806,150.001,149.7163,150.001,15486.0
2019-06-21 10:20:00,163.4,163.71,163.35,163.57,24461.0,150.0561,150.3407,150.0101,150.2122,24461.0
2019-06-21 10:30:00,163.54,163.73,163.34,163.45,14377.0,150.1846,150.3591,150.001,150.102,14377.0
2019-06-21 10:40:00,163.45,163.85,163.35,163.8,31655.0,150.102,150.4693,150.0101,150.4234,31655.0
2019-06-21 10:50:00,163.81,163.98,163.75,163.97,18853.0,150.4326,150.5887,150.3775,150.5795,18853.0
2019-06-21 11:00:00,163.94,164.7,163.94,164.61,40118.0,150.552,151.2499,150.552,151.1672,40118.0
2019-06-21 11:10:00,164.69,164.69,164.14,164.35,22218.0,151.2407,151.2407,150.7356,150.9285,22218.0
2019-06-21 11:20:00,164.34,164.36,163.98,164.08,12927.0,150.9193,150.9377,150.5887,150.6805,12927.0
2019-06-21 11:30:00,164.07,164.31,164.0,164.0,16619.0,150.6713,150.8917,150.6071,150.6071,16619.0
2019-06-21 11:40:00,164.0,164.08,163.58,163.63,14002.0,150.6071,150.6805,150.2214,150.2673,14002.0
2019-06-21 11:50:00,163.6,163.89,163.59,163.85,12568.0,150.2397,150.506,150.2305,150.4693,12568.0
2019-06-21 12:00:00,163.88,163.93,163.72,163.87,14869.0,150.4969,150.5428,150.3499,150.4877,14869.0
2019-06-21 12:10:00,163.92,163.94,163.72,163.8,10129.0,150.5336,150.552,150.3499,150.4234,10129.0
2019-06-21 12:20:00,163.81,164.11,163.7,164.11,21360.0,150.4326,150.7081,150.3316,150.7081,21360.0
2019-06-21 12:30:00,164.06,164.17,163.82,164.13,24827.0,150.6622,150.7632,150.4418,150.7264,24827.0
2019-06-21 12:40:00,164.11,164.2,164.06,164.14,5898.0,150.7081,150.7907,150.6622,150.7356,5898.0
2019-06-21 12:50:00,164.2,164.27,163.95,163.95,7137.0,150.7907,150.855,150.5611,150.5611,7137.0
2019-06-21 13:00:00,164.04,164.09,163.81,164.02,7960.0,150.6438,150.6897,150.4326,150.6254,7960.0
2019-06-21 13:10:00,164.05,164.14,163.8,163.82,9454.0,150.653,150.7356,150.4234,150.4418,9454.0
2019-06-21 13:20:00,163.86,163.94,163.57,163.77,37251.0,150.4785,150.552,150.2122,150.3958,37251.0
2019-06-21 13:30:00,163.78,163.97,163.72,163.9,39465.0,150.405,150.5795,150.3499,150.5152,39465.0
2019-06-21 13:40:00,163.88,163.94,163.78,163.91,10844.0,150.4969,150.552,150.405,150.5244,10844.0
2019-06-21 13:50:00,163.92,163.94,163.84,163.92,12507.0,150.5336,150.552,150.4601,150.5336,12507.0
2019-06-21 14:00:00,163.92,164.13,163.89,163.9,9408.0,150.5336,150.7264,150.506,150.5152,9408.0
2019-06-21 14:10:00,163.9,164.07,163.84,164.06,7362.0,150.5152,150.6713,150.4601,150.6622,7362.0
2019-06-21 14:20:00,164.09,164.15,163.95,164.11,10253.0,150.6897,150.7448,150.5611,150.7081,10253.0
2019-06-21 14:30:00,164.14,164.16,163.96,163.99,6688.0,150.7356,150.754,150.5703,150.5979,6688.0
2019-06-21 14:40:00,163.98,164.09,163.85,164.03,16644.0,150.5887,150.6897,150.4693,150.6346,16644.0
2019-06-21 14:50:00,164.06,164.24,164.03,164.14,17550.0,150.6622,150.8275,150.6346,150.7356,17550.0
2019-06-21 15:00:00,164.12,164.45,164.01,164.29,23108.0,150.7173,151.0203,150.6162,150.8734,23108.0
2019-06-21 15:10:00,164.3,164.43,164.17,164.35,23228.0,150.8826,151.0019,150.7632,150.9285,23228.0
2019-06-21 15:20:00,164.36,164.41,164.24,164.31,52980.0,150.9377,150.9836,150.8275,150.8917,52980.0
2019-06-21 15:30:00,164.31,164.5,164.3,164.46,47800.0,150.8917,151.0662,150.8826,151.0295,47800.0
2019-06-21 15:40:00,164.47,164.53,164.13,164.28,104544.0,151.0387,151.0938,150.7264,150.8642,104544.0
2019-06-21 15:50:00,164.24,164.41,164.12,164.31,183986.0,150.8275,150.9836,150.7173,150.8917,183986.0
2019-06-24 09:30:00,165.13,166.31,164.89,166.04,169321.0,151.6448,152.7284,151.4244,152.4805,169321.0
2019-06-24 09:40:00,166.1,166.73,165.87,166.45,81862.0,152.5356,153.1141,152.3243,152.857,81862.0
2019-06-24 09:50:00,166.53,167.09,166.53,167.07,53607.0,152.9305,153.4447,152.9305,153.4264,53607.0
2019-06-24 10:00:00,167.13,167.75,166.97,167.47,59460.0,153.4815,154.0508,153.3345,153.7937,59460.0
2019-06-24 10:10:00,167.52,167.64,167.06,167.06,25607.0,153.8396,153.9498,153.4172,153.4172,25607.0
2019-06-24 10:20:00,167.05,167.63,166.89,167.61,45193.0,153.408,153.9406,153.2611,153.9223,45193.0
2019-06-24 10:30:00,167.68,168.3,167.5,167.95,79065.0,153.9865,154.5559,153.8212,154.2345,79065.0
2019-06-24 10:40:00,168.0,168.38,167.93,168.0,73142.0,154.2804,154.6294,154.2161,154.2804,73142.0
2019-06-24 10:50:00,168.01,168.01,167.1,167.39,81307.0,154.2896,154.2896,153.4539,153.7202,81307.0
2019-06-24 11:00:00,167.43,167.71,167.21,167.21,58295.0,153.757,154.0141,153.5549,153.5549,58295.0
2019-06-24 11:10:00,167.27,167.35,166.99,167.11,51195.0,153.61,153.6835,153.3529,153.4631,51195.0
2019-06-24 11:20:00,167.15,167.19,167.0,167.1,46729.0,153.4998,153.5366,153.3621,153.4539,46729.0
2019-06-24 11:30:00,167.14,167.38,167.0,167.12,19079.0,153.4906,153.711,153.3621,153.4723,19079.0
2019-06-24 11:40:00,167.18,167.74,167.09,167.72,29186.0,153.5274,154.0416,153.4447,154.0233,29186.0
2019-06-24 11:50:00,167.7,167.75,167.25,167.27,23192.0,154.0049,154.0508,153.5917,153.61,23192.0
2019-06-24 12:00:00,167.33,167.53,167.26,167.43,14777.0,153.6651,153.8488,153.6008,153.757,14777.0
2019-06-24 12:10:00,167.44,167.46,167.31,167.36,11554.0,153.7661,153.7845,153.6468,153.6927,11554.0
2019-06-24 12:20:00,167.33,167.39,167.25,167.26,23822.0,153.6651,153.7202,153.5917,153.6008,23822.0
2019-06-24 12:30:00,167.29,167.29,166.9,167.07,27960.0,153.6284,153.6284,153.2702,153.4264,27960.0
2019-06-24 12:40:00,167.02,167.09,166.93,167.0,11861.0,153.3804,153.4447,153.2978,153.3621,11861.0
2019-06-24 12:50:00,167.02,167.04,166.76,166.76,13284.0,153.3804,153.3988,153.1417,153.1417,13284.0
2019-06-24 13:00:00,166.76,166.98,166.73,166.9,13758.0,153.1417,153.3437,153.1141,153.2702,13758.0
2019-06-24 13:10:00,166.92,167.25,166.92,167.15,112433.0,153.2886,153.5917,153.2886,153.4998,112433.0
2019-06-24 13:20:00,167.12,167.14,166.91,166.97,17899.0,153.4723,153.4906,153.2794,153.3345,17899.0
2019-06-24 13:30:00,166.97,167.2,166.83,167.16,83109.0,153.3345,153.5457,153.206,153.509,83109.0
2019-06-24 13:40:00,167.14,167.23,166.55,166.71,86378.0,153.4906,153.5733,152.9488,153.0958,86378.0
2019-06-24 13:50:00,166.79,166.79,166.31,166.52,91412.0,153.1692,153.1692,152.7284,152.9213,91412.0
2019-06-24 14:00:00,166.52,166.82,166.37,166.78,86285.0,152.9213,153.1968,152.7835,153.16,86285.0
2019-06-24 14:10:00,166.81,166.92,166.7,166.89,33877.0,153.1876,153.2886,153.0866,153.2611,33877.0
2019-06-24 14:20:00,166.89,166.89,166.44,166.68,50729.0,153.2611,153.2611,152.8478,153.0682,50729.0
2019-06-24 14:30:00,166.66,166.91,166.6,166.78,22032.0,153.0498,153.2794,152.9947,153.16,22032.0
2019-06-24 14:40:00,166.78,166.93,166.74,166.75,20634.0,153.16,153.2978,153.1233,153.1325,20634.0
2019-06-24 14:50:00,166.79,167.02,166.79,166.96,14926.0,153.1692,153.3804,153.1692,153.3253,14926.0
2019-06-24 15:00:00,167.0,167.04,166.73,166.74,18269.0,153.3621,153.3988,153.1141,153.1233,18269.0
2019-06-24 15:10:00,166.8,167.08,166.74,166.82,28489.0,153.1784,153.4355,153.1233,153.1968,28489.0
2019-06-24 15:20:00,166.83,167.04,166.79,166.89,26215.0,153.206,153.3988,153.1692,153.2611,26215.0
2019-06-24 15:30:00,166.9,166.95,166.75,166.91,37414.0,153.2702,153.3162,153.1325,153.2794,37414.0
2019-06-24 15:40:00,166.91,166.98,166.82,166.82,54544.0,153.2794,153.3437,153.1968,153.1968,54544.0
2019-06-24 15:50:00,166.78,166.94,166.56,166.91,162395.0,153.16,153.307,152.958,153.2794,162395.0
2019-06-25 09:30:00,167.39,167.39,165.91,166.73,93088.0,153.7202,153.7202,152.3611,153.1141,93088.0
2019-06-25 09:40:00,166.71,166.83,166.3,166.42,86393.0,153.0958,153.206,152.7192,152.8294,86393.0
2019-06-25 09:50:00,166.39,166.81,166.33,166.76,35407.0,152.8019,153.1876,152.7468,153.1417,35407.0
2019-06-25 10:00:00,166.75,166.8,166.17,166.44,35140.0,153.1325,153.1784,152.5998,152.8478,35140.0
2019-06-25 10:10:00,166.48,166.66,166.18,166.62,42185.0,152.8845,153.0498,152.609,153.0131,42185.0
2019-06-25 10:20:00,166.51,167.0,166.44,167.0,17516.0,152.9121,153.3621,152.8478,153.3621,17516.0
2019-06-25 10:30:00,167.05,167.06,166.42,166.51,19556.0,153.408,153.4172,152.8294,152.9121,19556.0
2019-06-25 10:40:00,166.56,166.78,166.4,166.47,29678.0,152.958,153.16,152.8111,152.8754,29678.0
2019-06-25 10:50:00,166.5,166.8,166.4,166.68,11173.0,152.9029,153.1784,152.8111,153.0682,11173.0
2019-06-25 11:00:00,166.69,166.9,166.53,166.81,12924.0,153.0774,153.2702,152.9305,153.1876,12924.0
2019-06-25 11:10:00,166.76,166.88,166.7,166.77,19471.0,153.1417,153.2519,153.0866,153.1509,19471.0
2019-06-25 11:20:00,166.79,166.86,166.53,166.53,11005.0,153.1692,153.2335,152.9305,152.9305,11005.0
2019-06-25 11:30:00,166.58,166.7,166.44,166.56,11563.0,152.9764,153.0866,152.8478,152.958,11563.0
2019-06-25 11:40:00,166.61,166.64,166.44,166.55,10316.0,153.0039,153.0315,152.8478,152.9488,10316.0
2019-06-25 11:50:00,166.52,166.63,166.5,166.62,11545.0,152.9213,153.0223,152.9029,153.0131,11545.0
2019-06-25 12:00:00,166.58,166.69,166.47,166.62,14078.0,152.9764,153.0774,152.8754,153.0131,14078.0
2019-06-25 12:10:00,166.6,166.69,166.41,166.48,23376.0,152.9947,153.0774,152.8203,152.8845,23376.0
2019-06-25 12:20:00,166.48,166.56,166.36,166.48,24794.0,152.8845,152.958,152.7743,152.8845,24794.0
2019-06-25 12:30:00,166.52,166.52,165.98,166.09,28869.0,152.9213,152.9213,152.4254,152.5264,28869.0
2019-06-25 12:40:00,166.08,166.44,166.06,166.44,27040.0,152.5172,152.8478,152.4988,152.8478,27040.0
2019-06-25 12:50:00,166.46,166.67,166.45,166.59,11683.0,152.8662,153.059,152.857,152.9856,11683.0
2019-06-25 13:00:00,166.58,166.58,166.15,166.32,65128.0,152.9764,152.9764,152.5815,152.7376,65128.0
2019-06-25 13:10:00,166.31,166.51,166.29,166.51,14649.0,152.7284,152.9121,152.7101,152.9121,14649.0
2019-06-25 13:20:00,166.5,166.63,166.35,166.62,21908.0,152.9029,153.0223,152.7652,153.0131,21908.0
2019-06-25 13:30:00,166.58,166.82,166.49,166.58,11009.0,152.9764,153.1968,152.8937,152.9764,11009.0
2019-06-25 13:40:00,166.64,166.76,166.61,166.72,10861.0,153.0315,153.1417,153.0039,153.1049,10861.0
2019-06-25 13:50:00,166.66,166.67,166.44,166.53,19891.0,153.0498,153.059,152.8478,152.9305,19891.0
2019-06-25 14:00:00,166.55,166.69,166.53,166.62,13551.0,152.9488,153.0774,152.9305,153.0131,13551.0
2019-06-25 14:10:00,166.63,166.67,166.51,166.54,14965.0,153.0223,153.059,152.9121,152.9396,14965.0
2019-06-25 14:20:00,166.55,166.55,166.32,166.39,41823.0,152.9488,152.9488,152.7376,152.8019,41823.0
2019-06-25 14:30:00,166.4,166.42,166.07,166.18,104085.0,152.8111,152.8294,152.508,152.609,104085.0
2019-06-25 14:40:00,166.22,166.48,166.19,166.41,27613.0,152.6458,152.8845,152.6182,152.8203,27613.0
2019-06-25 14:50:00,166.43,166.43,166.1,166.12,44958.0,152.8386,152.8386,152.5356,152.5539,44958.0
2019-06-25 15:00:00,166.12,166.35,166.12,166.35,84520.0,152.5539,152.7652,152.5539,152.7652,84520.0
2019-06-25 15:10:00,166.36,166.38,166.07,166.26,47885.0,152.7743,152.7927,152.508,152.6825,47885.0
2019-06-25 15:20:00,166.25,166.56,166.23,166.32,24478.0,152.6733,152.958,152.655,152.7376,24478.0
2019-06-25 15:30:00,166.37,166.41,166.24,166.34,45286.0,152.7835,152.8203,152.6641,152.756,45286.0
2019-06-25 15:40:00,166.35,166.37,166.06,166.26,94650.0,152.7652,152.7835,152.4988,152.6825,94650.0
2019-06-25 15:50:00,166.25,166.43,166.12,166.29,206357.0,152.6733,152.8386,152.5539,152.7101,206357.0
2019-06-26 09:30:00,166.11,166.58,165.76,166.02,88439.0,152.5447,152.9764,152.2233,152.4621,88439.0
2019-06-26 09:40:00,166.05,166.41,165.81,166.26,34778.0,152.4896,152.8203,152.2692,152.6825,34778.0
2019-06-26 09:50:00,166.27,166.37,166.1,166.18,30631.0,152.6917,152.7835,152.5356,152.609,30631.0
2019-06-26 10:00:00,166.18,166.46,166.05,166.28,33554.0,152.609,152.8662,152.4896,152.7009,33554.0
2019-06-26 10:10:00,166.22,166.22,165.95,166.12,20695.0,152.6458,152.6458,152.3978,152.5539,20695.0
2019-06-26 10:20:00,166.12,166.46,166.05,166.38,19624.0,152.5539,152.8662,152.4896,152.7927,19624.0
2019-06-26 10:30:00,166.41,166.48,166.1,166.34,34034.0,152.8203,152.8845,152.5356,152.756,34034.0
2019-06-26 10:40:00,166.37,166.37,166.05,166.28,29627.0,152.7835,152.7835,152.4896,152.7009,29627.0
2019-06-26 10:50:00,166.3,166.31,165.91,166.19,21700.0,152.7192,152.7284,152.3611,152.6182,21700.0
2019-06-26 11:00:00,166.2,166.51,166.16,166.24,36885.0,152.6274,152.9121,152.5907,152.6641,36885.0
2019-06-26 11:10:00,166.24,166.35,166.07,166.11,28772.0,152.6641,152.7652,152.508,152.5447,28772.0
2019-06-26 11:20:00,166.1,166.25,166.06,166.18,21089.0,152.5356,152.6733,152.4988,152.609,21089.0
2019-06-26 11:30:00,166.2,166.21,165.85,165.97,42545.0,152.6274,152.6366,152.306,152.4162,42545.0
2019-06-26 11:40:00,165.96,166.08,165.63,166.04,41649.0,152.407,152.5172,152.1039,152.4805,41649.0
2019-06-26 11:50:00,166.04,166.14,165.77,166.14,37177.0,152.4805,152.5723,152.2325,152.5723,37177.0
2019-06-26 12:00:00,166.18,166.3,165.96,166.16,12870.0,152.609,152.7192,152.407,152.5907,12870.0
2019-06-26 12:10:00,166.15,166.36,166.0,166.0,13150.0,152.5815,152.7743,152.4437,152.4437,13150.0
2019-06-26 12:20:00,166.0,166.09,165.95,166.06,11188.0,152.4437,152.5264,152.3978,152.4988,11188.0
2019-06-26 12:30:00,166.08,166.28,166.02,166.12,17669.0,152.5172,152.7009,152.4621,152.5539,17669.0
2019-06-26 12:40:00,166.19,166.28,166.11,166.21,11871.0,152.6182,152.7009,152.5447,152.6366,11871.0
2019-06-26 12:50:00,166.23,166.56,166.05,166.43,11561.0,152.655,152.958,152.4896,152.8386,11561.0
2019-06-26 13:00:00,166.43,166.49,166.34,166.47,19605.0,152.8386,152.8937,152.756,152.8754,19605.0
2019-06-26 13:10:00,166.46,166.46,166.22,166.3,9284.0,152.8662,152.8662,152.6458,152.7192,9284.0
2019-06-26 13:20:00,166.31,166.31,166.07,166.27,8118.0,152.7284,152.7284,152.508,152.6917,8118.0
2019-06-26 13:30:00,166.23,166.32,166.17,166.27,11051.0,152.655,152.7376,152.5998,152.6917,11051.0
2019-06-26 13:40:00,166.3,166.37,166.12,166.19,12404.0,152.7192,152.7835,152.5539,152.6182,12404.0
2019-06-26 13:50:00,166.24,166.44,166.17,166.43,13841.0,152.6641,152.8478,152.5998,152.8386,13841.0
2019-06-26 14:00:00,166.41,166.42,166.14,166.15,32834.0,152.8203,152.8294,152.5723,152.5815,32834.0
2019-06-26 14:10:00,166.17,166.52,166.17,166.25,37341.0,152.5998,152.9213,152.5998,152.6733,37341.0
2019-06-26 14:20:00,166.25,166.27,165.99,166.18,14201.0,152.6733,152.6917,152.4345,152.609,14201.0
2019-06-26 14:30:00,166.2,166.36,166.17,166.29,15257.0,152.6274,152.7743,152.5998,152.7101,15257.0
2019-06-26 14:40:00,166.3,166.39,166.21,166.25,45810.0,152.7192,152.8019,152.6366,152.6733,45810.0
2019-06-26 14:50:00,166.24,166.33,166.1,166.23,15583.0,152.6641,152.7468,152.5356,152.655,15583.0
2019-06-26 15:00:00,166.28,166.4,166.21,166.33,23939.0,152.7009,152.8111,152.6366,152.7468,23939.0
2019-06-26 15:10:00,166.27,166.38,166.19,166.24,30175.0,152.6917,152.7927,152.6182,152.6641,30175.0
2019-06-26 15:20:00,166.22,166.33,166.08,166.08,23027.0,152.6458,152.7468,152.5172,152.5172,23027.0
2019-06-26 15:30:00,166.06,166.33,166.05,166.19,30227.0,152.4988,152.7468,152.4896,152.6182,30227.0
2019-06-26 15:40:00,166.16,166.33,166.03,166.29,64473.0,152.5907,152.7468,152.4713,152.7101,64473.0
2019-06-26 15:50:00,166.31,166.42,165.96,166.12,130336.0,152.7284,152.8294,152.407,152.5539,130336.0
2019-06-27 09:30:00,165.23,165.38,164.36,164.84,76975.0,152.4363,152.5747,151.6336,152.0765,76975.0
2019-06-27 09:40:00,164.94,165.47,164.82,165.27,46801.0,152.1687,152.6577,152.058,152.4732,46801.0
2019-06-27 09:50:00,165.27,165.39,164.72,164.85,64796.0,152.4732,152.5839,151.9658,152.0857,64796.0
2019-06-27 10:00:00,164.93,164.93,164.01,164.11,40546.0,152.1595,152.1595,151.3107,151.403,40546.0
2019-06-27 10:10:00,164.11,164.91,163.7,164.64,69323.0,151.403,152.1411,151.0248,151.892,69323.0
2019-06-27 10:20:00,164.58,164.88,164.5,164.65,31126.0,151.8366,152.1134,151.7628,151.9012,31126.0
2019-06-27 10:30:00,164.64,164.86,164.48,164.55,13433.0,151.892,152.0949,151.7444,151.8089,13433.0
2019-06-27 10:40:00,164.55,164.78,164.53,164.64,24693.0,151.8089,152.0211,151.7905,151.892,24693.0
2019-06-27 10:50:00,164.64,164.83,164.5,164.59,23776.0,151.892,152.0673,151.7628,151.8458,23776.0
2019-06-27 11:00:00,164.56,164.69,164.41,164.6,36741.0,151.8182,151.9381,151.6798,151.8551,36741.0
2019-06-27 11:10:00,164.63,164.67,164.37,164.54,77617.0,151.8827,151.9196,151.6429,151.7997,77617.0
2019-06-27 11:20:00,164.56,164.74,164.49,164.55,56167.0,151.8182,151.9842,151.7536,151.8089,56167.0
2019-06-27 11:30:00,164.56,164.86,164.55,164.83,46302.0,151.8182,152.0949,151.8089,152.0673,46302.0
2019-06-27 11:40:00,164.82,164.95,164.75,164.88,12243.0,152.058,152.178,151.9935,152.1134,12243.0
2019-06-27 11:50:00,164.89,165.06,164.61,164.91,55396.0,152.1226,152.2794,151.8643,152.1411,55396.0
2019-06-27 12:00:00,164.92,165.17,164.86,165.1,15112.0,152.1503,152.3809,152.0949,152.3164,15112.0
2019-06-27 12:10:00,165.18,165.23,164.93,165.08,49688.0,152.3902,152.4363,152.1595,152.2979,49688.0
2019-06-27 12:20:00,165.11,165.2,165.01,165.02,25775.0,152.3256,152.4086,152.2333,152.2425,25775.0
2019-06-27 12:30:00,165.0,165.12,164.94,164.97,14405.0,152.2241,152.3348,152.1687,152.1964,14405.0
2019-06-27 12:40:00,164.97,165.01,164.73,164.83,13968.0,152.1964,152.2333,151.975,152.0673,13968.0
2019-06-27 12:50:00,164.88,165.05,164.75,165.02,13259.0,152.1134,152.2702,151.9935,152.2425,13259.0
2019-06-27 13:00:00,165.03,165.23,164.97,165.1,52848.0,152.2518,152.4363,152.1964,152.3164,52848.0
2019-06-27 13:10:00,165.14,165.17,165.02,165.12,45003.0,152.3533,152.3809,152.2425,152.3348,45003.0
2019-06-27 13:20:00,165.15,165.31,165.1,165.11,9146.0,152.3625,152.5101,152.3164,152.3256,9146.0
2019-06-27 13:30:00,165.13,165.19,164.99,165.0,7076.0,152.344,152.3994,152.2149,152.2241,7076.0
2019-06-27 13:40:00,165.0,165.25,164.98,165.2,9694.0,152.2241,152.4547,152.2056,152.4086,9694.0
2019-06-27 13:50:00,165.27,165.29,164.99,165.03,12269.0,152.4732,152.4916,152.2149,152.2518,12269.0
2019-06-27 14:00:00,165.03,165.23,164.98,165.2,9867.0,152.2518,152.4363,152.2056,152.4086,9867.0
2019-06-27 14:10:00,165.2,165.23,164.86,164.95,14145.0,152.4086,152.4363,152.0949,152.178,14145.0
2019-06-27 14:20:00,164.97,165.14,164.92,165.04,12206.0,152.1964,152.3533,152.1503,152.261,12206.0
2019-06-27 14:30:00,165.04,165.15,164.94,164.94,6601.0,152.261,152.3625,152.1687,152.1687,6601.0
2019-06-27 14:40:00,164.95,165.1,164.95,165.1,24645.0,152.178,152.3164,152.178,152.3164,24645.0
2019-06-27 14:50:00,165.09,165.2,164.92,164.99,22763.0,152.3071,152.4086,152.1503,152.2149,22763.0
2019-06-27 15:00:00,165.0,165.12,164.87,164.99,17638.0,152.2241,152.3348,152.1042,152.2149,17638.0
2019-06-27 15:10:00,164.96,165.04,164.89,164.96,17071.0,152.1872,152.261,152.1226,152.1872,17071.0
2019-06-27 15:20:00,164.96,165.0,164.9,164.94,16444.0,152.1872,152.2241,152.1318,152.1687,16444.0
2019-06-27 15:30:00,164.91,164.97,164.71,164.94,83996.0,152.1411,152.1964,151.9565,152.1687,83996.0
2019-06-27 15:40:00,164.92,164.97,164.78,164.85,59103.0,152.1503,152.1964,152.0211,152.0857,59103.0
2019-06-27 15:50:00,164.82,165.17,164.77,164.83,168538.0,152.058,152.3809,152.0119,152.0673,168538.0
2019-06-28 09:30:00,164.83,166.81,164.83,166.56,71870.0,152.0673,153.8939,152.0673,153.6633,71870.0
2019-06-28 09:40:00,166.56,166.95,166.31,166.31,46733.0,153.6633,154.0231,153.4327,153.4327,46733.0
2019-06-28 09:50:00,166.24,166.46,165.82,166.38,70209.0,153.3681,153.571,152.9806,153.4972,70209.0
2019-06-28 10:00:00,166.39,166.53,166.1,166.43,25451.0,153.5065,153.6356,153.2389,153.5434,25451.0
2019-06-28 10:10:00,166.44,166.61,166.33,166.54,18493.0,153.5526,153.7094,153.4511,153.6449,18493.0
2019-06-28 10:20:00,166.51,166.61,166.3,166.46,19654.0,153.6172,153.7094,153.4234,153.571,19654.0
2019-06-28 10:30:00,166.47,166.72,166.46,166.47,33848.0,153.5803,153.8109,153.571,153.5803,33848.0
2019-06-28 10:40:00,166.46,166.55,166.44,166.46,33409.0,153.571,153.6541,153.5526,153.571,33409.0
2019-06-28 10:50:00,166.48,166.78,166.42,166.63,68431.0,153.5895,153.8663,153.5341,153.7279,68431.0
2019-06-28 11:00:00,166.61,166.87,166.49,166.78,32971.0,153.7094,153.9493,153.5987,153.8663,32971.0
2019-06-28 11:10:00,166.78,166.78,166.53,166.71,25168.0,153.8663,153.8663,153.6356,153.8017,25168.0
2019-06-28 11:20:00,166.68,166.77,166.61,166.7,39746.0,153.774,153.857,153.7094,153.7925,39746.0
2019-06-28 11:30:00,166.67,166.82,166.64,166.66,28682.0,153.7648,153.9032,153.7371,153.7556,28682.0
2019-06-28 11:40:00,166.7,166.8,166.64,166.72,29221.0,153.7925,153.8847,153.7371,153.8109,29221.0
2019-06-28 11:50:00,166.76,166.96,166.73,166.83,26856.0,153.8478,154.0323,153.8201,153.9124,26856.0
2019-06-28 12:00:00,166.82,167.06,166.39,166.51,107543.0,153.9032,154.1246,153.5065,153.6172,107543.0
2019-06-28 12:10:00,166.52,166.58,164.99,165.35,131215.0,153.6264,153.6818,152.2149,152.547,131215.0
2019-06-28 12:20:00,165.35,166.3,165.22,166.11,84441.0,152.547,153.4234,152.4271,153.2481,84441.0
2019-06-28 12:30:00,166.16,166.39,165.97,166.28,46580.0,153.2943,153.5065,153.119,153.405,46580.0
2019-06-28 12:40:00,166.28,166.28,165.67,165.89,62984.0,153.405,153.405,152.8422,153.0452,62984.0
2019-06-28 12:50:00,165.89,166.08,165.74,166.03,48921.0,153.0452,153.2205,152.9068,153.1743,48921.0
2019-06-28 13:00:00,166.06,166.06,165.29,165.54,38031.0,153.202,153.202,152.4916,152.7223,38031.0
2019-06-28 13:10:00,165.58,166.23,165.42,165.73,70628.0,152.7592,153.3589,152.6116,152.8976,70628.0
2019-06-28 13:20:00,165.68,166.27,165.65,166.14,37080.0,152.8514,153.3958,152.8238,153.2758,37080.0
2019-06-28 13:30:00,166.11,166.27,165.93,165.97,41173.0,153.2481,153.3958,153.0821,153.119,41173.0
2019-06-28 13:40:00,165.95,166.15,165.95,166.12,27016.0,153.1005,153.2851,153.1005,153.2574,27016.0
2019-06-28 13:50:00,166.1,166.27,166.09,166.15,14502.0,153.2389,153.3958,153.2297,153.2851,14502.0
2019-06-28 14:00:00,166.14,166.44,166.06,166.43,27615.0,153.2758,153.5526,153.202,153.5434,27615.0
2019-06-28 14:10:00,166.4,166.5,166.29,166.37,18788.0,153.5157,153.6079,153.4142,153.488,18788.0
2019-06-28 14:20:00,166.4,166.43,166.2,166.28,23275.0,153.5157,153.5434,153.3312,153.405,23275.0
2019-06-28 14:30:00,166.28,166.4,166.21,166.37,29689.0,153.405,153.5157,153.3404,153.488,29689.0
2019-06-28 14:40:00,166.38,166.39,166.28,166.29,25694.0,153.4972,153.5065,153.405,153.4142,25694.0
2019-06-28 14:50:00,166.32,166.33,166.1,166.12,42967.0,153.4419,153.4511,153.2389,153.2574,42967.0
2019-06-28 15:00:00,166.09,166.17,165.91,165.95,63504.0,153.2297,153.3035,153.0636,153.1005,63504.0
2019-06-28 15:10:00,165.93,166.13,165.87,166.06,40179.0,153.0821,153.2666,153.0267,153.202,40179.0
2019-06-28 15:20:00,166.06,166.19,166.02,166.13,50341.0,153.202,153.322,153.1651,153.2666,50341.0
2019-06-28 15:30:00,166.13,166.5,166.12,166.43,101350.0,153.2666,153.6079,153.2574,153.5434,101350.0
2019-06-28 15:40:00,166.45,166.45,166.21,166.4,63204.0,153.5618,153.5618,153.3404,153.5157,63204.0
2019-06-28 15:50:00,166.4,166.43,165.46,165.72,369343.0,153.5157,153.5434,152.6485,152.8883,369343.0
2019-07-01 09:30:00,168.3,168.87,166.41,166.41,110660.0,155.2686,155.7944,153.5249,153.5249,110660.0
2019-07-01 09:40:00,166.4,166.86,163.36,164.0,155484.0,153.5157,153.9401,150.7111,151.3015,155484.0
2019-07-01 09:50:00,164.13,164.98,164.13,164.17,77011.0,151.4215,152.2056,151.4215,151.4584,77011.0
2019-07-01 10:00:00,164.24,165.93,164.24,165.16,97813.0,151.5229,153.0821,151.5229,152.3717,97813.0
2019-07-01 10:10:00,165.15,165.21,164.62,164.66,48421.0,152.3625,152.4178,151.8735,151.9104,48421.0
2019-07-01 10:20:00,164.71,165.1,164.13,164.71,38867.0,151.9565,152.3164,151.4215,151.9565,38867.0
2019-07-01 10:30:00,164.67,164.72,163.85,164.2,63898.0,151.9196,151.9658,151.1631,151.486,63898.0
2019-07-01 10:40:00,164.35,164.6,164.07,164.18,27838.0,151.6244,151.8551,151.3661,151.4676,27838.0
2019-07-01 10:50:00,164.11,164.59,163.8,164.3,30210.0,151.403,151.8458,151.117,151.5783,30210.0
2019-07-01 11:00:00,164.3,164.52,163.92,164.07,21632.0,151.5783,151.7813,151.2277,151.3661,21632.0
2019-07-01 11:10:00,164.04,164.04,163.28,163.51,44603.0,151.3384,151.3384,150.6373,150.8495,44603.0
2019-07-01 11:20:00,163.52,163.76,163.43,163.49,29392.0,150.8587,151.0801,150.7757,150.831,29392.0
2019-07-01 11:30:00,163.49,164.24,163.44,164.13,41539.0,150.831,151.5229,150.7849,151.4215,41539.0
2019-07-01 11:40:00,164.13,164.13,163.6,163.67,28018.0,151.4215,151.4215,150.9325,150.9971,28018.0
2019-07-01 11:50:00,163.67,164.05,163.67,163.87,17353.0,150.9971,151.3477,150.9971,151.1816,17353.0
2019-07-01 12:00:00,163.91,164.07,163.77,163.89,32122.0,151.2185,151.3661,151.0893,151.2,32122.0
2019-07-01 12:10:00,163.84,164.14,163.79,163.92,21242.0,151.1539,151.4307,151.1078,151.2277,21242.0
2019-07-01 12:20:00,163.91,163.97,163.62,163.67,33555.0,151.2185,151.2738,150.9509,150.9971,33555.0
2019-07-01 12:30:00,163.65,163.65,163.29,163.54,41775.0,150.9786,150.9786,150.6465,150.8771,41775.0
2019-07-01 12:40:00,163.57,163.74,163.49,163.68,19617.0,150.9048,151.0617,150.831,151.0063,19617.0
2019-07-01 12:50:00,163.7,163.71,163.41,163.44,16763.0,151.0248,151.034,150.7572,150.7849,16763.0
2019-07-01 13:00:00,163.48,163.92,163.41,163.79,16416.0,150.8218,151.2277,150.7572,151.1078,16416.0
2019-07-01 13:10:00,163.76,163.77,163.21,163.21,27411.0,151.0801,151.0893,150.5727,150.5727,27411.0
2019-07-01 13:20:00,163.24,163.27,163.0,163.25,18268.0,150.6004,150.628,150.379,150.6096,18268.0
2019-07-01 13:30:00,163.25,163.45,163.16,163.25,17854.0,150.6096,150.7941,150.5266,150.6096,17854.0
2019-07-01 13:40:00,163.29,163.4,163.14,163.28,16664.0,150.6465,150.748,150.5081,150.6373,16664.0
2019-07-01 13:50:00,163.25,163.38,163.01,163.3,21369.0,150.6096,150.7295,150.3882,150.6557,21369.0
2019-07-01 14:00:00,163.29,163.34,162.99,162.99,17949.0,150.6465,150.6926,150.3697,150.3697,17949.0
2019-07-01 14:10:00,163.0,163.38,162.95,163.13,32981.0,150.379,150.7295,150.3328,150.4989,32981.0
2019-07-01 14:20:00,163.19,163.43,163.17,163.27,25996.0,150.5542,150.7757,150.5358,150.628,25996.0
2019-07-01 14:30:00,163.31,163.83,163.28,163.73,24412.0,150.665,151.1447,150.6373,151.0524,24412.0
2019-07-01 14:40:00,163.76,163.93,163.69,163.69,29398.0,151.0801,151.2369,151.0155,151.0155,29398.0
2019-07-01 14:50:00,163.75,164.0,163.72,163.94,17267.0,151.0709,151.3015,151.0432,151.2462,17267.0
2019-07-01 15:00:00,163.95,164.47,163.95,164.39,23296.0,151.2554,151.7351,151.2554,151.6613,23296.0
2019-07-01 15:10:00,164.39,164.7,164.36,164.61,19863.0,151.6613,151.9473,151.6336,151.8643,19863.0
2019-07-01 15:20:00,164.63,164.93,164.61,164.91,23756.0,151.8827,152.1595,151.8643,152.1411,23756.0
2019-07-01 15:30:00,164.92,165.3,164.9,165.27,42176.0,152.1503,152.5009,152.1318,152.4732,42176.0
2019-07-01 15:40:00,165.29,165.35,165.09,165.23,52677.0,152.4916,152.547,152.3071,152.4363,52677.0
2019-07-01 15:50:00,165.23,165.45,165.0,165.18,118274.0,152.4363,152.6393,152.2241,152.3902,118274.0
2019-07-02 09:30:00,165.43,165.43,164.55,165.32,38552.0,152.6208,152.6208,151.8089,152.5193,38552.0
2019-07-02 09:40:00,165.32,165.54,164.79,164.94,16103.0,152.5193,152.7223,152.0304,152.1687,16103.0
2019-07-02 09:50:00,164.94,165.41,164.8,164.8,22126.0,152.1687,152.6023,152.0396,152.0396,22126.0
2019-07-02 10:00:00,164.82,165.15,164.8,164.86,27149.0,152.058,152.3625,152.0396,152.0949,27149.0
2019-07-02 10:10:00,164.86,165.2,164.79,164.79,14126.0,152.0949,152.4086,152.0304,152.0304,14126.0
2019-07-02 10:20:00,164.74,164.95,164.72,164.76,20716.0,151.9842,152.178,151.9658,152.0027,20716.0
2019-07-02 10:30:00,164.76,164.99,164.66,164.81,31502.0,152.0027,152.2149,151.9104,152.0488,31502.0
2019-07-02 10:40:00,164.78,164.83,164.57,164.6,36401.0,152.0211,152.0673,151.8274,151.8551,36401.0
2019-07-02 10:50:00,164.61,164.99,164.61,164.83,16542.0,151.8643,152.2149,151.8643,152.0673,16542.0
2019-07-02 11:00:00,164.88,165.67,164.84,165.52,32615.0,152.1134,152.8422,152.0765,152.7038,32615.0
2019-07-02 11:10:00,165.53,165.57,165.24,165.25,21381.0,152.7131,152.75,152.4455,152.4547,21381.0
2019-07-02 11:20:00,165.27,165.4,164.97,165.21,30523.0,152.4732,152.5931,152.1964,152.4178,30523.0
2019-07-02 11:30:00,165.18,165.19,164.88,164.92,17522.0,152.3902,152.3994,152.1134,152.1503,17522.0
2019-07-02 11:40:00,164.87,165.22,164.82,165.13,17284.0,152.1042,152.4271,152.058,152.344,17284.0
2019-07-02 11:50:00,165.12,165.17,164.96,165.15,11183.0,152.3348,152.3809,152.1872,152.3625,11183.0
2019-07-02 12:00:00,165.14,165.2,164.99,165.15,13135.0,152.3533,152.4086,152.2149,152.3625,13135.0
2019-07-02 12:10:00,165.16,165.2,165.03,165.09,14730.0,152.3717,152.4086,152.2518,152.3071,14730.0
2019-07-02 12:20:00,165.11,165.16,164.69,164.69,7618.0,152.3256,152.3717,151.9381,151.9381,7618.0
2019-07-02 12:30:00,164.72,164.85,164.54,164.73,15247.0,151.9658,152.0857,151.7997,151.975,15247.0
2019-07-02 12:40:00,164.72,164.72,164.18,164.25,17253.0,151.9658,151.9658,151.4676,151.5322,17253.0
2019-07-02 12:50:00,164.27,164.41,164.09,164.37,13683.0,151.5506,151.6798,151.3846,151.6429,13683.0
2019-07-02 13:00:00,164.32,164.5,164.22,164.44,8910.0,151.5967,151.7628,151.5045,151.7075,8910.0
2019-07-02 13:10:00,164.41,164.46,164.25,164.44,10858.0,151.6798,151.7259,151.5322,151.7075,10858.0
2019-07-02 13:20:00,164.42,164.58,164.41,164.41,6414.0,151.689,151.8366,151.6798,151.6798,6414.0
2019-07-02 13:30:00,164.37,164.48,164.32,164.43,7756.0,151.6429,151.7444,151.5967,151.6982,7756.0
2019-07-02 13:40:00,164.38,164.51,164.32,164.51,11124.0,151.6521,151.772,151.5967,151.772,11124.0
2019-07-02 13:50:00,164.53,164.67,164.5,164.55,9554.0,151.7905,151.9196,151.7628,151.8089,9554.0
2019-07-02 14:00:00,164.55,164.65,164.42,164.55,8175.0,151.8089,151.9012,151.689,151.8089,8175.0
2019-07-02 14:10:00,164.61,164.68,164.57,164.62,6958.0,151.8643,151.9289,151.8274,151.8735,6958.0
2019-07-02 14:20:00,164.58,164.6,164.46,164.46,9629.0,151.8366,151.8551,151.7259,151.7259,9629.0
2019-07-02 14:30:00,164.48,164.54,164.33,164.34,10608.0,151.7444,151.7997,151.606,151.6152,10608.0
2019-07-02 14:40:00,164.36,164.63,164.36,164.53,7390.0,151.6336,151.8827,151.6336,151.7905,7390.0
2019-07-02 14:50:00,164.55,164.68,164.37,164.43,18898.0,151.8089,151.9289,151.6429,151.6982,18898.0
2019-07-02 15:00:00,164.48,164.78,164.47,164.72,17687.0,151.7444,152.0211,151.7351,151.9658,17687.0
2019-07-02 15:10:00,164.72,164.86,164.54,164.63,16559.0,151.9658,152.0949,151.7997,151.8827,16559.0
2019-07-02 15:20:00,164.66,164.71,164.6,164.61,14834.0,151.9104,151.9565,151.8551,151.8643,14834.0
2019-07-02 15:30:00,164.61,165.02,164.61,164.95,16755.0,151.8643,152.2425,151.8643,152.178,16755.0
2019-07-02 15:40:00,164.99,165.09,164.82,164.82,21111.0,152.2149,152.3071,152.058,152.058,21111.0
2019-07-02 15:50:00,164.83,165.12,164.81,165.12,72043.0,152.0673,152.3348,152.0488,152.3348,72043.0
2019-07-03 09:30:00,165.82,165.83,164.3,164.45,31836.0,152.9806,152.9898,151.5783,151.7167,31836.0
2019-07-03 09:40:00,164.46,164.75,163.31,163.4,32980.0,151.7259,151.9935,150.665,150.748,32980.0
2019-07-03 09:50:00,163.49,164.0,163.25,163.66,40064.0,150.831,151.3015,150.6096,150.9879,40064.0
2019-07-03 10:00:00,163.59,163.94,163.49,163.73,42697.0,150.9233,151.2462,150.831,151.0524,42697.0
2019-07-03 10:10:00,163.75,163.96,163.64,163.8,22405.0,151.0709,151.2646,150.9694,151.117,22405.0
2019-07-03 10:20:00,163.82,163.96,163.46,163.71,33286.0,151.1355,151.2646,150.8033,151.034,33286.0
2019-07-03 10:30:00,163.69,163.99,163.34,163.94,25612.0,151.0155,151.2923,150.6926,151.2462,25612.0
2019-07-03 10:40:00,163.9,164.13,163.44,163.82,25216.0,151.2093,151.4215,150.7849,151.1355,25216.0
2019-07-03 10:50:00,163.74,163.84,163.16,163.26,25967.0,151.0617,151.1539,150.5266,150.6188,25967.0
2019-07-03 11:00:00,163.28,163.37,162.79,162.9,39523.0,150.6373,150.7203,150.1852,150.2867,39523.0
2019-07-03 11:10:00,162.92,163.24,162.86,163.24,21952.0,150.3051,150.6004,150.2498,150.6004,21952.0
2019-07-03 11:20:00,163.21,163.56,163.21,163.52,18387.0,150.5727,150.8956,150.5727,150.8587,18387.0
2019-07-03 11:30:00,163.53,164.38,163.51,164.32,26672.0,150.8679,151.6521,150.8495,151.5967,26672.0
2019-07-03 11:40:00,164.34,164.77,164.19,164.59,17981.0,151.6152,152.0119,151.4768,151.8458,17981.0
2019-07-03 11:50:00,164.6,164.68,164.47,164.68,20706.0,151.8551,151.9289,151.7351,151.9289,20706.0
2019-07-03 12:00:00,164.65,164.84,164.58,164.79,17380.0,151.9012,152.0765,151.8366,152.0304,17380.0
2019-07-03 12:10:00,164.8,164.89,164.66,164.83,16823.0,152.0396,152.1226,151.9104,152.0673,16823.0
2019-07-03 12:20:00,164.84,164.98,164.81,164.9,15994.0,152.0765,152.2056,152.0488,152.1318,15994.0
2019-07-03 12:30:00,164.91,165.15,164.91,165.02,27069.0,152.1411,152.3625,152.1411,152.2425,27069.0
2019-07-03 12:40:00,165.05,165.06,164.9,164.98,31263.0,152.2702,152.2794,152.1318,152.2056,31263.0
2019-07-03 12:50:00,165.0,165.33,165.0,165.24,56389.0,152.2241,152.5285,152.2241,152.4455,56389.0
2019-07-05 09:30:00,163.6,164.0,162.1,163.1,64786.0,150.9325,151.3015,149.5486,150.4712,64786.0
2019-07-05 09:40:00,163.1,163.32,162.72,163.32,17553.0,150.4712,150.6742,150.1206,150.6742,17553.0
2019-07-05 09:50:00,163.32,163.63,163.13,163.49,17153.0,150.6742,150.9602,150.4989,150.831,17153.0
2019-07-05 10:00:00,163.5,163.74,163.34,163.71,10703.0,150.8402,151.0617,150.6926,151.034,10703.0
2019-07-05 10:10:00,163.68,163.77,163.32,163.51,16210.0,151.0063,151.0893,150.6742,150.8495,16210.0
2019-07-05 10:20:00,163.47,163.5,163.06,163.12,19265.0,150.8126,150.8402,150.4343,150.4897,19265.0
2019-07-05 10:30:00,163.08,163.08,162.16,162.25,28863.0,150.4528,150.4528,149.604,149.687,28863.0
2019-07-05 10:40:00,162.16,162.21,161.55,162.02,43007.0,149.604,149.6501,149.0412,149.4748,43007.0
2019-07-05 10:50:00,162.0,162.33,161.99,162.31,12042.0,149.4564,149.7608,149.4472,149.7424,12042.0
2019-07-05 11:00:00,162.33,162.69,162.09,162.69,14834.0,149.7608,150.093,149.5394,150.093,14834.0
2019-07-05 11:10:00,162.73,162.83,162.44,162.77,10550.0,150.1299,150.2221,149.8623,150.1668,10550.0
2019-07-05 11:20:00,162.74,162.92,162.62,162.79,19000.0,150.1391,150.3051,150.0284,150.1852,19000.0
2019-07-05 11:30:00,162.79,163.37,162.79,163.31,14286.0,150.1852,150.7203,150.1852,150.665,14286.0
2019-07-05 11:40:00,163.34,163.44,162.96,163.16,32345.0,150.6926,150.7849,150.3421,150.5266,32345.0
2019-07-05 11:50:00,163.11,163.33,162.97,163.31,12721.0,150.4804,150.6834,150.3513,150.665,12721.0
2019-07-05 12:00:00,163.34,163.43,163.22,163.36,14379.0,150.6926,150.7757,150.5819,150.7111,14379.0
2019-07-05 12:10:00,163.37,163.59,163.34,163.46,16747.0,150.7203,150.9233,150.6926,150.8033,16747.0
2019-07-05 12:20:00,163.47,163.65,163.39,163.6,9988.0,150.8126,150.9786,150.7388,150.9325,9988.0
2019-07-05 12:30:00,163.59,163.79,163.56,163.57,11846.0,150.9233,151.1078,150.8956,150.9048,11846.0
2019-07-05 12:40:00,163.59,163.63,163.49,163.58,7998.0,150.9233,150.9602,150.831,150.914,7998.0
2019-07-05 12:50:00,163.62,163.77,163.61,163.65,8700.0,150.9509,151.0893,150.9417,150.9786,8700.0
2019-07-05 13:00:00,163.7,163.98,163.63,163.92,11326.0,151.0248,151.2831,150.9602,151.2277,11326.0
2019-07-05 13:10:00,163.92,163.92,163.64,163.67,7961.0,151.2277,151.2277,150.9694,150.9971,7961.0
2019-07-05 13:20:00,163.66,163.7,163.44,163.57,16213.0,150.9879,151.0248,150.7849,150.9048,16213.0
2019-07-05 13:30:00,163.61,163.75,163.61,163.69,9393.0,150.9417,151.0709,150.9417,151.0155,9393.0
2019-07-05 13:40:00,163.69,163.84,163.65,163.76,11449.0,151.0155,151.1539,150.9786,151.0801,11449.0
2019-07-05 13:50:00,163.77,163.77,163.63,163.7,7375.0,151.0893,151.0893,150.9602,151.0248,7375.0
2019-07-05 14:00:00,163.69,163.86,163.56,163.56,8502.0,151.0155,151.1724,150.8956,150.8956,8502.0
2019-07-05 14:10:00,163.56,163.63,163.35,163.46,7716.0,150.8956,150.9602,150.7019,150.8033,7716.0
2019-07-05 14:20:00,163.46,163.52,163.39,163.42,4784.0,150.8033,150.8587,150.7388,150.7664,4784.0
2019-07-05 14:30:00,163.4,163.73,163.38,163.63,10070.0,150.748,151.0524,150.7295,150.9602,10070.0
2019-07-05 14:40:00,163.61,163.94,163.57,163.94,10971.0,150.9417,151.2462,150.9048,151.2462,10971.0
2019-07-05 14:50:00,163.94,163.94,163.74,163.77,9857.0,151.2462,151.2462,151.0617,151.0893,9857.0
2019-07-05 15:00:00,163.76,163.76,163.46,163.72,11973.0,151.0801,151.0801,150.8033,151.0432,11973.0
2019-07-05 15:10:00,163.73,163.74,163.53,163.56,13572.0,151.0524,151.0617,150.8679,150.8956,13572.0
2019-07-05 15:20:00,163.59,163.76,163.57,163.7,18756.0,150.9233,151.0801,150.9048,151.0248,18756.0
2019-07-05 15:30:00,163.71,163.76,163.35,163.37,24308.0,151.034,151.0801,150.7019,150.7203,24308.0
2019-07-05 15:40:00,163.39,163.58,163.3,163.46,35664.0,150.7388,150.914,150.6557,150.8033,35664.0
2019-07-05 15:50:00,163.47,163.52,163.08,163.42,162180.0,150.8126,150.8587,150.4528,150.7664,162180.0
2019-07-08 09:30:00,163.04,163.06,162.19,162.68,36605.0,150.4159,150.4343,149.6317,150.0837,36605.0
2019-07-08 09:40:00,162.68,162.68,162.01,162.27,54121.0,150.0837,150.0837,149.4656,149.7055,54121.0
2019-07-08 09:50:00,162.39,163.09,162.37,163.06,40265.0,149.8162,150.462,149.7977,150.4343,40265.0
2019-07-08 10:00:00,163.06,163.92,163.05,163.92,16322.0,150.4343,151.2277,150.4251,151.2277,16322.0
2019-07-08 10:10:00,163.92,164.37,163.75,164.28,32320.0,151.2277,151.6429,151.0709,151.5598,32320.0
2019-07-08 10:20:00,164.2,164.33,163.86,163.93,28100.0,151.486,151.606,151.1724,151.2369,28100.0
2019-07-08 10:30:00,163.91,164.09,163.75,164.08,15181.0,151.2185,151.3846,151.0709,151.3753,15181.0
2019-07-08 10:40:00,164.14,164.39,164.08,164.36,26470.0,151.4307,151.6613,151.3753,151.6336,26470.0
2019-07-08 10:50:00,164.4,164.42,163.92,164.06,23854.0,151.6706,151.689,151.2277,151.3569,23854.0
2019-07-08 11:00:00,164.05,164.42,164.05,164.34,16191.0,151.3477,151.689,151.3477,151.6152,16191.0
2019-07-08 11:10:00,164.36,164.56,164.31,164.51,15739.0,151.6336,151.8182,151.5875,151.772,15739.0
2019-07-08 11:20:00,164.57,164.67,164.25,164.31,10465.0,151.8274,151.9196,151.5322,151.5875,10465.0
2019-07-08 11:30:00,164.33,164.42,164.23,164.33,8589.0,151.606,151.689,151.5137,151.606,8589.0
2019-07-08 11:40:00,164.31,164.49,164.21,164.49,30999.0,151.5875,151.7536,151.4953,151.7536,30999.0
2019-07-08 11:50:00,164.51,164.57,164.37,164.4,8307.0,151.772,151.8274,151.6429,151.6706,8307.0
2019-07-08 12:00:00,164.4,164.4,163.86,163.93,15405.0,151.6706,151.6706,151.1724,151.2369,15405.0
2019-07-08 12:10:00,163.91,163.92,163.81,163.83,13273.0,151.2185,151.2277,151.1262,151.1447,13273.0
2019-07-08 12:20:00,163.78,163.8,163.58,163.72,14177.0,151.0986,151.117,150.914,151.0432,14177.0
2019-07-08 12:30:00,163.72,163.87,163.71,163.79,13398.0,151.0432,151.1816,151.034,151.1078,13398.0
2019-07-08 12:40:00,163.74,163.81,163.56,163.8,10859.0,151.0617,151.1262,150.8956,151.117,10859.0
2019-07-08 12:50:00,163.81,163.83,163.7,163.79,7656.0,151.1262,151.1447,151.0248,151.1078,7656.0
2019-07-08 13:00:00,163.81,163.93,163.75,163.75,10508.0,151.1262,151.2369,151.0709,151.0709,10508.0
2019-07-08 13:10:00,163.76,163.83,163.73,163.76,12330.0,151.0801,151.1447,151.0524,151.0801,12330.0
2019-07-08 13:20:00,163.75,163.81,163.69,163.7,13772.0,151.0709,151.1262,151.0155,151.0248,13772.0
2019-07-08 13:30:00,163.73,163.85,163.6,163.6,9364.0,151.0524,151.1631,150.9325,150.9325,9364.0
2019-07-08 13:40:00,163.62,163.71,163.33,163.5,13016.0,150.9509,151.034,150.6834,150.8402,13016.0
2019-07-08 13:50:00,163.51,163.56,163.42,163.49,12036.0,150.8495,150.8956,150.7664,150.831,12036.0
2019-07-08 14:00:00,163.47,163.53,163.34,163.43,7688.0,150.8126,150.8679,150.6926,150.7757,7688.0
2019-07-08 14:10:00,163.47,163.6,163.43,163.56,6877.0,150.8126,150.9325,150.7757,150.8956,6877.0
2019-07-08 14:20:00,163.58,163.6,163.23,163.54,12234.0,150.914,150.9325,150.5911,150.8771,12234.0
2019-07-08 14:30:00,163.59,163.61,163.3,163.44,22940.0,150.9233,150.9417,150.6557,150.7849,22940.0
2019-07-08 14:40:00,163.46,163.51,163.3,163.46,17703.0,150.8033,150.8495,150.6557,150.8033,17703.0
2019-07-08 14:50:00,163.45,163.48,163.28,163.35,15681.0,150.7941,150.8218,150.6373,150.7019,15681.0
2019-07-08 15:00:00,163.35,163.64,163.35,163.61,15938.0,150.7019,150.9694,150.7019,150.9417,15938.0
2019-07-08 15:10:00,163.62,163.97,163.6,163.83,28545.0,150.9509,151.2738,150.9325,151.1447,28545.0
2019-07-08 15:20:00,163.78,163.88,163.72,163.8,14907.0,151.0986,151.1908,151.0432,151.117,14907.0
2019-07-08 15:30:00,163.81,163.87,163.6,163.87,36898.0,151.1262,151.1816,150.9325,151.1816,36898.0
2019-07-08 15:40:00,163.87,164.01,163.71,163.99,37526.0,151.1816,151.3107,151.034,151.2923,37526.0
2019-07-08 15:50:00,164.0,164.11,163.9,163.9,89921.0,151.3015,151.403,151.2093,151.2093,89921.0
2019-07-09 09:30:00,162.0,163.23,161.67,162.8,52235.0,149.4564,150.5911,149.1519,150.1944,52235.0
2019-07-09 09:40:00,162.88,163.01,162.2,162.94,39243.0,150.2682,150.3882,149.6409,150.3236,39243.0
2019-07-09 09:50:00,162.87,162.99,161.96,162.26,102964.0,150.259,150.3697,149.4195,149.6963,102964.0
2019-07-09 10:00:00,162.28,162.57,162.2,162.4,45085.0,149.7147,149.9822,149.6409,149.8254,45085.0
2019-07-09 10:10:00,162.43,162.5,161.11,161.54,60468.0,149.8531,149.9177,148.6353,149.032,60468.0
2019-07-09 10:20:00,161.55,161.69,161.21,161.36,42788.0,149.0412,149.1704,148.7276,148.8659,42788.0
2019-07-09 10:30:00,161.41,162.0,161.38,161.81,34940.0,148.9121,149.4564,148.8844,149.2811,34940.0
2019-07-09 10:40:00,161.84,162.03,161.69,161.84,24739.0,149.3088,149.4841,149.1704,149.3088,24739.0
2019-07-09 10:50:00,161.87,162.08,161.81,161.81,15796.0,149.3364,149.5302,149.2811,149.2811,15796.0
2019-07-09 11:00:00,161.84,162.08,161.66,161.86,12078.0,149.3088,149.5302,149.1427,149.3272,12078.0
2019-07-09 11:10:00,161.94,162.48,161.88,162.46,19671.0,149.401,149.8992,149.3457,149.8808,19671.0
2019-07-09 11:20:00,162.48,162.54,162.28,162.29,16527.0,149.8992,149.9546,149.7147,149.7239,16527.0
2019-07-09 11:30:00,162.28,162.54,162.24,162.51,7556.0,149.7147,149.9546,149.6778,149.9269,7556.0
2019-07-09 11:40:00,162.5,162.62,162.3,162.62,6561.0,149.9177,150.0284,149.7332,150.0284,6561.0
2019-07-09 11:50:00,162.61,162.61,162.29,162.34,9878.0,150.0192,150.0192,149.7239,149.7701,9878.0
2019-07-09 12:00:00,162.32,162.39,162.15,162.19,15309.0,149.7516,149.8162,149.5948,149.6317,15309.0
2019-07-09 12:10:00,162.23,162.24,161.99,162.0,18124.0,149.6686,149.6778,149.4472,149.4564,18124.0
2019-07-09 12:20:00,162.04,162.11,161.86,162.11,8023.0,149.4933,149.5579,149.3272,149.5579,8023.0
2019-07-09 12:30:00,162.12,162.34,162.1,162.33,7765.0,149.5671,149.7701,149.5486,149.7608,7765.0
2019-07-09 12:40:00,162.28,162.33,162.06,162.27,4676.0,149.7147,149.7608,149.5117,149.7055,4676.0
2019-07-09 12:50:00,162.33,162.4,162.3,162.38,3800.0,149.7608,149.8254,149.7332,149.807,3800.0
2019-07-09 13:00:00,162.39,162.64,162.34,162.52,12704.0,149.8162,150.0468,149.7701,149.9361,12704.0
2019-07-09 13:10:00,162.53,162.53,162.28,162.44,6379.0,149.9453,149.9453,149.7147,149.8623,6379.0
2019-07-09 13:20:00,162.45,162.49,162.31,162.38,7132.0,149.8715,149.9084,149.7424,149.807,7132.0
2019-07-09 13:30:00,162.44,162.47,162.26,162.29,3740.0,149.8623,149.89,149.6963,149.7239,3740.0
2019-07-09 13:40:00,162.28,162.36,162.17,162.24,8269.0,149.7147,149.7885,149.6132,149.6778,8269.0
2019-07-09 13:50:00,162.23,162.25,162.04,162.14,9354.0,149.6686,149.687,149.4933,149.5855,9354.0
2019-07-09 14:00:00,162.14,162.25,162.06,162.08,8148.0,149.5855,149.687,149.5117,149.5302,8148.0
2019-07-09 14:10:00,162.06,162.12,162.0,162.02,14881.0,149.5117,149.5671,149.4564,149.4748,14881.0
2019-07-09 14:20:00,162.0,162.11,161.87,161.92,10551.0,149.4564,149.5579,149.3364,149.3826,10551.0
2019-07-09 14:30:00,161.91,162.11,161.89,162.1,9167.0,149.3734,149.5579,149.3549,149.5486,9167.0
2019-07-09 14:40:00,162.12,162.53,162.12,162.51,11793.0,149.5671,149.9453,149.5671,149.9269,11793.0
2019-07-09 14:50:00,162.51,162.69,162.5,162.61,11650.0,149.9269,150.093,149.9177,150.0192,11650.0
2019-07-09 15:00:00,162.57,162.74,162.56,162.72,25089.0,149.9822,150.1391,149.973,150.1206,25089.0
2019-07-09 15:10:00,162.73,162.77,162.6,162.72,25703.0,150.1299,150.1668,150.0099,150.1206,25703.0
2019-07-09 15:20:00,162.72,162.76,162.51,162.76,21210.0,150.1206,150.1575,149.9269,150.1575,21210.0
2019-07-09 15:30:00,162.78,163.35,162.71,163.3,71019.0,150.176,150.7019,150.1114,150.6557,71019.0
2019-07-09 15:40:00,163.3,163.4,163.23,163.32,33169.0,150.6557,150.748,150.5911,150.6742,33169.0
2019-07-09 15:50:00,163.34,163.61,163.33,163.35,88121.0,150.6926,150.9417,150.6834,150.7019,88121.0
2019-07-10 09:30:00,162.21,163.13,161.1,161.98,113938.0,149.6501,150.4989,148.6261,149.4379,113938.0
2019-07-10 09:40:00,161.87,162.2,161.51,162.06,70416.0,149.3364,149.6409,149.0043,149.5117,70416.0
2019-07-10 09:50:00,162.01,162.46,161.94,162.13,29623.0,149.4656,149.8808,149.401,149.5763,29623.0
2019-07-10 10:00:00,162.07,162.31,161.19,161.36,35505.0,149.521,149.7424,148.7091,148.8659,35505.0
2019-07-10 10:10:00,161.43,161.5,161.02,161.37,40540.0,148.9305,148.9951,148.5523,148.8752,40540.0
2019-07-10 10:20:00,161.38,161.58,161.2,161.2,13189.0,148.8844,149.0689,148.7183,148.7183,13189.0
2019-07-10 10:30:00,161.3,161.73,161.27,161.3,20481.0,148.8106,149.2073,148.7829,148.8106,20481.0
2019-07-10 10:40:00,161.31,161.32,160.89,161.07,37845.0,148.8198,148.829,148.4323,148.5984,37845.0
2019-07-10 10:50:00,161.02,161.22,160.9,160.97,15098.0,148.5523,148.7368,148.4416,148.5061,15098.0
2019-07-10 11:00:00,160.91,161.2,160.81,160.94,20404.0,148.4508,148.7183,148.3585,148.4785,20404.0
2019-07-10 11:10:00,160.94,160.97,160.62,160.79,23745.0,148.4785,148.5061,148.1832,148.3401,23745.0
2019-07-10 11:20:00,160.87,161.03,160.78,160.8,20182.0,148.4139,148.5615,148.3308,148.3493,20182.0
2019-07-10 11:30:00,160.78,161.24,160.78,161.14,22231.0,148.3308,148.7552,148.3308,148.663,22231.0
2019-07-10 11:40:00,161.17,161.66,161.17,161.57,23490.0,148.6907,149.1427,148.6907,149.0597,23490.0
2019-07-10 11:50:00,161.61,161.63,161.27,161.29,17008.0,149.0966,149.115,148.7829,148.8014,17008.0
2019-07-10 12:00:00,161.3,161.4,161.2,161.34,12212.0,148.8106,148.9028,148.7183,148.8475,12212.0
2019-07-10 12:10:00,161.33,161.35,161.2,161.24,16061.0,148.8383,148.8567,148.7183,148.7552,16061.0
2019-07-10 12:20:00,161.22,161.43,161.11,161.33,14945.0,148.7368,148.9305,148.6353,148.8383,14945.0
2019-07-10 12:30:00,161.33,161.51,161.3,161.4,17215.0,148.8383,149.0043,148.8106,148.9028,17215.0
2019-07-10 12:40:00,161.41,161.61,161.37,161.58,13304.0,148.9121,149.0966,148.8752,149.0689,13304.0
2019-07-10 12:50:00,161.62,161.67,161.54,161.65,18082.0,149.1058,149.1519,149.032,149.1335,18082.0
2019-07-10 13:00:00,161.66,161.73,161.62,161.66,6752.0,149.1427,149.2073,149.1058,149.1427,6752.0
2019-07-10 13:10:00,161.66,161.7,161.24,161.62,39800.0,149.1427,149.1796,148.7552,149.1058,39800.0
2019-07-10 13:20:00,161.62,161.64,161.43,161.46,4672.0,149.1058,149.1243,148.9305,148.9582,4672.0
2019-07-10 13:30:00,161.49,161.6,161.45,161.6,6729.0,148.9859,149.0874,148.949,149.0874,6729.0
2019-07-10 13:40:00,161.58,161.61,161.5,161.6,5279.0,149.0689,149.0966,148.9951,149.0874,5279.0
2019-07-10 13:50:00,161.59,161.68,161.5,161.53,16001.0,149.0781,149.1612,148.9951,149.0228,16001.0
2019-07-10 14:00:00,161.53,161.78,161.47,161.52,12249.0,149.0228,149.2534,148.9674,149.0135,12249.0
2019-07-10 14:10:00,161.45,161.62,161.37,161.38,10434.0,148.949,149.1058,148.8752,148.8844,10434.0
2019-07-10 14:20:00,161.41,161.69,161.41,161.55,7393.0,148.9121,149.1704,148.9121,149.0412,7393.0
2019-07-10 14:30:00,161.53,161.6,161.44,161.5,11570.0,149.0228,149.0874,148.9397,148.9951,11570.0
2019-07-10 14:40:00,161.5,161.54,161.45,161.49,9457.0,148.9951,149.032,148.949,148.9859,9457.0
2019-07-10 14:50:00,161.44,161.47,161.37,161.43,12494.0,148.9397,148.9674,148.8752,148.9305,12494.0
2019-07-10 15:00:00,161.45,161.47,161.28,161.35,10445.0,148.949,148.9674,148.7921,148.8567,10445.0
2019-07-10 15:10:00,161.36,161.41,161.18,161.19,18754.0,148.8659,148.9121,148.6999,148.7091,18754.0
2019-07-10 15:20:00,161.19,161.23,161.02,161.03,24384.0,148.7091,148.746,148.5523,148.5615,24384.0
2019-07-10 15:30:00,161.02,161.1,160.89,160.91,40926.0,148.5523,148.6261,148.4323,148.4508,40926.0
2019-07-10 15:40:00,160.93,160.95,160.78,160.88,61779.0,148.4692,148.4877,148.3308,148.4231,61779.0
2019-07-10 15:50:00,160.89,160.98,160.78,160.78,119773.0,148.4323,148.5154,148.3308,148.3308,119773.0
2019-07-11 09:30:00,160.72,161.09,160.53,160.77,41669.0,148.2755,148.6168,148.1002,148.3216,41669.0
2019-07-11 09:40:00,160.79,160.9,160.4,160.55,34239.0,148.3401,148.4416,147.9803,148.1187,34239.0
2019-07-11 09:50:00,160.56,160.62,160.42,160.48,36676.0,148.1279,148.1832,147.9987,148.0541,36676.0
2019-07-11 10:00:00,160.52,160.56,159.89,159.91,67627.0,148.091,148.1279,147.5098,147.5282,67627.0
2019-07-11 10:10:00,159.89,159.99,159.65,159.8,35275.0,147.5098,147.602,147.2883,147.4267,35275.0
2019-07-11 10:20:00,159.79,159.92,159.6,159.76,24247.0,147.4175,147.5374,147.2422,147.3898,24247.0
2019-07-11 10:30:00,159.76,159.78,159.37,159.75,27795.0,147.3898,147.4083,147.03,147.3806,27795.0
2019-07-11 10:40:00,159.75,159.79,159.63,159.64,39005.0,147.3806,147.4175,147.2699,147.2791,39005.0
2019-07-11 10:50:00,159.59,159.79,159.53,159.7,60175.0,147.233,147.4175,147.1776,147.3345,60175.0
2019-07-11 11:00:00,159.69,160.01,159.63,159.97,20258.0,147.3252,147.6205,147.2699,147.5836,20258.0
2019-07-11 11:10:00,159.96,160.46,159.95,160.25,28838.0,147.5743,148.0356,147.5651,147.8419,28838.0
2019-07-11 11:20:00,160.23,160.38,160.17,160.22,46759.0,147.8234,147.9618,147.7681,147.8142,46759.0
2019-07-11 11:30:00,160.25,160.26,159.99,160.08,28281.0,147.8419,147.8511,147.602,147.685,28281.0
2019-07-11 11:40:00,160.05,160.46,159.89,160.46,96152.0,147.6574,148.0356,147.5098,148.0356,96152.0
2019-07-11 11:50:00,160.45,160.95,160.44,160.77,15615.0,148.0264,148.4877,148.0172,148.3216,15615.0
2019-07-11 12:00:00,160.74,160.74,159.6,159.92,135453.0,148.2939,148.2939,147.2422,147.5374,135453.0
2019-07-11 12:10:00,159.92,160.56,159.87,160.05,81340.0,147.5374,148.1279,147.4913,147.6574,81340.0
2019-07-11 12:20:00,160.03,160.07,159.68,159.96,46547.0,147.6389,147.6758,147.316,147.5743,46547.0
2019-07-11 12:30:00,159.98,160.02,159.86,160.0,28550.0,147.5928,147.6297,147.4821,147.6112,28550.0
2019-07-11 12:40:00,160.0,160.19,159.93,160.09,11178.0,147.6112,147.7865,147.5467,147.6943,11178.0
2019-07-11 12:50:00,160.11,160.31,160.05,160.31,12826.0,147.7127,147.8972,147.6574,147.8972,12826.0
2019-07-11 13:00:00,160.31,160.48,160.17,160.36,8865.0,147.8972,148.0541,147.7681,147.9434,8865.0
2019-07-11 13:10:00,160.3,160.34,160.19,160.25,60468.0,147.888,147.9249,147.7865,147.8419,60468.0
2019-07-11 13:20:00,160.27,160.29,160.0,160.02,14896.0,147.8603,147.8788,147.6112,147.6297,14896.0
2019-07-11 13:30:00,160.04,160.08,159.72,160.03,31775.0,147.6481,147.685,147.3529,147.6389,31775.0
2019-07-11 13:40:00,159.98,160.01,159.88,159.99,7928.0,147.5928,147.6205,147.5005,147.602,7928.0
2019-07-11 13:50:00,160.0,160.13,159.97,160.09,14651.0,147.6112,147.7312,147.5836,147.6943,14651.0
2019-07-11 14:00:00,160.09,160.24,159.97,160.11,25180.0,147.6943,147.8327,147.5836,147.7127,25180.0
2019-07-11 14:10:00,160.11,160.21,160.03,160.06,10791.0,147.7127,147.805,147.6389,147.6666,10791.0
2019-07-11 14:20:00,160.11,160.27,160.01,160.22,31020.0,147.7127,147.8603,147.6205,147.8142,31020.0
2019-07-11 14:30:00,160.27,160.73,160.27,160.58,37343.0,147.8603,148.2847,147.8603,148.1463,37343.0
2019-07-11 14:40:00,160.59,160.68,160.51,160.62,33967.0,148.1556,148.2386,148.0818,148.1832,33967.0
2019-07-11 14:50:00,160.62,160.65,160.47,160.56,18855.0,148.1832,148.2109,148.0449,148.1279,18855.0
2019-07-11 15:00:00,160.57,160.66,160.42,160.53,17184.0,148.1371,148.2201,147.9987,148.1002,17184.0
2019-07-11 15:10:00,160.53,160.74,160.43,160.64,17107.0,148.1002,148.2939,148.0079,148.2017,17107.0
2019-07-11 15:20:00,160.63,160.67,160.5,160.54,14512.0,148.1925,148.2294,148.0725,148.1094,14512.0
2019-07-11 15:30:00,160.54,160.68,160.49,160.65,35913.0,148.1094,148.2386,148.0633,148.2109,35913.0
2019-07-11 15:40:00,160.65,160.92,160.54,160.86,44652.0,148.2109,148.46,148.1094,148.4047,44652.0
2019-07-11 15:50:00,160.84,161.3,160.84,161.24,130012.0,148.3862,148.8106,148.3862,148.7552,130012.0
2019-07-12 09:30:00,162.12,163.5,162.11,163.12,131490.0,149.5671,150.8402,149.5579,150.4897,131490.0
2019-07-12 09:40:00,163.16,163.61,162.24,163.16,190298.0,150.5266,150.9417,149.6778,150.5266,190298.0
2019-07-12 09:50:00,163.16,163.8,162.73,163.32,77496.0,150.5266,151.117,150.1299,150.6742,77496.0
2019-07-12 10:00:00,163.33,163.59,163.17,163.27,52506.0,150.6834,150.9233,150.5358,150.628,52506.0
2019-07-12 10:10:00,163.23,163.49,162.94,162.95,23047.0,150.5911,150.831,150.3236,150.3328,23047.0
2019-07-12 10:20:00,162.95,163.5,162.95,163.17,31632.0,150.3328,150.8402,150.3328,150.5358,31632.0
2019-07-12 10:30:00,163.13,163.47,163.12,163.34,15020.0,150.4989,150.8126,150.4897,150.6926,15020.0
2019-07-12 10:40:00,163.24,163.46,163.08,163.12,16838.0,150.6004,150.8033,150.4528,150.4897,16838.0
2019-07-12 10:50:00,163.12,163.52,163.09,163.28,31236.0,150.4897,150.8587,150.462,150.6373,31236.0
2019-07-12 11:00:00,163.22,163.22,162.9,162.92,16926.0,150.5819,150.5819,150.2867,150.3051,16926.0
2019-07-12 11:10:00,162.9,162.93,162.77,162.88,17078.0,150.2867,150.3144,150.1668,150.2682,17078.0
2019-07-12 11:20:00,162.88,163.01,162.82,162.93,30810.0,150.2682,150.3882,150.2129,150.3144,30810.0
2019-07-12 11:30:00,162.84,162.94,162.81,162.92,13169.0,150.2313,150.3236,150.2037,150.3051,13169.0
2019-07-12 11:40:00,162.93,163.0,162.82,162.91,18687.0,150.3144,150.379,150.2129,150.2959,18687.0
2019-07-12 11:50:00,162.89,163.13,162.87,163.12,18095.0,150.2775,150.4989,150.259,150.4897,18095.0
2019-07-12 12:00:00,163.12,163.18,163.11,163.18,16031.0,150.4897,150.545,150.4804,150.545,16031.0
2019-07-12 12:10:00,163.16,163.31,163.1,163.22,17020.0,150.5266,150.665,150.4712,150.5819,17020.0
2019-07-12 12:20:00,163.21,163.28,163.2,163.23,8829.0,150.5727,150.6373,150.5635,150.5911,8829.0
2019-07-12 12:30:00,163.23,163.25,163.04,163.2,21094.0,150.5911,150.6096,150.4159,150.5635,21094.0
2019-07-12 12:40:00,163.2,163.23,163.13,163.22,12960.0,150.5635,150.5911,150.4989,150.5819,12960.0
2019-07-12 12:50:00,163.22,163.24,163.16,163.23,15066.0,150.5819,150.6004,150.5266,150.5911,15066.0
2019-07-12 13:00:00,163.24,163.24,163.14,163.18,15388.0,150.6004,150.6004,150.5081,150.545,15388.0
2019-07-12 13:10:00,163.19,163.31,163.13,163.22,11948.0,150.5542,150.665,150.4989,150.5819,11948.0
2019-07-12 13:20:00,163.23,163.28,163.21,163.28,13323.0,150.5911,150.6373,150.5727,150.6373,13323.0
2019-07-12 13:30:00,163.28,163.29,163.19,163.24,9868.0,150.6373,150.6465,150.5542,150.6004,9868.0
2019-07-12 13:40:00,163.22,163.51,163.22,163.45,62534.0,150.5819,150.8495,150.5819,150.7941,62534.0
2019-07-12 13:50:00,163.4,163.42,163.23,163.33,13036.0,150.748,150.7664,150.5911,150.6834,13036.0
2019-07-12 14:00:00,163.31,163.44,163.28,163.44,21012.0,150.665,150.7849,150.6373,150.7849,21012.0
2019-07-12 14:10:00,163.45,163.89,163.39,163.85,33932.0,150.7941,151.2,150.7388,151.1631,33932.0
2019-07-12 14:20:00,163.84,163.87,163.71,163.81,27059.0,151.1539,151.1816,151.034,151.1262,27059.0
2019-07-12 14:30:00,163.79,164.2,163.76,164.01,67648.0,151.1078,151.486,151.0801,151.3107,67648.0
2019-07-12 14:40:00,164.03,164.11,163.91,163.99,24659.0,151.3292,151.403,151.2185,151.2923,24659.0
2019-07-12 14:50:00,163.98,164.19,163.93,164.11,27489.0,151.2831,151.4768,151.2369,151.403,27489.0
2019-07-12 15:00:00,164.12,164.44,164.01,164.39,33371.0,151.4122,151.7075,151.3107,151.6613,33371.0
2019-07-12 15:10:00,164.42,164.83,164.36,164.76,118555.0,151.689,152.0673,151.6336,152.0027,118555.0
2019-07-12 15:20:00,164.78,164.92,164.54,164.67,42256.0,152.0211,152.1503,151.7997,151.9196,42256.0
2019-07-12 15:30:00,164.67,165.08,164.67,165.03,41873.0,151.9196,152.2979,151.9196,152.2518,41873.0
2019-07-12 15:40:00,165.01,165.09,164.81,165.09,56235.0,152.2333,152.3071,152.0488,152.3071,56235.0
2019-07-12 15:50:00,165.09,165.41,164.96,165.36,287348.0,152.3071,152.6023,152.1872,152.5562,287348.0
2019-07-15 09:30:00,166.9,167.73,166.51,167.12,168084.0,153.977,154.7427,153.6172,154.1799,168084.0
2019-07-15 09:40:00,167.14,167.81,166.51,166.82,81748.0,154.1984,154.8165,153.6172,153.9032,81748.0
2019-07-15 09:50:00,166.77,166.82,166.49,166.73,52058.0,153.857,153.9032,153.5987,153.8201,52058.0
2019-07-15 10:00:00,166.71,167.04,166.43,166.99,36501.0,153.8017,154.1061,153.5434,154.06,36501.0
2019-07-15 10:10:00,166.9,166.93,166.41,166.53,26201.0,153.977,154.0047,153.5249,153.6356,26201.0
2019-07-15 10:20:00,166.51,166.61,166.12,166.5,28521.0,153.6172,153.7094,153.2574,153.6079,28521.0
2019-07-15 10:30:00,166.56,166.68,166.34,166.4,48349.0,153.6633,153.774,153.4603,153.5157,48349.0
2019-07-15 10:40:00,166.36,166.53,166.28,166.42,15904.0,153.4788,153.6356,153.405,153.5341,15904.0
2019-07-15 10:50:00,166.5,166.53,166.37,166.49,14444.0,153.6079,153.6356,153.488,153.5987,14444.0
2019-07-15 11:00:00,166.45,166.49,166.35,166.39,17783.0,153.5618,153.5987,153.4696,153.5065,17783.0
2019-07-15 11:10:00,166.37,166.54,166.31,166.5,25939.0,153.488,153.6449,153.4327,153.6079,25939.0
2019-07-15 11:20:00,166.48,166.56,166.32,166.32,67820.0,153.5895,153.6633,153.4419,153.4419,67820.0
2019-07-15 11:30:00,166.34,166.35,166.09,166.24,27948.0,153.4603,153.4696,153.2297,153.3681,27948.0
2019-07-15 11:40:00,166.22,166.34,166.13,166.26,27617.0,153.3496,153.4603,153.2666,153.3865,27617.0
2019-07-15 11:50:00,166.25,166.26,166.08,166.14,24545.0,153.3773,153.3865,153.2205,153.2758,24545.0
2019-07-15 12:00:00,166.18,166.24,165.9,165.91,28754.0,153.3127,153.3681,153.0544,153.0636,28754.0
2019-07-15 12:10:00,165.93,166.04,165.77,165.95,38425.0,153.0821,153.1836,152.9345,153.1005,38425.0
2019-07-15 12:20:00,166.0,166.01,165.73,165.73,46492.0,153.1467,153.1559,152.8976,152.8976,46492.0
2019-07-15 12:30:00,165.72,165.78,165.47,165.49,47564.0,152.8883,152.9437,152.6577,152.6762,47564.0
2019-07-15 12:40:00,165.5,165.68,165.39,165.5,49035.0,152.6854,152.8514,152.5839,152.6854,49035.0
2019-07-15 12:50:00,165.49,165.9,165.29,165.87,38436.0,152.6762,153.0544,152.4916,153.0267,38436.0
2019-07-15 13:00:00,165.88,166.08,165.88,165.89,23612.0,153.036,153.2205,153.036,153.0452,23612.0
2019-07-15 13:10:00,165.89,166.07,165.7,166.03,13542.0,153.0452,153.2112,152.8699,153.1743,13542.0
2019-07-15 13:20:00,166.04,166.07,165.9,165.92,10651.0,153.1836,153.2112,153.0544,153.0729,10651.0
2019-07-15 13:30:00,165.94,166.11,165.91,166.04,18999.0,153.0913,153.2481,153.0636,153.1836,18999.0
2019-07-15 13:40:00,166.04,166.16,165.99,166.07,14954.0,153.1836,153.2943,153.1374,153.2112,14954.0
2019-07-15 13:50:00,166.09,166.14,166.02,166.04,11475.0,153.2297,153.2758,153.1651,153.1836,11475.0
2019-07-15 14:00:00,166.03,166.06,165.85,165.97,10538.0,153.1743,153.202,153.0083,153.119,10538.0
2019-07-15 14:10:00,165.97,166.22,165.93,166.21,17860.0,153.119,153.3496,153.0821,153.3404,17860.0
2019-07-15 14:20:00,166.21,166.22,166.06,166.1,11731.0,153.3404,153.3496,153.202,153.2389,11731.0
2019-07-15 14:30:00,166.1,166.12,166.0,166.09,10850.0,153.2389,153.2574,153.1467,153.2297,10850.0
2019-07-15 14:40:00,166.1,166.21,166.07,166.15,22846.0,153.2389,153.3404,153.2112,153.2851,22846.0
2019-07-15 14:50:00,166.17,166.22,166.1,166.15,28243.0,153.3035,153.3496,153.2389,153.2851,28243.0
2019-07-15 15:00:00,166.16,166.18,166.05,166.09,10645.0,153.2943,153.3127,153.1928,153.2297,10645.0
2019-07-15 15:10:00,166.09,166.09,165.94,165.97,10339.0,153.2297,153.2297,153.0913,153.119,10339.0
2019-07-15 15:20:00,166.0,166.08,165.94,165.95,20588.0,153.1467,153.2205,153.0913,153.1005,20588.0
2019-07-15 15:30:00,165.97,166.12,165.92,166.04,28679.0,153.119,153.2574,153.0729,153.1836,28679.0
2019-07-15 15:40:00,166.04,166.09,165.81,165.91,42189.0,153.1836,153.2297,152.9714,153.0636,42189.0
2019-07-15 15:50:00,165.92,166.15,165.87,166.0,130640.0,153.0729,153.2851,153.0267,153.1467,130640.0
2019-07-16 09:30:00,165.21,165.91,164.75,165.78,40667.0,152.4178,153.0636,151.9935,152.9437,40667.0
2019-07-16 09:40:00,165.96,166.48,165.69,165.96,44908.0,153.1098,153.5895,152.8607,153.1098,44908.0
2019-07-16 09:50:00,165.95,166.6,165.9,166.46,40013.0,153.1005,153.7002,153.0544,153.571,40013.0
2019-07-16 10:00:00,166.46,166.6,166.22,166.36,24355.0,153.571,153.7002,153.3496,153.4788,24355.0
2019-07-16 10:10:00,166.4,166.54,166.08,166.09,62517.0,153.5157,153.6449,153.2205,153.2297,62517.0
2019-07-16 10:20:00,166.08,166.11,165.69,165.82,32898.0,153.2205,153.2481,152.8607,152.9806,32898.0
2019-07-16 10:30:00,165.85,165.85,165.63,165.73,18222.0,153.0083,153.0083,152.8053,152.8976,18222.0
2019-07-16 10:40:00,165.72,166.01,165.6,165.89,24517.0,152.8883,153.1559,152.7776,153.0452,24517.0
2019-07-16 10:50:00,165.87,166.12,165.85,166.05,14753.0,153.0267,153.2574,153.0083,153.1928,14753.0
2019-07-16 11:00:00,166.07,166.21,165.87,165.99,11048.0,153.2112,153.3404,153.0267,153.1374,11048.0
2019-07-16 11:10:00,165.98,166.3,165.98,166.12,12041.0,153.1282,153.4234,153.1282,153.2574,12041.0
2019-07-16 11:20:00,166.15,166.15,165.9,166.07,13704.0,153.2851,153.2851,153.0544,153.2112,13704.0
2019-07-16 11:30:00,166.13,166.16,166.01,166.02,10913.0,153.2666,153.2943,153.1559,153.1651,10913.0
2019-07-16 11:40:00,166.05,166.2,165.98,166.09,15098.0,153.1928,153.3312,153.1282,153.2297,15098.0
2019-07-16 11:50:00,166.09,166.3,165.99,166.11,13666.0,153.2297,153.4234,153.1374,153.2481,13666.0
2019-07-16 12:00:00,166.06,166.08,165.78,165.78,14418.0,153.202,153.2205,152.9437,152.9437,14418.0
2019-07-16 12:10:00,165.78,165.85,165.12,165.21,30713.0,152.9437,153.0083,152.3348,152.4178,30713.0
2019-07-16 12:20:00,165.2,165.87,165.2,165.86,13922.0,152.4086,153.0267,152.4086,153.0175,13922.0
2019-07-16 12:30:00,165.9,166.16,165.86,166.02,11896.0,153.0544,153.2943,153.0175,153.1651,11896.0
2019-07-16 12:40:00,166.02,166.18,165.95,165.95,9260.0,153.1651,153.3127,153.1005,153.1005,9260.0
2019-07-16 12:50:00,165.94,166.01,165.43,165.52,22759.0,153.0913,153.1559,152.6208,152.7038,22759.0
2019-07-16 13:00:00,165.58,166.14,165.58,166.14,6291.0,152.7592,153.2758,152.7592,153.2758,6291.0
2019-07-16 13:10:00,166.11,166.2,165.98,166.05,9093.0,153.2481,153.3312,153.1282,153.1928,9093.0
2019-07-16 13:20:00,166.09,166.21,166.09,166.13,4535.0,153.2297,153.3404,153.2297,153.2666,4535.0
2019-07-16 13:30:00,166.1,166.17,166.02,166.02,6231.0,153.2389,153.3035,153.1651,153.1651,6231.0
2019-07-16 13:40:00,166.03,166.07,165.87,166.03,15771.0,153.1743,153.2112,153.0267,153.1743,15771.0
2019-07-16 13:50:00,166.04,166.14,165.52,165.8,36062.0,153.1836,153.2758,152.7038,152.9622,36062.0
2019-07-16 14:00:00,165.82,165.82,165.47,165.63,16519.0,152.9806,152.9806,152.6577,152.8053,16519.0
2019-07-16 14:10:00,165.62,165.71,165.51,165.71,19105.0,152.7961,152.8791,152.6946,152.8791,19105.0
2019-07-16 14:20:00,165.72,165.87,165.59,165.87,12809.0,152.8883,153.0267,152.7684,153.0267,12809.0
2019-07-16 14:30:00,165.84,166.02,165.81,165.96,12343.0,152.9991,153.1651,152.9714,153.1098,12343.0
2019-07-16 14:40:00,165.93,166.06,165.92,166.05,10516.0,153.0821,153.202,153.0729,153.1928,10516.0
2019-07-16 14:50:00,166.07,166.18,166.0,166.08,14434.0,153.2112,153.3127,153.1467,153.2205,14434.0
2019-07-16 15:00:00,166.01,166.18,165.95,166.13,14275.0,153.1559,153.3127,153.1005,153.2666,14275.0
2019-07-16 15:10:00,166.11,166.19,165.95,165.99,23687.0,153.2481,153.322,153.1005,153.1374,23687.0
2019-07-16 15:20:00,165.98,166.03,165.72,165.77,30830.0,153.1282,153.1743,152.8883,152.9345,30830.0
2019-07-16 15:30:00,165.81,166.24,165.81,166.14,26470.0,152.9714,153.3681,152.9714,153.2758,26470.0
2019-07-16 15:40:00,166.07,166.25,166.03,166.15,42220.0,153.2112,153.3773,153.1743,153.2851,42220.0
2019-07-16 15:50:00,166.16,166.39,166.07,166.15,90062.0,153.2943,153.5065,153.2112,153.2851,90062.0
2019-07-17 09:30:00,166.07,166.58,165.86,166.11,42205.0,153.2112,153.6818,153.0175,153.2481,42205.0
2019-07-17 09:40:00,166.08,166.17,165.57,165.84,18317.0,153.2205,153.3035,152.75,152.9991,18317.0
2019-07-17 09:50:00,165.8,166.19,165.56,165.9,14034.0,152.9622,153.322,152.7407,153.0544,14034.0
2019-07-17 10:00:00,165.9,166.1,165.69,165.8,9483.0,153.0544,153.2389,152.8607,152.9622,9483.0
2019-07-17 10:10:00,165.85,166.14,165.66,165.99,60482.0,153.0083,153.2758,152.833,153.1374,60482.0
2019-07-17 10:20:00,166.04,166.11,165.88,166.0,9177.0,153.1836,153.2481,153.036,153.1467,9177.0
2019-07-17 10:30:00,165.92,166.0,165.75,165.88,11479.0,153.0729,153.1467,152.916,153.036,11479.0
2019-07-17 10:40:00,165.85,165.85,164.87,164.88,39849.0,153.0083,153.0083,152.1042,152.1134,39849.0
2019-07-17 10:50:00,164.79,165.22,164.73,165.17,33509.0,152.0304,152.4271,151.975,152.3809,33509.0
2019-07-17 11:00:00,165.17,165.4,165.12,165.37,8366.0,152.3809,152.5931,152.3348,152.5654,8366.0
2019-07-17 11:10:00,165.36,165.48,165.18,165.22,11440.0,152.5562,152.6669,152.3902,152.4271,11440.0
2019-07-17 11:20:00,165.23,165.35,165.14,165.24,13587.0,152.4363,152.547,152.3533,152.4455,13587.0
2019-07-17 11:30:00,165.19,165.37,165.1,165.24,8273.0,152.3994,152.5654,152.3164,152.4455,8273.0
2019-07-17 11:40:00,165.2,165.31,165.04,165.05,11765.0,152.4086,152.5101,152.261,152.2702,11765.0
2019-07-17 11:50:00,165.02,165.13,164.88,164.95,8732.0,152.2425,152.344,152.1134,152.178,8732.0
2019-07-17 12:00:00,164.98,165.0,164.75,164.76,8799.0,152.2056,152.2241,151.9935,152.0027,8799.0
2019-07-17 12:10:00,164.73,164.73,164.43,164.48,12192.0,151.975,151.975,151.6982,151.7444,12192.0
2019-07-17 12:20:00,164.52,164.56,164.39,164.49,11732.0,151.7813,151.8182,151.6613,151.7536,11732.0
2019-07-17 12:30:00,164.55,164.56,164.44,164.52,11478.0,151.8089,151.8182,151.7075,151.7813,11478.0
2019-07-17 12:40:00,164.55,164.58,164.33,164.35,9150.0,151.8089,151.8366,151.606,151.6244,9150.0
2019-07-17 12:50:00,164.37,164.49,164.33,164.43,6841.0,151.6429,151.7536,151.606,151.6982,6841.0
2019-07-17 13:00:00,164.42,164.68,164.39,164.52,10080.0,151.689,151.9289,151.6613,151.7813,10080.0
2019-07-17 13:10:00,164.5,164.51,164.34,164.35,6340.0,151.7628,151.772,151.6152,151.6244,6340.0
2019-07-17 13:20:00,164.35,164.46,164.3,164.46,5388.0,151.6244,151.7259,151.5783,151.7259,5388.0
2019-07-17 13:30:00,164.44,164.46,164.04,164.04,14990.0,151.7075,151.7259,151.3384,151.3384,14990.0
2019-07-17 13:40:00,164.02,164.13,163.96,164.05,22324.0,151.32,151.4215,151.2646,151.3477,22324.0
2019-07-17 13:50:00,164.06,164.13,163.9,164.02,14127.0,151.3569,151.4215,151.2093,151.32,14127.0
2019-07-17 14:00:00,164.0,164.05,163.76,163.83,12670.0,151.3015,151.3477,151.0801,151.1447,12670.0
2019-07-17 14:10:00,163.81,163.92,163.68,163.88,11640.0,151.1262,151.2277,151.0063,151.1908,11640.0
2019-07-17 14:20:00,163.9,164.0,163.77,163.83,15112.0,151.2093,151.3015,151.0893,151.1447,15112.0
2019-07-17 14:30:00,163.83,163.96,163.75,163.9,13601.0,151.1447,151.2646,151.0709,151.2093,13601.0
2019-07-17 14:40:00,163.88,164.17,163.83,164.17,27172.0,151.1908,151.4584,151.1447,151.4584,27172.0
2019-07-17 14:50:00,164.17,164.22,163.9,164.0,36730.0,151.4584,151.5045,151.2093,151.3015,36730.0
2019-07-17 15:00:00,163.98,163.99,163.62,163.96,19921.0,151.2831,151.2923,150.9509,151.2646,19921.0
2019-07-17 15:10:00,163.96,164.24,163.95,164.23,22722.0,151.2646,151.5229,151.2554,151.5137,22722.0
2019-07-17 15:20:00,164.19,164.21,163.68,163.8,22398.0,151.4768,151.4953,151.0063,151.117,22398.0
2019-07-17 15:30:00,163.75,163.97,163.43,163.44,66775.0,151.0709,151.2738,150.7757,150.7849,66775.0
2019-07-17 15:40:00,163.45,163.6,163.35,163.56,45952.0,150.7941,150.9325,150.7019,150.8956,45952.0
2019-07-17 15:50:00,163.62,163.79,163.09,163.09,102296.0,150.9509,151.1078,150.462,150.462,102296.0
2019-07-18 09:30:00,162.75,163.23,162.18,163.06,35437.0,150.1483,150.5911,149.6224,150.4343,35437.0
2019-07-18 09:40:00,163.13,163.49,162.96,163.21,11793.0,150.4989,150.831,150.3421,150.5727,11793.0
2019-07-18 09:50:00,163.28,163.39,162.82,163.0,24199.0,150.6373,150.7388,150.2129,150.379,24199.0
2019-07-18 10:00:00,162.95,163.09,162.56,162.76,11832.0,150.3328,150.462,149.973,150.1575,11832.0
2019-07-18 10:10:00,162.71,163.17,162.71,163.09,13866.0,150.1114,150.5358,150.1114,150.462,13866.0
2019-07-18 10:20:00,163.06,163.35,162.99,163.33,51698.0,150.4343,150.7019,150.3697,150.6834,51698.0
2019-07-18 10:30:00,163.38,163.77,163.3,163.68,17508.0,150.7295,151.0893,150.6557,151.0063,17508.0
2019-07-18 10:40:00,163.66,163.86,163.6,163.66,14410.0,150.9879,151.1724,150.9325,150.9879,14410.0
2019-07-18 10:50:00,163.66,163.7,163.3,163.53,14443.0,150.9879,151.0248,150.6557,150.8679,14443.0
2019-07-18 11:00:00,163.55,163.81,163.22,163.5,26592.0,150.8864,151.1262,150.5819,150.8402,26592.0
2019-07-18 11:10:00,163.54,163.57,163.22,163.39,14999.0,150.8771,150.9048,150.5819,150.7388,14999.0
2019-07-18 11:20:00,163.38,163.38,162.86,162.93,18241.0,150.7295,150.7295,150.2498,150.3144,18241.0
2019-07-18 11:30:00,162.96,162.96,162.44,162.53,16391.0,150.3421,150.3421,149.8623,149.9453,16391.0
2019-07-18 11:40:00,162.47,162.52,162.02,162.47,23753.0,149.89,149.9361,149.4748,149.89,23753.0
2019-07-18 11:50:00,162.54,162.74,162.5,162.66,9955.0,149.9546,150.1391,149.9177,150.0653,9955.0
2019-07-18 12:00:00,162.62,162.83,162.46,162.83,15346.0,150.0284,150.2221,149.8808,150.2221,15346.0
2019-07-18 12:10:00,162.82,163.03,162.79,163.0,9158.0,150.2129,150.4066,150.1852,150.379,9158.0
2019-07-18 12:20:00,163.03,163.24,162.97,163.16,8958.0,150.4066,150.6004,150.3513,150.5266,8958.0
2019-07-18 12:30:00,163.18,163.39,163.15,163.32,14043.0,150.545,150.7388,150.5173,150.6742,14043.0
2019-07-18 12:40:00,163.33,163.69,163.23,163.48,15641.0,150.6834,151.0155,150.5911,150.8218,15641.0
2019-07-18 12:50:00,163.48,163.69,163.42,163.45,5542.0,150.8218,151.0155,150.7664,150.7941,5542.0
2019-07-18 13:00:00,163.45,163.47,163.29,163.31,6746.0,150.7941,150.8126,150.6465,150.665,6746.0
2019-07-18 13:10:00,163.28,163.47,163.2,163.24,47622.0,150.6373,150.8126,150.5635,150.6004,47622.0
2019-07-18 13:20:00,163.25,163.25,163.15,163.19,9790.0,150.6096,150.6096,150.5173,150.5542,9790.0
2019-07-18 13:30:00,163.2,163.31,163.11,163.26,11584.0,150.5635,150.665,150.4804,150.6188,11584.0
2019-07-18 13:40:00,163.23,163.24,163.02,163.05,12317.0,150.5911,150.6004,150.3974,150.4251,12317.0
2019-07-18 13:50:00,163.07,163.13,162.94,163.1,10465.0,150.4435,150.4989,150.3236,150.4712,10465.0
2019-07-18 14:00:00,163.07,163.19,163.03,163.03,11130.0,150.4435,150.5542,150.4066,150.4066,11130.0
2019-07-18 14:10:00,163.05,163.08,162.94,163.02,26006.0,150.4251,150.4528,150.3236,150.3974,26006.0
2019-07-18 14:20:00,163.02,163.36,163.0,163.28,25760.0,150.3974,150.7111,150.379,150.6373,25760.0
2019-07-18 14:30:00,163.25,163.35,163.22,163.32,13651.0,150.6096,150.7019,150.5819,150.6742,13651.0
2019-07-18 14:40:00,163.31,163.38,163.22,163.32,22638.0,150.665,150.7295,150.5819,150.6742,22638.0
2019-07-18 14:50:00,163.3,163.4,163.23,163.37,18476.0,150.6557,150.748,150.5911,150.7203,18476.0
2019-07-18 15:00:00,163.36,163.64,163.3,163.42,21682.0,150.7111,150.9694,150.6557,150.7664,21682.0
2019-07-18 15:10:00,163.43,163.49,163.2,163.2,44776.0,150.7757,150.831,150.5635,150.5635,44776.0
2019-07-18 15:20:00,163.21,163.21,162.93,163.13,24108.0,150.5727,150.5727,150.3144,150.4989,24108.0
2019-07-18 15:30:00,163.08,163.47,163.04,163.38,28558.0,150.4528,150.8126,150.4159,150.7295,28558.0
2019-07-18 15:40:00,163.37,163.37,163.09,163.09,29870.0,150.7203,150.7203,150.462,150.462,29870.0
2019-07-18 15:50:00,163.08,163.32,163.07,163.25,106230.0,150.4528,150.6742,150.4435,150.6096,106230.0
2019-07-19 09:30:00,164.05,164.59,163.53,164.49,69170.0,151.3477,151.8458,150.8679,151.7536,69170.0
2019-07-19 09:40:00,164.54,165.12,164.45,164.73,22030.0,151.7997,152.3348,151.7167,151.975,22030.0
2019-07-19 09:50:00,164.67,164.74,164.39,164.44,7190.0,151.9196,151.9842,151.6613,151.7075,7190.0
2019-07-19 10:00:00,164.36,164.67,164.36,164.38,8052.0,151.6336,151.9196,151.6336,151.6521,8052.0
2019-07-19 10:10:00,164.38,164.94,164.26,164.91,9194.0,151.6521,152.1687,151.5414,152.1411,9194.0
2019-07-19 10:20:00,164.95,165.0,164.68,164.82,7395.0,152.178,152.2241,151.9289,152.058,7395.0
2019-07-19 10:30:00,164.9,165.05,164.76,164.99,8471.0,152.1318,152.2702,152.0027,152.2149,8471.0
2019-07-19 10:40:00,164.99,164.99,164.68,164.72,12503.0,152.2149,152.2149,151.9289,151.9658,12503.0
2019-07-19 10:50:00,164.72,164.9,164.55,164.9,7438.0,151.9658,152.1318,151.8089,152.1318,7438.0
2019-07-19 11:00:00,164.91,165.42,164.84,165.25,19716.0,152.1411,152.6116,152.0765,152.4547,19716.0
2019-07-19 11:10:00,165.27,165.38,165.09,165.21,9270.0,152.4732,152.5747,152.3071,152.4178,9270.0
2019-07-19 11:20:00,165.13,165.18,164.87,164.87,9981.0,152.344,152.3902,152.1042,152.1042,9981.0
2019-07-19 11:30:00,164.85,164.92,164.47,164.62,53507.0,152.0857,152.1503,151.7351,151.8735,53507.0
2019-07-19 11:40:00,164.59,164.8,164.39,164.8,11923.0,151.8458,152.0396,151.6613,152.0396,11923.0
2019-07-19 11:50:00,164.8,165.52,164.8,165.52,22141.0,152.0396,152.7038,152.0396,152.7038,22141.0
2019-07-19 12:00:00,165.5,166.24,165.45,166.16,36051.0,152.6854,153.3681,152.6393,153.2943,36051.0
2019-07-19 12:10:00,166.18,166.3,165.87,166.06,29109.0,153.3127,153.4234,153.0267,153.202,29109.0
2019-07-19 12:20:00,166.06,166.15,165.86,165.91,21083.0,153.202,153.2851,153.0175,153.0636,21083.0
2019-07-19 12:30:00,165.95,166.3,165.95,166.24,12446.0,153.1005,153.4234,153.1005,153.3681,12446.0
2019-07-19 12:40:00,166.25,166.28,165.84,166.15,17666.0,153.3773,153.405,152.9991,153.2851,17666.0
2019-07-19 12:50:00,166.17,166.43,166.15,166.3,13178.0,153.3035,153.5434,153.2851,153.4234,13178.0
2019-07-19 13:00:00,166.31,166.51,166.22,166.47,14301.0,153.4327,153.6172,153.3496,153.5803,14301.0
2019-07-19 13:10:00,166.48,166.57,166.3,166.4,15928.0,153.5895,153.6725,153.4234,153.5157,15928.0
2019-07-19 13:20:00,166.41,166.46,166.37,166.44,16902.0,153.5249,153.571,153.488,153.5526,16902.0
2019-07-19 13:30:00,166.42,166.42,166.22,166.26,12346.0,153.5341,153.5341,153.3496,153.3865,12346.0
2019-07-19 13:40:00,166.22,166.25,166.09,166.11,19300.0,153.3496,153.3773,153.2297,153.2481,19300.0
2019-07-19 13:50:00,166.1,166.2,165.95,166.13,38970.0,153.2389,153.3312,153.1005,153.2666,38970.0
2019-07-19 14:00:00,166.12,166.16,165.86,165.86,21667.0,153.2574,153.2943,153.0175,153.0175,21667.0
2019-07-19 14:10:00,165.8,165.91,165.59,165.72,18318.0,152.9622,153.0636,152.7684,152.8883,18318.0
2019-07-19 14:20:00,165.69,165.86,165.56,165.6,11192.0,152.8607,153.0175,152.7407,152.7776,11192.0
2019-07-19 14:30:00,165.59,165.76,165.16,165.2,20023.0,152.7684,152.9252,152.3717,152.4086,20023.0
2019-07-19 14:40:00,165.23,165.48,165.23,165.41,10226.0,152.4363,152.6669,152.4363,152.6023,10226.0
2019-07-19 14:50:00,165.42,165.53,165.29,165.47,18426.0,152.6116,152.7131,152.4916,152.6577,18426.0
2019-07-19 15:00:00,165.44,165.44,165.01,165.23,18581.0,152.63,152.63,152.2333,152.4363,18581.0
2019-07-19 15:10:00,165.19,165.26,164.97,165.02,22957.0,152.3994,152.464,152.1964,152.2425,22957.0
2019-07-19 15:20:00,164.99,165.56,164.81,165.42,264040.0,152.2149,152.7407,152.0488,152.6116,264040.0
2019-07-19 15:30:00,165.43,165.77,165.36,165.72,57969.0,152.6208,152.9345,152.5562,152.8883,57969.0
2019-07-19 15:40:00,165.71,166.03,165.61,165.81,110677.0,152.8791,153.1743,152.7869,152.9714,110677.0
2019-07-19 15:50:00,165.82,165.83,165.53,165.61,235588.0,152.9806,152.9898,152.7131,152.7869,235588.0
2019-07-22 09:30:00,165.6,166.07,165.16,165.42,45350.0,152.7776,153.2112,152.3717,152.6116,45350.0
2019-07-22 09:40:00,165.51,166.45,165.42,166.28,25711.0,152.6946,153.5618,152.6116,153.405,25711.0
2019-07-22 09:50:00,166.15,166.58,166.13,166.13,14369.0,153.2851,153.6818,153.2666,153.2666,14369.0
2019-07-22 10:00:00,166.13,166.14,165.91,166.05,19283.0,153.2666,153.2758,153.0636,153.1928,19283.0
2019-07-22 10:10:00,166.01,166.18,165.65,165.65,49743.0,153.1559,153.3127,152.8238,152.8238,49743.0
2019-07-22 10:20:00,165.65,165.8,165.34,165.5,11118.0,152.8238,152.9622,152.5378,152.6854,11118.0
2019-07-22 10:30:00,165.51,165.53,165.1,165.19,16809.0,152.6946,152.7131,152.3164,152.3994,16809.0
2019-07-22 10:40:00,165.19,165.19,164.56,164.91,23277.0,152.3994,152.3994,151.8182,152.1411,23277.0
2019-07-22 10:50:00,164.9,165.06,164.66,165.06,25540.0,152.1318,152.2794,151.9104,152.2794,25540.0
2019-07-22 11:00:00,165.0,165.1,164.76,164.89,18838.0,152.2241,152.3164,152.0027,152.1226,18838.0
2019-07-22 11:10:00,164.84,164.97,164.68,164.93,11115.0,152.0765,152.1964,151.9289,152.1595,11115.0
2019-07-22 11:20:00,164.85,164.98,164.74,164.86,10144.0,152.0857,152.2056,151.9842,152.0949,10144.0
2019-07-22 11:30:00,164.85,165.17,164.67,165.08,9873.0,152.0857,152.3809,151.9196,152.2979,9873.0
2019-07-22 11:40:00,165.12,165.3,165.02,165.28,10451.0,152.3348,152.5009,152.2425,152.4824,10451.0
2019-07-22 11:50:00,165.27,165.29,165.15,165.17,8067.0,152.4732,152.4916,152.3625,152.3809,8067.0
2019-07-22 12:00:00,165.17,165.17,164.91,164.95,6625.0,152.3809,152.3809,152.1411,152.178,6625.0
2019-07-22 12:10:00,164.93,165.12,164.88,165.06,6162.0,152.1595,152.3348,152.1134,152.2794,6162.0
2019-07-22 12:20:00,165.07,165.18,165.01,165.1,9135.0,152.2887,152.3902,152.2333,152.3164,9135.0
2019-07-22 12:30:00,165.13,165.17,164.94,165.03,8006.0,152.344,152.3809,152.1687,152.2518,8006.0
2019-07-22 12:40:00,165.01,165.17,165.0,165.08,5122.0,152.2333,152.3809,152.2241,152.2979,5122.0
2019-07-22 12:50:00,165.13,165.33,165.05,165.31,8195.0,152.344,152.5285,152.2702,152.5101,8195.0
2019-07-22 13:00:00,165.3,165.42,165.17,165.24,8112.0,152.5009,152.6116,152.3809,152.4455,8112.0
2019-07-22 13:10:00,165.24,165.42,165.21,165.3,9260.0,152.4455,152.6116,152.4178,152.5009,9260.0
2019-07-22 13:20:00,165.27,165.32,165.15,165.19,6569.0,152.4732,152.5193,152.3625,152.3994,6569.0
2019-07-22 13:30:00,165.18,165.26,165.16,165.23,7902.0,152.3902,152.464,152.3717,152.4363,7902.0
2019-07-22 13:40:00,165.22,165.24,165.1,165.14,11895.0,152.4271,152.4455,152.3164,152.3533,11895.0
2019-07-22 13:50:00,165.13,165.2,165.09,165.2,7349.0,152.344,152.4086,152.3071,152.4086,7349.0
2019-07-22 14:00:00,165.16,165.2,165.1,165.1,6350.0,152.3717,152.4086,152.3164,152.3164,6350.0
2019-07-22 14:10:00,165.1,165.19,165.04,165.06,7163.0,152.3164,152.3994,152.261,152.2794,7163.0
2019-07-22 14:20:00,165.05,165.05,164.92,164.92,8720.0,152.2702,152.2702,152.1503,152.1503,8720.0
2019-07-22 14:30:00,164.94,165.04,164.91,165.0,7461.0,152.1687,152.261,152.1411,152.2241,7461.0
2019-07-22 14:40:00,165.02,165.04,164.93,165.04,5189.0,152.2425,152.261,152.1595,152.261,5189.0
2019-07-22 14:50:00,165.04,165.11,164.84,164.92,6348.0,152.261,152.3256,152.0765,152.1503,6348.0
2019-07-22 15:00:00,164.93,165.33,164.92,165.22,11693.0,152.1595,152.5285,152.1503,152.4271,11693.0
2019-07-22 15:10:00,165.21,165.37,165.13,165.24,10772.0,152.4178,152.5654,152.344,152.4455,10772.0
2019-07-22 15:20:00,165.25,165.27,165.03,165.27,7949.0,152.4547,152.4732,152.2518,152.4732,7949.0
2019-07-22 15:30:00,165.23,165.33,164.94,165.08,18816.0,152.4363,152.5285,152.1687,152.2979,18816.0
2019-07-22 15:40:00,165.04,165.09,164.96,164.99,16833.0,152.261,152.3071,152.1872,152.2149,16833.0
2019-07-22 15:50:00,164.99,165.21,164.93,165.14,60191.0,152.2149,152.4178,152.1595,152.3533,60191.0
2019-07-23 09:30:00,166.08,166.29,165.46,165.52,38522.0,153.2205,153.4142,152.6485,152.7038,38522.0
2019-07-23 09:40:00,165.66,166.44,165.61,166.1,48066.0,152.833,153.5526,152.7869,153.2389,48066.0
2019-07-23 09:50:00,166.13,166.55,166.01,166.22,27572.0,153.2666,153.6541,153.1559,153.3496,27572.0
2019-07-23 10:00:00,166.25,166.25,165.58,165.82,42435.0,153.3773,153.3773,152.7592,152.9806,42435.0
2019-07-23 10:10:00,165.76,165.85,165.61,165.7,7746.0,152.9252,153.0083,152.7869,152.8699,7746.0
2019-07-23 10:20:00,165.71,166.11,165.52,166.09,84623.0,152.8791,153.2481,152.7038,153.2297,84623.0
2019-07-23 10:30:00,166.13,166.98,166.13,166.62,21089.0,153.2666,154.0508,153.2666,153.7187,21089.0
2019-07-23 10:40:00,166.59,166.94,166.59,166.93,15572.0,153.691,154.0139,153.691,154.0047,15572.0
2019-07-23 10:50:00,166.85,166.95,166.69,166.91,17953.0,153.9308,154.0231,153.7832,153.9862,17953.0
2019-07-23 11:00:00,166.88,166.88,166.64,166.73,9662.0,153.9585,153.9585,153.7371,153.8201,9662.0
2019-07-23 11:10:00,166.77,167.25,166.73,167.23,27318.0,153.857,154.2999,153.8201,154.2814,27318.0
2019-07-23 11:20:00,167.26,167.45,167.08,167.15,18219.0,154.3091,154.4844,154.143,154.2076,18219.0
2019-07-23 11:30:00,167.15,167.15,166.69,166.97,17171.0,154.2076,154.2076,153.7832,154.0416,17171.0
2019-07-23 11:40:00,166.97,167.05,166.85,166.9,10215.0,154.0416,154.1154,153.9308,153.977,10215.0
2019-07-23 11:50:00,167.0,167.31,166.94,167.03,13967.0,154.0692,154.3552,154.0139,154.0969,13967.0
2019-07-23 12:00:00,167.03,167.11,166.98,167.08,11061.0,154.0969,154.1707,154.0508,154.143,11061.0
2019-07-23 12:10:00,167.08,167.21,166.9,167.07,9939.0,154.143,154.263,153.977,154.1338,9939.0
2019-07-23 12:20:00,167.06,167.19,166.96,167.12,10672.0,154.1246,154.2445,154.0323,154.1799,10672.0
2019-07-23 12:30:00,167.09,167.35,167.0,167.16,13944.0,154.1523,154.3921,154.0692,154.2168,13944.0
2019-07-23 12:40:00,167.21,167.26,167.15,167.15,7672.0,154.263,154.3091,154.2076,154.2076,7672.0
2019-07-23 12:50:00,167.15,167.15,166.98,167.08,8302.0,154.2076,154.2076,154.0508,154.143,8302.0
2019-07-23 13:00:00,167.08,167.16,166.96,167.03,14129.0,154.143,154.2168,154.0323,154.0969,14129.0
2019-07-23 13:10:00,167.05,167.07,166.9,167.03,15612.0,154.1154,154.1338,153.977,154.0969,15612.0
2019-07-23 13:20:00,167.12,167.19,166.97,167.03,9781.0,154.1799,154.2445,154.0416,154.0969,9781.0
2019-07-23 13:30:00,167.05,167.17,167.04,167.09,15494.0,154.1154,154.2261,154.1061,154.1523,15494.0
2019-07-23 13:40:00,167.08,167.72,167.06,167.47,61550.0,154.143,154.7335,154.1246,154.5028,61550.0
2019-07-23 13:50:00,167.47,167.97,167.36,167.9,29715.0,154.5028,154.9641,154.4014,154.8995,29715.0
2019-07-23 14:00:00,167.91,168.1,167.89,167.97,54411.0,154.9088,155.0841,154.8903,154.9641,54411.0
2019-07-23 14:10:00,167.98,168.05,167.9,168.01,30806.0,154.9734,155.0379,154.8995,155.001,30806.0
2019-07-23 14:20:00,168.05,168.08,167.9,168.01,17236.0,155.0379,155.0656,154.8995,155.001,17236.0
2019-07-23 14:30:00,167.98,168.28,167.98,168.16,34402.0,154.9734,155.2501,154.9734,155.1394,34402.0
2019-07-23 14:40:00,168.16,168.64,168.13,168.48,57954.0,155.1394,155.5823,155.1117,155.4346,57954.0
2019-07-23 14:50:00,168.52,168.94,168.45,168.52,32095.0,155.4715,155.859,155.407,155.4715,32095.0
2019-07-23 15:00:00,168.53,168.69,168.29,168.69,14523.0,155.4808,155.6284,155.2594,155.6284,14523.0
2019-07-23 15:10:00,168.67,168.79,168.53,168.53,23681.0,155.6099,155.7206,155.4808,155.4808,23681.0
2019-07-23 15:20:00,168.55,168.59,168.4,168.42,30100.0,155.4992,155.5361,155.3608,155.3793,30100.0
2019-07-23 15:30:00,168.46,168.66,168.41,168.56,65793.0,155.4162,155.6007,155.3701,155.5084,65793.0
2019-07-23 15:40:00,168.58,168.71,168.25,168.25,78226.0,155.5269,155.6468,155.2224,155.2224,78226.0
2019-07-23 15:50:00,168.25,168.57,168.19,168.37,200261.0,155.2224,155.5177,155.1671,155.3332,200261.0
2019-07-24 09:30:00,165.8,166.61,165.07,166.51,126350.0,152.9622,153.7094,152.2887,153.6172,126350.0
2019-07-24 09:40:00,166.59,168.34,166.59,168.08,68048.0,153.691,155.3055,153.691,155.0656,68048.0
2019-07-24 09:50:00,168.13,168.48,167.33,167.58,51060.0,155.1117,155.4346,154.3737,154.6043,51060.0
2019-07-24 10:00:00,167.35,167.53,166.98,167.33,39276.0,154.3921,154.5582,154.0508,154.3737,39276.0
2019-07-24 10:10:00,167.29,167.47,166.72,167.17,25222.0,154.3368,154.5028,153.8109,154.2261,25222.0
2019-07-24 10:20:00,167.18,167.22,166.78,167.22,28277.0,154.2353,154.2722,153.8663,154.2722,28277.0
2019-07-24 10:30:00,167.1,167.19,166.76,167.02,23408.0,154.1615,154.2445,153.8478,154.0877,23408.0
2019-07-24 10:40:00,167.05,167.05,166.51,166.58,27288.0,154.1154,154.1154,153.6172,153.6818,27288.0
2019-07-24 10:50:00,166.58,167.0,166.44,166.95,59995.0,153.6818,154.0692,153.5526,154.0231,59995.0
2019-07-24 11:00:00,166.94,167.02,166.42,166.98,34417.0,154.0139,154.0877,153.5341,154.0508,34417.0
2019-07-24 11:10:00,166.95,166.95,166.58,166.87,14884.0,154.0231,154.0231,153.6818,153.9493,14884.0
2019-07-24 11:20:00,166.92,166.98,166.44,166.87,22214.0,153.9954,154.0508,153.5526,153.9493,22214.0
2019-07-24 11:30:00,166.8,166.89,166.63,166.82,13923.0,153.8847,153.9678,153.7279,153.9032,13923.0
2019-07-24 11:40:00,166.77,167.01,166.55,166.72,19972.0,153.857,154.0785,153.6541,153.8109,19972.0
2019-07-24 11:50:00,166.64,166.66,166.38,166.46,16062.0,153.7371,153.7556,153.4972,153.571,16062.0
2019-07-24 12:00:00,166.56,166.72,166.54,166.65,11464.0,153.6633,153.8109,153.6449,153.7463,11464.0
2019-07-24 12:10:00,166.67,167.01,166.65,166.93,14041.0,153.7648,154.0785,153.7463,154.0047,14041.0
2019-07-24 12:20:00,166.96,167.16,166.86,167.0,9511.0,154.0323,154.2168,153.9401,154.0692,9511.0
2019-07-24 12:30:00,166.85,166.94,166.6,166.79,12921.0,153.9308,154.0139,153.7002,153.8755,12921.0
2019-07-24 12:40:00,166.84,166.99,166.84,166.93,5980.0,153.9216,154.06,153.9216,154.0047,5980.0
2019-07-24 12:50:00,166.93,167.18,166.83,167.14,14544.0,154.0047,154.2353,153.9124,154.1984,14544.0
2019-07-24 13:00:00,167.17,167.29,167.07,167.22,12625.0,154.2261,154.3368,154.1338,154.2722,12625.0
2019-07-24 13:10:00,167.25,167.26,166.84,166.88,14325.0,154.2999,154.3091,153.9216,153.9585,14325.0
2019-07-24 13:20:00,166.84,167.01,166.84,166.96,7213.0,153.9216,154.0785,153.9216,154.0323,7213.0
2019-07-24 13:30:00,166.9,167.04,166.85,166.93,6652.0,153.977,154.1061,153.9308,154.0047,6652.0
2019-07-24 13:40:00,167.06,167.15,166.89,166.97,9376.0,154.1246,154.2076,153.9678,154.0416,9376.0
2019-07-24 13:50:00,166.99,167.26,166.9,167.15,16914.0,154.06,154.3091,153.977,154.2076,16914.0
2019-07-24 14:00:00,167.15,167.42,167.15,167.29,7799.0,154.2076,154.4567,154.2076,154.3368,7799.0
2019-07-24 14:10:00,167.27,167.54,167.23,167.5,14811.0,154.3183,154.5674,154.2814,154.5305,14811.0
2019-07-24 14:20:00,167.5,167.64,167.43,167.52,23086.0,154.5305,154.6597,154.4659,154.549,23086.0
2019-07-24 14:30:00,167.54,167.92,167.54,167.9,15807.0,154.5674,154.918,154.5674,154.8995,15807.0
2019-07-24 14:40:00,167.89,167.92,167.72,167.82,7281.0,154.8903,154.918,154.7335,154.8257,7281.0
2019-07-24 14:50:00,167.84,167.9,167.72,167.83,12715.0,154.8442,154.8995,154.7335,154.835,12715.0
2019-07-24 15:00:00,167.74,167.79,167.62,167.66,23154.0,154.7519,154.7981,154.6412,154.6781,23154.0
2019-07-24 15:10:00,167.67,167.86,167.58,167.74,64280.0,154.6874,154.8626,154.6043,154.7519,64280.0
2019-07-24 15:20:00,167.7,167.72,167.55,167.63,53698.0,154.715,154.7335,154.5766,154.6505,53698.0
2019-07-24 15:30:00,167.59,167.67,167.44,167.47,33341.0,154.6136,154.6874,154.4752,154.5028,33341.0
2019-07-24 15:40:00,167.47,167.52,167.25,167.3,41234.0,154.5028,154.549,154.2999,154.346,41234.0
2019-07-24 15:50:00,167.27,167.37,167.1,167.14,111764.0,154.3183,154.4106,154.1615,154.1984,111764.0
2019-07-25 09:30:00,167.0,167.11,165.87,166.66,66993.0,154.0692,154.1707,153.0267,153.7556,66993.0
2019-07-25 09:40:00,166.64,166.79,165.35,165.74,37897.0,153.7371,153.8755,152.547,152.9068,37897.0
2019-07-25 09:50:00,165.65,166.17,165.55,166.06,20072.0,152.8238,153.3035,152.7315,153.202,20072.0
2019-07-25 10:00:00,166.1,166.32,165.82,165.97,24834.0,153.2389,153.4419,152.9806,153.119,24834.0
2019-07-25 10:10:00,165.92,166.16,165.82,166.15,11886.0,153.0729,153.2943,152.9806,153.2851,11886.0
2019-07-25 10:20:00,166.23,166.36,165.85,166.34,22909.0,153.3589,153.4788,153.0083,153.4603,22909.0
2019-07-25 10:30:00,166.34,166.62,166.17,166.57,50517.0,153.4603,153.7187,153.3035,153.6725,50517.0
2019-07-25 10:40:00,166.5,167.0,166.5,166.96,31211.0,153.6079,154.0692,153.6079,154.0323,31211.0
2019-07-25 10:50:00,166.97,167.0,166.55,166.89,10056.0,154.0416,154.0692,153.6541,153.9678,10056.0
2019-07-25 11:00:00,166.89,167.24,166.77,167.01,22494.0,153.9678,154.2907,153.857,154.0785,22494.0
2019-07-25 11:10:00,167.03,167.29,166.98,167.16,15905.0,154.0969,154.3368,154.0508,154.2168,15905.0
2019-07-25 11:20:00,167.08,167.12,166.5,166.59,7986.0,154.143,154.1799,153.6079,153.691,7986.0
2019-07-25 11:30:00,166.58,166.58,166.36,166.47,7196.0,153.6818,153.6818,153.4788,153.5803,7196.0
2019-07-25 11:40:00,166.65,166.7,166.48,166.48,8148.0,153.7463,153.7925,153.5895,153.5895,8148.0
2019-07-25 11:50:00,166.53,166.67,166.45,166.6,7049.0,153.6356,153.7648,153.5618,153.7002,7049.0
2019-07-25 12:00:00,166.6,166.6,166.38,166.45,13686.0,153.7002,153.7002,153.4972,153.5618,13686.0
2019-07-25 12:10:00,166.43,166.54,166.19,166.48,7877.0,153.5434,153.6449,153.322,153.5895,7877.0
2019-07-25 12:20:00,166.49,166.51,166.29,166.41,8488.0,153.5987,153.6172,153.4142,153.5249,8488.0
2019-07-25 12:30:00,166.4,166.48,166.04,166.15,11549.0,153.5157,153.5895,153.1836,153.2851,11549.0
2019-07-25 12:40:00,166.05,166.07,165.78,165.9,11022.0,153.1928,153.2112,152.9437,153.0544,11022.0
2019-07-25 12:50:00,165.91,166.07,165.89,166.0,10788.0,153.0636,153.2112,153.0452,153.1467,10788.0
2019-07-25 13:00:00,165.96,166.25,165.87,166.09,22875.0,153.1098,153.3773,153.0267,153.2297,22875.0
2019-07-25 13:10:00,166.11,166.31,166.08,166.28,10350.0,153.2481,153.4327,153.2205,153.405,10350.0
2019-07-25 13:20:00,166.23,166.6,166.16,166.6,6126.0,153.3589,153.7002,153.2943,153.7002,6126.0
2019-07-25 13:30:00,166.59,166.85,166.57,166.78,10522.0,153.691,153.9308,153.6725,153.8663,10522.0
2019-07-25 13:40:00,166.8,167.0,166.8,166.93,16545.0,153.8847,154.0692,153.8847,154.0047,16545.0
2019-07-25 13:50:00,166.96,166.96,166.7,166.79,4093.0,154.0323,154.0323,153.7925,153.8755,4093.0
2019-07-25 14:00:00,166.79,167.21,166.79,167.07,37201.0,153.8755,154.263,153.8755,154.1338,37201.0
2019-07-25 14:10:00,167.09,167.34,167.03,167.17,11500.0,154.1523,154.3829,154.0969,154.2261,11500.0
2019-07-25 14:20:00,167.23,167.33,166.93,166.93,14520.0,154.2814,154.3737,154.0047,154.0047,14520.0
2019-07-25 14:30:00,166.9,167.14,166.81,166.98,14519.0,153.977,154.1984,153.8939,154.0508,14519.0
2019-07-25 14:40:00,166.96,167.11,166.87,166.95,12555.0,154.0323,154.1707,153.9493,154.0231,12555.0
2019-07-25 14:50:00,166.92,166.99,166.77,166.93,6383.0,153.9954,154.06,153.857,154.0047,6383.0
2019-07-25 15:00:00,166.86,167.03,166.71,166.92,10943.0,153.9401,154.0969,153.8017,153.9954,10943.0
2019-07-25 15:10:00,166.92,166.98,166.86,166.92,10545.0,153.9954,154.0508,153.9401,153.9954,10545.0
2019-07-25 15:20:00,166.91,166.96,166.78,166.95,18084.0,153.9862,154.0323,153.8663,154.0231,18084.0
2019-07-25 15:30:00,166.94,167.17,166.79,166.79,41653.0,154.0139,154.2261,153.8755,153.8755,41653.0
2019-07-25 15:40:00,166.75,166.91,166.75,166.85,38782.0,153.8386,153.9862,153.8386,153.9308,38782.0
2019-07-25 15:50:00,166.82,167.09,166.81,166.93,87769.0,153.9032,154.1523,153.8939,154.0047,87769.0
2019-07-26 09:30:00,167.02,167.87,166.84,166.98,44839.0,154.0877,154.8719,153.9216,154.0508,44839.0
2019-07-26 09:40:00,167.09,167.88,167.09,167.79,19580.0,154.1523,154.8811,154.1523,154.7981,19580.0
2019-07-26 09:50:00,167.63,169.2,167.63,169.0,93483.0,154.6505,156.0989,154.6505,155.9144,93483.0
2019-07-26 10:00:00,169.01,169.1,168.62,168.65,17718.0,155.9236,156.0066,155.5638,155.5915,17718.0
2019-07-26 10:10:00,168.61,168.84,168.61,168.78,45286.0,155.5546,155.7668,155.5546,155.7114,45286.0
2019-07-26 10:20:00,168.78,168.89,168.58,168.8,33036.0,155.7114,155.8129,155.5269,155.7299,33036.0
2019-07-26 10:30:00,168.76,168.9,168.64,168.76,25383.0,155.693,155.8221,155.5823,155.693,25383.0
2019-07-26 10:40:00,168.76,169.18,168.72,169.03,52120.0,155.693,156.0804,155.6561,155.9421,52120.0
2019-07-26 10:50:00,169.01,169.68,168.96,169.56,33652.0,155.9236,156.5417,155.8775,156.431,33652.0
2019-07-26 11:00:00,169.59,169.76,169.45,169.49,33671.0,156.4587,156.6155,156.3295,156.3664,33671.0
2019-07-26 11:10:00,169.51,169.75,169.43,169.62,19517.0,156.3849,156.6063,156.3111,156.4864,19517.0
2019-07-26 11:20:00,169.61,170.0,169.6,169.71,53168.0,156.4771,156.8369,156.4679,156.5694,53168.0
2019-07-26 11:30:00,169.72,169.9,169.54,169.86,21907.0,156.5786,156.7447,156.4126,156.7078,21907.0
2019-07-26 11:40:00,169.87,169.88,169.26,169.27,38743.0,156.717,156.7262,156.1542,156.1635,38743.0
2019-07-26 11:50:00,169.29,169.92,169.28,169.92,16043.0,156.1819,156.7631,156.1727,156.7631,16043.0
2019-07-26 12:00:00,169.9,170.0,169.84,169.97,94284.0,156.7447,156.8369,156.6893,156.8093,94284.0
2019-07-26 12:10:00,169.95,170.39,169.95,170.14,85427.0,156.7908,157.1967,156.7908,156.9661,85427.0
2019-07-26 12:20:00,170.14,170.35,170.07,170.12,32869.0,156.9661,157.1598,156.9015,156.9477,32869.0
2019-07-26 12:30:00,170.12,170.3,169.9,170.29,30455.0,156.9477,157.1137,156.7447,157.1045,30455.0
2019-07-26 12:40:00,170.27,170.35,170.19,170.26,18270.0,157.086,157.1598,157.0122,157.0768,18270.0
2019-07-26 12:50:00,170.34,170.44,170.18,170.3,38513.0,157.1506,157.2429,157.003,157.1137,38513.0
2019-07-26 13:00:00,170.28,170.28,169.77,169.91,10854.0,157.0953,157.0953,156.6248,156.7539,10854.0
2019-07-26 13:10:00,169.88,170.12,169.77,170.12,19551.0,156.7262,156.9477,156.6248,156.9477,19551.0
2019-07-26 13:20:00,170.15,170.31,170.11,170.14,19122.0,156.9753,157.1229,156.9384,156.9661,19122.0
2019-07-26 13:30:00,170.13,170.2,169.95,170.03,28783.0,156.9569,157.0215,156.7908,156.8646,28783.0
2019-07-26 13:40:00,170.03,170.22,169.85,170.16,25787.0,156.8646,157.0399,156.6986,156.9846,25787.0
2019-07-26 13:50:00,170.17,170.37,170.05,170.37,40314.0,156.9938,157.1783,156.8831,157.1783,40314.0
2019-07-26 14:00:00,170.32,170.35,170.17,170.32,22008.0,157.1322,157.1598,156.9938,157.1322,22008.0
2019-07-26 14:10:00,170.36,170.39,170.18,170.3,36234.0,157.1691,157.1967,157.003,157.1137,36234.0
2019-07-26 14:20:00,170.28,170.36,170.2,170.27,36048.0,157.0953,157.1691,157.0215,157.086,36048.0
2019-07-26 14:30:00,170.28,170.59,170.21,170.55,37025.0,157.0953,157.3813,157.0307,157.3444,37025.0
2019-07-26 14:40:00,170.48,170.78,170.48,170.72,26311.0,157.2798,157.5566,157.2798,157.5012,26311.0
2019-07-26 14:50:00,170.71,170.99,170.71,170.88,49002.0,157.492,157.7503,157.492,157.6488,49002.0
2019-07-26 15:00:00,170.9,170.99,170.86,170.96,28345.0,157.6673,157.7503,157.6304,157.7226,28345.0
2019-07-26 15:10:00,170.97,171.0,170.73,170.84,22111.0,157.7318,157.7595,157.5104,157.6119,22111.0
2019-07-26 15:20:00,170.84,170.85,170.69,170.72,16594.0,157.6119,157.6211,157.4735,157.5012,16594.0
2019-07-26 15:30:00,170.7,170.76,170.5,170.55,21611.0,157.4827,157.5381,157.2982,157.3444,21611.0
2019-07-26 15:40:00,170.54,170.55,170.33,170.39,31447.0,157.3351,157.3444,157.1414,157.1967,31447.0
2019-07-26 15:50:00,170.38,170.5,170.3,170.42,71553.0,157.1875,157.2982,157.1137,157.2244,71553.0
2019-07-29 09:30:00,170.29,170.5,169.13,170.22,55216.0,157.1045,157.2982,156.0343,157.0399,55216.0
2019-07-29 09:40:00,170.25,170.68,169.97,170.67,34435.0,157.0676,157.4643,156.8093,157.4551,34435.0
2019-07-29 09:50:00,170.57,170.71,170.21,170.43,17093.0,157.3628,157.492,157.0307,157.2337,17093.0
2019-07-29 10:00:00,170.37,170.39,169.99,170.08,20787.0,157.1783,157.1967,156.8277,156.9108,20787.0
2019-07-29 10:10:00,170.06,170.35,170.05,170.32,30734.0,156.8923,157.1598,156.8831,157.1322,30734.0
2019-07-29 10:20:00,170.35,170.62,170.2,170.43,16628.0,157.1598,157.4089,157.0215,157.2337,16628.0
2019-07-29 10:30:00,170.44,170.68,170.28,170.4,17445.0,157.2429,157.4643,157.0953,157.206,17445.0
2019-07-29 10:40:00,170.37,170.67,170.28,170.62,15479.0,157.1783,157.4551,157.0953,157.4089,15479.0
2019-07-29 10:50:00,170.7,170.74,170.43,170.52,29670.0,157.4827,157.5196,157.2337,157.3167,29670.0
2019-07-29 11:00:00,170.5,170.74,170.49,170.72,20401.0,157.2982,157.5196,157.289,157.5012,20401.0
2019-07-29 11:10:00,170.72,170.84,170.61,170.76,37076.0,157.5012,157.6119,157.3997,157.5381,37076.0
2019-07-29 11:20:00,170.84,171.05,170.78,170.99,41238.0,157.6119,157.8056,157.5566,157.7503,41238.0
2019-07-29 11:30:00,171.03,171.14,170.88,170.98,17548.0,157.7872,157.8887,157.6488,157.7411,17548.0
2019-07-29 11:40:00,170.94,171.15,170.91,170.94,11660.0,157.7042,157.8979,157.6765,157.7042,11660.0
2019-07-29 11:50:00,170.95,171.14,170.76,170.78,112023.0,157.7134,157.8887,157.5381,157.5566,112023.0
2019-07-29 12:00:00,170.81,170.86,170.53,170.84,40076.0,157.5842,157.6304,157.3259,157.6119,40076.0
2019-07-29 12:10:00,170.84,170.84,170.49,170.55,11259.0,157.6119,157.6119,157.289,157.3444,11259.0
2019-07-29 12:20:00,170.62,170.7,170.54,170.68,12530.0,157.4089,157.4827,157.3351,157.4643,12530.0
2019-07-29 12:30:00,170.72,170.75,170.52,170.54,8284.0,157.5012,157.5289,157.3167,157.3351,8284.0
2019-07-29 12:40:00,170.63,170.67,170.57,170.62,7575.0,157.4182,157.4551,157.3628,157.4089,7575.0
2019-07-29 12:50:00,170.61,171.0,170.58,170.99,24715.0,157.3997,157.7595,157.372,157.7503,24715.0
2019-07-29 13:00:00,171.03,171.2,170.98,171.14,16486.0,157.7872,157.944,157.7411,157.8887,16486.0
2019-07-29 13:10:00,171.14,171.22,171.0,171.03,15332.0,157.8887,157.9625,157.7595,157.7872,15332.0
2019-07-29 13:20:00,171.07,171.11,170.92,170.97,10403.0,157.8241,157.861,157.6857,157.7318,10403.0
2019-07-29 13:30:00,170.98,171.06,170.94,171.01,13069.0,157.7411,157.8149,157.7042,157.7687,13069.0
2019-07-29 13:40:00,171.01,171.02,170.84,170.93,8471.0,157.7687,157.778,157.6119,157.6949,8471.0
2019-07-29 13:50:00,170.93,170.94,170.53,170.55,17731.0,157.6949,157.7042,157.3259,157.3444,17731.0
2019-07-29 14:00:00,170.57,170.57,170.25,170.3,19352.0,157.3628,157.3628,157.0676,157.1137,19352.0
2019-07-29 14:10:00,170.29,170.32,170.07,170.12,8829.0,157.1045,157.1322,156.9015,156.9477,8829.0
2019-07-29 14:20:00,170.12,170.18,170.03,170.1,10579.0,156.9477,157.003,156.8646,156.9292,10579.0
2019-07-29 14:30:00,170.06,170.06,169.93,169.98,12423.0,156.8923,156.8923,156.7724,156.8185,12423.0
2019-07-29 14:40:00,169.98,170.16,169.98,170.13,11716.0,156.8185,156.9846,156.8185,156.9569,11716.0
2019-07-29 14:50:00,170.18,170.29,170.1,170.14,12457.0,157.003,157.1045,156.9292,156.9661,12457.0
2019-07-29 15:00:00,170.15,170.25,170.0,170.16,26291.0,156.9753,157.0676,156.8369,156.9846,26291.0
2019-07-29 15:10:00,170.16,170.16,170.0,170.06,10939.0,156.9846,156.9846,156.8369,156.8923,10939.0
2019-07-29 15:20:00,170.05,170.08,169.97,170.01,25402.0,156.8831,156.9108,156.8093,156.8462,25402.0
2019-07-29 15:30:00,170.01,170.15,169.98,170.04,26872.0,156.8462,156.9753,156.8185,156.8738,26872.0
2019-07-29 15:40:00,170.06,170.36,170.06,170.35,30360.0,156.8923,157.1691,156.8923,157.1598,30360.0
2019-07-29 15:50:00,170.36,170.5,170.2,170.27,68520.0,157.1691,157.2982,157.0215,157.086,68520.0
2019-07-30 09:30:00,169.16,169.22,167.67,168.93,67390.0,156.062,156.1173,154.6874,155.8498,67390.0
2019-07-30 09:40:00,169.05,169.59,168.63,169.43,21413.0,155.9605,156.4587,155.573,156.3111,21413.0
2019-07-30 09:50:00,169.5,169.5,168.77,168.83,40355.0,156.3757,156.3757,155.7022,155.7575,40355.0
2019-07-30 10:00:00,168.78,169.11,168.59,168.78,23482.0,155.7114,156.0159,155.5361,155.7114,23482.0
2019-07-30 10:10:00,168.8,169.35,168.54,169.35,24198.0,155.7299,156.2373,155.49,156.2373,24198.0
2019-07-30 10:20:00,169.24,169.24,168.59,168.92,43539.0,156.1358,156.1358,155.5361,155.8406,43539.0
2019-07-30 10:30:00,168.92,169.85,168.92,169.76,17444.0,155.8406,156.6986,155.8406,156.6155,17444.0
2019-07-30 10:40:00,169.89,170.0,169.68,169.94,12241.0,156.7355,156.8369,156.5417,156.7816,12241.0
2019-07-30 10:50:00,169.99,170.21,169.76,170.06,16394.0,156.8277,157.0307,156.6155,156.8923,16394.0
2019-07-30 11:00:00,170.0,170.34,169.89,170.27,14636.0,156.8369,157.1506,156.7355,157.086,14636.0
2019-07-30 11:10:00,170.2,170.38,170.09,170.38,10034.0,157.0215,157.1875,156.92,157.1875,10034.0
2019-07-30 11:20:00,170.31,170.49,170.31,170.49,11595.0,157.1229,157.289,157.1229,157.289,11595.0
2019-07-30 11:30:00,170.49,170.74,170.42,170.48,11075.0,157.289,157.5196,157.2244,157.2798,11075.0
2019-07-30 11:40:00,170.64,170.71,170.33,170.37,19653.0,157.4274,157.492,157.1414,157.1783,19653.0
2019-07-30 11:50:00,170.4,170.4,169.85,169.86,41689.0,157.206,157.206,156.6986,156.7078,41689.0
2019-07-30 12:00:00,169.82,169.88,169.59,169.77,38498.0,156.6709,156.7262,156.4587,156.6248,38498.0
2019-07-30 12:10:00,169.75,169.9,169.67,169.83,9890.0,156.6063,156.7447,156.5325,156.6801,9890.0
2019-07-30 12:20:00,169.76,169.95,169.72,169.91,8835.0,156.6155,156.7908,156.5786,156.7539,8835.0
2019-07-30 12:30:00,169.85,170.0,169.4,169.44,55210.0,156.6986,156.8369,156.2834,156.3203,55210.0
2019-07-30 12:40:00,169.46,169.69,169.44,169.51,16290.0,156.3388,156.5509,156.3203,156.3849,16290.0
2019-07-30 12:50:00,169.49,169.51,169.4,169.46,11190.0,156.3664,156.3849,156.2834,156.3388,11190.0
2019-07-30 13:00:00,169.37,169.45,169.24,169.33,14414.0,156.2557,156.3295,156.1358,156.2188,14414.0
2019-07-30 13:10:00,169.33,169.52,169.32,169.46,30869.0,156.2188,156.3941,156.2096,156.3388,30869.0
2019-07-30 13:20:00,169.41,169.6,169.41,169.53,9375.0,156.2926,156.4679,156.2926,156.4033,9375.0
2019-07-30 13:30:00,169.52,169.62,169.39,169.6,6475.0,156.3941,156.4864,156.2742,156.4679,6475.0
2019-07-30 13:40:00,169.59,169.78,169.59,169.65,11832.0,156.4587,156.634,156.4587,156.514,11832.0
2019-07-30 13:50:00,169.67,169.82,169.56,169.56,14512.0,156.5325,156.6709,156.431,156.431,14512.0
2019-07-30 14:00:00,169.6,169.8,169.43,169.78,43868.0,156.4679,156.6524,156.3111,156.634,43868.0
2019-07-30 14:10:00,169.76,169.96,169.62,169.89,17351.0,156.6155,156.8,156.4864,156.7355,17351.0
2019-07-30 14:20:00,169.86,169.9,169.7,169.75,10933.0,156.7078,156.7447,156.5602,156.6063,10933.0
2019-07-30 14:30:00,169.73,169.87,169.65,169.86,14555.0,156.5879,156.717,156.514,156.7078,14555.0
2019-07-30 14:40:00,169.84,169.88,169.68,169.82,13156.0,156.6893,156.7262,156.5417,156.6709,13156.0
2019-07-30 14:50:00,169.8,169.9,169.78,169.9,9209.0,156.6524,156.7447,156.634,156.7447,9209.0
2019-07-30 15:00:00,169.88,170.02,169.85,169.94,21557.0,156.7262,156.8554,156.6986,156.7816,21557.0
2019-07-30 15:10:00,169.96,170.14,169.82,170.12,29367.0,156.8,156.9661,156.6709,156.9477,29367.0
2019-07-30 15:20:00,170.11,170.13,169.91,169.96,20000.0,156.9384,156.9569,156.7539,156.8,20000.0
2019-07-30 15:30:00,169.97,170.15,169.96,170.08,29556.0,156.8093,156.9753,156.8,156.9108,29556.0
2019-07-30 15:40:00,170.07,170.18,169.99,170.15,31994.0,156.9015,157.003,156.8277,156.9753,31994.0
2019-07-30 15:50:00,170.13,170.16,169.79,170.1,121903.0,156.9569,156.9846,156.6432,156.9292,121903.0
2019-07-31 09:30:00,170.1,170.34,169.04,169.09,49729.0,156.9292,157.1506,155.9513,155.9974,49729.0
2019-07-31 09:40:00,168.97,169.25,168.09,169.24,36894.0,155.8867,156.145,155.0748,156.1358,36894.0
2019-07-31 09:50:00,169.23,169.63,169.12,169.51,22015.0,156.1266,156.4956,156.0251,156.3849,22015.0
2019-07-31 10:00:00,169.42,169.42,168.99,169.12,12117.0,156.3019,156.3019,155.9051,156.0251,12117.0
2019-07-31 10:10:00,169.17,169.31,168.86,168.97,12274.0,156.0712,156.2004,155.7852,155.8867,12274.0
2019-07-31 10:20:00,168.97,169.16,168.44,168.44,23427.0,155.8867,156.062,155.3977,155.3977,23427.0
2019-07-31 10:30:00,168.43,168.68,168.04,168.61,51587.0,155.3885,155.6192,155.0287,155.5546,51587.0
2019-07-31 10:40:00,168.59,168.71,168.45,168.49,15761.0,155.5361,155.6468,155.407,155.4439,15761.0
2019-07-31 10:50:00,168.5,168.98,168.34,168.98,18816.0,155.4531,155.8959,155.3055,155.8959,18816.0
2019-07-31 11:00:00,168.94,169.01,168.86,168.97,24896.0,155.859,155.9236,155.7852,155.8867,24896.0
2019-07-31 11:10:00,168.93,169.0,168.8,168.86,13983.0,155.8498,155.9144,155.7299,155.7852,13983.0
2019-07-31 11:20:00,168.84,169.0,168.82,168.84,13572.0,155.7668,155.9144,155.7483,155.7668,13572.0
2019-07-31 11:30:00,168.77,168.91,168.74,168.9,13995.0,155.7022,155.8313,155.6745,155.8221,13995.0
2019-07-31 11:40:00,168.9,169.02,168.86,168.9,26137.0,155.8221,155.9328,155.7852,155.8221,26137.0
2019-07-31 11:50:00,169.0,169.36,168.81,168.92,37607.0,155.9144,156.2465,155.7391,155.8406,37607.0
2019-07-31 12:00:00,168.9,169.0,168.69,168.71,15721.0,155.8221,155.9144,155.6284,155.6468,15721.0
2019-07-31 12:10:00,168.7,169.01,168.7,168.81,11628.0,155.6376,155.9236,155.6376,155.7391,11628.0
2019-07-31 12:20:00,168.75,168.76,168.67,168.74,12427.0,155.6837,155.693,155.6099,155.6745,12427.0
2019-07-31 12:30:00,168.74,168.81,168.47,168.48,23647.0,155.6745,155.7391,155.4254,155.4346,23647.0
2019-07-31 12:40:00,168.47,168.47,168.07,168.13,52664.0,155.4254,155.4254,155.0564,155.1117,52664.0
2019-07-31 12:50:00,168.16,168.45,168.13,168.43,12513.0,155.1394,155.407,155.1117,155.3885,12513.0
2019-07-31 13:00:00,168.41,168.69,168.38,168.46,19363.0,155.3701,155.6284,155.3424,155.4162,19363.0
2019-07-31 13:10:00,168.48,168.53,168.17,168.36,13408.0,155.4346,155.4808,155.1486,155.3239,13408.0
2019-07-31 13:20:00,168.38,168.52,168.19,168.24,20461.0,155.3424,155.4715,155.1671,155.2132,20461.0
2019-07-31 13:30:00,168.25,168.29,167.85,167.89,31354.0,155.2224,155.2594,154.8534,154.8903,31354.0
2019-07-31 13:40:00,167.85,168.14,167.85,168.07,13114.0,154.8534,155.121,154.8534,155.0564,13114.0
2019-07-31 13:50:00,168.01,168.12,167.87,167.94,9491.0,155.001,155.1025,154.8719,154.9365,9491.0
2019-07-31 14:00:00,167.83,167.94,167.06,167.56,29983.0,154.835,154.9365,154.1246,154.5859,29983.0
2019-07-31 14:10:00,167.54,167.95,167.45,167.91,32428.0,154.5674,154.9457,154.4844,154.9088,32428.0
2019-07-31 14:20:00,167.86,168.13,167.83,167.96,32810.0,154.8626,155.1117,154.835,154.9549,32810.0
2019-07-31 14:30:00,167.93,168.29,167.42,167.43,26504.0,154.9272,155.2594,154.4567,154.4659,26504.0
2019-07-31 14:40:00,167.43,167.67,166.4,166.4,44652.0,154.4659,154.6874,153.5157,153.5157,44652.0
2019-07-31 14:50:00,166.35,166.43,164.62,165.74,66195.0,153.4696,153.5434,151.8735,152.9068,66195.0
2019-07-31 15:00:00,165.69,167.24,165.53,167.02,43824.0,152.8607,154.2907,152.7131,154.0877,43824.0
2019-07-31 15:10:00,167.03,167.07,166.51,166.99,22977.0,154.0969,154.1338,153.6172,154.06,22977.0
2019-07-31 15:20:00,166.95,167.36,166.95,167.22,21230.0,154.0231,154.4014,154.0231,154.2722,21230.0
2019-07-31 15:30:00,167.17,167.17,166.45,166.5,51277.0,154.2261,154.2261,153.5618,153.6079,51277.0
2019-07-31 15:40:00,166.58,166.59,165.85,165.95,82460.0,153.6818,153.691,153.0083,153.1005,82460.0
2019-07-31 15:50:00,165.95,166.12,165.28,165.62,214586.0,153.1005,153.2574,152.4824,152.7961,214586.0
2019-08-01 09:30:00,165.89,166.95,165.3,165.76,58250.0,153.0452,154.0231,152.5009,152.9252,58250.0
2019-08-01 09:40:00,165.83,166.16,165.38,165.91,29468.0,152.9898,153.2943,152.5747,153.0636,29468.0
2019-08-01 09:50:00,165.99,166.1,165.75,165.88,18046.0,153.1374,153.2389,152.916,153.036,18046.0
2019-08-01 10:00:00,165.77,166.16,165.45,165.6,43294.0,152.9345,153.2943,152.6393,152.7776,43294.0
2019-08-01 10:10:00,165.73,166.55,165.73,166.41,12172.0,152.8976,153.6541,152.8976,153.5249,12172.0
2019-08-01 10:20:00,166.41,166.54,166.27,166.31,10693.0,153.5249,153.6449,153.3958,153.4327,10693.0
2019-08-01 10:30:00,166.23,166.44,166.13,166.34,27507.0,153.3589,153.5526,153.2666,153.4603,27507.0
2019-08-01 10:40:00,166.37,166.52,165.41,166.22,104005.0,153.488,153.6264,152.6023,153.3496,104005.0
2019-08-01 10:50:00,166.23,166.87,166.23,166.75,10609.0,153.3589,153.9493,153.3589,153.8386,10609.0
2019-08-01 11:00:00,166.76,167.02,166.63,166.81,13669.0,153.8478,154.0877,153.7279,153.8939,13669.0
2019-08-01 11:10:00,166.84,167.16,166.65,166.74,13463.0,153.9216,154.2168,153.7463,153.8294,13463.0
2019-08-01 11:20:00,166.74,166.83,166.31,166.46,15604.0,153.8294,153.9124,153.4327,153.571,15604.0
2019-08-01 11:30:00,166.46,166.52,166.26,166.34,13953.0,153.571,153.6264,153.3865,153.4603,13953.0
2019-08-01 11:40:00,166.34,166.6,166.26,166.53,26284.0,153.4603,153.7002,153.3865,153.6356,26284.0
2019-08-01 11:50:00,166.63,166.63,166.29,166.47,22047.0,153.7279,153.7279,153.4142,153.5803,22047.0
2019-08-01 12:00:00,166.44,166.52,166.28,166.31,36477.0,153.5526,153.6264,153.405,153.4327,36477.0
2019-08-01 12:10:00,166.36,166.44,166.14,166.14,11133.0,153.4788,153.5526,153.2758,153.2758,11133.0
2019-08-01 12:20:00,166.15,166.42,166.15,166.41,12632.0,153.2851,153.5341,153.2851,153.5249,12632.0
2019-08-01 12:30:00,166.44,166.52,166.2,166.36,36533.0,153.5526,153.6264,153.3312,153.4788,36533.0
2019-08-01 12:40:00,166.4,166.54,166.32,166.41,11104.0,153.5157,153.6449,153.4419,153.5249,11104.0
2019-08-01 12:50:00,166.49,166.54,166.41,166.52,16963.0,153.5987,153.6449,153.5249,153.6264,16963.0
2019-08-01 13:00:00,166.5,166.59,166.39,166.55,14248.0,153.6079,153.691,153.5065,153.6541,14248.0
2019-08-01 13:10:00,166.49,166.49,165.49,165.71,75368.0,153.5987,153.5987,152.6762,152.8791,75368.0
2019-08-01 13:20:00,165.7,165.75,163.48,163.57,66650.0,152.8699,152.916,150.8218,150.9048,66650.0
2019-08-01 13:30:00,163.55,164.09,161.59,161.79,108396.0,150.8864,151.3846,149.0781,149.2626,108396.0
2019-08-01 13:40:00,161.76,161.8,160.79,161.72,65198.0,149.235,149.2719,148.3401,149.1981,65198.0
2019-08-01 13:50:00,161.65,162.12,160.77,162.12,46583.0,149.1335,149.5671,148.3216,149.5671,46583.0
2019-08-01 14:00:00,161.92,162.36,161.67,161.72,34040.0,149.3826,149.7885,149.1519,149.1981,34040.0
2019-08-01 14:10:00,161.57,162.27,161.12,162.27,32950.0,149.0597,149.7055,148.6445,149.7055,32950.0
2019-08-01 14:20:00,162.26,162.32,161.19,161.33,33442.0,149.6963,149.7516,148.7091,148.8383,33442.0
2019-08-01 14:30:00,161.33,161.52,160.85,161.41,32652.0,148.8383,149.0135,148.3954,148.9121,32652.0
2019-08-01 14:40:00,161.49,161.66,160.95,161.66,30390.0,148.9859,149.1427,148.4877,149.1427,30390.0
2019-08-01 14:50:00,161.75,162.04,161.0,161.22,28669.0,149.2257,149.4933,148.5338,148.7368,28669.0
2019-08-01 15:00:00,161.28,161.45,160.9,160.92,27184.0,148.7921,148.949,148.4416,148.46,27184.0
2019-08-01 15:10:00,160.99,161.49,160.68,161.43,43722.0,148.5246,148.9859,148.2386,148.9305,43722.0
2019-08-01 15:20:00,161.44,162.17,161.37,161.83,34425.0,148.9397,149.6132,148.8752,149.2995,34425.0
2019-08-01 15:30:00,161.88,162.04,161.51,161.9,41319.0,149.3457,149.4933,149.0043,149.3641,41319.0
2019-08-01 15:40:00,161.98,161.98,161.09,161.09,61490.0,149.4379,149.4379,148.6168,148.6168,61490.0
2019-08-01 15:50:00,161.09,161.38,160.66,161.2,131992.0,148.6168,148.8844,148.2201,148.7183,131992.0
2019-08-02 09:30:00,159.84,159.84,157.86,159.45,116300.0,147.4636,147.4636,145.6369,147.1038,116300.0
2019-08-02 09:40:00,159.29,159.48,158.12,158.36,60414.0,146.9562,147.1315,145.8768,146.0982,60414.0
2019-08-02 09:50:00,158.52,158.79,158.13,158.34,77874.0,146.2458,146.4949,145.886,146.0798,77874.0
2019-08-02 10:00:00,158.37,159.01,158.28,158.64,55539.0,146.1075,146.6979,146.0244,146.3565,55539.0
2019-08-02 10:10:00,158.66,158.77,157.7,157.75,39368.0,146.375,146.4765,145.4893,145.5355,39368.0
2019-08-02 10:20:00,157.81,158.99,157.7,158.83,46213.0,145.5908,146.6794,145.4893,146.5318,46213.0
2019-08-02 10:30:00,158.78,158.82,158.46,158.49,31535.0,146.4857,146.5226,146.1905,146.2182,31535.0
2019-08-02 10:40:00,158.54,158.98,158.43,158.71,36111.0,146.2643,146.6702,146.1628,146.4211,36111.0
2019-08-02 10:50:00,158.7,158.7,158.25,158.28,20233.0,146.4119,146.4119,145.9967,146.0244,20233.0
2019-08-02 11:00:00,158.21,158.94,158.19,158.84,23553.0,145.9598,146.6333,145.9414,146.5411,23553.0
2019-08-02 11:10:00,158.84,159.68,158.84,159.5,29330.0,146.5411,147.316,146.5411,147.15,29330.0
2019-08-02 11:20:00,159.54,159.54,158.8,158.82,38501.0,147.1869,147.1869,146.5042,146.5226,38501.0
2019-08-02 11:30:00,158.88,159.16,158.11,158.14,21411.0,146.578,146.8363,145.8676,145.8953,21411.0
2019-08-02 11:40:00,158.17,158.58,158.04,158.38,13492.0,145.9229,146.3012,145.803,146.1167,13492.0
2019-08-02 11:50:00,158.52,158.87,158.1,158.65,16476.0,146.2458,146.5687,145.8584,146.3658,16476.0
2019-08-02 12:00:00,158.71,158.81,158.32,158.63,14750.0,146.4211,146.5134,146.0613,146.3473,14750.0
2019-08-02 12:10:00,158.67,159.29,158.63,159.21,13471.0,146.3842,146.9562,146.3473,146.8824,13471.0
2019-08-02 12:20:00,159.2,159.37,159.02,159.13,19911.0,146.8732,147.03,146.7071,146.8086,19911.0
2019-08-02 12:30:00,159.1,159.1,158.3,158.5,32174.0,146.7809,146.7809,146.0429,146.2274,32174.0
2019-08-02 12:40:00,158.45,158.69,158.27,158.34,26996.0,146.1813,146.4027,146.0152,146.0798,26996.0
2019-08-02 12:50:00,158.31,158.56,158.07,158.16,17314.0,146.0521,146.2827,145.8307,145.9137,17314.0
2019-08-02 13:00:00,158.11,158.16,157.45,157.59,25761.0,145.8676,145.9137,145.2587,145.3878,25761.0
2019-08-02 13:10:00,157.68,157.78,157.52,157.55,25307.0,145.4709,145.5631,145.3233,145.3509,25307.0
2019-08-02 13:20:00,157.6,157.82,157.42,157.49,31453.0,145.3971,145.6,145.231,145.2956,31453.0
2019-08-02 13:30:00,157.43,157.5,157.1,157.22,25876.0,145.2402,145.3048,144.9358,145.0465,25876.0
2019-08-02 13:40:00,157.19,157.64,157.17,157.48,17862.0,145.0188,145.434,145.0004,145.2864,17862.0
2019-08-02 13:50:00,157.49,157.71,157.4,157.55,13073.0,145.2956,145.4986,145.2126,145.3509,13073.0
2019-08-02 14:00:00,157.55,157.89,157.33,157.78,36300.0,145.3509,145.6646,145.148,145.5631,36300.0
2019-08-02 14:10:00,157.8,158.06,157.61,157.66,25857.0,145.5816,145.8215,145.4063,145.4524,25857.0
2019-08-02 14:20:00,157.72,158.14,157.61,157.76,18029.0,145.5078,145.8953,145.4063,145.5447,18029.0
2019-08-02 14:30:00,157.78,158.18,157.64,158.16,16261.0,145.5631,145.9322,145.434,145.9137,16261.0
2019-08-02 14:40:00,158.13,158.26,157.9,158.1,21245.0,145.886,146.006,145.6738,145.8584,21245.0
2019-08-02 14:50:00,158.06,158.22,157.87,158.21,20681.0,145.8215,145.9691,145.6462,145.9598,20681.0
2019-08-02 15:00:00,158.19,158.4,158.03,158.09,28617.0,145.9414,146.1351,145.7938,145.8491,28617.0
2019-08-02 15:10:00,158.08,158.13,157.73,157.96,23910.0,145.8399,145.886,145.517,145.7292,23910.0
2019-08-02 15:20:00,157.99,158.58,157.96,158.45,26162.0,145.7569,146.3012,145.7292,146.1813,26162.0
2019-08-02 15:30:00,158.44,159.0,158.2,158.77,59440.0,146.172,146.6887,145.9506,146.4765,59440.0
2019-08-02 15:40:00,158.77,158.84,158.4,158.59,53389.0,146.4765,146.5411,146.1351,146.3104,53389.0
2019-08-02 15:50:00,158.63,159.0,158.4,158.7,105207.0,146.3473,146.6887,146.1351,146.4119,105207.0
2019-08-05 09:30:00,154.6,155.42,153.01,153.96,140779.0,142.6294,143.3859,141.1625,142.0389,140779.0
2019-08-05 09:40:00,153.95,154.17,153.31,153.34,60248.0,142.0297,142.2327,141.4392,141.4669,60248.0
2019-08-05 09:50:00,153.28,153.95,152.76,153.81,67022.0,141.4116,142.0297,140.9318,141.9005,67022.0
2019-08-05 10:00:00,153.77,154.0,153.56,153.9,31084.0,141.8636,142.0758,141.6699,141.9836,31084.0
2019-08-05 10:10:00,153.91,154.06,153.56,153.56,80349.0,141.9928,142.1312,141.6699,141.6699,80349.0
2019-08-05 10:20:00,153.6,153.97,153.22,153.47,29028.0,141.7068,142.0481,141.3562,141.5869,29028.0
2019-08-05 10:30:00,153.45,153.9,153.24,153.68,31972.0,141.5684,141.9836,141.3747,141.7806,31972.0
2019-08-05 10:40:00,153.68,153.93,153.54,153.87,39986.0,141.7806,142.0112,141.6514,141.9559,39986.0
2019-08-05 10:50:00,153.83,154.01,153.69,153.93,54728.0,141.919,142.085,141.7898,142.0112,54728.0
2019-08-05 11:00:00,153.94,154.03,153.84,153.9,48616.0,142.0205,142.1035,141.9282,141.9836,48616.0
2019-08-05 11:10:00,153.96,154.04,153.58,153.58,36341.0,142.0389,142.1127,141.6883,141.6883,36341.0
2019-08-05 11:20:00,153.66,153.89,153.31,153.47,23106.0,141.7621,141.9743,141.4392,141.5869,23106.0
2019-08-05 11:30:00,153.47,153.63,153.23,153.34,20165.0,141.5869,141.7345,141.3654,141.4669,20165.0
2019-08-05 11:40:00,153.39,153.41,152.91,153.26,21867.0,141.5131,141.5315,141.0702,141.3931,21867.0
2019-08-05 11:50:00,153.44,153.54,153.18,153.23,21084.0,141.5592,141.6514,141.3193,141.3654,21084.0
2019-08-05 12:00:00,153.18,153.3,153.06,153.21,17612.0,141.3193,141.43,141.2086,141.347,17612.0
2019-08-05 12:10:00,153.15,153.54,153.05,153.46,67114.0,141.2916,141.6514,141.1994,141.5776,67114.0
2019-08-05 12:20:00,153.4,153.47,152.85,152.9,21300.0,141.5223,141.5869,141.0149,141.061,21300.0
2019-08-05 12:30:00,152.92,153.25,152.9,153.16,30895.0,141.0794,141.3839,141.061,141.3009,30895.0
2019-08-05 12:40:00,153.17,153.17,152.42,152.42,38872.0,141.3101,141.3101,140.6182,140.6182,38872.0
2019-08-05 12:50:00,152.49,152.85,152.02,152.2,36800.0,140.6827,141.0149,140.2491,140.4152,36800.0
2019-08-05 13:00:00,152.19,152.49,152.09,152.46,33753.0,140.406,140.6827,140.3137,140.6551,33753.0
2019-08-05 13:10:00,152.5,152.59,152.09,152.32,48564.0,140.692,140.775,140.3137,140.5259,48564.0
2019-08-05 13:20:00,152.25,152.41,151.93,151.99,29542.0,140.4613,140.6089,140.1661,140.2215,29542.0
2019-08-05 13:30:00,151.95,152.27,151.72,152.23,39141.0,140.1846,140.4798,139.9724,140.4429,39141.0
2019-08-05 13:40:00,152.25,152.32,151.42,151.49,30440.0,140.4613,140.5259,139.6956,139.7602,30440.0
2019-08-05 13:50:00,151.42,151.54,151.21,151.24,36113.0,139.6956,139.8063,139.5019,139.5295,36113.0
2019-08-05 14:00:00,151.27,151.49,151.1,151.27,21085.0,139.5572,139.7602,139.4004,139.5572,21085.0
2019-08-05 14:10:00,151.24,151.61,151.17,151.26,22937.0,139.5295,139.8709,139.4649,139.548,22937.0
2019-08-05 14:20:00,151.27,151.36,150.72,150.74,22301.0,139.5572,139.6402,139.0498,139.0682,22301.0
2019-08-05 14:30:00,150.82,150.88,150.5,150.67,41550.0,139.142,139.1974,138.8468,139.0037,41550.0
2019-08-05 14:40:00,150.66,150.66,149.86,149.91,98578.0,138.9944,138.9944,138.2564,138.3025,98578.0
2019-08-05 14:50:00,149.92,150.13,149.6,149.84,39208.0,138.3117,138.5055,138.0165,138.2379,39208.0
2019-08-05 15:00:00,149.86,150.14,147.71,148.19,184343.0,138.2564,138.5147,136.2729,136.7157,184343.0
2019-08-05 15:10:00,148.21,150.2,148.17,150.0,97704.0,136.7341,138.5701,136.6972,138.3855,97704.0
2019-08-05 15:20:00,150.06,150.26,149.67,149.75,77067.0,138.4409,138.6254,138.0811,138.1549,77067.0
2019-08-05 15:30:00,149.75,150.19,149.49,150.09,88977.0,138.1549,138.5608,137.915,138.4686,88977.0
2019-08-05 15:40:00,150.11,151.07,149.92,150.93,165066.0,138.487,139.3727,138.3117,139.2435,165066.0
2019-08-05 15:50:00,150.93,151.34,150.36,151.02,219840.0,139.2435,139.6218,138.7177,139.3266,219840.0
2019-08-06 09:30:00,152.42,154.35,152.18,153.6,90267.0,140.6182,142.3987,140.3967,141.7068,90267.0
2019-08-06 09:40:00,153.7,154.09,152.67,152.9,97972.0,141.7991,142.1589,140.8488,141.061,97972.0
2019-08-06 09:50:00,152.86,153.15,152.5,152.89,24404.0,141.0241,141.2916,140.692,141.0518,24404.0
2019-08-06 10:00:00,152.8,153.07,152.2,152.3,28467.0,140.9687,141.2178,140.4152,140.5075,28467.0
2019-08-06 10:10:00,152.24,152.27,150.73,150.9,41301.0,140.4521,140.4798,139.059,139.2159,41301.0
2019-08-06 10:20:00,150.95,151.82,150.82,151.41,25933.0,139.262,140.0646,139.142,139.6864,25933.0
2019-08-06 10:30:00,151.31,151.76,151.14,151.34,15758.0,139.5941,140.0093,139.4373,139.6218,15758.0
2019-08-06 10:40:00,151.41,151.77,150.83,150.83,25279.0,139.6864,140.0185,139.1513,139.1513,25279.0
2019-08-06 10:50:00,150.84,151.4,150.82,151.3,27870.0,139.1605,139.6771,139.142,139.5849,27870.0
2019-08-06 11:00:00,151.32,151.39,150.97,151.11,21961.0,139.6033,139.6679,139.2804,139.4096,21961.0
2019-08-06 11:10:00,151.04,151.13,150.41,150.48,19099.0,139.345,139.428,138.7638,138.8284,19099.0
2019-08-06 11:20:00,150.47,151.16,150.46,150.96,17992.0,138.8191,139.4557,138.8099,139.2712,17992.0
2019-08-06 11:30:00,151.03,151.14,150.45,150.84,23715.0,139.3358,139.4373,138.8007,139.1605,23715.0
2019-08-06 11:40:00,150.81,150.93,150.61,150.68,29776.0,139.1328,139.2435,138.9483,139.0129,29776.0
2019-08-06 11:50:00,150.71,151.13,150.54,151.13,18133.0,139.0406,139.428,138.8837,139.428,18133.0
2019-08-06 12:00:00,151.19,151.48,150.86,151.01,16173.0,139.4834,139.7509,139.179,139.3173,16173.0
2019-08-06 12:10:00,151.0,151.23,150.82,151.03,12651.0,139.3081,139.5203,139.142,139.3358,12651.0
2019-08-06 12:20:00,150.93,151.1,150.82,150.88,5984.0,139.2435,139.4004,139.142,139.1974,5984.0
2019-08-06 12:30:00,150.87,151.04,150.7,150.99,18880.0,139.1882,139.345,139.0313,139.2989,18880.0
2019-08-06 12:40:00,150.92,151.23,150.85,151.0,14573.0,139.2343,139.5203,139.1697,139.3081,14573.0
2019-08-06 12:50:00,150.96,151.26,150.87,151.12,17354.0,139.2712,139.548,139.1882,139.4188,17354.0
2019-08-06 13:00:00,151.22,151.51,151.22,151.39,8778.0,139.5111,139.7786,139.5111,139.6679,8778.0
2019-08-06 13:10:00,151.34,151.6,151.29,151.34,7681.0,139.6218,139.8617,139.5757,139.6218,7681.0
2019-08-06 13:20:00,151.43,151.84,151.39,151.73,7727.0,139.7048,140.0831,139.6679,139.9816,7727.0
2019-08-06 13:30:00,151.74,151.87,151.58,151.84,10707.0,139.9908,140.1107,139.8432,140.0831,10707.0
2019-08-06 13:40:00,151.86,151.96,151.67,151.92,9247.0,140.1015,140.1938,139.9262,140.1569,9247.0
2019-08-06 13:50:00,151.98,152.08,151.8,151.91,11941.0,140.2122,140.3045,140.0462,140.1476,11941.0
2019-08-06 14:00:00,151.89,151.91,151.22,151.38,21165.0,140.1292,140.1476,139.5111,139.6587,21165.0
2019-08-06 14:10:00,151.39,152.09,151.39,152.09,7318.0,139.6679,140.3137,139.6679,140.3137,7318.0
2019-08-06 14:20:00,152.06,152.29,152.0,152.14,12727.0,140.286,140.4982,140.2307,140.3598,12727.0
2019-08-06 14:30:00,152.11,152.44,152.05,152.4,33423.0,140.3322,140.6366,140.2768,140.5997,33423.0
2019-08-06 14:40:00,152.41,152.54,152.19,152.34,21824.0,140.6089,140.7289,140.406,140.5444,21824.0
2019-08-06 14:50:00,152.39,152.49,152.05,152.06,16286.0,140.5905,140.6827,140.2768,140.286,16286.0
2019-08-06 15:00:00,152.09,152.27,152.01,152.15,18351.0,140.3137,140.4798,140.2399,140.3691,18351.0
2019-08-06 15:10:00,152.07,152.66,152.06,152.59,20875.0,140.2953,140.8396,140.286,140.775,20875.0
2019-08-06 15:20:00,152.57,152.68,152.12,152.25,24415.0,140.7565,140.858,140.3414,140.4613,24415.0
2019-08-06 15:30:00,152.24,152.51,152.01,152.46,36584.0,140.4521,140.7012,140.2399,140.6551,36584.0
2019-08-06 15:40:00,152.5,152.73,152.33,152.51,53282.0,140.692,140.9042,140.5351,140.7012,53282.0
2019-08-06 15:50:00,152.51,152.79,152.36,152.77,128362.0,140.7012,140.9595,140.5628,140.9411,128362.0
2019-08-07 09:30:00,150.44,151.43,149.33,150.93,61716.0,138.7915,139.7048,137.7674,139.2435,61716.0
2019-08-07 09:40:00,150.89,150.89,149.09,149.57,50088.0,139.2066,139.2066,137.546,137.9888,50088.0
2019-08-07 09:50:00,149.53,149.66,148.91,149.0,41366.0,137.9519,138.0719,137.3799,137.463,41366.0
2019-08-07 10:00:00,148.97,149.71,148.6,149.6,33305.0,137.4353,138.118,137.0939,138.0165,33305.0
2019-08-07 10:10:00,149.74,150.16,149.46,149.82,23533.0,138.1457,138.5332,137.8874,138.2195,23533.0
2019-08-07 10:20:00,149.62,149.72,149.2,149.42,29438.0,138.035,138.1272,137.6475,137.8504,29438.0
2019-08-07 10:30:00,149.3,150.77,149.3,150.77,34897.0,137.7397,139.0959,137.7397,139.0959,34897.0
2019-08-07 10:40:00,150.67,150.68,150.26,150.68,45192.0,139.0037,139.0129,138.6254,139.0129,45192.0
2019-08-07 10:50:00,150.6,151.25,150.52,150.95,28594.0,138.9391,139.5388,138.8653,139.262,28594.0
2019-08-07 11:00:00,150.91,150.91,150.0,150.52,21117.0,139.2251,139.2251,138.3855,138.8653,21117.0
2019-08-07 11:10:00,150.67,150.89,150.44,150.61,21899.0,139.0037,139.2066,138.7915,138.9483,21899.0
2019-08-07 11:20:00,150.72,150.73,149.88,150.19,15360.0,139.0498,139.059,138.2748,138.5608,15360.0
2019-08-07 11:30:00,150.04,150.32,149.99,150.21,16083.0,138.4224,138.6808,138.3763,138.5793,16083.0
2019-08-07 11:40:00,150.22,150.26,149.62,149.85,18028.0,138.5885,138.6254,138.035,138.2472,18028.0
2019-08-07 11:50:00,149.8,150.15,149.55,149.64,20146.0,138.201,138.5239,137.9704,138.0534,20146.0
2019-08-07 12:00:00,149.65,149.98,149.45,149.54,16299.0,138.0626,138.3671,137.8781,137.9612,16299.0
2019-08-07 12:10:00,149.58,150.0,149.48,149.67,17353.0,137.9981,138.3855,137.9058,138.0811,17353.0
2019-08-07 12:20:00,149.59,149.66,149.28,149.66,12963.0,138.0073,138.0719,137.7213,138.0719,12963.0
2019-08-07 12:30:00,149.62,150.1,149.62,149.96,24342.0,138.035,138.4778,138.035,138.3486,24342.0
2019-08-07 12:40:00,149.94,150.21,149.78,149.99,15898.0,138.3302,138.5793,138.1826,138.3763,15898.0
2019-08-07 12:50:00,150.01,150.25,149.91,150.2,14705.0,138.3948,138.6162,138.3025,138.5701,14705.0
2019-08-07 13:00:00,150.25,150.47,150.23,150.42,14605.0,138.6162,138.8191,138.5977,138.773,14605.0
2019-08-07 13:10:00,150.47,150.47,149.82,150.02,15370.0,138.8191,138.8191,138.2195,138.404,15370.0
2019-08-07 13:20:00,150.0,150.01,149.78,149.82,19936.0,138.3855,138.3948,138.1826,138.2195,19936.0
2019-08-07 13:30:00,149.95,150.67,149.95,150.67,16057.0,138.3394,139.0037,138.3394,139.0037,16057.0
2019-08-07 13:40:00,150.67,150.79,150.6,150.79,22876.0,139.0037,139.1144,138.9391,139.1144,22876.0
2019-08-07 13:50:00,150.78,150.87,150.41,150.52,34622.0,139.1051,139.1882,138.7638,138.8653,34622.0
2019-08-07 14:00:00,150.54,151.07,150.41,151.0,13735.0,138.8837,139.3727,138.7638,139.3081,13735.0
2019-08-07 14:10:00,151.01,151.05,150.12,150.12,15158.0,139.3173,139.3542,138.4962,138.4962,15158.0
2019-08-07 14:20:00,150.2,150.42,150.02,150.42,19004.0,138.5701,138.773,138.404,138.773,19004.0
2019-08-07 14:30:00,150.43,150.52,150.25,150.32,18000.0,138.7822,138.8653,138.6162,138.6808,18000.0
2019-08-07 14:40:00,150.24,150.95,150.22,150.81,18294.0,138.607,139.262,138.5885,139.1328,18294.0
2019-08-07 14:50:00,150.96,151.08,150.77,151.0,10436.0,139.2712,139.3819,139.0959,139.3081,10436.0
2019-08-07 15:00:00,150.91,150.96,150.31,150.62,19026.0,139.2251,139.2712,138.6715,138.9575,19026.0
2019-08-07 15:10:00,150.63,150.73,150.35,150.64,13477.0,138.9668,139.059,138.7084,138.976,13477.0
2019-08-07 15:20:00,150.72,151.14,150.69,151.06,22772.0,139.0498,139.4373,139.0221,139.3635,22772.0
2019-08-07 15:30:00,151.13,151.51,151.05,151.51,23461.0,139.428,139.7786,139.3542,139.7786,23461.0
2019-08-07 15:40:00,151.52,151.58,151.11,151.21,34400.0,139.7878,139.8432,139.4096,139.5019,34400.0
2019-08-07 15:50:00,151.16,151.56,150.97,151.24,87855.0,139.4557,139.8248,139.2804,139.5295,87855.0
2019-08-08 09:30:00,152.1,152.99,151.5,152.36,51651.0,140.3229,141.144,139.7694,140.5628,51651.0
2019-08-08 09:40:00,152.37,152.37,151.65,152.0,14136.0,140.572,140.572,139.9078,140.2307,14136.0
2019-08-08 09:50:00,152.0,152.78,151.45,152.38,18893.0,140.2307,140.9503,139.7233,140.5813,18893.0
2019-08-08 10:00:00,152.44,152.92,152.34,152.65,22984.0,140.6366,141.0794,140.5444,140.8304,22984.0
2019-08-08 10:10:00,152.64,152.67,152.2,152.54,17592.0,140.8211,140.8488,140.4152,140.7289,17592.0
2019-08-08 10:20:00,152.52,152.84,152.28,152.79,29583.0,140.7104,141.0056,140.489,140.9595,29583.0
2019-08-08 10:30:00,152.84,153.04,152.81,152.92,26180.0,141.0056,141.1902,140.978,141.0794,26180.0
2019-08-08 10:40:00,152.91,153.27,152.9,152.99,10036.0,141.0702,141.4023,141.061,141.144,10036.0
2019-08-08 10:50:00,152.99,153.51,152.99,153.29,17237.0,141.144,141.6238,141.144,141.4208,17237.0
2019-08-08 11:00:00,153.21,153.24,152.76,152.84,18779.0,141.347,141.3747,140.9318,141.0056,18779.0
2019-08-08 11:10:00,152.79,153.13,152.69,153.12,15093.0,140.9595,141.2732,140.8673,141.264,15093.0
2019-08-08 11:20:00,153.06,153.52,153.01,153.4,9864.0,141.2086,141.633,141.1625,141.5223,9864.0
2019-08-08 11:30:00,153.39,153.86,153.34,153.8,14357.0,141.5131,141.9467,141.4669,141.8913,14357.0
2019-08-08 11:40:00,153.81,153.97,153.8,153.85,11691.0,141.9005,142.0481,141.8913,141.9374,11691.0
2019-08-08 11:50:00,153.8,154.0,153.75,153.94,7161.0,141.8913,142.0758,141.8452,142.0205,7161.0
2019-08-08 12:00:00,153.97,154.14,153.9,153.9,11641.0,142.0481,142.205,141.9836,141.9836,11641.0
2019-08-08 12:10:00,153.92,154.21,153.92,154.15,7237.0,142.002,142.2696,142.002,142.2142,7237.0
2019-08-08 12:20:00,154.12,154.2,154.0,154.0,9001.0,142.1865,142.2603,142.0758,142.0758,9001.0
2019-08-08 12:30:00,154.05,154.18,153.87,154.02,15509.0,142.122,142.2419,141.9559,142.0943,15509.0
2019-08-08 12:40:00,154.03,154.1,153.89,153.9,8792.0,142.1035,142.1681,141.9743,141.9836,8792.0
2019-08-08 12:50:00,153.9,153.98,153.76,153.88,11238.0,141.9836,142.0574,141.8544,141.9651,11238.0
2019-08-08 13:00:00,153.96,154.08,153.81,153.87,9994.0,142.0389,142.1496,141.9005,141.9559,9994.0
2019-08-08 13:10:00,153.81,153.83,153.6,153.63,12332.0,141.9005,141.919,141.7068,141.7345,12332.0
2019-08-08 13:20:00,153.64,153.74,153.5,153.5,6133.0,141.7437,141.836,141.6145,141.6145,6133.0
2019-08-08 13:30:00,153.53,153.77,153.52,153.71,9950.0,141.6422,141.8636,141.633,141.8083,9950.0
2019-08-08 13:40:00,153.74,153.86,153.74,153.83,8182.0,141.836,141.9467,141.836,141.919,8182.0
2019-08-08 13:50:00,153.83,153.91,153.65,153.65,13465.0,141.919,141.9928,141.7529,141.7529,13465.0
2019-08-08 14:00:00,153.65,153.65,153.36,153.4,12080.0,141.7529,141.7529,141.4854,141.5223,12080.0
2019-08-08 14:10:00,153.39,153.74,153.38,153.49,9699.0,141.5131,141.836,141.5038,141.6053,9699.0
2019-08-08 14:20:00,153.54,153.63,153.48,153.55,10593.0,141.6514,141.7345,141.5961,141.6607,10593.0
2019-08-08 14:30:00,153.56,153.86,153.56,153.85,16038.0,141.6699,141.9467,141.6699,141.9374,16038.0
2019-08-08 14:40:00,153.85,154.05,153.57,153.64,10466.0,141.9374,142.122,141.6791,141.7437,10466.0
2019-08-08 14:50:00,153.64,154.04,153.64,153.95,16424.0,141.7437,142.1127,141.7437,142.0297,16424.0
2019-08-08 15:00:00,153.99,154.17,153.96,154.04,19651.0,142.0666,142.2327,142.0389,142.1127,19651.0
2019-08-08 15:10:00,154.07,154.11,153.83,153.84,27602.0,142.1404,142.1773,141.919,141.9282,27602.0
2019-08-08 15:20:00,153.88,153.98,153.62,153.84,28522.0,141.9651,142.0574,141.7252,141.9282,28522.0
2019-08-08 15:30:00,153.79,154.14,153.72,154.09,24451.0,141.8821,142.205,141.8175,142.1589,24451.0
2019-08-08 15:40:00,154.06,154.7,154.06,154.61,60715.0,142.1312,142.7216,142.1312,142.6386,60715.0
2019-08-08 15:50:00,154.58,155.2,154.52,155.09,334765.0,142.6109,143.1829,142.5556,143.0814,334765.0
2019-08-09 09:30:00,153.92,155.49,153.73,154.9,49074.0,142.002,143.4505,141.8267,142.9061,49074.0
2019-08-09 09:40:00,154.95,155.4,154.89,154.97,47682.0,142.9523,143.3674,142.8969,142.9707,47682.0
2019-08-09 09:50:00,154.97,155.38,154.77,155.18,48257.0,142.9707,143.349,142.7862,143.1645,48257.0
2019-08-09 10:00:00,155.18,155.23,154.26,154.59,38182.0,143.1645,143.2106,142.3157,142.6201,38182.0
2019-08-09 10:10:00,154.49,155.07,154.49,154.58,18586.0,142.5279,143.063,142.5279,142.6109,18586.0
2019-08-09 10:20:00,154.66,154.7,154.14,154.19,16777.0,142.6847,142.7216,142.205,142.2511,16777.0
2019-08-09 10:30:00,154.13,154.16,153.45,153.97,19061.0,142.1958,142.2234,141.5684,142.0481,19061.0
2019-08-09 10:40:00,153.97,154.02,153.49,153.81,20156.0,142.0481,142.0943,141.6053,141.9005,20156.0
2019-08-09 10:50:00,153.84,154.43,153.84,154.24,17637.0,141.9282,142.4725,141.9282,142.2972,17637.0
2019-08-09 11:00:00,154.15,154.16,153.73,154.03,23276.0,142.2142,142.2234,141.8267,142.1035,23276.0
2019-08-09 11:10:00,154.08,154.5,153.96,154.35,13453.0,142.1496,142.5371,142.0389,142.3987,13453.0
2019-08-09 11:20:00,154.31,154.46,153.67,153.67,19805.0,142.3618,142.5002,141.7714,141.7714,19805.0
2019-08-09 11:30:00,153.71,154.15,153.71,153.99,23675.0,141.8083,142.2142,141.8083,142.0666,23675.0
2019-08-09 11:40:00,153.99,154.4,153.96,154.4,17106.0,142.0666,142.4448,142.0389,142.4448,17106.0
2019-08-09 11:50:00,154.38,154.43,153.92,154.07,18993.0,142.4264,142.4725,142.002,142.1404,18993.0
2019-08-09 12:00:00,154.1,154.21,153.91,153.96,20365.0,142.1681,142.2696,141.9928,142.0389,20365.0
2019-08-09 12:10:00,153.92,154.16,153.9,153.94,16798.0,142.002,142.2234,141.9836,142.0205,16798.0
2019-08-09 12:20:00,153.92,154.18,153.78,153.88,14428.0,142.002,142.2419,141.8729,141.9651,14428.0
2019-08-09 12:30:00,153.88,154.13,153.82,154.13,21367.0,141.9651,142.1958,141.9098,142.1958,21367.0
2019-08-09 12:40:00,154.15,154.81,154.14,154.72,14417.0,142.2142,142.8231,142.205,142.7401,14417.0
2019-08-09 12:50:00,154.76,155.61,154.58,154.86,37968.0,142.777,143.5612,142.6109,142.8692,37968.0
2019-08-09 13:00:00,154.79,154.93,154.69,154.88,17741.0,142.8047,142.9338,142.7124,142.8877,17741.0
2019-08-09 13:10:00,154.77,155.18,154.64,155.03,17715.0,142.7862,143.1645,142.6663,143.0261,17715.0
2019-08-09 13:20:00,155.01,155.23,154.96,155.06,15098.0,143.0076,143.2106,142.9615,143.0537,15098.0
2019-08-09 13:30:00,155.09,155.34,155.06,155.18,35529.0,143.0814,143.3121,143.0537,143.1645,35529.0
2019-08-09 13:40:00,155.2,155.33,155.04,155.23,14699.0,143.1829,143.3028,143.0353,143.2106,14699.0
2019-08-09 13:50:00,155.19,155.26,154.81,154.81,18822.0,143.1737,143.2383,142.8231,142.8231,18822.0
2019-08-09 14:00:00,154.81,154.86,154.58,154.74,20659.0,142.8231,142.8692,142.6109,142.7585,20659.0
2019-08-09 14:10:00,154.71,155.2,154.63,154.99,60542.0,142.7308,143.1829,142.657,142.9892,60542.0
2019-08-09 14:20:00,155.04,155.58,155.02,155.45,33943.0,143.0353,143.5335,143.0168,143.4135,33943.0
2019-08-09 14:30:00,155.49,155.69,155.25,155.33,20418.0,143.4505,143.635,143.229,143.3028,20418.0
2019-08-09 14:40:00,155.34,155.39,155.21,155.22,20496.0,143.3121,143.3582,143.1921,143.2014,20496.0
2019-08-09 14:50:00,155.21,155.5,155.17,155.33,17224.0,143.1921,143.4597,143.1552,143.3028,17224.0
2019-08-09 15:00:00,155.33,156.01,155.27,155.95,23116.0,143.3028,143.9302,143.2475,143.8748,23116.0
2019-08-09 15:10:00,155.95,155.97,155.56,155.63,21598.0,143.8748,143.8933,143.515,143.5796,21598.0
2019-08-09 15:20:00,155.65,155.81,155.59,155.73,21338.0,143.5981,143.7457,143.5427,143.6719,21338.0
2019-08-09 15:30:00,155.7,155.99,155.61,155.86,50104.0,143.6442,143.9117,143.5612,143.7918,50104.0
2019-08-09 15:40:00,155.86,155.92,155.45,155.45,62715.0,143.7918,143.8472,143.4135,143.4135,62715.0
2019-08-09 15:50:00,155.44,155.53,154.82,154.9,115618.0,143.4043,143.4874,142.8323,142.9061,115618.0
2019-08-12 09:30:00,153.95,153.95,152.24,152.95,54261.0,142.0297,142.0297,140.4521,141.1071,54261.0
2019-08-12 09:40:00,152.98,153.39,152.74,153.02,25920.0,141.1348,141.5131,140.9134,141.1717,25920.0
2019-08-12 09:50:00,152.99,153.25,152.88,153.1,17608.0,141.144,141.3839,141.0425,141.2455,17608.0
2019-08-12 10:00:00,153.17,153.57,152.97,153.05,146419.0,141.3101,141.6791,141.1256,141.1994,146419.0
2019-08-12 10:10:00,153.07,153.84,153.02,153.62,22156.0,141.2178,141.9282,141.1717,141.7252,22156.0
2019-08-12 10:20:00,153.68,154.09,153.41,153.81,16090.0,141.7806,142.1589,141.5315,141.9005,16090.0
2019-08-12 10:30:00,153.81,154.15,153.8,154.11,23190.0,141.9005,142.2142,141.8913,142.1773,23190.0
2019-08-12 10:40:00,154.18,154.22,153.88,154.06,23013.0,142.2419,142.2788,141.9651,142.1312,23013.0
2019-08-12 10:50:00,154.06,154.34,153.93,153.99,24072.0,142.1312,142.3895,142.0112,142.0666,24072.0
2019-08-12 11:00:00,153.97,154.22,153.73,153.73,24628.0,142.0481,142.2788,141.8267,141.8267,24628.0
2019-08-12 11:10:00,153.73,153.73,153.0,153.22,20087.0,141.8267,141.8267,141.1533,141.3562,20087.0
2019-08-12 11:20:00,153.16,153.21,152.93,153.0,29533.0,141.3009,141.347,141.0887,141.1533,29533.0
2019-08-12 11:30:00,152.99,153.2,152.92,153.0,36662.0,141.144,141.3378,141.0794,141.1533,36662.0
2019-08-12 11:40:00,152.97,153.49,152.96,153.44,17171.0,141.1256,141.6053,141.1163,141.5592,17171.0
2019-08-12 11:50:00,153.47,153.71,153.42,153.68,9374.0,141.5869,141.8083,141.5407,141.7806,9374.0
2019-08-12 12:00:00,153.66,153.66,150.58,150.75,410450.0,141.7621,141.7621,138.9206,139.0775,410450.0
2019-08-12 12:10:00,150.71,151.27,150.19,150.59,171306.0,139.0406,139.5572,138.5608,138.9299,171306.0
2019-08-12 12:20:00,150.56,150.95,150.0,150.32,220712.0,138.9022,139.262,138.3855,138.6808,220712.0
2019-08-12 12:30:00,150.3,151.03,150.23,150.34,99489.0,138.6623,139.3358,138.5977,138.6992,99489.0
2019-08-12 12:40:00,150.34,150.38,149.68,149.9,64969.0,138.6992,138.7361,138.0903,138.2933,64969.0
2019-08-12 12:50:00,149.87,150.18,149.55,149.96,45691.0,138.2656,138.5516,137.9704,138.3486,45691.0
2019-08-12 13:00:00,149.92,150.09,149.73,150.0,37295.0,138.3117,138.4686,138.1364,138.3855,37295.0
2019-08-12 13:10:00,149.96,150.12,149.47,149.55,119344.0,138.3486,138.4962,137.8966,137.9704,119344.0
2019-08-12 13:20:00,149.55,149.66,149.36,149.36,29222.0,137.9704,138.0719,137.7951,137.7951,29222.0
2019-08-12 13:30:00,149.33,149.33,148.18,148.37,53874.0,137.7674,137.7674,136.7065,136.8818,53874.0
2019-08-12 13:40:00,148.37,148.5,147.84,148.14,73084.0,136.8818,137.0017,136.3928,136.6696,73084.0
2019-08-12 13:50:00,148.11,148.56,147.81,148.46,65290.0,136.6419,137.057,136.3651,136.9648,65290.0
2019-08-12 14:00:00,148.43,149.17,148.38,148.98,37054.0,136.9371,137.6198,136.891,137.4445,37054.0
2019-08-12 14:10:00,148.97,149.05,148.78,148.8,59241.0,137.4353,137.5091,137.26,137.2785,59241.0
2019-08-12 14:20:00,148.78,149.02,148.68,148.88,40285.0,137.26,137.4814,137.1677,137.3523,40285.0
2019-08-12 14:30:00,148.88,148.95,148.6,148.64,32514.0,137.3523,137.4168,137.0939,137.1308,32514.0
2019-08-12 14:40:00,148.64,148.67,147.9,148.28,52325.0,137.1308,137.1585,136.4481,136.7987,52325.0
2019-08-12 14:50:00,148.28,148.34,147.06,147.31,89161.0,136.7987,136.8541,135.6732,135.9038,89161.0
2019-08-12 15:00:00,147.37,147.77,147.29,147.6,74823.0,135.9592,136.3282,135.8854,136.1714,74823.0
2019-08-12 15:10:00,147.66,147.68,147.3,147.37,49752.0,136.2267,136.2452,135.8946,135.9592,49752.0
2019-08-12 15:20:00,147.36,147.37,147.03,147.04,60585.0,135.95,135.9592,135.6455,135.6547,60585.0
2019-08-12 15:30:00,147.03,147.14,146.94,147.07,35803.0,135.6455,135.747,135.5625,135.6824,35803.0
2019-08-12 15:40:00,147.06,147.18,146.9,146.93,50720.0,135.6732,135.7839,135.5256,135.5532,50720.0
2019-08-12 15:50:00,146.93,147.11,146.82,147.09,153068.0,135.5532,135.7193,135.4518,135.7009,153068.0
2019-08-13 09:30:00,146.0,147.53,145.49,147.34,156294.0,134.6953,136.1068,134.2247,135.9315,156294.0
2019-08-13 09:40:00,147.44,149.55,146.78,148.78,137776.0,136.0238,137.9704,135.4149,137.26,137776.0
2019-08-13 09:50:00,148.8,149.73,148.39,149.07,126731.0,137.2785,138.1364,136.9002,137.5276,126731.0
2019-08-13 10:00:00,149.14,149.17,148.32,148.6,95211.0,137.5921,137.6198,136.8356,137.0939,95211.0
2019-08-13 10:10:00,148.58,149.41,148.34,149.41,69184.0,137.0755,137.8412,136.8541,137.8412,69184.0
2019-08-13 10:20:00,149.43,150.06,148.76,149.58,146509.0,137.8597,138.4409,137.2416,137.9981,146509.0
2019-08-13 10:30:00,149.57,149.87,149.21,149.43,42488.0,137.9888,138.2656,137.6567,137.8597,42488.0
2019-08-13 10:40:00,149.39,149.43,148.53,148.64,51870.0,137.8228,137.8597,137.0294,137.1308,51870.0
2019-08-13 10:50:00,148.63,148.91,148.38,148.41,31188.0,137.1216,137.3799,136.891,136.9187,31188.0
2019-08-13 11:00:00,148.36,148.63,148.21,148.51,26810.0,136.8725,137.1216,136.7341,137.0109,26810.0
2019-08-13 11:10:00,148.53,148.82,147.82,147.84,53844.0,137.0294,137.2969,136.3743,136.3928,53844.0
2019-08-13 11:20:00,147.89,148.42,147.82,148.28,36255.0,136.4389,136.9279,136.3743,136.7987,36255.0
2019-08-13 11:30:00,148.28,148.43,148.03,148.2,34926.0,136.7987,136.9371,136.5681,136.7249,34926.0
2019-08-13 11:40:00,148.22,148.51,148.22,148.29,20356.0,136.7434,137.0109,136.7434,136.8079,20356.0
2019-08-13 11:50:00,148.3,148.75,148.15,148.7,27583.0,136.8172,137.2323,136.6788,137.1862,27583.0
2019-08-13 12:00:00,148.77,148.85,148.52,148.7,21234.0,137.2508,137.3246,137.0201,137.1862,21234.0
2019-08-13 12:10:00,148.74,149.11,148.66,149.02,26323.0,137.2231,137.5645,137.1493,137.4814,26323.0
2019-08-13 12:20:00,149.05,149.28,148.95,149.05,17001.0,137.5091,137.7213,137.4168,137.5091,17001.0
2019-08-13 12:30:00,149.06,149.17,148.91,149.14,14079.0,137.5183,137.6198,137.3799,137.5921,14079.0
2019-08-13 12:40:00,149.13,149.18,148.94,148.95,16191.0,137.5829,137.629,137.4076,137.4168,16191.0
2019-08-13 12:50:00,148.96,149.03,148.67,148.86,20382.0,137.4261,137.4906,137.1585,137.3338,20382.0
2019-08-13 13:00:00,148.87,148.9,148.75,148.85,109836.0,137.343,137.3707,137.2323,137.3246,109836.0
2019-08-13 13:10:00,148.9,148.98,148.07,148.09,59699.0,137.3707,137.4445,136.605,136.6234,59699.0
2019-08-13 13:20:00,148.09,148.54,147.91,148.54,31126.0,136.6234,137.0386,136.4574,137.0386,31126.0
2019-08-13 13:30:00,148.48,148.64,148.35,148.41,21870.0,136.9832,137.1308,136.8633,136.9187,21870.0
2019-08-13 13:40:00,148.43,148.57,148.22,148.31,14101.0,136.9371,137.0663,136.7434,136.8264,14101.0
2019-08-13 13:50:00,148.35,148.5,148.33,148.39,14932.0,136.8633,137.0017,136.8448,136.9002,14932.0
2019-08-13 14:00:00,148.43,148.45,148.28,148.4,19899.0,136.9371,136.9556,136.7987,136.9094,19899.0
2019-08-13 14:10:00,148.4,148.52,148.28,148.46,23462.0,136.9094,137.0201,136.7987,136.9648,23462.0
2019-08-13 14:20:00,148.5,148.69,148.45,148.67,15535.0,137.0017,137.177,136.9556,137.1585,15535.0
2019-08-13 14:30:00,148.64,148.73,148.53,148.65,18557.0,137.1308,137.2139,137.0294,137.1401,18557.0
2019-08-13 14:40:00,148.64,148.66,148.12,148.25,30835.0,137.1308,137.1493,136.6511,136.771,30835.0
2019-08-13 14:50:00,148.22,148.31,147.66,147.82,41780.0,136.7434,136.8264,136.2267,136.3743,41780.0
2019-08-13 15:00:00,147.8,147.94,147.53,147.76,30403.0,136.3559,136.485,136.1068,136.319,30403.0
2019-08-13 15:10:00,147.74,147.74,147.37,147.4,35812.0,136.3005,136.3005,135.9592,135.9869,35812.0
2019-08-13 15:20:00,147.41,147.56,147.37,147.55,34204.0,135.9961,136.1345,135.9592,136.1252,34204.0
2019-08-13 15:30:00,147.53,147.53,147.31,147.48,52187.0,136.1068,136.1068,135.9038,136.0607,52187.0
2019-08-13 15:40:00,147.51,147.53,147.08,147.1,76039.0,136.0883,136.1068,135.6916,135.7101,76039.0
2019-08-13 15:50:00,147.12,147.54,146.93,147.23,235613.0,135.7285,136.116,135.5532,135.83,235613.0
2019-08-14 09:30:00,144.11,144.74,142.49,142.81,111237.0,132.9516,133.5328,131.457,131.7523,111237.0
2019-08-14 09:40:00,142.78,143.51,142.47,142.84,98364.0,131.7246,132.3981,131.4386,131.7799,98364.0
2019-08-14 09:50:00,142.78,144.27,142.61,144.13,101900.0,131.7246,133.0992,131.5677,132.9701,101900.0
2019-08-14 10:00:00,144.05,144.15,143.73,143.9,44026.0,132.8962,132.9885,132.601,132.7579,44026.0
2019-08-14 10:10:00,143.86,144.37,143.68,143.93,75300.0,132.721,133.1915,132.5549,132.7855,75300.0
2019-08-14 10:20:00,144.0,144.66,143.7,144.66,95123.0,132.8501,133.459,132.5733,133.459,95123.0
2019-08-14 10:30:00,144.67,144.78,143.68,143.7,47828.0,133.4682,133.5697,132.5549,132.5733,47828.0
2019-08-14 10:40:00,143.69,144.02,143.47,143.58,31137.0,132.5641,132.8686,132.3612,132.4626,31137.0
2019-08-14 10:50:00,143.53,143.75,143.16,143.16,28963.0,132.4165,132.6195,132.0752,132.0752,28963.0
2019-08-14 11:00:00,143.17,143.46,142.87,143.39,19314.0,132.0844,132.3519,131.8076,132.2874,19314.0
2019-08-14 11:10:00,143.38,143.52,142.93,143.0,46541.0,132.2781,132.4073,131.863,131.9275,46541.0
2019-08-14 11:20:00,142.99,143.53,142.98,143.27,33432.0,131.9183,132.4165,131.9091,132.1766,33432.0
2019-08-14 11:30:00,143.28,143.46,142.94,143.07,30405.0,132.1859,132.3519,131.8722,131.9921,30405.0
2019-08-14 11:40:00,143.07,143.2,142.35,142.5,40084.0,131.9921,132.1121,131.3279,131.4663,40084.0
2019-08-14 11:50:00,142.52,142.76,142.16,142.48,47336.0,131.4847,131.7061,131.1526,131.4478,47336.0
2019-08-14 12:00:00,142.51,142.51,142.07,142.08,24658.0,131.4755,131.4755,131.0696,131.0788,24658.0
2019-08-14 12:10:00,142.11,142.6,141.94,142.54,30134.0,131.1065,131.5585,130.9496,131.5032,30134.0
2019-08-14 12:20:00,142.56,142.7,142.05,142.18,107752.0,131.5216,131.6508,131.0511,131.171,107752.0
2019-08-14 12:30:00,142.15,142.64,142.15,142.4,90198.0,131.1434,131.5954,131.1434,131.374,90198.0
2019-08-14 12:40:00,142.4,142.45,142.24,142.28,24341.0,131.374,131.4201,131.2264,131.2633,24341.0
2019-08-14 12:50:00,142.25,142.44,142.06,142.15,51272.0,131.2356,131.4109,131.0603,131.1434,51272.0
2019-08-14 13:00:00,142.14,142.38,141.93,142.36,45264.0,131.1341,131.3556,130.9404,131.3371,45264.0
2019-08-14 13:10:00,142.36,142.47,141.85,141.95,86131.0,131.3371,131.4386,130.8666,130.9588,86131.0
2019-08-14 13:20:00,141.96,143.13,141.96,142.84,88328.0,130.9681,132.0475,130.9681,131.7799,88328.0
2019-08-14 13:30:00,142.84,142.98,142.63,142.77,67848.0,131.7799,131.9091,131.5862,131.7154,67848.0
2019-08-14 13:40:00,142.77,142.98,142.68,142.81,19181.0,131.7154,131.9091,131.6323,131.7523,19181.0
2019-08-14 13:50:00,142.9,143.1,142.86,143.09,24147.0,131.8353,132.0198,131.7984,132.0106,24147.0
2019-08-14 14:00:00,143.05,143.09,142.78,143.0,46142.0,131.9737,132.0106,131.7246,131.9275,46142.0
2019-08-14 14:10:00,142.97,143.4,142.97,143.25,41750.0,131.8999,132.2966,131.8999,132.1582,41750.0
2019-08-14 14:20:00,143.27,143.33,143.02,143.03,29669.0,132.1766,132.232,131.946,131.9552,29669.0
2019-08-14 14:30:00,143.05,143.16,142.58,142.65,28400.0,131.9737,132.0752,131.5401,131.6046,28400.0
2019-08-14 14:40:00,142.65,142.88,142.55,142.82,31884.0,131.6046,131.8168,131.5124,131.7615,31884.0
2019-08-14 14:50:00,142.81,143.25,142.76,143.05,30171.0,131.7523,132.1582,131.7061,131.9737,30171.0
2019-08-14 15:00:00,142.99,143.67,142.89,143.41,33290.0,131.9183,132.5457,131.8261,132.3058,33290.0
2019-08-14 15:10:00,143.41,143.51,142.96,143.09,35410.0,132.3058,132.3981,131.8906,132.0106,35410.0
2019-08-14 15:20:00,143.05,143.72,142.64,143.42,54827.0,131.9737,132.5918,131.5954,132.315,54827.0
2019-08-14 15:30:00,143.39,143.39,142.84,143.27,57875.0,132.2874,132.2874,131.7799,132.1766,57875.0
2019-08-14 15:40:00,143.31,143.66,143.02,143.39,75212.0,132.2135,132.5364,131.946,132.2874,75212.0
2019-08-14 15:50:00,143.34,143.88,143.08,143.17,180267.0,132.2412,132.7394,132.0014,132.0844,180267.0
2019-08-15 09:30:00,143.82,145.33,143.28,143.36,87935.0,132.6841,134.0771,132.1859,132.2597,87935.0
2019-08-15 09:40:00,143.17,143.41,142.52,143.22,57585.0,132.0844,132.3058,131.4847,132.1305,57585.0
2019-08-15 09:50:00,143.34,143.51,142.82,143.25,44524.0,132.2412,132.3981,131.7615,132.1582,44524.0
2019-08-15 10:00:00,143.16,143.45,142.28,142.39,38179.0,132.0752,132.3427,131.2633,131.3648,38179.0
2019-08-15 10:10:00,142.31,142.78,142.07,142.32,35013.0,131.291,131.7246,131.0696,131.3002,35013.0
2019-08-15 10:20:00,142.15,142.65,142.01,142.32,34881.0,131.1434,131.6046,131.0142,131.3002,34881.0
2019-08-15 10:30:00,142.22,143.01,142.04,142.85,17244.0,131.2079,131.9368,131.0419,131.7892,17244.0
2019-08-15 10:40:00,142.77,143.21,142.77,142.88,18144.0,131.7154,132.1213,131.7154,131.8168,18144.0
2019-08-15 10:50:00,142.9,143.34,142.78,142.84,14327.0,131.8353,132.2412,131.7246,131.7799,14327.0
2019-08-15 11:00:00,142.77,142.79,142.24,142.31,19887.0,131.7154,131.7338,131.2264,131.291,19887.0
2019-08-15 11:10:00,142.25,142.5,142.16,142.26,17003.0,131.2356,131.4663,131.1526,131.2448,17003.0
2019-08-15 11:20:00,142.21,142.64,142.1,142.47,26154.0,131.1987,131.5954,131.0972,131.4386,26154.0
2019-08-15 11:30:00,142.52,142.83,142.35,142.83,48708.0,131.4847,131.7707,131.3279,131.7707,48708.0
2019-08-15 11:40:00,142.79,142.87,142.53,142.55,15457.0,131.7338,131.8076,131.4939,131.5124,15457.0
2019-08-15 11:50:00,142.63,143.11,142.52,142.99,24272.0,131.5862,132.029,131.4847,131.9183,24272.0
2019-08-15 12:00:00,142.95,143.26,142.85,143.13,16872.0,131.8814,132.1674,131.7892,132.0475,16872.0
2019-08-15 12:10:00,143.14,143.25,143.07,143.22,17982.0,132.0567,132.1582,131.9921,132.1305,17982.0
2019-08-15 12:20:00,143.2,143.28,142.82,142.89,19705.0,132.1121,132.1859,131.7615,131.8261,19705.0
2019-08-15 12:30:00,142.9,143.0,142.45,142.55,15592.0,131.8353,131.9275,131.4201,131.5124,15592.0
2019-08-15 12:40:00,142.5,142.76,142.48,142.6,16191.0,131.4663,131.7061,131.4478,131.5585,16191.0
2019-08-15 12:50:00,142.63,142.76,142.49,142.62,15783.0,131.5862,131.7061,131.457,131.577,15783.0
2019-08-15 13:00:00,142.61,142.74,142.41,142.44,13176.0,131.5677,131.6877,131.3832,131.4109,13176.0
2019-08-15 13:10:00,142.38,142.79,142.25,142.79,14286.0,131.3556,131.7338,131.2356,131.7338,14286.0
2019-08-15 13:20:00,142.77,142.83,142.51,142.65,14532.0,131.7154,131.7707,131.4755,131.6046,14532.0
2019-08-15 13:30:00,142.62,142.79,142.5,142.57,19433.0,131.577,131.7338,131.4663,131.5308,19433.0
2019-08-15 13:40:00,142.57,142.57,141.9,142.03,32162.0,131.5308,131.5308,130.9127,131.0327,32162.0
2019-08-15 13:50:00,142.08,142.08,141.53,141.64,24418.0,131.0788,131.0788,130.5714,130.6729,24418.0
2019-08-15 14:00:00,141.64,141.76,141.24,141.67,64901.0,130.6729,130.7836,130.3038,130.7005,64901.0
2019-08-15 14:10:00,141.67,142.25,141.63,142.12,39846.0,130.7005,131.2356,130.6636,131.1157,39846.0
2019-08-15 14:20:00,142.14,142.66,142.13,142.56,17748.0,131.1341,131.6139,131.1249,131.5216,17748.0
2019-08-15 14:30:00,142.56,142.62,142.35,142.53,24906.0,131.5216,131.577,131.3279,131.4939,24906.0
2019-08-15 14:40:00,142.53,142.97,142.51,142.63,43341.0,131.4939,131.8999,131.4755,131.5862,43341.0
2019-08-15 14:50:00,142.66,142.73,142.2,142.65,84282.0,131.6139,131.6785,131.1895,131.6046,84282.0
2019-08-15 15:00:00,142.69,143.05,142.69,143.05,39098.0,131.6416,131.9737,131.6416,131.9737,39098.0
2019-08-15 15:10:00,143.03,143.29,142.98,143.21,40389.0,131.9552,132.1951,131.9091,132.1213,40389.0
2019-08-15 15:20:00,143.22,143.4,143.07,143.2,52675.0,132.1305,132.2966,131.9921,132.1121,52675.0
2019-08-15 15:30:00,143.2,143.53,143.06,143.11,74283.0,132.1121,132.4165,131.9829,132.029,74283.0
2019-08-15 15:40:00,143.18,143.72,142.9,143.72,151885.0,132.0936,132.5918,131.8353,132.5918,151885.0
2019-08-15 15:50:00,143.72,143.99,143.64,143.71,186374.0,132.5918,132.8409,132.518,132.5826,186374.0
2019-08-16 09:30:00,143.78,149.86,143.42,149.44,256860.0,132.6472,138.2564,132.315,137.8689,256860.0
2019-08-16 09:40:00,149.57,149.97,147.51,148.51,172718.0,137.9888,138.3579,136.0883,137.0109,172718.0
2019-08-16 09:50:00,148.58,148.72,147.04,147.23,115170.0,137.0755,137.2047,135.6547,135.83,115170.0
2019-08-16 10:00:00,147.34,148.94,147.23,148.45,99675.0,135.9315,137.4076,135.83,136.9556,99675.0
2019-08-16 10:10:00,148.67,150.7,148.46,150.22,150366.0,137.1585,139.0313,136.9648,138.5885,150366.0
2019-08-16 10:20:00,150.22,150.99,149.31,149.68,103021.0,138.5885,139.2989,137.749,138.0903,103021.0
2019-08-16 10:30:00,149.75,149.86,148.5,149.13,150685.0,138.1549,138.2564,137.0017,137.5829,150685.0
2019-08-16 10:40:00,149.15,149.83,149.04,149.75,99328.0,137.6014,138.2287,137.4999,138.1549,99328.0
2019-08-16 10:50:00,149.81,150.18,149.63,150.14,79870.0,138.2103,138.5516,138.0442,138.5147,79870.0
2019-08-16 11:00:00,150.15,150.17,149.45,149.85,56665.0,138.5239,138.5424,137.8781,138.2472,56665.0
2019-08-16 11:10:00,149.87,149.87,148.2,148.3,93778.0,138.2656,138.2656,136.7249,136.8172,93778.0
2019-08-16 11:20:00,148.31,149.08,148.11,148.8,84678.0,136.8264,137.5368,136.6419,137.2785,84678.0
2019-08-16 11:30:00,148.86,148.87,147.7,147.9,63144.0,137.3338,137.343,136.2636,136.4481,63144.0
2019-08-16 11:40:00,147.8,148.0,147.03,147.09,55438.0,136.3559,136.5404,135.6455,135.7009,55438.0
2019-08-16 11:50:00,147.14,147.9,147.12,147.77,42796.0,135.747,136.4481,135.7285,136.3282,42796.0
2019-08-16 12:00:00,147.74,147.78,147.36,147.58,33307.0,136.3005,136.3374,135.95,136.1529,33307.0
2019-08-16 12:10:00,147.53,147.85,147.19,147.25,38376.0,136.1068,136.402,135.7931,135.8485,38376.0
2019-08-16 12:20:00,147.26,147.68,147.26,147.61,18760.0,135.8577,136.2452,135.8577,136.1806,18760.0
2019-08-16 12:30:00,147.56,147.86,147.51,147.77,24652.0,136.1345,136.4112,136.0883,136.3282,24652.0
2019-08-16 12:40:00,147.8,148.3,147.77,148.29,39246.0,136.3559,136.8172,136.3282,136.8079,39246.0
2019-08-16 12:50:00,148.29,148.77,148.27,148.64,30698.0,136.8079,137.2508,136.7895,137.1308,30698.0
2019-08-16 13:00:00,148.64,148.91,148.62,148.84,18511.0,137.1308,137.3799,137.1124,137.3154,18511.0
2019-08-16 13:10:00,148.84,149.16,148.64,149.08,26161.0,137.3154,137.6106,137.1308,137.5368,26161.0
2019-08-16 13:20:00,149.13,149.15,148.75,148.89,18625.0,137.5829,137.6014,137.2323,137.3615,18625.0
2019-08-16 13:30:00,148.92,149.11,148.87,148.99,16998.0,137.3892,137.5645,137.343,137.4537,16998.0
2019-08-16 13:40:00,149.0,149.16,148.93,148.93,16074.0,137.463,137.6106,137.3984,137.3984,16074.0
2019-08-16 13:50:00,148.89,149.01,148.78,148.85,16996.0,137.3615,137.4722,137.26,137.3246,16996.0
2019-08-16 14:00:00,148.84,148.86,148.7,148.81,17588.0,137.3154,137.3338,137.1862,137.2877,17588.0
2019-08-16 14:10:00,148.8,149.49,148.8,149.36,27580.0,137.2785,137.915,137.2785,137.7951,27580.0
2019-08-16 14:20:00,149.37,149.49,149.23,149.23,25185.0,137.8043,137.915,137.6752,137.6752,25185.0
2019-08-16 14:30:00,149.27,149.31,148.97,149.05,26781.0,137.7121,137.749,137.4353,137.5091,26781.0
2019-08-16 14:40:00,149.06,149.18,148.85,148.89,37342.0,137.5183,137.629,137.3246,137.3615,37342.0
2019-08-16 14:50:00,148.86,149.4,148.85,149.37,24799.0,137.3338,137.832,137.3246,137.8043,24799.0
2019-08-16 15:00:00,149.33,149.36,149.26,149.31,22520.0,137.7674,137.7951,137.7028,137.749,22520.0
2019-08-16 15:10:00,149.28,149.78,149.25,149.75,38700.0,137.7213,138.1826,137.6936,138.1549,38700.0
2019-08-16 15:20:00,149.71,149.98,149.58,149.83,46680.0,138.118,138.3671,137.9981,138.2287,46680.0
2019-08-16 15:30:00,149.83,149.91,149.26,149.5,63646.0,138.2287,138.3025,137.7028,137.9243,63646.0
2019-08-16 15:40:00,149.49,150.0,149.49,149.83,94768.0,137.915,138.3855,137.915,138.2287,94768.0
2019-08-16 15:50:00,149.86,150.02,149.12,149.2,226749.0,138.2564,138.404,137.5737,137.6475,226749.0
2019-08-19 09:30:00,150.19,151.49,150.19,150.43,78371.0,138.5608,139.7602,138.5608,138.7822,78371.0
2019-08-19 09:40:00,150.44,150.87,149.75,149.75,48107.0,138.7915,139.1882,138.1549,138.1549,48107.0
2019-08-19 09:50:00,149.74,150.44,149.36,150.44,34366.0,138.1457,138.7915,137.7951,138.7915,34366.0
2019-08-19 10:00:00,150.4,150.86,150.28,150.6,27166.0,138.7546,139.179,138.6439,138.9391,27166.0
2019-08-19 10:10:00,150.63,150.92,150.31,150.92,48020.0,138.9668,139.2343,138.6715,139.2343,48020.0
2019-08-19 10:20:00,150.98,151.41,150.94,151.3,30772.0,139.2897,139.6864,139.2528,139.5849,30772.0
2019-08-19 10:30:00,151.3,151.67,151.26,151.67,31814.0,139.5849,139.9262,139.548,139.9262,31814.0
2019-08-19 10:40:00,151.67,151.76,151.51,151.76,39161.0,139.9262,140.0093,139.7786,140.0093,39161.0
2019-08-19 10:50:00,151.7,151.89,151.59,151.68,36275.0,139.9539,140.1292,139.8524,139.9355,36275.0
2019-08-19 11:00:00,151.72,152.38,151.71,152.25,51868.0,139.9724,140.5813,139.9631,140.4613,51868.0
2019-08-19 11:10:00,152.3,152.64,152.19,152.47,26259.0,140.5075,140.8211,140.406,140.6643,26259.0
2019-08-19 11:20:00,152.48,152.54,152.22,152.39,37439.0,140.6735,140.7289,140.4336,140.5905,37439.0
2019-08-19 11:30:00,152.38,152.56,152.35,152.53,18107.0,140.5813,140.7473,140.5536,140.7196,18107.0
2019-08-19 11:40:00,152.51,152.53,152.38,152.43,23965.0,140.7012,140.7196,140.5813,140.6274,23965.0
2019-08-19 11:50:00,152.48,152.57,152.29,152.38,25751.0,140.6735,140.7565,140.4982,140.5813,25751.0
2019-08-19 12:00:00,152.35,152.39,152.18,152.28,20584.0,140.5536,140.5905,140.3967,140.489,20584.0
2019-08-19 12:10:00,152.28,152.28,152.01,152.09,17634.0,140.489,140.489,140.2399,140.3137,17634.0
2019-08-19 12:20:00,152.09,152.11,151.93,152.05,16273.0,140.3137,140.3322,140.1661,140.2768,16273.0
2019-08-19 12:30:00,152.02,152.02,151.63,151.68,49016.0,140.2491,140.2491,139.8893,139.9355,49016.0
2019-08-19 12:40:00,151.69,152.15,151.64,152.15,38945.0,139.9447,140.3691,139.8986,140.3691,38945.0
2019-08-19 12:50:00,152.13,152.27,152.02,152.19,13977.0,140.3506,140.4798,140.2491,140.406,13977.0
2019-08-19 13:00:00,152.19,152.41,152.16,152.37,16352.0,140.406,140.6089,140.3783,140.572,16352.0
2019-08-19 13:10:00,152.38,152.52,152.38,152.45,15382.0,140.5813,140.7104,140.5813,140.6458,15382.0
2019-08-19 13:20:00,152.47,152.67,152.29,152.32,16889.0,140.6643,140.8488,140.4982,140.5259,16889.0
2019-08-19 13:30:00,152.28,152.51,152.2,152.48,14422.0,140.489,140.7012,140.4152,140.6735,14422.0
2019-08-19 13:40:00,152.5,152.62,152.49,152.54,19051.0,140.692,140.8027,140.6827,140.7289,19051.0
2019-08-19 13:50:00,152.52,152.57,152.44,152.51,16298.0,140.7104,140.7565,140.6366,140.7012,16298.0
2019-08-19 14:00:00,152.5,152.56,152.45,152.52,16546.0,140.692,140.7473,140.6458,140.7104,16546.0
2019-08-19 14:10:00,152.55,152.58,152.46,152.49,19081.0,140.7381,140.7658,140.6551,140.6827,19081.0
2019-08-19 14:20:00,152.46,152.58,152.33,152.56,22978.0,140.6551,140.7658,140.5351,140.7473,22978.0
2019-08-19 14:30:00,152.58,152.83,152.51,152.82,25431.0,140.7658,140.9964,140.7012,140.9872,25431.0
2019-08-19 14:40:00,152.82,153.04,152.71,152.83,42596.0,140.9872,141.1902,140.8857,140.9964,42596.0
2019-08-19 14:50:00,152.87,153.25,152.75,152.84,41710.0,141.0333,141.3839,140.9226,141.0056,41710.0
2019-08-19 15:00:00,152.87,152.91,152.77,152.9,20147.0,141.0333,141.0702,140.9411,141.061,20147.0
2019-08-19 15:10:00,152.92,152.95,152.69,152.7,24525.0,141.0794,141.1071,140.8673,140.8765,24525.0
2019-08-19 15:20:00,152.71,152.77,152.56,152.58,37965.0,140.8857,140.9411,140.7473,140.7658,37965.0
2019-08-19 15:30:00,152.58,152.72,152.4,152.63,56694.0,140.7658,140.8949,140.5997,140.8119,56694.0
2019-08-19 15:40:00,152.61,152.62,152.45,152.47,86573.0,140.7934,140.8027,140.6458,140.6643,86573.0
2019-08-19 15:50:00,152.46,152.57,152.29,152.33,199155.0,140.6551,140.7565,140.4982,140.5351,199155.0
2019-08-20 09:30:00,152.05,152.53,151.35,151.9,61099.0,140.2768,140.7196,139.631,140.1384,61099.0
2019-08-20 09:40:00,151.77,152.25,151.52,151.69,39217.0,140.0185,140.4613,139.7878,139.9447,39217.0
2019-08-20 09:50:00,151.65,151.73,151.11,151.36,31913.0,139.9078,139.9816,139.4096,139.6402,31913.0
2019-08-20 10:00:00,151.38,151.75,151.26,151.41,31594.0,139.6587,140.0,139.548,139.6864,31594.0
2019-08-20 10:10:00,151.42,151.55,151.24,151.38,26213.0,139.6956,139.8155,139.5295,139.6587,26213.0
2019-08-20 10:20:00,151.44,151.74,151.24,151.67,14801.0,139.714,139.9908,139.5295,139.9262,14801.0
2019-08-20 10:30:00,151.71,151.75,151.49,151.63,19582.0,139.9631,140.0,139.7602,139.8893,19582.0
2019-08-20 10:40:00,151.63,151.97,151.58,151.8,32999.0,139.8893,140.203,139.8432,140.0462,32999.0
2019-08-20 10:50:00,151.8,151.83,151.45,151.57,25468.0,140.0462,140.0738,139.7233,139.834,25468.0
2019-08-20 11:00:00,151.56,152.18,151.41,152.18,23998.0,139.8248,140.3967,139.6864,140.3967,23998.0
2019-08-20 11:10:00,152.19,152.33,152.01,152.09,24765.0,140.406,140.5351,140.2399,140.3137,24765.0
2019-08-20 11:20:00,152.12,152.16,151.74,151.95,13606.0,140.3414,140.3783,139.9908,140.1846,13606.0
2019-08-20 11:30:00,151.96,152.14,151.74,151.74,16313.0,140.1938,140.3598,139.9908,139.9908,16313.0
2019-08-20 11:40:00,151.72,151.87,151.48,151.86,20915.0,139.9724,140.1107,139.7509,140.1015,20915.0
2019-08-20 11:50:00,151.85,151.99,151.75,151.86,10032.0,140.0923,140.2215,140.0,140.1015,10032.0
2019-08-20 12:00:00,151.89,152.02,151.83,151.94,10809.0,140.1292,140.2491,140.0738,140.1753,10809.0
2019-08-20 12:10:00,151.91,152.08,151.91,152.08,10811.0,140.1476,140.3045,140.1476,140.3045,10811.0
2019-08-20 12:20:00,152.1,152.13,151.71,151.75,28289.0,140.3229,140.3506,139.9631,140.0,28289.0
2019-08-20 12:30:00,151.75,151.86,151.55,151.68,50050.0,140.0,140.1015,139.8155,139.9355,50050.0
2019-08-20 12:40:00,151.64,151.9,151.64,151.83,22067.0,139.8986,140.1384,139.8986,140.0738,22067.0
2019-08-20 12:50:00,151.86,152.16,151.86,152.12,21959.0,140.1015,140.3783,140.1015,140.3414,21959.0
2019-08-20 13:00:00,152.11,152.2,152.03,152.15,15489.0,140.3322,140.4152,140.2584,140.3691,15489.0
2019-08-20 13:10:00,152.18,152.23,151.91,151.94,10311.0,140.3967,140.4429,140.1476,140.1753,10311.0
2019-08-20 13:20:00,151.91,152.08,151.91,152.07,19461.0,140.1476,140.3045,140.1476,140.2953,19461.0
2019-08-20 13:30:00,152.13,152.2,151.76,151.99,25018.0,140.3506,140.4152,140.0093,140.2215,25018.0
2019-08-20 13:40:00,151.96,152.21,151.91,151.99,14014.0,140.1938,140.4244,140.1476,140.2215,14014.0
2019-08-20 13:50:00,151.97,152.15,151.95,152.11,20944.0,140.203,140.3691,140.1846,140.3322,20944.0
2019-08-20 14:00:00,152.08,152.11,151.92,151.94,18035.0,140.3045,140.3322,140.1569,140.1753,18035.0
2019-08-20 14:10:00,151.96,152.07,151.77,151.77,27917.0,140.1938,140.2953,140.0185,140.0185,27917.0
2019-08-20 14:20:00,151.77,151.83,151.59,151.64,31363.0,140.0185,140.0738,139.8524,139.8986,31363.0
2019-08-20 14:30:00,151.64,151.92,151.62,151.85,13174.0,139.8986,140.1569,139.8801,140.0923,13174.0
2019-08-20 14:40:00,151.87,152.0,151.7,151.96,9882.0,140.1107,140.2307,139.9539,140.1938,9882.0
2019-08-20 14:50:00,151.94,152.11,151.83,152.11,12240.0,140.1753,140.3322,140.0738,140.3322,12240.0
2019-08-20 15:00:00,152.06,152.24,151.92,152.09,32429.0,140.286,140.4521,140.1569,140.3137,32429.0
2019-08-20 15:10:00,152.08,152.27,152.03,152.05,22430.0,140.3045,140.4798,140.2584,140.2768,22430.0
2019-08-20 15:20:00,152.08,152.42,152.03,152.42,24158.0,140.3045,140.6182,140.2584,140.6182,24158.0
2019-08-20 15:30:00,152.4,152.4,152.21,152.31,34426.0,140.5997,140.5997,140.4244,140.5167,34426.0
2019-08-20 15:40:00,152.3,152.59,152.3,152.53,47493.0,140.5075,140.775,140.5075,140.7196,47493.0
2019-08-20 15:50:00,152.53,152.57,152.04,152.13,153223.0,140.7196,140.7565,140.2676,140.3506,153223.0
2019-08-21 09:30:00,154.35,155.25,153.61,153.81,61514.0,142.3987,143.229,141.716,141.9005,61514.0
2019-08-21 09:40:00,153.86,154.95,153.82,154.94,31992.0,141.9467,142.9523,141.9098,142.943,31992.0
2019-08-21 09:50:00,154.89,154.95,154.36,154.39,32099.0,142.8969,142.9523,142.4079,142.4356,32099.0
2019-08-21 10:00:00,154.38,154.51,154.17,154.41,31330.0,142.4264,142.5463,142.2327,142.4541,31330.0
2019-08-21 10:10:00,154.43,154.51,154.23,154.47,21469.0,142.4725,142.5463,142.288,142.5094,21469.0
2019-08-21 10:20:00,154.49,154.49,154.21,154.26,16229.0,142.5279,142.5279,142.2696,142.3157,16229.0
2019-08-21 10:30:00,154.24,154.29,154.06,154.21,28276.0,142.2972,142.3434,142.1312,142.2696,28276.0
2019-08-21 10:40:00,154.15,154.3,154.11,154.29,21336.0,142.2142,142.3526,142.1773,142.3434,21336.0
2019-08-21 10:50:00,154.31,154.57,154.27,154.4,50810.0,142.3618,142.6017,142.3249,142.4448,50810.0
2019-08-21 11:00:00,154.43,154.51,154.3,154.45,22540.0,142.4725,142.5463,142.3526,142.491,22540.0
2019-08-21 11:10:00,154.44,154.44,154.25,154.26,9799.0,142.4818,142.4818,142.3065,142.3157,9799.0
2019-08-21 11:20:00,154.27,154.42,154.19,154.36,14454.0,142.3249,142.4633,142.2511,142.4079,14454.0
2019-08-21 11:30:00,154.32,154.54,154.31,154.46,9490.0,142.371,142.574,142.3618,142.5002,9490.0
2019-08-21 11:40:00,154.43,154.79,154.43,154.59,24302.0,142.4725,142.8047,142.4725,142.6201,24302.0
2019-08-21 11:50:00,154.59,154.68,154.48,154.6,14475.0,142.6201,142.7032,142.5187,142.6294,14475.0
2019-08-21 12:00:00,154.64,154.65,154.32,154.34,11703.0,142.6663,142.6755,142.371,142.3895,11703.0
2019-08-21 12:10:00,154.34,154.4,154.2,154.3,11662.0,142.3895,142.4448,142.2603,142.3526,11662.0
2019-08-21 12:20:00,154.31,154.39,154.22,154.24,15693.0,142.3618,142.4356,142.2788,142.2972,15693.0
2019-08-21 12:30:00,154.25,154.32,154.23,154.27,12182.0,142.3065,142.371,142.288,142.3249,12182.0
2019-08-21 12:40:00,154.29,154.35,154.23,154.33,14617.0,142.3434,142.3987,142.288,142.3803,14617.0
2019-08-21 12:50:00,154.37,154.47,154.36,154.42,9568.0,142.4172,142.5094,142.4079,142.4633,9568.0
2019-08-21 13:00:00,154.45,154.48,154.4,154.42,5892.0,142.491,142.5187,142.4448,142.4633,5892.0
2019-08-21 13:10:00,154.42,154.44,154.35,154.43,14135.0,142.4633,142.4818,142.3987,142.4725,14135.0
2019-08-21 13:20:00,154.46,154.46,154.34,154.39,9368.0,142.5002,142.5002,142.3895,142.4356,9368.0
2019-08-21 13:30:00,154.39,154.4,154.33,154.36,10709.0,142.4356,142.4448,142.3803,142.4079,10709.0
2019-08-21 13:40:00,154.37,154.43,154.26,154.43,22989.0,142.4172,142.4725,142.3157,142.4725,22989.0
2019-08-21 13:50:00,154.49,154.71,154.4,154.55,39476.0,142.5279,142.7308,142.4448,142.5832,39476.0
2019-08-21 14:00:00,154.5,154.95,154.34,154.8,45193.0,142.5371,142.9523,142.3895,142.8139,45193.0
2019-08-21 14:10:00,154.83,154.94,154.63,154.87,33821.0,142.8416,142.943,142.657,142.8785,33821.0
2019-08-21 14:20:00,154.85,154.9,154.72,154.76,16353.0,142.86,142.9061,142.7401,142.777,16353.0
2019-08-21 14:30:00,154.73,154.77,154.46,154.59,28118.0,142.7493,142.7862,142.5002,142.6201,28118.0
2019-08-21 14:40:00,154.59,155.03,154.59,154.78,56008.0,142.6201,143.0261,142.6201,142.7954,56008.0
2019-08-21 14:50:00,154.75,154.78,154.64,154.67,9529.0,142.7677,142.7954,142.6663,142.6939,9529.0
2019-08-21 15:00:00,154.64,154.78,154.59,154.75,22711.0,142.6663,142.7954,142.6201,142.7677,22711.0
2019-08-21 15:10:00,154.78,154.93,154.74,154.9,22309.0,142.7954,142.9338,142.7585,142.9061,22309.0
2019-08-21 15:20:00,154.92,155.04,154.79,155.0,29190.0,142.9246,143.0353,142.8047,142.9984,29190.0
2019-08-21 15:30:00,155.02,155.23,155.0,155.15,32764.0,143.0168,143.2106,142.9984,143.1368,32764.0
2019-08-21 15:40:00,155.17,155.2,154.98,155.03,77224.0,143.1552,143.1829,142.9799,143.0261,77224.0
2019-08-21 15:50:00,155.02,155.13,154.75,154.9,165383.0,143.0168,143.1183,142.7677,142.9061,165383.0
2019-08-22 09:30:00,155.51,155.87,155.25,155.7,29058.0,143.4689,143.801,143.229,143.6442,29058.0
2019-08-22 09:40:00,155.75,155.75,154.65,154.67,16710.0,143.6903,143.6903,142.6755,142.6939,16710.0
2019-08-22 09:50:00,154.66,155.01,154.15,154.39,21569.0,142.6847,143.0076,142.2142,142.4356,21569.0
2019-08-22 10:00:00,154.29,154.55,154.07,154.13,51032.0,142.3434,142.5832,142.1404,142.1958,51032.0
2019-08-22 10:10:00,154.08,154.31,153.83,154.16,19550.0,142.1496,142.3618,141.919,142.2234,19550.0
2019-08-22 10:20:00,154.14,154.68,154.01,154.59,66904.0,142.205,142.7032,142.085,142.6201,66904.0
2019-08-22 10:30:00,154.55,154.61,153.09,153.34,81819.0,142.5832,142.6386,141.2363,141.4669,81819.0
2019-08-22 10:40:00,153.31,153.72,153.05,153.69,41685.0,141.4392,141.8175,141.1994,141.7898,41685.0
2019-08-22 10:50:00,153.69,153.72,153.22,153.28,24299.0,141.7898,141.8175,141.3562,141.4116,24299.0
2019-08-22 11:00:00,153.29,154.36,153.29,154.27,25238.0,141.4208,142.4079,141.4208,142.3249,25238.0
2019-08-22 11:10:00,154.22,154.84,154.02,154.69,67607.0,142.2788,142.8508,142.0943,142.7124,67607.0
2019-08-22 11:20:00,154.72,154.82,154.24,154.37,25918.0,142.7401,142.8323,142.2972,142.4172,25918.0
2019-08-22 11:30:00,154.38,154.77,154.32,154.75,19816.0,142.4264,142.7862,142.371,142.7677,19816.0
2019-08-22 11:40:00,154.75,154.94,154.55,154.68,22717.0,142.7677,142.943,142.5832,142.7032,22717.0
2019-08-22 11:50:00,154.61,154.63,154.38,154.42,16634.0,142.6386,142.657,142.4264,142.4633,16634.0
2019-08-22 12:00:00,154.45,155.43,154.42,155.28,25329.0,142.491,143.3951,142.4633,143.2567,25329.0
2019-08-22 12:10:00,155.27,155.51,155.12,155.45,22208.0,143.2475,143.4689,143.1091,143.4135,22208.0
2019-08-22 12:20:00,155.47,155.62,155.42,155.61,21119.0,143.432,143.5704,143.3859,143.5612,21119.0
2019-08-22 12:30:00,155.59,155.62,155.37,155.45,26034.0,143.5427,143.5704,143.3397,143.4135,26034.0
2019-08-22 12:40:00,155.42,155.86,155.41,155.82,25172.0,143.3859,143.7918,143.3766,143.7549,25172.0
2019-08-22 12:50:00,155.82,155.93,155.63,155.64,26154.0,143.7549,143.8564,143.5796,143.5888,26154.0
2019-08-22 13:00:00,155.61,155.93,155.61,155.81,14639.0,143.5612,143.8564,143.5612,143.7457,14639.0
2019-08-22 13:10:00,155.82,155.84,155.64,155.67,14404.0,143.7549,143.7734,143.5888,143.6165,14404.0
2019-08-22 13:20:00,155.67,156.0,155.67,156.0,21746.0,143.6165,143.921,143.6165,143.921,21746.0
2019-08-22 13:30:00,155.99,156.22,155.94,156.09,28591.0,143.9117,144.1239,143.8656,144.004,28591.0
2019-08-22 13:40:00,156.11,156.15,155.96,156.02,18254.0,144.0224,144.0593,143.8841,143.9394,18254.0
2019-08-22 13:50:00,155.97,156.05,155.79,155.84,20728.0,143.8933,143.9671,143.7272,143.7734,20728.0
2019-08-22 14:00:00,155.86,156.02,155.77,155.77,21872.0,143.7918,143.9394,143.7088,143.7088,21872.0
2019-08-22 14:10:00,155.79,155.85,155.69,155.8,13655.0,143.7272,143.7826,143.635,143.7364,13655.0
2019-08-22 14:20:00,155.8,155.8,155.5,155.67,20285.0,143.7364,143.7364,143.4597,143.6165,20285.0
2019-08-22 14:30:00,155.69,155.75,155.57,155.75,17303.0,143.635,143.6903,143.5243,143.6903,17303.0
2019-08-22 14:40:00,155.74,156.06,155.69,155.87,24095.0,143.6811,143.9763,143.635,143.801,24095.0
2019-08-22 14:50:00,155.85,156.07,155.85,155.94,19293.0,143.7826,143.9855,143.7826,143.8656,19293.0
2019-08-22 15:00:00,155.94,156.08,155.74,155.77,24915.0,143.8656,143.9948,143.6811,143.7088,24915.0
2019-08-22 15:10:00,155.76,155.94,155.56,155.89,35025.0,143.6995,143.8656,143.515,143.8195,35025.0
2019-08-22 15:20:00,155.86,155.88,155.72,155.78,25640.0,143.7918,143.8103,143.6626,143.718,25640.0
2019-08-22 15:30:00,155.8,155.97,155.73,155.84,26047.0,143.7364,143.8933,143.6719,143.7734,26047.0
2019-08-22 15:40:00,155.86,155.91,155.74,155.74,40406.0,143.7918,143.8379,143.6811,143.6811,40406.0
2019-08-22 15:50:00,155.74,156.06,155.34,155.42,93834.0,143.6811,143.9763,143.3121,143.3859,93834.0
2019-08-23 09:30:00,151.0,152.9,150.18,152.07,107898.0,139.3081,141.061,138.5516,140.2953,107898.0
2019-08-23 09:40:00,152.21,152.37,151.83,151.87,29049.0,140.4244,140.572,140.0738,140.1107,29049.0
2019-08-23 09:50:00,151.86,152.89,151.7,152.89,46774.0,140.1015,141.0518,139.9539,141.0518,46774.0
2019-08-23 10:00:00,152.84,153.31,152.43,152.71,52993.0,141.0056,141.4392,140.6274,140.8857,52993.0
2019-08-23 10:10:00,152.7,153.11,152.2,152.92,22591.0,140.8765,141.2547,140.4152,141.0794,22591.0
2019-08-23 10:20:00,152.91,153.01,152.65,152.9,23029.0,141.0702,141.1625,140.8304,141.061,23029.0
2019-08-23 10:30:00,152.9,153.63,152.9,153.45,19707.0,141.061,141.7345,141.061,141.5684,19707.0
2019-08-23 10:40:00,153.59,153.64,153.05,153.09,37048.0,141.6976,141.7437,141.1994,141.2363,37048.0
2019-08-23 10:50:00,153.11,153.82,153.03,153.08,28830.0,141.2547,141.9098,141.1809,141.2271,28830.0
2019-08-23 11:00:00,153.16,153.21,150.0,150.15,108042.0,141.3009,141.347,138.3855,138.5239,108042.0
2019-08-23 11:10:00,150.08,150.65,149.85,150.22,77976.0,138.4593,138.9852,138.2472,138.5885,77976.0
2019-08-23 11:20:00,150.2,150.28,149.75,149.87,69529.0,138.5701,138.6439,138.1549,138.2656,69529.0
2019-08-23 11:30:00,149.91,150.01,149.08,149.5,47705.0,138.3025,138.3948,137.5368,137.9243,47705.0
2019-08-23 11:40:00,149.45,149.71,149.24,149.33,43153.0,137.8781,138.118,137.6844,137.7674,43153.0
2019-08-23 11:50:00,149.4,149.46,148.69,148.91,56034.0,137.832,137.8874,137.177,137.3799,56034.0
2019-08-23 12:00:00,148.93,149.2,148.65,148.95,57819.0,137.3984,137.6475,137.1401,137.4168,57819.0
2019-08-23 12:10:00,148.95,149.71,148.86,149.47,42360.0,137.4168,138.118,137.3338,137.8966,42360.0
2019-08-23 12:20:00,149.47,149.61,149.15,149.24,30571.0,137.8966,138.0257,137.6014,137.6844,30571.0
2019-08-23 12:30:00,149.24,149.95,149.23,149.88,28268.0,137.6844,138.3394,137.6752,138.2748,28268.0
2019-08-23 12:40:00,149.89,149.94,149.23,149.23,21284.0,138.2841,138.3302,137.6752,137.6752,21284.0
2019-08-23 12:50:00,149.27,149.35,148.99,149.06,38254.0,137.7121,137.7859,137.4537,137.5183,38254.0
2019-08-23 13:00:00,149.02,149.23,148.79,148.85,36012.0,137.4814,137.6752,137.2692,137.3246,36012.0
2019-08-23 13:10:00,148.85,149.14,148.57,148.61,22186.0,137.3246,137.5921,137.0663,137.1032,22186.0
2019-08-23 13:20:00,148.6,148.61,148.34,148.35,20642.0,137.0939,137.1032,136.8541,136.8633,20642.0
2019-08-23 13:30:00,148.37,148.61,148.23,148.59,76586.0,136.8818,137.1032,136.7526,137.0847,76586.0
2019-08-23 13:40:00,148.56,148.56,148.15,148.16,84402.0,137.057,137.057,136.6788,136.688,84402.0
2019-08-23 13:50:00,148.2,148.43,148.03,148.22,41812.0,136.7249,136.9371,136.5681,136.7434,41812.0
2019-08-23 14:00:00,148.22,148.22,147.77,147.95,51140.0,136.7434,136.7434,136.3282,136.4943,51140.0
2019-08-23 14:10:00,147.97,148.51,147.92,148.37,34633.0,136.5127,137.0109,136.4666,136.8818,34633.0
2019-08-23 14:20:00,148.39,148.55,148.36,148.45,30454.0,136.9002,137.0478,136.8725,136.9556,30454.0
2019-08-23 14:30:00,148.5,148.59,147.93,148.0,20604.0,137.0017,137.0847,136.4758,136.5404,20604.0
2019-08-23 14:40:00,148.01,148.08,147.37,147.37,27336.0,136.5496,136.6142,135.9592,135.9592,27336.0
2019-08-23 14:50:00,147.33,147.95,147.26,147.86,30996.0,135.9223,136.4943,135.8577,136.4112,30996.0
2019-08-23 15:00:00,147.85,148.28,147.76,148.12,23695.0,136.402,136.7987,136.319,136.6511,23695.0
2019-08-23 15:10:00,148.13,148.15,147.72,148.01,33196.0,136.6603,136.6788,136.2821,136.5496,33196.0
2019-08-23 15:20:00,147.97,148.09,147.82,147.87,77315.0,136.5127,136.6234,136.3743,136.4205,77315.0
2019-08-23 15:30:00,147.84,147.92,147.62,147.66,43290.0,136.3928,136.4666,136.1898,136.2267,43290.0
2019-08-23 15:40:00,147.63,147.63,147.1,147.1,93226.0,136.199,136.199,135.7101,135.7101,93226.0
2019-08-23 15:50:00,147.08,147.21,146.3,147.15,264788.0,135.6916,135.8116,134.972,135.7562,264788.0
2019-08-26 09:30:00,150.34,150.63,148.72,149.19,85022.0,138.6992,138.9668,137.2047,137.6383,85022.0
2019-08-26 09:40:00,149.12,149.13,148.28,148.6,49302.0,137.5737,137.5829,136.7987,137.0939,49302.0
2019-08-26 09:50:00,148.71,149.33,148.5,149.16,31355.0,137.1954,137.7674,137.0017,137.6106,31355.0
2019-08-26 10:00:00,149.1,149.52,149.1,149.33,49252.0,137.5552,137.9427,137.5552,137.7674,49252.0
2019-08-26 10:10:00,149.26,149.65,148.98,149.07,38458.0,137.7028,138.0626,137.4445,137.5276,38458.0
2019-08-26 10:20:00,149.23,149.82,149.23,149.67,32834.0,137.6752,138.2195,137.6752,138.0811,32834.0
2019-08-26 10:30:00,149.61,150.14,149.61,149.71,20332.0,138.0257,138.5147,138.0257,138.118,20332.0
2019-08-26 10:40:00,149.64,149.98,149.2,149.76,69591.0,138.0534,138.3671,137.6475,138.1641,69591.0
2019-08-26 10:50:00,149.81,150.39,149.8,150.1,21676.0,138.2103,138.7453,138.201,138.4778,21676.0
2019-08-26 11:00:00,150.07,150.45,149.88,150.15,27808.0,138.4501,138.8007,138.2748,138.5239,27808.0
2019-08-26 11:10:00,150.09,150.7,150.02,150.49,33128.0,138.4686,139.0313,138.404,138.8376,33128.0
2019-08-26 11:20:00,150.53,150.71,150.35,150.39,24002.0,138.8745,139.0406,138.7084,138.7453,24002.0
2019-08-26 11:30:00,150.36,150.9,150.3,150.9,28336.0,138.7177,139.2159,138.6623,139.2159,28336.0
2019-08-26 11:40:00,150.93,151.06,150.55,150.71,34799.0,139.2435,139.3635,138.893,139.0406,34799.0
2019-08-26 11:50:00,150.7,150.91,150.58,150.9,18993.0,139.0313,139.2251,138.9206,139.2159,18993.0
2019-08-26 12:00:00,150.89,151.11,150.76,151.02,16529.0,139.2066,139.4096,139.0867,139.3266,16529.0
2019-08-26 12:10:00,151.0,151.06,150.63,150.64,18762.0,139.3081,139.3635,138.9668,138.976,18762.0
2019-08-26 12:20:00,150.6,151.33,150.6,151.18,19142.0,138.9391,139.6126,138.9391,139.4742,19142.0
2019-08-26 12:30:00,151.18,151.31,151.1,151.14,15124.0,139.4742,139.5941,139.4004,139.4373,15124.0
2019-08-26 12:40:00,151.14,151.26,151.1,151.23,16657.0,139.4373,139.548,139.4004,139.5203,16657.0
2019-08-26 12:50:00,151.2,151.42,151.19,151.36,17185.0,139.4926,139.6956,139.4834,139.6402,17185.0
2019-08-26 13:00:00,151.39,151.9,151.38,151.9,91297.0,139.6679,140.1384,139.6587,140.1384,91297.0
2019-08-26 13:10:00,151.87,151.87,151.18,151.24,14130.0,140.1107,140.1107,139.4742,139.5295,14130.0
2019-08-26 13:20:00,151.21,151.3,151.14,151.18,11523.0,139.5019,139.5849,139.4373,139.4742,11523.0
2019-08-26 13:30:00,151.16,151.27,151.0,151.22,19423.0,139.4557,139.5572,139.3081,139.5111,19423.0
2019-08-26 13:40:00,151.19,151.27,151.07,151.08,13949.0,139.4834,139.5572,139.3727,139.3819,13949.0
2019-08-26 13:50:00,151.06,151.12,150.86,151.07,18066.0,139.3635,139.4188,139.179,139.3727,18066.0
2019-08-26 14:00:00,151.13,151.15,150.78,150.85,19992.0,139.428,139.4465,139.1051,139.1697,19992.0
2019-08-26 14:10:00,150.84,150.97,150.73,150.82,17549.0,139.1605,139.2804,139.059,139.142,17549.0
2019-08-26 14:20:00,150.82,151.08,150.78,151.03,22228.0,139.142,139.3819,139.1051,139.3358,22228.0
2019-08-26 14:30:00,151.01,151.35,150.99,151.19,17610.0,139.3173,139.631,139.2989,139.4834,17610.0
2019-08-26 14:40:00,151.18,151.38,151.14,151.31,18604.0,139.4742,139.6587,139.4373,139.5941,18604.0
2019-08-26 14:50:00,151.33,151.39,151.04,151.14,16937.0,139.6126,139.6679,139.345,139.4373,16937.0
2019-08-26 15:00:00,151.16,151.28,150.51,150.68,45724.0,139.4557,139.5664,138.8561,139.0129,45724.0
2019-08-26 15:10:00,150.71,150.99,150.65,150.76,23463.0,139.0406,139.2989,138.9852,139.0867,23463.0
2019-08-26 15:20:00,150.81,150.81,150.51,150.52,17570.0,139.1328,139.1328,138.8561,138.8653,17570.0
2019-08-26 15:30:00,150.55,150.79,150.42,150.49,31246.0,138.893,139.1144,138.773,138.8376,31246.0
2019-08-26 15:40:00,150.47,150.53,150.13,150.22,60205.0,138.8191,138.8745,138.5055,138.5885,60205.0
2019-08-26 15:50:00,150.19,150.87,150.19,150.87,103629.0,138.5608,139.1882,138.5608,139.1882,103629.0
2019-08-27 09:30:00,151.59,152.42,151.22,151.6,47569.0,139.8524,140.6182,139.5111,139.8617,47569.0
2019-08-27 09:40:00,151.59,152.59,151.51,152.2,35505.0,139.8524,140.775,139.7786,140.4152,35505.0
2019-08-27 09:50:00,152.18,152.19,151.63,151.99,24539.0,140.3967,140.406,139.8893,140.2215,24539.0
2019-08-27 10:00:00,152.01,152.61,151.82,152.61,27908.0,140.2399,140.7934,140.0646,140.7934,27908.0
2019-08-27 10:10:00,152.68,152.68,151.72,151.9,20648.0,140.858,140.858,139.9724,140.1384,20648.0
2019-08-27 10:20:00,151.92,152.11,151.49,151.54,10826.0,140.1569,140.3322,139.7602,139.8063,10826.0
2019-08-27 10:30:00,151.53,151.93,151.53,151.76,12533.0,139.7971,140.1661,139.7971,140.0093,12533.0
2019-08-27 10:40:00,151.83,151.88,151.33,151.34,12011.0,140.0738,140.12,139.6126,139.6218,12011.0
2019-08-27 10:50:00,151.31,151.44,151.12,151.16,13968.0,139.5941,139.714,139.4188,139.4557,13968.0
2019-08-27 11:00:00,151.15,151.4,151.06,151.18,17599.0,139.4465,139.6771,139.3635,139.4742,17599.0
2019-08-27 11:10:00,151.16,151.16,150.35,150.35,25302.0,139.4557,139.4557,138.7084,138.7084,25302.0
2019-08-27 11:20:00,150.42,150.79,150.26,150.33,21424.0,138.773,139.1144,138.6254,138.69,21424.0
2019-08-27 11:30:00,150.33,150.51,150.18,150.32,23906.0,138.69,138.8561,138.5516,138.6808,23906.0
2019-08-27 11:40:00,150.31,150.87,150.11,150.87,28231.0,138.6715,139.1882,138.487,139.1882,28231.0
2019-08-27 11:50:00,150.83,150.83,150.22,150.35,14053.0,139.1513,139.1513,138.5885,138.7084,14053.0
2019-08-27 12:00:00,150.3,150.34,149.88,149.95,19416.0,138.6623,138.6992,138.2748,138.3394,19416.0
2019-08-27 12:10:00,150.02,150.08,149.77,149.88,12002.0,138.404,138.4593,138.1733,138.2748,12002.0
2019-08-27 12:20:00,149.87,150.35,149.86,150.14,21607.0,138.2656,138.7084,138.2564,138.5147,21607.0
2019-08-27 12:30:00,150.08,150.26,149.65,149.77,15140.0,138.4593,138.6254,138.0626,138.1733,15140.0
2019-08-27 12:40:00,149.71,150.23,149.7,150.18,22996.0,138.118,138.5977,138.1088,138.5516,22996.0
2019-08-27 12:50:00,150.18,150.18,149.68,149.92,9024.0,138.5516,138.5516,138.0903,138.3117,9024.0
2019-08-27 13:00:00,149.82,149.99,149.67,149.88,13255.0,138.2195,138.3763,138.0811,138.2748,13255.0
2019-08-27 13:10:00,149.84,149.98,149.72,149.94,8451.0,138.2379,138.3671,138.1272,138.3302,8451.0
2019-08-27 13:20:00,149.93,150.34,149.93,150.34,9026.0,138.321,138.6992,138.321,138.6992,9026.0
2019-08-27 13:30:00,150.33,150.77,150.15,150.48,13622.0,138.69,139.0959,138.5239,138.8284,13622.0
2019-08-27 13:40:00,150.47,150.56,150.34,150.4,9535.0,138.8191,138.9022,138.6992,138.7546,9535.0
2019-08-27 13:50:00,150.43,150.62,150.34,150.62,10215.0,138.7822,138.9575,138.6992,138.9575,10215.0
2019-08-27 14:00:00,150.61,150.79,150.39,150.44,10654.0,138.9483,139.1144,138.7453,138.7915,10654.0
2019-08-27 14:10:00,150.45,150.5,150.22,150.31,10843.0,138.8007,138.8468,138.5885,138.6715,10843.0
2019-08-27 14:20:00,150.31,150.6,150.3,150.42,8734.0,138.6715,138.9391,138.6623,138.773,8734.0
2019-08-27 14:30:00,150.4,150.4,150.15,150.23,9276.0,138.7546,138.7546,138.5239,138.5977,9276.0
2019-08-27 14:40:00,150.35,150.5,150.2,150.5,7780.0,138.7084,138.8468,138.5701,138.8468,7780.0
2019-08-27 14:50:00,150.5,150.72,150.4,150.59,11430.0,138.8468,139.0498,138.7546,138.9299,11430.0
2019-08-27 15:00:00,150.62,150.93,150.62,150.73,10449.0,138.9575,139.2435,138.9575,139.059,10449.0
2019-08-27 15:10:00,150.72,150.72,150.47,150.68,12038.0,139.0498,139.0498,138.8191,139.0129,12038.0
2019-08-27 15:20:00,150.65,150.65,150.45,150.51,17226.0,138.9852,138.9852,138.8007,138.8561,17226.0
2019-08-27 15:30:00,150.49,150.67,150.34,150.58,20375.0,138.8376,139.0037,138.6992,138.9206,20375.0
2019-08-27 15:40:00,150.62,150.77,150.55,150.61,22744.0,138.9575,139.0959,138.893,138.9483,22744.0
2019-08-27 15:50:00,150.64,150.64,150.14,150.14,72426.0,138.976,138.976,138.5147,138.5147,72426.0
2019-08-28 09:30:00,149.49,149.78,148.97,149.73,32513.0,137.915,138.1826,137.4353,138.1364,32513.0
2019-08-28 09:40:00,149.62,150.52,149.53,150.43,19421.0,138.035,138.8653,137.9519,138.7822,19421.0
2019-08-28 09:50:00,150.51,151.08,150.46,150.97,16267.0,138.8561,139.3819,138.8099,139.2804,16267.0
2019-08-28 10:00:00,150.94,151.56,150.9,151.5,24992.0,139.2528,139.8248,139.2159,139.7694,24992.0
2019-08-28 10:10:00,151.5,151.6,150.68,150.77,20328.0,139.7694,139.8617,139.0129,139.0959,20328.0
2019-08-28 10:20:00,150.72,150.78,150.55,150.78,9417.0,139.0498,139.1051,138.893,139.1051,9417.0
2019-08-28 10:30:00,150.81,151.2,150.72,151.16,14677.0,139.1328,139.4926,139.0498,139.4557,14677.0
2019-08-28 10:40:00,151.14,151.87,151.09,151.84,23443.0,139.4373,140.1107,139.3911,140.0831,23443.0
2019-08-28 10:50:00,151.93,152.07,151.63,151.68,26154.0,140.1661,140.2953,139.8893,139.9355,26154.0
2019-08-28 11:00:00,151.68,151.92,151.53,151.87,15943.0,139.9355,140.1569,139.7971,140.1107,15943.0
2019-08-28 11:10:00,151.9,151.94,151.72,151.76,14133.0,140.1384,140.1753,139.9724,140.0093,14133.0
2019-08-28 11:20:00,151.79,152.68,151.73,152.59,23200.0,140.0369,140.858,139.9816,140.775,23200.0
2019-08-28 11:30:00,152.65,152.79,152.41,152.59,22123.0,140.8304,140.9595,140.6089,140.775,22123.0
2019-08-28 11:40:00,152.57,153.2,152.57,153.14,51132.0,140.7565,141.3378,140.7565,141.2824,51132.0
2019-08-28 11:50:00,153.14,153.47,152.93,153.02,43791.0,141.2824,141.5869,141.0887,141.1717,43791.0
2019-08-28 12:00:00,153.02,153.16,152.89,152.9,19097.0,141.1717,141.3009,141.0518,141.061,19097.0
2019-08-28 12:10:00,152.86,153.03,152.81,153.03,12504.0,141.0241,141.1809,140.978,141.1809,12504.0
2019-08-28 12:20:00,152.98,153.02,152.86,152.91,18659.0,141.1348,141.1717,141.0241,141.0702,18659.0
2019-08-28 12:30:00,152.94,153.0,152.73,152.86,16212.0,141.0979,141.1533,140.9042,141.0241,16212.0
2019-08-28 12:40:00,152.87,153.0,152.76,152.99,18919.0,141.0333,141.1533,140.9318,141.144,18919.0
2019-08-28 12:50:00,152.96,153.17,152.94,153.12,12751.0,141.1163,141.3101,141.0979,141.264,12751.0
2019-08-28 13:00:00,153.13,153.2,152.53,152.63,16601.0,141.2732,141.3378,140.7196,140.8119,16601.0
2019-08-28 13:10:00,152.63,152.65,152.29,152.62,11760.0,140.8119,140.8304,140.4982,140.8027,11760.0
2019-08-28 13:20:00,152.6,152.75,152.59,152.72,9262.0,140.7842,140.9226,140.775,140.8949,9262.0
2019-08-28 13:30:00,152.69,152.95,152.64,152.9,13400.0,140.8673,141.1071,140.8211,141.061,13400.0
2019-08-28 13:40:00,152.93,153.06,152.79,152.98,12701.0,141.0887,141.2086,140.9595,141.1348,12701.0
2019-08-28 13:50:00,152.9,153.17,152.88,153.03,13858.0,141.061,141.3101,141.0425,141.1809,13858.0
2019-08-28 14:00:00,153.11,153.18,153.01,153.01,15224.0,141.2547,141.3193,141.1625,141.1625,15224.0
2019-08-28 14:10:00,153.0,153.2,152.99,153.07,16635.0,141.1533,141.3378,141.144,141.2178,16635.0
2019-08-28 14:20:00,153.05,153.11,152.92,152.93,6719.0,141.1994,141.2547,141.0794,141.0887,6719.0
2019-08-28 14:30:00,152.88,153.03,152.88,152.94,9149.0,141.0425,141.1809,141.0425,141.0979,9149.0
2019-08-28 14:40:00,152.95,152.97,152.73,152.97,8292.0,141.1071,141.1256,140.9042,141.1256,8292.0
2019-08-28 14:50:00,152.96,153.31,152.91,153.19,30573.0,141.1163,141.4392,141.0702,141.3285,30573.0
2019-08-28 15:00:00,153.16,153.25,153.06,153.09,10579.0,141.3009,141.3839,141.2086,141.2363,10579.0
2019-08-28 15:10:00,153.1,153.24,152.95,153.22,20926.0,141.2455,141.3747,141.1071,141.3562,20926.0
2019-08-28 15:20:00,153.2,153.2,152.74,152.75,12491.0,141.3378,141.3378,140.9134,140.9226,12491.0
2019-08-28 15:30:00,152.74,152.79,152.57,152.72,23726.0,140.9134,140.9595,140.7565,140.8949,23726.0
2019-08-28 15:40:00,152.71,152.84,152.62,152.71,38298.0,140.8857,141.0056,140.8027,140.8857,38298.0
2019-08-28 15:50:00,152.7,152.84,152.58,152.72,70748.0,140.8765,141.0056,140.7658,140.8949,70748.0
2019-08-29 09:30:00,155.25,156.85,155.0,155.79,63594.0,143.229,144.7051,142.9984,143.7272,63594.0
2019-08-29 09:40:00,155.91,156.38,155.69,156.27,46794.0,143.8379,144.2715,143.635,144.1701,46794.0
2019-08-29 09:50:00,156.24,156.56,156.1,156.42,22588.0,144.1424,144.4376,144.0132,144.3084,22588.0
2019-08-29 10:00:00,156.38,156.59,156.24,156.55,35453.0,144.2715,144.4653,144.1424,144.4284,35453.0
2019-08-29 10:10:00,156.6,156.7,156.3,156.52,30693.0,144.4745,144.5668,144.1977,144.4007,30693.0
2019-08-29 10:20:00,156.59,156.64,156.38,156.55,18402.0,144.4653,144.5114,144.2715,144.4284,18402.0
2019-08-29 10:30:00,156.51,156.53,155.56,156.08,21725.0,144.3915,144.4099,143.515,143.9948,21725.0
2019-08-29 10:40:00,156.08,156.35,155.73,156.03,17414.0,143.9948,144.2439,143.6719,143.9486,17414.0
2019-08-29 10:50:00,156.08,156.55,156.01,156.55,14110.0,143.9948,144.4284,143.9302,144.4284,14110.0
2019-08-29 11:00:00,156.5,156.56,156.23,156.56,58742.0,144.3822,144.4376,144.1332,144.4376,58742.0
2019-08-29 11:10:00,156.55,156.57,156.33,156.44,19132.0,144.4284,144.4468,144.2254,144.3269,19132.0
2019-08-29 11:20:00,156.46,156.53,156.17,156.46,17873.0,144.3453,144.4099,144.0778,144.3453,17873.0
2019-08-29 11:30:00,156.48,156.67,156.41,156.6,13451.0,144.3638,144.5391,144.2992,144.4745,13451.0
2019-08-29 11:40:00,156.59,156.94,156.56,156.93,18168.0,144.4653,144.7882,144.4376,144.779,18168.0
2019-08-29 11:50:00,156.95,157.15,156.81,156.88,31040.0,144.7974,144.9819,144.6682,144.7328,31040.0
2019-08-29 12:00:00,156.83,157.0,156.71,156.78,18987.0,144.6867,144.8435,144.576,144.6406,18987.0
2019-08-29 12:10:00,156.86,157.02,156.81,157.01,10141.0,144.7144,144.862,144.6682,144.8528,10141.0
2019-08-29 12:20:00,156.99,157.06,156.93,156.98,13138.0,144.8343,144.8989,144.779,144.8251,13138.0
2019-08-29 12:30:00,156.99,157.37,156.99,157.31,34762.0,144.8343,145.1849,144.8343,145.1295,34762.0
2019-08-29 12:40:00,157.33,157.35,157.23,157.26,10545.0,145.148,145.1664,145.0557,145.0834,10545.0
2019-08-29 12:50:00,157.24,157.32,157.18,157.25,14640.0,145.0649,145.1388,145.0096,145.0742,14640.0
2019-08-29 13:00:00,157.27,157.45,157.2,157.21,19688.0,145.0926,145.2587,145.028,145.0373,19688.0
2019-08-29 13:10:00,157.17,157.32,157.09,157.31,13377.0,145.0004,145.1388,144.9266,145.1295,13377.0
2019-08-29 13:20:00,157.31,157.33,157.25,157.26,10886.0,145.1295,145.148,145.0742,145.0834,10886.0
2019-08-29 13:30:00,157.26,157.48,157.18,157.41,25571.0,145.0834,145.2864,145.0096,145.2218,25571.0
2019-08-29 13:40:00,157.4,157.61,157.4,157.58,19579.0,145.2126,145.4063,145.2126,145.3786,19579.0
2019-08-29 13:50:00,157.59,157.7,157.36,157.4,23429.0,145.3878,145.4893,145.1757,145.2126,23429.0
2019-08-29 14:00:00,157.41,157.64,157.4,157.64,13913.0,145.2218,145.434,145.2126,145.434,13913.0
2019-08-29 14:10:00,157.67,157.77,157.27,157.3,23052.0,145.4617,145.5539,145.0926,145.1203,23052.0
2019-08-29 14:20:00,157.34,157.55,157.22,157.49,26885.0,145.1572,145.3509,145.0465,145.2956,26885.0
2019-08-29 14:30:00,157.5,157.59,157.16,157.29,32242.0,145.3048,145.3878,144.9911,145.1111,32242.0
2019-08-29 14:40:00,157.31,157.38,156.9,156.92,31636.0,145.1295,145.1941,144.7513,144.7697,31636.0
2019-08-29 14:50:00,156.93,157.02,156.92,156.97,35599.0,144.779,144.862,144.7697,144.8159,35599.0
2019-08-29 15:00:00,156.95,157.11,156.82,156.89,21376.0,144.7974,144.945,144.6775,144.742,21376.0
2019-08-29 15:10:00,156.93,157.08,156.93,157.05,9183.0,144.779,144.9173,144.779,144.8897,9183.0
2019-08-29 15:20:00,157.04,157.05,156.66,156.66,21221.0,144.8804,144.8897,144.5299,144.5299,21221.0
2019-08-29 15:30:00,156.67,156.93,156.66,156.88,51233.0,144.5391,144.779,144.5299,144.7328,51233.0
2019-08-29 15:40:00,156.88,156.91,156.72,156.77,51258.0,144.7328,144.7605,144.5852,144.6313,51258.0
2019-08-29 15:50:00,156.76,156.86,156.42,156.5,116107.0,144.6221,144.7144,144.3084,144.3822,116107.0
2019-08-30 09:30:00,158.22,158.49,157.7,158.03,43934.0,145.9691,146.2182,145.4893,145.7938,43934.0
2019-08-30 09:40:00,157.99,157.99,157.22,157.3,19222.0,145.7569,145.7569,145.0465,145.1203,19222.0
2019-08-30 09:50:00,157.2,157.22,156.87,156.96,29301.0,145.028,145.0465,144.7236,144.8066,29301.0
2019-08-30 10:00:00,156.87,157.13,156.59,157.0,40684.0,144.7236,144.9635,144.4653,144.8435,40684.0
2019-08-30 10:10:00,157.0,157.03,156.63,156.63,48988.0,144.8435,144.8712,144.5022,144.5022,48988.0
2019-08-30 10:20:00,156.56,156.79,156.09,156.65,20018.0,144.4376,144.6498,144.004,144.5206,20018.0
2019-08-30 10:30:00,156.64,156.68,156.36,156.43,15726.0,144.5114,144.5483,144.2531,144.3177,15726.0
2019-08-30 10:40:00,156.44,156.49,156.12,156.13,23926.0,144.3269,144.373,144.0317,144.0409,23926.0
2019-08-30 10:50:00,156.13,156.13,155.86,156.0,22165.0,144.0409,144.0409,143.7918,143.921,22165.0
2019-08-30 11:00:00,155.97,156.01,155.59,155.75,18894.0,143.8933,143.9302,143.5427,143.6903,18894.0
2019-08-30 11:10:00,155.72,155.77,155.19,155.31,14104.0,143.6626,143.7088,143.1737,143.2844,14104.0
2019-08-30 11:20:00,155.28,155.68,155.28,155.64,16182.0,143.2567,143.6257,143.2567,143.5888,16182.0
2019-08-30 11:30:00,155.6,155.78,155.55,155.64,15287.0,143.5519,143.718,143.5058,143.5888,15287.0
2019-08-30 11:40:00,155.67,156.11,155.65,156.02,30666.0,143.6165,144.0224,143.5981,143.9394,30666.0
2019-08-30 11:50:00,156.01,156.11,155.91,155.99,31870.0,143.9302,144.0224,143.8379,143.9117,31870.0
2019-08-30 12:00:00,156.02,156.05,155.57,155.64,20657.0,143.9394,143.9671,143.5243,143.5888,20657.0
2019-08-30 12:10:00,155.58,155.81,155.58,155.75,14203.0,143.5335,143.7457,143.5335,143.6903,14203.0
2019-08-30 12:20:00,155.75,155.82,155.62,155.76,12878.0,143.6903,143.7549,143.5704,143.6995,12878.0
2019-08-30 12:30:00,155.74,155.9,155.61,155.75,17113.0,143.6811,143.8287,143.5612,143.6903,17113.0
2019-08-30 12:40:00,155.73,155.85,155.68,155.68,17067.0,143.6719,143.7826,143.6257,143.6257,17067.0
2019-08-30 12:50:00,155.68,155.78,155.6,155.69,8472.0,143.6257,143.718,143.5519,143.635,8472.0
2019-08-30 13:00:00,155.7,155.71,155.4,155.44,11031.0,143.6442,143.6534,143.3674,143.4043,11031.0
2019-08-30 13:10:00,155.49,155.53,155.29,155.35,14381.0,143.4505,143.4874,143.2659,143.3213,14381.0
2019-08-30 13:20:00,155.36,155.47,155.31,155.45,7986.0,143.3305,143.432,143.2844,143.4135,7986.0
2019-08-30 13:30:00,155.42,155.48,155.36,155.44,9188.0,143.3859,143.4412,143.3305,143.4043,9188.0
2019-08-30 13:40:00,155.45,155.45,155.23,155.27,16419.0,143.4135,143.4135,143.2106,143.2475,16419.0
2019-08-30 13:50:00,155.25,155.39,155.25,155.34,12330.0,143.229,143.3582,143.229,143.3121,12330.0
2019-08-30 14:00:00,155.37,155.53,155.37,155.53,10098.0,143.3397,143.4874,143.3397,143.4874,10098.0
2019-08-30 14:10:00,155.55,155.66,155.52,155.58,17644.0,143.5058,143.6073,143.4781,143.5335,17644.0
2019-08-30 14:20:00,155.56,155.61,155.48,155.52,12609.0,143.515,143.5612,143.4412,143.4781,12609.0
2019-08-30 14:30:00,155.55,155.61,155.36,155.41,11939.0,143.5058,143.5612,143.3305,143.3766,11939.0
2019-08-30 14:40:00,155.39,155.39,155.12,155.2,13741.0,143.3582,143.3582,143.1091,143.1829,13741.0
2019-08-30 14:50:00,155.2,155.29,155.05,155.15,15728.0,143.1829,143.2659,143.0445,143.1368,15728.0
2019-08-30 15:00:00,155.17,155.22,154.98,155.08,26249.0,143.1552,143.2014,142.9799,143.0722,26249.0
2019-08-30 15:10:00,155.1,155.41,154.98,155.14,48071.0,143.0906,143.3766,142.9799,143.1276,48071.0
2019-08-30 15:20:00,155.17,155.58,155.17,155.56,48261.0,143.1552,143.5335,143.1552,143.515,48261.0
2019-08-30 15:30:00,155.6,155.65,155.17,155.17,26974.0,143.5519,143.5981,143.1552,143.1552,26974.0
2019-08-30 15:40:00,155.2,155.24,154.93,154.95,38258.0,143.1829,143.2198,142.9338,142.9523,38258.0
2019-08-30 15:50:00,154.93,155.1,154.76,154.81,186542.0,142.9338,143.0906,142.777,142.8231,186542.0
2019-09-03 09:30:00,153.76,153.76,152.09,152.47,64070.0,141.8544,141.8544,140.3137,140.6643,64070.0
2019-09-03 09:40:00,152.49,152.68,151.87,151.98,46547.0,140.6827,140.858,140.1107,140.2122,46547.0
2019-09-03 09:50:00,151.98,152.46,151.94,152.1,88613.0,140.2122,140.6551,140.1753,140.3229,88613.0
2019-09-03 10:00:00,152.05,152.05,150.07,150.49,80241.0,140.2768,140.2768,138.4501,138.8376,80241.0
2019-09-03 10:10:00,150.5,150.7,150.19,150.39,43718.0,138.8468,139.0313,138.5608,138.7453,43718.0
2019-09-03 10:20:00,150.39,150.57,150.06,150.52,34877.0,138.7453,138.9114,138.4409,138.8653,34877.0
2019-09-03 10:30:00,150.58,150.83,150.12,150.81,25556.0,138.9206,139.1513,138.4962,139.1328,25556.0
2019-09-03 10:40:00,150.82,151.42,150.69,151.08,26383.0,139.142,139.6956,139.0221,139.3819,26383.0
2019-09-03 10:50:00,151.12,151.5,151.01,151.31,28819.0,139.4188,139.7694,139.3173,139.5941,28819.0
2019-09-03 11:00:00,151.3,151.31,150.94,151.0,22206.0,139.5849,139.5941,139.2528,139.3081,22206.0
2019-09-03 11:10:00,151.03,151.03,150.6,150.99,17184.0,139.3358,139.3358,138.9391,139.2989,17184.0
2019-09-03 11:20:00,150.96,151.25,150.94,151.14,38769.0,139.2712,139.5388,139.2528,139.4373,38769.0
2019-09-03 11:30:00,151.14,151.24,150.69,151.11,24550.0,139.4373,139.5295,139.0221,139.4096,24550.0
2019-09-03 11:40:00,151.12,151.23,150.97,151.13,16995.0,139.4188,139.5203,139.2804,139.428,16995.0
2019-09-03 11:50:00,151.13,151.2,150.85,150.85,11518.0,139.428,139.4926,139.1697,139.1697,11518.0
2019-09-03 12:00:00,150.82,151.32,150.78,151.14,49425.0,139.142,139.6033,139.1051,139.4373,49425.0
2019-09-03 12:10:00,151.16,151.37,151.14,151.14,18289.0,139.4557,139.6495,139.4373,139.4373,18289.0
2019-09-03 12:20:00,151.13,151.21,150.82,151.17,37848.0,139.428,139.5019,139.142,139.4649,37848.0
2019-09-03 12:30:00,151.03,151.05,150.76,150.76,13775.0,139.3358,139.3542,139.0867,139.0867,13775.0
2019-09-03 12:40:00,150.77,151.01,150.7,150.94,19738.0,139.0959,139.3173,139.0313,139.2528,19738.0
2019-09-03 12:50:00,150.98,150.99,150.71,150.9,23314.0,139.2897,139.2989,139.0406,139.2159,23314.0
2019-09-03 13:00:00,150.88,150.95,150.69,150.82,13394.0,139.1974,139.262,139.0221,139.142,13394.0
2019-09-03 13:10:00,150.85,150.85,150.51,150.51,23911.0,139.1697,139.1697,138.8561,138.8561,23911.0
2019-09-03 13:20:00,150.46,150.6,150.37,150.54,26104.0,138.8099,138.9391,138.7269,138.8837,26104.0
2019-09-03 13:30:00,150.55,150.59,150.3,150.44,33463.0,138.893,138.9299,138.6623,138.7915,33463.0
2019-09-03 13:40:00,150.41,150.41,150.25,150.37,16864.0,138.7638,138.7638,138.6162,138.7269,16864.0
2019-09-03 13:50:00,150.4,150.41,150.2,150.29,11421.0,138.7546,138.7638,138.5701,138.6531,11421.0
2019-09-03 14:00:00,150.29,150.58,150.28,150.44,40310.0,138.6531,138.9206,138.6439,138.7915,40310.0
2019-09-03 14:10:00,150.51,150.51,150.28,150.33,24747.0,138.8561,138.8561,138.6439,138.69,24747.0
2019-09-03 14:20:00,150.34,150.45,150.2,150.42,40288.0,138.6992,138.8007,138.5701,138.773,40288.0
2019-09-03 14:30:00,150.41,150.46,150.36,150.45,29370.0,138.7638,138.8099,138.7177,138.8007,29370.0
2019-09-03 14:40:00,150.43,150.51,150.41,150.48,27744.0,138.7822,138.8561,138.7638,138.8284,27744.0
2019-09-03 14:50:00,150.47,150.51,150.42,150.48,25159.0,138.8191,138.8561,138.773,138.8284,25159.0
2019-09-03 15:00:00,150.5,150.53,150.33,150.47,23178.0,138.8468,138.8745,138.69,138.8191,23178.0
2019-09-03 15:10:00,150.47,150.7,150.44,150.65,56691.0,138.8191,139.0313,138.7915,138.9852,56691.0
2019-09-03 15:20:00,150.65,150.88,150.65,150.7,31712.0,138.9852,139.1974,138.9852,139.0313,31712.0
2019-09-03 15:30:00,150.7,150.9,150.64,150.78,50547.0,139.0313,139.2159,138.976,139.1051,50547.0
2019-09-03 15:40:00,150.78,150.96,150.63,150.72,68463.0,139.1051,139.2712,138.9668,139.0498,68463.0
2019-09-03 15:50:00,150.75,151.1,150.75,150.87,153049.0,139.0775,139.4004,139.0775,139.1882,153049.0
2019-09-04 09:30:00,151.42,151.9,151.42,151.58,77457.0,139.6956,140.1384,139.6956,139.8432,77457.0
2019-09-04 09:40:00,151.56,152.0,151.38,151.61,25240.0,139.8248,140.2307,139.6587,139.8709,25240.0
2019-09-04 09:50:00,151.56,151.93,151.33,151.75,48055.0,139.8248,140.1661,139.6126,140.0,48055.0
2019-09-04 10:00:00,151.74,152.0,151.46,151.46,24853.0,139.9908,140.2307,139.7325,139.7325,24853.0
2019-09-04 10:10:00,151.51,151.54,151.08,151.17,16605.0,139.7786,139.8063,139.3819,139.4649,16605.0
2019-09-04 10:20:00,151.14,151.29,151.05,151.13,16114.0,139.4373,139.5757,139.3542,139.428,16114.0
2019-09-04 10:30:00,151.13,151.31,151.12,151.22,49851.0,139.428,139.5941,139.4188,139.5111,49851.0
2019-09-04 10:40:00,151.25,151.27,151.09,151.24,16775.0,139.5388,139.5572,139.3911,139.5295,16775.0
2019-09-04 10:50:00,151.25,151.35,151.13,151.28,45144.0,139.5388,139.631,139.428,139.5664,45144.0
2019-09-04 11:00:00,151.29,151.33,151.19,151.26,44532.0,139.5757,139.6126,139.4834,139.548,44532.0
2019-09-04 11:10:00,151.25,151.35,151.18,151.25,54173.0,139.5388,139.631,139.4742,139.5388,54173.0
2019-09-04 11:20:00,151.25,151.28,151.11,151.2,21146.0,139.5388,139.5664,139.4096,139.4926,21146.0
2019-09-04 11:30:00,151.19,151.3,151.15,151.15,21393.0,139.4834,139.5849,139.4465,139.4465,21393.0
2019-09-04 11:40:00,151.15,151.56,151.14,151.49,32729.0,139.4465,139.8248,139.4373,139.7602,32729.0
2019-09-04 11:50:00,151.47,151.49,151.37,151.43,8760.0,139.7417,139.7602,139.6495,139.7048,8760.0
2019-09-04 12:00:00,151.4,151.47,151.3,151.3,7170.0,139.6771,139.7417,139.5849,139.5849,7170.0
2019-09-04 12:10:00,151.3,151.41,151.26,151.3,7830.0,139.5849,139.6864,139.548,139.5849,7830.0
2019-09-04 12:20:00,151.3,151.45,151.3,151.43,5967.0,139.5849,139.7233,139.5849,139.7048,5967.0
2019-09-04 12:30:00,151.46,151.47,151.33,151.43,10641.0,139.7325,139.7417,139.6126,139.7048,10641.0
2019-09-04 12:40:00,151.43,151.51,151.39,151.47,14899.0,139.7048,139.7786,139.6679,139.7417,14899.0
2019-09-04 12:50:00,151.46,151.5,151.4,151.46,10507.0,139.7325,139.7694,139.6771,139.7325,10507.0
2019-09-04 13:00:00,151.48,151.5,151.44,151.49,11595.0,139.7509,139.7694,139.714,139.7602,11595.0
2019-09-04 13:10:00,151.47,151.5,151.43,151.49,9627.0,139.7417,139.7694,139.7048,139.7602,9627.0
2019-09-04 13:20:00,151.49,151.7,151.47,151.65,19769.0,139.7602,139.9539,139.7417,139.9078,19769.0
2019-09-04 13:30:00,151.67,151.71,151.5,151.58,14729.0,139.9262,139.9631,139.7694,139.8432,14729.0
2019-09-04 13:40:00,151.58,151.59,151.45,151.51,8906.0,139.8432,139.8524,139.7233,139.7786,8906.0
2019-09-04 13:50:00,151.47,151.48,151.37,151.39,9943.0,139.7417,139.7509,139.6495,139.6679,9943.0
2019-09-04 14:00:00,151.37,151.65,151.33,151.65,15263.0,139.6495,139.9078,139.6126,139.9078,15263.0
2019-09-04 14:10:00,151.65,151.69,151.51,151.64,31606.0,139.9078,139.9447,139.7786,139.8986,31606.0
2019-09-04 14:20:00,151.65,151.68,151.59,151.59,26824.0,139.9078,139.9355,139.8524,139.8524,26824.0
2019-09-04 14:30:00,151.59,151.64,151.53,151.61,30822.0,139.8524,139.8986,139.7971,139.8709,30822.0
2019-09-04 14:40:00,151.61,151.67,151.56,151.59,47338.0,139.8709,139.9262,139.8248,139.8524,47338.0
2019-09-04 14:50:00,151.59,151.72,151.59,151.65,26113.0,139.8524,139.9724,139.8524,139.9078,26113.0
2019-09-04 15:00:00,151.68,151.68,151.59,151.65,29855.0,139.9355,139.9355,139.8524,139.9078,29855.0
2019-09-04 15:10:00,151.65,151.71,151.59,151.65,41582.0,139.9078,139.9631,139.8524,139.9078,41582.0
2019-09-04 15:20:00,151.62,151.87,151.58,151.8,29478.0,139.8801,140.1107,139.8432,140.0462,29478.0
2019-09-04 15:30:00,151.84,151.93,151.78,151.9,40255.0,140.0831,140.1661,140.0277,140.1384,40255.0
2019-09-04 15:40:00,151.9,151.93,151.79,151.84,35740.0,140.1384,140.1661,140.0369,140.0831,35740.0
2019-09-04 15:50:00,151.84,151.92,151.66,151.77,107804.0,140.0831,140.1569,139.917,140.0185,107804.0
2019-09-05 09:30:00,152.78,153.77,152.33,153.76,121641.0,140.9503,141.8636,140.5351,141.8544,121641.0
2019-09-05 09:40:00,153.8,154.88,153.72,154.81,80706.0,141.8913,142.8877,141.8175,142.8231,80706.0
2019-09-05 09:50:00,154.76,155.52,154.73,155.33,38448.0,142.777,143.4781,142.7493,143.3028,38448.0
2019-09-05 10:00:00,155.36,156.17,155.36,156.04,103151.0,143.3305,144.0778,143.3305,143.9579,103151.0
2019-09-05 10:10:00,156.11,156.26,155.71,156.25,59516.0,144.0224,144.1608,143.6534,144.1516,59516.0
2019-09-05 10:20:00,156.21,156.52,156.04,156.46,28086.0,144.1147,144.4007,143.9579,144.3453,28086.0
2019-09-05 10:30:00,156.5,157.04,156.42,156.98,29457.0,144.3822,144.8804,144.3084,144.8251,29457.0
2019-09-05 10:40:00,156.98,157.2,156.9,157.14,15261.0,144.8251,145.028,144.7513,144.9727,15261.0
2019-09-05 10:50:00,157.17,157.2,156.77,156.87,17303.0,145.0004,145.028,144.6313,144.7236,17303.0
2019-09-05 11:00:00,156.88,157.16,156.75,157.01,25038.0,144.7328,144.9911,144.6129,144.8528,25038.0
2019-09-05 11:10:00,157.03,157.08,156.79,156.85,13266.0,144.8712,144.9173,144.6498,144.7051,13266.0
2019-09-05 11:20:00,156.81,156.95,156.57,156.95,16777.0,144.6682,144.7974,144.4468,144.7974,16777.0
2019-09-05 11:30:00,156.94,157.0,156.82,156.86,15493.0,144.7882,144.8435,144.6775,144.7144,15493.0
2019-09-05 11:40:00,156.95,157.0,156.73,156.91,15600.0,144.7974,144.8435,144.5944,144.7605,15600.0
2019-09-05 11:50:00,156.91,156.96,156.71,156.75,13658.0,144.7605,144.8066,144.576,144.6129,13658.0
2019-09-05 12:00:00,156.76,156.84,156.4,156.46,47599.0,144.6221,144.6959,144.29,144.3453,47599.0
2019-09-05 12:10:00,156.43,156.6,156.22,156.27,16322.0,144.3177,144.4745,144.1239,144.1701,16322.0
2019-09-05 12:20:00,156.29,156.46,156.19,156.19,37043.0,144.1885,144.3453,144.0963,144.0963,37043.0
2019-09-05 12:30:00,156.14,156.34,156.05,156.34,13227.0,144.0501,144.2346,143.9671,144.2346,13227.0
2019-09-05 12:40:00,156.34,156.55,156.27,156.31,16096.0,144.2346,144.4284,144.1701,144.207,16096.0
2019-09-05 12:50:00,156.33,156.35,156.19,156.22,27330.0,144.2254,144.2439,144.0963,144.1239,27330.0
2019-09-05 13:00:00,156.2,156.53,156.09,156.14,20858.0,144.1055,144.4099,144.004,144.0501,20858.0
2019-09-05 13:10:00,156.16,156.27,156.13,156.13,11657.0,144.0686,144.1701,144.0409,144.0409,11657.0
2019-09-05 13:20:00,156.16,156.25,156.03,156.05,14194.0,144.0686,144.1516,143.9486,143.9671,14194.0
2019-09-05 13:30:00,156.04,156.17,155.99,156.17,10527.0,143.9579,144.0778,143.9117,144.0778,10527.0
2019-09-05 13:40:00,156.16,156.17,155.84,156.0,18455.0,144.0686,144.0778,143.7734,143.921,18455.0
2019-09-05 13:50:00,155.97,156.25,155.97,156.21,9812.0,143.8933,144.1516,143.8933,144.1147,9812.0
2019-09-05 14:00:00,156.21,156.23,156.04,156.19,9863.0,144.1147,144.1332,143.9579,144.0963,9863.0
2019-09-05 14:10:00,156.17,156.42,156.17,156.34,14610.0,144.0778,144.3084,144.0778,144.2346,14610.0
2019-09-05 14:20:00,156.32,156.38,156.11,156.38,9270.0,144.2162,144.2715,144.0224,144.2715,9270.0
2019-09-05 14:30:00,156.35,156.43,156.3,156.34,12297.0,144.2439,144.3177,144.1977,144.2346,12297.0
2019-09-05 14:40:00,156.34,156.63,156.3,156.56,25481.0,144.2346,144.5022,144.1977,144.4376,25481.0
2019-09-05 14:50:00,156.59,156.79,156.51,156.74,14840.0,144.4653,144.6498,144.3915,144.6037,14840.0
2019-09-05 15:00:00,156.75,156.89,156.65,156.72,17777.0,144.6129,144.742,144.5206,144.5852,17777.0
2019-09-05 15:10:00,156.73,156.91,156.66,156.91,17137.0,144.5944,144.7605,144.5299,144.7605,17137.0
2019-09-05 15:20:00,156.93,157.01,156.8,156.88,30701.0,144.779,144.8528,144.659,144.7328,30701.0
2019-09-05 15:30:00,156.85,157.12,156.82,156.82,33020.0,144.7051,144.9542,144.6775,144.6775,33020.0
2019-09-05 15:40:00,156.84,156.9,156.65,156.65,35437.0,144.6959,144.7513,144.5206,144.5206,35437.0
2019-09-05 15:50:00,156.66,156.68,156.23,156.3,96964.0,144.5299,144.5483,144.1332,144.1977,96964.0
2019-09-06 09:30:00,157.03,157.48,156.35,156.47,34198.0,144.8712,145.2864,144.2439,144.3546,34198.0
2019-09-06 09:40:00,156.52,156.87,156.11,156.55,31773.0,144.4007,144.7236,144.0224,144.4284,31773.0
2019-09-06 09:50:00,156.6,156.7,156.25,156.38,10892.0,144.4745,144.5668,144.1516,144.2715,10892.0
2019-09-06 10:00:00,156.38,157.1,156.33,157.01,68149.0,144.2715,144.9358,144.2254,144.8528,68149.0
2019-09-06 10:10:00,156.9,157.09,156.78,156.92,11477.0,144.7513,144.9266,144.6406,144.7697,11477.0
2019-09-06 10:20:00,156.94,157.03,156.79,156.95,16803.0,144.7882,144.8712,144.6498,144.7974,16803.0
2019-09-06 10:30:00,156.99,157.12,156.88,157.05,21021.0,144.8343,144.9542,144.7328,144.8897,21021.0
2019-09-06 10:40:00,157.08,157.25,157.05,157.15,25207.0,144.9173,145.0742,144.8897,144.9819,25207.0
2019-09-06 10:50:00,157.14,157.82,157.11,157.46,55716.0,144.9727,145.6,144.945,145.2679,55716.0
2019-09-06 11:00:00,157.49,157.82,157.43,157.66,19880.0,145.2956,145.6,145.2402,145.4524,19880.0
2019-09-06 11:10:00,157.62,157.65,157.43,157.52,9122.0,145.4155,145.4432,145.2402,145.3233,9122.0
2019-09-06 11:20:00,157.47,157.48,156.91,156.98,15413.0,145.2771,145.2864,144.7605,144.8251,15413.0
2019-09-06 11:30:00,157.02,157.02,156.71,156.82,13591.0,144.862,144.862,144.576,144.6775,13591.0
2019-09-06 11:40:00,156.8,157.04,156.74,157.0,11022.0,144.659,144.8804,144.6037,144.8435,11022.0
2019-09-06 11:50:00,156.98,157.07,156.86,157.07,13181.0,144.8251,144.9081,144.7144,144.9081,13181.0
2019-09-06 12:00:00,157.16,157.19,157.03,157.04,6047.0,144.9911,145.0188,144.8712,144.8804,6047.0
2019-09-06 12:10:00,157.08,157.11,157.04,157.07,6691.0,144.9173,144.945,144.8804,144.9081,6691.0
2019-09-06 12:20:00,157.05,157.09,156.77,156.86,13666.0,144.8897,144.9266,144.6313,144.7144,13666.0
2019-09-06 12:30:00,156.89,156.92,156.7,156.8,8880.0,144.742,144.7697,144.5668,144.659,8880.0
2019-09-06 12:40:00,156.85,156.86,156.58,156.62,9352.0,144.7051,144.7144,144.4561,144.493,9352.0
2019-09-06 12:50:00,156.59,156.78,156.37,156.78,19652.0,144.4653,144.6406,144.2623,144.6406,19652.0
2019-09-06 13:00:00,156.8,156.9,156.73,156.75,7556.0,144.659,144.7513,144.5944,144.6129,7556.0
2019-09-06 13:10:00,156.81,156.84,156.75,156.84,5153.0,144.6682,144.6959,144.6129,144.6959,5153.0
2019-09-06 13:20:00,156.78,156.88,156.76,156.84,8126.0,144.6406,144.7328,144.6221,144.6959,8126.0
2019-09-06 13:30:00,156.87,156.95,156.75,156.75,7759.0,144.7236,144.7974,144.6129,144.6129,7759.0
2019-09-06 13:40:00,156.72,156.81,156.65,156.76,8292.0,144.5852,144.6682,144.5206,144.6221,8292.0
2019-09-06 13:50:00,156.74,156.92,156.7,156.85,7070.0,144.6037,144.7697,144.5668,144.7051,7070.0
2019-09-06 14:00:00,156.9,156.9,156.7,156.79,9246.0,144.7513,144.7513,144.5668,144.6498,9246.0
2019-09-06 14:10:00,156.78,156.84,156.72,156.77,7312.0,144.6406,144.6959,144.5852,144.6313,7312.0
2019-09-06 14:20:00,156.79,156.86,156.69,156.77,6040.0,144.6498,144.7144,144.5575,144.6313,6040.0
2019-09-06 14:30:00,156.8,156.85,156.71,156.74,7180.0,144.659,144.7051,144.576,144.6037,7180.0
2019-09-06 14:40:00,156.75,156.75,156.59,156.71,9427.0,144.6129,144.6129,144.4653,144.576,9427.0
2019-09-06 14:50:00,156.68,156.71,156.55,156.71,8166.0,144.5483,144.576,144.4284,144.576,8166.0
2019-09-06 15:00:00,156.7,156.83,156.66,156.8,13169.0,144.5668,144.6867,144.5299,144.659,13169.0
2019-09-06 15:10:00,156.89,156.97,156.8,156.86,10268.0,144.742,144.8159,144.659,144.7144,10268.0
2019-09-06 15:20:00,156.88,156.97,156.82,156.94,10727.0,144.7328,144.8159,144.6775,144.7882,10727.0
2019-09-06 15:30:00,156.94,157.03,156.73,156.77,15147.0,144.7882,144.8712,144.5944,144.6313,15147.0
2019-09-06 15:40:00,156.78,156.8,156.53,156.6,30301.0,144.6406,144.659,144.4099,144.4745,30301.0
2019-09-06 15:50:00,156.6,156.6,156.21,156.52,88405.0,144.4745,144.4745,144.1147,144.4007,88405.0
2019-09-09 09:30:00,156.7,157.25,156.68,157.12,40779.0,144.5668,145.0742,144.5483,144.9542,40779.0
2019-09-09 09:40:00,157.15,157.79,157.15,157.68,28077.0,144.9819,145.5724,144.9819,145.4709,28077.0
2019-09-09 09:50:00,157.7,158.17,157.48,158.0,48141.0,145.4893,145.9229,145.2864,145.7661,48141.0
2019-09-09 10:00:00,158.11,158.76,158.11,158.76,54163.0,145.8676,146.4673,145.8676,146.4673,54163.0
2019-09-09 10:10:00,158.72,159.14,158.61,159.1,34406.0,146.4304,146.8178,146.3289,146.7809,34406.0
2019-09-09 10:20:00,159.06,159.18,158.76,158.84,18078.0,146.744,146.8547,146.4673,146.5411,18078.0
2019-09-09 10:30:00,158.94,158.96,158.52,158.76,10720.0,146.6333,146.6518,146.2458,146.4673,10720.0
2019-09-09 10:40:00,158.75,158.85,158.67,158.8,12908.0,146.458,146.5503,146.3842,146.5042,12908.0
2019-09-09 10:50:00,158.8,159.09,158.52,158.76,17596.0,146.5042,146.7717,146.2458,146.4673,17596.0
2019-09-09 11:00:00,158.75,158.81,158.59,158.69,12221.0,146.458,146.5134,146.3104,146.4027,12221.0
2019-09-09 11:10:00,158.76,158.83,158.62,158.66,17377.0,146.4673,146.5318,146.3381,146.375,17377.0
2019-09-09 11:20:00,158.64,158.69,158.48,158.51,20393.0,146.3565,146.4027,146.2089,146.2366,20393.0
2019-09-09 11:30:00,158.51,158.51,158.32,158.4,16040.0,146.2366,146.2366,146.0613,146.1351,16040.0
2019-09-09 11:40:00,158.4,158.65,158.29,158.65,17488.0,146.1351,146.3658,146.0336,146.3658,17488.0
2019-09-09 11:50:00,158.65,158.66,158.38,158.53,9400.0,146.3658,146.375,146.1167,146.2551,9400.0
2019-09-09 12:00:00,158.55,158.57,158.37,158.44,7058.0,146.2735,146.292,146.1075,146.172,7058.0
2019-09-09 12:10:00,158.45,158.76,158.44,158.5,14813.0,146.1813,146.4673,146.172,146.2274,14813.0
2019-09-09 12:20:00,158.54,158.58,158.35,158.4,14498.0,146.2643,146.3012,146.089,146.1351,14498.0
2019-09-09 12:30:00,158.4,158.4,158.13,158.18,9855.0,146.1351,146.1351,145.886,145.9322,9855.0
2019-09-09 12:40:00,158.25,158.4,158.22,158.34,7853.0,145.9967,146.1351,145.9691,146.0798,7853.0
2019-09-09 12:50:00,158.29,158.49,158.27,158.29,18939.0,146.0336,146.2182,146.0152,146.0336,18939.0
2019-09-09 13:00:00,158.31,158.31,158.19,158.26,7739.0,146.0521,146.0521,145.9414,146.006,7739.0
2019-09-09 13:10:00,158.28,158.31,158.05,158.09,16268.0,146.0244,146.0521,145.8122,145.8491,16268.0
2019-09-09 13:20:00,158.08,158.1,157.87,158.03,60139.0,145.8399,145.8584,145.6462,145.7938,60139.0
2019-09-09 13:30:00,158.01,158.12,157.93,158.12,12821.0,145.7753,145.8768,145.7015,145.8768,12821.0
2019-09-09 13:40:00,158.08,158.18,157.98,158.18,9782.0,145.8399,145.9322,145.7477,145.9322,9782.0
2019-09-09 13:50:00,158.16,158.23,158.11,158.16,9887.0,145.9137,145.9783,145.8676,145.9137,9887.0
2019-09-09 14:00:00,158.19,158.2,158.05,158.05,9741.0,145.9414,145.9506,145.8122,145.8122,9741.0
2019-09-09 14:10:00,158.03,158.27,158.03,158.23,14065.0,145.7938,146.0152,145.7938,145.9783,14065.0
2019-09-09 14:20:00,158.21,158.27,158.15,158.23,11299.0,145.9598,146.0152,145.9045,145.9783,11299.0
2019-09-09 14:30:00,158.21,158.32,158.06,158.12,16359.0,145.9598,146.0613,145.8215,145.8768,16359.0
2019-09-09 14:40:00,158.13,158.3,158.09,158.27,19567.0,145.886,146.0429,145.8491,146.0152,19567.0
2019-09-09 14:50:00,158.23,158.27,158.15,158.25,24000.0,145.9783,146.0152,145.9045,145.9967,24000.0
2019-09-09 15:00:00,158.25,158.25,158.12,158.17,19132.0,145.9967,145.9967,145.8768,145.9229,19132.0
2019-09-09 15:10:00,158.19,158.38,158.16,158.33,23692.0,145.9414,146.1167,145.9137,146.0706,23692.0
2019-09-09 15:20:00,158.37,158.37,158.24,158.32,15008.0,146.1075,146.1075,145.9875,146.0613,15008.0
2019-09-09 15:30:00,158.38,158.58,158.23,158.56,117766.0,146.1167,146.3012,145.9783,146.2827,117766.0
2019-09-09 15:40:00,158.6,158.67,158.41,158.41,54612.0,146.3196,146.3842,146.1444,146.1444,54612.0
2019-09-09 15:50:00,158.44,158.57,158.28,158.35,133732.0,146.172,146.292,146.0244,146.089,133732.0
2019-09-10 09:30:00,158.89,159.77,158.52,158.95,56753.0,146.5872,147.3991,146.2458,146.6425,56753.0
2019-09-10 09:40:00,158.82,160.38,158.32,159.74,79301.0,146.5226,147.9618,146.0613,147.3714,79301.0
2019-09-10 09:50:00,159.79,160.11,159.43,160.11,60884.0,147.4175,147.7127,147.0854,147.7127,60884.0
2019-09-10 10:00:00,160.01,160.77,159.83,160.48,49084.0,147.6205,148.3216,147.4544,148.0541,49084.0
2019-09-10 10:10:00,160.49,161.24,160.2,160.85,60480.0,148.0633,148.7552,147.7958,148.3954,60480.0
2019-09-10 10:20:00,160.79,161.19,160.72,160.95,39357.0,148.3401,148.7091,148.2755,148.4877,39357.0
2019-09-10 10:30:00,160.94,161.74,160.92,161.17,53735.0,148.4785,149.2165,148.46,148.6907,53735.0
2019-09-10 10:40:00,161.2,161.51,161.09,161.51,40059.0,148.7183,149.0043,148.6168,149.0043,40059.0
2019-09-10 10:50:00,161.48,161.72,161.07,161.4,52213.0,148.9766,149.1981,148.5984,148.9028,52213.0
2019-09-10 11:00:00,161.38,161.62,161.1,161.62,59725.0,148.8844,149.1058,148.6261,149.1058,59725.0
2019-09-10 11:10:00,161.67,161.95,161.55,161.93,41187.0,149.1519,149.4103,149.0412,149.3918,41187.0
2019-09-10 11:20:00,161.91,161.91,161.52,161.7,38329.0,149.3734,149.3734,149.0135,149.1796,38329.0
2019-09-10 11:30:00,161.76,161.76,161.39,161.49,21056.0,149.235,149.235,148.8936,148.9859,21056.0
2019-09-10 11:40:00,161.48,162.1,161.16,161.97,46978.0,148.9766,149.5486,148.6814,149.4287,46978.0
2019-09-10 11:50:00,161.97,162.44,161.94,162.02,129678.0,149.4287,149.8623,149.401,149.4748,129678.0
2019-09-10 12:00:00,162.03,162.22,161.5,162.22,36867.0,149.4841,149.6593,148.9951,149.6593,36867.0
2019-09-10 12:10:00,162.21,162.27,161.91,162.13,20671.0,149.6501,149.7055,149.3734,149.5763,20671.0
2019-09-10 12:20:00,162.11,162.56,162.1,162.51,37467.0,149.5579,149.973,149.5486,149.9269,37467.0
2019-09-10 12:30:00,162.56,162.71,162.31,162.6,50733.0,149.973,150.1114,149.7424,150.0099,50733.0
2019-09-10 12:40:00,162.61,162.73,162.54,162.54,27764.0,150.0192,150.1299,149.9546,149.9546,27764.0
2019-09-10 12:50:00,162.54,162.66,162.42,162.51,20269.0,149.9546,150.0653,149.8439,149.9269,20269.0
2019-09-10 13:00:00,162.51,162.53,162.28,162.38,20680.0,149.9269,149.9453,149.7147,149.807,20680.0
2019-09-10 13:10:00,162.37,162.52,162.05,162.07,15315.0,149.7977,149.9361,149.5025,149.521,15315.0
2019-09-10 13:20:00,162.19,162.54,162.19,162.38,18756.0,149.6317,149.9546,149.6317,149.807,18756.0
2019-09-10 13:30:00,162.4,162.6,162.4,162.47,16167.0,149.8254,150.0099,149.8254,149.89,16167.0
2019-09-10 13:40:00,162.49,162.73,162.44,162.64,16103.0,149.9084,150.1299,149.8623,150.0468,16103.0
2019-09-10 13:50:00,162.67,162.9,162.65,162.65,24325.0,150.0745,150.2867,150.0561,150.0561,24325.0
2019-09-10 14:00:00,162.64,163.03,162.64,162.99,67870.0,150.0468,150.4066,150.0468,150.3697,67870.0
2019-09-10 14:10:00,163.02,163.27,162.89,162.92,65602.0,150.3974,150.628,150.2775,150.3051,65602.0
2019-09-10 14:20:00,162.93,163.07,162.84,162.91,52305.0,150.3144,150.4435,150.2313,150.2959,52305.0
2019-09-10 14:30:00,162.94,163.37,162.85,163.13,37934.0,150.3236,150.7203,150.2406,150.4989,37934.0
2019-09-10 14:40:00,163.11,163.29,162.99,163.26,42029.0,150.4804,150.6465,150.3697,150.6188,42029.0
2019-09-10 14:50:00,163.24,163.66,163.24,163.64,30940.0,150.6004,150.9879,150.6004,150.9694,30940.0
2019-09-10 15:00:00,163.68,164.04,163.58,163.81,50782.0,151.0063,151.3384,150.914,151.1262,50782.0
2019-09-10 15:10:00,163.81,163.96,163.77,163.85,29871.0,151.1262,151.2646,151.0893,151.1631,29871.0
2019-09-10 15:20:00,163.84,163.84,163.54,163.61,33740.0,151.1539,151.1539,150.8771,150.9417,33740.0
2019-09-10 15:30:00,163.62,163.73,163.4,163.4,51838.0,150.9509,151.0524,150.748,150.748,51838.0
2019-09-10 15:40:00,163.41,163.78,163.41,163.64,85064.0,150.7572,151.0986,150.7572,150.9694,85064.0
2019-09-10 15:50:00,163.65,164.04,163.35,164.02,215913.0,150.9786,151.3384,150.7019,151.32,215913.0
2019-09-11 09:30:00,164.1,164.13,163.15,164.06,56539.0,151.3938,151.4215,150.5173,151.3569,56539.0
2019-09-11 09:40:00,164.06,164.17,163.32,163.65,71120.0,151.3569,151.4584,150.6742,150.9786,71120.0
2019-09-11 09:50:00,163.71,164.43,163.49,163.49,116191.0,151.034,151.6982,150.831,150.831,116191.0
2019-09-11 10:00:00,163.48,163.82,162.81,162.9,60163.0,150.8218,151.1355,150.2037,150.2867,60163.0
2019-09-11 10:10:00,162.93,163.48,162.78,163.0,40050.0,150.3144,150.8218,150.176,150.379,40050.0
2019-09-11 10:20:00,163.05,163.42,163.05,163.37,43898.0,150.4251,150.7664,150.4251,150.7203,43898.0
2019-09-11 10:30:00,163.35,163.53,163.17,163.32,57364.0,150.7019,150.8679,150.5358,150.6742,57364.0
2019-09-11 10:40:00,163.33,163.5,163.23,163.31,48197.0,150.6834,150.8402,150.5911,150.665,48197.0
2019-09-11 10:50:00,163.44,164.06,163.44,164.05,51309.0,150.7849,151.3569,150.7849,151.3477,51309.0
2019-09-11 11:00:00,164.06,164.06,163.65,163.73,17674.0,151.3569,151.3569,150.9786,151.0524,17674.0
2019-09-11 11:10:00,163.76,163.84,163.56,163.66,35233.0,151.0801,151.1539,150.8956,150.9879,35233.0
2019-09-11 11:20:00,163.65,164.05,163.59,163.59,64990.0,150.9786,151.3477,150.9233,150.9233,64990.0
2019-09-11 11:30:00,163.66,164.11,163.62,163.74,26419.0,150.9879,151.403,150.9509,151.0617,26419.0
2019-09-11 11:40:00,163.76,163.94,163.58,163.9,23186.0,151.0801,151.2462,150.914,151.2093,23186.0
2019-09-11 11:50:00,163.92,164.17,163.73,164.15,22540.0,151.2277,151.4584,151.0524,151.4399,22540.0
2019-09-11 12:00:00,164.18,164.26,163.92,163.97,30317.0,151.4676,151.5414,151.2277,151.2738,30317.0
2019-09-11 12:10:00,164.04,164.43,164.04,164.43,21688.0,151.3384,151.6982,151.3384,151.6982,21688.0
2019-09-11 12:20:00,164.41,164.43,164.12,164.22,21121.0,151.6798,151.6982,151.4122,151.5045,21121.0
2019-09-11 12:30:00,164.22,164.22,163.9,164.17,22215.0,151.5045,151.5045,151.2093,151.4584,22215.0
2019-09-11 12:40:00,164.17,164.45,164.17,164.3,16978.0,151.4584,151.7167,151.4584,151.5783,16978.0
2019-09-11 12:50:00,164.32,164.59,164.32,164.41,14790.0,151.5967,151.8458,151.5967,151.6798,14790.0
2019-09-11 13:00:00,164.5,164.56,164.35,164.38,15201.0,151.7628,151.8182,151.6244,151.6521,15201.0
2019-09-11 13:10:00,164.39,164.51,164.32,164.42,18809.0,151.6613,151.772,151.5967,151.689,18809.0
2019-09-11 13:20:00,164.42,164.56,164.32,164.51,14236.0,151.689,151.8182,151.5967,151.772,14236.0
2019-09-11 13:30:00,164.53,164.74,164.52,164.74,15429.0,151.7905,151.9842,151.7813,151.9842,15429.0
2019-09-11 13:40:00,164.7,164.79,164.54,164.66,18856.0,151.9473,152.0304,151.7997,151.9104,18856.0
2019-09-11 13:50:00,164.66,164.68,164.45,164.53,13796.0,151.9104,151.9289,151.7167,151.7905,13796.0
2019-09-11 14:00:00,164.51,164.58,164.43,164.43,13631.0,151.772,151.8366,151.6982,151.6982,13631.0
2019-09-11 14:10:00,164.42,164.5,163.99,164.17,33191.0,151.689,151.7628,151.2923,151.4584,33191.0
2019-09-11 14:20:00,164.23,164.35,164.18,164.28,15758.0,151.5137,151.6244,151.4676,151.5598,15758.0
2019-09-11 14:30:00,164.29,164.3,164.09,164.11,15967.0,151.5691,151.5783,151.3846,151.403,15967.0
2019-09-11 14:40:00,164.13,164.22,164.0,164.02,13469.0,151.4215,151.5045,151.3015,151.32,13469.0
2019-09-11 14:50:00,164.02,164.07,163.45,163.63,25517.0,151.32,151.3661,150.7941,150.9602,25517.0
2019-09-11 15:00:00,163.6,163.92,163.59,163.88,37858.0,150.9325,151.2277,150.9233,151.1908,37858.0
2019-09-11 15:10:00,163.9,164.05,163.84,163.97,41936.0,151.2093,151.3477,151.1539,151.2738,41936.0
2019-09-11 15:20:00,163.97,164.09,163.94,164.06,47308.0,151.2738,151.3846,151.2462,151.3569,47308.0
2019-09-11 15:30:00,164.06,164.56,164.06,164.53,63861.0,151.3569,151.8182,151.3569,151.7905,63861.0
2019-09-11 15:40:00,164.53,164.67,164.4,164.61,91597.0,151.7905,151.9196,151.6706,151.8643,91597.0
2019-09-11 15:50:00,164.64,165.19,164.64,165.15,182399.0,151.892,152.3994,151.892,152.3625,182399.0
2019-09-12 09:30:00,162.11,162.75,160.56,161.13,148363.0,149.5579,150.1483,148.1279,148.6537,148363.0
2019-09-12 09:40:00,161.09,161.18,160.1,160.31,142449.0,148.6168,148.6999,147.7035,147.8972,142449.0
2019-09-12 09:50:00,160.3,161.26,159.83,161.03,77741.0,147.888,148.7737,147.4544,148.5615,77741.0
2019-09-12 10:00:00,161.03,161.03,160.08,160.49,63459.0,148.5615,148.5615,147.685,148.0633,63459.0
2019-09-12 10:10:00,160.49,163.68,160.43,163.0,174240.0,148.0633,151.0063,148.0079,150.379,174240.0
2019-09-12 10:20:00,163.11,163.2,161.68,161.76,72301.0,150.4804,150.5635,149.1612,149.235,72301.0
2019-09-12 10:30:00,161.72,162.07,161.39,161.94,36638.0,149.1981,149.521,148.8936,149.401,36638.0
2019-09-12 10:40:00,161.93,162.14,161.64,162.08,27677.0,149.3918,149.5855,149.1243,149.5302,27677.0
2019-09-12 10:50:00,162.08,162.08,159.92,160.02,59699.0,149.5302,149.5302,147.5374,147.6297,59699.0
2019-09-12 11:00:00,160.02,160.49,159.8,160.49,34773.0,147.6297,148.0633,147.4267,148.0633,34773.0
2019-09-12 11:10:00,160.53,160.88,160.46,160.87,28863.0,148.1002,148.4231,148.0356,148.4139,28863.0
2019-09-12 11:20:00,160.84,161.34,160.77,161.11,28867.0,148.3862,148.8475,148.3216,148.6353,28867.0
2019-09-12 11:30:00,161.11,161.25,160.94,160.97,21778.0,148.6353,148.7645,148.4785,148.5061,21778.0
2019-09-12 11:40:00,160.97,161.42,160.97,161.42,24016.0,148.5061,148.9213,148.5061,148.9213,24016.0
2019-09-12 11:50:00,161.39,161.39,161.11,161.29,18252.0,148.8936,148.8936,148.6353,148.8014,18252.0
2019-09-12 12:00:00,161.28,161.28,160.06,160.17,67015.0,148.7921,148.7921,147.6666,147.7681,67015.0
2019-09-12 12:10:00,160.17,160.17,159.63,160.11,55761.0,147.7681,147.7681,147.2699,147.7127,55761.0
2019-09-12 12:20:00,160.11,160.62,160.1,160.6,23724.0,147.7127,148.1832,147.7035,148.1648,23724.0
2019-09-12 12:30:00,160.57,160.99,160.56,160.9,19103.0,148.1371,148.5246,148.1279,148.4416,19103.0
2019-09-12 12:40:00,160.88,160.93,160.76,160.77,16235.0,148.4231,148.4692,148.3124,148.3216,16235.0
2019-09-12 12:50:00,160.76,161.2,160.75,161.06,31916.0,148.3124,148.7183,148.3032,148.5892,31916.0
2019-09-12 13:00:00,161.09,161.81,161.06,161.59,101972.0,148.6168,149.2811,148.5892,149.0781,101972.0
2019-09-12 13:10:00,161.58,161.77,161.44,161.44,22539.0,149.0689,149.2442,148.9397,148.9397,22539.0
2019-09-12 13:20:00,161.45,161.82,161.44,161.71,32679.0,148.949,149.2903,148.9397,149.1888,32679.0
2019-09-12 13:30:00,161.74,162.2,161.74,162.05,29179.0,149.2165,149.6409,149.2165,149.5025,29179.0
2019-09-12 13:40:00,162.01,162.6,162.01,162.31,21002.0,149.4656,150.0099,149.4656,149.7424,21002.0
2019-09-12 13:50:00,162.35,162.7,162.35,162.51,21306.0,149.7793,150.1022,149.7793,149.9269,21306.0
2019-09-12 14:00:00,162.5,162.73,162.38,162.69,26184.0,149.9177,150.1299,149.807,150.093,26184.0
2019-09-12 14:10:00,162.69,162.83,162.66,162.81,15098.0,150.093,150.2221,150.0653,150.2037,15098.0
2019-09-12 14:20:00,162.83,163.0,162.69,162.83,27626.0,150.2221,150.379,150.093,150.2221,27626.0
2019-09-12 14:30:00,162.84,163.04,162.77,162.96,21841.0,150.2313,150.4159,150.1668,150.3421,21841.0
2019-09-12 14:40:00,162.97,163.05,162.9,162.97,19596.0,150.3513,150.4251,150.2867,150.3513,19596.0
2019-09-12 14:50:00,162.96,163.02,162.84,162.88,33577.0,150.3421,150.3974,150.2313,150.2682,33577.0
2019-09-12 15:00:00,162.88,162.92,162.67,162.74,33460.0,150.2682,150.3051,150.0745,150.1391,33460.0
2019-09-12 15:10:00,162.74,163.1,162.73,163.0,39514.0,150.1391,150.4712,150.1299,150.379,39514.0
2019-09-12 15:20:00,163.0,163.35,162.97,163.31,61778.0,150.379,150.7019,150.3513,150.665,61778.0
2019-09-12 15:30:00,163.33,163.53,163.26,163.49,53036.0,150.6834,150.8679,150.6188,150.831,53036.0
2019-09-12 15:40:00,163.48,163.69,163.46,163.47,80130.0,150.8218,151.0155,150.8033,150.8126,80130.0
2019-09-12 15:50:00,163.46,163.62,163.23,163.28,163931.0,150.8033,150.9509,150.5911,150.6373,163931.0
2019-09-13 09:30:00,164.93,165.75,164.06,164.57,82308.0,152.1595,152.916,151.3569,151.8274,82308.0
2019-09-13 09:40:00,164.48,164.58,163.29,163.91,59375.0,151.7444,151.8366,150.6465,151.2185,59375.0
2019-09-13 09:50:00,164.04,164.22,163.16,163.59,30603.0,151.3384,151.5045,150.5266,150.9233,30603.0
2019-09-13 10:00:00,163.72,163.96,163.38,163.44,20452.0,151.0432,151.2646,150.7295,150.7849,20452.0
2019-09-13 10:10:00,163.42,163.84,163.15,163.84,23391.0,150.7664,151.1539,150.5173,151.1539,23391.0
2019-09-13 10:20:00,163.79,164.15,163.57,163.92,10818.0,151.1078,151.4399,150.9048,151.2277,10818.0
2019-09-13 10:30:00,163.96,164.66,163.96,164.53,15915.0,151.2646,151.9104,151.2646,151.7905,15915.0
2019-09-13 10:40:00,164.43,164.86,164.41,164.69,16404.0,151.6982,152.0949,151.6798,151.9381,16404.0
2019-09-13 10:50:00,164.85,165.21,164.85,165.21,18437.0,152.0857,152.4178,152.0857,152.4178,18437.0
2019-09-13 11:00:00,165.24,165.5,165.22,165.5,18948.0,152.4455,152.6854,152.4271,152.6854,18948.0
2019-09-13 11:10:00,165.54,165.81,165.04,165.18,19810.0,152.7223,152.9714,152.261,152.3902,19810.0
2019-09-13 11:20:00,165.21,165.38,165.06,165.16,17297.0,152.4178,152.5747,152.2794,152.3717,17297.0
2019-09-13 11:30:00,165.25,165.27,165.06,165.23,11782.0,152.4547,152.4732,152.2794,152.4363,11782.0
2019-09-13 11:40:00,165.29,165.73,165.28,165.73,11188.0,152.4916,152.8976,152.4824,152.8976,11188.0
2019-09-13 11:50:00,165.7,165.8,165.57,165.69,16048.0,152.8699,152.9622,152.75,152.8607,16048.0
2019-09-13 12:00:00,165.69,165.7,165.51,165.7,17793.0,152.8607,152.8699,152.6946,152.8699,17793.0
2019-09-13 12:10:00,165.63,165.92,165.59,165.92,14503.0,152.8053,153.0729,152.7684,153.0729,14503.0
2019-09-13 12:20:00,165.87,166.09,165.87,166.05,20965.0,153.0267,153.2297,153.0267,153.1928,20965.0
2019-09-13 12:30:00,166.03,166.59,166.0,166.32,51689.0,153.1743,153.691,153.1467,153.4419,51689.0
2019-09-13 12:40:00,166.3,166.33,165.89,165.93,17834.0,153.4234,153.4511,153.0452,153.0821,17834.0
2019-09-13 12:50:00,165.99,166.1,165.89,165.99,10800.0,153.1374,153.2389,153.0452,153.1374,10800.0
2019-09-13 13:00:00,165.88,166.02,165.88,165.95,7100.0,153.036,153.1651,153.036,153.1005,7100.0
2019-09-13 13:10:00,165.95,165.99,165.83,165.85,12500.0,153.1005,153.1374,152.9898,153.0083,12500.0
2019-09-13 13:20:00,165.86,165.91,165.73,165.82,15504.0,153.0175,153.0636,152.8976,152.9806,15504.0
2019-09-13 13:30:00,165.81,165.81,165.53,165.57,13566.0,152.9714,152.9714,152.7131,152.75,13566.0
2019-09-13 13:40:00,165.55,165.56,164.94,165.12,28802.0,152.7315,152.7407,152.1687,152.3348,28802.0
2019-09-13 13:50:00,165.04,165.15,164.83,164.94,23485.0,152.261,152.3625,152.0673,152.1687,23485.0
2019-09-13 14:00:00,164.96,165.35,164.92,165.01,28782.0,152.1872,152.547,152.1503,152.2333,28782.0
2019-09-13 14:10:00,164.98,165.03,164.82,164.83,12118.0,152.2056,152.2518,152.058,152.0673,12118.0
2019-09-13 14:20:00,164.87,165.05,164.76,165.03,13826.0,152.1042,152.2702,152.0027,152.2518,13826.0
2019-09-13 14:30:00,165.05,165.24,165.01,165.15,12280.0,152.2702,152.4455,152.2333,152.3625,12280.0
2019-09-13 14:40:00,165.11,165.24,165.11,165.14,11334.0,152.3256,152.4455,152.3256,152.3533,11334.0
2019-09-13 14:50:00,165.16,165.2,165.02,165.04,14673.0,152.3717,152.4086,152.2425,152.261,14673.0
2019-09-13 15:00:00,165.04,165.3,164.9,165.04,83435.0,152.261,152.5009,152.1318,152.261,83435.0
2019-09-13 15:10:00,165.04,165.17,164.91,164.91,29315.0,152.261,152.3809,152.1411,152.1411,29315.0
2019-09-13 15:20:00,164.9,165.11,164.83,165.0,36381.0,152.1318,152.3256,152.0673,152.2241,36381.0
2019-09-13 15:30:00,165.04,165.35,164.99,165.33,62632.0,152.261,152.547,152.2149,152.5285,62632.0
2019-09-13 15:40:00,165.34,165.64,165.26,165.63,37679.0,152.5378,152.8145,152.464,152.8053,37679.0
2019-09-13 15:50:00,165.64,165.74,165.35,165.38,121094.0,152.8145,152.9068,152.547,152.5747,121094.0
2019-09-16 09:30:00,164.14,164.74,163.99,164.31,54259.0,151.4307,151.9842,151.2923,151.5875,54259.0
2019-09-16 09:40:00,164.23,164.5,162.9,164.25,60729.0,151.5137,151.7628,150.2867,151.5322,60729.0
2019-09-16 09:50:00,164.4,164.62,164.15,164.61,13520.0,151.6706,151.8735,151.4399,151.8643,13520.0
2019-09-16 10:00:00,164.52,164.82,164.31,164.4,17455.0,151.7813,152.058,151.5875,151.6706,17455.0
2019-09-16 10:10:00,164.46,165.05,164.46,165.03,16175.0,151.7259,152.2702,151.7259,152.2518,16175.0
2019-09-16 10:20:00,164.95,165.48,164.9,164.94,41274.0,152.178,152.6669,152.1318,152.1687,41274.0
2019-09-16 10:30:00,164.93,165.17,164.85,165.03,18237.0,152.1595,152.3809,152.0857,152.2518,18237.0
2019-09-16 10:40:00,165.01,165.01,164.39,164.59,9999.0,152.2333,152.2333,151.6613,151.8458,9999.0
2019-09-16 10:50:00,164.63,164.69,164.44,164.48,9716.0,151.8827,151.9381,151.7075,151.7444,9716.0
2019-09-16 11:00:00,164.5,164.66,164.4,164.48,7310.0,151.7628,151.9104,151.6706,151.7444,7310.0
2019-09-16 11:10:00,164.44,164.69,164.43,164.63,8098.0,151.7075,151.9381,151.6982,151.8827,8098.0
2019-09-16 11:20:00,164.65,164.66,164.38,164.39,17803.0,151.9012,151.9104,151.6521,151.6613,17803.0
2019-09-16 11:30:00,164.28,164.65,164.15,164.33,88141.0,151.5598,151.9012,151.4399,151.606,88141.0
2019-09-16 11:40:00,164.29,164.29,163.65,163.95,16044.0,151.5691,151.5691,150.9786,151.2554,16044.0
2019-09-16 11:50:00,163.9,164.23,163.81,163.94,7906.0,151.2093,151.5137,151.1262,151.2462,7906.0
2019-09-16 12:00:00,163.87,164.22,163.82,163.98,7477.0,151.1816,151.5045,151.1355,151.2831,7477.0
2019-09-16 12:10:00,163.97,164.21,163.97,164.14,4414.0,151.2738,151.4953,151.2738,151.4307,4414.0
2019-09-16 12:20:00,164.21,164.36,164.17,164.36,7243.0,151.4953,151.6336,151.4584,151.6336,7243.0
2019-09-16 12:30:00,164.37,164.5,164.28,164.41,11973.0,151.6429,151.7628,151.5598,151.6798,11973.0
2019-09-16 12:40:00,164.42,164.47,164.18,164.36,6385.0,151.689,151.7351,151.4676,151.6336,6385.0
2019-09-16 12:50:00,164.44,164.55,164.2,164.36,11175.0,151.7075,151.8089,151.486,151.6336,11175.0
2019-09-16 13:00:00,164.34,164.49,164.27,164.47,5713.0,151.6152,151.7536,151.5506,151.7351,5713.0
2019-09-16 13:10:00,164.47,164.6,164.38,164.42,13898.0,151.7351,151.8551,151.6521,151.689,13898.0
2019-09-16 13:20:00,164.42,164.51,164.3,164.44,6115.0,151.689,151.772,151.5783,151.7075,6115.0
2019-09-16 13:30:00,164.42,164.52,164.34,164.38,6486.0,151.689,151.7813,151.6152,151.6521,6486.0
2019-09-16 13:40:00,164.41,164.58,164.4,164.5,8449.0,151.6798,151.8366,151.6706,151.7628,8449.0
2019-09-16 13:50:00,164.51,164.57,164.39,164.53,20842.0,151.772,151.8274,151.6613,151.7905,20842.0
2019-09-16 14:00:00,164.56,164.6,164.48,164.49,9179.0,151.8182,151.8551,151.7444,151.7536,9179.0
2019-09-16 14:10:00,164.46,164.61,164.4,164.59,12752.0,151.7259,151.8643,151.6706,151.8458,12752.0
2019-09-16 14:20:00,164.56,164.71,164.52,164.66,7125.0,151.8182,151.9565,151.7813,151.9104,7125.0
2019-09-16 14:30:00,164.67,164.87,164.66,164.78,6122.0,151.9196,152.1042,151.9104,152.0211,6122.0
2019-09-16 14:40:00,164.78,165.0,164.74,164.98,11737.0,152.0211,152.2241,151.9842,152.2056,11737.0
2019-09-16 14:50:00,165.03,165.24,165.01,165.06,12485.0,152.2518,152.4455,152.2333,152.2794,12485.0
2019-09-16 15:00:00,165.07,165.08,164.87,164.97,5024.0,152.2887,152.2979,152.1042,152.1964,5024.0
2019-09-16 15:10:00,164.97,165.14,164.79,164.98,22126.0,152.1964,152.3533,152.0304,152.2056,22126.0
2019-09-16 15:20:00,164.99,165.04,164.79,164.83,8953.0,152.2149,152.261,152.0304,152.0673,8953.0
2019-09-16 15:30:00,164.82,164.82,164.64,164.78,16268.0,152.058,152.058,151.892,152.0211,16268.0
2019-09-16 15:40:00,164.78,164.79,164.51,164.53,35630.0,152.0211,152.0304,151.772,151.7905,35630.0
2019-09-16 15:50:00,164.52,164.7,164.3,164.58,55734.0,151.7813,151.9473,151.5783,151.8366,55734.0
2019-09-17 09:30:00,162.99,163.58,162.55,163.24,40561.0,150.3697,150.914,149.9638,150.6004,40561.0
2019-09-17 09:40:00,163.24,163.58,162.94,163.25,15231.0,150.6004,150.914,150.3236,150.6096,15231.0
2019-09-17 09:50:00,163.34,163.5,162.29,163.09,22910.0,150.6926,150.8402,149.7239,150.462,22910.0
2019-09-17 10:00:00,163.16,163.54,163.03,163.14,17994.0,150.5266,150.8771,150.4066,150.5081,17994.0
2019-09-17 10:10:00,163.12,163.54,162.9,163.45,7723.0,150.4897,150.8771,150.2867,150.7941,7723.0
2019-09-17 10:20:00,163.36,163.38,163.08,163.08,6139.0,150.7111,150.7295,150.4528,150.4528,6139.0
2019-09-17 10:30:00,163.2,163.64,162.87,163.1,14262.0,150.5635,150.9694,150.259,150.4712,14262.0
2019-09-17 10:40:00,163.07,163.07,162.39,162.73,37812.0,150.4435,150.4435,149.8162,150.1299,37812.0
2019-09-17 10:50:00,162.66,162.72,162.35,162.35,14359.0,150.0653,150.1206,149.7793,149.7793,14359.0
2019-09-17 11:00:00,162.33,162.74,162.3,162.72,16937.0,149.7608,150.1391,149.7332,150.1206,16937.0
2019-09-17 11:10:00,162.69,162.69,162.4,162.62,16410.0,150.093,150.093,149.8254,150.0284,16410.0
2019-09-17 11:20:00,162.61,163.04,162.5,162.56,32113.0,150.0192,150.4159,149.9177,149.973,32113.0
2019-09-17 11:30:00,162.63,162.7,162.55,162.68,23321.0,150.0376,150.1022,149.9638,150.0837,23321.0
2019-09-17 11:40:00,162.71,162.9,162.63,162.82,33721.0,150.1114,150.2867,150.0376,150.2129,33721.0
2019-09-17 11:50:00,162.81,162.92,162.78,162.83,20605.0,150.2037,150.3051,150.176,150.2221,20605.0
2019-09-17 12:00:00,162.87,163.18,162.81,163.1,20174.0,150.259,150.545,150.2037,150.4712,20174.0
2019-09-17 12:10:00,163.1,163.19,163.08,163.13,11281.0,150.4712,150.5542,150.4528,150.4989,11281.0
2019-09-17 12:20:00,163.18,163.22,163.08,163.2,22276.0,150.545,150.5819,150.4528,150.5635,22276.0
2019-09-17 12:30:00,163.18,163.23,162.98,163.0,31656.0,150.545,150.5911,150.3605,150.379,31656.0
2019-09-17 12:40:00,163.08,163.15,162.94,163.12,6679.0,150.4528,150.5173,150.3236,150.4897,6679.0
2019-09-17 12:50:00,163.13,163.22,163.09,163.11,15420.0,150.4989,150.5819,150.462,150.4804,15420.0
2019-09-17 13:00:00,163.16,163.22,163.1,163.22,17195.0,150.5266,150.5819,150.4712,150.5819,17195.0
2019-09-17 13:10:00,163.22,163.39,163.19,163.31,27618.0,150.5819,150.7388,150.5542,150.665,27618.0
2019-09-17 13:20:00,163.3,163.48,163.26,163.44,15521.0,150.6557,150.8218,150.6188,150.7849,15521.0
2019-09-17 13:30:00,163.45,163.61,163.43,163.6,12623.0,150.7941,150.9417,150.7757,150.9325,12623.0
2019-09-17 13:40:00,163.6,163.78,163.6,163.73,15279.0,150.9325,151.0986,150.9325,151.0524,15279.0
2019-09-17 13:50:00,163.74,163.95,163.45,163.52,27445.0,151.0617,151.2554,150.7941,150.8587,27445.0
2019-09-17 14:00:00,163.56,163.76,163.49,163.53,13878.0,150.8956,151.0801,150.831,150.8679,13878.0
2019-09-17 14:10:00,163.55,163.77,163.54,163.76,9290.0,150.8864,151.0893,150.8771,151.0801,9290.0
2019-09-17 14:20:00,163.75,163.75,163.61,163.64,8313.0,151.0709,151.0709,150.9417,150.9694,8313.0
2019-09-17 14:30:00,163.66,163.76,163.65,163.72,8561.0,150.9879,151.0801,150.9786,151.0432,8561.0
2019-09-17 14:40:00,163.75,163.89,163.71,163.89,22677.0,151.0709,151.2,151.034,151.2,22677.0
2019-09-17 14:50:00,163.88,163.97,163.83,163.88,17232.0,151.1908,151.2738,151.1447,151.1908,17232.0
2019-09-17 15:00:00,163.88,163.88,163.61,163.71,15762.0,151.1908,151.1908,150.9417,151.034,15762.0
2019-09-17 15:10:00,163.73,163.79,163.69,163.78,6934.0,151.0524,151.1078,151.0155,151.0986,6934.0
2019-09-17 15:20:00,163.78,163.98,163.77,163.97,20245.0,151.0986,151.2831,151.0893,151.2738,20245.0
2019-09-17 15:30:00,163.95,164.2,163.95,164.2,18705.0,151.2554,151.486,151.2554,151.486,18705.0
2019-09-17 15:40:00,164.19,164.25,163.91,163.91,39783.0,151.4768,151.5322,151.2185,151.2185,39783.0
2019-09-17 15:50:00,163.91,164.22,163.9,164.0,70230.0,151.2185,151.5045,151.2093,151.3015,70230.0
2019-09-18 09:30:00,163.47,163.99,162.82,163.99,28327.0,150.8126,151.2923,150.2129,151.2923,28327.0
2019-09-18 09:40:00,163.99,164.65,163.85,164.64,18611.0,151.2923,151.9012,151.1631,151.892,18611.0
2019-09-18 09:50:00,164.45,164.45,163.91,164.27,12007.0,151.7167,151.7167,151.2185,151.5506,12007.0
2019-09-18 10:00:00,164.24,164.31,163.89,164.07,10659.0,151.5229,151.5875,151.2,151.3661,10659.0
2019-09-18 10:10:00,164.01,164.81,164.01,164.81,19787.0,151.3107,152.0488,151.3107,152.0488,19787.0
2019-09-18 10:20:00,164.8,165.07,164.74,164.81,19498.0,152.0396,152.2887,151.9842,152.0488,19498.0
2019-09-18 10:30:00,164.84,165.04,164.64,164.68,22632.0,152.0765,152.261,151.892,151.9289,22632.0
2019-09-18 10:40:00,164.68,165.0,164.67,164.95,20465.0,151.9289,152.2241,151.9196,152.178,20465.0
2019-09-18 10:50:00,164.95,164.95,164.47,164.53,8426.0,152.178,152.178,151.7351,151.7905,8426.0
2019-09-18 11:00:00,164.52,164.74,164.44,164.49,12658.0,151.7813,151.9842,151.7075,151.7536,12658.0
2019-09-18 11:10:00,164.52,164.68,164.38,164.67,11136.0,151.7813,151.9289,151.6521,151.9196,11136.0
2019-09-18 11:20:00,164.67,164.71,164.38,164.52,11226.0,151.9196,151.9565,151.6521,151.7813,11226.0
2019-09-18 11:30:00,164.52,164.54,164.12,164.27,13125.0,151.7813,151.7997,151.4122,151.5506,13125.0
2019-09-18 11:40:00,164.22,164.3,164.14,164.29,13760.0,151.5045,151.5783,151.4307,151.5691,13760.0
2019-09-18 11:50:00,164.31,164.76,164.28,164.76,13521.0,151.5875,152.0027,151.5598,152.0027,13521.0
2019-09-18 12:00:00,164.81,164.93,164.67,164.85,10631.0,152.0488,152.1595,151.9196,152.0857,10631.0
2019-09-18 12:10:00,164.84,165.1,164.78,165.05,20897.0,152.0765,152.3164,152.0211,152.2702,20897.0
2019-09-18 12:20:00,165.03,165.32,165.0,165.14,13752.0,152.2518,152.5193,152.2241,152.3533,13752.0
2019-09-18 12:30:00,165.17,165.44,165.08,165.36,18476.0,152.3809,152.63,152.2979,152.5562,18476.0
2019-09-18 12:40:00,165.35,165.39,165.23,165.36,18649.0,152.547,152.5839,152.4363,152.5562,18649.0
2019-09-18 12:50:00,165.37,165.46,165.33,165.4,6341.0,152.5654,152.6485,152.5285,152.5931,6341.0
2019-09-18 13:00:00,165.43,165.5,165.34,165.44,13123.0,152.6208,152.6854,152.5378,152.63,13123.0
2019-09-18 13:10:00,165.4,165.4,165.25,165.28,6322.0,152.5931,152.5931,152.4547,152.4824,6322.0
2019-09-18 13:20:00,165.32,165.37,165.06,165.06,8511.0,152.5193,152.5654,152.2794,152.2794,8511.0
2019-09-18 13:30:00,165.03,165.08,164.66,164.98,31063.0,152.2518,152.2979,151.9104,152.2056,31063.0
2019-09-18 13:40:00,165.08,165.26,165.03,165.26,7360.0,152.2979,152.464,152.2518,152.464,7360.0
2019-09-18 13:50:00,165.25,165.47,165.25,165.38,8711.0,152.4547,152.6577,152.4547,152.5747,8711.0
2019-09-18 14:00:00,165.3,165.63,164.72,164.85,15670.0,152.5009,152.8053,151.9658,152.0857,15670.0
2019-09-18 14:10:00,164.74,164.75,163.94,164.19,19714.0,151.9842,151.9935,151.2462,151.4768,19714.0
2019-09-18 14:20:00,164.17,164.5,164.17,164.25,10719.0,151.4584,151.7628,151.4584,151.5322,10719.0
2019-09-18 14:30:00,164.19,164.24,163.84,163.96,11410.0,151.4768,151.5229,151.1539,151.2646,11410.0
2019-09-18 14:40:00,164.0,164.19,163.83,164.02,12848.0,151.3015,151.4768,151.1447,151.32,12848.0
2019-09-18 14:50:00,163.98,164.25,163.97,164.03,13512.0,151.2831,151.5322,151.2738,151.3292,13512.0
2019-09-18 15:00:00,164.03,164.12,163.68,164.02,19630.0,151.3292,151.4122,151.0063,151.32,19630.0
2019-09-18 15:10:00,164.05,164.73,164.04,164.68,22346.0,151.3477,151.975,151.3384,151.9289,22346.0
2019-09-18 15:20:00,164.71,164.96,164.66,164.84,23658.0,151.9565,152.1872,151.9104,152.0765,23658.0
2019-09-18 15:30:00,164.9,165.34,164.89,165.11,30957.0,152.1318,152.5378,152.1226,152.3256,30957.0
2019-09-18 15:40:00,165.12,165.35,165.01,165.16,48482.0,152.3348,152.547,152.2333,152.3717,48482.0
2019-09-18 15:50:00,165.16,165.53,164.93,165.35,97620.0,152.3717,152.7131,152.1595,152.547,97620.0
2019-09-19 09:30:00,165.15,165.9,164.5,164.5,36465.0,152.3625,153.0544,151.7628,151.7628,36465.0
2019-09-19 09:40:00,164.5,164.57,163.7,163.9,22090.0,151.7628,151.8274,151.0248,151.2093,22090.0
2019-09-19 09:50:00,163.92,164.81,163.87,164.77,18144.0,151.2277,152.0488,151.1816,152.0119,18144.0
2019-09-19 10:00:00,164.75,165.0,164.63,164.64,11974.0,151.9935,152.2241,151.8827,151.892,11974.0
2019-09-19 10:10:00,164.64,164.83,164.42,164.74,10225.0,151.892,152.0673,151.689,151.9842,10225.0
2019-09-19 10:20:00,164.68,164.83,164.44,164.51,6772.0,151.9289,152.0673,151.7075,151.772,6772.0
2019-09-19 10:30:00,164.46,165.08,164.46,165.07,11519.0,151.7259,152.2979,151.7259,152.2887,11519.0
2019-09-19 10:40:00,165.05,165.12,164.84,164.99,12297.0,152.2702,152.3348,152.0765,152.2149,12297.0
2019-09-19 10:50:00,164.98,165.24,164.94,165.17,15530.0,152.2056,152.4455,152.1687,152.3809,15530.0
2019-09-19 11:00:00,165.17,165.54,165.17,165.38,11463.0,152.3809,152.7223,152.3809,152.5747,11463.0
2019-09-19 11:10:00,165.41,165.81,165.4,165.81,18068.0,152.6023,152.9714,152.5931,152.9714,18068.0
2019-09-19 11:20:00,165.83,166.0,165.63,165.7,18733.0,152.9898,153.1467,152.8053,152.8699,18733.0
2019-09-19 11:30:00,165.72,165.95,165.72,165.83,8847.0,152.8883,153.1005,152.8883,152.9898,8847.0
2019-09-19 11:40:00,165.8,165.86,165.52,165.53,6677.0,152.9622,153.0175,152.7038,152.7131,6677.0
2019-09-19 11:50:00,165.5,165.58,165.35,165.43,9530.0,152.6854,152.7592,152.547,152.6208,9530.0
2019-09-19 12:00:00,165.51,165.59,165.29,165.33,8390.0,152.6946,152.7684,152.4916,152.5285,8390.0
2019-09-19 12:10:00,165.33,165.45,165.22,165.23,10786.0,152.5285,152.6393,152.4271,152.4363,10786.0
2019-09-19 12:20:00,165.22,165.22,164.93,164.95,13531.0,152.4271,152.4271,152.1595,152.178,13531.0
2019-09-19 12:30:00,164.95,165.23,164.95,165.16,7071.0,152.178,152.4363,152.178,152.3717,7071.0
2019-09-19 12:40:00,165.16,165.31,165.16,165.25,8505.0,152.3717,152.5101,152.3717,152.4547,8505.0
2019-09-19 12:50:00,165.27,165.34,165.19,165.19,6494.0,152.4732,152.5378,152.3994,152.3994,6494.0
2019-09-19 13:00:00,165.22,165.54,165.18,165.32,15548.0,152.4271,152.7223,152.3902,152.5193,15548.0
2019-09-19 13:10:00,165.28,165.56,165.19,165.56,14810.0,152.4824,152.7407,152.3994,152.7407,14810.0
2019-09-19 13:20:00,165.51,165.53,165.46,165.48,5251.0,152.6946,152.7131,152.6485,152.6669,5251.0
2019-09-19 13:30:00,165.45,165.48,164.88,165.09,12475.0,152.6393,152.6669,152.1134,152.3071,12475.0
2019-09-19 13:40:00,165.11,165.24,164.97,165.23,9550.0,152.3256,152.4455,152.1964,152.4363,9550.0
2019-09-19 13:50:00,165.18,165.23,165.13,165.19,6408.0,152.3902,152.4363,152.344,152.3994,6408.0
2019-09-19 14:00:00,165.17,165.25,165.02,165.05,13921.0,152.3809,152.4547,152.2425,152.2702,13921.0
2019-09-19 14:10:00,165.08,165.34,165.06,165.29,14771.0,152.2979,152.5378,152.2794,152.4916,14771.0
2019-09-19 14:20:00,165.35,165.38,165.16,165.27,8445.0,152.547,152.5747,152.3717,152.4732,8445.0
2019-09-19 14:30:00,165.23,165.23,164.78,164.81,10976.0,152.4363,152.4363,152.0211,152.0488,10976.0
2019-09-19 14:40:00,164.79,164.8,164.44,164.53,23931.0,152.0304,152.0396,151.7075,151.7905,23931.0
2019-09-19 14:50:00,164.5,164.55,164.34,164.52,16373.0,151.7628,151.8089,151.6152,151.7813,16373.0
2019-09-19 15:00:00,164.49,164.63,164.4,164.56,13242.0,151.7536,151.8827,151.6706,151.8182,13242.0
2019-09-19 15:10:00,164.56,164.82,164.36,164.8,29406.0,151.8182,152.058,151.6336,152.0396,29406.0
2019-09-19 15:20:00,164.79,164.9,164.73,164.79,8722.0,152.0304,152.1318,151.975,152.0304,8722.0
2019-09-19 15:30:00,164.76,164.76,164.31,164.66,16700.0,152.0027,152.0027,151.5875,151.9104,16700.0
2019-09-19 15:40:00,164.69,164.75,164.48,164.55,20055.0,151.9381,151.9935,151.7444,151.8089,20055.0
2019-09-19 15:50:00,164.56,164.69,164.4,164.44,93211.0,151.8182,151.9381,151.6706,151.7075,93211.0
2019-09-20 09:30:00,164.83,165.31,164.65,164.73,319497.0,152.0673,152.5101,151.9012,151.975,319497.0
2019-09-20 09:40:00,164.86,165.79,164.59,164.76,10200.0,152.0949,152.9529,151.8458,152.0027,10200.0
2019-09-20 09:50:00,164.79,165.4,164.77,165.17,11759.0,152.0304,152.5931,152.0119,152.3809,11759.0
2019-09-20 10:00:00,165.14,165.47,164.99,164.99,12668.0,152.3533,152.6577,152.2149,152.2149,12668.0
2019-09-20 10:10:00,164.97,165.16,164.62,164.81,7789.0,152.1964,152.3717,151.8735,152.0488,7789.0
2019-09-20 10:20:00,164.93,165.46,164.78,165.46,6052.0,152.1595,152.6485,152.0211,152.6485,6052.0
2019-09-20 10:30:00,165.37,165.93,165.32,165.93,16842.0,152.5654,153.0821,152.5193,153.0821,16842.0
2019-09-20 10:40:00,165.88,166.0,165.63,165.75,10262.0,153.036,153.1467,152.8053,152.916,10262.0
2019-09-20 10:50:00,165.72,165.89,165.49,165.73,16918.0,152.8883,153.0452,152.6762,152.8976,16918.0
2019-09-20 11:00:00,165.8,165.93,165.69,165.7,15951.0,152.9622,153.0821,152.8607,152.8699,15951.0
2019-09-20 11:10:00,165.74,166.25,165.61,166.11,42756.0,152.9068,153.3773,152.7869,153.2481,42756.0
2019-09-20 11:20:00,166.15,166.49,166.05,166.28,25328.0,153.2851,153.5987,153.1928,153.405,25328.0
2019-09-20 11:30:00,166.28,166.3,166.04,166.24,26083.0,153.405,153.4234,153.1836,153.3681,26083.0
2019-09-20 11:40:00,166.25,166.29,166.13,166.13,11862.0,153.3773,153.4142,153.2666,153.2666,11862.0
2019-09-20 11:50:00,166.13,166.47,166.13,166.47,11743.0,153.2666,153.5803,153.2666,153.5803,11743.0
2019-09-20 12:00:00,166.45,166.59,166.38,166.44,15478.0,153.5618,153.691,153.4972,153.5526,15478.0
2019-09-20 12:10:00,166.47,166.6,166.45,166.55,8990.0,153.5803,153.7002,153.5618,153.6541,8990.0
2019-09-20 12:20:00,166.55,166.7,166.49,166.49,15107.0,153.6541,153.7925,153.5987,153.5987,15107.0
2019-09-20 12:30:00,166.49,166.56,166.27,166.37,10179.0,153.5987,153.6633,153.3958,153.488,10179.0
2019-09-20 12:40:00,166.38,166.41,166.21,166.25,11797.0,153.4972,153.5249,153.3404,153.3773,11797.0
2019-09-20 12:50:00,166.29,166.31,166.21,166.29,7177.0,153.4142,153.4327,153.3404,153.4142,7177.0
2019-09-20 13:00:00,166.28,166.39,166.1,166.1,28843.0,153.405,153.5065,153.2389,153.2389,28843.0
2019-09-20 13:10:00,165.98,165.98,163.03,164.24,165339.0,153.1282,153.1282,150.4066,151.5229,165339.0
2019-09-20 13:20:00,164.09,164.45,163.82,163.94,26545.0,151.3846,151.7167,151.1355,151.2462,26545.0
2019-09-20 13:30:00,163.97,164.07,163.43,163.47,21841.0,151.2738,151.3661,150.7757,150.8126,21841.0
2019-09-20 13:40:00,163.47,163.56,163.09,163.37,23332.0,150.8126,150.8956,150.462,150.7203,23332.0
2019-09-20 13:50:00,163.37,163.68,162.88,163.64,23701.0,150.7203,151.0063,150.2682,150.9694,23701.0
2019-09-20 14:00:00,163.66,164.14,163.35,163.45,23383.0,150.9879,151.4307,150.7019,150.7941,23383.0
2019-09-20 14:10:00,163.46,163.71,163.43,163.7,38998.0,150.8033,151.034,150.7757,151.0248,38998.0
2019-09-20 14:20:00,163.6,163.9,163.56,163.88,35583.0,150.9325,151.2093,150.8956,151.1908,35583.0
2019-09-20 14:30:00,163.84,164.05,163.82,164.0,31797.0,151.1539,151.3477,151.1355,151.3015,31797.0
2019-09-20 14:40:00,163.97,163.99,163.75,163.8,8646.0,151.2738,151.2923,151.0709,151.117,8646.0
2019-09-20 14:50:00,163.76,163.76,163.52,163.63,21541.0,151.0801,151.0801,150.8587,150.9602,21541.0
2019-09-20 15:00:00,163.63,163.78,163.6,163.72,18992.0,150.9602,151.0986,150.9325,151.0432,18992.0
2019-09-20 15:10:00,163.72,163.78,163.57,163.72,35529.0,151.0432,151.0986,150.9048,151.0432,35529.0
2019-09-20 15:20:00,163.72,163.75,163.57,163.61,67361.0,151.0432,151.0709,150.9048,150.9417,67361.0
2019-09-20 15:30:00,163.6,163.75,163.55,163.61,55122.0,150.9325,151.0709,150.8864,150.9417,55122.0
2019-09-20 15:40:00,163.63,163.68,163.48,163.62,98994.0,150.9602,151.0063,150.8218,150.9509,98994.0
2019-09-20 15:50:00,163.62,164.15,163.61,164.07,354924.0,150.9509,151.4399,150.9417,151.3661,354924.0
2019-09-23 09:30:00,162.89,165.47,162.76,164.87,60587.0,150.2775,152.6577,150.1575,152.1042,60587.0
2019-09-23 09:40:00,164.87,165.38,164.67,165.05,25325.0,152.1042,152.5747,151.9196,152.2702,25325.0
2019-09-23 09:50:00,165.0,165.65,164.88,165.4,38329.0,152.2241,152.8238,152.1134,152.5931,38329.0
2019-09-23 10:00:00,165.24,165.24,164.41,164.46,77568.0,152.4455,152.4455,151.6798,151.7259,77568.0
2019-09-23 10:10:00,164.5,165.18,164.34,164.87,41016.0,151.7628,152.3902,151.6152,152.1042,41016.0
2019-09-23 10:20:00,164.9,165.42,164.8,165.41,54530.0,152.1318,152.6116,152.0396,152.6023,54530.0
2019-09-23 10:30:00,165.44,165.5,165.07,165.29,25728.0,152.63,152.6854,152.2887,152.4916,25728.0
2019-09-23 10:40:00,165.24,165.44,165.09,165.21,20456.0,152.4455,152.63,152.3071,152.4178,20456.0
2019-09-23 10:50:00,165.15,165.42,165.14,165.15,24220.0,152.3625,152.6116,152.3533,152.3625,24220.0
2019-09-23 11:00:00,165.32,165.46,165.19,165.25,30335.0,152.5193,152.6485,152.3994,152.4547,30335.0
2019-09-23 11:10:00,165.25,165.55,165.16,165.55,45991.0,152.4547,152.7315,152.3717,152.7315,45991.0
2019-09-23 11:20:00,165.53,165.95,165.51,165.65,28387.0,152.7131,153.1005,152.6946,152.8238,28387.0
2019-09-23 11:30:00,165.7,165.83,165.63,165.81,13199.0,152.8699,152.9898,152.8053,152.9714,13199.0
2019-09-23 11:40:00,165.83,165.97,165.76,165.9,23314.0,152.9898,153.119,152.9252,153.0544,23314.0
2019-09-23 11:50:00,165.9,165.9,165.52,165.78,46611.0,153.0544,153.0544,152.7038,152.9437,46611.0
2019-09-23 12:00:00,165.83,165.83,165.58,165.81,9008.0,152.9898,152.9898,152.7592,152.9714,9008.0
2019-09-23 12:10:00,165.78,165.89,165.72,165.78,9527.0,152.9437,153.0452,152.8883,152.9437,9527.0
2019-09-23 12:20:00,165.76,165.88,165.68,165.82,6919.0,152.9252,153.036,152.8514,152.9806,6919.0
2019-09-23 12:30:00,165.78,166.05,165.75,165.89,12595.0,152.9437,153.1928,152.916,153.0452,12595.0
2019-09-23 12:40:00,165.9,166.04,165.87,165.87,13265.0,153.0544,153.1836,153.0267,153.0267,13265.0
2019-09-23 12:50:00,165.84,165.86,165.56,165.6,11227.0,152.9991,153.0175,152.7407,152.7776,11227.0
2019-09-23 13:00:00,165.76,165.81,165.64,165.76,4222.0,152.9252,152.9714,152.8145,152.9252,4222.0
2019-09-23 13:10:00,165.81,165.84,165.68,165.77,3891.0,152.9714,152.9991,152.8514,152.9345,3891.0
2019-09-23 13:20:00,165.79,165.93,165.73,165.91,4609.0,152.9529,153.0821,152.8976,153.0636,4609.0
2019-09-23 13:30:00,165.82,165.89,165.7,165.78,5588.0,152.9806,153.0452,152.8699,152.9437,5588.0
2019-09-23 13:40:00,165.76,165.81,165.73,165.79,6446.0,152.9252,152.9714,152.8976,152.9529,6446.0
2019-09-23 13:50:00,165.8,165.88,165.76,165.86,5672.0,152.9622,153.036,152.9252,153.0175,5672.0
2019-09-23 14:00:00,165.86,165.93,165.8,165.91,8361.0,153.0175,153.0821,152.9622,153.0636,8361.0
2019-09-23 14:10:00,165.92,165.99,165.87,165.96,6220.0,153.0729,153.1374,153.0267,153.1098,6220.0
2019-09-23 14:20:00,165.94,166.04,165.91,166.0,10605.0,153.0913,153.1836,153.0636,153.1467,10605.0
2019-09-23 14:30:00,165.99,166.04,165.83,165.88,6721.0,153.1374,153.1836,152.9898,153.036,6721.0
2019-09-23 14:40:00,165.83,166.08,165.83,165.93,22317.0,152.9898,153.2205,152.9898,153.0821,22317.0
2019-09-23 14:50:00,165.96,165.96,165.85,165.91,10921.0,153.1098,153.1098,153.0083,153.0636,10921.0
2019-09-23 15:00:00,165.9,166.01,165.79,165.88,12841.0,153.0544,153.1559,152.9529,153.036,12841.0
2019-09-23 15:10:00,165.88,166.06,165.87,166.05,13242.0,153.036,153.202,153.0267,153.1928,13242.0
2019-09-23 15:20:00,166.06,166.06,165.95,166.01,15341.0,153.202,153.202,153.1005,153.1559,15341.0
2019-09-23 15:30:00,166.02,166.02,165.55,165.63,25722.0,153.1651,153.1651,152.7315,152.8053,25722.0
2019-09-23 15:40:00,165.62,165.64,165.48,165.62,30203.0,152.7961,152.8145,152.6669,152.7961,30203.0
2019-09-23 15:50:00,165.62,165.68,165.12,165.21,67809.0,152.7961,152.8514,152.3348,152.4178,67809.0
2019-09-24 09:30:00,165.61,165.76,164.88,165.76,42487.0,152.7869,152.9252,152.1134,152.9252,42487.0
2019-09-24 09:40:00,165.79,165.99,165.38,165.52,28510.0,152.9529,153.1374,152.5747,152.7038,28510.0
2019-09-24 09:50:00,165.57,166.08,165.44,165.63,33711.0,152.75,153.2205,152.63,152.8053,33711.0
2019-09-24 10:00:00,165.63,165.74,165.05,165.68,90079.0,152.8053,152.9068,152.2702,152.8514,90079.0
2019-09-24 10:10:00,165.67,165.7,165.29,165.54,37359.0,152.8422,152.8699,152.4916,152.7223,37359.0
2019-09-24 10:20:00,165.54,165.96,164.96,165.43,102686.0,152.7223,153.1098,152.1872,152.6208,102686.0
2019-09-24 10:30:00,165.41,165.75,165.41,165.63,61014.0,152.6023,152.916,152.6023,152.8053,61014.0
2019-09-24 10:40:00,165.59,165.81,165.42,165.78,68503.0,152.7684,152.9714,152.6116,152.9437,68503.0
2019-09-24 10:50:00,165.82,166.17,165.44,165.45,24160.0,152.9806,153.3035,152.63,152.6393,24160.0
2019-09-24 11:00:00,165.45,165.45,164.6,165.3,58567.0,152.6393,152.6393,151.8551,152.5009,58567.0
2019-09-24 11:10:00,165.32,165.4,164.97,165.09,59109.0,152.5193,152.5931,152.1964,152.3071,59109.0
2019-09-24 11:20:00,165.09,165.48,165.08,165.35,60758.0,152.3071,152.6669,152.2979,152.547,60758.0
2019-09-24 11:30:00,165.38,165.42,165.03,165.22,76816.0,152.5747,152.6116,152.2518,152.4271,76816.0
2019-09-24 11:40:00,165.24,165.57,165.19,165.4,61347.0,152.4455,152.75,152.3994,152.5931,61347.0
2019-09-24 11:50:00,165.42,165.5,165.07,165.1,52876.0,152.6116,152.6854,152.2887,152.3164,52876.0
2019-09-24 12:00:00,165.06,165.55,164.9,165.39,27762.0,152.2794,152.7315,152.1318,152.5839,27762.0
2019-09-24 12:10:00,165.38,165.43,165.16,165.17,26820.0,152.5747,152.6208,152.3717,152.3809,26820.0
2019-09-24 12:20:00,165.13,165.35,164.53,164.89,50780.0,152.344,152.547,151.7905,152.1226,50780.0
2019-09-24 12:30:00,164.77,164.98,164.66,164.93,80111.0,152.0119,152.2056,151.9104,152.1595,80111.0
2019-09-24 12:40:00,164.94,165.37,164.83,164.84,88310.0,152.1687,152.5654,152.0673,152.0765,88310.0
2019-09-24 12:50:00,164.86,165.06,164.81,164.93,44358.0,152.0949,152.2794,152.0488,152.1595,44358.0
2019-09-24 13:00:00,164.9,165.09,164.86,164.93,14382.0,152.1318,152.3071,152.0949,152.1595,14382.0
2019-09-24 13:10:00,164.78,164.82,163.94,164.21,30075.0,152.0211,152.058,151.2462,151.4953,30075.0
2019-09-24 13:20:00,164.27,164.45,164.0,164.18,20762.0,151.5506,151.7167,151.3015,151.4676,20762.0
2019-09-24 13:30:00,164.12,164.97,164.11,164.96,54567.0,151.4122,152.1964,151.403,152.1872,54567.0
2019-09-24 13:40:00,164.97,165.13,164.87,165.13,66250.0,152.1964,152.344,152.1042,152.344,66250.0
2019-09-24 13:50:00,165.08,165.21,164.91,165.0,26378.0,152.2979,152.4178,152.1411,152.2241,26378.0
2019-09-24 14:00:00,164.98,165.1,164.77,164.94,175516.0,152.2056,152.3164,152.0119,152.1687,175516.0
2019-09-24 14:10:00,164.92,166.18,164.57,165.92,82220.0,152.1503,153.3127,151.8274,153.0729,82220.0
2019-09-24 14:20:00,165.97,166.2,165.9,166.05,38693.0,153.119,153.3312,153.0544,153.1928,38693.0
2019-09-24 14:30:00,166.07,166.16,165.48,165.86,84375.0,153.2112,153.2943,152.6669,153.0175,84375.0
2019-09-24 14:40:00,165.83,166.15,165.69,166.1,59181.0,152.9898,153.2851,152.8607,153.2389,59181.0
2019-09-24 14:50:00,166.08,166.27,165.87,165.87,19055.0,153.2205,153.3958,153.0267,153.0267,19055.0
2019-09-24 15:00:00,165.83,166.15,165.61,166.05,55135.0,152.9898,153.2851,152.7869,153.1928,55135.0
2019-09-24 15:10:00,166.05,166.31,165.98,166.11,17134.0,153.1928,153.4327,153.1282,153.2481,17134.0
2019-09-24 15:20:00,166.07,166.09,165.72,165.78,145563.0,153.2112,153.2297,152.8883,152.9437,145563.0
2019-09-24 15:30:00,165.78,165.8,165.54,165.7,144076.0,152.9437,152.9622,152.7223,152.8699,144076.0
2019-09-24 15:40:00,165.7,166.15,165.66,166.01,59522.0,152.8699,153.2851,152.833,153.1559,59522.0
2019-09-24 15:50:00,165.99,166.18,165.8,165.99,184465.0,153.1374,153.3127,152.9622,153.1374,184465.0
2019-09-25 09:30:00,165.68,166.24,165.43,166.03,35924.0,152.8514,153.3681,152.6208,153.1743,35924.0
2019-09-25 09:40:00,165.93,166.01,165.38,165.59,54499.0,153.0821,153.1559,152.5747,152.7684,54499.0
2019-09-25 09:50:00,165.59,166.0,165.47,165.88,172301.0,152.7684,153.1467,152.6577,153.036,172301.0
2019-09-25 10:00:00,165.94,165.94,165.4,165.6,204033.0,153.0913,153.0913,152.5931,152.7776,204033.0
2019-09-25 10:10:00,165.63,165.84,164.75,164.91,43767.0,152.8053,152.9991,151.9935,152.1411,43767.0
2019-09-25 10:20:00,165.0,165.46,164.89,165.32,53585.0,152.2241,152.6485,152.1226,152.5193,53585.0
2019-09-25 10:30:00,165.34,165.79,165.22,165.3,117797.0,152.5378,152.9529,152.4271,152.5009,117797.0
2019-09-25 10:40:00,165.3,165.37,165.11,165.18,21915.0,152.5009,152.5654,152.3256,152.3902,21915.0
2019-09-25 10:50:00,165.2,166.03,165.06,165.9,74388.0,152.4086,153.1743,152.2794,153.0544,74388.0
2019-09-25 11:00:00,165.89,166.18,165.89,166.02,45211.0,153.0452,153.3127,153.0452,153.1651,45211.0
2019-09-25 11:10:00,165.95,165.96,165.47,165.49,17563.0,153.1005,153.1098,152.6577,152.6762,17563.0
2019-09-25 11:20:00,165.5,165.8,165.29,165.45,33240.0,152.6854,152.9622,152.4916,152.6393,33240.0
2019-09-25 11:30:00,165.5,165.57,165.33,165.38,12404.0,152.6854,152.75,152.5285,152.5747,12404.0
2019-09-25 11:40:00,165.42,165.49,164.71,164.71,22137.0,152.6116,152.6762,151.9565,151.9565,22137.0
2019-09-25 11:50:00,164.71,165.14,164.43,165.14,35171.0,151.9565,152.3533,151.6982,152.3533,35171.0
2019-09-25 12:00:00,165.19,165.2,164.91,165.12,23451.0,152.3994,152.4086,152.1411,152.3348,23451.0
2019-09-25 12:10:00,165.04,165.14,164.91,164.99,27087.0,152.261,152.3533,152.1411,152.2149,27087.0
2019-09-25 12:20:00,164.96,165.2,164.89,165.14,30700.0,152.1872,152.4086,152.1226,152.3533,30700.0
2019-09-25 12:30:00,165.12,165.24,165.04,165.05,9979.0,152.3348,152.4455,152.261,152.2702,9979.0
2019-09-25 12:40:00,165.04,165.16,164.91,165.11,41197.0,152.261,152.3717,152.1411,152.3256,41197.0
2019-09-25 12:50:00,165.08,165.18,164.9,165.08,23917.0,152.2979,152.3902,152.1318,152.2979,23917.0
2019-09-25 13:00:00,165.1,165.23,165.08,165.17,19780.0,152.3164,152.4363,152.2979,152.3809,19780.0
2019-09-25 13:10:00,165.17,165.18,164.91,164.98,27531.0,152.3809,152.3902,152.1411,152.2056,27531.0
2019-09-25 13:20:00,164.96,165.17,164.95,165.12,21660.0,152.1872,152.3809,152.178,152.3348,21660.0
2019-09-25 13:30:00,165.17,165.22,165.04,165.08,11176.0,152.3809,152.4271,152.261,152.2979,11176.0
2019-09-25 13:40:00,165.09,165.15,164.98,165.03,22483.0,152.3071,152.3625,152.2056,152.2518,22483.0
2019-09-25 13:50:00,165.01,165.16,164.97,165.01,22107.0,152.2333,152.3717,152.1964,152.2333,22107.0
2019-09-25 14:00:00,165.03,165.24,164.99,165.04,27771.0,152.2518,152.4455,152.2149,152.261,27771.0
2019-09-25 14:10:00,165.04,165.14,164.99,165.1,31601.0,152.261,152.3533,152.2149,152.3164,31601.0
2019-09-25 14:20:00,165.12,165.17,165.02,165.16,20646.0,152.3348,152.3809,152.2425,152.3717,20646.0
2019-09-25 14:30:00,165.13,165.17,164.99,165.05,48648.0,152.344,152.3809,152.2149,152.2702,48648.0
2019-09-25 14:40:00,165.07,165.27,165.02,165.18,28030.0,152.2887,152.4732,152.2425,152.3902,28030.0
2019-09-25 14:50:00,165.18,165.25,165.04,165.25,22517.0,152.3902,152.4547,152.261,152.4547,22517.0
2019-09-25 15:00:00,165.22,165.41,165.15,165.28,36065.0,152.4271,152.6023,152.3625,152.4824,36065.0
2019-09-25 15:10:00,165.23,165.33,165.17,165.2,19996.0,152.4363,152.5285,152.3809,152.4086,19996.0
2019-09-25 15:20:00,165.21,165.43,165.2,165.31,35605.0,152.4178,152.6208,152.4086,152.5101,35605.0
2019-09-25 15:30:00,165.29,165.31,165.03,165.08,40260.0,152.4916,152.5101,152.2518,152.2979,40260.0
2019-09-25 15:40:00,165.08,165.32,165.02,165.25,56697.0,152.2979,152.5193,152.2425,152.4547,56697.0
2019-09-25 15:50:00,165.28,165.39,164.79,165.09,291800.0,152.4824,152.5839,152.0304,152.3071,291800.0
2019-09-26 09:30:00,165.17,165.18,164.75,164.79,31806.0,152.3809,152.3902,151.9935,152.0304,31806.0
2019-09-26 09:40:00,164.77,165.49,164.77,165.47,42274.0,152.0119,152.6762,152.0119,152.6577,42274.0
2019-09-26 09:50:00,165.42,165.5,165.05,165.2,62884.0,152.6116,152.6854,152.2702,152.4086,62884.0
2019-09-26 10:00:00,165.22,165.85,165.12,165.6,59922.0,152.4271,153.0083,152.3348,152.7776,59922.0
2019-09-26 10:10:00,165.57,165.74,164.98,165.04,24971.0,152.75,152.9068,152.2056,152.261,24971.0
2019-09-26 10:20:00,165.07,165.68,165.06,165.65,38816.0,152.2887,152.8514,152.2794,152.8238,38816.0
2019-09-26 10:30:00,165.67,165.84,165.5,165.62,32520.0,152.8422,152.9991,152.6854,152.7961,32520.0
2019-09-26 10:40:00,165.63,166.35,165.61,166.25,37182.0,152.8053,153.4696,152.7869,153.3773,37182.0
2019-09-26 10:50:00,166.25,166.55,165.83,166.02,29655.0,153.3773,153.6541,152.9898,153.1651,29655.0
2019-09-26 11:00:00,165.97,166.02,165.17,165.44,28569.0,153.119,153.1651,152.3809,152.63,28569.0
2019-09-26 11:10:00,165.44,165.93,165.43,165.45,42040.0,152.63,153.0821,152.6208,152.6393,42040.0
2019-09-26 11:20:00,165.52,165.81,165.34,165.73,10835.0,152.7038,152.9714,152.5378,152.8976,10835.0
2019-09-26 11:30:00,165.78,166.14,165.71,166.05,18880.0,152.9437,153.2758,152.8791,153.1928,18880.0
2019-09-26 11:40:00,166.01,166.11,165.89,166.06,22360.0,153.1559,153.2481,153.0452,153.202,22360.0
2019-09-26 11:50:00,166.05,166.06,165.78,165.85,11327.0,153.1928,153.202,152.9437,153.0083,11327.0
2019-09-26 12:00:00,165.85,165.85,165.54,165.6,14499.0,153.0083,153.0083,152.7223,152.7776,14499.0
2019-09-26 12:10:00,165.59,165.9,165.49,165.87,10247.0,152.7684,153.0544,152.6762,153.0267,10247.0
2019-09-26 12:20:00,165.85,165.99,165.71,165.83,36851.0,153.0083,153.1374,152.8791,152.9898,36851.0
2019-09-26 12:30:00,165.81,165.82,165.52,165.8,12849.0,152.9714,152.9806,152.7038,152.9622,12849.0
2019-09-26 12:40:00,165.83,165.83,165.47,165.48,13749.0,152.9898,152.9898,152.6577,152.6669,13749.0
2019-09-26 12:50:00,165.46,165.62,165.4,165.42,14778.0,152.6485,152.7961,152.5931,152.6116,14778.0
2019-09-26 13:00:00,165.42,165.45,165.17,165.36,13089.0,152.6116,152.6393,152.3809,152.5562,13089.0
2019-09-26 13:10:00,165.4,165.46,165.17,165.35,19822.0,152.5931,152.6485,152.3809,152.547,19822.0
2019-09-26 13:20:00,165.26,165.51,165.26,165.5,23051.0,152.464,152.6946,152.464,152.6854,23051.0
2019-09-26 13:30:00,165.5,165.91,165.38,165.87,51994.0,152.6854,153.0636,152.5747,153.0267,51994.0
2019-09-26 13:40:00,165.87,165.93,165.7,165.7,18643.0,153.0267,153.0821,152.8699,152.8699,18643.0
2019-09-26 13:50:00,165.59,165.9,165.59,165.9,19551.0,152.7684,153.0544,152.7684,153.0544,19551.0
2019-09-26 14:00:00,165.9,166.07,165.84,165.89,101340.0,153.0544,153.2112,152.9991,153.0452,101340.0
2019-09-26 14:10:00,165.9,166.06,165.65,165.85,42184.0,153.0544,153.202,152.8238,153.0083,42184.0
2019-09-26 14:20:00,165.85,166.02,165.82,165.88,10326.0,153.0083,153.1651,152.9806,153.036,10326.0
2019-09-26 14:30:00,165.85,165.95,165.81,165.84,11338.0,153.0083,153.1005,152.9714,152.9991,11338.0
2019-09-26 14:40:00,165.86,166.07,165.83,166.06,33533.0,153.0175,153.2112,152.9898,153.202,33533.0
2019-09-26 14:50:00,166.05,166.08,165.92,165.94,15663.0,153.1928,153.2205,153.0729,153.0913,15663.0
2019-09-26 15:00:00,165.95,166.07,165.87,166.06,19280.0,153.1005,153.2112,153.0267,153.202,19280.0
2019-09-26 15:10:00,166.05,166.36,165.99,166.36,43061.0,153.1928,153.4788,153.1374,153.4788,43061.0
2019-09-26 15:20:00,166.34,166.65,166.25,166.62,48825.0,153.4603,153.7463,153.3773,153.7187,48825.0
2019-09-26 15:30:00,166.62,166.92,166.44,166.69,49087.0,153.7187,153.9954,153.5526,153.7832,49087.0
2019-09-26 15:40:00,166.63,166.65,166.42,166.51,46315.0,153.7279,153.7463,153.5341,153.6172,46315.0
2019-09-26 15:50:00,166.5,166.65,166.26,166.47,139770.0,153.6079,153.7463,153.3865,153.5803,139770.0
2019-09-27 09:30:00,166.5,166.5,165.95,166.12,69041.0,154.3101,154.3101,153.8004,153.9579,69041.0
2019-09-27 09:40:00,165.99,166.83,165.99,166.57,28094.0,153.8375,154.616,153.8375,154.375,28094.0
2019-09-27 09:50:00,166.56,166.57,165.6,165.83,38273.0,154.3657,154.375,153.476,153.6892,38273.0
2019-09-27 10:00:00,165.82,165.82,165.14,165.71,38589.0,153.6799,153.6799,153.0497,153.578,38589.0
2019-09-27 10:10:00,165.7,165.81,165.56,165.7,56838.0,153.5687,153.6706,153.4389,153.5687,56838.0
2019-09-27 10:20:00,165.7,166.73,165.67,166.7,54570.0,153.5687,154.5233,153.5409,154.4955,54570.0
2019-09-27 10:30:00,166.74,167.31,166.66,167.28,46373.0,154.5325,155.0608,154.4584,155.033,46373.0
2019-09-27 10:40:00,167.3,167.3,166.26,166.73,33821.0,155.0515,155.0515,154.0877,154.5233,33821.0
2019-09-27 10:50:00,166.72,167.0,166.53,167.0,17070.0,154.514,154.7735,154.3379,154.7735,17070.0
2019-09-27 11:00:00,167.04,167.16,166.87,166.99,13315.0,154.8106,154.9218,154.653,154.7642,13315.0
2019-09-27 11:10:00,166.98,166.98,166.51,166.52,12619.0,154.755,154.755,154.3194,154.3287,12619.0
2019-09-27 11:20:00,166.46,166.81,166.43,166.77,18797.0,154.273,154.5974,154.2452,154.5603,18797.0
2019-09-27 11:30:00,166.74,167.02,165.33,165.84,29392.0,154.5325,154.792,153.2258,153.6984,29392.0
2019-09-27 11:40:00,165.83,166.18,165.58,165.9,14646.0,153.6892,154.0135,153.4575,153.754,14646.0
2019-09-27 11:50:00,165.78,166.52,165.68,166.14,8698.0,153.6428,154.3287,153.5501,153.9765,8698.0
2019-09-27 12:00:00,166.0,166.08,165.34,165.44,13355.0,153.8467,153.9209,153.235,153.3277,13355.0
2019-09-27 12:10:00,165.54,165.84,165.38,165.38,16237.0,153.4204,153.6984,153.2721,153.2721,16237.0
2019-09-27 12:20:00,165.47,165.78,165.46,165.7,10103.0,153.3555,153.6428,153.3463,153.5687,10103.0
2019-09-27 12:30:00,165.72,165.9,165.44,165.9,15513.0,153.5872,153.754,153.3277,153.754,15513.0
2019-09-27 12:40:00,165.94,166.0,165.25,165.33,5535.0,153.7911,153.8467,153.1516,153.2258,5535.0
2019-09-27 12:50:00,165.26,165.55,165.06,165.06,10538.0,153.1609,153.4297,152.9755,152.9755,10538.0
2019-09-27 13:00:00,165.07,165.81,165.0,165.73,19260.0,152.9848,153.6706,152.9199,153.5965,19260.0
2019-09-27 13:10:00,165.69,165.8,165.5,165.66,11434.0,153.5594,153.6614,153.3833,153.5316,11434.0
2019-09-27 13:20:00,165.72,165.92,165.6,165.92,10377.0,153.5872,153.7726,153.476,153.7726,10377.0
2019-09-27 13:30:00,165.88,166.13,165.82,166.13,9549.0,153.7355,153.9672,153.6799,153.9672,9549.0
2019-09-27 13:40:00,166.12,166.25,165.9,165.97,11319.0,153.9579,154.0784,153.754,153.8189,11319.0
2019-09-27 13:50:00,165.93,166.28,165.82,166.14,21868.0,153.7818,154.1062,153.6799,153.9765,21868.0
2019-09-27 14:00:00,166.15,166.16,165.64,165.65,9354.0,153.9857,153.995,153.5131,153.5223,9354.0
2019-09-27 14:10:00,165.68,165.8,165.52,165.75,9625.0,153.5501,153.6614,153.4019,153.615,9625.0
2019-09-27 14:20:00,165.75,165.88,165.63,165.73,26564.0,153.615,153.7355,153.5038,153.5965,26564.0
2019-09-27 14:30:00,165.73,165.87,165.49,165.59,17197.0,153.5965,153.7262,153.3741,153.4667,17197.0
2019-09-27 14:40:00,165.72,165.73,165.5,165.52,8451.0,153.5872,153.5965,153.3833,153.4019,8451.0
2019-09-27 14:50:00,165.45,165.73,165.38,165.62,22730.0,153.337,153.5965,153.2721,153.4945,22730.0
2019-09-27 15:00:00,165.59,165.62,165.36,165.47,15140.0,153.4667,153.4945,153.2536,153.3555,15140.0
2019-09-27 15:10:00,165.49,165.97,165.47,165.93,13787.0,153.3741,153.8189,153.3555,153.7818,13787.0
2019-09-27 15:20:00,165.92,166.11,165.85,165.89,21547.0,153.7726,153.9487,153.7077,153.7448,21547.0
2019-09-27 15:30:00,165.89,166.27,165.87,166.24,33489.0,153.7448,154.097,153.7262,154.0692,33489.0
2019-09-27 15:40:00,166.24,166.49,166.24,166.45,29660.0,154.0692,154.3008,154.0692,154.2638,29660.0
2019-09-27 15:50:00,166.44,166.75,166.0,166.29,154418.0,154.2545,154.5418,153.8467,154.1155,154418.0
2019-09-30 09:30:00,166.78,168.22,166.66,167.51,106374.0,154.5696,155.9042,154.4584,155.2462,106374.0
2019-09-30 09:40:00,167.52,167.85,167.37,167.83,30144.0,155.2554,155.5613,155.1164,155.5427,30144.0
2019-09-30 09:50:00,167.83,167.96,167.4,167.71,31408.0,155.5427,155.6632,155.1442,155.4315,31408.0
2019-09-30 10:00:00,167.7,167.85,167.27,167.6,16493.0,155.4223,155.5613,155.0237,155.3296,16493.0
2019-09-30 10:10:00,167.52,167.62,167.16,167.25,19986.0,155.2554,155.3481,154.9218,155.0052,19986.0
2019-09-30 10:20:00,167.22,167.53,167.12,167.28,11226.0,154.9774,155.2647,154.8847,155.033,11226.0
2019-09-30 10:30:00,167.28,167.44,167.14,167.44,14018.0,155.033,155.1813,154.9033,155.1813,14018.0
2019-09-30 10:40:00,167.51,167.66,167.36,167.6,6929.0,155.2462,155.3852,155.1072,155.3296,6929.0
2019-09-30 10:50:00,167.58,167.82,167.43,167.66,8971.0,155.311,155.5335,155.172,155.3852,8971.0
2019-09-30 11:00:00,167.67,167.79,167.35,167.64,30912.0,155.3945,155.5057,155.0979,155.3667,30912.0
2019-09-30 11:10:00,167.6,167.82,167.6,167.64,9380.0,155.3296,155.5335,155.3296,155.3667,9380.0
2019-09-30 11:20:00,167.64,167.92,167.64,167.83,9572.0,155.3667,155.6262,155.3667,155.5427,9572.0
2019-09-30 11:30:00,167.79,167.85,167.68,167.83,12513.0,155.5057,155.5613,155.4037,155.5427,12513.0
2019-09-30 11:40:00,167.83,168.09,167.82,167.82,44911.0,155.5427,155.7837,155.5335,155.5335,44911.0
2019-09-30 11:50:00,167.84,167.88,167.63,167.83,12625.0,155.552,155.5891,155.3574,155.5427,12625.0
2019-09-30 12:00:00,167.87,168.33,167.87,168.12,63267.0,155.5798,156.0061,155.5798,155.8115,63267.0
2019-09-30 12:10:00,168.11,168.61,168.11,168.59,34831.0,155.8022,156.2656,155.8022,156.2471,34831.0
2019-09-30 12:20:00,168.56,168.79,168.5,168.76,18739.0,156.2193,156.4325,156.1637,156.4047,18739.0
2019-09-30 12:30:00,168.76,168.89,168.39,168.5,16860.0,156.4047,156.5251,156.0617,156.1637,16860.0
2019-09-30 12:40:00,168.57,168.81,168.54,168.77,9664.0,156.2286,156.451,156.2008,156.4139,9664.0
2019-09-30 12:50:00,168.78,168.88,168.74,168.83,15075.0,156.4232,156.5159,156.3861,156.4695,15075.0
2019-09-30 13:00:00,168.85,168.95,168.63,168.63,34029.0,156.4881,156.5807,156.2842,156.2842,34029.0
2019-09-30 13:10:00,168.63,168.96,168.59,168.94,27026.0,156.2842,156.59,156.2471,156.5715,27026.0
2019-09-30 13:20:00,168.98,169.03,168.55,168.58,47644.0,156.6085,156.6549,156.21,156.2378,47644.0
2019-09-30 13:30:00,168.66,168.81,168.61,168.81,9348.0,156.312,156.451,156.2656,156.451,9348.0
2019-09-30 13:40:00,168.81,168.87,168.65,168.73,9396.0,156.451,156.5066,156.3027,156.3769,9396.0
2019-09-30 13:50:00,168.74,168.86,168.63,168.64,12850.0,156.3861,156.4973,156.2842,156.2934,12850.0
2019-09-30 14:00:00,168.67,168.73,168.56,168.73,8444.0,156.3212,156.3769,156.2193,156.3769,8444.0
2019-09-30 14:10:00,168.73,168.91,168.64,168.86,20121.0,156.3769,156.5437,156.2934,156.4973,20121.0
2019-09-30 14:20:00,168.85,168.97,168.74,168.82,9450.0,156.4881,156.5993,156.3861,156.4603,9450.0
2019-09-30 14:30:00,168.83,168.93,168.67,168.67,11753.0,156.4695,156.5622,156.3212,156.3212,11753.0
2019-09-30 14:40:00,168.67,168.72,168.49,168.64,10994.0,156.3212,156.3676,156.1544,156.2934,10994.0
2019-09-30 14:50:00,168.62,168.67,168.48,168.48,12318.0,156.2749,156.3212,156.1452,156.1452,12318.0
2019-09-30 15:00:00,168.51,168.54,168.2,168.29,19591.0,156.173,156.2008,155.8857,155.9691,19591.0
2019-09-30 15:10:00,168.28,168.4,168.23,168.38,17699.0,155.9598,156.071,155.9135,156.0525,17699.0
2019-09-30 15:20:00,168.37,168.4,168.17,168.25,37475.0,156.0432,156.071,155.8579,155.932,37475.0
2019-09-30 15:30:00,168.24,168.56,168.18,168.49,58488.0,155.9227,156.2193,155.8671,156.1544,58488.0
2019-09-30 15:40:00,168.49,168.91,168.44,168.83,117617.0,156.1544,156.5437,156.1081,156.4695,117617.0
2019-09-30 15:50:00,168.77,169.02,168.62,168.62,236173.0,156.4139,156.6456,156.2749,156.2749,236173.0
2019-10-01 09:30:00,169.6,170.07,169.08,169.17,121242.0,157.1832,157.6187,156.7012,156.7846,121242.0
2019-10-01 09:40:00,169.19,170.21,169.17,169.49,22413.0,156.8032,157.7485,156.7846,157.0812,22413.0
2019-10-01 09:50:00,169.34,169.34,168.46,168.59,28332.0,156.9422,156.9422,156.1266,156.2471,28332.0
2019-10-01 10:00:00,168.55,168.6,166.84,167.0,52059.0,156.21,156.2564,154.6252,154.7735,52059.0
2019-10-01 10:10:00,167.01,167.71,166.95,167.55,24642.0,154.7828,155.4315,154.7272,155.2832,24642.0
2019-10-01 10:20:00,167.5,167.67,167.03,167.37,52434.0,155.2369,155.3945,154.8013,155.1164,52434.0
2019-10-01 10:30:00,167.35,167.57,167.09,167.26,33111.0,155.0979,155.3018,154.8569,155.0145,33111.0
2019-10-01 10:40:00,167.28,167.28,166.74,166.75,32092.0,155.033,155.033,154.5325,154.5418,32092.0
2019-10-01 10:50:00,166.71,166.75,166.36,166.6,48715.0,154.5047,154.5418,154.1804,154.4028,48715.0
2019-10-01 11:00:00,166.6,166.71,166.17,166.67,79407.0,154.4028,154.5047,154.0043,154.4677,79407.0
2019-10-01 11:10:00,166.64,166.72,166.21,166.5,27216.0,154.4399,154.514,154.0413,154.3101,27216.0
2019-10-01 11:20:00,166.44,167.02,166.44,166.89,27602.0,154.2545,154.792,154.2545,154.6716,27602.0
2019-10-01 11:30:00,166.93,167.09,166.7,166.82,21609.0,154.7086,154.8569,154.4955,154.6067,21609.0
2019-10-01 11:40:00,166.85,167.06,166.68,167.0,56577.0,154.6345,154.8291,154.4769,154.7735,56577.0
2019-10-01 11:50:00,167.0,167.11,166.71,167.02,19030.0,154.7735,154.8755,154.5047,154.792,19030.0
2019-10-01 12:00:00,166.97,167.08,166.55,166.61,27756.0,154.7457,154.8477,154.3565,154.4121,27756.0
2019-10-01 12:10:00,166.63,166.64,166.09,166.5,37995.0,154.4306,154.4399,153.9301,154.3101,37995.0
2019-10-01 12:20:00,166.53,166.69,166.39,166.54,34758.0,154.3379,154.4862,154.2082,154.3472,34758.0
2019-10-01 12:30:00,166.55,166.65,166.46,166.48,11728.0,154.3565,154.4491,154.273,154.2916,11728.0
2019-10-01 12:40:00,166.52,166.57,166.34,166.34,9225.0,154.3287,154.375,154.1618,154.1618,9225.0
2019-10-01 12:50:00,166.34,166.41,165.72,165.72,15938.0,154.1618,154.2267,153.5872,153.5872,15938.0
2019-10-01 13:00:00,165.67,165.75,165.18,165.59,14739.0,153.5409,153.615,153.0868,153.4667,14739.0
2019-10-01 13:10:00,165.45,165.55,165.11,165.15,35197.0,153.337,153.4297,153.0219,153.059,35197.0
2019-10-01 13:20:00,165.17,165.26,164.96,165.11,13892.0,153.0775,153.1609,152.8829,153.0219,13892.0
2019-10-01 13:30:00,165.17,165.37,164.99,165.01,11548.0,153.0775,153.2628,152.9107,152.9292,11548.0
2019-10-01 13:40:00,164.95,165.29,164.91,165.23,10995.0,152.8736,153.1887,152.8365,153.1331,10995.0
2019-10-01 13:50:00,165.22,165.22,164.76,164.79,18845.0,153.1238,153.1238,152.6975,152.7253,18845.0
2019-10-01 14:00:00,164.83,165.13,164.65,164.87,15699.0,152.7624,153.0404,152.5956,152.7995,15699.0
2019-10-01 14:10:00,164.88,165.13,164.83,165.08,10656.0,152.8087,153.0404,152.7624,152.9941,10656.0
2019-10-01 14:20:00,165.08,165.19,164.88,164.97,17153.0,152.9941,153.096,152.8087,152.8921,17153.0
2019-10-01 14:30:00,164.98,165.32,164.96,165.13,14023.0,152.9014,153.2165,152.8829,153.0404,14023.0
2019-10-01 14:40:00,165.18,165.71,165.15,165.54,31451.0,153.0868,153.578,153.059,153.4204,31451.0
2019-10-01 14:50:00,165.48,165.51,165.12,165.22,20894.0,153.3648,153.3926,153.0311,153.1238,20894.0
2019-10-01 15:00:00,165.23,165.43,165.11,165.43,14823.0,153.1331,153.3185,153.0219,153.3185,14823.0
2019-10-01 15:10:00,165.33,165.46,165.09,165.37,30612.0,153.2258,153.3463,153.0033,153.2628,30612.0
2019-10-01 15:20:00,165.37,166.05,165.35,166.0,59757.0,153.2628,153.8931,153.2443,153.8467,59757.0
2019-10-01 15:30:00,166.0,166.03,165.52,165.58,67847.0,153.8467,153.8745,153.4019,153.4575,67847.0
2019-10-01 15:40:00,165.57,165.69,165.32,165.36,53936.0,153.4482,153.5594,153.2165,153.2536,53936.0
2019-10-01 15:50:00,165.24,165.52,164.72,165.5,415207.0,153.1424,153.4019,152.6604,153.3833,415207.0
2019-10-02 09:30:00,164.0,164.98,162.4,162.75,589709.0,151.9931,152.9014,150.5103,150.8347,589709.0
2019-10-02 09:40:00,162.76,163.28,162.63,163.08,95002.0,150.8439,151.3259,150.7234,151.1405,95002.0
2019-10-02 09:50:00,163.1,163.39,162.69,163.39,55557.0,151.159,151.4278,150.7791,151.4278,55557.0
2019-10-02 10:00:00,163.34,163.35,162.65,162.72,49158.0,151.3815,151.3907,150.742,150.8069,49158.0
2019-10-02 10:10:00,162.73,163.27,162.61,163.05,42825.0,150.8161,151.3166,150.7049,151.1127,42825.0
2019-10-02 10:20:00,163.02,163.13,162.67,162.97,26680.0,151.0849,151.1868,150.7605,151.0386,26680.0
2019-10-02 10:30:00,162.93,162.97,162.17,162.17,27412.0,151.0015,151.0386,150.2971,150.2971,27412.0
2019-10-02 10:40:00,162.07,162.35,161.08,161.34,68399.0,150.2044,150.4639,149.2869,149.5279,68399.0
2019-10-02 10:50:00,161.33,162.3,161.22,161.79,43460.0,149.5186,150.4176,149.4167,149.9449,43460.0
2019-10-02 11:00:00,161.68,161.99,161.61,161.61,28653.0,149.843,150.1303,149.7781,149.7781,28653.0
2019-10-02 11:10:00,161.61,161.81,161.46,161.78,25289.0,149.7781,149.9635,149.6391,149.9357,25289.0
2019-10-02 11:20:00,161.86,162.07,161.45,161.59,30772.0,150.0098,150.2044,149.6298,149.7596,30772.0
2019-10-02 11:30:00,161.59,161.81,161.36,161.63,42828.0,149.7596,149.9635,149.5464,149.7967,42828.0
2019-10-02 11:40:00,161.61,162.19,161.59,162.05,18975.0,149.7781,150.3157,149.7596,150.1859,18975.0
2019-10-02 11:50:00,162.12,162.28,161.99,162.13,16094.0,150.2508,150.3991,150.1303,150.2601,16094.0
2019-10-02 12:00:00,162.13,162.17,161.93,162.08,24338.0,150.2601,150.2971,150.0747,150.2137,24338.0
2019-10-02 12:10:00,162.0,162.0,161.79,161.84,25054.0,150.1396,150.1396,149.9449,149.9913,25054.0
2019-10-02 12:20:00,161.81,161.85,161.56,161.82,15621.0,149.9635,150.0006,149.7318,149.9727,15621.0
2019-10-02 12:30:00,161.81,161.9,161.67,161.68,25555.0,149.9635,150.0469,149.8337,149.843,25555.0
2019-10-02 12:40:00,161.67,161.88,161.66,161.8,32557.0,149.8337,150.0284,149.8245,149.9542,32557.0
2019-10-02 12:50:00,161.77,161.79,161.51,161.54,24413.0,149.9264,149.9449,149.6854,149.7132,24413.0
2019-10-02 13:00:00,161.5,161.89,161.41,161.88,22562.0,149.6762,150.0376,149.5928,150.0284,22562.0
2019-10-02 13:10:00,161.9,162.5,161.89,162.47,23926.0,150.0469,150.603,150.0376,150.5752,23926.0
2019-10-02 13:20:00,162.41,162.44,162.15,162.33,10548.0,150.5196,150.5474,150.2786,150.4454,10548.0
2019-10-02 13:30:00,162.31,162.41,161.94,162.11,12760.0,150.4269,150.5196,150.084,150.2415,12760.0
2019-10-02 13:40:00,162.13,162.33,161.99,162.21,46341.0,150.2601,150.4454,150.1303,150.3342,46341.0
2019-10-02 13:50:00,162.23,162.55,162.01,162.46,26622.0,150.3527,150.6493,150.1488,150.5659,26622.0
2019-10-02 14:00:00,162.49,162.75,162.24,162.69,20341.0,150.5937,150.8347,150.362,150.7791,20341.0
2019-10-02 14:10:00,162.74,162.82,162.42,162.6,12623.0,150.8254,150.8995,150.5288,150.6956,12623.0
2019-10-02 14:20:00,162.6,163.46,162.57,163.42,33879.0,150.6956,151.4927,150.6678,151.4556,33879.0
2019-10-02 14:30:00,163.46,163.68,163.24,163.31,37739.0,151.4927,151.6966,151.2888,151.3537,37739.0
2019-10-02 14:40:00,163.36,163.59,163.21,163.49,16214.0,151.4,151.6132,151.261,151.5205,16214.0
2019-10-02 14:50:00,163.47,163.56,163.25,163.31,14976.0,151.5019,151.5854,151.2981,151.3537,14976.0
2019-10-02 15:00:00,163.34,163.36,162.82,162.92,17099.0,151.3815,151.4,150.8995,150.9922,17099.0
2019-10-02 15:10:00,162.91,163.64,162.91,163.59,30111.0,150.9829,151.6595,150.9829,151.6132,30111.0
2019-10-02 15:20:00,163.58,163.68,163.26,163.26,26072.0,151.6039,151.6966,151.3073,151.3073,26072.0
2019-10-02 15:30:00,163.26,163.63,163.03,163.06,33797.0,151.3073,151.6502,151.0942,151.122,33797.0
2019-10-02 15:40:00,163.11,163.28,162.6,162.6,42136.0,151.1683,151.3259,150.6956,150.6956,42136.0
2019-10-02 15:50:00,162.61,163.28,162.38,163.25,213482.0,150.7049,151.3259,150.4918,151.2981,213482.0
2019-10-03 09:30:00,163.21,163.82,162.46,162.7,28003.0,151.261,151.8263,150.5659,150.7883,28003.0
2019-10-03 09:40:00,162.68,163.06,162.43,162.69,14759.0,150.7698,151.122,150.5381,150.7791,14759.0
2019-10-03 09:50:00,162.87,162.87,161.93,162.31,9951.0,150.9459,150.9459,150.0747,150.4269,9951.0
2019-10-03 10:00:00,162.07,162.1,160.61,161.56,78755.0,150.2044,150.2323,148.8513,149.7318,78755.0
2019-10-03 10:10:00,161.32,161.49,160.68,161.47,41458.0,149.5094,149.6669,148.9162,149.6484,41458.0
2019-10-03 10:20:00,161.41,162.75,161.4,162.18,28529.0,149.5928,150.8347,149.5835,150.3064,28529.0
2019-10-03 10:30:00,162.12,162.62,161.91,162.38,16034.0,150.2508,150.7142,150.0562,150.4918,16034.0
2019-10-03 10:40:00,162.3,162.39,161.88,162.0,21416.0,150.4176,150.501,150.0284,150.1396,21416.0
2019-10-03 10:50:00,161.97,162.67,161.87,162.57,20693.0,150.1118,150.7605,150.0191,150.6678,20693.0
2019-10-03 11:00:00,162.59,163.9,162.38,163.8,24367.0,150.6864,151.9005,150.4918,151.8078,24367.0
2019-10-03 11:10:00,163.68,164.33,163.58,164.25,15234.0,151.6966,152.299,151.6039,152.2248,15234.0
2019-10-03 11:20:00,164.1,164.11,163.37,163.37,21156.0,152.0858,152.0951,151.4093,151.4093,21156.0
2019-10-03 11:30:00,163.4,163.43,162.81,162.97,14603.0,151.4371,151.4649,150.8903,151.0386,14603.0
2019-10-03 11:40:00,163.03,163.59,162.96,163.22,21547.0,151.0942,151.6132,151.0293,151.2703,21547.0
2019-10-03 11:50:00,163.22,163.47,163.09,163.47,7602.0,151.2703,151.5019,151.1498,151.5019,7602.0
2019-10-03 12:00:00,163.52,163.9,163.46,163.88,15867.0,151.5483,151.9005,151.4927,151.8819,15867.0
2019-10-03 12:10:00,163.88,164.08,163.56,163.62,14142.0,151.8819,152.0673,151.5854,151.641,14142.0
2019-10-03 12:20:00,163.6,164.12,163.52,164.07,8721.0,151.6224,152.1044,151.5483,152.058,8721.0
2019-10-03 12:30:00,164.05,164.23,164.01,164.15,12741.0,152.0395,152.2063,152.0024,152.1322,12741.0
2019-10-03 12:40:00,164.17,164.42,164.05,164.24,12094.0,152.1507,152.3824,152.0395,152.2156,12094.0
2019-10-03 12:50:00,164.27,164.56,164.17,164.37,17663.0,152.2434,152.5121,152.1507,152.3361,17663.0
2019-10-03 13:00:00,164.39,164.46,164.22,164.22,7321.0,152.3546,152.4195,152.197,152.197,7321.0
2019-10-03 13:10:00,164.22,164.32,164.13,164.26,9736.0,152.197,152.2897,152.1136,152.2341,9736.0
2019-10-03 13:20:00,164.21,164.51,164.17,164.46,10689.0,152.1878,152.4658,152.1507,152.4195,10689.0
2019-10-03 13:30:00,164.49,164.59,164.44,164.45,7699.0,152.4473,152.54,152.4009,152.4102,7699.0
2019-10-03 13:40:00,164.53,164.96,164.53,164.94,17266.0,152.4843,152.8829,152.4843,152.8643,17266.0
2019-10-03 13:50:00,164.95,164.99,164.68,164.68,17523.0,152.8736,152.9107,152.6234,152.6234,17523.0
2019-10-03 14:00:00,164.63,164.66,164.19,164.26,40112.0,152.577,152.6048,152.1692,152.2341,40112.0
2019-10-03 14:10:00,164.19,164.5,164.03,164.43,35023.0,152.1692,152.4565,152.021,152.3917,35023.0
2019-10-03 14:20:00,164.46,165.05,164.45,165.05,20684.0,152.4195,152.9663,152.4102,152.9663,20684.0
2019-10-03 14:30:00,165.03,165.19,164.75,164.78,21956.0,152.9477,153.096,152.6882,152.716,21956.0
2019-10-03 14:40:00,164.8,164.91,164.67,164.67,7890.0,152.7346,152.8365,152.6141,152.6141,7890.0
2019-10-03 14:50:00,164.67,164.79,164.35,164.56,13274.0,152.6141,152.7253,152.3175,152.5121,13274.0
2019-10-03 15:00:00,164.61,164.74,164.57,164.73,15401.0,152.5585,152.679,152.5214,152.6697,15401.0
2019-10-03 15:10:00,164.7,164.77,164.54,164.61,20913.0,152.6419,152.7068,152.4936,152.5585,20913.0
2019-10-03 15:20:00,164.65,164.65,164.31,164.51,35359.0,152.5956,152.5956,152.2805,152.4658,35359.0
2019-10-03 15:30:00,164.51,164.53,164.24,164.4,26862.0,152.4658,152.4843,152.2156,152.3639,26862.0
2019-10-03 15:40:00,164.37,164.51,164.15,164.18,41975.0,152.3361,152.4658,152.1322,152.16,41975.0
2019-10-03 15:50:00,164.13,164.87,164.0,164.87,95891.0,152.1136,152.7995,151.9931,152.7995,95891.0
2019-10-04 09:30:00,164.8,166.18,164.62,164.84,69684.0,152.7346,154.0135,152.5678,152.7716,69684.0
2019-10-04 09:40:00,164.91,164.92,164.2,164.66,13808.0,152.8365,152.8458,152.1785,152.6048,13808.0
2019-10-04 09:50:00,164.63,165.01,164.15,164.98,11968.0,152.577,152.9292,152.1322,152.9014,11968.0
2019-10-04 10:00:00,164.98,165.72,164.95,165.27,40048.0,152.9014,153.5872,152.8736,153.1702,40048.0
2019-10-04 10:10:00,165.21,165.84,165.17,165.64,12629.0,153.1146,153.6984,153.0775,153.5131,12629.0
2019-10-04 10:20:00,165.71,166.18,165.57,165.57,21590.0,153.578,154.0135,153.4482,153.4482,21590.0
2019-10-04 10:30:00,165.68,165.77,165.46,165.72,16986.0,153.5501,153.6336,153.3463,153.5872,16986.0
2019-10-04 10:40:00,165.74,165.82,165.41,165.6,13652.0,153.6058,153.6799,153.2999,153.476,13652.0
2019-10-04 10:50:00,165.64,166.28,165.64,166.0,19360.0,153.5131,154.1062,153.5131,153.8467,19360.0
2019-10-04 11:00:00,165.82,166.33,165.8,166.09,15680.0,153.6799,154.1526,153.6614,153.9301,15680.0
2019-10-04 11:10:00,166.2,166.43,166.09,166.28,12632.0,154.0321,154.2452,153.9301,154.1062,12632.0
2019-10-04 11:20:00,166.22,166.49,166.14,166.49,11899.0,154.0506,154.3008,153.9765,154.3008,11899.0
2019-10-04 11:30:00,166.43,166.7,166.36,166.4,12210.0,154.2452,154.4955,154.1804,154.2174,12210.0
2019-10-04 11:40:00,166.46,166.51,166.05,166.06,32288.0,154.273,154.3194,153.8931,153.9023,32288.0
2019-10-04 11:50:00,166.1,166.27,166.07,166.2,8379.0,153.9394,154.097,153.9116,154.0321,8379.0
2019-10-04 12:00:00,166.24,166.66,166.21,166.58,16744.0,154.0692,154.4584,154.0413,154.3843,16744.0
2019-10-04 12:10:00,166.56,166.56,166.36,166.39,13731.0,154.3657,154.3657,154.1804,154.2082,13731.0
2019-10-04 12:20:00,166.36,166.86,166.36,166.61,10231.0,154.1804,154.6438,154.1804,154.4121,10231.0
2019-10-04 12:30:00,166.6,167.0,166.6,166.93,16570.0,154.4028,154.7735,154.4028,154.7086,16570.0
2019-10-04 12:40:00,166.96,166.96,166.69,166.8,10573.0,154.7364,154.7364,154.4862,154.5882,10573.0
2019-10-04 12:50:00,166.82,166.84,166.65,166.68,5534.0,154.6067,154.6252,154.4491,154.4769,5534.0
2019-10-04 13:00:00,166.7,166.77,166.61,166.71,6909.0,154.4955,154.5603,154.4121,154.5047,6909.0
2019-10-04 13:10:00,166.74,166.91,166.73,166.83,13106.0,154.5325,154.6901,154.5233,154.616,13106.0
2019-10-04 13:20:00,166.85,166.85,166.69,166.76,7725.0,154.6345,154.6345,154.4862,154.5511,7725.0
2019-10-04 13:30:00,166.75,166.83,166.65,166.71,11521.0,154.5418,154.616,154.4491,154.5047,11521.0
2019-10-04 13:40:00,166.72,166.89,166.64,166.84,13165.0,154.514,154.6716,154.4399,154.6252,13165.0
2019-10-04 13:50:00,166.83,166.85,166.62,166.63,7966.0,154.616,154.6345,154.4213,154.4306,7966.0
2019-10-04 14:00:00,166.64,166.71,166.56,166.62,13141.0,154.4399,154.5047,154.3657,154.4213,13141.0
2019-10-04 14:10:00,166.66,167.0,166.66,166.93,22688.0,154.4584,154.7735,154.4584,154.7086,22688.0
2019-10-04 14:20:00,166.93,167.05,166.9,167.0,11686.0,154.7086,154.8198,154.6808,154.7735,11686.0
2019-10-04 14:30:00,167.03,167.27,167.02,167.25,17473.0,154.8013,155.0237,154.792,155.0052,17473.0
2019-10-04 14:40:00,167.23,167.53,167.2,167.4,31847.0,154.9867,155.2647,154.9589,155.1442,31847.0
2019-10-04 14:50:00,167.37,167.39,167.27,167.3,16669.0,155.1164,155.135,155.0237,155.0515,16669.0
2019-10-04 15:00:00,167.32,167.46,167.31,167.45,12579.0,155.0701,155.1998,155.0608,155.1906,12579.0
2019-10-04 15:10:00,167.43,167.47,167.24,167.31,25386.0,155.172,155.2091,154.9959,155.0608,25386.0
2019-10-04 15:20:00,167.31,167.35,167.15,167.2,42594.0,155.0608,155.0979,154.9125,154.9589,42594.0
2019-10-04 15:30:00,167.2,167.42,167.12,167.31,21371.0,154.9589,155.1628,154.8847,155.0608,21371.0
2019-10-04 15:40:00,167.34,167.57,167.18,167.49,38137.0,155.0886,155.3018,154.9403,155.2276,38137.0
2019-10-04 15:50:00,167.51,167.78,167.32,167.69,115113.0,155.2462,155.4964,155.0701,155.413,115113.0
2019-10-07 09:30:00,167.94,167.99,166.51,166.93,105470.0,155.6447,155.691,154.3194,154.7086,105470.0
2019-10-07 09:40:00,167.06,167.1,166.43,167.04,40248.0,154.8291,154.8662,154.2452,154.8106,40248.0
2019-10-07 09:50:00,167.04,167.75,166.96,167.42,28847.0,154.8106,155.4686,154.7364,155.1628,28847.0
2019-10-07 10:00:00,167.43,167.5,167.16,167.46,20824.0,155.172,155.2369,154.9218,155.1998,20824.0
2019-10-07 10:10:00,167.41,167.55,167.05,167.05,5618.0,155.1535,155.2832,154.8198,154.8198,5618.0
2019-10-07 10:20:00,167.07,167.2,167.01,167.13,5344.0,154.8384,154.9589,154.7828,154.894,5344.0
2019-10-07 10:30:00,167.07,167.07,166.44,166.53,12929.0,154.8384,154.8384,154.2545,154.3379,12929.0
2019-10-07 10:40:00,166.55,166.77,166.48,166.71,15343.0,154.3565,154.5603,154.2916,154.5047,15343.0
2019-10-07 10:50:00,166.77,167.1,166.59,167.1,20459.0,154.5603,154.8662,154.3935,154.8662,20459.0
2019-10-07 11:00:00,167.06,167.49,167.0,167.49,33338.0,154.8291,155.2276,154.7735,155.2276,33338.0
2019-10-07 11:10:00,167.48,167.49,167.2,167.28,8170.0,155.2184,155.2276,154.9589,155.033,8170.0
2019-10-07 11:20:00,167.38,167.38,167.07,167.07,7760.0,155.1257,155.1257,154.8384,154.8384,7760.0
2019-10-07 11:30:00,167.23,167.44,167.16,167.34,6457.0,154.9867,155.1813,154.9218,155.0886,6457.0
2019-10-07 11:40:00,167.29,167.51,167.15,167.42,10005.0,155.0423,155.2462,154.9125,155.1628,10005.0
2019-10-07 11:50:00,167.45,167.68,167.45,167.52,9015.0,155.1906,155.4037,155.1906,155.2554,9015.0
2019-10-07 12:00:00,167.59,167.64,167.52,167.56,6176.0,155.3203,155.3667,155.2554,155.2925,6176.0
2019-10-07 12:10:00,167.53,167.79,167.47,167.65,7798.0,155.2647,155.5057,155.2091,155.3759,7798.0
2019-10-07 12:20:00,167.72,167.73,167.46,167.48,15057.0,155.4408,155.4501,155.1998,155.2184,15057.0
2019-10-07 12:30:00,167.46,167.48,167.37,167.38,8217.0,155.1998,155.2184,155.1164,155.1257,8217.0
2019-10-07 12:40:00,167.41,167.64,167.41,167.52,5357.0,155.1535,155.3667,155.1535,155.2554,5357.0
2019-10-07 12:50:00,167.56,167.71,167.48,167.51,9080.0,155.2925,155.4315,155.2184,155.2462,9080.0
2019-10-07 13:00:00,167.5,167.55,167.1,167.12,5466.0,155.2369,155.2832,154.8662,154.8847,5466.0
2019-10-07 13:10:00,167.04,167.11,166.92,166.92,8132.0,154.8106,154.8755,154.6994,154.6994,8132.0
2019-10-07 13:20:00,166.97,167.15,166.97,167.11,3490.0,154.7457,154.9125,154.7457,154.8755,3490.0
2019-10-07 13:30:00,167.15,168.38,167.15,168.38,60006.0,154.9125,156.0525,154.9125,156.0525,60006.0
2019-10-07 13:40:00,168.34,168.67,168.3,168.55,32793.0,156.0154,156.3212,155.9783,156.21,32793.0
2019-10-07 13:50:00,168.57,168.66,168.48,168.59,15057.0,156.2286,156.312,156.1452,156.2471,15057.0
2019-10-07 14:00:00,168.63,168.68,167.74,167.74,60212.0,156.2842,156.3305,155.4593,155.4593,60212.0
2019-10-07 14:10:00,167.77,167.85,167.28,167.45,16263.0,155.4871,155.5613,155.033,155.1906,16263.0
2019-10-07 14:20:00,167.46,167.53,167.27,167.38,11551.0,155.1998,155.2647,155.0237,155.1257,11551.0
2019-10-07 14:30:00,167.36,167.37,166.71,166.92,12242.0,155.1072,155.1164,154.5047,154.6994,12242.0
2019-10-07 14:40:00,166.9,166.9,166.65,166.8,10937.0,154.6808,154.6808,154.4491,154.5882,10937.0
2019-10-07 14:50:00,166.66,166.85,166.41,166.74,19119.0,154.4584,154.6345,154.2267,154.5325,19119.0
2019-10-07 15:00:00,166.74,167.03,166.61,167.03,14594.0,154.5325,154.8013,154.4121,154.8013,14594.0
2019-10-07 15:10:00,167.02,167.26,166.71,167.14,18902.0,154.792,155.0145,154.5047,154.9033,18902.0
2019-10-07 15:20:00,167.09,167.38,166.99,167.25,14196.0,154.8569,155.1257,154.7642,155.0052,14196.0
2019-10-07 15:30:00,167.25,167.31,166.88,167.05,17785.0,155.0052,155.0608,154.6623,154.8198,17785.0
2019-10-07 15:40:00,167.07,167.12,166.74,166.75,27047.0,154.8384,154.8847,154.5325,154.5418,27047.0
2019-10-07 15:50:00,166.74,166.92,166.52,166.55,109706.0,154.5325,154.6994,154.3287,154.3565,109706.0
2019-10-08 09:30:00,164.29,164.41,162.86,163.23,58071.0,152.2619,152.3731,150.9366,151.2795,58071.0
2019-10-08 09:40:00,163.24,163.69,163.04,163.54,33207.0,151.2888,151.7058,151.1034,151.5668,33207.0
2019-10-08 09:50:00,163.53,163.66,163.17,163.29,77046.0,151.5576,151.678,151.2239,151.3351,77046.0
2019-10-08 10:00:00,163.28,163.94,163.03,163.88,55694.0,151.3259,151.9375,151.0942,151.8819,55694.0
2019-10-08 10:10:00,163.88,164.46,163.79,164.41,14860.0,151.8819,152.4195,151.7985,152.3731,14860.0
2019-10-08 10:20:00,164.37,164.48,163.89,163.91,13113.0,152.3361,152.438,151.8912,151.9097,13113.0
2019-10-08 10:30:00,163.95,164.34,163.63,164.08,40586.0,151.9468,152.3083,151.6502,152.0673,40586.0
2019-10-08 10:40:00,164.08,164.17,163.7,163.89,15497.0,152.0673,152.1507,151.7151,151.8912,15497.0
2019-10-08 10:50:00,163.8,164.37,163.69,164.26,15594.0,151.8078,152.3361,151.7058,152.2341,15594.0
2019-10-08 11:00:00,164.25,164.62,164.22,164.32,12904.0,152.2248,152.5678,152.197,152.2897,12904.0
2019-10-08 11:10:00,164.28,164.89,164.28,164.64,11997.0,152.2526,152.818,152.2526,152.5863,11997.0
2019-10-08 11:20:00,164.64,164.68,164.2,164.2,9610.0,152.5863,152.6234,152.1785,152.1785,9610.0
2019-10-08 11:30:00,164.28,164.31,164.01,164.1,23063.0,152.2526,152.2805,152.0024,152.0858,23063.0
2019-10-08 11:40:00,164.1,164.17,163.9,164.0,12214.0,152.0858,152.1507,151.9005,151.9931,12214.0
2019-10-08 11:50:00,164.02,164.69,164.02,164.56,24183.0,152.0117,152.6326,152.0117,152.5121,24183.0
2019-10-08 12:00:00,164.56,164.62,164.33,164.46,11754.0,152.5121,152.5678,152.299,152.4195,11754.0
2019-10-08 12:10:00,164.44,164.55,164.37,164.5,7502.0,152.4009,152.5029,152.3361,152.4565,7502.0
2019-10-08 12:20:00,164.59,165.12,164.56,165.09,18932.0,152.54,153.0311,152.5121,153.0033,18932.0
2019-10-08 12:30:00,165.08,165.11,164.88,165.02,9953.0,152.9941,153.0219,152.8087,152.9385,9953.0
2019-10-08 12:40:00,165.05,166.19,165.05,165.8,33514.0,152.9663,154.0228,152.9663,153.6614,33514.0
2019-10-08 12:50:00,165.89,165.89,165.49,165.57,11428.0,153.7448,153.7448,153.3741,153.4482,11428.0
2019-10-08 13:00:00,165.5,165.67,165.34,165.41,14122.0,153.3833,153.5409,153.235,153.2999,14122.0
2019-10-08 13:10:00,165.46,165.86,165.36,165.86,51979.0,153.3463,153.717,153.2536,153.717,51979.0
2019-10-08 13:20:00,165.87,165.93,165.68,165.74,20755.0,153.7262,153.7818,153.5501,153.6058,20755.0
2019-10-08 13:30:00,165.71,165.92,165.71,165.83,15438.0,153.578,153.7726,153.578,153.6892,15438.0
2019-10-08 13:40:00,165.87,165.97,165.68,165.85,16597.0,153.7262,153.8189,153.5501,153.7077,16597.0
2019-10-08 13:50:00,165.89,166.09,165.27,165.53,36802.0,153.7448,153.9301,153.1702,153.4111,36802.0
2019-10-08 14:00:00,165.5,165.51,164.96,165.27,18372.0,153.3833,153.3926,152.8829,153.1702,18372.0
2019-10-08 14:10:00,165.26,165.29,165.08,165.13,16973.0,153.1609,153.1887,152.9941,153.0404,16973.0
2019-10-08 14:20:00,165.16,165.16,164.91,164.94,13217.0,153.0682,153.0682,152.8365,152.8643,13217.0
2019-10-08 14:30:00,164.93,165.77,164.93,165.58,20168.0,152.8551,153.6336,152.8551,153.4575,20168.0
2019-10-08 14:40:00,165.57,165.88,165.39,165.84,12336.0,153.4482,153.7355,153.2814,153.6984,12336.0
2019-10-08 14:50:00,165.8,165.8,164.48,165.14,22306.0,153.6614,153.6614,152.438,153.0497,22306.0
2019-10-08 15:00:00,165.14,165.41,165.11,165.2,34430.0,153.0497,153.2999,153.0219,153.1053,34430.0
2019-10-08 15:10:00,165.2,165.21,164.72,165.12,25123.0,153.1053,153.1146,152.6604,153.0311,25123.0
2019-10-08 15:20:00,165.12,165.36,165.02,165.07,18294.0,153.0311,153.2536,152.9385,152.9848,18294.0
2019-10-08 15:30:00,165.1,165.23,164.37,164.43,19470.0,153.0126,153.1331,152.3361,152.3917,19470.0
2019-10-08 15:40:00,164.38,164.76,164.28,164.41,51046.0,152.3453,152.6975,152.2526,152.3731,51046.0
2019-10-08 15:50:00,164.36,165.01,164.23,165.0,356682.0,152.3268,152.9292,152.2063,152.9199,356682.0
2019-10-09 09:30:00,166.4,166.46,165.19,165.71,248332.0,154.2174,154.273,153.096,153.578,248332.0
2019-10-09 09:40:00,165.6,165.84,164.69,165.31,31857.0,153.476,153.6984,152.6326,153.2072,31857.0
2019-10-09 09:50:00,165.23,165.62,164.64,165.5,29109.0,153.1331,153.4945,152.5863,153.3833,29109.0
2019-10-09 10:00:00,165.53,166.31,165.49,166.16,123485.0,153.4111,154.134,153.3741,153.995,123485.0
2019-10-09 10:10:00,166.18,166.55,166.16,166.44,66994.0,154.0135,154.3565,153.995,154.2545,66994.0
2019-10-09 10:20:00,166.47,166.79,166.24,166.31,42535.0,154.2823,154.5789,154.0692,154.134,42535.0
2019-10-09 10:30:00,166.25,166.26,165.65,166.05,19793.0,154.0784,154.0877,153.5223,153.8931,19793.0
2019-10-09 10:40:00,165.99,166.16,165.79,166.06,14837.0,153.8375,153.995,153.6521,153.9023,14837.0
2019-10-09 10:50:00,165.96,166.08,165.89,165.93,11356.0,153.8097,153.9209,153.7448,153.7818,11356.0
2019-10-09 11:00:00,165.97,166.04,165.48,165.54,20688.0,153.8189,153.8838,153.3648,153.4204,20688.0
2019-10-09 11:10:00,165.54,166.25,165.54,166.13,26628.0,153.4204,154.0784,153.4204,153.9672,26628.0
2019-10-09 11:20:00,166.2,166.21,165.95,166.02,12268.0,154.0321,154.0413,153.8004,153.8653,12268.0
2019-10-09 11:30:00,166.08,166.37,165.97,166.28,18313.0,153.9209,154.1896,153.8189,154.1062,18313.0
2019-10-09 11:40:00,166.28,166.45,166.08,166.31,51477.0,154.1062,154.2638,153.9209,154.134,51477.0
2019-10-09 11:50:00,166.34,166.5,166.18,166.18,6987.0,154.1618,154.3101,154.0135,154.0135,6987.0
2019-10-09 12:00:00,166.2,166.41,166.16,166.35,10021.0,154.0321,154.2267,153.995,154.1711,10021.0
2019-10-09 12:10:00,166.38,166.43,166.1,166.11,10072.0,154.1989,154.2452,153.9394,153.9487,10072.0
2019-10-09 12:20:00,166.15,166.26,165.95,166.05,6410.0,153.9857,154.0877,153.8004,153.8931,6410.0
2019-10-09 12:30:00,166.06,166.23,166.02,166.13,5975.0,153.9023,154.0599,153.8653,153.9672,5975.0
2019-10-09 12:40:00,166.19,166.35,166.15,166.32,8542.0,154.0228,154.1711,153.9857,154.1433,8542.0
2019-10-09 12:50:00,166.32,166.33,166.06,166.28,8315.0,154.1433,154.1526,153.9023,154.1062,8315.0
2019-10-09 13:00:00,166.32,166.79,166.29,166.45,95495.0,154.1433,154.5789,154.1155,154.2638,95495.0
2019-10-09 13:10:00,166.42,166.43,165.92,165.94,18888.0,154.236,154.2452,153.7726,153.7911,18888.0
2019-10-09 13:20:00,165.89,166.24,165.88,166.2,16497.0,153.7448,154.0692,153.7355,154.0321,16497.0
2019-10-09 13:30:00,166.22,166.32,166.2,166.32,14115.0,154.0506,154.1433,154.0321,154.1433,14115.0
2019-10-09 13:40:00,166.3,166.54,166.29,166.46,13564.0,154.1248,154.3472,154.1155,154.273,13564.0
2019-10-09 13:50:00,166.46,166.56,166.41,166.53,18343.0,154.273,154.3657,154.2267,154.3379,18343.0
2019-10-09 14:00:00,166.5,166.57,166.29,166.52,15923.0,154.3101,154.375,154.1155,154.3287,15923.0
2019-10-09 14:10:00,166.52,166.93,166.52,166.86,24629.0,154.3287,154.7086,154.3287,154.6438,24629.0
2019-10-09 14:20:00,166.87,166.96,166.72,166.84,17911.0,154.653,154.7364,154.514,154.6252,17911.0
2019-10-09 14:30:00,166.84,167.05,166.81,167.05,16065.0,154.6252,154.8198,154.5974,154.8198,16065.0
2019-10-09 14:40:00,167.08,167.22,166.99,167.02,20381.0,154.8477,154.9774,154.7642,154.792,20381.0
2019-10-09 14:50:00,167.02,167.37,167.02,167.35,20710.0,154.792,155.1164,154.792,155.0979,20710.0
2019-10-09 15:00:00,167.33,167.53,167.3,167.4,23009.0,155.0793,155.2647,155.0515,155.1442,23009.0
2019-10-09 15:10:00,167.37,167.4,167.19,167.3,25553.0,155.1164,155.1442,154.9496,155.0515,25553.0
2019-10-09 15:20:00,167.3,167.37,167.21,167.37,25915.0,155.0515,155.1164,154.9681,155.1164,25915.0
2019-10-09 15:30:00,167.37,167.56,167.37,167.45,56622.0,155.1164,155.2925,155.1164,155.1906,56622.0
2019-10-09 15:40:00,167.44,167.61,166.71,166.78,95935.0,155.1813,155.3388,154.5047,154.5696,95935.0
2019-10-09 15:50:00,166.79,166.92,166.25,166.47,235924.0,154.5789,154.6994,154.0784,154.2823,235924.0
2019-10-10 09:30:00,166.51,167.35,166.51,166.98,34407.0,154.3194,155.0979,154.3194,154.755,34407.0
2019-10-10 09:40:00,166.97,168.21,166.93,168.21,13473.0,154.7457,155.8949,154.7086,155.8949,13473.0
2019-10-10 09:50:00,168.22,169.49,168.19,169.39,58378.0,155.9042,157.0812,155.8764,156.9885,58378.0
2019-10-10 10:00:00,169.37,169.41,169.05,169.34,19227.0,156.97,157.0071,156.6734,156.9422,19227.0
2019-10-10 10:10:00,169.29,169.77,169.2,169.64,29027.0,156.8959,157.3407,156.8124,157.2202,29027.0
2019-10-10 10:20:00,169.64,169.66,169.25,169.51,30040.0,157.2202,157.2388,156.8588,157.0997,30040.0
2019-10-10 10:30:00,169.59,169.67,169.34,169.51,13810.0,157.1739,157.248,156.9422,157.0997,13810.0
2019-10-10 10:40:00,169.46,169.56,168.83,168.83,15855.0,157.0534,157.1461,156.4695,156.4695,15855.0
2019-10-10 10:50:00,168.8,169.08,168.78,169.06,29759.0,156.4417,156.7012,156.4232,156.6827,29759.0
2019-10-10 11:00:00,169.03,169.11,168.87,169.03,15278.0,156.6549,156.729,156.5066,156.6549,15278.0
2019-10-10 11:10:00,169.06,169.89,168.98,169.88,24835.0,156.6827,157.4519,156.6085,157.4427,24835.0
2019-10-10 11:20:00,169.89,169.95,169.27,169.31,78600.0,157.4519,157.5075,156.8773,156.9144,78600.0
2019-10-10 11:30:00,169.35,169.36,168.92,168.92,17751.0,156.9515,156.9607,156.5529,156.5529,17751.0
2019-10-10 11:40:00,168.92,169.14,168.9,169.1,11894.0,156.5529,156.7568,156.5344,156.7198,11894.0
2019-10-10 11:50:00,169.06,169.11,168.64,168.81,69302.0,156.6827,156.729,156.2934,156.451,69302.0
2019-10-10 12:00:00,168.82,168.82,167.5,168.15,131771.0,156.4603,156.4603,155.2369,155.8393,131771.0
2019-10-10 12:10:00,168.04,168.07,167.36,167.36,16753.0,155.7374,155.7652,155.1072,155.1072,16753.0
2019-10-10 12:20:00,167.36,167.38,166.66,166.73,53917.0,155.1072,155.1257,154.4584,154.5233,53917.0
2019-10-10 12:30:00,166.71,167.36,166.36,166.36,44997.0,154.5047,155.1072,154.1804,154.1804,44997.0
2019-10-10 12:40:00,166.36,166.72,166.19,166.72,95222.0,154.1804,154.514,154.0228,154.514,95222.0
2019-10-10 12:50:00,166.84,167.05,166.77,166.95,21510.0,154.6252,154.8198,154.5603,154.7272,21510.0
2019-10-10 13:00:00,166.95,167.04,166.86,167.0,24851.0,154.7272,154.8106,154.6438,154.7735,24851.0
2019-10-10 13:10:00,167.07,167.07,166.9,166.91,10643.0,154.8384,154.8384,154.6808,154.6901,10643.0
2019-10-10 13:20:00,166.94,167.03,166.87,166.87,10208.0,154.7179,154.8013,154.653,154.653,10208.0
2019-10-10 13:30:00,166.85,166.85,166.54,166.61,17367.0,154.6345,154.6345,154.3472,154.4121,17367.0
2019-10-10 13:40:00,166.61,167.2,166.6,167.2,24478.0,154.4121,154.9589,154.4028,154.9589,24478.0
2019-10-10 13:50:00,167.26,167.4,166.99,167.27,30727.0,155.0145,155.1442,154.7642,155.0237,30727.0
2019-10-10 14:00:00,167.38,167.43,166.03,166.46,27312.0,155.1257,155.172,153.8745,154.273,27312.0
2019-10-10 14:10:00,166.37,166.9,166.37,166.81,8904.0,154.1896,154.6808,154.1896,154.5974,8904.0
2019-10-10 14:20:00,166.84,166.88,166.58,166.79,16835.0,154.6252,154.6623,154.3843,154.5789,16835.0
2019-10-10 14:30:00,166.75,166.97,166.75,166.89,10034.0,154.5418,154.7457,154.5418,154.6716,10034.0
2019-10-10 14:40:00,166.88,166.88,166.6,166.85,11986.0,154.6623,154.6623,154.4028,154.6345,11986.0
2019-10-10 14:50:00,166.9,166.92,166.7,166.87,19936.0,154.6808,154.6994,154.4955,154.653,19936.0
2019-10-10 15:00:00,166.87,166.92,166.73,166.76,33185.0,154.653,154.6994,154.5233,154.5511,33185.0
2019-10-10 15:10:00,166.73,167.01,166.73,166.85,24129.0,154.5233,154.7828,154.5233,154.6345,24129.0
2019-10-10 15:20:00,166.89,167.2,166.89,167.16,18810.0,154.6716,154.9589,154.6716,154.9218,18810.0
2019-10-10 15:30:00,167.17,167.28,167.1,167.19,19622.0,154.9311,155.033,154.8662,154.9496,19622.0
2019-10-10 15:40:00,167.19,167.73,167.12,167.71,44571.0,154.9496,155.4501,154.8847,155.4315,44571.0
2019-10-10 15:50:00,167.7,168.08,167.67,167.8,201291.0,155.4223,155.7744,155.3945,155.5149,201291.0
2019-10-11 09:30:00,170.0,171.2,169.48,170.93,441150.0,157.5539,158.666,157.0719,158.4158,441150.0
2019-10-11 09:40:00,170.9,171.97,170.52,171.29,87624.0,158.388,159.3796,158.0358,158.7494,87624.0
2019-10-11 09:50:00,171.07,171.39,170.23,171.28,50859.0,158.5455,158.8421,157.767,158.7402,50859.0
2019-10-11 10:00:00,171.39,171.86,171.13,171.15,104569.0,158.8421,159.2777,158.6011,158.6197,104569.0
2019-10-11 10:10:00,171.25,171.5,171.09,171.5,34423.0,158.7124,158.9441,158.5641,158.9441,34423.0
2019-10-11 10:20:00,171.55,171.9,171.39,171.73,32210.0,158.9904,159.3148,158.8421,159.1572,32210.0
2019-10-11 10:30:00,171.73,172.51,171.67,172.22,59317.0,159.1572,159.8801,159.1016,159.6113,59317.0
2019-10-11 10:40:00,172.13,172.21,171.85,171.97,27819.0,159.5279,159.6021,159.2684,159.3796,27819.0
2019-10-11 10:50:00,171.99,172.18,171.81,171.86,15882.0,159.3982,159.5743,159.2314,159.2777,15882.0
2019-10-11 11:00:00,171.83,172.56,171.83,172.56,50656.0,159.2499,159.9264,159.2499,159.9264,50656.0
2019-10-11 11:10:00,172.57,172.71,172.5,172.58,19155.0,159.9357,160.0655,159.8708,159.945,19155.0
2019-10-11 11:20:00,172.62,172.71,172.36,172.61,36551.0,159.9821,160.0655,159.7411,159.9728,36551.0
2019-10-11 11:30:00,172.61,173.26,172.56,172.76,58459.0,159.9728,160.5752,159.9264,160.1118,58459.0
2019-10-11 11:40:00,172.77,172.87,172.11,172.49,48913.0,160.1211,160.2138,159.5094,159.8616,48913.0
2019-10-11 11:50:00,172.41,172.44,171.7,171.82,38675.0,159.7874,159.8152,159.1294,159.2406,38675.0
2019-10-11 12:00:00,171.8,171.93,171.33,171.65,44667.0,159.2221,159.3426,158.7865,159.0831,44667.0
2019-10-11 12:10:00,171.65,171.87,171.27,171.34,36293.0,159.0831,159.287,158.7309,158.7958,36293.0
2019-10-11 12:20:00,171.39,171.58,171.09,171.21,56821.0,158.8421,159.0182,158.5641,158.6753,56821.0
2019-10-11 12:30:00,171.22,171.55,170.06,171.46,48206.0,158.6846,158.9904,157.6095,158.907,48206.0
2019-10-11 12:40:00,171.35,171.35,170.37,170.67,32645.0,158.805,158.805,157.8968,158.1748,32645.0
2019-10-11 12:50:00,170.65,170.65,170.38,170.5,17716.0,158.1563,158.1563,157.9061,158.0173,17716.0
2019-10-11 13:00:00,170.51,170.54,170.32,170.42,20852.0,158.0265,158.0543,157.8504,157.9431,20852.0
2019-10-11 13:10:00,170.41,170.51,170.3,170.46,111866.0,157.9339,158.0265,157.8319,157.9802,111866.0
2019-10-11 13:20:00,170.5,171.3,170.42,170.64,145163.0,158.0173,158.7587,157.9431,158.147,145163.0
2019-10-11 13:30:00,170.58,171.09,169.99,170.26,39821.0,158.0914,158.5641,157.5446,157.7948,39821.0
2019-10-11 13:40:00,170.31,170.77,169.99,170.76,466904.0,157.8412,158.2675,157.5446,158.2582,466904.0
2019-10-11 13:50:00,170.77,171.4,170.77,171.28,52329.0,158.2675,158.8514,158.2675,158.7402,52329.0
2019-10-11 14:00:00,171.33,171.66,171.15,171.49,59912.0,158.7865,159.0923,158.6197,158.9348,59912.0
2019-10-11 14:10:00,171.49,171.52,171.14,171.25,53825.0,158.9348,158.9626,158.6104,158.7124,53825.0
2019-10-11 14:20:00,171.29,171.7,171.19,171.5,30535.0,158.7494,159.1294,158.6567,158.9441,30535.0
2019-10-11 14:30:00,171.51,171.68,171.37,171.5,23939.0,158.9533,159.1109,158.8236,158.9441,23939.0
2019-10-11 14:40:00,171.46,171.9,171.46,171.65,62442.0,158.907,159.3148,158.907,159.0831,62442.0
2019-10-11 14:50:00,171.65,172.0,171.63,171.73,40811.0,159.0831,159.4074,159.0645,159.1572,40811.0
2019-10-11 15:00:00,171.66,171.83,171.43,171.83,52180.0,159.0923,159.2499,158.8792,159.2499,52180.0
2019-10-11 15:10:00,171.79,171.79,171.43,171.52,34272.0,159.2128,159.2128,158.8792,158.9626,34272.0
2019-10-11 15:20:00,171.51,171.51,171.14,171.29,70895.0,158.9533,158.9533,158.6104,158.7494,70895.0
2019-10-11 15:30:00,171.31,171.86,170.83,171.86,69579.0,158.768,159.2777,158.3231,159.2777,69579.0
2019-10-11 15:40:00,171.91,172.33,171.17,171.55,192062.0,159.324,159.7133,158.6382,158.9904,192062.0
2019-10-11 15:50:00,171.54,172.08,170.85,170.85,335335.0,158.9811,159.4816,158.3416,158.3416,335335.0
2019-10-14 09:30:00,170.8,170.95,169.7,170.04,69499.0,158.2953,158.4343,157.2758,157.5909,69499.0
2019-10-14 09:40:00,170.06,170.15,169.86,170.03,36809.0,157.6095,157.6929,157.4241,157.5817,36809.0
2019-10-14 09:50:00,170.03,170.36,169.9,170.18,38905.0,157.5817,157.8875,157.4612,157.7207,38905.0
2019-10-14 10:00:00,170.17,170.89,169.97,170.89,35233.0,157.7114,158.3787,157.5261,158.3787,35233.0
2019-10-14 10:10:00,170.88,170.95,170.71,170.8,16109.0,158.3694,158.4343,158.2119,158.2953,16109.0
2019-10-14 10:20:00,170.76,170.76,169.97,170.0,31606.0,158.2582,158.2582,157.5261,157.5539,31606.0
2019-10-14 10:30:00,169.97,170.06,169.87,170.06,13249.0,157.5261,157.6095,157.4334,157.6095,13249.0
2019-10-14 10:40:00,170.02,170.03,169.79,169.84,21138.0,157.5724,157.5817,157.3592,157.4056,21138.0
2019-10-14 10:50:00,169.81,170.15,169.74,170.01,15359.0,157.3778,157.6929,157.3129,157.5631,15359.0
2019-10-14 11:00:00,169.98,170.13,169.82,169.82,11576.0,157.5353,157.6744,157.387,157.387,11576.0
2019-10-14 11:10:00,169.81,170.02,169.58,169.96,18734.0,157.3778,157.5724,157.1646,157.5168,18734.0
2019-10-14 11:20:00,169.92,169.92,169.71,169.88,19592.0,157.4797,157.4797,157.2851,157.4427,19592.0
2019-10-14 11:30:00,169.83,169.96,169.8,169.87,41663.0,157.3963,157.5168,157.3685,157.4334,41663.0
2019-10-14 11:40:00,169.87,169.89,169.42,169.8,32920.0,157.4334,157.4519,157.0163,157.3685,32920.0
2019-10-14 11:50:00,169.81,169.83,169.62,169.62,14171.0,157.3778,157.3963,157.2017,157.2017,14171.0
2019-10-14 12:00:00,169.61,169.65,169.43,169.6,10539.0,157.1924,157.2295,157.0256,157.1832,10539.0
2019-10-14 12:10:00,169.63,169.67,169.51,169.52,13040.0,157.211,157.248,157.0997,157.109,13040.0
2019-10-14 12:20:00,169.52,169.54,169.24,169.24,27011.0,157.109,157.1275,156.8495,156.8495,27011.0
2019-10-14 12:30:00,169.21,169.25,169.06,169.06,11217.0,156.8217,156.8588,156.6827,156.6827,11217.0
2019-10-14 12:40:00,169.05,169.27,169.03,169.13,41658.0,156.6734,156.8773,156.6549,156.7476,41658.0
2019-10-14 12:50:00,169.18,169.19,168.83,168.96,19765.0,156.7939,156.8032,156.4695,156.59,19765.0
2019-10-14 13:00:00,168.93,169.1,168.93,169.01,12833.0,156.5622,156.7198,156.5622,156.6364,12833.0
2019-10-14 13:10:00,169.0,169.09,168.96,169.09,17779.0,156.6271,156.7105,156.59,156.7105,17779.0
2019-10-14 13:20:00,169.07,169.08,168.82,169.07,14866.0,156.692,156.7012,156.4603,156.692,14866.0
2019-10-14 13:30:00,169.08,169.08,168.57,168.65,18521.0,156.7012,156.7012,156.2286,156.3027,18521.0
2019-10-14 13:40:00,168.65,169.0,168.65,168.89,15330.0,156.3027,156.6271,156.3027,156.5251,15330.0
2019-10-14 13:50:00,168.87,169.09,168.78,169.08,22403.0,156.5066,156.7105,156.4232,156.7012,22403.0
2019-10-14 14:00:00,169.08,169.2,168.97,169.03,20223.0,156.7012,156.8124,156.5993,156.6549,20223.0
2019-10-14 14:10:00,169.03,169.27,169.0,169.2,18923.0,156.6549,156.8773,156.6271,156.8124,18923.0
2019-10-14 14:20:00,169.17,169.21,169.05,169.06,14023.0,156.7846,156.8217,156.6734,156.6827,14023.0
2019-10-14 14:30:00,169.08,169.09,168.86,168.89,16896.0,156.7012,156.7105,156.4973,156.5251,16896.0
2019-10-14 14:40:00,168.92,168.99,168.9,168.98,12198.0,156.5529,156.6178,156.5344,156.6085,12198.0
2019-10-14 14:50:00,168.99,169.04,168.83,168.83,10708.0,156.6178,156.6642,156.4695,156.4695,10708.0
2019-10-14 15:00:00,168.8,168.9,168.79,168.85,12545.0,156.4417,156.5344,156.4325,156.4881,12545.0
2019-10-14 15:10:00,168.85,169.01,168.78,169.0,16875.0,156.4881,156.6364,156.4232,156.6271,16875.0
2019-10-14 15:20:00,169.01,169.08,168.96,168.98,28411.0,156.6364,156.7012,156.59,156.6085,28411.0
2019-10-14 15:30:00,168.98,169.24,168.95,169.17,45801.0,156.6085,156.8495,156.5807,156.7846,45801.0
2019-10-14 15:40:00,169.13,169.15,168.97,169.02,43946.0,156.7476,156.7661,156.5993,156.6456,43946.0
2019-10-14 15:50:00,169.03,169.27,168.95,168.99,172480.0,156.6549,156.8773,156.5807,156.6178,172480.0
2019-10-15 09:30:00,169.56,169.63,168.15,169.11,43166.0,157.1461,157.211,155.8393,156.729,43166.0
2019-10-15 09:40:00,169.07,170.14,168.91,170.03,28184.0,156.692,157.6836,156.5437,157.5817,28184.0
2019-10-15 09:50:00,169.91,170.09,169.58,169.87,31211.0,157.4705,157.6373,157.1646,157.4334,31211.0
2019-10-15 10:00:00,169.89,170.04,169.77,169.88,22635.0,157.4519,157.5909,157.3407,157.4427,22635.0
2019-10-15 10:10:00,169.88,170.74,169.84,170.71,25108.0,157.4427,158.2397,157.4056,158.2119,25108.0
2019-10-15 10:20:00,170.75,171.17,170.64,171.09,17371.0,158.249,158.6382,158.147,158.5641,17371.0
2019-10-15 10:30:00,171.12,171.67,171.09,171.67,25492.0,158.5919,159.1016,158.5641,159.1016,25492.0
2019-10-15 10:40:00,171.59,171.9,171.37,171.41,27513.0,159.0275,159.3148,158.8236,158.8606,27513.0
2019-10-15 10:50:00,171.41,171.9,171.29,171.87,22536.0,158.8606,159.3148,158.7494,159.287,22536.0
2019-10-15 11:00:00,171.93,171.93,171.35,171.55,26565.0,159.3426,159.3426,158.805,158.9904,26565.0
2019-10-15 11:10:00,171.58,171.61,171.14,171.14,25712.0,159.0182,159.046,158.6104,158.6104,25712.0
2019-10-15 11:20:00,171.22,171.51,171.14,171.47,37235.0,158.6846,158.9533,158.6104,158.9162,37235.0
2019-10-15 11:30:00,171.46,171.61,171.32,171.34,17083.0,158.907,159.046,158.7772,158.7958,17083.0
2019-10-15 11:40:00,171.34,171.5,171.32,171.5,9148.0,158.7958,158.9441,158.7772,158.9441,9148.0
2019-10-15 11:50:00,171.55,171.7,171.55,171.65,9454.0,158.9904,159.1294,158.9904,159.0831,9454.0
2019-10-15 12:00:00,171.67,171.7,171.53,171.53,26694.0,159.1016,159.1294,158.9719,158.9719,26694.0
2019-10-15 12:10:00,171.55,171.69,171.53,171.62,15455.0,158.9904,159.1201,158.9719,159.0553,15455.0
2019-10-15 12:20:00,171.65,171.7,171.48,171.51,28475.0,159.0831,159.1294,158.9255,158.9533,28475.0
2019-10-15 12:30:00,171.52,171.79,171.4,171.79,24889.0,158.9626,159.2128,158.8514,159.2128,24889.0
2019-10-15 12:40:00,171.78,172.16,171.78,172.06,33605.0,159.2036,159.5557,159.2036,159.4631,33605.0
2019-10-15 12:50:00,172.07,172.75,172.05,172.59,45864.0,159.4723,160.1025,159.4538,159.9543,45864.0
2019-10-15 13:00:00,172.68,172.71,172.52,172.54,18781.0,160.0377,160.0655,159.8894,159.9079,18781.0
2019-10-15 13:10:00,172.54,172.68,172.49,172.6,18936.0,159.9079,160.0377,159.8616,159.9635,18936.0
2019-10-15 13:20:00,172.61,172.86,172.57,172.83,23964.0,159.9728,160.2045,159.9357,160.1767,23964.0
2019-10-15 13:30:00,172.86,172.93,172.79,172.85,11831.0,160.2045,160.2694,160.1396,160.1952,11831.0
2019-10-15 13:40:00,172.83,172.92,172.78,172.91,10068.0,160.1767,160.2601,160.1303,160.2508,10068.0
2019-10-15 13:50:00,172.91,173.03,172.73,172.8,58652.0,160.2508,160.362,160.084,160.1489,58652.0
2019-10-15 14:00:00,172.78,172.87,172.57,172.59,50154.0,160.1303,160.2138,159.9357,159.9543,50154.0
2019-10-15 14:10:00,172.58,172.61,172.27,172.33,13172.0,159.945,159.9728,159.6577,159.7133,13172.0
2019-10-15 14:20:00,172.34,172.63,172.34,172.55,13393.0,159.7226,159.9913,159.7226,159.9172,13393.0
2019-10-15 14:30:00,172.59,172.63,172.49,172.54,14464.0,159.9543,159.9913,159.8616,159.9079,14464.0
2019-10-15 14:40:00,172.54,172.78,172.51,172.68,19646.0,159.9079,160.1303,159.8801,160.0377,19646.0
2019-10-15 14:50:00,172.71,172.76,172.52,172.6,10900.0,160.0655,160.1118,159.8894,159.9635,10900.0
2019-10-15 15:00:00,172.57,172.68,172.48,172.5,16128.0,159.9357,160.0377,159.8523,159.8708,16128.0
2019-10-15 15:10:00,172.53,172.57,172.4,172.49,45658.0,159.8986,159.9357,159.7782,159.8616,45658.0
2019-10-15 15:20:00,172.48,172.6,172.47,172.52,33640.0,159.8523,159.9635,159.843,159.8894,33640.0
2019-10-15 15:30:00,172.51,172.55,172.33,172.49,110558.0,159.8801,159.9172,159.7133,159.8616,110558.0
2019-10-15 15:40:00,172.5,172.7,172.49,172.63,51899.0,159.8708,160.0562,159.8616,159.9913,51899.0
2019-10-15 15:50:00,172.62,172.7,172.53,172.66,239486.0,159.9821,160.0562,159.8986,160.0191,239486.0
2019-10-16 09:30:00,172.06,172.75,171.72,172.65,30755.0,159.4631,160.1025,159.1479,160.0099,30755.0
2019-10-16 09:40:00,172.63,172.9,172.3,172.38,16926.0,159.9913,160.2416,159.6855,159.7596,16926.0
2019-10-16 09:50:00,172.29,173.13,172.29,172.53,36411.0,159.6762,160.4547,159.6762,159.8986,36411.0
2019-10-16 10:00:00,172.52,172.74,172.24,172.74,17448.0,159.8894,160.0933,159.6299,160.0933,17448.0
2019-10-16 10:10:00,172.69,173.18,172.63,173.14,12645.0,160.0469,160.5011,159.9913,160.464,12645.0
2019-10-16 10:20:00,173.16,173.56,173.07,173.48,27265.0,160.4825,160.8532,160.3991,160.7791,27265.0
2019-10-16 10:30:00,173.5,173.89,173.5,173.8,35126.0,160.7976,161.1591,160.7976,161.0757,35126.0
2019-10-16 10:40:00,173.81,173.95,173.73,173.88,23892.0,161.0849,161.2147,161.0108,161.1498,23892.0
2019-10-16 10:50:00,173.92,174.1,173.82,173.91,74814.0,161.1869,161.3537,161.0942,161.1776,74814.0
2019-10-16 11:00:00,173.89,173.9,173.23,173.26,19706.0,161.1591,161.1683,160.5474,160.5752,19706.0
2019-10-16 11:10:00,173.26,173.27,172.93,172.98,19348.0,160.5752,160.5845,160.2694,160.3157,19348.0
2019-10-16 11:20:00,172.96,173.03,172.88,172.89,20163.0,160.2972,160.362,160.223,160.2323,20163.0
2019-10-16 11:30:00,172.94,173.07,172.8,173.04,14835.0,160.2786,160.3991,160.1489,160.3713,14835.0
2019-10-16 11:40:00,173.04,173.04,172.83,172.95,18639.0,160.3713,160.3713,160.1767,160.2879,18639.0
2019-10-16 11:50:00,172.99,173.0,172.55,172.6,19715.0,160.325,160.3342,159.9172,159.9635,19715.0
2019-10-16 12:00:00,172.64,172.8,172.54,172.75,11378.0,160.0006,160.1489,159.9079,160.1025,11378.0
2019-10-16 12:10:00,172.74,172.8,172.68,172.69,6982.0,160.0933,160.1489,160.0377,160.0469,6982.0
2019-10-16 12:20:00,172.71,172.71,172.51,172.63,11845.0,160.0655,160.0655,159.8801,159.9913,11845.0
2019-10-16 12:30:00,172.66,172.66,172.43,172.52,13520.0,160.0191,160.0191,159.806,159.8894,13520.0
2019-10-16 12:40:00,172.52,172.52,171.87,171.93,65031.0,159.8894,159.8894,159.287,159.3426,65031.0
2019-10-16 12:50:00,171.92,172.29,171.82,172.23,13871.0,159.3333,159.6762,159.2406,159.6206,13871.0
2019-10-16 13:00:00,172.25,172.29,172.07,172.1,8325.0,159.6391,159.6762,159.4723,159.5001,8325.0
2019-10-16 13:10:00,172.1,172.13,171.82,171.86,10030.0,159.5001,159.5279,159.2406,159.2777,10030.0
2019-10-16 13:20:00,171.86,171.88,171.77,171.8,9698.0,159.2777,159.2962,159.1943,159.2221,9698.0
2019-10-16 13:30:00,171.8,171.91,171.57,171.61,23811.0,159.2221,159.324,159.0089,159.046,23811.0
2019-10-16 13:40:00,171.56,171.66,171.34,171.54,21045.0,158.9997,159.0923,158.7958,158.9811,21045.0
2019-10-16 13:50:00,171.53,171.53,171.37,171.42,6990.0,158.9719,158.9719,158.8236,158.8699,6990.0
2019-10-16 14:00:00,171.42,171.66,171.42,171.65,13725.0,158.8699,159.0923,158.8699,159.0831,13725.0
2019-10-16 14:10:00,171.66,171.67,171.58,171.62,14816.0,159.0923,159.1016,159.0182,159.0553,14816.0
2019-10-16 14:20:00,171.64,171.69,171.57,171.62,17720.0,159.0738,159.1201,159.0089,159.0553,17720.0
2019-10-16 14:30:00,171.65,171.8,171.62,171.77,41225.0,159.0831,159.2221,159.0553,159.1943,41225.0
2019-10-16 14:40:00,171.79,171.84,171.76,171.78,12005.0,159.2128,159.2592,159.185,159.2036,12005.0
2019-10-16 14:50:00,171.78,172.02,171.75,171.91,22638.0,159.2036,159.426,159.1757,159.324,22638.0
2019-10-16 15:00:00,171.9,171.91,171.66,171.66,15389.0,159.3148,159.324,159.0923,159.0923,15389.0
2019-10-16 15:10:00,171.67,171.68,171.36,171.55,18108.0,159.1016,159.1109,158.8143,158.9904,18108.0
2019-10-16 15:20:00,171.56,171.6,171.5,171.58,20095.0,158.9997,159.0367,158.9441,159.0182,20095.0
2019-10-16 15:30:00,171.56,171.79,171.25,171.26,48859.0,158.9997,159.2128,158.7124,158.7216,48859.0
2019-10-16 15:40:00,171.28,171.31,171.04,171.16,41140.0,158.7402,158.768,158.5177,158.6289,41140.0
2019-10-16 15:50:00,171.14,171.21,171.0,171.09,107923.0,158.6104,158.6753,158.4807,158.5641,107923.0
2019-10-17 09:30:00,172.03,172.79,171.73,172.45,36336.0,159.4353,160.1396,159.1572,159.8245,36336.0
2019-10-17 09:40:00,172.35,172.57,171.97,172.53,26094.0,159.7318,159.9357,159.3796,159.8986,26094.0
2019-10-17 09:50:00,172.59,172.6,172.12,172.22,38791.0,159.9543,159.9635,159.5187,159.6113,38791.0
2019-10-17 10:00:00,172.19,172.19,171.8,171.94,12388.0,159.5835,159.5835,159.2221,159.3518,12388.0
2019-10-17 10:10:00,171.98,172.9,171.98,172.9,21554.0,159.3889,160.2416,159.3889,160.2416,21554.0
2019-10-17 10:20:00,172.89,173.0,172.4,172.4,18121.0,160.2323,160.3342,159.7782,159.7782,18121.0
2019-10-17 10:30:00,172.38,172.38,171.77,171.91,27548.0,159.7596,159.7596,159.1943,159.324,27548.0
2019-10-17 10:40:00,171.96,172.06,171.57,171.61,20588.0,159.3704,159.4631,159.0089,159.046,20588.0
2019-10-17 10:50:00,171.57,171.9,171.4,171.7,23778.0,159.0089,159.3148,158.8514,159.1294,23778.0
2019-10-17 11:00:00,171.65,172.03,171.31,171.92,15694.0,159.0831,159.4353,158.768,159.3333,15694.0
2019-10-17 11:10:00,171.96,172.07,171.91,172.01,23035.0,159.3704,159.4723,159.324,159.4167,23035.0
2019-10-17 11:20:00,172.01,172.11,171.9,172.06,13189.0,159.4167,159.5094,159.3148,159.4631,13189.0
2019-10-17 11:30:00,172.03,172.03,171.72,172.0,11484.0,159.4353,159.4353,159.1479,159.4074,11484.0
2019-10-17 11:40:00,172.05,172.19,171.96,171.97,17133.0,159.4538,159.5835,159.3704,159.3796,17133.0
2019-10-17 11:50:00,171.9,172.2,171.76,172.17,33664.0,159.3148,159.5928,159.185,159.565,33664.0
2019-10-17 12:00:00,172.18,172.21,171.9,172.1,10317.0,159.5743,159.6021,159.3148,159.5001,10317.0
2019-10-17 12:10:00,172.09,172.18,172.0,172.02,7866.0,159.4909,159.5743,159.4074,159.426,7866.0
2019-10-17 12:20:00,172.05,172.22,172.0,172.17,17983.0,159.4538,159.6113,159.4074,159.565,17983.0
2019-10-17 12:30:00,172.19,172.34,172.15,172.26,5049.0,159.5835,159.7226,159.5465,159.6484,5049.0
2019-10-17 12:40:00,172.3,172.36,172.24,172.28,3643.0,159.6855,159.7411,159.6299,159.6669,3643.0
2019-10-17 12:50:00,172.29,172.38,172.27,172.31,6247.0,159.6762,159.7596,159.6577,159.6948,6247.0
2019-10-17 13:00:00,172.36,172.43,172.28,172.37,8207.0,159.7411,159.806,159.6669,159.7504,8207.0
2019-10-17 13:10:00,172.34,172.68,172.31,172.56,13910.0,159.7226,160.0377,159.6948,159.9264,13910.0
2019-10-17 13:20:00,172.5,172.5,172.33,172.38,5251.0,159.8708,159.8708,159.7133,159.7596,5251.0
2019-10-17 13:30:00,172.39,172.5,172.36,172.5,9835.0,159.7689,159.8708,159.7411,159.8708,9835.0
2019-10-17 13:40:00,172.49,172.86,172.41,172.77,131478.0,159.8616,160.2045,159.7874,160.1211,131478.0
2019-10-17 13:50:00,172.77,172.77,172.35,172.41,14642.0,160.1211,160.1211,159.7318,159.7874,14642.0
2019-10-17 14:00:00,172.44,172.44,172.11,172.34,7407.0,159.8152,159.8152,159.5094,159.7226,7407.0
2019-10-17 14:10:00,172.34,172.41,172.25,172.3,5793.0,159.7226,159.7874,159.6391,159.6855,5793.0
2019-10-17 14:20:00,172.33,172.45,172.27,172.28,6790.0,159.7133,159.8245,159.6577,159.6669,6790.0
2019-10-17 14:30:00,172.26,172.49,172.26,172.4,5810.0,159.6484,159.8616,159.6484,159.7782,5810.0
2019-10-17 14:40:00,172.4,172.58,172.32,172.56,5657.0,159.7782,159.945,159.704,159.9264,5657.0
2019-10-17 14:50:00,172.56,172.71,172.56,172.58,8913.0,159.9264,160.0655,159.9264,159.945,8913.0
2019-10-17 15:00:00,172.56,172.66,172.56,172.62,7655.0,159.9264,160.0191,159.9264,159.9821,7655.0
2019-10-17 15:10:00,172.66,172.83,172.61,172.61,15824.0,160.0191,160.1767,159.9728,159.9728,15824.0
2019-10-17 15:20:00,172.61,172.72,172.57,172.65,13979.0,159.9728,160.0747,159.9357,160.0099,13979.0
2019-10-17 15:30:00,172.67,172.81,172.46,172.55,28766.0,160.0284,160.1581,159.8338,159.9172,28766.0
2019-10-17 15:40:00,172.53,172.75,172.46,172.53,18491.0,159.8986,160.1025,159.8338,159.8986,18491.0
2019-10-17 15:50:00,172.51,172.56,172.12,172.15,118177.0,159.8801,159.9264,159.5187,159.5465,118177.0
2019-10-18 09:30:00,172.03,172.63,171.5,172.33,133596.0,159.4353,159.9913,158.9441,159.7133,133596.0
2019-10-18 09:40:00,172.32,172.78,172.09,172.73,15481.0,159.704,160.1303,159.4909,160.084,15481.0
2019-10-18 09:50:00,172.8,173.31,172.73,173.31,15051.0,160.1489,160.6215,160.084,160.6215,15051.0
2019-10-18 10:00:00,173.28,173.29,172.88,173.02,12510.0,160.5937,160.603,160.223,160.3528,12510.0
2019-10-18 10:10:00,173.07,173.14,172.77,172.85,7935.0,160.3991,160.464,160.1211,160.1952,7935.0
2019-10-18 10:20:00,172.8,172.83,172.59,172.74,14361.0,160.1489,160.1767,159.9543,160.0933,14361.0
2019-10-18 10:30:00,172.69,172.77,172.31,172.55,31590.0,160.0469,160.1211,159.6948,159.9172,31590.0
2019-10-18 10:40:00,172.52,172.57,172.35,172.53,11372.0,159.8894,159.9357,159.7318,159.8986,11372.0
2019-10-18 10:50:00,172.58,172.99,172.58,172.95,17365.0,159.945,160.325,159.945,160.2879,17365.0
2019-10-18 11:00:00,172.96,173.08,172.88,172.88,12302.0,160.2972,160.4084,160.223,160.223,12302.0
2019-10-18 11:10:00,172.88,173.27,172.88,173.09,13716.0,160.223,160.5845,160.223,160.4176,13716.0
2019-10-18 11:20:00,173.11,173.12,172.88,172.89,11249.0,160.4362,160.4454,160.223,160.2323,11249.0
2019-10-18 11:30:00,172.88,172.99,172.7,172.96,10688.0,160.223,160.325,160.0562,160.2972,10688.0
2019-10-18 11:40:00,172.96,173.03,172.73,172.86,11968.0,160.2972,160.362,160.084,160.2045,11968.0
2019-10-18 11:50:00,172.83,173.1,172.8,172.96,19904.0,160.1767,160.4269,160.1489,160.2972,19904.0
2019-10-18 12:00:00,172.97,173.13,172.85,172.99,16203.0,160.3064,160.4547,160.1952,160.325,16203.0
2019-10-18 12:10:00,173.07,173.16,172.72,172.72,11261.0,160.3991,160.4825,160.0747,160.0747,11261.0
2019-10-18 12:20:00,172.67,172.7,172.2,172.39,28981.0,160.0284,160.0562,159.5928,159.7689,28981.0
2019-10-18 12:30:00,172.38,172.47,172.07,172.07,41189.0,159.7596,159.843,159.4723,159.4723,41189.0
2019-10-18 12:40:00,172.07,172.68,172.0,172.57,10700.0,159.4723,160.0377,159.4074,159.9357,10700.0
2019-10-18 12:50:00,172.55,172.57,172.49,172.51,4611.0,159.9172,159.9357,159.8616,159.8801,4611.0
2019-10-18 13:00:00,172.51,172.85,172.45,172.81,10932.0,159.8801,160.1952,159.8245,160.1581,10932.0
2019-10-18 13:10:00,172.78,172.94,172.71,172.94,11873.0,160.1303,160.2786,160.0655,160.2786,11873.0
2019-10-18 13:20:00,172.93,173.03,172.92,172.95,9874.0,160.2694,160.362,160.2601,160.2879,9874.0
2019-10-18 13:30:00,172.94,173.2,172.92,173.13,13416.0,160.2786,160.5196,160.2601,160.4547,13416.0
2019-10-18 13:40:00,173.15,173.3,173.11,173.27,9067.0,160.4733,160.6123,160.4362,160.5845,9067.0
2019-10-18 13:50:00,173.26,173.31,173.18,173.25,6677.0,160.5752,160.6215,160.5011,160.5659,6677.0
2019-10-18 14:00:00,173.26,173.61,173.07,173.43,85388.0,160.5752,160.8996,160.3991,160.7328,85388.0
2019-10-18 14:10:00,173.39,173.54,173.23,173.48,25361.0,160.6957,160.8347,160.5474,160.7791,25361.0
2019-10-18 14:20:00,173.51,173.75,173.51,173.72,23035.0,160.8069,161.0293,160.8069,161.0015,23035.0
2019-10-18 14:30:00,173.72,173.76,173.54,173.63,15117.0,161.0015,161.0386,160.8347,160.9181,15117.0
2019-10-18 14:40:00,173.61,173.68,173.58,173.61,15860.0,160.8996,160.9644,160.8718,160.8996,15860.0
2019-10-18 14:50:00,173.61,173.97,173.61,173.92,19144.0,160.8996,161.2332,160.8996,161.1869,19144.0
2019-10-18 15:00:00,173.96,174.13,173.94,174.01,27203.0,161.2239,161.3815,161.2054,161.2703,27203.0
2019-10-18 15:10:00,174.01,174.14,173.89,174.07,26691.0,161.2703,161.3908,161.1591,161.3259,26691.0
2019-10-18 15:20:00,174.03,174.19,173.95,173.95,22836.0,161.2888,161.4371,161.2147,161.2147,22836.0
2019-10-18 15:30:00,173.94,174.18,173.94,174.13,30392.0,161.2054,161.4278,161.2054,161.3815,30392.0
2019-10-18 15:40:00,174.11,174.19,174.1,174.13,42203.0,161.363,161.4371,161.3537,161.3815,42203.0
2019-10-18 15:50:00,174.13,174.26,173.85,173.88,134241.0,161.3815,161.502,161.122,161.1498,134241.0
2019-10-21 09:30:00,174.66,175.72,174.65,174.84,175745.0,161.8727,162.8551,161.8634,162.0395,175745.0
2019-10-21 09:40:00,174.95,175.15,174.82,174.97,35051.0,162.1415,162.3268,162.021,162.16,35051.0
2019-10-21 09:50:00,175.0,175.14,174.81,175.03,30022.0,162.1878,162.3176,162.0117,162.2156,30022.0
2019-10-21 10:00:00,175.07,175.19,174.57,174.63,19847.0,162.2527,162.3639,161.7893,161.8449,19847.0
2019-10-21 10:10:00,174.71,174.77,174.55,174.67,10390.0,161.919,161.9746,161.7708,161.882,10390.0
2019-10-21 10:20:00,174.65,174.83,174.47,174.51,12674.0,161.8634,162.0303,161.6966,161.7337,12674.0
2019-10-21 10:30:00,174.53,174.56,174.32,174.36,7367.0,161.7522,161.78,161.5576,161.5947,7367.0
2019-10-21 10:40:00,174.49,174.63,174.12,174.14,12937.0,161.7151,161.8449,161.3722,161.3908,12937.0
2019-10-21 10:50:00,174.12,174.7,174.12,174.47,21221.0,161.3722,161.9098,161.3722,161.6966,21221.0
2019-10-21 11:00:00,174.5,174.83,174.45,174.83,9459.0,161.7244,162.0303,161.6781,162.0303,9459.0
2019-10-21 11:10:00,174.82,174.96,174.78,174.84,13640.0,162.021,162.1507,161.9839,162.0395,13640.0
2019-10-21 11:20:00,174.83,175.04,174.79,175.03,12920.0,162.0303,162.2249,161.9932,162.2156,12920.0
2019-10-21 11:30:00,175.05,175.14,174.89,174.97,20053.0,162.2341,162.3176,162.0859,162.16,20053.0
2019-10-21 11:40:00,174.96,175.17,174.96,175.15,10767.0,162.1507,162.3454,162.1507,162.3268,10767.0
2019-10-21 11:50:00,175.15,175.21,175.03,175.15,7420.0,162.3268,162.3824,162.2156,162.3268,7420.0
2019-10-21 12:00:00,175.12,175.14,174.89,174.95,12879.0,162.299,162.3176,162.0859,162.1415,12879.0
2019-10-21 12:10:00,174.95,175.03,174.91,174.93,6737.0,162.1415,162.2156,162.1044,162.1229,6737.0
2019-10-21 12:20:00,174.91,175.1,174.87,175.0,16605.0,162.1044,162.2805,162.0673,162.1878,16605.0
2019-10-21 12:30:00,175.03,175.08,174.97,174.97,23626.0,162.2156,162.262,162.16,162.16,23626.0
2019-10-21 12:40:00,174.94,175.07,174.93,175.07,18507.0,162.1322,162.2527,162.1229,162.2527,18507.0
2019-10-21 12:50:00,175.08,175.26,175.08,175.1,16665.0,162.262,162.4288,162.262,162.2805,16665.0
2019-10-21 13:00:00,175.1,175.1,174.61,174.61,7404.0,162.2805,162.2805,161.8264,161.8264,7404.0
2019-10-21 13:10:00,174.59,174.59,174.42,174.57,5497.0,161.8078,161.8078,161.6503,161.7893,5497.0
2019-10-21 13:20:00,174.6,174.99,174.6,174.76,21509.0,161.8171,162.1785,161.8171,161.9654,21509.0
2019-10-21 13:30:00,174.73,174.76,174.56,174.56,6609.0,161.9376,161.9654,161.78,161.78,6609.0
2019-10-21 13:40:00,174.55,174.56,174.16,174.17,10320.0,161.7708,161.78,161.4093,161.4186,10320.0
2019-10-21 13:50:00,174.16,174.21,174.06,174.08,7724.0,161.4093,161.4556,161.3166,161.3352,7724.0
2019-10-21 14:00:00,174.11,174.26,174.11,174.18,6542.0,161.363,161.502,161.363,161.4278,6542.0
2019-10-21 14:10:00,174.16,174.35,174.16,174.28,8292.0,161.4093,161.5854,161.4093,161.5205,8292.0
2019-10-21 14:20:00,174.28,174.3,174.23,174.25,6219.0,161.5205,161.5391,161.4742,161.4927,6219.0
2019-10-21 14:30:00,174.27,174.37,174.26,174.35,6231.0,161.5113,161.6039,161.502,161.5854,6231.0
2019-10-21 14:40:00,174.35,174.38,174.31,174.31,6462.0,161.5854,161.6132,161.5483,161.5483,6462.0
2019-10-21 14:50:00,174.3,174.3,174.2,174.23,11677.0,161.5391,161.5391,161.4464,161.4742,11677.0
2019-10-21 15:00:00,174.24,174.44,174.21,174.34,11584.0,161.4835,161.6688,161.4556,161.5761,11584.0
2019-10-21 15:10:00,174.34,174.46,174.3,174.46,9830.0,161.5761,161.6873,161.5391,161.6873,9830.0
2019-10-21 15:20:00,174.47,174.54,174.41,174.53,17948.0,161.6966,161.7615,161.641,161.7522,17948.0
2019-10-21 15:30:00,174.53,174.58,174.31,174.39,25258.0,161.7522,161.7986,161.5483,161.6225,25258.0
2019-10-21 15:40:00,174.39,174.47,174.22,174.24,28436.0,161.6225,161.6966,161.4649,161.4835,28436.0
2019-10-21 15:50:00,174.24,174.33,174.0,174.04,96865.0,161.4835,161.5669,161.261,161.2981,96865.0
2019-10-22 09:30:00,174.75,175.0,173.68,173.69,37608.0,161.9561,162.1878,160.9644,160.9737,37608.0
2019-10-22 09:40:00,173.7,174.35,173.59,173.83,26500.0,160.983,161.5854,160.881,161.1035,26500.0
2019-10-22 09:50:00,173.88,174.35,173.75,174.09,14431.0,161.1498,161.5854,161.0293,161.3444,14431.0
2019-10-22 10:00:00,174.28,174.55,174.12,174.3,11811.0,161.5205,161.7708,161.3722,161.5391,11811.0
2019-10-22 10:10:00,174.25,174.35,174.08,174.24,16607.0,161.4927,161.5854,161.3352,161.4835,16607.0
2019-10-22 10:20:00,174.28,174.43,174.07,174.21,5557.0,161.5205,161.6595,161.3259,161.4556,5557.0
2019-10-22 10:30:00,174.24,174.32,173.99,174.3,14467.0,161.4835,161.5576,161.2518,161.5391,14467.0
2019-10-22 10:40:00,174.3,174.34,174.06,174.34,10452.0,161.5391,161.5761,161.3166,161.5761,10452.0
2019-10-22 10:50:00,174.36,174.38,174.14,174.24,13476.0,161.5947,161.6132,161.3908,161.4835,13476.0
2019-10-22 11:00:00,174.25,174.69,174.19,174.54,11528.0,161.4927,161.9005,161.4371,161.7615,11528.0
2019-10-22 11:10:00,174.57,174.57,174.2,174.35,21835.0,161.7893,161.7893,161.4464,161.5854,21835.0
2019-10-22 11:20:00,174.33,174.35,174.18,174.2,10769.0,161.5669,161.5854,161.4278,161.4464,10769.0
2019-10-22 11:30:00,174.22,174.31,174.09,174.24,7263.0,161.4649,161.5483,161.3444,161.4835,7263.0
2019-10-22 11:40:00,174.25,174.49,174.24,174.46,7762.0,161.4927,161.7151,161.4835,161.6873,7762.0
2019-10-22 11:50:00,174.54,174.74,174.46,174.58,6045.0,161.7615,161.9468,161.6873,161.7986,6045.0
2019-10-22 12:00:00,174.55,174.95,174.54,174.94,7077.0,161.7708,162.1415,161.7615,162.1322,7077.0
2019-10-22 12:10:00,175.02,175.35,175.0,175.23,19463.0,162.2063,162.5122,162.1878,162.401,19463.0
2019-10-22 12:20:00,175.24,175.24,174.9,175.06,10686.0,162.4102,162.4102,162.0951,162.2434,10686.0
2019-10-22 12:30:00,175.07,175.08,174.89,174.95,8890.0,162.2527,162.262,162.0859,162.1415,8890.0
2019-10-22 12:40:00,174.99,175.07,174.95,175.0,13961.0,162.1785,162.2527,162.1415,162.1878,13961.0
2019-10-22 12:50:00,174.98,174.98,174.74,174.75,9419.0,162.1693,162.1693,161.9468,161.9561,9419.0
2019-10-22 13:00:00,174.75,174.82,174.71,174.82,8617.0,161.9561,162.021,161.919,162.021,8617.0
2019-10-22 13:10:00,174.83,175.02,174.79,174.89,8344.0,162.0303,162.2063,161.9932,162.0859,8344.0
2019-10-22 13:20:00,174.91,175.04,174.91,174.95,7114.0,162.1044,162.2249,162.1044,162.1415,7114.0
2019-10-22 13:30:00,174.94,175.12,174.93,175.06,11674.0,162.1322,162.299,162.1229,162.2434,11674.0
2019-10-22 13:40:00,175.03,175.08,174.99,175.08,7219.0,162.2156,162.262,162.1785,162.262,7219.0
2019-10-22 13:50:00,175.05,175.54,175.05,175.48,15101.0,162.2341,162.6883,162.2341,162.6327,15101.0
2019-10-22 14:00:00,175.5,175.99,175.45,175.87,113048.0,162.6512,163.1053,162.6049,162.9941,113048.0
2019-10-22 14:10:00,175.92,176.26,175.91,176.2,34752.0,163.0405,163.3556,163.0312,163.3,34752.0
2019-10-22 14:20:00,176.2,176.4,175.9,176.34,32301.0,163.3,163.4853,163.0219,163.4297,32301.0
2019-10-22 14:30:00,176.37,176.37,175.67,175.87,30150.0,163.4575,163.4575,162.8088,162.9941,30150.0
2019-10-22 14:40:00,175.87,175.95,175.67,175.76,34101.0,162.9941,163.0683,162.8088,162.8922,34101.0
2019-10-22 14:50:00,175.73,175.8,175.47,175.72,45877.0,162.8644,162.9292,162.6234,162.8551,45877.0
2019-10-22 15:00:00,175.75,175.84,175.28,175.65,25490.0,162.8829,162.9663,162.4473,162.7902,25490.0
2019-10-22 15:10:00,175.65,175.9,175.54,175.88,26079.0,162.7902,163.0219,162.6883,163.0034,26079.0
2019-10-22 15:20:00,175.85,176.02,175.82,175.89,33495.0,162.9756,163.1331,162.9478,163.0126,33495.0
2019-10-22 15:30:00,175.87,176.09,175.82,175.87,31521.0,162.9941,163.198,162.9478,162.9941,31521.0
2019-10-22 15:40:00,175.86,175.86,175.17,175.28,69677.0,162.9848,162.9848,162.3454,162.4473,69677.0
2019-10-22 15:50:00,175.28,175.33,174.87,175.11,131960.0,162.4473,162.4936,162.0673,162.2898,131960.0
2019-10-23 09:30:00,173.68,175.82,173.5,175.59,59198.0,160.9644,162.9478,160.7976,162.7346,59198.0
2019-10-23 09:40:00,175.22,175.68,174.86,175.07,16631.0,162.3917,162.818,162.0581,162.2527,16631.0
2019-10-23 09:50:00,175.03,175.28,174.36,174.41,26454.0,162.2156,162.4473,161.5947,161.641,26454.0
2019-10-23 10:00:00,174.46,175.16,174.35,174.79,11083.0,161.6873,162.3361,161.5854,161.9932,11083.0
2019-10-23 10:10:00,174.77,174.94,174.62,174.8,16927.0,161.9746,162.1322,161.8356,162.0025,16927.0
2019-10-23 10:20:00,174.86,174.86,174.22,174.22,9164.0,162.0581,162.0581,161.4649,161.4649,9164.0
2019-10-23 10:30:00,174.3,174.74,174.29,174.61,16756.0,161.5391,161.9468,161.5298,161.8264,16756.0
2019-10-23 10:40:00,174.61,174.61,173.7,174.11,34058.0,161.8264,161.8264,160.983,161.363,34058.0
2019-10-23 10:50:00,174.09,174.53,174.05,174.52,8366.0,161.3444,161.7522,161.3074,161.743,8366.0
2019-10-23 11:00:00,174.57,174.67,174.44,174.48,16570.0,161.7893,161.882,161.6688,161.7059,16570.0
2019-10-23 11:10:00,174.48,174.48,174.14,174.16,10993.0,161.7059,161.7059,161.3908,161.4093,10993.0
2019-10-23 11:20:00,174.13,174.35,173.87,174.23,13597.0,161.3815,161.5854,161.1405,161.4742,13597.0
2019-10-23 11:30:00,174.21,174.22,174.03,174.14,4884.0,161.4556,161.4649,161.2888,161.3908,4884.0
2019-10-23 11:40:00,174.24,174.49,174.24,174.48,5839.0,161.4835,161.7151,161.4835,161.7059,5839.0
2019-10-23 11:50:00,174.45,174.48,174.26,174.37,8963.0,161.6781,161.7059,161.502,161.6039,8963.0
2019-10-23 12:00:00,174.41,174.45,174.3,174.4,6410.0,161.641,161.6781,161.5391,161.6317,6410.0
2019-10-23 12:10:00,174.38,174.57,174.37,174.57,10392.0,161.6132,161.7893,161.6039,161.7893,10392.0
2019-10-23 12:20:00,174.55,174.62,174.49,174.62,8649.0,161.7708,161.8356,161.7151,161.8356,8649.0
2019-10-23 12:30:00,174.64,175.15,174.62,175.09,14757.0,161.8542,162.3268,161.8356,162.2712,14757.0
2019-10-23 12:40:00,175.09,175.2,175.06,175.15,9223.0,162.2712,162.3732,162.2434,162.3268,9223.0
2019-10-23 12:50:00,175.13,175.14,175.0,175.0,4784.0,162.3083,162.3176,162.1878,162.1878,4784.0
2019-10-23 13:00:00,174.99,175.3,174.99,175.29,6090.0,162.1785,162.4658,162.1785,162.4566,6090.0
2019-10-23 13:10:00,175.3,175.33,175.08,175.11,8493.0,162.4658,162.4936,162.262,162.2898,8493.0
2019-10-23 13:20:00,175.1,175.26,175.1,175.22,7038.0,162.2805,162.4288,162.2805,162.3917,7038.0
2019-10-23 13:30:00,175.22,175.39,175.2,175.26,14360.0,162.3917,162.5493,162.3732,162.4288,14360.0
2019-10-23 13:40:00,175.26,175.3,175.19,175.2,6499.0,162.4288,162.4658,162.3639,162.3732,6499.0
2019-10-23 13:50:00,175.2,175.32,175.2,175.25,15653.0,162.3732,162.4844,162.3732,162.4195,15653.0
2019-10-23 14:00:00,175.21,175.22,175.04,175.04,11082.0,162.3824,162.3917,162.2249,162.2249,11082.0
2019-10-23 14:10:00,175.06,175.08,174.82,174.84,13986.0,162.2434,162.262,162.021,162.0395,13986.0
2019-10-23 14:20:00,174.84,174.9,174.75,174.75,6476.0,162.0395,162.0951,161.9561,161.9561,6476.0
2019-10-23 14:30:00,174.74,174.87,174.59,174.78,64420.0,161.9468,162.0673,161.8078,161.9839,64420.0
2019-10-23 14:40:00,174.77,174.8,174.53,174.59,12924.0,161.9746,162.0025,161.7522,161.8078,12924.0
2019-10-23 14:50:00,174.61,174.77,174.53,174.68,16283.0,161.8264,161.9746,161.7522,161.8912,16283.0
2019-10-23 15:00:00,174.69,174.72,174.61,174.66,19326.0,161.9005,161.9283,161.8264,161.8727,19326.0
2019-10-23 15:10:00,174.65,174.71,174.52,174.53,34483.0,161.8634,161.919,161.743,161.7522,34483.0
2019-10-23 15:20:00,174.53,174.71,174.51,174.7,24988.0,161.7522,161.919,161.7337,161.9098,24988.0
2019-10-23 15:30:00,174.69,174.75,174.62,174.63,33490.0,161.9005,161.9561,161.8356,161.8449,33490.0
2019-10-23 15:40:00,174.64,174.78,174.6,174.78,32257.0,161.8542,161.9839,161.8171,161.9839,32257.0
2019-10-23 15:50:00,174.79,175.08,174.57,175.01,110456.0,161.9932,162.262,161.7893,162.1971,110456.0
2019-10-24 09:30:00,175.0,175.0,173.87,174.06,45643.0,162.1878,162.1878,161.1405,161.3166,45643.0
2019-10-24 09:40:00,174.19,174.72,174.11,174.14,13814.0,161.4371,161.9283,161.363,161.3908,13814.0
2019-10-24 09:50:00,174.06,174.12,173.21,173.21,22157.0,161.3166,161.3722,160.5289,160.5289,22157.0
2019-10-24 10:00:00,173.29,173.39,171.86,172.03,80925.0,160.603,160.6957,159.2777,159.4353,80925.0
2019-10-24 10:10:00,172.06,172.46,170.91,171.63,94577.0,159.4631,159.8338,158.3972,159.0645,94577.0
2019-10-24 10:20:00,171.77,171.85,171.37,171.43,56514.0,159.1943,159.2684,158.8236,158.8792,56514.0
2019-10-24 10:30:00,171.41,172.13,171.16,172.08,60153.0,158.8606,159.5279,158.6289,159.4816,60153.0
2019-10-24 10:40:00,172.13,172.25,171.72,171.77,21711.0,159.5279,159.6391,159.1479,159.1943,21711.0
2019-10-24 10:50:00,171.75,171.91,171.48,171.49,39346.0,159.1757,159.324,158.9255,158.9348,39346.0
2019-10-24 11:00:00,171.56,172.33,171.56,172.08,70731.0,158.9997,159.7133,158.9997,159.4816,70731.0
2019-10-24 11:10:00,172.08,172.35,171.54,171.96,197347.0,159.4816,159.7318,158.9811,159.3704,197347.0
2019-10-24 11:20:00,171.91,172.86,171.76,172.81,37649.0,159.324,160.2045,159.185,160.1581,37649.0
2019-10-24 11:30:00,172.81,173.07,172.54,172.54,23914.0,160.1581,160.3991,159.9079,159.9079,23914.0
2019-10-24 11:40:00,172.5,172.91,172.35,172.61,19554.0,159.8708,160.2508,159.7318,159.9728,19554.0
2019-10-24 11:50:00,172.59,172.95,172.19,172.84,20471.0,159.9543,160.2879,159.5835,160.1859,20471.0
2019-10-24 12:00:00,172.95,172.99,172.57,172.57,13465.0,160.2879,160.325,159.9357,159.9357,13465.0
2019-10-24 12:10:00,172.65,172.66,171.63,171.65,23590.0,160.0099,160.0191,159.0645,159.0831,23590.0
2019-10-24 12:20:00,171.67,171.78,171.44,171.78,40498.0,159.1016,159.2036,158.8884,159.2036,40498.0
2019-10-24 12:30:00,171.81,172.35,171.81,172.14,18569.0,159.2314,159.7318,159.2314,159.5372,18569.0
2019-10-24 12:40:00,172.15,172.15,171.82,171.96,10961.0,159.5465,159.5465,159.2406,159.3704,10961.0
2019-10-24 12:50:00,171.99,172.02,171.73,171.8,13350.0,159.3982,159.426,159.1572,159.2221,13350.0
2019-10-24 13:00:00,171.82,171.95,171.63,171.63,34127.0,159.2406,159.3611,159.0645,159.0645,34127.0
2019-10-24 13:10:00,171.58,171.78,171.57,171.73,15663.0,159.0182,159.2036,159.0089,159.1572,15663.0
2019-10-24 13:20:00,171.7,171.82,171.66,171.75,15750.0,159.1294,159.2406,159.0923,159.1757,15750.0
2019-10-24 13:30:00,171.74,171.88,171.62,171.76,23183.0,159.1665,159.2962,159.0553,159.185,23183.0
2019-10-24 13:40:00,171.74,171.82,171.67,171.8,9575.0,159.1665,159.2406,159.1016,159.2221,9575.0
2019-10-24 13:50:00,171.78,171.8,171.41,171.58,29955.0,159.2036,159.2221,158.8606,159.0182,29955.0
2019-10-24 14:00:00,171.59,171.63,171.44,171.51,24948.0,159.0275,159.0645,158.8884,158.9533,24948.0
2019-10-24 14:10:00,171.51,171.58,171.32,171.53,36517.0,158.9533,159.0182,158.7772,158.9719,36517.0
2019-10-24 14:20:00,171.49,171.54,171.36,171.51,20879.0,158.9348,158.9811,158.8143,158.9533,20879.0
2019-10-24 14:30:00,171.52,171.86,171.47,171.81,39823.0,158.9626,159.2777,158.9162,159.2314,39823.0
2019-10-24 14:40:00,171.83,171.89,171.45,171.53,44223.0,159.2499,159.3055,158.8977,158.9719,44223.0
2019-10-24 14:50:00,171.52,171.71,171.49,171.71,50745.0,158.9626,159.1387,158.9348,159.1387,50745.0
2019-10-24 15:00:00,171.74,172.05,171.74,172.03,40007.0,159.1665,159.4538,159.1665,159.4353,40007.0
2019-10-24 15:10:00,172.03,172.16,171.93,172.14,14412.0,159.4353,159.5557,159.3426,159.5372,14412.0
2019-10-24 15:20:00,172.11,172.14,171.95,171.99,28720.0,159.5094,159.5372,159.3611,159.3982,28720.0
2019-10-24 15:30:00,172.0,172.14,171.95,172.14,69100.0,159.4074,159.5372,159.3611,159.5372,69100.0
2019-10-24 15:40:00,172.15,172.36,172.14,172.35,28749.0,159.5465,159.7411,159.5372,159.7318,28749.0
2019-10-24 15:50:00,172.36,172.68,172.06,172.1,130022.0,159.7411,160.0377,159.4631,159.5001,130022.0
2019-10-25 09:30:00,172.2,173.89,172.14,173.8,43099.0,159.5928,161.1591,159.5372,161.0757,43099.0
2019-10-25 09:40:00,173.98,174.09,172.66,172.76,77006.0,161.2425,161.3444,160.0191,160.1118,77006.0
2019-10-25 09:50:00,172.85,174.1,172.85,173.43,76231.0,160.1952,161.3537,160.1952,160.7328,76231.0
2019-10-25 10:00:00,173.44,173.48,173.08,173.19,52877.0,160.742,160.7791,160.4084,160.5103,52877.0
2019-10-25 10:10:00,173.22,173.87,173.13,173.86,84357.0,160.5381,161.1405,160.4547,161.1313,84357.0
2019-10-25 10:20:00,173.86,174.0,173.54,173.55,21042.0,161.1313,161.261,160.8347,160.844,21042.0
2019-10-25 10:30:00,173.55,173.75,173.55,173.59,17234.0,160.844,161.0293,160.844,160.881,17234.0
2019-10-25 10:40:00,173.57,173.58,173.35,173.5,19514.0,160.8625,160.8718,160.6586,160.7976,19514.0
2019-10-25 10:50:00,173.49,173.67,173.44,173.59,30299.0,160.7884,160.9552,160.742,160.881,30299.0
2019-10-25 11:00:00,173.61,173.67,173.41,173.6,28846.0,160.8996,160.9552,160.7142,160.8903,28846.0
2019-10-25 11:10:00,173.55,173.89,173.54,173.82,48669.0,160.844,161.1591,160.8347,161.0942,48669.0
2019-10-25 11:20:00,173.8,174.03,173.79,174.02,43771.0,161.0757,161.2888,161.0664,161.2796,43771.0
2019-10-25 11:30:00,174.06,174.08,173.72,173.76,38484.0,161.3166,161.3352,161.0015,161.0386,38484.0
2019-10-25 11:40:00,173.77,173.93,173.57,173.72,74312.0,161.0479,161.1961,160.8625,161.0015,74312.0
2019-10-25 11:50:00,173.73,174.0,173.73,173.89,17483.0,161.0108,161.261,161.0108,161.1591,17483.0
2019-10-25 12:00:00,173.89,173.96,173.58,173.61,24992.0,161.1591,161.2239,160.8718,160.8996,24992.0
2019-10-25 12:10:00,173.6,173.77,173.52,173.7,12877.0,160.8903,161.0479,160.8162,160.983,12877.0
2019-10-25 12:20:00,173.67,173.93,173.67,173.76,35441.0,160.9552,161.1961,160.9552,161.0386,35441.0
2019-10-25 12:30:00,173.79,173.79,173.37,173.45,35044.0,161.0664,161.0664,160.6771,160.7513,35044.0
2019-10-25 12:40:00,173.44,173.5,173.36,173.45,20832.0,160.742,160.7976,160.6679,160.7513,20832.0
2019-10-25 12:50:00,173.46,173.57,173.21,173.21,14452.0,160.7606,160.8625,160.5289,160.5289,14452.0
2019-10-25 13:00:00,173.22,173.55,173.22,173.55,9105.0,160.5381,160.844,160.5381,160.844,9105.0
2019-10-25 13:10:00,173.52,173.6,173.42,173.52,29756.0,160.8162,160.8903,160.7235,160.8162,29756.0
2019-10-25 13:20:00,173.52,173.53,173.34,173.35,21946.0,160.8162,160.8254,160.6493,160.6586,21946.0
2019-10-25 13:30:00,173.34,173.45,173.29,173.34,11232.0,160.6493,160.7513,160.603,160.6493,11232.0
2019-10-25 13:40:00,173.34,173.52,173.32,173.43,12880.0,160.6493,160.8162,160.6308,160.7328,12880.0
2019-10-25 13:50:00,173.41,173.5,173.36,173.36,14077.0,160.7142,160.7976,160.6679,160.6679,14077.0
2019-10-25 14:00:00,173.37,173.38,172.54,172.59,48333.0,160.6771,160.6864,159.9079,159.9543,48333.0
2019-10-25 14:10:00,172.53,172.72,172.53,172.62,17671.0,159.8986,160.0747,159.8986,159.9821,17671.0
2019-10-25 14:20:00,172.66,172.97,172.52,172.94,25434.0,160.0191,160.3064,159.8894,160.2786,25434.0
2019-10-25 14:30:00,172.95,173.15,172.85,173.12,14961.0,160.2879,160.4733,160.1952,160.4454,14961.0
2019-10-25 14:40:00,173.1,173.43,173.1,173.39,14523.0,160.4269,160.7328,160.4269,160.6957,14523.0
2019-10-25 14:50:00,173.42,173.45,173.3,173.4,14224.0,160.7235,160.7513,160.6123,160.7049,14224.0
2019-10-25 15:00:00,173.36,173.38,172.99,173.32,98270.0,160.6679,160.6864,160.325,160.6308,98270.0
2019-10-25 15:10:00,173.34,173.56,173.29,173.44,55421.0,160.6493,160.8532,160.603,160.742,55421.0
2019-10-25 15:20:00,173.46,173.6,173.35,173.38,27434.0,160.7606,160.8903,160.6586,160.6864,27434.0
2019-10-25 15:30:00,173.35,173.44,173.17,173.2,32705.0,160.6586,160.742,160.4918,160.5196,32705.0
2019-10-25 15:40:00,173.2,173.33,173.18,173.22,32973.0,160.5196,160.6401,160.5011,160.5381,32973.0
2019-10-25 15:50:00,173.24,173.35,173.05,173.09,137343.0,160.5567,160.6586,160.3806,160.4176,137343.0
2019-10-28 09:30:00,174.44,175.39,174.03,175.09,44949.0,161.6688,162.5493,161.2888,162.2712,44949.0
2019-10-28 09:40:00,175.03,175.21,174.52,175.06,15163.0,162.2156,162.3824,161.743,162.2434,15163.0
2019-10-28 09:50:00,174.93,175.02,174.52,174.6,57741.0,162.1229,162.2063,161.743,161.8171,57741.0
2019-10-28 10:00:00,174.54,174.67,174.22,174.48,30886.0,161.7615,161.882,161.4649,161.7059,30886.0
2019-10-28 10:10:00,174.48,174.61,174.25,174.3,24377.0,161.7059,161.8264,161.4927,161.5391,24377.0
2019-10-28 10:20:00,174.34,174.69,174.33,174.65,19476.0,161.5761,161.9005,161.5669,161.8634,19476.0
2019-10-28 10:30:00,174.66,174.98,174.33,174.37,29188.0,161.8727,162.1693,161.5669,161.6039,29188.0
2019-10-28 10:40:00,174.36,174.48,174.27,174.32,6606.0,161.5947,161.7059,161.5113,161.5576,6606.0
2019-10-28 10:50:00,174.09,174.13,173.9,174.0,7023.0,161.3444,161.3815,161.1683,161.261,7023.0
2019-10-28 11:00:00,174.04,174.06,173.57,173.63,18801.0,161.2981,161.3166,160.8625,160.9181,18801.0
2019-10-28 11:10:00,173.63,173.78,173.31,173.43,20916.0,160.9181,161.0571,160.6215,160.7328,20916.0
2019-10-28 11:20:00,173.45,173.56,173.31,173.36,17058.0,160.7513,160.8532,160.6215,160.6679,17058.0
2019-10-28 11:30:00,173.4,173.46,173.14,173.15,20911.0,160.7049,160.7606,160.464,160.4733,20911.0
2019-10-28 11:40:00,173.1,173.26,172.99,173.22,39455.0,160.4269,160.5752,160.325,160.5381,39455.0
2019-10-28 11:50:00,173.29,173.5,173.15,173.5,9430.0,160.603,160.7976,160.4733,160.7976,9430.0
2019-10-28 12:00:00,173.46,173.52,173.4,173.45,8606.0,160.7606,160.8162,160.7049,160.7513,8606.0
2019-10-28 12:10:00,173.48,173.64,173.4,173.62,22020.0,160.7791,160.9274,160.7049,160.9088,22020.0
2019-10-28 12:20:00,173.65,173.78,173.62,173.7,9130.0,160.9366,161.0571,160.9088,160.983,9130.0
2019-10-28 12:30:00,173.64,173.68,173.53,173.62,10849.0,160.9274,160.9644,160.8254,160.9088,10849.0
2019-10-28 12:40:00,173.62,173.66,173.59,173.64,7634.0,160.9088,160.9459,160.881,160.9274,7634.0
2019-10-28 12:50:00,173.63,173.65,173.49,173.5,9499.0,160.9181,160.9366,160.7884,160.7976,9499.0
2019-10-28 13:00:00,173.51,173.61,173.51,173.56,4726.0,160.8069,160.8996,160.8069,160.8532,4726.0
2019-10-28 13:10:00,173.54,173.65,173.49,173.65,7033.0,160.8347,160.9366,160.7884,160.9366,7033.0
2019-10-28 13:20:00,173.65,173.85,173.63,173.65,23076.0,160.9366,161.122,160.9181,160.9366,23076.0
2019-10-28 13:30:00,173.65,173.7,173.34,173.38,13357.0,160.9366,160.983,160.6493,160.6864,13357.0
2019-10-28 13:40:00,173.37,173.54,173.34,173.53,9488.0,160.6771,160.8347,160.6493,160.8254,9488.0
2019-10-28 13:50:00,173.53,173.58,173.35,173.43,13746.0,160.8254,160.8718,160.6586,160.7328,13746.0
2019-10-28 14:00:00,173.45,173.64,173.42,173.63,138223.0,160.7513,160.9274,160.7235,160.9181,138223.0
2019-10-28 14:10:00,173.65,173.81,173.61,173.81,43865.0,160.9366,161.0849,160.8996,161.0849,43865.0
2019-10-28 14:20:00,173.81,173.99,173.7,173.99,8351.0,161.0849,161.2518,160.983,161.2518,8351.0
2019-10-28 14:30:00,174.0,174.03,173.86,173.96,11059.0,161.261,161.2888,161.1313,161.2239,11059.0
2019-10-28 14:40:00,173.97,174.05,173.95,174.03,10627.0,161.2332,161.3074,161.2147,161.2888,10627.0
2019-10-28 14:50:00,174.03,174.04,173.89,173.89,14558.0,161.2888,161.2981,161.1591,161.1591,14558.0
2019-10-28 15:00:00,173.92,173.98,173.88,173.91,9001.0,161.1869,161.2425,161.1498,161.1776,9001.0
2019-10-28 15:10:00,173.91,174.11,173.89,174.01,15490.0,161.1776,161.363,161.1591,161.2703,15490.0
2019-10-28 15:20:00,174.01,174.01,173.66,173.7,30811.0,161.2703,161.2703,160.9459,160.983,30811.0
2019-10-28 15:30:00,173.68,173.69,173.48,173.49,40124.0,160.9644,160.9737,160.7791,160.7884,40124.0
2019-10-28 15:40:00,173.53,173.73,173.48,173.66,28816.0,160.8254,161.0108,160.7791,160.9459,28816.0
2019-10-28 15:50:00,173.68,173.76,173.32,173.4,125127.0,160.9644,161.0386,160.6308,160.7049,125127.0
2019-10-29 09:30:00,172.3,172.62,171.81,172.33,25026.0,159.6855,159.9821,159.2314,159.7133,25026.0
2019-10-29 09:40:00,172.31,172.68,171.84,172.57,23623.0,159.6948,160.0377,159.2592,159.9357,23623.0
2019-10-29 09:50:00,172.57,172.78,171.98,172.11,95602.0,159.9357,160.1303,159.3889,159.5094,95602.0
2019-10-29 10:00:00,172.06,172.58,172.04,172.06,31973.0,159.4631,159.945,159.4445,159.4631,31973.0
2019-10-29 10:10:00,172.05,172.08,171.74,171.98,25286.0,159.4538,159.4816,159.1665,159.3889,25286.0
2019-10-29 10:20:00,172.0,172.12,171.82,171.88,25949.0,159.4074,159.5187,159.2406,159.2962,25949.0
2019-10-29 10:30:00,171.98,172.22,171.81,172.13,27562.0,159.3889,159.6113,159.2314,159.5279,27562.0
2019-10-29 10:40:00,172.12,172.96,172.09,172.82,24381.0,159.5187,160.2972,159.4909,160.1674,24381.0
2019-10-29 10:50:00,172.8,173.29,172.49,173.28,88027.0,160.1489,160.603,159.8616,160.5937,88027.0
2019-10-29 11:00:00,173.34,173.77,172.94,173.59,107684.0,160.6493,161.0479,160.2786,160.881,107684.0
2019-10-29 11:10:00,173.57,173.64,173.25,173.29,19612.0,160.8625,160.9274,160.5659,160.603,19612.0
2019-10-29 11:20:00,173.31,173.41,173.08,173.18,33619.0,160.6215,160.7142,160.4084,160.5011,33619.0
2019-10-29 11:30:00,173.17,173.24,173.1,173.14,21591.0,160.4918,160.5567,160.4269,160.464,21591.0
2019-10-29 11:40:00,173.1,173.4,173.08,173.33,44060.0,160.4269,160.7049,160.4084,160.6401,44060.0
2019-10-29 11:50:00,173.38,173.75,172.92,173.09,17346.0,160.6864,161.0293,160.2601,160.4176,17346.0
2019-10-29 12:00:00,172.99,173.6,172.86,173.58,9304.0,160.325,160.8903,160.2045,160.8718,9304.0
2019-10-29 12:10:00,173.6,173.78,173.5,173.71,15840.0,160.8903,161.0571,160.7976,160.9923,15840.0
2019-10-29 12:20:00,173.77,173.91,173.54,173.83,24092.0,161.0479,161.1776,160.8347,161.1035,24092.0
2019-10-29 12:30:00,173.86,173.95,173.73,173.88,15852.0,161.1313,161.2147,161.0108,161.1498,15852.0
2019-10-29 12:40:00,173.88,174.23,173.86,174.12,10185.0,161.1498,161.4742,161.1313,161.3722,10185.0
2019-10-29 12:50:00,174.14,174.14,173.97,174.0,4396.0,161.3908,161.3908,161.2332,161.261,4396.0
2019-10-29 13:00:00,174.02,174.17,173.96,174.15,5748.0,161.2796,161.4186,161.2239,161.4,5748.0
2019-10-29 13:10:00,174.16,174.2,174.04,174.05,11891.0,161.4093,161.4464,161.2981,161.3074,11891.0
2019-10-29 13:20:00,174.03,174.14,174.03,174.1,5771.0,161.2888,161.3908,161.2888,161.3537,5771.0
2019-10-29 13:30:00,174.12,174.5,174.11,174.38,31157.0,161.3722,161.7244,161.363,161.6132,31157.0
2019-10-29 13:40:00,174.4,174.6,174.33,174.54,12040.0,161.6317,161.8171,161.5669,161.7615,12040.0
2019-10-29 13:50:00,174.52,174.64,174.39,174.42,11879.0,161.743,161.8542,161.6225,161.6503,11879.0
2019-10-29 14:00:00,174.43,174.5,174.18,174.29,7808.0,161.6595,161.7244,161.4278,161.5298,7808.0
2019-10-29 14:10:00,174.29,174.51,174.26,174.47,30736.0,161.5298,161.7337,161.502,161.6966,30736.0
2019-10-29 14:20:00,174.45,174.47,174.25,174.32,8309.0,161.6781,161.6966,161.4927,161.5576,8309.0
2019-10-29 14:30:00,174.31,174.6,174.29,174.37,23305.0,161.5483,161.8171,161.5298,161.6039,23305.0
2019-10-29 14:40:00,174.36,174.4,174.2,174.23,23822.0,161.5947,161.6317,161.4464,161.4742,23822.0
2019-10-29 14:50:00,174.24,174.34,173.91,173.93,62787.0,161.4835,161.5761,161.1776,161.1961,62787.0
2019-10-29 15:00:00,173.92,174.08,173.87,173.93,11911.0,161.1869,161.3352,161.1405,161.1961,11911.0
2019-10-29 15:10:00,173.93,174.02,173.85,174.02,14058.0,161.1961,161.2796,161.122,161.2796,14058.0
2019-10-29 15:20:00,174.07,174.08,173.88,173.92,11078.0,161.3259,161.3352,161.1498,161.1869,11078.0
2019-10-29 15:30:00,173.95,173.98,173.81,173.84,21617.0,161.2147,161.2425,161.0849,161.1127,21617.0
2019-10-29 15:40:00,173.86,173.98,173.8,173.83,21532.0,161.1313,161.2425,161.0757,161.1035,21532.0
2019-10-29 15:50:00,173.89,174.29,173.89,174.09,114646.0,161.1591,161.5298,161.1591,161.3444,114646.0
2019-10-30 09:30:00,174.62,174.62,172.69,173.41,24349.0,161.8356,161.8356,160.0469,160.7142,24349.0
2019-10-30 09:40:00,173.23,173.6,172.97,173.13,13958.0,160.5474,160.8903,160.3064,160.4547,13958.0
2019-10-30 09:50:00,173.25,173.29,173.05,173.28,3995.0,160.5659,160.603,160.3806,160.5937,3995.0
2019-10-30 10:00:00,173.27,173.35,172.61,173.23,61229.0,160.5845,160.6586,159.9728,160.5474,61229.0
2019-10-30 10:10:00,173.14,173.54,172.88,173.47,13723.0,160.464,160.8347,160.223,160.7698,13723.0
2019-10-30 10:20:00,173.55,173.55,173.14,173.26,12570.0,160.844,160.844,160.464,160.5752,12570.0
2019-10-30 10:30:00,173.24,173.37,173.11,173.2,4626.0,160.5567,160.6771,160.4362,160.5196,4626.0
2019-10-30 10:40:00,173.19,173.26,173.04,173.04,5507.0,160.5103,160.5752,160.3713,160.3713,5507.0
2019-10-30 10:50:00,173.02,173.18,173.02,173.12,9344.0,160.3528,160.5011,160.3528,160.4454,9344.0
2019-10-30 11:00:00,173.15,173.22,172.91,173.14,12879.0,160.4733,160.5381,160.2508,160.464,12879.0
2019-10-30 11:10:00,173.12,173.28,172.79,172.9,25759.0,160.4454,160.5937,160.1396,160.2416,25759.0
2019-10-30 11:20:00,172.87,172.87,172.66,172.68,6800.0,160.2138,160.2138,160.0191,160.0377,6800.0
2019-10-30 11:30:00,172.76,173.0,172.64,172.97,20363.0,160.1118,160.3342,160.0006,160.3064,20363.0
2019-10-30 11:40:00,172.96,173.3,172.95,173.22,34739.0,160.2972,160.6123,160.2879,160.5381,34739.0
2019-10-30 11:50:00,173.22,173.37,173.14,173.28,20381.0,160.5381,160.6771,160.464,160.5937,20381.0
2019-10-30 12:00:00,173.31,173.71,173.29,173.63,64537.0,160.6215,160.9923,160.603,160.9181,64537.0
2019-10-30 12:10:00,173.66,173.66,173.41,173.59,11454.0,160.9459,160.9459,160.7142,160.881,11454.0
2019-10-30 12:20:00,173.61,173.93,173.6,173.93,11965.0,160.8996,161.1961,160.8903,161.1961,11965.0
2019-10-30 12:30:00,173.92,173.99,173.77,173.79,22900.0,161.1869,161.2518,161.0479,161.0664,22900.0
2019-10-30 12:40:00,173.81,173.98,173.73,173.74,15712.0,161.0849,161.2425,161.0108,161.0201,15712.0
2019-10-30 12:50:00,173.77,173.91,173.69,173.84,17896.0,161.0479,161.1776,160.9737,161.1127,17896.0
2019-10-30 13:00:00,173.83,173.94,173.81,173.85,20428.0,161.1035,161.2054,161.0849,161.122,20428.0
2019-10-30 13:10:00,173.86,173.86,173.67,173.77,25023.0,161.1313,161.1313,160.9552,161.0479,25023.0
2019-10-30 13:20:00,173.74,174.0,173.72,173.84,30493.0,161.0201,161.261,161.0015,161.1127,30493.0
2019-10-30 13:30:00,173.83,173.99,173.81,173.83,23109.0,161.1035,161.2518,161.0849,161.1035,23109.0
2019-10-30 13:40:00,173.79,173.91,173.59,173.64,38366.0,161.0664,161.1776,160.881,160.9274,38366.0
2019-10-30 13:50:00,173.62,173.74,173.37,173.49,15343.0,160.9088,161.0201,160.6771,160.7884,15343.0
2019-10-30 14:00:00,173.31,173.64,173.09,173.43,21137.0,160.6215,160.9274,160.4176,160.7328,21137.0
2019-10-30 14:10:00,173.45,173.82,173.32,173.57,38706.0,160.7513,161.0942,160.6308,160.8625,38706.0
2019-10-30 14:20:00,173.56,173.64,173.44,173.44,17641.0,160.8532,160.9274,160.742,160.742,17641.0
2019-10-30 14:30:00,173.44,173.48,173.11,173.19,33483.0,160.742,160.7791,160.4362,160.5103,33483.0
2019-10-30 14:40:00,173.24,173.51,173.13,173.4,27681.0,160.5567,160.8069,160.4547,160.7049,27681.0
2019-10-30 14:50:00,173.44,173.73,173.39,173.7,73953.0,160.742,161.0108,160.6957,160.983,73953.0
2019-10-30 15:00:00,173.75,174.01,173.73,173.93,39956.0,161.0293,161.2703,161.0108,161.1961,39956.0
2019-10-30 15:10:00,173.94,174.0,173.79,173.94,42807.0,161.2054,161.261,161.0664,161.2054,42807.0
2019-10-30 15:20:00,173.94,174.03,173.67,173.8,50179.0,161.2054,161.2888,160.9552,161.0757,50179.0
2019-10-30 15:30:00,173.8,173.81,173.66,173.7,67940.0,161.0757,161.0849,160.9459,160.983,67940.0
2019-10-30 15:40:00,173.72,173.85,173.65,173.74,45108.0,161.0015,161.122,160.9366,161.0201,45108.0
2019-10-30 15:50:00,173.76,173.95,173.71,173.8,140968.0,161.0386,161.2147,160.9923,161.0757,140968.0
2019-10-31 09:30:00,173.44,173.55,172.14,172.79,44139.0,160.742,160.844,159.5372,160.1396,44139.0
2019-10-31 09:40:00,172.91,173.58,172.21,172.22,35380.0,160.2508,160.8718,159.6021,159.6113,35380.0
2019-10-31 09:50:00,172.14,172.14,171.01,171.6,47276.0,159.5372,159.5372,158.4899,159.0367,47276.0
2019-10-31 10:00:00,171.6,171.68,171.1,171.31,38856.0,159.0367,159.1109,158.5733,158.768,38856.0
2019-10-31 10:10:00,171.26,171.29,170.78,170.96,42702.0,158.7216,158.7494,158.2768,158.4436,42702.0
2019-10-31 10:20:00,170.96,171.44,170.34,171.41,54329.0,158.4436,158.8884,157.869,158.8606,54329.0
2019-10-31 10:30:00,171.4,171.4,170.76,171.08,37254.0,158.8514,158.8514,158.2582,158.5548,37254.0
2019-10-31 10:40:00,171.05,172.09,171.04,172.04,32758.0,158.527,159.4909,158.5177,159.4445,32758.0
2019-10-31 10:50:00,172.0,172.32,171.94,172.3,22539.0,159.4074,159.704,159.3518,159.6855,22539.0
2019-10-31 11:00:00,172.3,172.38,171.98,172.26,22719.0,159.6855,159.7596,159.3889,159.6484,22719.0
2019-10-31 11:10:00,172.34,172.52,172.05,172.05,17004.0,159.7226,159.8894,159.4538,159.4538,17004.0
2019-10-31 11:20:00,172.01,172.53,172.01,172.34,9703.0,159.4167,159.8986,159.4167,159.7226,9703.0
2019-10-31 11:30:00,172.29,172.47,172.05,172.47,14271.0,159.6762,159.843,159.4538,159.843,14271.0
2019-10-31 11:40:00,172.5,173.01,172.5,173.0,9784.0,159.8708,160.3435,159.8708,160.3342,9784.0
2019-10-31 11:50:00,173.05,173.36,173.0,173.21,17627.0,160.3806,160.6679,160.3342,160.5289,17627.0
2019-10-31 12:00:00,173.24,173.24,172.7,172.75,15646.0,160.5567,160.5567,160.0562,160.1025,15646.0
2019-10-31 12:10:00,172.76,172.98,172.72,172.74,9703.0,160.1118,160.3157,160.0747,160.0933,9703.0
2019-10-31 12:20:00,172.76,173.22,172.76,173.2,10314.0,160.1118,160.5381,160.1118,160.5196,10314.0
2019-10-31 12:30:00,173.17,173.25,172.9,172.91,17968.0,160.4918,160.5659,160.2416,160.2508,17968.0
2019-10-31 12:40:00,172.91,173.05,172.85,173.02,15561.0,160.2508,160.3806,160.1952,160.3528,15561.0
2019-10-31 12:50:00,172.99,173.17,172.97,173.16,13112.0,160.325,160.4918,160.3064,160.4825,13112.0
2019-10-31 13:00:00,173.16,173.34,173.07,173.2,47435.0,160.4825,160.6493,160.3991,160.5196,47435.0
2019-10-31 13:10:00,173.18,173.27,173.08,173.19,23394.0,160.5011,160.5845,160.4084,160.5103,23394.0
2019-10-31 13:20:00,173.19,173.37,173.16,173.35,9566.0,160.5103,160.6771,160.4825,160.6586,9566.0
2019-10-31 13:30:00,173.35,173.44,173.25,173.3,11002.0,160.6586,160.742,160.5659,160.6123,11002.0
2019-10-31 13:40:00,173.28,173.33,172.98,172.98,19751.0,160.5937,160.6401,160.3157,160.3157,19751.0
2019-10-31 13:50:00,172.96,173.28,172.9,173.15,7429.0,160.2972,160.5937,160.2416,160.4733,7429.0
2019-10-31 14:00:00,173.13,173.32,172.91,173.32,21621.0,160.4547,160.6308,160.2508,160.6308,21621.0
2019-10-31 14:10:00,173.3,173.73,173.3,173.59,65334.0,160.6123,161.0108,160.6123,160.881,65334.0
2019-10-31 14:20:00,173.58,173.94,173.48,173.93,36719.0,160.8718,161.2054,160.7791,161.1961,36719.0
2019-10-31 14:30:00,173.94,174.04,173.7,173.89,60217.0,161.2054,161.2981,160.983,161.1591,60217.0
2019-10-31 14:40:00,173.9,173.93,173.63,173.89,57864.0,161.1683,161.1961,160.9181,161.1591,57864.0
2019-10-31 14:50:00,173.88,174.04,173.81,173.92,25792.0,161.1498,161.2981,161.0849,161.1869,25792.0
2019-10-31 15:00:00,173.93,173.94,173.78,173.86,26022.0,161.1961,161.2054,161.0571,161.1313,26022.0
2019-10-31 15:10:00,173.89,174.08,173.87,174.02,43647.0,161.1591,161.3352,161.1405,161.2796,43647.0
2019-10-31 15:20:00,174.02,174.05,173.87,173.96,19545.0,161.2796,161.3074,161.1405,161.2239,19545.0
2019-10-31 15:30:00,173.96,174.25,173.93,174.12,47274.0,161.2239,161.4927,161.1961,161.3722,47274.0
2019-10-31 15:40:00,174.11,174.21,174.02,174.08,44310.0,161.363,161.4556,161.2796,161.3352,44310.0
2019-10-31 15:50:00,174.01,174.38,173.98,174.14,237612.0,161.2703,161.6132,161.2425,161.3908,237612.0
2019-11-01 09:30:00,175.9,176.0,175.01,175.27,144467.0,163.0219,163.1146,162.1971,162.438,144467.0
2019-11-01 09:40:00,175.1,175.29,174.8,174.94,14511.0,162.2805,162.4566,162.0025,162.1322,14511.0
2019-11-01 09:50:00,174.93,175.62,174.79,175.43,22779.0,162.1229,162.7624,161.9932,162.5863,22779.0
2019-11-01 10:00:00,175.37,175.91,174.92,175.72,18056.0,162.5307,163.0312,162.1137,162.8551,18056.0
2019-11-01 10:10:00,175.63,175.92,175.63,175.77,175134.0,162.7717,163.0405,162.7717,162.9014,175134.0
2019-11-01 10:20:00,175.72,175.91,175.5,175.77,18710.0,162.8551,163.0312,162.6512,162.9014,18710.0
2019-11-01 10:30:00,175.78,175.83,175.25,175.48,116521.0,162.9107,162.957,162.4195,162.6327,116521.0
2019-11-01 10:40:00,175.48,175.76,175.41,175.52,171635.0,162.6327,162.8922,162.5678,162.6697,171635.0
2019-11-01 10:50:00,175.58,175.84,175.46,175.83,13215.0,162.7253,162.9663,162.6141,162.957,13215.0
2019-11-01 11:00:00,175.84,175.87,175.31,175.49,29940.0,162.9663,162.9941,162.4751,162.6419,29940.0
2019-11-01 11:10:00,175.48,175.66,175.37,175.59,24917.0,162.6327,162.7995,162.5307,162.7346,24917.0
2019-11-01 11:20:00,175.58,175.81,175.56,175.67,36658.0,162.7253,162.9385,162.7068,162.8088,36658.0
2019-11-01 11:30:00,175.69,175.84,175.65,175.73,42417.0,162.8273,162.9663,162.7902,162.8644,42417.0
2019-11-01 11:40:00,175.71,175.8,175.65,175.75,95214.0,162.8458,162.9292,162.7902,162.8829,95214.0
2019-11-01 11:50:00,175.75,175.78,175.38,175.49,32263.0,162.8829,162.9107,162.54,162.6419,32263.0
2019-11-01 12:00:00,175.51,175.51,175.28,175.41,12725.0,162.6605,162.6605,162.4473,162.5678,12725.0
2019-11-01 12:10:00,175.43,175.51,175.17,175.22,14237.0,162.5863,162.6605,162.3454,162.3917,14237.0
2019-11-01 12:20:00,175.22,175.39,175.19,175.37,7983.0,162.3917,162.5493,162.3639,162.5307,7983.0
2019-11-01 12:30:00,175.36,175.8,175.34,175.74,41314.0,162.5215,162.9292,162.5029,162.8736,41314.0
2019-11-01 12:40:00,175.75,175.8,175.64,175.65,22814.0,162.8829,162.9292,162.781,162.7902,22814.0
2019-11-01 12:50:00,175.71,175.8,175.63,175.64,39891.0,162.8458,162.9292,162.7717,162.781,39891.0
2019-11-01 13:00:00,175.58,175.84,175.54,175.62,24467.0,162.7253,162.9663,162.6883,162.7624,24467.0
2019-11-01 13:10:00,175.62,175.79,175.53,175.74,109319.0,162.7624,162.92,162.679,162.8736,109319.0
2019-11-01 13:20:00,175.75,175.91,175.71,175.83,45104.0,162.8829,163.0312,162.8458,162.957,45104.0
2019-11-01 13:30:00,175.84,175.87,175.69,175.8,45018.0,162.9663,162.9941,162.8273,162.9292,45018.0
2019-11-01 13:40:00,175.84,175.95,175.69,175.9,92010.0,162.9663,163.0683,162.8273,163.0219,92010.0
2019-11-01 13:50:00,175.89,175.95,175.81,175.88,37641.0,163.0126,163.0683,162.9385,163.0034,37641.0
2019-11-01 14:00:00,175.89,175.9,175.76,175.87,24676.0,163.0126,163.0219,162.8922,162.9941,24676.0
2019-11-01 14:10:00,175.88,175.95,175.6,175.64,50066.0,163.0034,163.0683,162.7439,162.781,50066.0
2019-11-01 14:20:00,175.62,175.67,175.36,175.57,26737.0,162.7624,162.8088,162.5215,162.7161,26737.0
2019-11-01 14:30:00,175.56,175.65,175.52,175.56,15929.0,162.7068,162.7902,162.6697,162.7068,15929.0
2019-11-01 14:40:00,175.58,175.65,175.5,175.64,14864.0,162.7253,162.7902,162.6512,162.781,14864.0
2019-11-01 14:50:00,175.63,175.65,175.54,175.65,22188.0,162.7717,162.7902,162.6883,162.7902,22188.0
2019-11-01 15:00:00,175.64,175.65,175.58,175.63,36862.0,162.781,162.7902,162.7253,162.7717,36862.0
2019-11-01 15:10:00,175.64,175.89,175.6,175.75,93912.0,162.781,163.0126,162.7439,162.8829,93912.0
2019-11-01 15:20:00,175.75,175.75,175.47,175.62,31211.0,162.8829,162.8829,162.6234,162.7624,31211.0
2019-11-01 15:30:00,175.63,175.87,175.63,175.67,114557.0,162.7717,162.9941,162.7717,162.8088,114557.0
2019-11-01 15:40:00,175.67,175.94,175.55,175.55,167727.0,162.8088,163.059,162.6975,162.6975,167727.0
2019-11-01 15:50:00,175.56,176.26,175.49,176.11,401872.0,162.7068,163.3556,162.6419,163.2165,401872.0
2019-11-04 09:30:00,177.75,179.2,177.75,178.34,152444.0,164.7365,166.0803,164.7365,165.2833,152444.0
2019-11-04 09:40:00,178.59,178.68,178.1,178.32,31848.0,165.515,165.5984,165.0609,165.2647,31848.0
2019-11-04 09:50:00,178.37,178.48,177.82,178.37,48431.0,165.3111,165.413,164.8013,165.3111,48431.0
2019-11-04 10:00:00,178.38,178.47,177.97,178.27,41518.0,165.3204,165.4038,164.9404,165.2184,41518.0
2019-11-04 10:10:00,178.31,178.41,178.1,178.12,39875.0,165.2555,165.3482,165.0609,165.0794,39875.0
2019-11-04 10:20:00,178.17,178.39,178.01,178.06,68470.0,165.1257,165.3296,164.9774,165.0238,68470.0
2019-11-04 10:30:00,178.08,178.23,177.92,177.93,80007.0,165.0423,165.1813,164.894,164.9033,80007.0
2019-11-04 10:40:00,177.97,178.27,177.9,178.27,47474.0,164.9404,165.2184,164.8755,165.2184,47474.0
2019-11-04 10:50:00,178.28,178.65,177.98,178.64,34719.0,165.2277,165.5706,164.9496,165.5613,34719.0
2019-11-04 11:00:00,178.62,178.96,178.57,178.62,23972.0,165.5428,165.8579,165.4964,165.5428,23972.0
2019-11-04 11:10:00,178.62,178.83,178.59,178.74,21639.0,165.5428,165.7374,165.515,165.654,21639.0
2019-11-04 11:20:00,178.74,178.84,178.55,178.56,14990.0,165.654,165.7467,165.4779,165.4872,14990.0
2019-11-04 11:30:00,178.53,178.67,178.38,178.44,24193.0,165.4594,165.5891,165.3204,165.376,24193.0
2019-11-04 11:40:00,178.41,178.53,178.1,178.5,16384.0,165.3482,165.4594,165.0609,165.4316,16384.0
2019-11-04 11:50:00,178.56,178.59,178.32,178.33,33476.0,165.4872,165.515,165.2647,165.274,33476.0
2019-11-04 12:00:00,178.37,178.63,178.28,178.63,6418.0,165.3111,165.552,165.2277,165.552,6418.0
2019-11-04 12:10:00,178.66,178.69,178.57,178.63,8375.0,165.5799,165.6077,165.4964,165.552,8375.0
2019-11-04 12:20:00,178.64,178.73,178.59,178.63,18639.0,165.5613,165.6447,165.515,165.552,18639.0
2019-11-04 12:30:00,178.62,179.03,178.12,178.37,152013.0,165.5428,165.9228,165.0794,165.3111,152013.0
2019-11-04 12:40:00,178.42,178.64,178.41,178.6,8025.0,165.3574,165.5613,165.3482,165.5242,8025.0
2019-11-04 12:50:00,178.61,178.96,178.61,178.87,17009.0,165.5335,165.8579,165.5335,165.7745,17009.0
2019-11-04 13:00:00,178.88,179.0,178.75,178.76,15810.0,165.7837,165.895,165.6633,165.6725,15810.0
2019-11-04 13:10:00,178.77,178.86,178.71,178.74,12133.0,165.6818,165.7652,165.6262,165.654,12133.0
2019-11-04 13:20:00,178.74,179.06,178.74,178.89,10081.0,165.654,165.9506,165.654,165.793,10081.0
2019-11-04 13:30:00,178.92,178.94,178.76,178.89,10432.0,165.8208,165.8394,165.6725,165.793,10432.0
2019-11-04 13:40:00,178.86,179.14,178.84,179.12,19932.0,165.7652,166.0247,165.7467,166.0062,19932.0
2019-11-04 13:50:00,179.1,179.15,178.98,179.07,17576.0,165.9876,166.034,165.8764,165.9598,17576.0
2019-11-04 14:00:00,179.07,179.19,178.66,178.66,24952.0,165.9598,166.071,165.5799,165.5799,24952.0
2019-11-04 14:10:00,178.66,179.04,178.65,178.93,64649.0,165.5799,165.932,165.5706,165.8301,64649.0
2019-11-04 14:20:00,178.94,179.31,178.93,179.28,36488.0,165.8394,166.1823,165.8301,166.1545,36488.0
2019-11-04 14:30:00,179.28,179.32,179.23,179.3,11055.0,166.1545,166.1915,166.1081,166.173,11055.0
2019-11-04 14:40:00,179.32,179.32,179.06,179.15,18405.0,166.1915,166.1915,165.9506,166.034,18405.0
2019-11-04 14:50:00,179.16,179.22,178.98,179.1,29774.0,166.0432,166.0989,165.8764,165.9876,29774.0
2019-11-04 15:00:00,179.09,179.09,178.64,178.86,30926.0,165.9784,165.9784,165.5613,165.7652,30926.0
2019-11-04 15:10:00,178.84,178.84,178.64,178.79,14850.0,165.7467,165.7467,165.5613,165.7003,14850.0
2019-11-04 15:20:00,178.77,178.89,178.72,178.75,15876.0,165.6818,165.793,165.6355,165.6633,15876.0
2019-11-04 15:30:00,178.77,179.02,178.74,178.97,22668.0,165.6818,165.9135,165.654,165.8672,22668.0
2019-11-04 15:40:00,178.95,179.14,178.92,179.14,45902.0,165.8486,166.0247,165.8208,166.0247,45902.0
2019-11-04 15:50:00,179.15,179.32,178.77,179.08,171611.0,166.034,166.1915,165.6818,165.9691,171611.0
2019-11-05 09:30:00,179.22,179.52,179.14,179.28,43371.0,166.0989,166.3769,166.0247,166.1545,43371.0
2019-11-05 09:40:00,179.16,179.36,178.86,179.36,14540.0,166.0432,166.2286,165.7652,166.2286,14540.0
2019-11-05 09:50:00,179.27,179.48,178.95,178.96,10120.0,166.1452,166.3398,165.8486,165.8579,10120.0
2019-11-05 10:00:00,179.24,179.7,179.09,179.09,21300.0,166.1174,166.5437,165.9784,165.9784,21300.0
2019-11-05 10:10:00,179.11,179.46,179.07,179.28,30685.0,165.9969,166.3213,165.9598,166.1545,30685.0
2019-11-05 10:20:00,179.23,179.35,178.69,178.95,18604.0,166.1081,166.2193,165.6077,165.8486,18604.0
2019-11-05 10:30:00,178.99,179.13,178.87,178.92,10309.0,165.8857,166.0154,165.7745,165.8208,10309.0
2019-11-05 10:40:00,178.92,179.27,178.87,179.09,16146.0,165.8208,166.1452,165.7745,165.9784,16146.0
2019-11-05 10:50:00,179.12,179.46,179.11,179.25,35900.0,166.0062,166.3213,165.9969,166.1267,35900.0
2019-11-05 11:00:00,179.29,179.52,179.13,179.21,16093.0,166.1637,166.3769,166.0154,166.0896,16093.0
2019-11-05 11:10:00,179.19,179.2,178.68,178.89,15280.0,166.071,166.0803,165.5984,165.793,15280.0
2019-11-05 11:20:00,178.89,179.21,178.83,179.08,30536.0,165.793,166.0896,165.7374,165.9691,30536.0
2019-11-05 11:30:00,179.14,179.36,179.01,179.02,10107.0,166.0247,166.2286,165.9042,165.9135,10107.0
2019-11-05 11:40:00,178.98,179.17,178.8,178.99,31432.0,165.8764,166.0525,165.7096,165.8857,31432.0
2019-11-05 11:50:00,179.05,179.05,178.83,178.86,20547.0,165.9413,165.9413,165.7374,165.7652,20547.0
2019-11-05 12:00:00,178.85,179.01,178.67,178.67,12687.0,165.7559,165.9042,165.5891,165.5891,12687.0
2019-11-05 12:10:00,178.73,178.83,178.66,178.78,3865.0,165.6447,165.7374,165.5799,165.6911,3865.0
2019-11-05 12:20:00,178.8,178.87,178.55,178.56,13323.0,165.7096,165.7745,165.4779,165.4872,13323.0
2019-11-05 12:30:00,178.54,178.6,178.33,178.37,9719.0,165.4686,165.5242,165.274,165.3111,9719.0
2019-11-05 12:40:00,178.33,178.44,178.24,178.32,15464.0,165.274,165.376,165.1906,165.2647,15464.0
2019-11-05 12:50:00,178.32,178.4,178.2,178.26,16181.0,165.2647,165.3389,165.1535,165.2091,16181.0
2019-11-05 13:00:00,178.28,178.43,178.19,178.38,16270.0,165.2277,165.3667,165.1443,165.3204,16270.0
2019-11-05 13:10:00,178.4,178.66,178.36,178.49,12797.0,165.3389,165.5799,165.3018,165.4223,12797.0
2019-11-05 13:20:00,178.54,178.74,178.51,178.7,10177.0,165.4686,165.654,165.4408,165.6169,10177.0
2019-11-05 13:30:00,178.69,178.97,178.63,178.79,10324.0,165.6077,165.8672,165.552,165.7003,10324.0
2019-11-05 13:40:00,178.8,178.81,178.52,178.52,6526.0,165.7096,165.7189,165.4501,165.4501,6526.0
2019-11-05 13:50:00,178.55,178.61,178.5,178.58,10252.0,165.4779,165.5335,165.4316,165.5057,10252.0
2019-11-05 14:00:00,178.61,178.81,178.56,178.73,11930.0,165.5335,165.7189,165.4872,165.6447,11930.0
2019-11-05 14:10:00,178.74,178.94,178.59,178.94,11100.0,165.654,165.8394,165.515,165.8394,11100.0
2019-11-05 14:20:00,178.93,178.93,178.8,178.85,14803.0,165.8301,165.8301,165.7096,165.7559,14803.0
2019-11-05 14:30:00,178.85,179.0,178.84,178.87,10879.0,165.7559,165.895,165.7467,165.7745,10879.0
2019-11-05 14:40:00,178.84,178.91,178.77,178.78,7893.0,165.7467,165.8115,165.6818,165.6911,7893.0
2019-11-05 14:50:00,178.77,178.81,178.61,178.69,13690.0,165.6818,165.7189,165.5335,165.6077,13690.0
2019-11-05 15:00:00,178.7,178.87,178.65,178.83,11877.0,165.6169,165.7745,165.5706,165.7374,11877.0
2019-11-05 15:10:00,178.81,178.84,178.53,178.55,11683.0,165.7189,165.7467,165.4594,165.4779,11683.0
2019-11-05 15:20:00,178.53,178.65,178.5,178.57,14530.0,165.4594,165.5706,165.4316,165.4964,14530.0
2019-11-05 15:30:00,178.61,178.97,178.58,178.97,31876.0,165.5335,165.8672,165.5057,165.8672,31876.0
2019-11-05 15:40:00,178.96,179.01,178.61,178.64,36011.0,165.8579,165.9042,165.5335,165.5613,36011.0
2019-11-05 15:50:00,178.59,178.93,178.4,178.91,140792.0,165.515,165.8301,165.3389,165.8115,140792.0
2019-11-06 09:30:00,178.58,178.58,177.39,177.92,57468.0,165.5057,165.5057,164.4028,164.894,57468.0
2019-11-06 09:40:00,177.89,178.65,177.85,177.94,9964.0,164.8662,165.5706,164.8292,164.9126,9964.0
2019-11-06 09:50:00,177.94,178.27,177.8,178.19,16925.0,164.9126,165.2184,164.7828,165.1443,16925.0
2019-11-06 10:00:00,178.18,178.21,177.17,177.23,28179.0,165.135,165.1628,164.1989,164.2545,28179.0
2019-11-06 10:10:00,177.18,177.27,176.83,177.06,32532.0,164.2082,164.2916,163.8838,164.097,32532.0
2019-11-06 10:20:00,177.0,177.0,176.38,176.44,25739.0,164.0414,164.0414,163.4668,163.5224,25739.0
2019-11-06 10:30:00,176.42,176.57,176.24,176.41,25369.0,163.5038,163.6429,163.337,163.4946,25369.0
2019-11-06 10:40:00,176.38,176.74,176.32,176.74,19721.0,163.4668,163.8004,163.4112,163.8004,19721.0
2019-11-06 10:50:00,176.76,176.77,176.35,176.5,17698.0,163.819,163.8282,163.439,163.578,17698.0
2019-11-06 11:00:00,176.56,176.91,176.54,176.71,49810.0,163.6336,163.958,163.6151,163.7726,49810.0
2019-11-06 11:10:00,176.65,176.84,176.57,176.76,30493.0,163.717,163.8931,163.6429,163.819,30493.0
2019-11-06 11:20:00,176.77,177.06,176.66,176.99,92122.0,163.8282,164.097,163.7263,164.0321,92122.0
2019-11-06 11:30:00,177.0,177.31,176.76,176.84,30093.0,164.0414,164.3287,163.819,163.8931,30093.0
2019-11-06 11:40:00,176.78,176.92,175.86,176.0,36313.0,163.8375,163.9672,162.9848,163.1146,36313.0
2019-11-06 11:50:00,175.97,176.0,175.24,175.51,46496.0,163.0868,163.1146,162.4102,162.6605,46496.0
2019-11-06 12:00:00,175.57,176.1,175.47,175.96,13885.0,162.7161,163.2073,162.6234,163.0775,13885.0
2019-11-06 12:10:00,175.96,175.96,175.66,175.76,9696.0,163.0775,163.0775,162.7995,162.8922,9696.0
2019-11-06 12:20:00,175.76,175.93,175.71,175.87,8185.0,162.8922,163.0497,162.8458,162.9941,8185.0
2019-11-06 12:30:00,175.92,176.0,175.73,175.81,6269.0,163.0405,163.1146,162.8644,162.9385,6269.0
2019-11-06 12:40:00,175.85,175.85,175.31,175.42,20346.0,162.9756,162.9756,162.4751,162.5771,20346.0
2019-11-06 12:50:00,175.43,175.68,175.38,175.67,23687.0,162.5863,162.818,162.54,162.8088,23687.0
2019-11-06 13:00:00,175.79,175.83,175.24,175.3,22477.0,162.92,162.957,162.4102,162.4658,22477.0
2019-11-06 13:10:00,175.31,175.48,175.28,175.48,22349.0,162.4751,162.6327,162.4473,162.6327,22349.0
2019-11-06 13:20:00,175.5,175.86,175.5,175.86,18346.0,162.6512,162.9848,162.6512,162.9848,18346.0
2019-11-06 13:30:00,175.87,175.89,175.66,175.78,11516.0,162.9941,163.0126,162.7995,162.9107,11516.0
2019-11-06 13:40:00,175.78,175.82,175.71,175.78,15495.0,162.9107,162.9478,162.8458,162.9107,15495.0
2019-11-06 13:50:00,175.75,176.01,175.75,175.94,13357.0,162.8829,163.1239,162.8829,163.059,13357.0
2019-11-06 14:00:00,175.98,175.99,175.88,175.92,18003.0,163.0961,163.1053,163.0034,163.0405,18003.0
2019-11-06 14:10:00,175.92,175.92,175.62,175.71,18073.0,163.0405,163.0405,162.7624,162.8458,18073.0
2019-11-06 14:20:00,175.7,176.0,175.68,175.98,18585.0,162.8366,163.1146,162.818,163.0961,18585.0
2019-11-06 14:30:00,175.98,176.09,175.78,176.05,18649.0,163.0961,163.198,162.9107,163.1609,18649.0
2019-11-06 14:40:00,176.06,176.36,176.06,176.22,19578.0,163.1702,163.4482,163.1702,163.3185,19578.0
2019-11-06 14:50:00,176.22,176.4,176.1,176.15,22426.0,163.3185,163.4853,163.2073,163.2536,22426.0
2019-11-06 15:00:00,176.14,176.14,175.89,176.05,26894.0,163.2443,163.2443,163.0126,163.1609,26894.0
2019-11-06 15:10:00,176.06,176.4,176.04,176.4,24336.0,163.1702,163.4853,163.1517,163.4853,24336.0
2019-11-06 15:20:00,176.41,176.49,176.33,176.38,26198.0,163.4946,163.5687,163.4204,163.4668,26198.0
2019-11-06 15:30:00,176.39,176.39,176.0,176.34,30793.0,163.476,163.476,163.1146,163.4297,30793.0
2019-11-06 15:40:00,176.35,176.35,175.71,175.87,72868.0,163.439,163.439,162.8458,162.9941,72868.0
2019-11-06 15:50:00,175.81,175.97,175.71,175.97,206681.0,162.9385,163.0868,162.8458,163.0868,206681.0
2019-11-07 09:30:00,177.82,178.91,177.52,178.09,72981.0,164.8013,165.8115,164.5233,165.0516,72981.0
2019-11-07 09:40:00,178.26,178.27,177.7,178.12,42215.0,165.2091,165.2184,164.6901,165.0794,42215.0
2019-11-07 09:50:00,178.12,178.2,177.7,178.07,43263.0,165.0794,165.1535,164.6901,165.033,43263.0
2019-11-07 10:00:00,178.09,178.33,177.92,178.06,82605.0,165.0516,165.274,164.894,165.0238,82605.0
2019-11-07 10:10:00,178.09,178.29,177.92,177.99,29217.0,165.0516,165.2369,164.894,164.9589,29217.0
2019-11-07 10:20:00,178.01,178.27,177.87,178.25,35253.0,164.9774,165.2184,164.8477,165.1999,35253.0
2019-11-07 10:30:00,178.27,178.63,178.26,178.58,35965.0,165.2184,165.552,165.2091,165.5057,35965.0
2019-11-07 10:40:00,178.63,178.68,178.36,178.63,17228.0,165.552,165.5984,165.3018,165.552,17228.0
2019-11-07 10:50:00,178.64,179.16,178.64,179.15,24827.0,165.5613,166.0432,165.5613,166.034,24827.0
2019-11-07 11:00:00,179.09,179.16,178.63,178.67,29997.0,165.9784,166.0432,165.552,165.5891,29997.0
2019-11-07 11:10:00,178.68,178.85,178.52,178.57,17717.0,165.5984,165.7559,165.4501,165.4964,17717.0
2019-11-07 11:20:00,178.56,178.58,178.09,178.12,15054.0,165.4872,165.5057,165.0516,165.0794,15054.0
2019-11-07 11:30:00,178.14,178.21,178.0,178.14,17124.0,165.0979,165.1628,164.9682,165.0979,17124.0
2019-11-07 11:40:00,178.15,178.25,178.04,178.16,20882.0,165.1072,165.1999,165.0052,165.1165,20882.0
2019-11-07 11:50:00,178.14,178.75,177.97,178.68,25737.0,165.0979,165.6633,164.9404,165.5984,25737.0
2019-11-07 12:00:00,178.7,178.7,178.21,178.49,17661.0,165.6169,165.6169,165.1628,165.4223,17661.0
2019-11-07 12:10:00,178.45,178.66,178.43,178.56,15189.0,165.3852,165.5799,165.3667,165.4872,15189.0
2019-11-07 12:20:00,178.56,178.69,178.41,178.66,20649.0,165.4872,165.6077,165.3482,165.5799,20649.0
2019-11-07 12:30:00,178.66,178.78,178.6,178.78,14518.0,165.5799,165.6911,165.5242,165.6911,14518.0
2019-11-07 12:40:00,178.81,178.86,178.51,178.53,18574.0,165.7189,165.7652,165.4408,165.4594,18574.0
2019-11-07 12:50:00,178.52,178.54,178.32,178.49,11023.0,165.4501,165.4686,165.2647,165.4223,11023.0
2019-11-07 13:00:00,178.48,178.49,178.21,178.25,15585.0,165.413,165.4223,165.1628,165.1999,15585.0
2019-11-07 13:10:00,178.29,178.41,178.22,178.25,14989.0,165.2369,165.3482,165.1721,165.1999,14989.0
2019-11-07 13:20:00,178.27,178.3,178.09,178.09,14436.0,165.2184,165.2462,165.0516,165.0516,14436.0
2019-11-07 13:30:00,178.12,178.16,177.9,177.92,13049.0,165.0794,165.1165,164.8755,164.894,13049.0
2019-11-07 13:40:00,177.94,178.04,177.84,177.96,15772.0,164.9126,165.0052,164.8199,164.9311,15772.0
2019-11-07 13:50:00,177.96,178.1,177.94,178.09,12500.0,164.9311,165.0609,164.9126,165.0516,12500.0
2019-11-07 14:00:00,178.11,178.31,178.11,178.31,20202.0,165.0701,165.2555,165.0701,165.2555,20202.0
2019-11-07 14:10:00,178.3,178.77,178.3,178.77,19428.0,165.2462,165.6818,165.2462,165.6818,19428.0
2019-11-07 14:20:00,178.78,178.87,178.6,178.7,12918.0,165.6911,165.7745,165.5242,165.6169,12918.0
2019-11-07 14:30:00,178.67,178.86,178.67,178.74,12838.0,165.5891,165.7652,165.5891,165.654,12838.0
2019-11-07 14:40:00,178.74,178.81,177.91,177.92,35830.0,165.654,165.7189,164.8848,164.894,35830.0
2019-11-07 14:50:00,177.91,178.17,177.67,178.17,26375.0,164.8848,165.1257,164.6623,165.1257,26375.0
2019-11-07 15:00:00,178.2,178.32,178.13,178.32,14483.0,165.1535,165.2647,165.0887,165.2647,14483.0
2019-11-07 15:10:00,178.33,178.33,177.7,177.7,22168.0,165.274,165.274,164.6901,164.6901,22168.0
2019-11-07 15:20:00,177.76,177.82,177.59,177.82,15311.0,164.7457,164.8013,164.5882,164.8013,15311.0
2019-11-07 15:30:00,177.82,177.95,177.79,177.8,25930.0,164.8013,164.9218,164.7735,164.7828,25930.0
2019-11-07 15:40:00,177.79,177.87,177.67,177.86,37933.0,164.7735,164.8477,164.6623,164.8384,37933.0
2019-11-07 15:50:00,177.86,178.0,177.53,177.93,95393.0,164.8384,164.9682,164.5326,164.9033,95393.0
2019-11-08 09:30:00,178.49,178.52,177.27,177.71,52918.0,165.4223,165.4501,164.2916,164.6994,52918.0
2019-11-08 09:40:00,177.81,178.51,177.43,178.47,31783.0,164.7921,165.4408,164.4399,165.4038,31783.0
2019-11-08 09:50:00,178.47,178.91,177.43,177.44,17343.0,165.4038,165.8115,164.4399,164.4492,17343.0
2019-11-08 10:00:00,177.56,178.07,177.29,177.74,15406.0,164.5604,165.033,164.3102,164.7272,15406.0
2019-11-08 10:10:00,177.83,178.44,177.75,178.44,30615.0,164.8106,165.376,164.7365,165.376,30615.0
2019-11-08 10:20:00,178.61,178.72,178.37,178.47,15259.0,165.5335,165.6355,165.3111,165.4038,15259.0
2019-11-08 10:30:00,178.48,178.54,178.05,178.16,18919.0,165.413,165.4686,165.0145,165.1165,18919.0
2019-11-08 10:40:00,178.18,178.44,178.05,178.29,42928.0,165.135,165.376,165.0145,165.2369,42928.0
2019-11-08 10:50:00,178.25,178.62,178.09,178.12,133060.0,165.1999,165.5428,165.0516,165.0794,133060.0
2019-11-08 11:00:00,178.17,178.27,178.02,178.27,12190.0,165.1257,165.2184,164.9867,165.2184,12190.0
2019-11-08 11:10:00,178.25,178.34,177.91,177.91,13028.0,165.1999,165.2833,164.8848,164.8848,13028.0
2019-11-08 11:20:00,177.91,178.01,177.69,178.01,11680.0,164.8848,164.9774,164.6809,164.9774,11680.0
2019-11-08 11:30:00,177.96,178.08,177.81,178.07,19697.0,164.9311,165.0423,164.7921,165.033,19697.0
2019-11-08 11:40:00,178.12,178.29,178.12,178.2,14103.0,165.0794,165.2369,165.0794,165.1535,14103.0
2019-11-08 11:50:00,178.22,178.42,178.14,178.17,35812.0,165.1721,165.3574,165.0979,165.1257,35812.0
2019-11-08 12:00:00,178.18,178.27,177.87,178.2,75312.0,165.135,165.2184,164.8477,165.1535,75312.0
2019-11-08 12:10:00,178.2,178.28,177.95,178.06,30714.0,165.1535,165.2277,164.9218,165.0238,30714.0
2019-11-08 12:20:00,178.06,178.12,177.9,178.06,24292.0,165.0238,165.0794,164.8755,165.0238,24292.0
2019-11-08 12:30:00,178.06,178.12,177.89,178.12,9302.0,165.0238,165.0794,164.8662,165.0794,9302.0
2019-11-08 12:40:00,178.13,178.2,178.02,178.11,9371.0,165.0887,165.1535,164.9867,165.0701,9371.0
2019-11-08 12:50:00,178.09,178.16,178.08,178.15,6879.0,165.0516,165.1165,165.0423,165.1072,6879.0
2019-11-08 13:00:00,178.15,178.25,177.99,178.17,17892.0,165.1072,165.1999,164.9589,165.1257,17892.0
2019-11-08 13:10:00,178.16,178.26,178.15,178.22,7131.0,165.1165,165.2091,165.1072,165.1721,7131.0
2019-11-08 13:20:00,178.2,178.2,178.06,178.15,12150.0,165.1535,165.1535,165.0238,165.1072,12150.0
2019-11-08 13:30:00,178.15,178.16,178.11,178.14,9282.0,165.1072,165.1165,165.0701,165.0979,9282.0
2019-11-08 13:40:00,178.15,178.16,178.06,178.16,18024.0,165.1072,165.1165,165.0238,165.1165,18024.0
2019-11-08 13:50:00,178.16,178.18,178.0,178.03,7387.0,165.1165,165.135,164.9682,164.996,7387.0
2019-11-08 14:00:00,178.05,178.15,178.05,178.09,13858.0,165.0145,165.1072,165.0145,165.0516,13858.0
2019-11-08 14:10:00,178.1,178.17,178.01,178.04,15265.0,165.0609,165.1257,164.9774,165.0052,15265.0
2019-11-08 14:20:00,178.01,178.12,178.01,178.12,4740.0,164.9774,165.0794,164.9774,165.0794,4740.0
2019-11-08 14:30:00,178.1,178.16,178.07,178.14,16576.0,165.0609,165.1165,165.033,165.0979,16576.0
2019-11-08 14:40:00,178.14,178.15,178.07,178.11,19394.0,165.0979,165.1072,165.033,165.0701,19394.0
2019-11-08 14:50:00,178.1,178.13,178.06,178.09,16254.0,165.0609,165.0887,165.0238,165.0516,16254.0
2019-11-08 15:00:00,178.1,178.18,178.09,178.14,19834.0,165.0609,165.135,165.0516,165.0979,19834.0
2019-11-08 15:10:00,178.13,178.18,178.07,178.12,24809.0,165.0887,165.135,165.033,165.0794,24809.0
2019-11-08 15:20:00,178.14,178.17,178.01,178.09,22757.0,165.0979,165.1257,164.9774,165.0516,22757.0
2019-11-08 15:30:00,178.1,178.19,178.02,178.1,36812.0,165.0609,165.1443,164.9867,165.0609,36812.0
2019-11-08 15:40:00,178.1,178.2,178.09,178.17,37484.0,165.0609,165.1535,165.0516,165.1257,37484.0
2019-11-08 15:50:00,178.22,178.37,178.0,178.31,127462.0,165.1721,165.3111,164.9682,165.2555,127462.0
2019-11-11 09:30:00,177.28,178.19,176.58,177.94,29134.0,164.3009,165.1443,163.6521,164.9126,29134.0
2019-11-11 09:40:00,177.99,178.73,177.63,178.51,14273.0,164.9589,165.6447,164.6253,165.4408,14273.0
2019-11-11 09:50:00,178.58,179.25,178.54,179.14,13993.0,165.5057,166.1267,165.4686,166.0247,13993.0
2019-11-11 10:00:00,179.13,179.44,179.02,179.44,48902.0,166.0154,166.3027,165.9135,166.3027,48902.0
2019-11-11 10:10:00,179.45,179.55,179.2,179.36,22922.0,166.312,166.4047,166.0803,166.2286,22922.0
2019-11-11 10:20:00,179.37,179.5,179.34,179.48,27106.0,166.2379,166.3584,166.2101,166.3398,27106.0
2019-11-11 10:30:00,179.49,179.65,179.33,179.47,26132.0,166.3491,166.4974,166.2008,166.3305,26132.0
2019-11-11 10:40:00,179.49,179.59,179.32,179.53,13640.0,166.3491,166.4418,166.1915,166.3862,13640.0
2019-11-11 10:50:00,179.54,179.74,179.4,179.41,13152.0,166.3954,166.5808,166.2657,166.2749,13152.0
2019-11-11 11:00:00,179.4,179.42,179.0,179.0,16927.0,166.2657,166.2842,165.895,165.895,16927.0
2019-11-11 11:10:00,179.01,179.09,178.72,178.91,24676.0,165.9042,165.9784,165.6355,165.8115,24676.0
2019-11-11 11:20:00,178.95,179.34,178.93,179.32,17111.0,165.8486,166.2101,165.8301,166.1915,17111.0
2019-11-11 11:30:00,179.32,179.75,179.3,179.64,27176.0,166.1915,166.59,166.173,166.4881,27176.0
2019-11-11 11:40:00,179.66,179.95,179.66,179.7,43036.0,166.5066,166.7754,166.5066,166.5437,43036.0
2019-11-11 11:50:00,179.66,179.69,179.49,179.57,13487.0,166.5066,166.5344,166.3491,166.4232,13487.0
2019-11-11 12:00:00,179.62,179.77,179.53,179.67,12145.0,166.4696,166.6086,166.3862,166.5159,12145.0
2019-11-11 12:10:00,179.7,179.8,179.67,179.67,10959.0,166.5437,166.6364,166.5159,166.5159,10959.0
2019-11-11 12:20:00,179.62,179.9,179.62,179.83,14429.0,166.4696,166.7291,166.4696,166.6642,14429.0
2019-11-11 12:30:00,179.84,179.97,179.83,179.93,28486.0,166.6735,166.7939,166.6642,166.7569,28486.0
2019-11-11 12:40:00,179.91,179.98,179.88,179.88,10468.0,166.7383,166.8032,166.7105,166.7105,10468.0
2019-11-11 12:50:00,179.88,179.88,179.51,179.59,13109.0,166.7105,166.7105,166.3676,166.4418,13109.0
2019-11-11 13:00:00,179.61,179.8,179.58,179.78,11091.0,166.4603,166.6364,166.4325,166.6179,11091.0
2019-11-11 13:10:00,179.8,179.84,179.76,179.8,12754.0,166.6364,166.6735,166.5993,166.6364,12754.0
2019-11-11 13:20:00,179.82,179.98,179.81,179.95,9331.0,166.6549,166.8032,166.6457,166.7754,9331.0
2019-11-11 13:30:00,179.96,180.0,179.93,179.94,9768.0,166.7847,166.8217,166.7569,166.7661,9768.0
2019-11-11 13:40:00,179.95,179.97,179.92,179.95,10725.0,166.7754,166.7939,166.7476,166.7754,10725.0
2019-11-11 13:50:00,179.96,180.0,179.89,179.98,123352.0,166.7847,166.8217,166.7198,166.8032,123352.0
2019-11-11 14:00:00,179.99,180.23,179.94,180.11,125332.0,166.8125,167.0349,166.7661,166.9237,125332.0
2019-11-11 14:10:00,180.14,180.16,180.05,180.08,10100.0,166.9515,166.97,166.8681,166.8959,10100.0
2019-11-11 14:20:00,180.06,180.18,180.06,180.12,14729.0,166.8774,166.9886,166.8774,166.933,14729.0
2019-11-11 14:30:00,180.11,180.2,180.03,180.17,14874.0,166.9237,167.0071,166.8495,166.9793,14874.0
2019-11-11 14:40:00,180.18,180.48,180.17,180.46,18076.0,166.9886,167.2666,166.9793,167.2481,18076.0
2019-11-11 14:50:00,180.45,180.46,180.0,180.0,16132.0,167.2388,167.2481,166.8217,166.8217,16132.0
2019-11-11 15:00:00,180.03,180.11,179.91,179.93,17131.0,166.8495,166.9237,166.7383,166.7569,17131.0
2019-11-11 15:10:00,179.91,179.93,179.77,179.78,14563.0,166.7383,166.7569,166.6086,166.6179,14563.0
2019-11-11 15:20:00,179.79,179.88,179.76,179.85,23133.0,166.6271,166.7105,166.5993,166.6827,23133.0
2019-11-11 15:30:00,179.87,179.91,179.75,179.77,29265.0,166.7013,166.7383,166.59,166.6086,29265.0
2019-11-11 15:40:00,179.77,179.84,179.77,179.8,25181.0,166.6086,166.6735,166.6086,166.6364,25181.0
2019-11-11 15:50:00,179.79,179.85,179.69,179.83,97670.0,166.6271,166.6827,166.5344,166.6642,97670.0
2019-11-12 09:30:00,179.8,179.8,178.63,178.75,36926.0,166.6364,166.6364,165.552,165.6633,36926.0
2019-11-12 09:40:00,178.75,178.85,178.4,178.52,17931.0,165.6633,165.7559,165.3389,165.4501,17931.0
2019-11-12 09:50:00,178.61,178.92,178.28,178.28,14860.0,165.5335,165.8208,165.2277,165.2277,14860.0
2019-11-12 10:00:00,178.35,178.54,178.14,178.18,32765.0,165.2925,165.4686,165.0979,165.135,32765.0
2019-11-12 10:10:00,178.17,178.95,178.07,178.93,17370.0,165.1257,165.8486,165.033,165.8301,17370.0
2019-11-12 10:20:00,179.06,179.19,178.9,179.1,10948.0,165.9506,166.071,165.8023,165.9876,10948.0
2019-11-12 10:30:00,179.11,179.33,178.89,179.0,10573.0,165.9969,166.2008,165.793,165.895,10573.0
2019-11-12 10:40:00,178.99,179.14,178.62,178.89,14351.0,165.8857,166.0247,165.5428,165.793,14351.0
2019-11-12 10:50:00,178.88,178.93,178.69,178.69,9689.0,165.7837,165.8301,165.6077,165.6077,9689.0
2019-11-12 11:00:00,178.7,179.09,178.64,179.09,20896.0,165.6169,165.9784,165.5613,165.9784,20896.0
2019-11-12 11:10:00,179.07,179.08,178.79,178.87,35429.0,165.9598,165.9691,165.7003,165.7745,35429.0
2019-11-12 11:20:00,178.89,178.89,178.22,178.34,9009.0,165.793,165.793,165.1721,165.2833,9009.0
2019-11-12 11:30:00,178.33,178.38,178.03,178.03,22800.0,165.274,165.3204,164.996,164.996,22800.0
2019-11-12 11:40:00,178.0,178.06,177.72,177.77,14537.0,164.9682,165.0238,164.7087,164.755,14537.0
2019-11-12 11:50:00,177.75,177.76,177.36,177.43,12176.0,164.7365,164.7457,164.375,164.4399,12176.0
2019-11-12 12:00:00,177.43,177.67,177.39,177.67,9627.0,164.4399,164.6623,164.4028,164.6623,9627.0
2019-11-12 12:10:00,177.73,177.99,177.64,177.77,9981.0,164.7179,164.9589,164.6345,164.755,9981.0
2019-11-12 12:20:00,177.79,177.82,177.47,177.76,12645.0,164.7735,164.8013,164.477,164.7457,12645.0
2019-11-12 12:30:00,177.78,177.78,177.42,177.42,30055.0,164.7643,164.7643,164.4306,164.4306,30055.0
2019-11-12 12:40:00,177.37,177.44,177.12,177.18,7770.0,164.3843,164.4492,164.1526,164.2082,7770.0
2019-11-12 12:50:00,177.2,177.31,177.07,177.28,7274.0,164.2267,164.3287,164.1063,164.3009,7274.0
2019-11-12 13:00:00,177.26,177.31,177.19,177.25,23957.0,164.2823,164.3287,164.2175,164.2731,23957.0
2019-11-12 13:10:00,177.24,177.32,177.09,177.11,15761.0,164.2638,164.338,164.1248,164.1433,15761.0
2019-11-12 13:20:00,177.08,177.13,176.75,176.76,26545.0,164.1155,164.1619,163.8097,163.819,26545.0
2019-11-12 13:30:00,176.77,177.08,176.72,177.01,19582.0,163.8282,164.1155,163.7819,164.0507,19582.0
2019-11-12 13:40:00,177.0,177.51,176.92,177.46,32945.0,164.0414,164.514,163.9672,164.4677,32945.0
2019-11-12 13:50:00,177.46,177.49,177.09,177.09,23210.0,164.4677,164.4955,164.1248,164.1248,23210.0
2019-11-12 14:00:00,177.11,177.16,176.79,176.79,17671.0,164.1433,164.1897,163.8468,163.8468,17671.0
2019-11-12 14:10:00,176.8,176.8,176.36,176.39,31041.0,163.856,163.856,163.4482,163.476,31041.0
2019-11-12 14:20:00,176.43,176.44,176.05,176.23,25534.0,163.5131,163.5224,163.1609,163.3278,25534.0
2019-11-12 14:30:00,176.23,176.65,176.23,176.55,24325.0,163.3278,163.717,163.3278,163.6243,24325.0
2019-11-12 14:40:00,176.52,176.66,176.47,176.51,16139.0,163.5965,163.7263,163.5502,163.5873,16139.0
2019-11-12 14:50:00,176.43,176.59,176.26,176.37,18998.0,163.5131,163.6614,163.3556,163.4575,18998.0
2019-11-12 15:00:00,176.35,176.72,176.35,176.71,18109.0,163.439,163.7819,163.439,163.7726,18109.0
2019-11-12 15:10:00,176.68,176.83,176.28,176.3,37501.0,163.7448,163.8838,163.3741,163.3926,37501.0
2019-11-12 15:20:00,176.31,176.55,176.15,176.35,28616.0,163.4019,163.6243,163.2536,163.439,28616.0
2019-11-12 15:30:00,176.37,176.63,176.36,176.46,68261.0,163.4575,163.6985,163.4482,163.5409,68261.0
2019-11-12 15:40:00,176.46,176.66,176.32,176.38,67347.0,163.5409,163.7263,163.4112,163.4668,67347.0
2019-11-12 15:50:00,176.4,176.49,176.09,176.39,137364.0,163.4853,163.5687,163.198,163.476,137364.0
2019-11-13 09:30:00,175.03,175.04,172.7,173.61,76596.0,162.2156,162.2249,160.0562,160.8996,76596.0
2019-11-13 09:40:00,173.56,174.41,173.16,173.84,27591.0,160.8532,161.641,160.4825,161.1127,27591.0
2019-11-13 09:50:00,173.8,174.45,173.44,174.43,51597.0,161.0757,161.6781,160.742,161.6595,51597.0
2019-11-13 10:00:00,174.44,174.61,173.73,174.28,30692.0,161.6688,161.8264,161.0108,161.5205,30692.0
2019-11-13 10:10:00,174.24,174.29,174.04,174.2,15636.0,161.4835,161.5298,161.2981,161.4464,15636.0
2019-11-13 10:20:00,174.27,174.73,174.09,174.73,32581.0,161.5113,161.9376,161.3444,161.9376,32581.0
2019-11-13 10:30:00,174.77,174.92,174.07,174.43,34523.0,161.9746,162.1137,161.3259,161.6595,34523.0
2019-11-13 10:40:00,174.4,174.74,174.4,174.6,21924.0,161.6317,161.9468,161.6317,161.8171,21924.0
2019-11-13 10:50:00,174.62,174.72,174.44,174.53,15448.0,161.8356,161.9283,161.6688,161.7522,15448.0
2019-11-13 11:00:00,174.53,175.01,174.53,174.89,18240.0,161.7522,162.1971,161.7522,162.0859,18240.0
2019-11-13 11:10:00,174.89,175.04,174.62,174.95,16906.0,162.0859,162.2249,161.8356,162.1415,16906.0
2019-11-13 11:20:00,174.99,175.05,174.46,174.5,16602.0,162.1785,162.2341,161.6873,161.7244,16602.0
2019-11-13 11:30:00,174.51,174.76,174.42,174.69,19142.0,161.7337,161.9654,161.6503,161.9005,19142.0
2019-11-13 11:40:00,174.74,175.06,174.7,174.83,17922.0,161.9468,162.2434,161.9098,162.0303,17922.0
2019-11-13 11:50:00,174.78,174.84,174.7,174.72,6202.0,161.9839,162.0395,161.9098,161.9283,6202.0
2019-11-13 12:00:00,174.71,174.72,174.42,174.46,10226.0,161.919,161.9283,161.6503,161.6873,10226.0
2019-11-13 12:10:00,174.45,174.65,174.45,174.55,15177.0,161.6781,161.8634,161.6781,161.7708,15177.0
2019-11-13 12:20:00,174.54,174.73,174.48,174.73,14141.0,161.7615,161.9376,161.7059,161.9376,14141.0
2019-11-13 12:30:00,174.72,175.06,174.68,174.99,16677.0,161.9283,162.2434,161.8912,162.1785,16677.0
2019-11-13 12:40:00,174.98,175.26,174.86,175.25,23756.0,162.1693,162.4288,162.0581,162.4195,23756.0
2019-11-13 12:50:00,175.22,175.31,175.11,175.27,18050.0,162.3917,162.4751,162.2898,162.438,18050.0
2019-11-13 13:00:00,175.27,175.39,175.1,175.37,12566.0,162.438,162.5493,162.2805,162.5307,12566.0
2019-11-13 13:10:00,175.34,175.51,175.33,175.4,11682.0,162.5029,162.6605,162.4936,162.5585,11682.0
2019-11-13 13:20:00,175.37,175.45,175.13,175.19,17161.0,162.5307,162.6049,162.3083,162.3639,17161.0
2019-11-13 13:30:00,175.19,175.24,174.95,175.0,16303.0,162.3639,162.4102,162.1415,162.1878,16303.0
2019-11-13 13:40:00,175.0,175.42,175.0,175.42,18177.0,162.1878,162.5771,162.1878,162.5771,18177.0
2019-11-13 13:50:00,175.42,175.53,174.42,174.72,66001.0,162.5771,162.679,161.6503,161.9283,66001.0
2019-11-13 14:00:00,174.79,174.81,173.92,174.13,69225.0,161.9932,162.0117,161.1869,161.3815,69225.0
2019-11-13 14:10:00,174.1,174.31,174.07,174.16,87679.0,161.3537,161.5483,161.3259,161.4093,87679.0
2019-11-13 14:20:00,174.13,174.66,174.13,174.51,19175.0,161.3815,161.8727,161.3815,161.7337,19175.0
2019-11-13 14:30:00,174.55,174.85,174.55,174.81,13617.0,161.7708,162.0488,161.7708,162.0117,13617.0
2019-11-13 14:40:00,174.86,175.07,174.45,174.59,31062.0,162.0581,162.2527,161.6781,161.8078,31062.0
2019-11-13 14:50:00,174.6,174.9,174.44,174.85,19669.0,161.8171,162.0951,161.6688,162.0488,19669.0
2019-11-13 15:00:00,174.88,175.05,174.8,174.96,14038.0,162.0766,162.2341,162.0025,162.1507,14038.0
2019-11-13 15:10:00,174.93,175.09,174.77,174.96,24853.0,162.1229,162.2712,161.9746,162.1507,24853.0
2019-11-13 15:20:00,174.95,175.0,174.8,174.84,12243.0,162.1415,162.1878,162.0025,162.0395,12243.0
2019-11-13 15:30:00,174.86,174.97,174.73,174.83,22686.0,162.0581,162.16,161.9376,162.0303,22686.0
2019-11-13 15:40:00,174.84,175.27,174.79,175.26,55981.0,162.0395,162.438,161.9932,162.4288,55981.0
2019-11-13 15:50:00,175.24,175.79,175.18,175.65,149745.0,162.4102,162.92,162.3546,162.7902,149745.0
2019-11-14 09:30:00,173.22,176.71,173.0,176.05,80962.0,160.5381,163.7726,160.3342,163.1609,80962.0
2019-11-14 09:40:00,176.2,176.63,175.38,176.55,38116.0,163.3,163.6985,162.54,163.6243,38116.0
2019-11-14 09:50:00,176.47,176.48,175.18,175.39,26875.0,163.5502,163.5595,162.3546,162.5493,26875.0
2019-11-14 10:00:00,175.36,176.51,175.35,176.33,50432.0,162.5215,163.5873,162.5122,163.4204,50432.0
2019-11-14 10:10:00,176.24,176.49,176.05,176.05,24855.0,163.337,163.5687,163.1609,163.1609,24855.0
2019-11-14 10:20:00,176.09,176.21,175.31,175.31,12708.0,163.198,163.3092,162.4751,162.4751,12708.0
2019-11-14 10:30:00,175.41,175.41,174.89,175.12,38327.0,162.5678,162.5678,162.0859,162.299,38327.0
2019-11-14 10:40:00,175.15,175.49,175.03,175.14,11393.0,162.3268,162.6419,162.2156,162.3176,11393.0
2019-11-14 10:50:00,175.15,175.2,174.65,174.65,7642.0,162.3268,162.3732,161.8634,161.8634,7642.0
2019-11-14 11:00:00,174.52,174.87,174.48,174.81,9674.0,161.743,162.0673,161.7059,162.0117,9674.0
2019-11-14 11:10:00,174.77,175.35,174.71,175.32,15003.0,161.9746,162.5122,161.919,162.4844,15003.0
2019-11-14 11:20:00,175.34,175.54,175.26,175.4,17736.0,162.5029,162.6883,162.4288,162.5585,17736.0
2019-11-14 11:30:00,175.44,175.64,175.25,175.37,17931.0,162.5956,162.781,162.4195,162.5307,17931.0
2019-11-14 11:40:00,175.33,175.37,174.7,174.88,25436.0,162.4936,162.5307,161.9098,162.0766,25436.0
2019-11-14 11:50:00,174.87,175.15,174.81,174.97,11773.0,162.0673,162.3268,162.0117,162.16,11773.0
2019-11-14 12:00:00,174.96,175.13,174.86,175.12,8109.0,162.1507,162.3083,162.0581,162.299,8109.0
2019-11-14 12:10:00,175.1,175.14,175.01,175.13,15694.0,162.2805,162.3176,162.1971,162.3083,15694.0
2019-11-14 12:20:00,175.12,175.14,174.82,174.85,35923.0,162.299,162.3176,162.021,162.0488,35923.0
2019-11-14 12:30:00,174.88,175.0,174.81,175.0,17387.0,162.0766,162.1878,162.0117,162.1878,17387.0
2019-11-14 12:40:00,175.0,175.1,174.92,175.0,8008.0,162.1878,162.2805,162.1137,162.1878,8008.0
2019-11-14 12:50:00,175.04,175.18,174.97,175.18,19607.0,162.2249,162.3546,162.16,162.3546,19607.0
2019-11-14 13:00:00,175.16,175.2,174.95,174.98,16274.0,162.3361,162.3732,162.1415,162.1693,16274.0
2019-11-14 13:10:00,175.01,175.03,174.95,174.98,21279.0,162.1971,162.2156,162.1415,162.1693,21279.0
2019-11-14 13:20:00,174.98,174.98,174.83,174.85,12679.0,162.1693,162.1693,162.0303,162.0488,12679.0
2019-11-14 13:30:00,174.86,174.97,174.7,174.84,17857.0,162.0581,162.16,161.9098,162.0395,17857.0
2019-11-14 13:40:00,174.86,174.92,174.78,174.88,23637.0,162.0581,162.1137,161.9839,162.0766,23637.0
2019-11-14 13:50:00,174.87,174.89,174.01,174.63,46383.0,162.0673,162.0859,161.2703,161.8449,46383.0
2019-11-14 14:00:00,174.56,174.67,174.3,174.4,29688.0,161.78,161.882,161.5391,161.6317,29688.0
2019-11-14 14:10:00,174.41,174.5,174.31,174.48,19297.0,161.641,161.7244,161.5483,161.7059,19297.0
2019-11-14 14:20:00,174.46,174.5,174.21,174.21,12992.0,161.6873,161.7244,161.4556,161.4556,12992.0
2019-11-14 14:30:00,174.22,174.38,174.14,174.32,17333.0,161.4649,161.6132,161.3908,161.5576,17333.0
2019-11-14 14:40:00,174.34,174.35,174.23,174.3,12911.0,161.5761,161.5854,161.4742,161.5391,12911.0
2019-11-14 14:50:00,174.31,174.47,174.23,174.47,18781.0,161.5483,161.6966,161.4742,161.6966,18781.0
2019-11-14 15:00:00,174.49,174.49,174.39,174.39,10392.0,161.7151,161.7151,161.6225,161.6225,10392.0
2019-11-14 15:10:00,174.42,174.42,174.27,174.38,8253.0,161.6503,161.6503,161.5113,161.6132,8253.0
2019-11-14 15:20:00,174.38,174.56,174.35,174.47,11584.0,161.6132,161.78,161.5854,161.6966,11584.0
2019-11-14 15:30:00,174.48,174.54,174.36,174.54,19435.0,161.7059,161.7615,161.5947,161.7615,19435.0
2019-11-14 15:40:00,174.54,174.64,174.42,174.52,17463.0,161.7615,161.8542,161.6503,161.743,17463.0
2019-11-14 15:50:00,174.52,174.61,174.3,174.39,67950.0,161.743,161.8264,161.5391,161.6225,67950.0
2019-11-15 09:30:00,175.53,175.76,174.69,174.91,85766.0,162.679,162.8922,161.9005,162.1044,85766.0
2019-11-15 09:40:00,174.95,175.33,174.64,174.68,26470.0,162.1415,162.4936,161.8542,161.8912,26470.0
2019-11-15 09:50:00,174.72,175.01,174.57,174.8,12961.0,161.9283,162.1971,161.7893,162.0025,12961.0
2019-11-15 10:00:00,174.8,175.2,174.75,175.06,17823.0,162.0025,162.3732,161.9561,162.2434,17823.0
2019-11-15 10:10:00,175.09,175.2,174.94,175.05,34458.0,162.2712,162.3732,162.1322,162.2341,34458.0
2019-11-15 10:20:00,175.07,175.2,174.9,174.98,15435.0,162.2527,162.3732,162.0951,162.1693,15435.0
2019-11-15 10:30:00,174.95,174.98,174.65,174.75,8713.0,162.1415,162.1693,161.8634,161.9561,8713.0
2019-11-15 10:40:00,174.82,174.94,174.79,174.9,10198.0,162.021,162.1322,161.9932,162.0951,10198.0
2019-11-15 10:50:00,174.86,174.93,174.7,174.85,9028.0,162.0581,162.1229,161.9098,162.0488,9028.0
2019-11-15 11:00:00,174.85,175.21,174.85,175.17,17984.0,162.0488,162.3824,162.0488,162.3454,17984.0
2019-11-15 11:10:00,175.2,175.2,174.96,175.04,10872.0,162.3732,162.3732,162.1507,162.2249,10872.0
2019-11-15 11:20:00,175.04,175.77,174.96,175.66,42222.0,162.2249,162.9014,162.1507,162.7995,42222.0
2019-11-15 11:30:00,175.69,175.83,175.68,175.74,18686.0,162.8273,162.957,162.818,162.8736,18686.0
2019-11-15 11:40:00,175.75,175.77,175.59,175.6,7100.0,162.8829,162.9014,162.7346,162.7439,7100.0
2019-11-15 11:50:00,175.63,175.71,175.49,175.59,21999.0,162.7717,162.8458,162.6419,162.7346,21999.0
2019-11-15 12:00:00,175.55,175.75,175.52,175.67,53019.0,162.6975,162.8829,162.6697,162.8088,53019.0
2019-11-15 12:10:00,175.67,175.68,175.3,175.39,53794.0,162.8088,162.818,162.4658,162.5493,53794.0
2019-11-15 12:20:00,175.38,175.54,175.1,175.1,28226.0,162.54,162.6883,162.2805,162.2805,28226.0
2019-11-15 12:30:00,175.09,175.19,174.93,174.93,33052.0,162.2712,162.3639,162.1229,162.1229,33052.0
2019-11-15 12:40:00,174.92,175.18,174.71,174.72,33501.0,162.1137,162.3546,161.919,161.9283,33501.0
2019-11-15 12:50:00,174.68,174.94,174.6,174.64,37219.0,161.8912,162.1322,161.8171,161.8542,37219.0
2019-11-15 13:00:00,174.64,174.8,174.63,174.67,18969.0,161.8542,162.0025,161.8449,161.882,18969.0
2019-11-15 13:10:00,174.66,175.18,174.58,174.94,29912.0,161.8727,162.3546,161.7986,162.1322,29912.0
2019-11-15 13:20:00,174.93,175.05,174.83,174.95,7404.0,162.1229,162.2341,162.0303,162.1415,7404.0
2019-11-15 13:30:00,174.95,175.07,174.92,175.01,10764.0,162.1415,162.2527,162.1137,162.1971,10764.0
2019-11-15 13:40:00,175.01,175.04,174.78,174.8,20407.0,162.1971,162.2249,161.9839,162.0025,20407.0
2019-11-15 13:50:00,174.81,174.84,174.66,174.67,13374.0,162.0117,162.0395,161.8727,161.882,13374.0
2019-11-15 14:00:00,174.66,174.71,174.53,174.56,14152.0,161.8727,161.919,161.7522,161.78,14152.0
2019-11-15 14:10:00,174.57,174.63,174.45,174.53,11744.0,161.7893,161.8449,161.6781,161.7522,11744.0
2019-11-15 14:20:00,174.49,174.58,174.28,174.28,30400.0,161.7151,161.7986,161.5205,161.5205,30400.0
2019-11-15 14:30:00,174.27,174.36,174.13,174.29,19892.0,161.5113,161.5947,161.3815,161.5298,19892.0
2019-11-15 14:40:00,174.29,174.5,174.24,174.46,13366.0,161.5298,161.7244,161.4835,161.6873,13366.0
2019-11-15 14:50:00,174.45,174.65,174.44,174.6,11042.0,161.6781,161.8634,161.6688,161.8171,11042.0
2019-11-15 15:00:00,174.6,174.6,174.43,174.43,11419.0,161.8171,161.8171,161.6595,161.6595,11419.0
2019-11-15 15:10:00,174.43,174.44,174.28,174.29,17266.0,161.6595,161.6688,161.5205,161.5298,17266.0
2019-11-15 15:20:00,174.27,174.42,174.19,174.27,27154.0,161.5113,161.6503,161.4371,161.5113,27154.0
2019-11-15 15:30:00,174.24,174.24,174.07,174.11,29344.0,161.4835,161.4835,161.3259,161.363,29344.0
2019-11-15 15:40:00,174.09,174.36,174.06,174.2,35051.0,161.3444,161.5947,161.3166,161.4464,35051.0
2019-11-15 15:50:00,174.21,174.52,174.21,174.47,157072.0,161.4556,161.743,161.4556,161.6966,157072.0
2019-11-18 09:30:00,174.0,174.01,173.02,173.56,34001.0,161.261,161.2703,160.3528,160.8532,34001.0
2019-11-18 09:40:00,173.53,173.69,172.38,172.89,42460.0,160.8254,160.9737,159.7596,160.2323,42460.0
2019-11-18 09:50:00,173.05,173.62,173.01,173.34,27309.0,160.3806,160.9088,160.3435,160.6493,27309.0
2019-11-18 10:00:00,173.34,173.41,173.09,173.17,27072.0,160.6493,160.7142,160.4176,160.4918,27072.0
2019-11-18 10:10:00,173.13,173.45,172.91,172.91,17237.0,160.4547,160.7513,160.2508,160.2508,17237.0
2019-11-18 10:20:00,172.98,173.14,172.74,172.96,23304.0,160.3157,160.464,160.0933,160.2972,23304.0
2019-11-18 10:30:00,172.96,173.41,172.95,173.12,26267.0,160.2972,160.7142,160.2879,160.4454,26267.0
2019-11-18 10:40:00,173.11,173.46,172.97,173.36,27020.0,160.4362,160.7606,160.3064,160.6679,27020.0
2019-11-18 10:50:00,173.41,173.67,173.34,173.64,17964.0,160.7142,160.9552,160.6493,160.9274,17964.0
2019-11-18 11:00:00,173.62,173.65,173.26,173.32,21463.0,160.9088,160.9366,160.5752,160.6308,21463.0
2019-11-18 11:10:00,173.36,173.57,173.23,173.32,30066.0,160.6679,160.8625,160.5474,160.6308,30066.0
2019-11-18 11:20:00,173.33,173.9,173.19,173.85,25393.0,160.6401,161.1683,160.5103,161.122,25393.0
2019-11-18 11:30:00,173.86,174.16,173.86,174.13,20820.0,161.1313,161.4093,161.1313,161.3815,20820.0
2019-11-18 11:40:00,174.1,174.37,174.1,174.33,12732.0,161.3537,161.6039,161.3537,161.5669,12732.0
2019-11-18 11:50:00,174.31,174.48,174.31,174.47,16298.0,161.5483,161.7059,161.5483,161.6966,16298.0
2019-11-18 12:00:00,174.49,174.49,174.24,174.33,27566.0,161.7151,161.7151,161.4835,161.5669,27566.0
2019-11-18 12:10:00,174.34,174.55,174.34,174.43,13920.0,161.5761,161.7708,161.5761,161.6595,13920.0
2019-11-18 12:20:00,174.46,174.49,174.22,174.29,14551.0,161.6873,161.7151,161.4649,161.5298,14551.0
2019-11-18 12:30:00,174.28,174.68,174.28,174.64,13792.0,161.5205,161.8912,161.5205,161.8542,13792.0
2019-11-18 12:40:00,174.68,174.74,174.54,174.55,8336.0,161.8912,161.9468,161.7615,161.7708,8336.0
2019-11-18 12:50:00,174.55,174.67,174.51,174.62,11887.0,161.7708,161.882,161.7337,161.8356,11887.0
2019-11-18 13:00:00,174.62,174.78,174.61,174.72,8946.0,161.8356,161.9839,161.8264,161.9283,8946.0
2019-11-18 13:10:00,174.71,174.71,174.42,174.5,11412.0,161.919,161.919,161.6503,161.7244,11412.0
2019-11-18 13:20:00,174.49,174.62,174.42,174.44,9788.0,161.7151,161.8356,161.6503,161.6688,9788.0
2019-11-18 13:30:00,174.43,174.45,174.28,174.39,15981.0,161.6595,161.6781,161.5205,161.6225,15981.0
2019-11-18 13:40:00,174.39,174.68,174.39,174.67,13280.0,161.6225,161.8912,161.6225,161.882,13280.0
2019-11-18 13:50:00,174.69,174.71,174.47,174.51,17635.0,161.9005,161.919,161.6966,161.7337,17635.0
2019-11-18 14:00:00,174.5,174.54,174.39,174.44,22038.0,161.7244,161.7615,161.6225,161.6688,22038.0
2019-11-18 14:10:00,174.45,174.5,174.27,174.27,14140.0,161.6781,161.7244,161.5113,161.5113,14140.0
2019-11-18 14:20:00,174.25,174.29,174.13,174.22,8511.0,161.4927,161.5298,161.3815,161.4649,8511.0
2019-11-18 14:30:00,174.23,174.38,174.22,174.32,13401.0,161.4742,161.6132,161.4649,161.5576,13401.0
2019-11-18 14:40:00,174.34,174.35,174.19,174.29,14499.0,161.5761,161.5854,161.4371,161.5298,14499.0
2019-11-18 14:50:00,174.3,174.6,174.27,174.44,22560.0,161.5391,161.8171,161.5113,161.6688,22560.0
2019-11-18 15:00:00,174.45,174.53,174.33,174.49,9571.0,161.6781,161.7522,161.5669,161.7151,9571.0
2019-11-18 15:10:00,174.48,174.53,174.37,174.53,18470.0,161.7059,161.7522,161.6039,161.7522,18470.0
2019-11-18 15:20:00,174.53,174.7,174.49,174.59,20171.0,161.7522,161.9098,161.7151,161.8078,20171.0
2019-11-18 15:30:00,174.59,174.72,174.51,174.7,24543.0,161.8078,161.9283,161.7337,161.9098,24543.0
2019-11-18 15:40:00,174.7,174.92,174.69,174.83,41470.0,161.9098,162.1137,161.9005,162.0303,41470.0
2019-11-18 15:50:00,174.8,174.91,174.65,174.89,110381.0,162.0025,162.1044,161.8634,162.0859,110381.0
2019-11-19 09:30:00,176.33,176.33,175.03,175.34,28659.0,163.4204,163.4204,162.2156,162.5029,28659.0
2019-11-19 09:40:00,175.37,175.57,175.13,175.35,38706.0,162.5307,162.7161,162.3083,162.5122,38706.0
2019-11-19 09:50:00,175.35,175.35,174.77,175.08,12197.0,162.5122,162.5122,161.9746,162.262,12197.0
2019-11-19 10:00:00,175.03,175.15,174.51,174.84,9419.0,162.2156,162.3268,161.7337,162.0395,9419.0
2019-11-19 10:10:00,174.87,175.03,174.67,174.7,39614.0,162.0673,162.2156,161.882,161.9098,39614.0
2019-11-19 10:20:00,174.74,174.78,174.35,174.5,11157.0,161.9468,161.9839,161.5854,161.7244,11157.0
2019-11-19 10:30:00,174.5,174.5,174.3,174.39,16847.0,161.7244,161.7244,161.5391,161.6225,16847.0
2019-11-19 10:40:00,174.4,174.4,173.75,173.78,22339.0,161.6317,161.6317,161.0293,161.0571,22339.0
2019-11-19 10:50:00,173.82,173.94,173.7,173.93,51216.0,161.0942,161.2054,160.983,161.1961,51216.0
2019-11-19 11:00:00,173.92,174.15,173.91,173.93,26171.0,161.1869,161.4,161.1776,161.1961,26171.0
2019-11-19 11:10:00,173.93,174.15,173.82,174.11,20893.0,161.1961,161.4,161.0942,161.363,20893.0
2019-11-19 11:20:00,174.14,174.51,174.13,174.49,7358.0,161.3908,161.7337,161.3815,161.7151,7358.0
2019-11-19 11:30:00,174.49,174.92,174.33,174.73,42222.0,161.7151,162.1137,161.5669,161.9376,42222.0
2019-11-19 11:40:00,174.75,174.77,173.86,173.96,23106.0,161.9561,161.9746,161.1313,161.2239,23106.0
2019-11-19 11:50:00,174.0,174.05,173.83,174.0,19332.0,161.261,161.3074,161.1035,161.261,19332.0
2019-11-19 12:00:00,174.0,174.0,173.7,173.73,17827.0,161.261,161.261,160.983,161.0108,17827.0
2019-11-19 12:10:00,173.72,174.06,173.72,174.06,9313.0,161.0015,161.3166,161.0015,161.3166,9313.0
2019-11-19 12:20:00,174.07,174.14,173.94,174.13,12071.0,161.3259,161.3908,161.2054,161.3815,12071.0
2019-11-19 12:30:00,174.15,174.15,174.04,174.14,20211.0,161.4,161.4,161.2981,161.3908,20211.0
2019-11-19 12:40:00,174.11,174.19,173.95,174.14,4000.0,161.363,161.4371,161.2147,161.3908,4000.0
2019-11-19 12:50:00,174.14,174.46,174.13,174.45,2949.0,161.3908,161.6873,161.3815,161.6781,2949.0
2019-11-19 13:00:00,174.43,174.43,174.1,174.12,19586.0,161.6595,161.6595,161.3537,161.3722,19586.0
2019-11-19 13:10:00,174.1,174.24,174.06,174.12,14796.0,161.3537,161.4835,161.3166,161.3722,14796.0
2019-11-19 13:20:00,174.13,174.13,173.97,174.02,8790.0,161.3815,161.3815,161.2332,161.2796,8790.0
2019-11-19 13:30:00,174.01,174.26,173.98,174.24,6917.0,161.2703,161.502,161.2425,161.4835,6917.0
2019-11-19 13:40:00,174.24,174.25,174.12,174.25,7108.0,161.4835,161.4927,161.3722,161.4927,7108.0
2019-11-19 13:50:00,174.26,174.26,174.06,174.1,6013.0,161.502,161.502,161.3166,161.3537,6013.0
2019-11-19 14:00:00,174.08,174.22,174.07,174.16,11707.0,161.3352,161.4649,161.3259,161.4093,11707.0
2019-11-19 14:10:00,174.16,174.18,173.92,173.97,4406.0,161.4093,161.4278,161.1869,161.2332,4406.0
2019-11-19 14:20:00,174.0,174.3,173.99,174.18,11061.0,161.261,161.5391,161.2518,161.4278,11061.0
2019-11-19 14:30:00,174.12,174.18,174.03,174.14,8701.0,161.3722,161.4278,161.2888,161.3908,8701.0
2019-11-19 14:40:00,174.12,174.15,174.01,174.06,10582.0,161.3722,161.4,161.2703,161.3166,10582.0
2019-11-19 14:50:00,174.04,174.06,173.87,173.94,8971.0,161.2981,161.3166,161.1405,161.2054,8971.0
2019-11-19 15:00:00,173.93,174.01,173.89,173.93,8895.0,161.1961,161.2703,161.1591,161.1961,8895.0
2019-11-19 15:10:00,173.9,173.99,173.89,173.92,16337.0,161.1683,161.2518,161.1591,161.1869,16337.0
2019-11-19 15:20:00,173.92,173.93,173.64,173.72,20078.0,161.1869,161.1961,160.9274,161.0015,20078.0
2019-11-19 15:30:00,173.72,173.99,173.71,173.93,28555.0,161.0015,161.2518,160.9923,161.1961,28555.0
2019-11-19 15:40:00,173.92,173.93,173.55,173.61,45161.0,161.1869,161.1961,160.844,160.8996,45161.0
2019-11-19 15:50:00,173.58,173.74,173.38,173.68,79893.0,160.8718,161.0201,160.6864,160.9644,79893.0
2019-11-20 09:30:00,172.91,173.41,172.45,173.17,37361.0,160.2508,160.7142,159.8245,160.4918,37361.0
2019-11-20 09:40:00,173.22,173.28,172.79,173.03,15754.0,160.5381,160.5937,160.1396,160.362,15754.0
2019-11-20 09:50:00,173.09,173.2,172.73,172.8,19001.0,160.4176,160.5196,160.084,160.1489,19001.0
2019-11-20 10:00:00,172.87,173.07,172.84,172.93,43446.0,160.2138,160.3991,160.1859,160.2694,43446.0
2019-11-20 10:10:00,172.89,172.91,172.06,172.13,21692.0,160.2323,160.2508,159.4631,159.5279,21692.0
2019-11-20 10:20:00,172.11,172.37,172.0,172.28,36772.0,159.5094,159.7504,159.4074,159.6669,36772.0
2019-11-20 10:30:00,172.46,172.5,172.05,172.26,65293.0,159.8338,159.8708,159.4538,159.6484,65293.0
2019-11-20 10:40:00,172.23,172.26,171.76,171.97,52454.0,159.6206,159.6484,159.185,159.3796,52454.0
2019-11-20 10:50:00,171.95,172.34,171.82,172.24,73281.0,159.3611,159.7226,159.2406,159.6299,73281.0
2019-11-20 11:00:00,172.25,172.53,172.2,172.44,22425.0,159.6391,159.8986,159.5928,159.8152,22425.0
2019-11-20 11:10:00,172.44,172.53,172.21,172.27,15897.0,159.8152,159.8986,159.6021,159.6577,15897.0
2019-11-20 11:20:00,172.21,172.54,172.21,172.31,15986.0,159.6021,159.9079,159.6021,159.6948,15986.0
2019-11-20 11:30:00,172.29,172.36,172.03,172.25,15175.0,159.6762,159.7411,159.4353,159.6391,15175.0
2019-11-20 11:40:00,172.21,172.22,172.03,172.15,7499.0,159.6021,159.6113,159.4353,159.5465,7499.0
2019-11-20 11:50:00,172.13,172.24,172.01,172.05,15036.0,159.5279,159.6299,159.4167,159.4538,15036.0
2019-11-20 12:00:00,172.03,172.13,171.94,172.08,11597.0,159.4353,159.5279,159.3518,159.4816,11597.0
2019-11-20 12:10:00,172.07,172.14,171.94,172.1,9729.0,159.4723,159.5372,159.3518,159.5001,9729.0
2019-11-20 12:20:00,172.13,172.15,171.98,172.0,16127.0,159.5279,159.5465,159.3889,159.4074,16127.0
2019-11-20 12:30:00,172.02,172.06,171.96,171.96,8468.0,159.426,159.4631,159.3704,159.3704,8468.0
2019-11-20 12:40:00,171.99,172.0,171.86,171.88,14424.0,159.3982,159.4074,159.2777,159.2962,14424.0
2019-11-20 12:50:00,171.87,171.91,170.85,171.06,71877.0,159.287,159.324,158.3416,158.5363,71877.0
2019-11-20 13:00:00,171.07,171.14,170.39,170.39,28243.0,158.5455,158.6104,157.9153,157.9153,28243.0
2019-11-20 13:10:00,170.34,170.39,169.74,169.88,67580.0,157.869,157.9153,157.3129,157.4427,67580.0
2019-11-20 13:20:00,169.84,170.44,169.79,170.17,44579.0,157.4056,157.9617,157.3592,157.7114,44579.0
2019-11-20 13:30:00,170.15,170.37,170.0,170.16,43324.0,157.6929,157.8968,157.5539,157.7022,43324.0
2019-11-20 13:40:00,170.21,170.62,170.19,170.59,13512.0,157.7485,158.1285,157.73,158.1007,13512.0
2019-11-20 13:50:00,170.62,171.04,170.49,170.81,27194.0,158.1285,158.5177,158.008,158.3046,27194.0
2019-11-20 14:00:00,170.83,170.98,170.73,170.89,10455.0,158.3231,158.4621,158.2304,158.3787,10455.0
2019-11-20 14:10:00,170.95,171.48,170.94,171.45,24781.0,158.4343,158.9255,158.4251,158.8977,24781.0
2019-11-20 14:20:00,171.44,171.69,171.43,171.62,27610.0,158.8884,159.1201,158.8792,159.0553,27610.0
2019-11-20 14:30:00,171.61,171.88,171.53,171.84,33757.0,159.046,159.2962,158.9719,159.2592,33757.0
2019-11-20 14:40:00,171.84,171.99,171.66,171.78,30404.0,159.2592,159.3982,159.0923,159.2036,30404.0
2019-11-20 14:50:00,171.8,172.02,171.79,171.92,16141.0,159.2221,159.426,159.2128,159.3333,16141.0
2019-11-20 15:00:00,171.91,171.99,171.64,171.94,18690.0,159.324,159.3982,159.0738,159.3518,18690.0
2019-11-20 15:10:00,171.96,172.05,171.76,171.78,22826.0,159.3704,159.4538,159.185,159.2036,22826.0
2019-11-20 15:20:00,171.78,172.16,171.77,171.87,42828.0,159.2036,159.5557,159.1943,159.287,42828.0
2019-11-20 15:30:00,171.87,171.96,171.78,171.8,33902.0,159.287,159.3704,159.2036,159.2221,33902.0
2019-11-20 15:40:00,171.8,172.04,171.78,172.03,63759.0,159.2221,159.4445,159.2036,159.4353,63759.0
2019-11-20 15:50:00,172.02,172.15,171.76,171.93,193772.0,159.426,159.5465,159.185,159.3426,193772.0
2019-11-21 09:30:00,172.73,173.0,172.23,172.9,38605.0,160.084,160.3342,159.6206,160.2416,38605.0
2019-11-21 09:40:00,172.9,173.72,172.4,173.31,30529.0,160.2416,161.0015,159.7782,160.6215,30529.0
2019-11-21 09:50:00,173.31,174.03,173.25,173.93,17789.0,160.6215,161.2888,160.5659,161.1961,17789.0
2019-11-21 10:00:00,173.86,174.51,173.7,174.1,45990.0,161.1313,161.7337,160.983,161.3537,45990.0
2019-11-21 10:10:00,174.09,174.79,174.01,174.15,58557.0,161.3444,161.9932,161.2703,161.4,58557.0
2019-11-21 10:20:00,174.08,174.82,174.07,174.59,28083.0,161.3352,162.021,161.3259,161.8078,28083.0
2019-11-21 10:30:00,174.58,174.71,174.19,174.59,17827.0,161.7986,161.919,161.4371,161.8078,17827.0
2019-11-21 10:40:00,174.6,175.15,174.6,175.06,26660.0,161.8171,162.3268,161.8171,162.2434,26660.0
2019-11-21 10:50:00,175.09,175.09,174.76,174.96,21355.0,162.2712,162.2712,161.9654,162.1507,21355.0
2019-11-21 11:00:00,174.99,175.1,174.66,174.87,19535.0,162.1785,162.2805,161.8727,162.0673,19535.0
2019-11-21 11:10:00,174.87,174.88,174.4,174.53,15279.0,162.0673,162.0766,161.6317,161.7522,15279.0
2019-11-21 11:20:00,174.47,174.57,174.4,174.49,16574.0,161.6966,161.7893,161.6317,161.7151,16574.0
2019-11-21 11:30:00,174.46,174.59,174.28,174.41,20580.0,161.6873,161.8078,161.5205,161.641,20580.0
2019-11-21 11:40:00,174.45,174.76,174.39,174.72,22726.0,161.6781,161.9654,161.6225,161.9283,22726.0
2019-11-21 11:50:00,174.69,174.7,174.38,174.47,6904.0,161.9005,161.9098,161.6132,161.6966,6904.0
2019-11-21 12:00:00,174.48,175.1,174.41,175.08,28059.0,161.7059,162.2805,161.641,162.262,28059.0
2019-11-21 12:10:00,175.09,175.35,174.98,175.35,28600.0,162.2712,162.5122,162.1693,162.5122,28600.0
2019-11-21 12:20:00,175.36,175.44,175.3,175.37,10871.0,162.5215,162.5956,162.4658,162.5307,10871.0
2019-11-21 12:30:00,175.38,175.66,175.35,175.61,14055.0,162.54,162.7995,162.5122,162.7531,14055.0
2019-11-21 12:40:00,175.65,175.73,175.33,175.42,12985.0,162.7902,162.8644,162.4936,162.5771,12985.0
2019-11-21 12:50:00,175.45,175.52,175.36,175.4,5787.0,162.6049,162.6697,162.5215,162.5585,5787.0
2019-11-21 13:00:00,175.41,175.52,175.4,175.47,12098.0,162.5678,162.6697,162.5585,162.6234,12098.0
2019-11-21 13:10:00,175.5,175.53,175.27,175.37,13825.0,162.6512,162.679,162.438,162.5307,13825.0
2019-11-21 13:20:00,175.39,175.56,175.33,175.56,9898.0,162.5493,162.7068,162.4936,162.7068,9898.0
2019-11-21 13:30:00,175.53,175.62,175.42,175.58,10575.0,162.679,162.7624,162.5771,162.7253,10575.0
2019-11-21 13:40:00,175.59,175.68,175.44,175.67,11739.0,162.7346,162.818,162.5956,162.8088,11739.0
2019-11-21 13:50:00,175.67,176.02,175.65,175.81,40521.0,162.8088,163.1331,162.7902,162.9385,40521.0
2019-11-21 14:00:00,175.81,176.0,175.66,175.98,16791.0,162.9385,163.1146,162.7995,163.0961,16791.0
2019-11-21 14:10:00,175.97,175.97,175.71,175.81,11159.0,163.0868,163.0868,162.8458,162.9385,11159.0
2019-11-21 14:20:00,175.8,175.86,175.68,175.74,16918.0,162.9292,162.9848,162.818,162.8736,16918.0
2019-11-21 14:30:00,175.73,176.0,175.72,175.95,15518.0,162.8644,163.1146,162.8551,163.0683,15518.0
2019-11-21 14:40:00,175.95,176.07,175.9,176.05,14215.0,163.0683,163.1795,163.0219,163.1609,14215.0
2019-11-21 14:50:00,176.04,176.15,176.04,176.15,32654.0,163.1517,163.2536,163.1517,163.2536,32654.0
2019-11-21 15:00:00,176.17,176.22,175.94,176.04,24737.0,163.2722,163.3185,163.059,163.1517,24737.0
2019-11-21 15:10:00,176.05,176.16,176.0,176.07,36660.0,163.1609,163.2629,163.1146,163.1795,36660.0
2019-11-21 15:20:00,176.06,176.18,176.01,176.17,30039.0,163.1702,163.2814,163.1239,163.2722,30039.0
2019-11-21 15:30:00,176.18,176.18,175.71,175.74,27217.0,163.2814,163.2814,162.8458,162.8736,27217.0
2019-11-21 15:40:00,175.76,175.94,175.62,175.94,43884.0,162.8922,163.059,162.7624,163.059,43884.0
2019-11-21 15:50:00,175.93,176.3,175.74,176.02,133323.0,163.0497,163.3926,162.8736,163.1331,133323.0
2019-11-22 09:30:00,176.17,176.98,175.94,176.4,49738.0,163.2722,164.0228,163.059,163.4853,49738.0
2019-11-22 09:40:00,176.27,176.6,175.49,176.12,41611.0,163.3648,163.6707,162.6419,163.2258,41611.0
2019-11-22 09:50:00,176.09,176.26,175.9,175.9,23834.0,163.198,163.3556,163.0219,163.0219,23834.0
2019-11-22 10:00:00,175.8,176.27,175.72,175.97,15483.0,162.9292,163.3648,162.8551,163.0868,15483.0
2019-11-22 10:10:00,175.88,176.06,175.54,175.62,27074.0,163.0034,163.1702,162.6883,162.7624,27074.0
2019-11-22 10:20:00,175.59,176.04,175.55,175.68,12934.0,162.7346,163.1517,162.6975,162.818,12934.0
2019-11-22 10:30:00,175.66,175.9,175.66,175.83,11187.0,162.7995,163.0219,162.7995,162.957,11187.0
2019-11-22 10:40:00,175.86,176.06,175.83,175.86,7340.0,162.9848,163.1702,162.957,162.9848,7340.0
2019-11-22 10:50:00,175.85,176.07,175.78,175.9,12144.0,162.9756,163.1795,162.9107,163.0219,12144.0
2019-11-22 11:00:00,175.87,175.94,175.58,175.93,19599.0,162.9941,163.059,162.7253,163.0497,19599.0
2019-11-22 11:10:00,175.93,176.07,175.74,175.85,20391.0,163.0497,163.1795,162.8736,162.9756,20391.0
2019-11-22 11:20:00,175.89,176.34,175.87,176.16,18806.0,163.0126,163.4297,162.9941,163.2629,18806.0
2019-11-22 11:30:00,176.1,176.32,176.06,176.3,18519.0,163.2073,163.4112,163.1702,163.3926,18519.0
2019-11-22 11:40:00,176.28,176.37,175.96,176.04,34439.0,163.3741,163.4575,163.0775,163.1517,34439.0
2019-11-22 11:50:00,176.07,176.3,175.59,175.59,15080.0,163.1795,163.3926,162.7346,162.7346,15080.0
2019-11-22 12:00:00,175.63,175.77,175.37,175.54,22339.0,162.7717,162.9014,162.5307,162.6883,22339.0
2019-11-22 12:10:00,175.55,175.57,174.91,175.0,38844.0,162.6975,162.7161,162.1044,162.1878,38844.0
2019-11-22 12:20:00,175.0,175.4,174.99,175.14,25454.0,162.1878,162.5585,162.1785,162.3176,25454.0
2019-11-22 12:30:00,175.11,175.14,174.97,175.11,14434.0,162.2898,162.3176,162.16,162.2898,14434.0
2019-11-22 12:40:00,175.05,175.11,174.82,174.86,15067.0,162.2341,162.2898,162.021,162.0581,15067.0
2019-11-22 12:50:00,174.85,175.05,174.75,174.87,32655.0,162.0488,162.2341,161.9561,162.0673,32655.0
2019-11-22 13:00:00,174.88,174.88,174.74,174.75,10007.0,162.0766,162.0766,161.9468,161.9561,10007.0
2019-11-22 13:10:00,174.75,174.78,174.61,174.74,9058.0,161.9561,161.9839,161.8264,161.9468,9058.0
2019-11-22 13:20:00,174.76,175.11,174.62,175.03,21164.0,161.9654,162.2898,161.8356,162.2156,21164.0
2019-11-22 13:30:00,175.07,175.6,175.07,175.2,14419.0,162.2527,162.7439,162.2527,162.3732,14419.0
2019-11-22 13:40:00,175.29,175.3,174.99,175.18,7453.0,162.4566,162.4658,162.1785,162.3546,7453.0
2019-11-22 13:50:00,175.11,175.21,174.82,175.17,23810.0,162.2898,162.3824,162.021,162.3454,23810.0
2019-11-22 14:00:00,175.17,175.25,174.96,175.07,7288.0,162.3454,162.4195,162.1507,162.2527,7288.0
2019-11-22 14:10:00,175.07,175.19,175.03,175.03,11884.0,162.2527,162.3639,162.2156,162.2156,11884.0
2019-11-22 14:20:00,175.03,175.11,174.85,174.95,10967.0,162.2156,162.2898,162.0488,162.1415,10967.0
2019-11-22 14:30:00,174.97,175.3,174.95,175.27,10168.0,162.16,162.4658,162.1415,162.438,10168.0
2019-11-22 14:40:00,175.25,175.25,175.11,175.18,7734.0,162.4195,162.4195,162.2898,162.3546,7734.0
2019-11-22 14:50:00,175.18,175.36,175.18,175.3,9900.0,162.3546,162.5215,162.3546,162.4658,9900.0
2019-11-22 15:00:00,175.3,175.38,175.15,175.21,11740.0,162.4658,162.54,162.3268,162.3824,11740.0
2019-11-22 15:10:00,175.21,175.3,175.17,175.26,13854.0,162.3824,162.4658,162.3454,162.4288,13854.0
2019-11-22 15:20:00,175.26,175.28,175.21,175.23,11749.0,162.4288,162.4473,162.3824,162.401,11749.0
2019-11-22 15:30:00,175.23,175.41,175.21,175.23,33475.0,162.401,162.5678,162.3824,162.401,33475.0
2019-11-22 15:40:00,175.21,175.27,175.08,175.15,41431.0,162.3824,162.438,162.262,162.3268,41431.0
2019-11-22 15:50:00,175.13,175.42,175.02,175.38,93001.0,162.3083,162.5771,162.2063,162.54,93001.0
2019-11-25 09:30:00,176.08,176.35,175.2,175.67,83860.0,163.1887,163.439,162.3732,162.8088,83860.0
2019-11-25 09:40:00,175.73,175.77,175.27,175.77,44250.0,162.8644,162.9014,162.438,162.9014,44250.0
2019-11-25 09:50:00,175.76,175.91,175.48,175.91,82019.0,162.8922,163.0312,162.6327,163.0312,82019.0
2019-11-25 10:00:00,175.89,176.62,175.74,176.56,79564.0,163.0126,163.6892,162.8736,163.6336,79564.0
2019-11-25 10:10:00,176.47,176.93,176.32,176.7,39070.0,163.5502,163.9765,163.4112,163.7633,39070.0
2019-11-25 10:20:00,176.75,176.82,176.6,176.81,21936.0,163.8097,163.8746,163.6707,163.8653,21936.0
2019-11-25 10:30:00,176.77,176.79,176.3,176.45,28738.0,163.8282,163.8468,163.3926,163.5317,28738.0
2019-11-25 10:40:00,176.42,176.5,176.29,176.48,17524.0,163.5038,163.578,163.3834,163.5595,17524.0
2019-11-25 10:50:00,176.48,176.67,176.36,176.44,22187.0,163.5595,163.7355,163.4482,163.5224,22187.0
2019-11-25 11:00:00,176.47,176.64,176.06,176.1,25905.0,163.5502,163.7077,163.1702,163.2073,25905.0
2019-11-25 11:10:00,176.08,176.37,175.99,176.12,18965.0,163.1887,163.4575,163.1053,163.2258,18965.0
2019-11-25 11:20:00,176.15,176.29,176.12,176.14,11129.0,163.2536,163.3834,163.2258,163.2443,11129.0
2019-11-25 11:30:00,176.13,176.19,175.9,175.9,17680.0,163.2351,163.2907,163.0219,163.0219,17680.0
2019-11-25 11:40:00,175.92,176.11,175.88,175.91,36767.0,163.0405,163.2165,163.0034,163.0312,36767.0
2019-11-25 11:50:00,175.9,176.07,175.87,175.88,21657.0,163.0219,163.1795,162.9941,163.0034,21657.0
2019-11-25 12:00:00,175.87,176.11,175.86,175.99,17584.0,162.9941,163.2165,162.9848,163.1053,17584.0
2019-11-25 12:10:00,175.99,176.26,175.94,176.18,10218.0,163.1053,163.3556,163.059,163.2814,10218.0
2019-11-25 12:20:00,176.2,176.26,176.08,176.08,8387.0,163.3,163.3556,163.1887,163.1887,8387.0
2019-11-25 12:30:00,176.09,176.17,176.08,176.16,8217.0,163.198,163.2722,163.1887,163.2629,8217.0
2019-11-25 12:40:00,176.16,176.2,176.13,176.19,8220.0,163.2629,163.3,163.2351,163.2907,8220.0
2019-11-25 12:50:00,176.21,176.24,176.15,176.24,12976.0,163.3092,163.337,163.2536,163.337,12976.0
2019-11-25 13:00:00,176.23,176.29,176.2,176.21,15869.0,163.3278,163.3834,163.3,163.3092,15869.0
2019-11-25 13:10:00,176.21,176.33,176.2,176.29,14961.0,163.3092,163.4204,163.3,163.3834,14961.0
2019-11-25 13:20:00,176.29,176.32,176.16,176.17,12341.0,163.3834,163.4112,163.2629,163.2722,12341.0
2019-11-25 13:30:00,176.19,176.32,176.19,176.2,14064.0,163.2907,163.4112,163.2907,163.3,14064.0
2019-11-25 13:40:00,176.17,176.24,176.14,176.22,11834.0,163.2722,163.337,163.2443,163.3185,11834.0
2019-11-25 13:50:00,176.22,176.22,175.96,176.04,12502.0,163.3185,163.3185,163.0775,163.1517,12502.0
2019-11-25 14:00:00,176.05,176.06,175.72,175.82,12189.0,163.1609,163.1702,162.8551,162.9478,12189.0
2019-11-25 14:10:00,175.82,176.03,175.82,175.98,8251.0,162.9478,163.1424,162.9478,163.0961,8251.0
2019-11-25 14:20:00,175.97,176.0,175.91,175.93,7895.0,163.0868,163.1146,163.0312,163.0497,7895.0
2019-11-25 14:30:00,175.94,176.0,175.91,175.97,8788.0,163.059,163.1146,163.0312,163.0868,8788.0
2019-11-25 14:40:00,175.97,175.97,175.82,175.91,8512.0,163.0868,163.0868,162.9478,163.0312,8512.0
2019-11-25 14:50:00,175.91,175.92,175.5,175.57,18507.0,163.0312,163.0405,162.6512,162.7161,18507.0
2019-11-25 15:00:00,175.55,175.63,175.5,175.53,16102.0,162.6975,162.7717,162.6512,162.679,16102.0
2019-11-25 15:10:00,175.57,175.85,175.55,175.85,15239.0,162.7161,162.9756,162.6975,162.9756,15239.0
2019-11-25 15:20:00,175.82,176.02,175.79,176.0,19553.0,162.9478,163.1331,162.92,163.1146,19553.0
2019-11-25 15:30:00,176.0,176.27,175.98,176.26,48714.0,163.1146,163.3648,163.0961,163.3556,48714.0
2019-11-25 15:40:00,176.25,176.4,176.18,176.18,48172.0,163.3463,163.4853,163.2814,163.2814,48172.0
2019-11-25 15:50:00,176.16,176.69,176.11,176.6,152483.0,163.2629,163.7541,163.2165,163.6707,152483.0
2019-11-26 09:30:00,176.96,177.64,176.65,177.2,57018.0,164.0043,164.6345,163.717,164.2267,57018.0
2019-11-26 09:40:00,177.27,178.16,177.21,177.93,36624.0,164.2916,165.1165,164.236,164.9033,36624.0
2019-11-26 09:50:00,177.96,178.01,176.6,177.19,73767.0,164.9311,164.9774,163.6707,164.2175,73767.0
2019-11-26 10:00:00,177.17,177.57,177.05,177.36,61638.0,164.1989,164.5697,164.0877,164.375,61638.0
2019-11-26 10:10:00,177.35,177.7,177.29,177.69,38541.0,164.3658,164.6901,164.3102,164.6809,38541.0
2019-11-26 10:20:00,177.67,177.87,177.52,177.54,28978.0,164.6623,164.8477,164.5233,164.5418,28978.0
2019-11-26 10:30:00,177.57,177.74,177.4,177.47,23110.0,164.5697,164.7272,164.4121,164.477,23110.0
2019-11-26 10:40:00,177.51,177.78,177.36,177.73,16643.0,164.514,164.7643,164.375,164.7179,16643.0
2019-11-26 10:50:00,177.7,178.1,177.67,178.08,59107.0,164.6901,165.0609,164.6623,165.0423,59107.0
2019-11-26 11:00:00,178.08,178.17,177.95,178.09,13015.0,165.0423,165.1257,164.9218,165.0516,13015.0
2019-11-26 11:10:00,178.11,178.19,177.91,177.95,24611.0,165.0701,165.1443,164.8848,164.9218,24611.0
2019-11-26 11:20:00,177.95,178.18,177.87,178.03,14858.0,164.9218,165.135,164.8477,164.996,14858.0
2019-11-26 11:30:00,178.02,178.17,177.71,178.06,36338.0,164.9867,165.1257,164.6994,165.0238,36338.0
2019-11-26 11:40:00,178.03,178.34,178.02,178.2,17716.0,164.996,165.2833,164.9867,165.1535,17716.0
2019-11-26 11:50:00,178.21,178.34,178.04,178.06,14864.0,165.1628,165.2833,165.0052,165.0238,14864.0
2019-11-26 12:00:00,178.06,178.06,177.74,177.93,18419.0,165.0238,165.0238,164.7272,164.9033,18419.0
2019-11-26 12:10:00,177.94,178.05,177.89,177.94,19069.0,164.9126,165.0145,164.8662,164.9126,19069.0
2019-11-26 12:20:00,177.93,178.06,177.78,177.91,14073.0,164.9033,165.0238,164.7643,164.8848,14073.0
2019-11-26 12:30:00,177.85,177.86,177.56,177.62,11223.0,164.8292,164.8384,164.5604,164.616,11223.0
2019-11-26 12:40:00,177.63,177.74,177.48,177.51,17313.0,164.6253,164.7272,164.4862,164.514,17313.0
2019-11-26 12:50:00,177.49,177.74,177.36,177.5,14762.0,164.4955,164.7272,164.375,164.5048,14762.0
2019-11-26 13:00:00,177.52,177.63,177.3,177.37,62226.0,164.5233,164.6253,164.3194,164.3843,62226.0
2019-11-26 13:10:00,177.36,177.4,177.11,177.14,28235.0,164.375,164.4121,164.1433,164.1711,28235.0
2019-11-26 13:20:00,177.13,177.22,176.7,177.15,25653.0,164.1619,164.2453,163.7633,164.1804,25653.0
2019-11-26 13:30:00,177.12,177.13,176.85,177.04,20153.0,164.1526,164.1619,163.9024,164.0785,20153.0
2019-11-26 13:40:00,177.04,177.08,176.73,176.89,20036.0,164.0785,164.1155,163.7912,163.9394,20036.0
2019-11-26 13:50:00,176.9,176.92,176.62,176.82,23850.0,163.9487,163.9672,163.6892,163.8746,23850.0
2019-11-26 14:00:00,176.84,177.19,176.75,177.18,30398.0,163.8931,164.2175,163.8097,164.2082,30398.0
2019-11-26 14:10:00,177.19,177.24,177.09,177.18,22790.0,164.2175,164.2638,164.1248,164.2082,22790.0
2019-11-26 14:20:00,177.17,177.19,177.05,177.13,21276.0,164.1989,164.2175,164.0877,164.1619,21276.0
2019-11-26 14:30:00,177.14,177.19,177.03,177.18,24160.0,164.1711,164.2175,164.0692,164.2082,24160.0
2019-11-26 14:40:00,177.17,177.18,176.87,176.97,28014.0,164.1989,164.2082,163.9209,164.0136,28014.0
2019-11-26 14:50:00,176.99,177.18,176.98,177.15,33293.0,164.0321,164.2082,164.0228,164.1804,33293.0
2019-11-26 15:00:00,177.15,177.2,177.08,177.11,26092.0,164.1804,164.2267,164.1155,164.1433,26092.0
2019-11-26 15:10:00,177.1,177.14,176.98,177.03,39004.0,164.1341,164.1711,164.0228,164.0692,39004.0
2019-11-26 15:20:00,177.03,177.1,176.96,177.05,50461.0,164.0692,164.1341,164.0043,164.0877,50461.0
2019-11-26 15:30:00,177.03,177.12,176.95,176.96,86499.0,164.0692,164.1526,163.995,164.0043,86499.0
2019-11-26 15:40:00,176.94,177.13,176.93,177.1,104939.0,163.9858,164.1619,163.9765,164.1341,104939.0
2019-11-26 15:50:00,177.09,177.23,176.71,176.77,219008.0,164.1248,164.2545,163.7726,163.8282,219008.0
2019-11-27 09:30:00,168.5,170.25,167.25,169.14,1117899.0,156.1637,157.7856,155.0052,156.7568,1117899.0
2019-11-27 09:40:00,169.31,170.99,168.72,170.03,446020.0,156.9144,158.4714,156.3676,157.5817,446020.0
2019-11-27 09:50:00,169.92,171.9,169.59,171.59,293946.0,157.4797,159.3148,157.1739,159.0275,293946.0
2019-11-27 10:00:00,171.59,172.37,170.76,171.31,227618.0,159.0275,159.7504,158.2582,158.768,227618.0
2019-11-27 10:10:00,171.3,171.89,169.39,169.72,307988.0,158.7587,159.3055,156.9885,157.2944,307988.0
2019-11-27 10:20:00,169.64,169.79,168.28,168.66,283584.0,157.2202,157.3592,155.9598,156.312,283584.0
2019-11-27 10:30:00,168.55,168.93,168.07,168.08,182850.0,156.21,156.5622,155.7652,155.7744,182850.0
2019-11-27 10:40:00,168.08,168.29,167.05,167.18,279003.0,155.7744,155.9691,154.8198,154.9403,279003.0
2019-11-27 10:50:00,167.18,169.0,167.18,168.52,296659.0,154.9403,156.6271,154.9403,156.1822,296659.0
2019-11-27 11:00:00,168.53,169.47,168.07,169.31,167745.0,156.1915,157.0627,155.7652,156.9144,167745.0
2019-11-27 11:10:00,169.23,169.34,168.31,168.72,100706.0,156.8402,156.9422,155.9876,156.3676,100706.0
2019-11-27 11:20:00,168.7,168.83,167.88,168.37,91022.0,156.349,156.4695,155.5891,156.0432,91022.0
2019-11-27 11:30:00,168.33,168.66,167.5,167.65,81589.0,156.0061,156.312,155.2369,155.3759,81589.0
2019-11-27 11:40:00,167.7,167.88,167.43,167.85,102323.0,155.4223,155.5891,155.172,155.5613,102323.0
2019-11-27 11:50:00,167.83,167.84,167.25,167.67,215125.0,155.5427,155.552,155.0052,155.3945,215125.0
2019-11-27 12:00:00,167.66,167.72,167.53,167.56,61895.0,155.3852,155.4408,155.2647,155.2925,61895.0
2019-11-27 12:10:00,167.56,167.81,167.55,167.72,156204.0,155.2925,155.5242,155.2832,155.4408,156204.0
2019-11-27 12:20:00,167.71,168.16,167.6,167.9,80469.0,155.4315,155.8486,155.3296,155.6076,80469.0
2019-11-27 12:30:00,167.93,167.93,167.64,167.73,47697.0,155.6354,155.6354,155.3667,155.4501,47697.0
2019-11-27 12:40:00,167.74,167.89,167.55,167.56,43595.0,155.4593,155.5983,155.2832,155.2925,43595.0
2019-11-27 12:50:00,167.59,167.92,167.46,167.8,74114.0,155.3203,155.6262,155.1998,155.5149,74114.0
2019-11-27 13:00:00,167.8,168.3,167.8,168.3,39196.0,155.5149,155.9783,155.5149,155.9783,39196.0
2019-11-27 13:10:00,168.3,168.83,168.29,168.68,88816.0,155.9783,156.4695,155.9691,156.3305,88816.0
2019-11-27 13:20:00,168.74,168.97,168.62,168.68,61492.0,156.3861,156.5993,156.2749,156.3305,61492.0
2019-11-27 13:30:00,168.68,169.22,168.65,168.88,82574.0,156.3305,156.831,156.3027,156.5159,82574.0
2019-11-27 13:40:00,168.9,168.95,168.45,168.79,70370.0,156.5344,156.5807,156.1174,156.4325,70370.0
2019-11-27 13:50:00,168.78,168.8,168.34,168.44,70938.0,156.4232,156.4417,156.0154,156.1081,70938.0
2019-11-27 14:00:00,168.44,168.83,168.33,168.42,67447.0,156.1081,156.4695,156.0061,156.0895,67447.0
2019-11-27 14:10:00,168.42,168.58,168.4,168.5,36445.0,156.0895,156.2378,156.071,156.1637,36445.0
2019-11-27 14:20:00,168.5,168.64,168.3,168.47,33095.0,156.1637,156.2934,155.9783,156.1359,33095.0
2019-11-27 14:30:00,168.45,169.43,168.4,169.31,85154.0,156.1174,157.0256,156.071,156.9144,85154.0
2019-11-27 14:40:00,169.3,169.46,169.06,169.08,54309.0,156.9051,157.0534,156.6827,156.7012,54309.0
2019-11-27 14:50:00,169.09,169.1,168.82,168.96,31971.0,156.7105,156.7198,156.4603,156.59,31971.0
2019-11-27 15:00:00,168.99,169.22,168.96,169.14,37937.0,156.6178,156.831,156.59,156.7568,37937.0
2019-11-27 15:10:00,169.15,169.29,169.12,169.22,46545.0,156.7661,156.8959,156.7383,156.831,46545.0
2019-11-27 15:20:00,169.21,169.45,169.19,169.45,53832.0,156.8217,157.0441,156.8032,157.0441,53832.0
2019-11-27 15:30:00,169.45,169.61,169.33,169.47,77617.0,157.0441,157.1924,156.9329,157.0627,77617.0
2019-11-27 15:40:00,169.48,169.53,168.99,169.22,82696.0,157.0719,157.1183,156.6178,156.831,82696.0
2019-11-27 15:50:00,169.23,169.27,168.75,169.06,227842.0,156.8402,156.8773,156.3954,156.6827,227842.0
2019-11-29 09:30:00,168.3,169.32,168.1,168.79,188001.0,155.9783,156.9237,155.793,156.4325,188001.0
2019-11-29 09:40:00,168.82,169.05,168.36,168.45,71635.0,156.4603,156.6734,156.0339,156.1174,71635.0
2019-11-29 09:50:00,168.29,168.85,168.28,168.76,31059.0,155.9691,156.4881,155.9598,156.4047,31059.0
2019-11-29 10:00:00,168.72,168.82,168.46,168.7,39813.0,156.3676,156.4603,156.1266,156.349,39813.0
2019-11-29 10:10:00,168.7,168.74,168.4,168.6,26826.0,156.349,156.3861,156.071,156.2564,26826.0
2019-11-29 10:20:00,168.6,168.77,168.44,168.59,30104.0,156.2564,156.4139,156.1081,156.2471,30104.0
2019-11-29 10:30:00,168.62,168.9,168.47,168.69,44944.0,156.2749,156.5344,156.1359,156.3398,44944.0
2019-11-29 10:40:00,168.69,168.7,168.13,168.17,26787.0,156.3398,156.349,155.8208,155.8579,26787.0
2019-11-29 10:50:00,168.16,168.5,168.09,168.47,25433.0,155.8486,156.1637,155.7837,156.1359,25433.0
2019-11-29 11:00:00,168.49,168.51,168.09,168.14,17376.0,156.1544,156.173,155.7837,155.83,17376.0
2019-11-29 11:10:00,168.1,168.31,167.93,168.2,39927.0,155.793,155.9876,155.6354,155.8857,39927.0
2019-11-29 11:20:00,168.19,168.93,168.15,168.43,23467.0,155.8764,156.5622,155.8393,156.0988,23467.0
2019-11-29 11:30:00,168.41,168.55,168.29,168.42,21008.0,156.0803,156.21,155.9691,156.0895,21008.0
2019-11-29 11:40:00,168.42,168.65,168.4,168.44,23622.0,156.0895,156.3027,156.071,156.1081,23622.0
2019-11-29 11:50:00,168.46,168.71,168.39,168.63,37722.0,156.1266,156.3583,156.0617,156.2842,37722.0
2019-11-29 12:00:00,168.63,168.65,168.32,168.39,30006.0,156.2842,156.3027,155.9969,156.0617,30006.0
2019-11-29 12:10:00,168.39,168.63,168.39,168.59,26511.0,156.0617,156.2842,156.0617,156.2471,26511.0
2019-11-29 12:20:00,168.61,168.68,168.31,168.38,33228.0,156.2656,156.3305,155.9876,156.0525,33228.0
2019-11-29 12:30:00,168.37,168.49,168.02,168.04,33965.0,156.0432,156.1544,155.7188,155.7374,33965.0
2019-11-29 12:40:00,168.07,168.07,167.73,167.96,43454.0,155.7652,155.7652,155.4501,155.6632,43454.0
2019-11-29 12:50:00,167.94,168.13,167.7,167.98,92750.0,155.6447,155.8208,155.4223,155.6818,92750.0
2019-12-02 09:30:00,165.3,166.77,164.77,165.28,205586.0,153.198,154.5603,152.7068,153.1794,205586.0
2019-12-02 09:40:00,165.28,166.58,165.26,166.45,67729.0,153.1794,154.3843,153.1609,154.2638,67729.0
2019-12-02 09:50:00,166.42,167.19,166.05,167.16,121963.0,154.236,154.9496,153.8931,154.9218,121963.0
2019-12-02 10:00:00,166.91,167.24,165.47,165.71,91261.0,154.6901,154.9959,153.3555,153.578,91261.0
2019-12-02 10:10:00,165.72,165.96,165.43,165.69,52999.0,153.5872,153.8097,153.3185,153.5594,52999.0
2019-12-02 10:20:00,165.69,165.81,165.36,165.55,65781.0,153.5594,153.6706,153.2536,153.4297,65781.0
2019-12-02 10:30:00,165.58,165.85,165.17,165.53,51056.0,153.4575,153.7077,153.0775,153.4111,51056.0
2019-12-02 10:40:00,165.54,165.97,165.33,165.41,23571.0,153.4204,153.8189,153.2258,153.2999,23571.0
2019-12-02 10:50:00,165.4,165.45,164.89,165.07,60534.0,153.2906,153.337,152.818,152.9848,60534.0
2019-12-02 11:00:00,165.15,165.69,165.12,165.47,17655.0,153.059,153.5594,153.0311,153.3555,17655.0
2019-12-02 11:10:00,165.47,165.55,165.1,165.46,60439.0,153.3555,153.4297,153.0126,153.3463,60439.0
2019-12-02 11:20:00,165.47,166.46,165.47,166.44,62804.0,153.3555,154.273,153.3555,154.2545,62804.0
2019-12-02 11:30:00,166.42,166.42,165.97,166.06,46125.0,154.236,154.236,153.8189,153.9023,46125.0
2019-12-02 11:40:00,166.06,166.31,166.0,166.19,22590.0,153.9023,154.134,153.8467,154.0228,22590.0
2019-12-02 11:50:00,166.18,166.25,166.02,166.09,24272.0,154.0135,154.0784,153.8653,153.9301,24272.0
2019-12-02 12:00:00,166.11,166.35,165.82,165.85,42164.0,153.9487,154.1711,153.6799,153.7077,42164.0
2019-12-02 12:10:00,165.87,166.01,165.75,165.93,26676.0,153.7262,153.856,153.615,153.7818,26676.0
2019-12-02 12:20:00,165.91,166.29,165.79,166.06,33695.0,153.7633,154.1155,153.6521,153.9023,33695.0
2019-12-02 12:30:00,166.05,166.17,165.93,166.07,33857.0,153.8931,154.0043,153.7818,153.9116,33857.0
2019-12-02 12:40:00,166.05,166.17,165.97,166.0,28421.0,153.8931,154.0043,153.8189,153.8467,28421.0
2019-12-02 12:50:00,166.0,166.03,165.52,165.52,23966.0,153.8467,153.8745,153.4019,153.4019,23966.0
2019-12-02 13:00:00,165.54,165.75,165.5,165.69,18456.0,153.4204,153.615,153.3833,153.5594,18456.0
2019-12-02 13:10:00,165.67,165.85,165.62,165.83,21590.0,153.5409,153.7077,153.4945,153.6892,21590.0
2019-12-02 13:20:00,165.84,165.88,165.57,165.76,35610.0,153.6984,153.7355,153.4482,153.6243,35610.0
2019-12-02 13:30:00,165.78,165.78,165.15,165.2,27987.0,153.6428,153.6428,153.059,153.1053,27987.0
2019-12-02 13:40:00,165.2,165.59,165.17,165.53,26175.0,153.1053,153.4667,153.0775,153.4111,26175.0
2019-12-02 13:50:00,165.55,165.56,165.15,165.24,25213.0,153.4297,153.4389,153.059,153.1424,25213.0
2019-12-02 14:00:00,165.24,165.24,165.04,165.13,20716.0,153.1424,153.1424,152.957,153.0404,20716.0
2019-12-02 14:10:00,165.15,165.18,164.95,165.06,28551.0,153.059,153.0868,152.8736,152.9755,28551.0
2019-12-02 14:20:00,165.1,165.36,164.99,165.36,16652.0,153.0126,153.2536,152.9107,153.2536,16652.0
2019-12-02 14:30:00,165.39,165.45,165.25,165.36,17723.0,153.2814,153.337,153.1516,153.2536,17723.0
2019-12-02 14:40:00,165.37,165.69,165.37,165.69,16785.0,153.2628,153.5594,153.2628,153.5594,16785.0
2019-12-02 14:50:00,165.69,165.91,165.62,165.84,21486.0,153.5594,153.7633,153.4945,153.6984,21486.0
2019-12-02 15:00:00,165.84,165.84,165.39,165.53,21934.0,153.6984,153.6984,153.2814,153.4111,21934.0
2019-12-02 15:10:00,165.53,165.53,165.32,165.5,17499.0,153.4111,153.4111,153.2165,153.3833,17499.0
2019-12-02 15:20:00,165.46,165.48,165.11,165.13,29318.0,153.3463,153.3648,153.0219,153.0404,29318.0
2019-12-02 15:30:00,165.13,165.47,165.07,165.27,46849.0,153.0404,153.3555,152.9848,153.1702,46849.0
2019-12-02 15:40:00,165.25,165.57,165.2,165.4,50571.0,153.1516,153.4482,153.1053,153.2906,50571.0
2019-12-02 15:50:00,165.4,165.4,165.01,165.33,159392.0,153.2906,153.2906,152.9292,153.2258,159392.0
2019-12-03 09:30:00,163.33,163.61,162.64,163.27,84430.0,151.3722,151.6317,150.7327,151.3166,84430.0
2019-12-03 09:40:00,163.24,163.26,162.04,162.25,70033.0,151.2888,151.3073,150.1766,150.3713,70033.0
2019-12-03 09:50:00,162.26,162.72,162.23,162.58,33670.0,150.3805,150.8069,150.3527,150.6771,33670.0
2019-12-03 10:00:00,162.44,162.72,162.29,162.55,20286.0,150.5474,150.8069,150.4083,150.6493,20286.0
2019-12-03 10:10:00,162.45,163.14,162.36,163.09,25646.0,150.5566,151.1961,150.4732,151.1498,25646.0
2019-12-03 10:20:00,163.09,163.1,162.82,162.84,23590.0,151.1498,151.159,150.8995,150.9181,23590.0
2019-12-03 10:30:00,162.81,163.13,162.74,163.03,39557.0,150.8903,151.1868,150.8254,151.0942,39557.0
2019-12-03 10:40:00,163.0,163.0,162.74,162.86,22851.0,151.0664,151.0664,150.8254,150.9366,22851.0
2019-12-03 10:50:00,162.82,163.1,162.76,162.97,21839.0,150.8995,151.159,150.8439,151.0386,21839.0
2019-12-03 11:00:00,162.89,163.03,162.61,163.0,29477.0,150.9644,151.0942,150.7049,151.0664,29477.0
2019-12-03 11:10:00,163.02,163.34,162.89,163.13,18796.0,151.0849,151.3815,150.9644,151.1868,18796.0
2019-12-03 11:20:00,163.1,163.33,162.99,163.04,15946.0,151.159,151.3722,151.0571,151.1034,15946.0
2019-12-03 11:30:00,163.06,163.6,162.91,163.59,30864.0,151.122,151.6224,150.9829,151.6132,30864.0
2019-12-03 11:40:00,163.61,163.75,163.4,163.41,20411.0,151.6317,151.7614,151.4371,151.4463,20411.0
2019-12-03 11:50:00,163.45,163.45,163.12,163.22,14177.0,151.4834,151.4834,151.1776,151.2703,14177.0
2019-12-03 12:00:00,163.23,163.23,162.96,163.21,9469.0,151.2795,151.2795,151.0293,151.261,9469.0
2019-12-03 12:10:00,163.2,163.27,163.0,163.17,23219.0,151.2517,151.3166,151.0664,151.2239,23219.0
2019-12-03 12:20:00,163.2,163.39,163.14,163.14,12060.0,151.2517,151.4278,151.1961,151.1961,12060.0
2019-12-03 12:30:00,163.18,163.78,163.17,163.75,22511.0,151.2332,151.7893,151.2239,151.7614,22511.0
2019-12-03 12:40:00,163.77,163.78,163.45,163.68,9755.0,151.78,151.7893,151.4834,151.6966,9755.0
2019-12-03 12:50:00,163.74,163.96,163.74,163.95,15192.0,151.7522,151.9561,151.7522,151.9468,15192.0
2019-12-03 13:00:00,163.95,164.0,163.63,163.77,14313.0,151.9468,151.9931,151.6502,151.78,14313.0
2019-12-03 13:10:00,163.76,164.08,163.76,164.06,10612.0,151.7707,152.0673,151.7707,152.0488,10612.0
2019-12-03 13:20:00,164.05,164.17,164.03,164.11,15117.0,152.0395,152.1507,152.021,152.0951,15117.0
2019-12-03 13:30:00,164.14,164.14,163.92,164.09,9268.0,152.1229,152.1229,151.919,152.0766,9268.0
2019-12-03 13:40:00,164.11,164.3,164.05,164.16,14038.0,152.0951,152.2712,152.0395,152.1414,14038.0
2019-12-03 13:50:00,164.14,164.18,164.0,164.13,8875.0,152.1229,152.16,151.9931,152.1136,8875.0
2019-12-03 14:00:00,164.16,164.24,164.09,164.09,16440.0,152.1414,152.2156,152.0766,152.0766,16440.0
2019-12-03 14:10:00,164.08,164.1,163.89,163.98,16565.0,152.0673,152.0858,151.8912,151.9746,16565.0
2019-12-03 14:20:00,164.0,164.17,164.0,164.16,15481.0,151.9931,152.1507,151.9931,152.1414,15481.0
2019-12-03 14:30:00,164.15,164.15,163.84,163.86,22146.0,152.1322,152.1322,151.8449,151.8634,22146.0
2019-12-03 14:40:00,163.85,163.85,163.67,163.74,9200.0,151.8541,151.8541,151.6873,151.7522,9200.0
2019-12-03 14:50:00,163.72,163.8,163.63,163.8,11915.0,151.7336,151.8078,151.6502,151.8078,11915.0
2019-12-03 15:00:00,163.83,163.83,163.52,163.59,16265.0,151.8356,151.8356,151.5483,151.6132,16265.0
2019-12-03 15:10:00,163.51,163.62,163.5,163.5,15353.0,151.539,151.641,151.5298,151.5298,15353.0
2019-12-03 15:20:00,163.5,164.07,163.5,164.0,21085.0,151.5298,152.058,151.5298,151.9931,21085.0
2019-12-03 15:30:00,164.02,164.06,163.68,163.78,25048.0,152.0117,152.0488,151.6966,151.7893,25048.0
2019-12-03 15:40:00,163.79,163.97,163.71,163.73,52336.0,151.7985,151.9653,151.7244,151.7429,52336.0
2019-12-03 15:50:00,163.74,163.8,163.34,163.57,243531.0,151.7522,151.8078,151.3815,151.5946,243531.0
2019-12-04 09:30:00,164.07,164.57,163.7,164.29,74812.0,152.058,152.5214,151.7151,152.2619,74812.0
2019-12-04 09:40:00,164.3,164.98,164.29,164.98,30877.0,152.2712,152.9014,152.2619,152.9014,30877.0
2019-12-04 09:50:00,164.95,165.42,164.95,165.15,27577.0,152.8736,153.3092,152.8736,153.059,27577.0
2019-12-04 10:00:00,165.2,165.83,164.83,165.49,42836.0,153.1053,153.6892,152.7624,153.3741,42836.0
2019-12-04 10:10:00,165.58,165.6,165.02,165.29,34668.0,153.4575,153.476,152.9385,153.1887,34668.0
2019-12-04 10:20:00,165.3,165.71,165.27,165.44,18638.0,153.198,153.578,153.1702,153.3277,18638.0
2019-12-04 10:30:00,165.42,165.66,165.38,165.65,11427.0,153.3092,153.5316,153.2721,153.5223,11427.0
2019-12-04 10:40:00,165.69,165.69,165.13,165.36,14320.0,153.5594,153.5594,153.0404,153.2536,14320.0
2019-12-04 10:50:00,165.33,165.61,165.33,165.48,31471.0,153.2258,153.4853,153.2258,153.3648,31471.0
2019-12-04 11:00:00,165.58,165.95,165.56,165.69,38128.0,153.4575,153.8004,153.4389,153.5594,38128.0
2019-12-04 11:10:00,165.64,165.98,165.64,165.92,25055.0,153.5131,153.8282,153.5131,153.7726,25055.0
2019-12-04 11:20:00,165.93,166.18,165.72,166.18,53628.0,153.7818,154.0135,153.5872,154.0135,53628.0
2019-12-04 11:30:00,166.12,166.46,166.06,166.32,32717.0,153.9579,154.273,153.9023,154.1433,32717.0
2019-12-04 11:40:00,166.29,166.52,166.28,166.49,39419.0,154.1155,154.3287,154.1062,154.3008,39419.0
2019-12-04 11:50:00,166.49,166.5,166.28,166.41,34109.0,154.3008,154.3101,154.1062,154.2267,34109.0
2019-12-04 12:00:00,166.4,166.41,166.01,166.01,34970.0,154.2174,154.2267,153.856,153.856,34970.0
2019-12-04 12:10:00,165.87,166.19,165.85,166.16,15309.0,153.7262,154.0228,153.7077,153.995,15309.0
2019-12-04 12:20:00,166.15,166.16,165.89,165.92,19421.0,153.9857,153.995,153.7448,153.7726,19421.0
2019-12-04 12:30:00,165.94,166.1,165.83,165.85,15702.0,153.7911,153.9394,153.6892,153.7077,15702.0
2019-12-04 12:40:00,165.85,166.26,165.83,166.21,16326.0,153.7077,154.0877,153.6892,154.0413,16326.0
2019-12-04 12:50:00,166.21,166.42,166.14,166.36,13472.0,154.0413,154.236,153.9765,154.1804,13472.0
2019-12-04 13:00:00,166.36,166.4,166.17,166.3,12514.0,154.1804,154.2174,154.0043,154.1248,12514.0
2019-12-04 13:10:00,166.28,166.33,166.16,166.3,11822.0,154.1062,154.1526,153.995,154.1248,11822.0
2019-12-04 13:20:00,166.27,166.36,166.14,166.34,7976.0,154.097,154.1804,153.9765,154.1618,7976.0
2019-12-04 13:30:00,166.29,166.59,166.25,166.59,17141.0,154.1155,154.3935,154.0784,154.3935,17141.0
2019-12-04 13:40:00,166.6,166.7,166.48,166.5,17235.0,154.4028,154.4955,154.2916,154.3101,17235.0
2019-12-04 13:50:00,166.54,166.58,166.35,166.46,11518.0,154.3472,154.3843,154.1711,154.273,11518.0
2019-12-04 14:00:00,166.44,166.54,166.27,166.29,17581.0,154.2545,154.3472,154.097,154.1155,17581.0
2019-12-04 14:10:00,166.3,166.44,166.26,166.44,14496.0,154.1248,154.2545,154.0877,154.2545,14496.0
2019-12-04 14:20:00,166.45,166.59,166.41,166.59,16892.0,154.2638,154.3935,154.2267,154.3935,16892.0
2019-12-04 14:30:00,166.57,166.63,166.52,166.53,16780.0,154.375,154.4306,154.3287,154.3379,16780.0
2019-12-04 14:40:00,166.53,166.59,166.47,166.47,14218.0,154.3379,154.3935,154.2823,154.2823,14218.0
2019-12-04 14:50:00,166.5,166.86,166.47,166.72,26652.0,154.3101,154.6438,154.2823,154.514,26652.0
2019-12-04 15:00:00,166.73,166.74,166.3,166.36,17979.0,154.5233,154.5325,154.1248,154.1804,17979.0
2019-12-04 15:10:00,166.35,166.43,166.27,166.35,12515.0,154.1711,154.2452,154.097,154.1711,12515.0
2019-12-04 15:20:00,166.33,166.43,166.13,166.17,14838.0,154.1526,154.2452,153.9672,154.0043,14838.0
2019-12-04 15:30:00,166.14,166.18,165.7,165.7,33919.0,153.9765,154.0135,153.5687,153.5687,33919.0
2019-12-04 15:40:00,165.71,165.71,165.46,165.66,43306.0,153.578,153.578,153.3463,153.5316,43306.0
2019-12-04 15:50:00,165.64,165.64,165.05,165.31,130290.0,153.5131,153.5131,152.9663,153.2072,130290.0
2019-12-05 09:30:00,165.55,165.88,164.82,165.3,40015.0,153.4297,153.7355,152.7531,153.198,40015.0
2019-12-05 09:40:00,165.16,165.34,164.33,164.33,18052.0,153.0682,153.235,152.299,152.299,18052.0
2019-12-05 09:50:00,164.43,164.46,163.9,164.41,16101.0,152.3917,152.4195,151.9005,152.3731,16101.0
2019-12-05 10:00:00,164.34,164.66,164.1,164.12,12862.0,152.3083,152.6048,152.0858,152.1044,12862.0
2019-12-05 10:10:00,164.19,164.55,164.19,164.47,17155.0,152.1692,152.5029,152.1692,152.4287,17155.0
2019-12-05 10:20:00,164.47,164.64,164.35,164.58,8965.0,152.4287,152.5863,152.3175,152.5307,8965.0
2019-12-05 10:30:00,164.58,164.75,164.3,164.37,15613.0,152.5307,152.6882,152.2712,152.3361,15613.0
2019-12-05 10:40:00,164.26,164.51,164.15,164.5,12299.0,152.2341,152.4658,152.1322,152.4565,12299.0
2019-12-05 10:50:00,164.52,164.52,164.29,164.32,12349.0,152.4751,152.4751,152.2619,152.2897,12349.0
2019-12-05 11:00:00,164.31,164.47,164.23,164.33,9293.0,152.2805,152.4287,152.2063,152.299,9293.0
2019-12-05 11:10:00,164.36,164.79,164.15,164.79,20546.0,152.3268,152.7253,152.1322,152.7253,20546.0
2019-12-05 11:20:00,164.79,164.84,164.52,164.8,12700.0,152.7253,152.7716,152.4751,152.7346,12700.0
2019-12-05 11:30:00,164.87,164.91,164.44,164.48,10541.0,152.7995,152.8365,152.4009,152.438,10541.0
2019-12-05 11:40:00,164.48,164.66,164.45,164.66,7748.0,152.438,152.6048,152.4102,152.6048,7748.0
2019-12-05 11:50:00,164.64,164.65,164.43,164.53,15939.0,152.5863,152.5956,152.3917,152.4843,15939.0
2019-12-05 12:00:00,164.54,164.56,164.13,164.13,15883.0,152.4936,152.5121,152.1136,152.1136,15883.0
2019-12-05 12:10:00,164.13,164.22,164.07,164.19,6795.0,152.1136,152.197,152.058,152.1692,6795.0
2019-12-05 12:20:00,164.24,164.24,164.04,164.12,6480.0,152.2156,152.2156,152.0302,152.1044,6480.0
2019-12-05 12:30:00,164.13,164.14,163.98,164.01,14579.0,152.1136,152.1229,151.9746,152.0024,14579.0
2019-12-05 12:40:00,164.05,164.08,163.88,163.88,8656.0,152.0395,152.0673,151.8819,151.8819,8656.0
2019-12-05 12:50:00,163.9,164.07,163.85,163.91,8013.0,151.9005,152.058,151.8541,151.9097,8013.0
2019-12-05 13:00:00,163.92,164.05,163.87,164.0,8565.0,151.919,152.0395,151.8727,151.9931,8565.0
2019-12-05 13:10:00,164.04,164.11,163.96,164.07,6259.0,152.0302,152.0951,151.9561,152.058,6259.0
2019-12-05 13:20:00,164.07,164.27,164.04,164.11,11068.0,152.058,152.2434,152.0302,152.0951,11068.0
2019-12-05 13:30:00,164.12,164.38,164.12,164.34,14899.0,152.1044,152.3453,152.1044,152.3083,14899.0
2019-12-05 13:40:00,164.34,164.56,164.3,164.49,9629.0,152.3083,152.5121,152.2712,152.4473,9629.0
2019-12-05 13:50:00,164.45,164.45,164.25,164.29,11445.0,152.4102,152.4102,152.2248,152.2619,11445.0
2019-12-05 14:00:00,164.28,164.45,164.28,164.45,4075.0,152.2526,152.4102,152.2526,152.4102,4075.0
2019-12-05 14:10:00,164.45,164.52,164.41,164.42,14437.0,152.4102,152.4751,152.3731,152.3824,14437.0
2019-12-05 14:20:00,164.44,164.77,164.42,164.71,13796.0,152.4009,152.7068,152.3824,152.6512,13796.0
2019-12-05 14:30:00,164.71,164.78,164.59,164.68,11288.0,152.6512,152.716,152.54,152.6234,11288.0
2019-12-05 14:40:00,164.7,164.72,164.5,164.54,15538.0,152.6419,152.6604,152.4565,152.4936,15538.0
2019-12-05 14:50:00,164.52,164.63,164.02,164.22,26799.0,152.4751,152.577,152.0117,152.197,26799.0
2019-12-05 15:00:00,164.23,164.39,164.18,164.21,11295.0,152.2063,152.3546,152.16,152.1878,11295.0
2019-12-05 15:10:00,164.26,164.56,164.26,164.46,15398.0,152.2341,152.5121,152.2341,152.4195,15398.0
2019-12-05 15:20:00,164.46,164.51,164.41,164.51,13004.0,152.4195,152.4658,152.3731,152.4658,13004.0
2019-12-05 15:30:00,164.5,164.59,164.38,164.55,24623.0,152.4565,152.54,152.3453,152.5029,24623.0
2019-12-05 15:40:00,164.57,164.59,164.38,164.43,34012.0,152.5214,152.54,152.3453,152.3917,34012.0
2019-12-05 15:50:00,164.44,164.64,164.4,164.59,97965.0,152.4009,152.5863,152.3639,152.54,97965.0
2019-12-06 09:30:00,167.07,167.48,165.86,166.42,68659.0,154.8384,155.2184,153.717,154.236,68659.0
2019-12-06 09:40:00,166.34,166.58,166.18,166.18,14297.0,154.1618,154.3843,154.0135,154.0135,14297.0
2019-12-06 09:50:00,166.17,166.3,165.78,166.17,12539.0,154.0043,154.1248,153.6428,154.0043,12539.0
2019-12-06 10:00:00,166.18,166.56,166.02,166.19,22107.0,154.0135,154.3657,153.8653,154.0228,22107.0
2019-12-06 10:10:00,166.21,166.31,165.76,165.81,18266.0,154.0413,154.134,153.6243,153.6706,18266.0
2019-12-06 10:20:00,165.92,166.22,165.86,166.19,6776.0,153.7726,154.0506,153.717,154.0228,6776.0
2019-12-06 10:30:00,166.22,166.38,165.54,165.67,20466.0,154.0506,154.1989,153.4204,153.5409,20466.0
2019-12-06 10:40:00,165.72,165.72,165.43,165.63,30092.0,153.5872,153.5872,153.3185,153.5038,30092.0
2019-12-06 10:50:00,165.65,165.73,165.05,165.23,34623.0,153.5223,153.5965,152.9663,153.1331,34623.0
2019-12-06 11:00:00,165.21,165.66,165.21,165.4,30951.0,153.1146,153.5316,153.1146,153.2906,30951.0
2019-12-06 11:10:00,165.42,165.56,165.01,165.44,40770.0,153.3092,153.4389,152.9292,153.3277,40770.0
2019-12-06 11:20:00,165.5,165.66,165.4,165.59,31636.0,153.3833,153.5316,153.2906,153.4667,31636.0
2019-12-06 11:30:00,165.63,165.63,165.45,165.54,12129.0,153.5038,153.5038,153.337,153.4204,12129.0
2019-12-06 11:40:00,165.63,165.63,165.12,165.12,8837.0,153.5038,153.5038,153.0311,153.0311,8837.0
2019-12-06 11:50:00,165.09,165.16,164.96,165.05,11979.0,153.0033,153.0682,152.8829,152.9663,11979.0
2019-12-06 12:00:00,165.01,165.14,164.91,165.02,20573.0,152.9292,153.0497,152.8365,152.9385,20573.0
2019-12-06 12:10:00,165.03,165.06,164.99,165.01,9919.0,152.9477,152.9755,152.9107,152.9292,9919.0
2019-12-06 12:20:00,165.02,165.04,164.88,164.96,10360.0,152.9385,152.957,152.8087,152.8829,10360.0
2019-12-06 12:30:00,164.95,165.03,164.94,164.96,9017.0,152.8736,152.9477,152.8643,152.8829,9017.0
2019-12-06 12:40:00,164.99,165.01,164.91,165.0,13633.0,152.9107,152.9292,152.8365,152.9199,13633.0
2019-12-06 12:50:00,165.0,165.41,164.94,165.35,50633.0,152.9199,153.2999,152.8643,153.2443,50633.0
2019-12-06 13:00:00,165.38,165.45,164.94,165.0,70272.0,153.2721,153.337,152.8643,152.9199,70272.0
2019-12-06 13:10:00,165.01,165.05,164.84,164.87,11671.0,152.9292,152.9663,152.7716,152.7995,11671.0
2019-12-06 13:20:00,164.87,164.89,164.62,164.63,20031.0,152.7995,152.818,152.5678,152.577,20031.0
2019-12-06 13:30:00,164.66,164.86,164.63,164.79,7860.0,152.6048,152.7902,152.577,152.7253,7860.0
2019-12-06 13:40:00,164.78,164.9,164.69,164.74,7475.0,152.716,152.8273,152.6326,152.679,7475.0
2019-12-06 13:50:00,164.75,164.76,164.61,164.7,8410.0,152.6882,152.6975,152.5585,152.6419,8410.0
2019-12-06 14:00:00,164.65,164.68,164.48,164.49,7524.0,152.5956,152.6234,152.438,152.4473,7524.0
2019-12-06 14:10:00,164.45,164.52,164.45,164.48,5532.0,152.4102,152.4751,152.4102,152.438,5532.0
2019-12-06 14:20:00,164.45,164.83,164.45,164.8,13728.0,152.4102,152.7624,152.4102,152.7346,13728.0
2019-12-06 14:30:00,164.77,164.77,164.67,164.74,12951.0,152.7068,152.7068,152.6141,152.679,12951.0
2019-12-06 14:40:00,164.73,164.9,164.73,164.88,7419.0,152.6697,152.8273,152.6697,152.8087,7419.0
2019-12-06 14:50:00,164.91,165.14,164.9,165.14,20143.0,152.8365,153.0497,152.8273,153.0497,20143.0
2019-12-06 15:00:00,165.14,165.38,165.11,165.37,12306.0,153.0497,153.2721,153.0219,153.2628,12306.0
2019-12-06 15:10:00,165.36,165.36,165.13,165.17,21474.0,153.2536,153.2536,153.0404,153.0775,21474.0
2019-12-06 15:20:00,165.16,165.25,165.03,165.24,21536.0,153.0682,153.1516,152.9477,153.1424,21536.0
2019-12-06 15:30:00,165.26,165.48,165.2,165.47,42619.0,153.1609,153.3648,153.1053,153.3555,42619.0
2019-12-06 15:40:00,165.46,165.57,165.22,165.23,55460.0,153.3463,153.4482,153.1238,153.1331,55460.0
2019-12-06 15:50:00,165.27,165.32,164.91,165.18,111002.0,153.1702,153.2165,152.8365,153.0868,111002.0
2019-12-09 09:30:00,165.4,166.97,165.11,166.97,106156.0,153.2906,154.7457,153.0219,154.7457,106156.0
2019-12-09 09:40:00,166.81,167.1,166.43,167.07,39532.0,154.5974,154.8662,154.2452,154.8384,39532.0
2019-12-09 09:50:00,166.94,166.96,166.17,166.3,23513.0,154.7179,154.7364,154.0043,154.1248,23513.0
2019-12-09 10:00:00,166.35,167.13,166.3,167.12,27196.0,154.1711,154.894,154.1248,154.8847,27196.0
2019-12-09 10:10:00,167.17,167.17,166.84,166.89,19328.0,154.9311,154.9311,154.6252,154.6716,19328.0
2019-12-09 10:20:00,166.94,167.24,166.81,167.0,17568.0,154.7179,154.9959,154.5974,154.7735,17568.0
2019-12-09 10:30:00,166.98,167.16,166.87,167.01,36043.0,154.755,154.9218,154.653,154.7828,36043.0
2019-12-09 10:40:00,167.03,167.14,166.86,167.03,18883.0,154.8013,154.9033,154.6438,154.8013,18883.0
2019-12-09 10:50:00,167.0,167.14,166.97,167.03,12069.0,154.7735,154.9033,154.7457,154.8013,12069.0
2019-12-09 11:00:00,166.98,166.98,166.67,166.79,10863.0,154.755,154.755,154.4677,154.5789,10863.0
2019-12-09 11:10:00,166.84,167.0,166.8,166.92,8786.0,154.6252,154.7735,154.5882,154.6994,8786.0
2019-12-09 11:20:00,166.94,166.95,166.74,166.82,15916.0,154.7179,154.7272,154.5325,154.6067,15916.0
2019-12-09 11:30:00,166.83,166.93,166.82,166.84,9746.0,154.616,154.7086,154.6067,154.6252,9746.0
2019-12-09 11:40:00,166.86,166.91,166.7,166.7,10030.0,154.6438,154.6901,154.4955,154.4955,10030.0
2019-12-09 11:50:00,166.71,166.77,166.47,166.52,13918.0,154.5047,154.5603,154.2823,154.3287,13918.0
2019-12-09 12:00:00,166.55,166.75,166.55,166.6,10383.0,154.3565,154.5418,154.3565,154.4028,10383.0
2019-12-09 12:10:00,166.6,166.66,166.51,166.63,16900.0,154.4028,154.4584,154.3194,154.4306,16900.0
2019-12-09 12:20:00,166.6,166.61,166.52,166.58,14588.0,154.4028,154.4121,154.3287,154.3843,14588.0
2019-12-09 12:30:00,166.59,166.76,166.57,166.72,9712.0,154.3935,154.5511,154.375,154.514,9712.0
2019-12-09 12:40:00,166.74,166.75,166.55,166.56,10908.0,154.5325,154.5418,154.3565,154.3657,10908.0
2019-12-09 12:50:00,166.52,166.55,166.39,166.48,12653.0,154.3287,154.3565,154.2082,154.2916,12653.0
2019-12-09 13:00:00,166.48,166.63,166.47,166.58,9092.0,154.2916,154.4306,154.2823,154.3843,9092.0
2019-12-09 13:10:00,166.57,166.6,166.42,166.47,9876.0,154.375,154.4028,154.236,154.2823,9876.0
2019-12-09 13:20:00,166.47,166.56,166.43,166.54,8884.0,154.2823,154.3657,154.2452,154.3472,8884.0
2019-12-09 13:30:00,166.5,166.55,166.41,166.53,10170.0,154.3101,154.3565,154.2267,154.3379,10170.0
2019-12-09 13:40:00,166.55,166.58,166.49,166.56,5915.0,154.3565,154.3843,154.3008,154.3657,5915.0
2019-12-09 13:50:00,166.56,166.72,166.51,166.51,18384.0,154.3657,154.514,154.3194,154.3194,18384.0
2019-12-09 14:00:00,166.49,166.7,166.39,166.7,12744.0,154.3008,154.4955,154.2082,154.4955,12744.0
2019-12-09 14:10:00,166.68,166.86,166.6,166.8,31463.0,154.4769,154.6438,154.4028,154.5882,31463.0
2019-12-09 14:20:00,166.79,166.9,166.69,166.89,18796.0,154.5789,154.6808,154.4862,154.6716,18796.0
2019-12-09 14:30:00,166.91,167.21,166.89,167.14,20400.0,154.6901,154.9681,154.6716,154.9033,20400.0
2019-12-09 14:40:00,167.14,167.24,167.11,167.16,13232.0,154.9033,154.9959,154.8755,154.9218,13232.0
2019-12-09 14:50:00,167.15,167.33,167.15,167.3,15605.0,154.9125,155.0793,154.9125,155.0515,15605.0
2019-12-09 15:00:00,167.32,167.4,167.22,167.3,19954.0,155.0701,155.1442,154.9774,155.0515,19954.0
2019-12-09 15:10:00,167.21,167.27,167.04,167.12,29088.0,154.9681,155.0237,154.8106,154.8847,29088.0
2019-12-09 15:20:00,167.13,167.39,167.08,167.39,13039.0,154.894,155.135,154.8477,155.135,13039.0
2019-12-09 15:30:00,167.37,167.83,167.35,167.7,58315.0,155.1164,155.5427,155.0979,155.4223,58315.0
2019-12-09 15:40:00,167.68,167.97,167.68,167.97,67447.0,155.4037,155.6725,155.4037,155.6725,67447.0
2019-12-09 15:50:00,167.96,168.16,167.89,167.95,190443.0,155.6632,155.8486,155.5983,155.654,190443.0
2019-12-10 09:30:00,167.54,167.87,166.82,166.89,24373.0,155.274,155.5798,154.6067,154.6716,24373.0
2019-12-10 09:40:00,166.76,167.22,166.67,167.01,12451.0,154.5511,154.9774,154.4677,154.7828,12451.0
2019-12-10 09:50:00,167.02,167.5,166.86,167.15,12520.0,154.792,155.2369,154.6438,154.9125,12520.0
2019-12-10 10:00:00,167.23,167.32,166.97,167.0,16626.0,154.9867,155.0701,154.7457,154.7735,16626.0
2019-12-10 10:10:00,166.99,167.89,166.95,167.74,24260.0,154.7642,155.5983,154.7272,155.4593,24260.0
2019-12-10 10:20:00,167.79,168.2,167.43,168.12,25628.0,155.5057,155.8857,155.172,155.8115,25628.0
2019-12-10 10:30:00,168.08,168.5,168.04,168.45,31477.0,155.7744,156.1637,155.7374,156.1174,31477.0
2019-12-10 10:40:00,168.45,168.73,168.43,168.58,21708.0,156.1174,156.3769,156.0988,156.2378,21708.0
2019-12-10 10:50:00,168.56,169.12,168.54,169.04,27562.0,156.2193,156.7383,156.2008,156.6642,27562.0
2019-12-10 11:00:00,169.01,169.33,168.85,169.22,76330.0,156.6364,156.9329,156.4881,156.831,76330.0
2019-12-10 11:10:00,169.18,169.22,168.78,168.84,25874.0,156.7939,156.831,156.4232,156.4788,25874.0
2019-12-10 11:20:00,168.81,169.07,168.81,168.92,16745.0,156.451,156.692,156.451,156.5529,16745.0
2019-12-10 11:30:00,168.94,169.09,168.91,168.98,19607.0,156.5715,156.7105,156.5437,156.6085,19607.0
2019-12-10 11:40:00,168.93,169.14,168.9,169.0,19150.0,156.5622,156.7568,156.5344,156.6271,19150.0
2019-12-10 11:50:00,169.02,169.06,168.91,169.0,16831.0,156.6456,156.6827,156.5437,156.6271,16831.0
2019-12-10 12:00:00,169.01,169.09,168.86,169.0,21976.0,156.6364,156.7105,156.4973,156.6271,21976.0
2019-12-10 12:10:00,169.0,169.15,168.99,169.12,11076.0,156.6271,156.7661,156.6178,156.7383,11076.0
2019-12-10 12:20:00,169.12,169.34,168.99,169.26,49737.0,156.7383,156.9422,156.6178,156.868,49737.0
2019-12-10 12:30:00,169.27,169.47,169.26,169.42,13670.0,156.8773,157.0627,156.868,157.0163,13670.0
2019-12-10 12:40:00,169.41,169.5,169.11,169.2,24548.0,157.0071,157.0905,156.729,156.8124,24548.0
2019-12-10 12:50:00,169.15,169.35,169.04,169.21,25816.0,156.7661,156.9515,156.6642,156.8217,25816.0
2019-12-10 13:00:00,169.2,169.23,169.0,169.08,24704.0,156.8124,156.8402,156.6271,156.7012,24704.0
2019-12-10 13:10:00,169.1,169.3,169.05,169.22,28458.0,156.7198,156.9051,156.6734,156.831,28458.0
2019-12-10 13:20:00,169.24,169.38,169.08,169.14,14517.0,156.8495,156.9793,156.7012,156.7568,14517.0
2019-12-10 13:30:00,169.13,169.28,169.07,169.27,13058.0,156.7476,156.8866,156.692,156.8773,13058.0
2019-12-10 13:40:00,169.25,169.35,169.14,169.19,11874.0,156.8588,156.9515,156.7568,156.8032,11874.0
2019-12-10 13:50:00,169.16,169.32,169.11,169.17,13697.0,156.7754,156.9237,156.729,156.7846,13697.0
2019-12-10 14:00:00,169.21,169.41,169.13,169.3,15253.0,156.8217,157.0071,156.7476,156.9051,15253.0
2019-12-10 14:10:00,169.29,169.46,169.29,169.36,8865.0,156.8959,157.0534,156.8959,156.9607,8865.0
2019-12-10 14:20:00,169.37,169.37,169.2,169.28,19350.0,156.97,156.97,156.8124,156.8866,19350.0
2019-12-10 14:30:00,169.28,169.33,169.23,169.3,16072.0,156.8866,156.9329,156.8402,156.9051,16072.0
2019-12-10 14:40:00,169.29,169.55,169.26,169.5,31909.0,156.8959,157.1368,156.868,157.0905,31909.0
2019-12-10 14:50:00,169.52,169.63,169.47,169.61,18470.0,157.109,157.211,157.0627,157.1924,18470.0
2019-12-10 15:00:00,169.6,169.65,169.39,169.59,28966.0,157.1832,157.2295,156.9885,157.1739,28966.0
2019-12-10 15:10:00,169.59,169.75,169.59,169.66,46225.0,157.1739,157.3222,157.1739,157.2388,46225.0
2019-12-10 15:20:00,169.65,169.74,169.51,169.71,30970.0,157.2295,157.3129,157.0997,157.2851,30970.0
2019-12-10 15:30:00,169.71,169.74,169.53,169.7,40137.0,157.2851,157.3129,157.1183,157.2758,40137.0
2019-12-10 15:40:00,169.69,169.91,169.67,169.89,75472.0,157.2666,157.4705,157.248,157.4519,75472.0
2019-12-10 15:50:00,169.9,170.0,169.67,169.89,124899.0,157.4612,157.5539,157.248,157.4519,124899.0
2019-12-11 09:30:00,170.62,170.68,170.09,170.31,43520.0,158.1285,158.1841,157.6373,157.8412,43520.0
2019-12-11 09:40:00,170.4,170.52,170.06,170.46,14775.0,157.9246,158.0358,157.6095,157.9802,14775.0
2019-12-11 09:50:00,170.45,170.5,170.19,170.36,9988.0,157.9709,158.0173,157.73,157.8875,9988.0
2019-12-11 10:00:00,170.37,170.37,169.57,169.62,22980.0,157.8968,157.8968,157.1554,157.2017,22980.0
2019-12-11 10:10:00,169.58,169.69,169.17,169.28,18170.0,157.1646,157.2666,156.7846,156.8866,18170.0
2019-12-11 10:20:00,169.26,169.5,169.2,169.49,11683.0,156.868,157.0905,156.8124,157.0812,11683.0
2019-12-11 10:30:00,169.44,169.44,169.15,169.23,14763.0,157.0349,157.0349,156.7661,156.8402,14763.0
2019-12-11 10:40:00,169.31,169.52,169.08,169.14,38360.0,156.9144,157.109,156.7012,156.7568,38360.0
2019-12-11 10:50:00,169.14,169.36,169.07,169.1,16685.0,156.7568,156.9607,156.692,156.7198,16685.0
2019-12-11 11:00:00,169.1,169.2,168.91,169.09,16415.0,156.7198,156.8124,156.5437,156.7105,16415.0
2019-12-11 11:10:00,169.11,169.2,168.94,169.12,16806.0,156.729,156.8124,156.5715,156.7383,16806.0
2019-12-11 11:20:00,169.12,169.35,169.01,169.31,23203.0,156.7383,156.9515,156.6364,156.9144,23203.0
2019-12-11 11:30:00,169.36,169.41,169.27,169.33,8119.0,156.9607,157.0071,156.8773,156.9329,8119.0
2019-12-11 11:40:00,169.31,169.32,169.16,169.16,9185.0,156.9144,156.9237,156.7754,156.7754,9185.0
2019-12-11 11:50:00,169.17,169.27,169.0,169.03,12514.0,156.7846,156.8773,156.6271,156.6549,12514.0
2019-12-11 12:00:00,169.06,169.17,169.01,169.04,14766.0,156.6827,156.7846,156.6364,156.6642,14766.0
2019-12-11 12:10:00,169.05,169.05,168.75,168.83,8542.0,156.6734,156.6734,156.3954,156.4695,8542.0
2019-12-11 12:20:00,168.81,168.82,168.55,168.6,11536.0,156.451,156.4603,156.21,156.2564,11536.0
2019-12-11 12:30:00,168.6,168.77,168.54,168.65,9659.0,156.2564,156.4139,156.2008,156.3027,9659.0
2019-12-11 12:40:00,168.64,168.76,168.54,168.76,8950.0,156.2934,156.4047,156.2008,156.4047,8950.0
2019-12-11 12:50:00,168.74,168.75,168.51,168.63,5288.0,156.3861,156.3954,156.173,156.2842,5288.0
2019-12-11 13:00:00,168.6,168.72,168.56,168.72,7988.0,156.2564,156.3676,156.2193,156.3676,7988.0
2019-12-11 13:10:00,168.7,168.76,168.64,168.72,5522.0,156.349,156.4047,156.2934,156.3676,5522.0
2019-12-11 13:20:00,168.68,168.86,168.68,168.81,11755.0,156.3305,156.4973,156.3305,156.451,11755.0
2019-12-11 13:30:00,168.81,168.84,168.48,168.5,8733.0,156.451,156.4788,156.1452,156.1637,8733.0
2019-12-11 13:40:00,168.44,168.56,168.36,168.56,13377.0,156.1081,156.2193,156.0339,156.2193,13377.0
2019-12-11 13:50:00,168.6,168.79,168.56,168.77,4506.0,156.2564,156.4325,156.2193,156.4139,4506.0
2019-12-11 14:00:00,168.81,169.02,168.77,168.96,7727.0,156.451,156.6456,156.4139,156.59,7727.0
2019-12-11 14:10:00,168.97,169.12,168.92,169.07,12989.0,156.5993,156.7383,156.5529,156.692,12989.0
2019-12-11 14:20:00,169.06,169.17,168.95,169.03,15343.0,156.6827,156.7846,156.5807,156.6549,15343.0
2019-12-11 14:30:00,169.03,169.14,168.86,169.02,11568.0,156.6549,156.7568,156.4973,156.6456,11568.0
2019-12-11 14:40:00,168.98,169.19,168.79,169.09,16769.0,156.6085,156.8032,156.4325,156.7105,16769.0
2019-12-11 14:50:00,169.05,169.27,168.97,169.25,14261.0,156.6734,156.8773,156.5993,156.8588,14261.0
2019-12-11 15:00:00,169.27,169.52,169.09,169.52,30359.0,156.8773,157.109,156.7105,157.109,30359.0
2019-12-11 15:10:00,169.52,169.52,169.28,169.42,23493.0,157.109,157.109,156.8866,157.0163,23493.0
2019-12-11 15:20:00,169.4,169.72,169.4,169.59,15374.0,156.9978,157.2944,156.9978,157.1739,15374.0
2019-12-11 15:30:00,169.61,169.79,169.47,169.49,31324.0,157.1924,157.3592,157.0627,157.0812,31324.0
2019-12-11 15:40:00,169.5,169.65,169.34,169.37,40308.0,157.0905,157.2295,156.9422,156.97,40308.0
2019-12-11 15:50:00,169.39,169.81,169.39,169.7,120063.0,156.9885,157.3778,156.9885,157.2758,120063.0
2019-12-12 09:30:00,169.5,170.61,168.62,170.55,54927.0,157.0905,158.1192,156.2749,158.0636,54927.0
2019-12-12 09:40:00,170.56,171.65,170.56,171.16,49333.0,158.0729,159.0831,158.0729,158.6289,49333.0
2019-12-12 09:50:00,171.13,171.64,170.96,171.48,19480.0,158.6011,159.0738,158.4436,158.9255,19480.0
2019-12-12 10:00:00,171.38,172.5,171.25,171.89,47650.0,158.8328,159.8708,158.7124,159.3055,47650.0
2019-12-12 10:10:00,171.78,172.56,171.7,172.49,31286.0,159.2036,159.9264,159.1294,159.8616,31286.0
2019-12-12 10:20:00,172.5,173.05,172.38,172.56,47291.0,159.8708,160.3806,159.7596,159.9264,47291.0
2019-12-12 10:30:00,172.4,172.54,171.76,171.78,27041.0,159.7782,159.9079,159.185,159.2036,27041.0
2019-12-12 10:40:00,171.78,171.92,171.25,171.53,11394.0,159.2036,159.3333,158.7124,158.9719,11394.0
2019-12-12 10:50:00,171.5,172.23,171.5,172.04,19887.0,158.9441,159.6206,158.9441,159.4445,19887.0
2019-12-12 11:00:00,172.06,172.27,171.89,172.03,10916.0,159.4631,159.6577,159.3055,159.4353,10916.0
2019-12-12 11:10:00,172.03,172.18,171.88,171.98,11672.0,159.4353,159.5743,159.2962,159.3889,11672.0
2019-12-12 11:20:00,171.95,172.03,171.78,171.78,13939.0,159.3611,159.4353,159.2036,159.2036,13939.0
2019-12-12 11:30:00,171.71,171.99,171.64,171.9,13100.0,159.1387,159.3982,159.0738,159.3148,13100.0
2019-12-12 11:40:00,171.9,171.95,171.56,171.56,10141.0,159.3148,159.3611,158.9997,158.9997,10141.0
2019-12-12 11:50:00,171.51,171.84,171.36,171.57,15187.0,158.9533,159.2592,158.8143,159.0089,15187.0
2019-12-12 12:00:00,171.52,171.65,171.38,171.62,11474.0,158.9626,159.0831,158.8328,159.0553,11474.0
2019-12-12 12:10:00,171.59,171.65,171.29,171.39,10438.0,159.0275,159.0831,158.7494,158.8421,10438.0
2019-12-12 12:20:00,171.35,171.42,171.16,171.42,16168.0,158.805,158.8699,158.6289,158.8699,16168.0
2019-12-12 12:30:00,171.46,172.0,171.45,172.0,12951.0,158.907,159.4074,158.8977,159.4074,12951.0
2019-12-12 12:40:00,171.99,172.09,171.91,172.07,9398.0,159.3982,159.4909,159.324,159.4723,9398.0
2019-12-12 12:50:00,172.1,172.19,171.98,172.0,11924.0,159.5001,159.5835,159.3889,159.4074,11924.0
2019-12-12 13:00:00,172.0,172.19,171.89,172.18,33024.0,159.4074,159.5835,159.3055,159.5743,33024.0
2019-12-12 13:10:00,172.17,172.36,172.04,172.06,34576.0,159.565,159.7411,159.4445,159.4631,34576.0
2019-12-12 13:20:00,172.02,172.07,171.86,171.97,11864.0,159.426,159.4723,159.2777,159.3796,11864.0
2019-12-12 13:30:00,171.97,172.06,171.86,171.89,10664.0,159.3796,159.4631,159.2777,159.3055,10664.0
2019-12-12 13:40:00,171.9,171.97,171.83,171.9,58222.0,159.3148,159.3796,159.2499,159.3148,58222.0
2019-12-12 13:50:00,171.91,172.09,171.89,172.09,14722.0,159.324,159.4909,159.3055,159.4909,14722.0
2019-12-12 14:00:00,172.09,172.26,171.9,172.19,22529.0,159.4909,159.6484,159.3148,159.5835,22529.0
2019-12-12 14:10:00,172.17,172.2,171.92,171.94,25413.0,159.565,159.5928,159.3333,159.3518,25413.0
2019-12-12 14:20:00,171.95,172.0,171.8,171.93,13179.0,159.3611,159.4074,159.2221,159.3426,13179.0
2019-12-12 14:30:00,171.9,172.75,171.86,172.67,119972.0,159.3148,160.1025,159.2777,160.0284,119972.0
2019-12-12 14:40:00,172.72,173.17,172.68,173.12,74951.0,160.0747,160.4918,160.0377,160.4454,74951.0
2019-12-12 14:50:00,173.16,173.72,173.03,173.65,98910.0,160.4825,161.0015,160.362,160.9366,98910.0
2019-12-12 15:00:00,173.61,173.94,173.39,173.84,74670.0,160.8996,161.2054,160.6957,161.1127,74670.0
2019-12-12 15:10:00,173.82,173.99,173.79,173.87,49431.0,161.0942,161.2518,161.0664,161.1405,49431.0
2019-12-12 15:20:00,173.84,173.9,173.56,173.81,48096.0,161.1127,161.1683,160.8532,161.0849,48096.0
2019-12-12 15:30:00,173.82,173.84,173.5,173.65,83540.0,161.0942,161.1127,160.7976,160.9366,83540.0
2019-12-12 15:40:00,173.58,173.8,173.42,173.79,76143.0,160.8718,161.0757,160.7235,161.0664,76143.0
2019-12-12 15:50:00,173.85,174.16,173.71,173.76,195389.0,161.122,161.4093,160.9923,161.0386,195389.0
2019-12-13 09:30:00,173.74,173.74,171.91,172.99,55030.0,161.0201,161.0201,159.324,160.325,55030.0
2019-12-13 09:40:00,173.2,173.25,172.73,172.73,13036.0,160.5196,160.5659,160.084,160.084,13036.0
2019-12-13 09:50:00,172.5,173.06,172.24,172.56,41790.0,159.8708,160.3898,159.6299,159.9264,41790.0
2019-12-13 10:00:00,172.52,176.4,172.41,175.82,123448.0,159.8894,163.4853,159.7874,162.9478,123448.0
2019-12-13 10:10:00,176.0,176.07,174.72,175.49,51838.0,163.1146,163.1795,161.9283,162.6419,51838.0
2019-12-13 10:20:00,175.43,175.51,174.59,174.64,23330.0,162.5863,162.6605,161.8078,161.8542,23330.0
2019-12-13 10:30:00,174.48,174.62,172.35,172.85,108834.0,161.7059,161.8356,159.7318,160.1952,108834.0
2019-12-13 10:40:00,172.86,173.26,172.6,172.8,34472.0,160.2045,160.5752,159.9635,160.1489,34472.0
2019-12-13 10:50:00,172.8,172.87,172.0,172.33,40542.0,160.1489,160.2138,159.4074,159.7133,40542.0
2019-12-13 11:00:00,172.27,172.74,172.1,172.71,11606.0,159.6577,160.0933,159.5001,160.0655,11606.0
2019-12-13 11:10:00,172.71,173.0,172.27,172.27,9294.0,160.0655,160.3342,159.6577,159.6577,9294.0
2019-12-13 11:20:00,172.32,172.33,171.77,171.81,9774.0,159.704,159.7133,159.1943,159.2314,9774.0
2019-12-13 11:30:00,171.81,172.37,171.81,172.2,11004.0,159.2314,159.7504,159.2314,159.5928,11004.0
2019-12-13 11:40:00,172.21,172.32,171.94,172.3,15142.0,159.6021,159.704,159.3518,159.6855,15142.0
2019-12-13 11:50:00,172.31,172.72,172.17,172.72,12503.0,159.6948,160.0747,159.565,160.0747,12503.0
2019-12-13 12:00:00,172.65,172.65,172.25,172.29,18292.0,160.0099,160.0099,159.6391,159.6762,18292.0
2019-12-13 12:10:00,172.23,172.29,171.61,171.67,17089.0,159.6206,159.6762,159.046,159.1016,17089.0
2019-12-13 12:20:00,171.68,171.96,171.67,171.84,19744.0,159.1109,159.3704,159.1016,159.2592,19744.0
2019-12-13 12:30:00,171.82,171.87,171.6,171.69,23405.0,159.2406,159.287,159.0367,159.1201,23405.0
2019-12-13 12:40:00,171.63,171.64,171.21,171.24,34033.0,159.0645,159.0738,158.6753,158.7031,34033.0
2019-12-13 12:50:00,171.24,171.56,171.14,171.53,29611.0,158.7031,158.9997,158.6104,158.9719,29611.0
2019-12-13 13:00:00,171.46,171.63,171.41,171.5,42929.0,158.907,159.0645,158.8606,158.9441,42929.0
2019-12-13 13:10:00,171.47,171.68,171.45,171.65,8276.0,158.9162,159.1109,158.8977,159.0831,8276.0
2019-12-13 13:20:00,171.66,171.72,171.39,171.4,11829.0,159.0923,159.1479,158.8421,158.8514,11829.0
2019-12-13 13:30:00,171.42,171.61,171.37,171.58,14722.0,158.8699,159.046,158.8236,159.0182,14722.0
2019-12-13 13:40:00,171.55,171.77,171.52,171.67,79166.0,158.9904,159.1943,158.9626,159.1016,79166.0
2019-12-13 13:50:00,171.68,172.25,171.66,172.17,22735.0,159.1109,159.6391,159.0923,159.565,22735.0
2019-12-13 14:00:00,172.17,172.3,172.07,172.24,15081.0,159.565,159.6855,159.4723,159.6299,15081.0
2019-12-13 14:10:00,172.24,172.62,172.21,172.49,20228.0,159.6299,159.9821,159.6021,159.8616,20228.0
2019-12-13 14:20:00,172.54,172.61,172.45,172.54,7030.0,159.9079,159.9728,159.8245,159.9079,7030.0
2019-12-13 14:30:00,172.5,172.53,172.34,172.46,9536.0,159.8708,159.8986,159.7226,159.8338,9536.0
2019-12-13 14:40:00,172.48,172.5,172.37,172.4,8286.0,159.8523,159.8708,159.7504,159.7782,8286.0
2019-12-13 14:50:00,172.38,172.38,172.2,172.29,11022.0,159.7596,159.7596,159.5928,159.6762,11022.0
2019-12-13 15:00:00,172.28,172.32,172.01,172.14,21323.0,159.6669,159.704,159.4167,159.5372,21323.0
2019-12-13 15:10:00,172.15,172.25,172.1,172.25,10013.0,159.5465,159.6391,159.5001,159.6391,10013.0
2019-12-13 15:20:00,172.26,172.4,172.26,172.39,17952.0,159.6484,159.7782,159.6484,159.7689,17952.0
2019-12-13 15:30:00,172.38,172.63,172.38,172.6,33255.0,159.7596,159.9913,159.7596,159.9635,33255.0
2019-12-13 15:40:00,172.61,172.77,172.58,172.7,36509.0,159.9728,160.1211,159.945,160.0562,36509.0
2019-12-13 15:50:00,172.71,172.84,172.37,172.48,106695.0,160.0655,160.1859,159.7504,159.8523,106695.0
2019-12-16 09:30:00,174.23,174.99,173.37,173.8,64049.0,161.4742,162.1785,160.6771,161.0757,64049.0
2019-12-16 09:40:00,173.71,174.28,173.71,174.05,22866.0,160.9923,161.5205,160.9923,161.3074,22866.0
2019-12-16 09:50:00,174.05,174.27,173.79,173.86,26680.0,161.3074,161.5113,161.0664,161.1313,26680.0
2019-12-16 10:00:00,173.87,174.06,173.7,173.97,17745.0,161.1405,161.3166,160.983,161.2332,17745.0
2019-12-16 10:10:00,173.97,174.28,173.96,174.25,13420.0,161.2332,161.5205,161.2239,161.4927,13420.0
2019-12-16 10:20:00,174.27,174.55,173.95,174.55,79655.0,161.5113,161.7708,161.2147,161.7708,79655.0
2019-12-16 10:30:00,174.59,174.88,174.22,174.41,27616.0,161.8078,162.0766,161.4649,161.641,27616.0
2019-12-16 10:40:00,174.41,174.48,174.15,174.2,20879.0,161.641,161.7059,161.4,161.4464,20879.0
2019-12-16 10:50:00,174.22,174.37,173.91,173.99,26647.0,161.4649,161.6039,161.1776,161.2518,26647.0
2019-12-16 11:00:00,173.91,174.15,173.91,174.14,15483.0,161.1776,161.4,161.1776,161.3908,15483.0
2019-12-16 11:10:00,174.12,174.24,174.0,174.16,14781.0,161.3722,161.4835,161.261,161.4093,14781.0
2019-12-16 11:20:00,174.14,174.26,174.08,174.17,24884.0,161.3908,161.502,161.3352,161.4186,24884.0
2019-12-16 11:30:00,174.14,174.24,173.98,173.98,12838.0,161.3908,161.4835,161.2425,161.2425,12838.0
2019-12-16 11:40:00,174.02,174.09,173.71,173.76,19451.0,161.2796,161.3444,160.9923,161.0386,19451.0
2019-12-16 11:50:00,173.77,173.87,173.68,173.7,11542.0,161.0479,161.1405,160.9644,160.983,11542.0
2019-12-16 12:00:00,173.7,173.92,173.68,173.75,6447.0,160.983,161.1869,160.9644,161.0293,6447.0
2019-12-16 12:10:00,173.76,173.86,173.74,173.77,9846.0,161.0386,161.1313,161.0201,161.0479,9846.0
2019-12-16 12:20:00,173.75,173.83,173.69,173.71,7754.0,161.0293,161.1035,160.9737,160.9923,7754.0
2019-12-16 12:30:00,173.73,173.91,173.67,173.91,24476.0,161.0108,161.1776,160.9552,161.1776,24476.0
2019-12-16 12:40:00,173.92,173.92,173.62,173.63,19685.0,161.1869,161.1869,160.9088,160.9181,19685.0
2019-12-16 12:50:00,173.63,173.65,173.44,173.44,8624.0,160.9181,160.9366,160.742,160.742,8624.0
2019-12-16 13:00:00,173.44,173.6,173.39,173.58,7909.0,160.742,160.8903,160.6957,160.8718,7909.0
2019-12-16 13:10:00,173.58,174.04,173.55,174.03,14306.0,160.8718,161.2981,160.844,161.2888,14306.0
2019-12-16 13:20:00,173.99,174.12,173.78,173.93,12219.0,161.2518,161.3722,161.0571,161.1961,12219.0
2019-12-16 13:30:00,173.96,173.99,173.82,173.85,13093.0,161.2239,161.2518,161.0942,161.122,13093.0
2019-12-16 13:40:00,173.84,174.0,173.82,173.97,15117.0,161.1127,161.261,161.0942,161.2332,15117.0
2019-12-16 13:50:00,174.0,174.05,173.92,174.05,18288.0,161.261,161.3074,161.1869,161.3074,18288.0
2019-12-16 14:00:00,174.03,174.09,173.6,173.61,13064.0,161.2888,161.3444,160.8903,160.8996,13064.0
2019-12-16 14:10:00,173.6,173.61,173.18,173.23,9539.0,160.8903,160.8996,160.5011,160.5474,9539.0
2019-12-16 14:20:00,173.24,173.31,173.09,173.1,14094.0,160.5567,160.6215,160.4176,160.4269,14094.0
2019-12-16 14:30:00,173.12,173.26,173.12,173.15,11732.0,160.4454,160.5752,160.4454,160.4733,11732.0
2019-12-16 14:40:00,173.13,173.33,173.04,173.26,12665.0,160.4547,160.6401,160.3713,160.5752,12665.0
2019-12-16 14:50:00,173.25,173.29,172.89,172.9,12171.0,160.5659,160.603,160.2323,160.2416,12171.0
2019-12-16 15:00:00,172.89,173.1,172.86,172.92,11235.0,160.2323,160.4269,160.2045,160.2601,11235.0
2019-12-16 15:10:00,172.95,173.1,172.91,173.05,11274.0,160.2879,160.4269,160.2508,160.3806,11274.0
2019-12-16 15:20:00,173.05,173.1,172.87,172.9,18928.0,160.3806,160.4269,160.2138,160.2416,18928.0
2019-12-16 15:30:00,172.9,173.22,172.84,173.19,17811.0,160.2416,160.5381,160.1859,160.5103,17811.0
2019-12-16 15:40:00,173.18,173.18,172.67,172.79,29819.0,160.5011,160.5011,160.0284,160.1396,29819.0
2019-12-16 15:50:00,172.78,172.93,172.7,172.81,67424.0,160.1303,160.2694,160.0562,160.1581,67424.0
2019-12-17 09:30:00,172.46,173.13,172.33,172.71,84071.0,159.8338,160.4547,159.7133,160.0655,84071.0
2019-12-17 09:40:00,172.7,172.86,172.22,172.37,18814.0,160.0562,160.2045,159.6113,159.7504,18814.0
2019-12-17 09:50:00,172.45,172.6,171.65,171.87,20013.0,159.8245,159.9635,159.0831,159.287,20013.0
2019-12-17 10:00:00,171.84,172.23,171.68,172.22,19258.0,159.2592,159.6206,159.1109,159.6113,19258.0
2019-12-17 10:10:00,172.22,172.58,172.22,172.57,9005.0,159.6113,159.945,159.6113,159.9357,9005.0
2019-12-17 10:20:00,172.51,172.72,172.37,172.67,24186.0,159.8801,160.0747,159.7504,160.0284,24186.0
2019-12-17 10:30:00,172.6,172.64,172.26,172.46,11373.0,159.9635,160.0006,159.6484,159.8338,11373.0
2019-12-17 10:40:00,172.46,172.65,172.46,172.52,9962.0,159.8338,160.0099,159.8338,159.8894,9962.0
2019-12-17 10:50:00,172.49,172.69,172.36,172.48,8082.0,159.8616,160.0469,159.7411,159.8523,8082.0
2019-12-17 11:00:00,172.49,172.74,172.47,172.6,6731.0,159.8616,160.0933,159.843,159.9635,6731.0
2019-12-17 11:10:00,172.61,172.76,172.6,172.69,6600.0,159.9728,160.1118,159.9635,160.0469,6600.0
2019-12-17 11:20:00,172.7,172.7,172.47,172.57,42368.0,160.0562,160.0562,159.843,159.9357,42368.0
2019-12-17 11:30:00,172.58,172.89,172.58,172.86,12482.0,159.945,160.2323,159.945,160.2045,12482.0
2019-12-17 11:40:00,172.89,173.2,172.85,173.14,5906.0,160.2323,160.5196,160.1952,160.464,5906.0
2019-12-17 11:50:00,173.17,173.39,173.16,173.3,10082.0,160.4918,160.6957,160.4825,160.6123,10082.0
2019-12-17 12:00:00,173.35,173.52,173.24,173.27,8547.0,160.6586,160.8162,160.5567,160.5845,8547.0
2019-12-17 12:10:00,173.16,173.16,173.02,173.03,5800.0,160.4825,160.4825,160.3528,160.362,5800.0
2019-12-17 12:20:00,173.02,173.03,172.84,172.95,6586.0,160.3528,160.362,160.1859,160.2879,6586.0
2019-12-17 12:30:00,172.98,172.98,172.8,172.91,6823.0,160.3157,160.3157,160.1489,160.2508,6823.0
2019-12-17 12:40:00,172.93,173.25,172.89,173.22,21264.0,160.2694,160.5659,160.2323,160.5381,21264.0
2019-12-17 12:50:00,173.25,173.3,173.03,173.21,28462.0,160.5659,160.6123,160.362,160.5289,28462.0
2019-12-17 13:00:00,173.2,173.37,173.12,173.19,7372.0,160.5196,160.6771,160.4454,160.5103,7372.0
2019-12-17 13:10:00,173.21,173.33,173.15,173.29,9019.0,160.5289,160.6401,160.4733,160.603,9019.0
2019-12-17 13:20:00,173.28,173.36,173.28,173.34,7822.0,160.5937,160.6679,160.5937,160.6493,7822.0
2019-12-17 13:30:00,173.34,173.41,173.2,173.41,25096.0,160.6493,160.7142,160.5196,160.7142,25096.0
2019-12-17 13:40:00,173.43,173.67,173.4,173.45,25711.0,160.7328,160.9552,160.7049,160.7513,25711.0
2019-12-17 13:50:00,173.48,173.61,173.46,173.56,13988.0,160.7791,160.8996,160.7606,160.8532,13988.0
2019-12-17 14:00:00,173.58,173.61,173.32,173.45,10628.0,160.8718,160.8996,160.6308,160.7513,10628.0
2019-12-17 14:10:00,173.42,173.61,173.36,173.57,9436.0,160.7235,160.8996,160.6679,160.8625,9436.0
2019-12-17 14:20:00,173.54,173.68,173.52,173.62,16609.0,160.8347,160.9644,160.8162,160.9088,16609.0
2019-12-17 14:30:00,173.62,173.77,173.54,173.77,10232.0,160.9088,161.0479,160.8347,161.0479,10232.0
2019-12-17 14:40:00,173.78,174.21,173.77,174.13,36338.0,161.0571,161.4556,161.0479,161.3815,36338.0
2019-12-17 14:50:00,174.17,174.2,173.94,174.05,16734.0,161.4186,161.4464,161.2054,161.3074,16734.0
2019-12-17 15:00:00,174.03,174.03,173.84,173.9,9977.0,161.2888,161.2888,161.1127,161.1683,9977.0
2019-12-17 15:10:00,173.93,174.17,173.91,174.12,18116.0,161.1961,161.4186,161.1776,161.3722,18116.0
2019-12-17 15:20:00,174.14,174.18,174.08,174.16,17118.0,161.3908,161.4278,161.3352,161.4093,17118.0
2019-12-17 15:30:00,174.16,174.26,174.06,174.06,36420.0,161.4093,161.502,161.3166,161.3166,36420.0
2019-12-17 15:40:00,174.05,174.2,173.96,174.05,40102.0,161.3074,161.4464,161.2239,161.3074,40102.0
2019-12-17 15:50:00,174.08,174.15,173.81,173.81,119929.0,161.3352,161.4,161.0849,161.0849,119929.0
2019-12-18 09:30:00,172.72,173.6,172.3,172.32,41507.0,160.0747,160.8903,159.6855,159.704,41507.0
2019-12-18 09:40:00,172.25,172.37,171.7,171.96,34301.0,159.6391,159.7504,159.1294,159.3704,34301.0
2019-12-18 09:50:00,171.98,172.21,171.6,171.66,23161.0,159.3889,159.6021,159.0367,159.0923,23161.0
2019-12-18 10:00:00,171.65,171.81,171.52,171.8,24748.0,159.0831,159.2314,158.9626,159.2221,24748.0
2019-12-18 10:10:00,171.73,172.07,171.73,171.89,127743.0,159.1572,159.4723,159.1572,159.3055,127743.0
2019-12-18 10:20:00,171.87,172.09,171.61,171.61,21402.0,159.287,159.4909,159.046,159.046,21402.0
2019-12-18 10:30:00,171.64,171.73,171.4,171.56,22073.0,159.0738,159.1572,158.8514,158.9997,22073.0
2019-12-18 10:40:00,171.57,171.73,171.22,171.72,14593.0,159.0089,159.1572,158.6846,159.1479,14593.0
2019-12-18 10:50:00,171.71,172.42,171.61,172.28,19894.0,159.1387,159.7967,159.046,159.6669,19894.0
2019-12-18 11:00:00,172.2,172.2,171.85,171.9,15274.0,159.5928,159.5928,159.2684,159.3148,15274.0
2019-12-18 11:10:00,171.99,172.26,171.88,172.14,19858.0,159.3982,159.6484,159.2962,159.5372,19858.0
2019-12-18 11:20:00,172.11,172.42,172.06,172.11,16707.0,159.5094,159.7967,159.4631,159.5094,16707.0
2019-12-18 11:30:00,172.11,172.11,171.65,171.92,24087.0,159.5094,159.5094,159.0831,159.3333,24087.0
2019-12-18 11:40:00,171.97,172.03,171.47,171.93,21424.0,159.3796,159.4353,158.9162,159.3426,21424.0
2019-12-18 11:50:00,171.91,171.91,171.62,171.63,14120.0,159.324,159.324,159.0553,159.0645,14120.0
2019-12-18 12:00:00,171.65,171.75,171.54,171.54,15207.0,159.0831,159.1757,158.9811,158.9811,15207.0
2019-12-18 12:10:00,171.53,171.78,171.49,171.67,82569.0,158.9719,159.2036,158.9348,159.1016,82569.0
2019-12-18 12:20:00,171.68,172.25,171.56,172.25,53917.0,159.1109,159.6391,158.9997,159.6391,53917.0
2019-12-18 12:30:00,172.22,172.54,172.16,172.38,16527.0,159.6113,159.9079,159.5557,159.7596,16527.0
2019-12-18 12:40:00,172.39,172.62,172.35,172.61,10502.0,159.7689,159.9821,159.7318,159.9728,10502.0
2019-12-18 12:50:00,172.62,172.7,172.54,172.65,10193.0,159.9821,160.0562,159.9079,160.0099,10193.0
2019-12-18 13:00:00,172.63,172.86,172.63,172.79,13687.0,159.9913,160.2045,159.9913,160.1396,13687.0
2019-12-18 13:10:00,172.79,172.85,172.57,172.61,14278.0,160.1396,160.1952,159.9357,159.9728,14278.0
2019-12-18 13:20:00,172.63,172.76,172.46,172.65,14316.0,159.9913,160.1118,159.8338,160.0099,14316.0
2019-12-18 13:30:00,172.65,172.67,172.41,172.46,17119.0,160.0099,160.0284,159.7874,159.8338,17119.0
2019-12-18 13:40:00,172.46,172.62,172.39,172.61,16641.0,159.8338,159.9821,159.7689,159.9728,16641.0
2019-12-18 13:50:00,172.66,172.67,172.52,172.63,20024.0,160.0191,160.0284,159.8894,159.9913,20024.0
2019-12-18 14:00:00,172.63,172.84,172.59,172.78,50366.0,159.9913,160.1859,159.9543,160.1303,50366.0
2019-12-18 14:10:00,172.8,172.8,172.52,172.67,53266.0,160.1489,160.1489,159.8894,160.0284,53266.0
2019-12-18 14:20:00,172.66,172.88,172.62,172.81,37282.0,160.0191,160.223,159.9821,160.1581,37282.0
2019-12-18 14:30:00,172.82,173.08,172.75,172.93,32213.0,160.1674,160.4084,160.1025,160.2694,32213.0
2019-12-18 14:40:00,172.92,172.93,172.79,172.91,30155.0,160.2601,160.2694,160.1396,160.2508,30155.0
2019-12-18 14:50:00,172.96,173.05,172.84,172.91,15659.0,160.2972,160.3806,160.1859,160.2508,15659.0
2019-12-18 15:00:00,172.91,173.01,172.87,172.96,28720.0,160.2508,160.3435,160.2138,160.2972,28720.0
2019-12-18 15:10:00,172.98,173.08,172.74,172.75,36363.0,160.3157,160.4084,160.0933,160.1025,36363.0
2019-12-18 15:20:00,172.75,172.82,172.58,172.62,66150.0,160.1025,160.1674,159.945,159.9821,66150.0
2019-12-18 15:30:00,172.63,172.79,172.41,172.55,62962.0,159.9913,160.1396,159.7874,159.9172,62962.0
2019-12-18 15:40:00,172.56,172.83,172.53,172.83,93903.0,159.9264,160.1767,159.8986,160.1767,93903.0
2019-12-18 15:50:00,172.82,173.1,172.59,172.65,135185.0,160.1674,160.4269,159.9543,160.0099,135185.0
2019-12-19 09:30:00,173.3,173.33,172.19,173.0,37437.0,160.6123,160.6401,159.5835,160.3342,37437.0
2019-12-19 09:40:00,172.94,173.34,172.73,173.25,4806.0,160.2786,160.6493,160.084,160.5659,4806.0
2019-12-19 09:50:00,173.31,173.63,173.19,173.5,10053.0,160.6215,160.9181,160.5103,160.7976,10053.0
2019-12-19 10:00:00,173.5,173.54,173.17,173.17,35921.0,160.7976,160.8347,160.4918,160.4918,35921.0
2019-12-19 10:10:00,173.24,173.31,173.0,173.0,6544.0,160.5567,160.6215,160.3342,160.3342,6544.0
2019-12-19 10:20:00,172.97,173.09,172.73,173.09,17294.0,160.3064,160.4176,160.084,160.4176,17294.0
2019-12-19 10:30:00,173.08,173.11,172.9,172.98,2958.0,160.4084,160.4362,160.2416,160.3157,2958.0
2019-12-19 10:40:00,172.99,173.17,172.87,173.07,6638.0,160.325,160.4918,160.2138,160.3991,6638.0
2019-12-19 10:50:00,173.07,173.19,172.86,172.9,27290.0,160.3991,160.5103,160.2045,160.2416,27290.0
2019-12-19 11:00:00,172.89,172.93,172.59,172.64,10739.0,160.2323,160.2694,159.9543,160.0006,10739.0
2019-12-19 11:10:00,172.58,172.58,171.98,172.0,23618.0,159.945,159.945,159.3889,159.4074,23618.0
2019-12-19 11:20:00,172.03,172.53,171.92,172.42,12722.0,159.4353,159.8986,159.3333,159.7967,12722.0
2019-12-19 11:30:00,172.44,172.59,172.4,172.46,5830.0,159.8152,159.9543,159.7782,159.8338,5830.0
2019-12-19 11:40:00,172.46,172.52,172.36,172.38,6832.0,159.8338,159.8894,159.7411,159.7596,6832.0
2019-12-19 11:50:00,172.43,172.43,172.14,172.14,7140.0,159.806,159.806,159.5372,159.5372,7140.0
2019-12-19 12:00:00,172.18,172.23,172.05,172.15,8561.0,159.5743,159.6206,159.4538,159.5465,8561.0
2019-12-19 12:10:00,172.06,172.16,171.95,172.01,7397.0,159.4631,159.5557,159.3611,159.4167,7397.0
2019-12-19 12:20:00,172.01,172.22,171.98,172.15,18261.0,159.4167,159.6113,159.3889,159.5465,18261.0
2019-12-19 12:30:00,172.15,172.35,172.14,172.28,11927.0,159.5465,159.7318,159.5372,159.6669,11927.0
2019-12-19 12:40:00,172.25,172.25,172.0,172.1,6365.0,159.6391,159.6391,159.4074,159.5001,6365.0
2019-12-19 12:50:00,172.08,172.1,171.99,172.04,9571.0,159.4816,159.5001,159.3982,159.4445,9571.0
2019-12-19 13:00:00,172.05,172.14,171.99,172.14,6164.0,159.4538,159.5372,159.3982,159.5372,6164.0
2019-12-19 13:10:00,172.12,172.37,172.05,172.28,32108.0,159.5187,159.7504,159.4538,159.6669,32108.0
2019-12-19 13:20:00,172.26,172.33,172.24,172.28,8968.0,159.6484,159.7133,159.6299,159.6669,8968.0
2019-12-19 13:30:00,172.26,172.26,172.11,172.13,5697.0,159.6484,159.6484,159.5094,159.5279,5697.0
2019-12-19 13:40:00,172.14,172.22,172.14,172.22,6197.0,159.5372,159.6113,159.5372,159.6113,6197.0
2019-12-19 13:50:00,172.21,172.21,172.06,172.2,8252.0,159.6021,159.6021,159.4631,159.5928,8252.0
2019-12-19 14:00:00,172.2,172.21,172.09,172.09,7352.0,159.5928,159.6021,159.4909,159.4909,7352.0
2019-12-19 14:10:00,172.1,172.38,172.05,172.38,37924.0,159.5001,159.7596,159.4538,159.7596,37924.0
2019-12-19 14:20:00,172.38,172.6,172.35,172.6,9075.0,159.7596,159.9635,159.7318,159.9635,9075.0
2019-12-19 14:30:00,172.56,172.71,172.54,172.67,8357.0,159.9264,160.0655,159.9079,160.0284,8357.0
2019-12-19 14:40:00,172.68,173.01,172.68,172.82,26163.0,160.0377,160.3435,160.0377,160.1674,26163.0
2019-12-19 14:50:00,172.86,173.16,172.75,173.08,18212.0,160.2045,160.4825,160.1025,160.4084,18212.0
2019-12-19 15:00:00,173.08,173.14,172.97,173.01,15372.0,160.4084,160.464,160.3064,160.3435,15372.0
2019-12-19 15:10:00,172.98,173.09,172.92,173.06,20750.0,160.3157,160.4176,160.2601,160.3898,20750.0
2019-12-19 15:20:00,173.08,173.08,172.85,172.89,30238.0,160.4084,160.4084,160.1952,160.2323,30238.0
2019-12-19 15:30:00,172.88,173.0,172.78,172.84,53042.0,160.223,160.3342,160.1303,160.1859,53042.0
2019-12-19 15:40:00,172.84,173.01,172.81,172.87,43283.0,160.1859,160.3435,160.1581,160.2138,43283.0
2019-12-19 15:50:00,172.87,172.95,172.59,172.77,113300.0,160.2138,160.2879,159.9543,160.1211,113300.0
2019-12-20 09:30:00,175.38,176.58,173.78,174.99,368188.0,162.54,163.6521,161.0571,162.1785,368188.0
2019-12-20 09:40:00,174.83,176.0,174.66,174.86,84904.0,162.0303,163.1146,161.8727,162.0581,84904.0
2019-12-20 09:50:00,174.9,174.99,174.24,174.43,16370.0,162.0951,162.1785,161.4835,161.6595,16370.0
2019-12-20 10:00:00,174.32,174.38,173.57,173.64,30303.0,161.5576,161.6132,160.8625,160.9274,30303.0
2019-12-20 10:10:00,173.7,173.91,173.41,173.74,15147.0,160.983,161.1776,160.7142,161.0201,15147.0
2019-12-20 10:20:00,173.57,173.58,173.32,173.52,11498.0,160.8625,160.8718,160.6308,160.8162,11498.0
2019-12-20 10:30:00,173.48,174.2,173.31,174.2,34859.0,160.7791,161.4464,160.6215,161.4464,34859.0
2019-12-20 10:40:00,174.18,174.42,173.94,174.33,22547.0,161.4278,161.6503,161.2054,161.5669,22547.0
2019-12-20 10:50:00,174.28,174.57,174.16,174.57,18290.0,161.5205,161.7893,161.4093,161.7893,18290.0
2019-12-20 11:00:00,174.51,174.64,174.32,174.56,14125.0,161.7337,161.8542,161.5576,161.78,14125.0
2019-12-20 11:10:00,174.58,174.82,174.47,174.67,14462.0,161.7986,162.021,161.6966,161.882,14462.0
2019-12-20 11:20:00,174.63,175.09,174.62,175.05,38112.0,161.8449,162.2712,161.8356,162.2341,38112.0
2019-12-20 11:30:00,175.08,175.25,174.92,175.17,20012.0,162.262,162.4195,162.1137,162.3454,20012.0
2019-12-20 11:40:00,175.16,175.63,175.01,175.14,35728.0,162.3361,162.7717,162.1971,162.3176,35728.0
2019-12-20 11:50:00,175.1,175.24,174.81,174.81,13500.0,162.2805,162.4102,162.0117,162.0117,13500.0
2019-12-20 12:00:00,174.77,174.83,174.5,174.55,10154.0,161.9746,162.0303,161.7244,161.7708,10154.0
2019-12-20 12:10:00,174.51,174.59,174.38,174.53,10810.0,161.7337,161.8078,161.6132,161.7522,10810.0
2019-12-20 12:20:00,174.46,174.51,174.38,174.43,9258.0,161.6873,161.7337,161.6132,161.6595,9258.0
2019-12-20 12:30:00,174.46,174.63,174.39,174.42,13170.0,161.6873,161.8449,161.6225,161.6503,13170.0
2019-12-20 12:40:00,174.38,174.39,174.2,174.28,12557.0,161.6132,161.6225,161.4464,161.5205,12557.0
2019-12-20 12:50:00,174.29,174.3,174.03,174.15,12019.0,161.5298,161.5391,161.2888,161.4,12019.0
2019-12-20 13:00:00,174.12,174.22,174.06,174.13,6831.0,161.3722,161.4649,161.3166,161.3815,6831.0
2019-12-20 13:10:00,174.13,174.2,174.08,174.09,12961.0,161.3815,161.4464,161.3352,161.3444,12961.0
2019-12-20 13:20:00,174.09,174.22,173.77,173.81,42754.0,161.3444,161.4649,161.0479,161.0849,42754.0
2019-12-20 13:30:00,173.85,174.14,173.85,174.14,9412.0,161.122,161.3908,161.122,161.3908,9412.0
2019-12-20 13:40:00,174.12,174.12,174.0,174.05,9950.0,161.3722,161.3722,161.261,161.3074,9950.0
2019-12-20 13:50:00,174.03,174.16,173.93,173.99,10506.0,161.2888,161.4093,161.1961,161.2518,10506.0
2019-12-20 14:00:00,173.96,174.12,173.96,174.06,14025.0,161.2239,161.3722,161.2239,161.3166,14025.0
2019-12-20 14:10:00,174.06,174.32,174.06,174.2,13062.0,161.3166,161.5576,161.3166,161.4464,13062.0
2019-12-20 14:20:00,174.15,174.23,174.11,174.16,15011.0,161.4,161.4742,161.363,161.4093,15011.0
2019-12-20 14:30:00,174.16,174.26,174.11,174.14,13058.0,161.4093,161.502,161.363,161.3908,13058.0
2019-12-20 14:40:00,174.15,174.31,174.13,174.24,12805.0,161.4,161.5483,161.3815,161.4835,12805.0
2019-12-20 14:50:00,174.25,174.39,174.25,174.34,8978.0,161.4927,161.6225,161.4927,161.5761,8978.0
2019-12-20 15:00:00,174.36,174.37,174.19,174.22,14865.0,161.5947,161.6039,161.4371,161.4649,14865.0
2019-12-20 15:10:00,174.23,174.24,174.09,174.24,14812.0,161.4742,161.4835,161.3444,161.4835,14812.0
2019-12-20 15:20:00,174.23,174.32,174.16,174.32,19437.0,161.4742,161.5576,161.4093,161.5576,19437.0
2019-12-20 15:30:00,174.29,174.67,174.28,174.52,35690.0,161.5298,161.882,161.5205,161.743,35690.0
2019-12-20 15:40:00,174.52,174.68,174.47,174.53,49951.0,161.743,161.8912,161.6966,161.7522,49951.0
2019-12-20 15:50:00,174.63,174.89,174.51,174.68,171332.0,161.8449,162.0859,161.7337,161.8912,171332.0
2019-12-23 09:30:00,175.65,175.65,174.55,174.9,33574.0,162.7902,162.7902,161.7708,162.0951,33574.0
2019-12-23 09:40:00,174.89,175.0,174.57,174.96,7439.0,162.0859,162.1878,161.7893,162.1507,7439.0
2019-12-23 09:50:00,174.93,174.94,174.37,174.49,8782.0,162.1229,162.1322,161.6039,161.7151,8782.0
2019-12-23 10:00:00,174.5,174.54,174.15,174.53,9824.0,161.7244,161.7615,161.4,161.7522,9824.0
2019-12-23 10:10:00,174.61,174.73,174.39,174.53,6652.0,161.8264,161.9376,161.6225,161.7522,6652.0
2019-12-23 10:20:00,174.55,174.58,174.24,174.5,6102.0,161.7708,161.7986,161.4835,161.7244,6102.0
2019-12-23 10:30:00,174.42,174.51,174.25,174.42,8606.0,161.6503,161.7337,161.4927,161.6503,8606.0
2019-12-23 10:40:00,174.48,174.5,174.29,174.38,10850.0,161.7059,161.7244,161.5298,161.6132,10850.0
2019-12-23 10:50:00,174.32,174.59,174.32,174.52,9609.0,161.5576,161.8078,161.5576,161.743,9609.0
2019-12-23 11:00:00,174.55,174.55,174.32,174.35,8946.0,161.7708,161.7708,161.5576,161.5854,8946.0
2019-12-23 11:10:00,174.31,174.32,173.97,174.24,9821.0,161.5483,161.5576,161.2332,161.4835,9821.0
2019-12-23 11:20:00,174.21,174.34,174.15,174.34,7607.0,161.4556,161.5761,161.4,161.5761,7607.0
2019-12-23 11:30:00,174.34,174.34,173.94,174.0,15277.0,161.5761,161.5761,161.2054,161.261,15277.0
2019-12-23 11:40:00,173.95,173.95,173.79,173.79,11007.0,161.2147,161.2147,161.0664,161.0664,11007.0
2019-12-23 11:50:00,173.81,173.87,173.45,173.54,16961.0,161.0849,161.1405,160.7513,160.8347,16961.0
2019-12-23 12:00:00,173.6,174.27,173.6,174.24,13725.0,160.8903,161.5113,160.8903,161.4835,13725.0
2019-12-23 12:10:00,174.27,174.31,174.07,174.18,7059.0,161.5113,161.5483,161.3259,161.4278,7059.0
2019-12-23 12:20:00,174.22,174.22,174.04,174.09,7049.0,161.4649,161.4649,161.2981,161.3444,7049.0
2019-12-23 12:30:00,174.08,174.34,174.08,174.34,3574.0,161.3352,161.5761,161.3352,161.5761,3574.0
2019-12-23 12:40:00,174.35,174.51,174.13,174.28,7690.0,161.5854,161.7337,161.3815,161.5205,7690.0
2019-12-23 12:50:00,174.27,174.42,174.24,174.39,4791.0,161.5113,161.6503,161.4835,161.6225,4791.0
2019-12-23 13:00:00,174.42,174.68,174.39,174.49,6592.0,161.6503,161.8912,161.6225,161.7151,6592.0
2019-12-23 13:10:00,174.52,174.65,174.52,174.61,3721.0,161.743,161.8634,161.743,161.8264,3721.0
2019-12-23 13:20:00,174.62,174.95,174.56,174.92,27708.0,161.8356,162.1415,161.78,162.1137,27708.0
2019-12-23 13:30:00,174.96,175.02,174.73,174.8,5875.0,162.1507,162.2063,161.9376,162.0025,5875.0
2019-12-23 13:40:00,174.68,174.75,174.46,174.53,8657.0,161.8912,161.9561,161.6873,161.7522,8657.0
2019-12-23 13:50:00,174.56,174.68,174.56,174.66,5495.0,161.78,161.8912,161.78,161.8727,5495.0
2019-12-23 14:00:00,174.69,174.85,174.62,174.75,5283.0,161.9005,162.0488,161.8356,161.9561,5283.0
2019-12-23 14:10:00,174.71,174.84,174.71,174.81,3580.0,161.919,162.0395,161.919,162.0117,3580.0
2019-12-23 14:20:00,174.82,174.86,174.71,174.82,15528.0,162.021,162.0581,161.919,162.021,15528.0
2019-12-23 14:30:00,174.81,174.89,174.75,174.82,7913.0,162.0117,162.0859,161.9561,162.021,7913.0
2019-12-23 14:40:00,174.84,175.01,174.79,174.99,17055.0,162.0395,162.1971,161.9932,162.1785,17055.0
2019-12-23 14:50:00,174.99,175.08,174.93,175.05,7165.0,162.1785,162.262,162.1229,162.2341,7165.0
2019-12-23 15:00:00,175.06,175.35,175.01,175.27,10655.0,162.2434,162.5122,162.1971,162.438,10655.0
2019-12-23 15:10:00,175.31,175.49,175.29,175.29,13809.0,162.4751,162.6419,162.4566,162.4566,13809.0
2019-12-23 15:20:00,175.34,175.36,175.14,175.35,13003.0,162.5029,162.5215,162.3176,162.5122,13003.0
2019-12-23 15:30:00,175.33,175.41,175.2,175.31,22710.0,162.4936,162.5678,162.3732,162.4751,22710.0
2019-12-23 15:40:00,175.28,175.3,175.05,175.13,24798.0,162.4473,162.4658,162.2341,162.3083,24798.0
2019-12-23 15:50:00,175.12,175.24,174.91,175.06,50068.0,162.299,162.4102,162.1044,162.2434,50068.0
2019-12-24 09:30:00,174.95,175.5,174.69,174.75,17354.0,162.1415,162.6512,161.9005,161.9561,17354.0
2019-12-24 09:40:00,174.72,174.85,174.4,174.6,6680.0,161.9283,162.0488,161.6317,161.8171,6680.0
2019-12-24 09:50:00,174.55,174.58,174.4,174.57,5187.0,161.7708,161.7986,161.6317,161.7893,5187.0
2019-12-24 10:00:00,174.59,174.61,174.34,174.4,5284.0,161.8078,161.8264,161.5761,161.6317,5284.0
2019-12-24 10:10:00,174.42,174.55,174.25,174.44,6791.0,161.6503,161.7708,161.4927,161.6688,6791.0
2019-12-24 10:20:00,174.46,174.46,174.22,174.36,7180.0,161.6873,161.6873,161.4649,161.5947,7180.0
2019-12-24 10:30:00,174.36,174.66,174.33,174.33,11980.0,161.5947,161.8727,161.5669,161.5669,11980.0
2019-12-24 10:40:00,174.33,174.33,174.07,174.11,10109.0,161.5669,161.5669,161.3259,161.363,10109.0
2019-12-24 10:50:00,174.14,174.36,174.02,174.16,11330.0,161.3908,161.5947,161.2796,161.4093,11330.0
2019-12-24 11:00:00,174.23,174.57,174.23,174.5,8185.0,161.4742,161.7893,161.4742,161.7244,8185.0
2019-12-24 11:10:00,174.56,174.62,174.4,174.58,3926.0,161.78,161.8356,161.6317,161.7986,3926.0
2019-12-24 11:20:00,174.53,174.74,174.51,174.64,4070.0,161.7522,161.9468,161.7337,161.8542,4070.0
2019-12-24 11:30:00,174.69,174.75,174.51,174.66,9217.0,161.9005,161.9561,161.7337,161.8727,9217.0
2019-12-24 11:40:00,174.72,174.75,174.63,174.69,8036.0,161.9283,161.9561,161.8449,161.9005,8036.0
2019-12-24 11:50:00,174.66,174.75,174.66,174.74,4039.0,161.8727,161.9561,161.8727,161.9468,4039.0
2019-12-24 12:00:00,174.75,174.87,174.71,174.77,10747.0,161.9561,162.0673,161.919,161.9746,10747.0
2019-12-24 12:10:00,174.78,174.9,174.77,174.79,5565.0,161.9839,162.0951,161.9746,161.9932,5565.0
2019-12-24 12:20:00,174.8,174.93,174.75,174.82,5243.0,162.0025,162.1229,161.9561,162.021,5243.0
2019-12-24 12:30:00,174.76,174.82,174.67,174.67,7431.0,161.9654,162.021,161.882,161.882,7431.0
2019-12-24 12:40:00,174.64,174.7,174.56,174.63,8741.0,161.8542,161.9098,161.78,161.8449,8741.0
2019-12-24 12:50:00,174.62,174.65,174.38,174.5,27036.0,161.8356,161.8634,161.6132,161.7244,27036.0
2019-12-26 09:30:00,174.8,175.13,174.4,174.54,10491.0,162.0025,162.3083,161.6317,161.7615,10491.0
2019-12-26 09:40:00,174.67,174.67,174.36,174.57,5452.0,161.882,161.882,161.5947,161.7893,5452.0
2019-12-26 09:50:00,174.66,174.67,174.22,174.33,3111.0,161.8727,161.882,161.4649,161.5669,3111.0
2019-12-26 10:00:00,174.33,174.47,174.23,174.23,4522.0,161.5669,161.6966,161.4742,161.4742,4522.0
2019-12-26 10:10:00,174.29,174.35,174.2,174.3,6454.0,161.5298,161.5854,161.4464,161.5391,6454.0
2019-12-26 10:20:00,174.43,174.47,174.19,174.19,12468.0,161.6595,161.6966,161.4371,161.4371,12468.0
2019-12-26 10:30:00,174.24,174.45,174.22,174.43,4797.0,161.4835,161.6781,161.4649,161.6595,4797.0
2019-12-26 10:40:00,174.38,174.4,174.24,174.38,4602.0,161.6132,161.6317,161.4835,161.6132,4602.0
2019-12-26 10:50:00,174.4,174.57,174.29,174.42,7213.0,161.6317,161.7893,161.5298,161.6503,7213.0
2019-12-26 11:00:00,174.35,174.43,174.23,174.29,10359.0,161.5854,161.6595,161.4742,161.5298,10359.0
2019-12-26 11:10:00,174.27,174.27,173.93,173.98,10272.0,161.5113,161.5113,161.1961,161.2425,10272.0
2019-12-26 11:20:00,173.94,174.21,173.93,174.1,4699.0,161.2054,161.4556,161.1961,161.3537,4699.0
2019-12-26 11:30:00,174.13,174.23,173.85,173.89,8818.0,161.3815,161.4742,161.122,161.1591,8818.0
2019-12-26 11:40:00,173.91,174.21,173.91,174.08,4696.0,161.1776,161.4556,161.1776,161.3352,4696.0
2019-12-26 11:50:00,174.09,174.14,173.93,173.93,18695.0,161.3444,161.3908,161.1961,161.1961,18695.0
2019-12-26 12:00:00,173.92,173.96,173.71,173.79,6778.0,161.1869,161.2239,160.9923,161.0664,6778.0
2019-12-26 12:10:00,173.77,173.77,173.57,173.7,4838.0,161.0479,161.0479,160.8625,160.983,4838.0
2019-12-26 12:20:00,173.68,173.94,173.68,173.8,4185.0,160.9644,161.2054,160.9644,161.0757,4185.0
2019-12-26 12:30:00,173.81,174.0,173.79,173.99,3280.0,161.0849,161.261,161.0664,161.2518,3280.0
2019-12-26 12:40:00,174.0,174.02,173.9,173.9,1145.0,161.261,161.2796,161.1683,161.1683,1145.0
2019-12-26 12:50:00,173.89,174.14,173.89,174.1,4161.0,161.1591,161.3908,161.1591,161.3537,4161.0
2019-12-26 13:00:00,174.1,174.1,173.74,173.74,3249.0,161.3537,161.3537,161.0201,161.0201,3249.0
2019-12-26 13:10:00,173.8,173.89,173.67,173.75,1887.0,161.0757,161.1591,160.9552,161.0293,1887.0
2019-12-26 13:20:00,173.77,173.9,173.7,173.9,3957.0,161.0479,161.1683,160.983,161.1683,3957.0
2019-12-26 13:30:00,173.9,173.96,173.78,173.79,2703.0,161.1683,161.2239,161.0571,161.0664,2703.0
2019-12-26 13:40:00,173.85,173.92,173.8,173.92,5134.0,161.122,161.1869,161.0757,161.1869,5134.0
2019-12-26 13:50:00,173.86,174.01,173.83,174.01,4201.0,161.1313,161.2703,161.1035,161.2703,4201.0
2019-12-26 14:00:00,173.99,174.12,173.99,174.1,2070.0,161.2518,161.3722,161.2518,161.3537,2070.0
2019-12-26 14:10:00,174.13,174.27,174.13,174.27,1707.0,161.3815,161.5113,161.3815,161.5113,1707.0
2019-12-26 14:20:00,174.24,174.41,174.21,174.39,5230.0,161.4835,161.641,161.4556,161.6225,5230.0
2019-12-26 14:30:00,174.37,174.42,174.25,174.42,11008.0,161.6039,161.6503,161.4927,161.6503,11008.0
2019-12-26 14:40:00,174.41,174.69,174.39,174.69,6071.0,161.641,161.9005,161.6225,161.9005,6071.0
2019-12-26 14:50:00,174.61,174.62,174.51,174.51,4003.0,161.8264,161.8356,161.7337,161.7337,4003.0
2019-12-26 15:00:00,174.44,174.51,174.29,174.43,4160.0,161.6688,161.7337,161.5298,161.6595,4160.0
2019-12-26 15:10:00,174.45,174.56,174.41,174.53,5091.0,161.6781,161.78,161.641,161.7522,5091.0
2019-12-26 15:20:00,174.55,174.65,174.53,174.58,7560.0,161.7708,161.8634,161.7522,161.7986,7560.0
2019-12-26 15:30:00,174.59,174.65,174.43,174.44,8071.0,161.8078,161.8634,161.6595,161.6688,8071.0
2019-12-26 15:40:00,174.47,174.8,174.46,174.5,24815.0,161.6966,162.0025,161.6873,161.7244,24815.0
2019-12-26 15:50:00,174.49,174.85,174.48,174.85,37304.0,161.7151,162.0488,161.7059,162.0488,37304.0
2019-12-27 09:30:00,175.01,175.09,174.43,174.78,14340.0,162.1971,162.2712,161.6595,161.9839,14340.0
2019-12-27 09:40:00,174.73,174.95,174.64,174.87,11053.0,161.9376,162.1415,161.8542,162.0673,11053.0
2019-12-27 09:50:00,174.86,174.89,174.6,174.64,2961.0,162.0581,162.0859,161.8171,161.8542,2961.0
2019-12-27 10:00:00,174.52,174.61,174.3,174.61,7360.0,161.743,161.8264,161.5391,161.8264,7360.0
2019-12-27 10:10:00,174.61,174.81,174.54,174.7,5057.0,161.8264,162.0117,161.7615,161.9098,5057.0
2019-12-27 10:20:00,174.72,174.8,174.58,174.7,9050.0,161.9283,162.0025,161.7986,161.9098,9050.0
2019-12-27 10:30:00,174.64,174.87,174.51,174.87,4489.0,161.8542,162.0673,161.7337,162.0673,4489.0
2019-12-27 10:40:00,174.81,175.08,174.8,175.08,5343.0,162.0117,162.262,162.0025,162.262,5343.0
2019-12-27 10:50:00,175.02,175.52,174.95,175.44,17785.0,162.2063,162.6697,162.1415,162.5956,17785.0
2019-12-27 11:00:00,175.48,175.6,175.29,175.6,4721.0,162.6327,162.7439,162.4566,162.7439,4721.0
2019-12-27 11:10:00,175.59,175.66,175.39,175.39,2707.0,162.7346,162.7995,162.5493,162.5493,2707.0
2019-12-27 11:20:00,175.4,175.55,175.25,175.25,5723.0,162.5585,162.6975,162.4195,162.4195,5723.0
2019-12-27 11:30:00,175.17,175.51,175.17,175.36,9156.0,162.3454,162.6605,162.3454,162.5215,9156.0
2019-12-27 11:40:00,175.27,175.54,175.27,175.54,5100.0,162.438,162.6883,162.438,162.6883,5100.0
2019-12-27 11:50:00,175.55,175.71,175.49,175.59,7556.0,162.6975,162.8458,162.6419,162.7346,7556.0
2019-12-27 12:00:00,175.58,175.62,175.17,175.18,3045.0,162.7253,162.7624,162.3454,162.3546,3045.0
2019-12-27 12:10:00,175.21,175.25,175.09,175.16,3103.0,162.3824,162.4195,162.2712,162.3361,3103.0
2019-12-27 12:20:00,175.14,175.31,175.08,175.22,5570.0,162.3176,162.4751,162.262,162.3917,5570.0
2019-12-27 12:30:00,175.24,175.26,175.03,175.19,4121.0,162.4102,162.4288,162.2156,162.3639,4121.0
2019-12-27 12:40:00,175.16,175.36,175.15,175.33,2583.0,162.3361,162.5215,162.3268,162.4936,2583.0
2019-12-27 12:50:00,175.31,175.38,175.3,175.35,2600.0,162.4751,162.54,162.4658,162.5122,2600.0
2019-12-27 13:00:00,175.4,175.4,175.3,175.38,2499.0,162.5585,162.5585,162.4658,162.54,2499.0
2019-12-27 13:10:00,175.28,175.29,175.16,175.21,10600.0,162.4473,162.4566,162.3361,162.3824,10600.0
2019-12-27 13:20:00,175.2,175.37,175.19,175.37,4456.0,162.3732,162.5307,162.3639,162.5307,4456.0
2019-12-27 13:30:00,175.27,175.38,175.24,175.36,4700.0,162.438,162.54,162.4102,162.5215,4700.0
2019-12-27 13:40:00,175.36,175.36,175.19,175.27,11275.0,162.5215,162.5215,162.3639,162.438,11275.0
2019-12-27 13:50:00,175.27,175.27,175.02,175.02,6004.0,162.438,162.438,162.2063,162.2063,6004.0
2019-12-27 14:00:00,175.02,175.26,175.01,175.2,5402.0,162.2063,162.4288,162.1971,162.3732,5402.0
2019-12-27 14:10:00,175.23,175.38,175.21,175.38,4470.0,162.401,162.54,162.3824,162.54,4470.0
2019-12-27 14:20:00,175.39,175.39,175.25,175.29,4014.0,162.5493,162.5493,162.4195,162.4566,4014.0
2019-12-27 14:30:00,175.32,175.41,175.3,175.41,3188.0,162.4844,162.5678,162.4658,162.5678,3188.0
2019-12-27 14:40:00,175.41,175.64,175.41,175.52,8499.0,162.5678,162.781,162.5678,162.6697,8499.0
2019-12-27 14:50:00,175.51,175.51,175.37,175.44,6010.0,162.6605,162.6605,162.5307,162.5956,6010.0
2019-12-27 15:00:00,175.45,175.45,175.21,175.26,3628.0,162.6049,162.6049,162.3824,162.4288,3628.0
2019-12-27 15:10:00,175.26,175.39,175.23,175.34,5634.0,162.4288,162.5493,162.401,162.5029,5634.0
2019-12-27 15:20:00,175.34,175.46,175.27,175.46,9619.0,162.5029,162.6141,162.438,162.6141,9619.0
2019-12-27 15:30:00,175.45,175.54,175.33,175.45,12250.0,162.6049,162.6883,162.4936,162.6049,12250.0
2019-12-27 15:40:00,175.43,175.48,175.18,175.19,22772.0,162.5863,162.6327,162.3546,162.3639,22772.0
2019-12-27 15:50:00,175.2,175.86,175.05,175.81,120673.0,162.3732,162.9848,162.2341,162.9385,120673.0
2019-12-30 09:30:00,174.89,174.95,174.26,174.67,27030.0,162.7932,162.849,162.2067,162.5884,27030.0
2019-12-30 09:40:00,174.57,174.57,173.81,173.95,12595.0,162.4953,162.4953,161.7879,161.9182,12595.0
2019-12-30 09:50:00,173.94,174.79,173.86,174.45,16534.0,161.9089,162.7001,161.8344,162.3836,16534.0
2019-12-30 10:00:00,174.48,174.52,174.02,174.15,6765.0,162.4115,162.4488,161.9833,162.1044,6765.0
2019-12-30 10:10:00,174.04,174.06,173.51,173.76,13576.0,162.002,162.0206,161.5086,161.7413,13576.0
2019-12-30 10:20:00,173.87,174.11,173.69,173.84,5679.0,161.8437,162.0671,161.6762,161.8158,5679.0
2019-12-30 10:30:00,173.96,174.03,173.73,174.03,6511.0,161.9275,161.9927,161.7134,161.9927,6511.0
2019-12-30 10:40:00,174.01,174.17,173.76,173.79,10308.0,161.974,162.123,161.7413,161.7693,10308.0
2019-12-30 10:50:00,173.76,174.07,173.66,174.06,11725.0,161.7413,162.0299,161.6483,162.0206,11725.0
2019-12-30 11:00:00,174.14,174.21,173.9,174.0,10735.0,162.095,162.1602,161.8716,161.9647,10735.0
2019-12-30 11:10:00,174.0,174.33,173.86,174.21,9892.0,161.9647,162.2719,161.8344,162.1602,9892.0
2019-12-30 11:20:00,174.17,174.38,174.1,174.25,10782.0,162.123,162.3184,162.0578,162.1974,10782.0
2019-12-30 11:30:00,174.24,174.44,174.15,174.33,11767.0,162.1881,162.3743,162.1044,162.2719,11767.0
2019-12-30 11:40:00,174.31,174.66,174.31,174.63,4803.0,162.2533,162.5791,162.2533,162.5512,4803.0
2019-12-30 11:50:00,174.59,174.61,174.24,174.31,10743.0,162.5139,162.5325,162.1881,162.2533,10743.0
2019-12-30 12:00:00,174.37,174.56,174.34,174.56,5963.0,162.3091,162.486,162.2812,162.486,5963.0
2019-12-30 12:10:00,174.58,174.76,174.55,174.76,7374.0,162.5046,162.6722,162.4767,162.6722,7374.0
2019-12-30 12:20:00,174.76,174.95,174.68,174.9,11730.0,162.6722,162.849,162.5977,162.8025,11730.0
2019-12-30 12:30:00,174.9,175.06,174.84,175.04,26356.0,162.8025,162.9514,162.7466,162.9328,26356.0
2019-12-30 12:40:00,175.01,175.07,174.9,174.95,6240.0,162.9049,162.9607,162.8025,162.849,6240.0
2019-12-30 12:50:00,174.92,175.08,174.89,175.06,11125.0,162.8211,162.97,162.7932,162.9514,11125.0
2019-12-30 13:00:00,175.09,175.12,174.88,174.88,4706.0,162.9793,163.0073,162.7839,162.7839,4706.0
2019-12-30 13:10:00,174.83,174.93,174.6,174.66,7931.0,162.7373,162.8304,162.5232,162.5791,7931.0
2019-12-30 13:20:00,174.61,174.98,174.48,174.78,20545.0,162.5325,162.8769,162.4115,162.6908,20545.0
2019-12-30 13:30:00,174.81,175.0,174.79,174.84,20495.0,162.7187,162.8956,162.7001,162.7466,20495.0
2019-12-30 13:40:00,174.82,174.84,174.45,174.57,10523.0,162.728,162.7466,162.3836,162.4953,10523.0
2019-12-30 13:50:00,174.61,174.87,174.59,174.65,20785.0,162.5325,162.7746,162.5139,162.5698,20785.0
2019-12-30 14:00:00,174.61,174.61,174.07,174.07,7638.0,162.5325,162.5325,162.0299,162.0299,7638.0
2019-12-30 14:10:00,174.12,174.24,174.04,174.14,6251.0,162.0764,162.1881,162.002,162.095,6251.0
2019-12-30 14:20:00,174.17,174.17,173.82,173.85,18863.0,162.123,162.123,161.7972,161.8251,18863.0
2019-12-30 14:30:00,173.87,173.91,173.64,173.91,19414.0,161.8437,161.881,161.6296,161.881,19414.0
2019-12-30 14:40:00,173.94,174.21,173.93,174.13,14551.0,161.9089,162.1602,161.8996,162.0857,14551.0
2019-12-30 14:50:00,174.09,174.24,174.09,174.1,11759.0,162.0485,162.1881,162.0485,162.0578,11759.0
2019-12-30 15:00:00,174.09,174.58,174.09,174.48,13779.0,162.0485,162.5046,162.0485,162.4115,13779.0
2019-12-30 15:10:00,174.48,174.72,174.47,174.61,9288.0,162.4115,162.6349,162.4022,162.5325,9288.0
2019-12-30 15:20:00,174.63,174.72,174.47,174.5,16010.0,162.5512,162.6349,162.4022,162.4301,16010.0
2019-12-30 15:30:00,174.51,174.56,174.22,174.27,15711.0,162.4395,162.486,162.1695,162.2161,15711.0
2019-12-30 15:40:00,174.27,174.28,174.03,174.17,32412.0,162.2161,162.2254,161.9927,162.123,32412.0
2019-12-30 15:50:00,174.15,174.44,174.01,174.16,75058.0,162.1044,162.3743,161.974,162.1137,75058.0
2019-12-31 09:30:00,174.12,174.67,173.66,174.29,16834.0,162.0764,162.5884,161.6483,162.2347,16834.0
2019-12-31 09:40:00,174.32,174.66,173.98,174.5,6405.0,162.2626,162.5791,161.9461,162.4301,6405.0
2019-12-31 09:50:00,174.35,174.45,174.11,174.37,3891.0,162.2905,162.3836,162.0671,162.3091,3891.0
2019-12-31 10:00:00,174.24,174.48,174.03,174.48,1800.0,162.1881,162.4115,161.9927,162.4115,1800.0
2019-12-31 10:10:00,174.5,174.58,174.33,174.37,7185.0,162.4301,162.5046,162.2719,162.3091,7185.0
2019-12-31 10:20:00,174.37,174.62,174.28,174.28,9627.0,162.3091,162.5418,162.2254,162.2254,9627.0
2019-12-31 10:30:00,174.25,174.39,174.14,174.34,5700.0,162.1974,162.3278,162.095,162.2812,5700.0
2019-12-31 10:40:00,174.27,174.34,173.94,173.95,4480.0,162.2161,162.2812,161.9089,161.9182,4480.0
2019-12-31 10:50:00,173.9,173.97,173.78,173.87,6316.0,161.8716,161.9368,161.7599,161.8437,6316.0
2019-12-31 11:00:00,173.78,173.99,173.69,173.91,4000.0,161.7599,161.9554,161.6762,161.881,4000.0
2019-12-31 11:10:00,173.9,174.22,173.87,174.22,5874.0,161.8716,162.1695,161.8437,162.1695,5874.0
2019-12-31 11:20:00,174.23,174.31,173.88,173.91,4411.0,162.1788,162.2533,161.853,161.881,4411.0
2019-12-31 11:30:00,173.94,173.95,173.64,173.9,6697.0,161.9089,161.9182,161.6296,161.8716,6697.0
2019-12-31 11:40:00,173.84,174.06,173.68,174.06,11556.0,161.8158,162.0206,161.6669,162.0206,11556.0
2019-12-31 11:50:00,174.02,174.04,173.82,173.9,6234.0,161.9833,162.002,161.7972,161.8716,6234.0
2019-12-31 12:00:00,173.82,173.94,173.6,173.6,9373.0,161.7972,161.9089,161.5924,161.5924,9373.0
2019-12-31 12:10:00,173.6,173.7,173.46,173.57,6868.0,161.5924,161.6855,161.4621,161.5645,6868.0
2019-12-31 12:20:00,173.56,173.61,173.3,173.5,11983.0,161.5552,161.6017,161.3132,161.4993,11983.0
2019-12-31 12:30:00,173.52,173.65,173.52,173.59,5396.0,161.5179,161.6389,161.5179,161.5831,5396.0
2019-12-31 12:40:00,173.63,173.69,173.57,173.62,5038.0,161.6203,161.6762,161.5645,161.611,5038.0
2019-12-31 12:50:00,173.62,173.63,173.48,173.52,7012.0,161.611,161.6203,161.4807,161.5179,7012.0
2019-12-31 13:00:00,173.5,173.57,173.4,173.46,7817.0,161.4993,161.5645,161.4062,161.4621,7817.0
2019-12-31 13:10:00,173.44,173.44,173.13,173.14,5718.0,161.4435,161.4435,161.1549,161.1642,5718.0
2019-12-31 13:20:00,173.22,173.39,173.1,173.15,7761.0,161.2387,161.3969,161.127,161.1735,7761.0
2019-12-31 13:30:00,173.19,173.19,173.03,173.08,5029.0,161.2108,161.2108,161.0618,161.1084,5029.0
2019-12-31 13:40:00,173.12,173.15,172.98,173.06,5484.0,161.1456,161.1735,161.0153,161.0898,5484.0
2019-12-31 13:50:00,173.1,173.1,172.91,172.95,6083.0,161.127,161.127,160.9501,160.9874,6083.0
2019-12-31 14:00:00,172.91,173.0,172.81,172.94,12127.0,160.9501,161.0339,160.857,160.9781,12127.0
2019-12-31 14:10:00,172.96,173.01,172.79,173.01,5530.0,160.9967,161.0432,160.8384,161.0432,5530.0
2019-12-31 14:20:00,173.03,173.2,173.02,173.15,10269.0,161.0618,161.2201,161.0525,161.1735,10269.0
2019-12-31 14:30:00,173.11,173.13,173.01,173.05,7999.0,161.1363,161.1549,161.0432,161.0804,7999.0
2019-12-31 14:40:00,173.06,173.18,173.02,173.18,8929.0,161.0898,161.2015,161.0525,161.2015,8929.0
2019-12-31 14:50:00,173.16,173.17,172.5,172.53,12999.0,161.1828,161.1921,160.5685,160.5964,12999.0
2019-12-31 15:00:00,172.55,172.75,172.53,172.65,15512.0,160.615,160.8012,160.5964,160.7081,15512.0
2019-12-31 15:10:00,172.65,172.87,172.64,172.84,8598.0,160.7081,160.9129,160.6988,160.885,8598.0
2019-12-31 15:20:00,172.86,173.21,172.84,173.11,12128.0,160.9036,161.2294,160.885,161.1363,12128.0
2019-12-31 15:30:00,173.14,173.39,173.13,173.39,13429.0,161.1642,161.3969,161.1549,161.3969,13429.0
2019-12-31 15:40:00,173.42,173.54,173.3,173.38,12849.0,161.4249,161.5366,161.3132,161.3876,12849.0
2019-12-31 15:50:00,173.39,173.46,173.04,173.21,57547.0,161.3969,161.4621,161.0711,161.2294,57547.0
2020-01-02 09:30:00,174.24,174.65,173.73,174.49,49927.0,162.1881,162.5698,161.7134,162.4208,49927.0
2020-01-02 09:40:00,174.61,175.21,174.5,174.68,16064.0,162.5325,163.091,162.4301,162.5977,16064.0
2020-01-02 09:50:00,174.75,174.89,174.62,174.68,10668.0,162.6629,162.7932,162.5418,162.5977,10668.0
2020-01-02 10:00:00,174.71,174.84,174.26,174.84,66739.0,162.6256,162.7466,162.2067,162.7466,66739.0
2020-01-02 10:10:00,174.84,174.92,174.33,174.37,17163.0,162.7466,162.8211,162.2719,162.3091,17163.0
2020-01-02 10:20:00,174.38,174.52,174.05,174.18,27573.0,162.3184,162.4488,162.0113,162.1323,27573.0
2020-01-02 10:30:00,174.23,174.52,174.07,174.46,25447.0,162.1788,162.4488,162.0299,162.3929,25447.0
2020-01-02 10:40:00,174.46,175.0,174.46,174.83,18970.0,162.3929,162.8956,162.3929,162.7373,18970.0
2020-01-02 10:50:00,174.96,175.46,174.87,175.44,9795.0,162.8583,163.3237,162.7746,163.3051,9795.0
2020-01-02 11:00:00,175.38,175.46,175.04,175.17,13784.0,163.2493,163.3237,162.9328,163.0538,13784.0
2020-01-02 11:10:00,175.14,175.31,175.12,175.3,10136.0,163.0259,163.1841,163.0073,163.1748,10136.0
2020-01-02 11:20:00,175.3,175.75,175.25,175.7,29926.0,163.1748,163.5937,163.1283,163.5471,29926.0
2020-01-02 11:30:00,175.74,176.06,175.68,175.92,36573.0,163.5844,163.8822,163.5285,163.7519,36573.0
2020-01-02 11:40:00,175.91,176.03,175.78,175.83,21577.0,163.7426,163.8543,163.6216,163.6682,21577.0
2020-01-02 11:50:00,175.85,176.07,175.83,176.05,17494.0,163.6868,163.8916,163.6682,163.8729,17494.0
2020-01-02 12:00:00,176.04,176.18,175.99,176.14,28321.0,163.8636,163.9939,163.8171,163.9567,28321.0
2020-01-02 12:10:00,176.14,176.36,176.11,176.35,15452.0,163.9567,164.1615,163.9288,164.1522,15452.0
2020-01-02 12:20:00,176.38,176.73,176.32,176.72,17054.0,164.1801,164.5059,164.1243,164.4966,17054.0
2020-01-02 12:30:00,176.73,176.73,176.33,176.42,16048.0,164.5059,164.5059,164.1336,164.2173,16048.0
2020-01-02 12:40:00,176.39,176.5,176.0,176.02,19567.0,164.1894,164.2918,163.8264,163.845,19567.0
2020-01-02 12:50:00,175.99,176.11,175.96,176.03,11723.0,163.8171,163.9288,163.7892,163.8543,11723.0
2020-01-02 13:00:00,176.02,176.06,175.55,175.6,12569.0,163.845,163.8822,163.4075,163.4541,12569.0
2020-01-02 13:10:00,175.57,175.61,175.4,175.4,21336.0,163.4261,163.4634,163.2679,163.2679,21336.0
2020-01-02 13:20:00,175.43,175.56,175.43,175.49,6672.0,163.2958,163.4168,163.2958,163.3517,6672.0
2020-01-02 13:30:00,175.5,175.5,175.19,175.37,12056.0,163.361,163.361,163.0724,163.24,12056.0
2020-01-02 13:40:00,175.31,175.41,175.06,175.33,14241.0,163.1841,163.2772,162.9514,163.2027,14241.0
2020-01-02 13:50:00,175.32,175.32,175.16,175.26,4020.0,163.1934,163.1934,163.0445,163.1376,4020.0
2020-01-02 14:00:00,175.27,175.37,175.21,175.35,13908.0,163.1469,163.24,163.091,163.2214,13908.0
2020-01-02 14:10:00,175.38,175.59,175.37,175.58,12035.0,163.2493,163.4448,163.24,163.4354,12035.0
2020-01-02 14:20:00,175.59,175.71,175.52,175.66,16807.0,163.4448,163.5565,163.3796,163.5099,16807.0
2020-01-02 14:30:00,175.62,175.65,175.47,175.56,16941.0,163.4727,163.5006,163.3331,163.4168,16941.0
2020-01-02 14:40:00,175.59,175.82,175.59,175.79,18962.0,163.4448,163.6588,163.4448,163.6309,18962.0
2020-01-02 14:50:00,175.78,175.9,175.77,175.85,15426.0,163.6216,163.7333,163.6123,163.6868,15426.0
2020-01-02 15:00:00,175.82,175.98,175.78,175.93,12806.0,163.6588,163.8078,163.6216,163.7612,12806.0
2020-01-02 15:10:00,175.92,176.03,175.82,175.87,22182.0,163.7519,163.8543,163.6588,163.7054,22182.0
2020-01-02 15:20:00,175.88,176.14,175.82,176.14,28298.0,163.7147,163.9567,163.6588,163.9567,28298.0
2020-01-02 15:30:00,176.13,176.37,176.12,176.3,26398.0,163.9474,164.1708,163.9381,164.1056,26398.0
2020-01-02 15:40:00,176.31,176.39,176.12,176.2,45972.0,164.115,164.1894,163.9381,164.0126,45972.0
2020-01-02 15:50:00,176.21,176.88,176.21,176.88,101612.0,164.0219,164.6455,164.0219,164.6455,101612.0
2020-01-03 09:30:00,174.21,175.24,174.14,174.27,33646.0,162.1602,163.119,162.095,162.2161,33646.0
2020-01-03 09:40:00,174.35,175.07,174.35,174.85,15625.0,162.2905,162.9607,162.2905,162.7559,15625.0
2020-01-03 09:50:00,174.79,174.93,174.58,174.71,42361.0,162.7001,162.8304,162.5046,162.6256,42361.0
2020-01-03 10:00:00,174.69,174.69,173.63,173.74,27665.0,162.607,162.607,161.6203,161.7227,27665.0
2020-01-03 10:10:00,173.84,174.22,173.76,173.84,16712.0,161.8158,162.1695,161.7413,161.8158,16712.0
2020-01-03 10:20:00,173.76,174.08,173.55,174.01,13936.0,161.7413,162.0392,161.5459,161.974,13936.0
2020-01-03 10:30:00,173.89,174.28,173.83,174.12,15572.0,161.8623,162.2254,161.8065,162.0764,15572.0
2020-01-03 10:40:00,174.16,174.25,173.95,173.96,12121.0,162.1137,162.1974,161.9182,161.9275,12121.0
2020-01-03 10:50:00,173.94,174.37,173.81,174.37,9348.0,161.9089,162.3091,161.7879,162.3091,9348.0
2020-01-03 11:00:00,174.26,174.64,174.25,174.57,20310.0,162.2067,162.5605,162.1974,162.4953,20310.0
2020-01-03 11:10:00,174.52,174.97,174.51,174.67,22869.0,162.4488,162.8676,162.4395,162.5884,22869.0
2020-01-03 11:20:00,174.71,174.96,174.7,174.72,11192.0,162.6256,162.8583,162.6163,162.6349,11192.0
2020-01-03 11:30:00,174.69,175.02,174.69,174.9,19328.0,162.607,162.9142,162.607,162.8025,19328.0
2020-01-03 11:40:00,174.88,174.88,174.57,174.67,9613.0,162.7839,162.7839,162.4953,162.5884,9613.0
2020-01-03 11:50:00,174.7,174.8,174.57,174.57,5925.0,162.6163,162.7094,162.4953,162.4953,5925.0
2020-01-03 12:00:00,174.63,174.86,174.58,174.67,8678.0,162.5512,162.7652,162.5046,162.5884,8678.0
2020-01-03 12:10:00,174.69,174.74,174.46,174.55,6110.0,162.607,162.6535,162.3929,162.4767,6110.0
2020-01-03 12:20:00,174.55,174.75,174.35,174.75,22766.0,162.4767,162.6629,162.2905,162.6629,22766.0
2020-01-03 12:30:00,174.78,175.06,174.69,174.95,19291.0,162.6908,162.9514,162.607,162.849,19291.0
2020-01-03 12:40:00,174.99,175.19,174.85,175.13,18046.0,162.8863,163.0724,162.7559,163.0166,18046.0
2020-01-03 12:50:00,175.14,175.2,174.97,175.02,9640.0,163.0259,163.0817,162.8676,162.9142,9640.0
2020-01-03 13:00:00,175.02,175.1,174.9,175.03,12403.0,162.9142,162.9886,162.8025,162.9235,12403.0
2020-01-03 13:10:00,175.07,175.09,174.78,174.81,20058.0,162.9607,162.9793,162.6908,162.7187,20058.0
2020-01-03 13:20:00,174.8,174.92,174.77,174.81,5900.0,162.7094,162.8211,162.6815,162.7187,5900.0
2020-01-03 13:30:00,174.81,174.9,174.17,174.57,25006.0,162.7187,162.8025,162.123,162.4953,25006.0
2020-01-03 13:40:00,174.64,174.7,174.47,174.56,7316.0,162.5605,162.6163,162.4022,162.486,7316.0
2020-01-03 13:50:00,174.59,174.69,174.52,174.55,4321.0,162.5139,162.607,162.4488,162.4767,4321.0
2020-01-03 14:00:00,174.59,174.62,174.34,174.36,7200.0,162.5139,162.5418,162.2812,162.2998,7200.0
2020-01-03 14:10:00,174.36,174.53,174.35,174.5,5020.0,162.2998,162.4581,162.2905,162.4301,5020.0
2020-01-03 14:20:00,174.5,174.51,174.34,174.45,5785.0,162.4301,162.4395,162.2812,162.3836,5785.0
2020-01-03 14:30:00,174.42,174.77,174.42,174.66,13515.0,162.3557,162.6815,162.3557,162.5791,13515.0
2020-01-03 14:40:00,174.65,174.65,174.46,174.54,20542.0,162.5698,162.5698,162.3929,162.4674,20542.0
2020-01-03 14:50:00,174.58,174.85,174.58,174.76,11333.0,162.5046,162.7559,162.5046,162.6722,11333.0
2020-01-03 15:00:00,174.79,175.18,174.79,175.08,12892.0,162.7001,163.0631,162.7001,162.97,12892.0
2020-01-03 15:10:00,175.04,175.15,174.91,175.08,24372.0,162.9328,163.0352,162.8118,162.97,24372.0
2020-01-03 15:20:00,175.08,175.19,174.99,175.04,11537.0,162.97,163.0724,162.8863,162.9328,11537.0
2020-01-03 15:30:00,175.04,175.33,174.89,175.17,29246.0,162.9328,163.2027,162.7932,163.0538,29246.0
2020-01-03 15:40:00,175.17,175.51,175.15,175.3,38027.0,163.0538,163.3703,163.0352,163.1748,38027.0
2020-01-03 15:50:00,175.31,175.76,175.23,175.51,120316.0,163.1841,163.603,163.1097,163.3703,120316.0
2020-01-06 09:30:00,174.48,174.67,173.73,173.84,35237.0,162.4115,162.5884,161.7134,161.8158,35237.0
2020-01-06 09:40:00,173.77,174.36,173.75,174.23,12605.0,161.7506,162.2998,161.732,162.1788,12605.0
2020-01-06 09:50:00,174.32,174.51,174.21,174.37,16422.0,162.2626,162.4395,162.1602,162.3091,16422.0
2020-01-06 10:00:00,174.38,174.47,174.05,174.19,21908.0,162.3184,162.4022,162.0113,162.1416,21908.0
2020-01-06 10:10:00,174.19,174.41,174.0,174.38,22550.0,162.1416,162.3464,161.9647,162.3184,22550.0
2020-01-06 10:20:00,174.34,174.58,174.19,174.28,4982.0,162.2812,162.5046,162.1416,162.2254,4982.0
2020-01-06 10:30:00,174.29,174.4,174.18,174.25,5535.0,162.2347,162.3371,162.1323,162.1974,5535.0
2020-01-06 10:40:00,174.37,174.91,174.3,174.9,5504.0,162.3091,162.8118,162.244,162.8025,5504.0
2020-01-06 10:50:00,174.9,175.06,174.78,174.88,11228.0,162.8025,162.9514,162.6908,162.7839,11228.0
2020-01-06 11:00:00,174.91,175.11,174.88,175.08,15521.0,162.8118,162.998,162.7839,162.97,15521.0
2020-01-06 11:10:00,175.11,175.35,175.11,175.34,12290.0,162.998,163.2214,162.998,163.212,12290.0
2020-01-06 11:20:00,175.29,175.32,175.0,175.02,12123.0,163.1655,163.1934,162.8956,162.9142,12123.0
2020-01-06 11:30:00,175.06,175.25,174.92,174.92,7839.0,162.9514,163.1283,162.8211,162.8211,7839.0
2020-01-06 11:40:00,174.95,174.96,174.79,174.88,6643.0,162.849,162.8583,162.7001,162.7839,6643.0
2020-01-06 11:50:00,174.91,175.09,174.9,175.02,7157.0,162.8118,162.9793,162.8025,162.9142,7157.0
2020-01-06 12:00:00,175.0,175.1,174.9,175.1,17743.0,162.8956,162.9886,162.8025,162.9886,17743.0
2020-01-06 12:10:00,175.11,175.36,175.08,175.35,16832.0,162.998,163.2307,162.97,163.2214,16832.0
2020-01-06 12:20:00,175.33,175.4,175.09,175.1,5776.0,163.2027,163.2679,162.9793,162.9886,5776.0
2020-01-06 12:30:00,175.09,175.28,175.08,175.26,20123.0,162.9793,163.1562,162.97,163.1376,20123.0
2020-01-06 12:40:00,175.3,175.55,175.3,175.42,9401.0,163.1748,163.4075,163.1748,163.2865,9401.0
2020-01-06 12:50:00,175.43,175.5,175.34,175.4,5786.0,163.2958,163.361,163.212,163.2679,5786.0
2020-01-06 13:00:00,175.42,175.57,175.34,175.45,26484.0,163.2865,163.4261,163.212,163.3144,26484.0
2020-01-06 13:10:00,175.43,175.47,175.36,175.4,6896.0,163.2958,163.3331,163.2307,163.2679,6896.0
2020-01-06 13:20:00,175.43,175.5,175.41,175.46,8433.0,163.2958,163.361,163.2772,163.3237,8433.0
2020-01-06 13:30:00,175.44,175.47,175.33,175.4,6719.0,163.3051,163.3331,163.2027,163.2679,6719.0
2020-01-06 13:40:00,175.42,175.56,175.42,175.55,6670.0,163.2865,163.4168,163.2865,163.4075,6670.0
2020-01-06 13:50:00,175.54,175.54,175.45,175.48,12351.0,163.3982,163.3982,163.3144,163.3424,12351.0
2020-01-06 14:00:00,175.49,175.49,175.24,175.31,11420.0,163.3517,163.3517,163.119,163.1841,11420.0
2020-01-06 14:10:00,175.32,175.43,175.29,175.33,8451.0,163.1934,163.2958,163.1655,163.2027,8451.0
2020-01-06 14:20:00,175.31,175.41,175.31,175.37,7994.0,163.1841,163.2772,163.1841,163.24,7994.0
2020-01-06 14:30:00,175.35,175.38,175.14,175.2,8424.0,163.2214,163.2493,163.0259,163.0817,8424.0
2020-01-06 14:40:00,175.2,175.31,175.14,175.17,7122.0,163.0817,163.1841,163.0259,163.0538,7122.0
2020-01-06 14:50:00,175.16,175.32,175.09,175.28,13990.0,163.0445,163.1934,162.9793,163.1562,13990.0
2020-01-06 15:00:00,175.27,175.6,175.27,175.55,19848.0,163.1469,163.4541,163.1469,163.4075,19848.0
2020-01-06 15:10:00,175.54,175.84,175.54,175.67,26194.0,163.3982,163.6775,163.3982,163.5192,26194.0
2020-01-06 15:20:00,175.65,175.8,175.56,175.69,13254.0,163.5006,163.6402,163.4168,163.5378,13254.0
2020-01-06 15:30:00,175.7,176.21,175.67,176.14,30305.0,163.5471,164.0219,163.5192,163.9567,30305.0
2020-01-06 15:40:00,176.15,176.4,176.15,176.24,57577.0,163.966,164.1987,163.966,164.0498,57577.0
2020-01-06 15:50:00,176.28,176.88,176.25,176.78,107120.0,164.087,164.6455,164.0591,164.5524,107120.0
2020-01-07 09:30:00,176.01,176.44,175.67,176.01,38262.0,163.8357,164.236,163.5192,163.8357,38262.0
2020-01-07 09:40:00,175.97,175.97,175.5,175.69,9081.0,163.7985,163.7985,163.361,163.5378,9081.0
2020-01-07 09:50:00,175.77,175.84,175.5,175.59,26072.0,163.6123,163.6775,163.361,163.4448,26072.0
2020-01-07 10:00:00,175.69,175.97,175.02,175.11,13480.0,163.5378,163.7985,162.9142,162.998,13480.0
2020-01-07 10:10:00,175.07,175.5,174.9,175.22,31192.0,162.9607,163.361,162.8025,163.1003,31192.0
2020-01-07 10:20:00,175.19,175.29,174.83,175.06,13171.0,163.0724,163.1655,162.7373,162.9514,13171.0
2020-01-07 10:30:00,175.11,175.24,174.84,175.12,10568.0,162.998,163.119,162.7466,163.0073,10568.0
2020-01-07 10:40:00,175.07,175.29,174.95,175.09,27411.0,162.9607,163.1655,162.849,162.9793,27411.0
2020-01-07 10:50:00,175.14,175.53,175.1,175.43,9790.0,163.0259,163.3889,162.9886,163.2958,9790.0
2020-01-07 11:00:00,175.43,175.48,175.24,175.36,26608.0,163.2958,163.3424,163.119,163.2307,26608.0
2020-01-07 11:10:00,175.36,175.46,174.95,175.03,23452.0,163.2307,163.3237,162.849,162.9235,23452.0
2020-01-07 11:20:00,175.04,175.04,174.55,174.67,15355.0,162.9328,162.9328,162.4767,162.5884,15355.0
2020-01-07 11:30:00,174.73,174.78,174.33,174.34,20033.0,162.6442,162.6908,162.2719,162.2812,20033.0
2020-01-07 11:40:00,174.34,174.44,174.21,174.21,15723.0,162.2812,162.3743,162.1602,162.1602,15723.0
2020-01-07 11:50:00,174.2,174.27,173.75,173.83,14238.0,162.1509,162.2161,161.732,161.8065,14238.0
2020-01-07 12:00:00,173.83,173.84,173.53,173.76,36169.0,161.8065,161.8158,161.5272,161.7413,36169.0
2020-01-07 12:10:00,173.78,174.01,173.63,173.95,21659.0,161.7599,161.974,161.6203,161.9182,21659.0
2020-01-07 12:20:00,173.97,174.1,173.86,173.88,19026.0,161.9368,162.0578,161.8344,161.853,19026.0
2020-01-07 12:30:00,173.88,173.88,173.64,173.68,11130.0,161.853,161.853,161.6296,161.6669,11130.0
2020-01-07 12:40:00,173.63,173.83,173.61,173.65,8006.0,161.6203,161.8065,161.6017,161.6389,8006.0
2020-01-07 12:50:00,173.65,173.67,173.49,173.59,12931.0,161.6389,161.6576,161.49,161.5831,12931.0
2020-01-07 13:00:00,173.59,173.91,173.58,173.85,10814.0,161.5831,161.881,161.5738,161.8251,10814.0
2020-01-07 13:10:00,173.88,174.08,173.84,174.07,23239.0,161.853,162.0392,161.8158,162.0299,23239.0
2020-01-07 13:20:00,174.07,174.24,174.04,174.11,11267.0,162.0299,162.1881,162.002,162.0671,11267.0
2020-01-07 13:30:00,174.13,174.15,173.88,173.94,9414.0,162.0857,162.1044,161.853,161.9089,9414.0
2020-01-07 13:40:00,173.94,173.98,173.84,173.9,8634.0,161.9089,161.9461,161.8158,161.8716,8634.0
2020-01-07 13:50:00,173.88,174.28,173.88,174.19,7524.0,161.853,162.2254,161.853,162.1416,7524.0
2020-01-07 14:00:00,174.22,174.4,174.06,174.28,7607.0,162.1695,162.3371,162.0206,162.2254,7607.0
2020-01-07 14:10:00,174.28,174.31,174.19,174.3,7718.0,162.2254,162.2533,162.1416,162.244,7718.0
2020-01-07 14:20:00,174.29,174.3,174.2,174.24,9134.0,162.2347,162.244,162.1509,162.1881,9134.0
2020-01-07 14:30:00,174.21,174.34,173.99,173.99,16168.0,162.1602,162.2812,161.9554,161.9554,16168.0
2020-01-07 14:40:00,174.03,174.25,174.01,174.11,12706.0,161.9927,162.1974,161.974,162.0671,12706.0
2020-01-07 14:50:00,174.12,174.39,174.11,174.39,12286.0,162.0764,162.3278,162.0671,162.3278,12286.0
2020-01-07 15:00:00,174.37,174.54,174.36,174.4,17912.0,162.3091,162.4674,162.2998,162.3371,17912.0
2020-01-07 15:10:00,174.41,174.55,174.39,174.5,31937.0,162.3464,162.4767,162.3278,162.4301,31937.0
2020-01-07 15:20:00,174.5,174.62,174.47,174.6,14465.0,162.4301,162.5418,162.4022,162.5232,14465.0
2020-01-07 15:30:00,174.59,174.59,174.31,174.31,22033.0,162.5139,162.5139,162.2533,162.2533,22033.0
2020-01-07 15:40:00,174.3,174.34,174.1,174.1,27400.0,162.244,162.2812,162.0578,162.0578,27400.0
2020-01-07 15:50:00,174.07,174.13,173.65,173.73,84506.0,162.0299,162.0857,161.6389,161.7134,84506.0
2020-01-08 09:30:00,174.5,175.19,174.21,174.76,40042.0,162.4301,163.0724,162.1602,162.6722,40042.0
2020-01-08 09:40:00,174.73,175.48,174.73,175.31,19018.0,162.6442,163.3424,162.6442,163.1841,19018.0
2020-01-08 09:50:00,175.23,175.45,174.97,175.18,53269.0,163.1097,163.3144,162.8676,163.0631,53269.0
2020-01-08 10:00:00,175.19,175.23,174.9,175.0,15850.0,163.0724,163.1097,162.8025,162.8956,15850.0
2020-01-08 10:10:00,174.99,175.21,174.78,174.9,18264.0,162.8863,163.091,162.6908,162.8025,18264.0
2020-01-08 10:20:00,174.89,174.91,174.3,174.54,57935.0,162.7932,162.8118,162.244,162.4674,57935.0
2020-01-08 10:30:00,174.44,174.67,173.99,174.61,15177.0,162.3743,162.5884,161.9554,162.5325,15177.0
2020-01-08 10:40:00,174.67,175.09,174.53,175.04,9680.0,162.5884,162.9793,162.4581,162.9328,9680.0
2020-01-08 10:50:00,175.17,175.5,175.11,175.4,13738.0,163.0538,163.361,162.998,163.2679,13738.0
2020-01-08 11:00:00,175.48,175.55,175.01,175.28,28874.0,163.3424,163.4075,162.9049,163.1562,28874.0
2020-01-08 11:10:00,175.23,175.57,175.23,175.49,11241.0,163.1097,163.4261,163.1097,163.3517,11241.0
2020-01-08 11:20:00,175.54,175.96,175.19,175.79,13559.0,163.3982,163.7892,163.0724,163.6309,13559.0
2020-01-08 11:30:00,175.72,176.0,175.25,175.89,11628.0,163.5658,163.8264,163.1283,163.724,11628.0
2020-01-08 11:40:00,175.8,176.41,175.75,176.28,16890.0,163.6402,164.208,163.5937,164.087,16890.0
2020-01-08 11:50:00,176.25,176.39,175.96,175.96,7647.0,164.0591,164.1894,163.7892,163.7892,7647.0
2020-01-08 12:00:00,176.01,176.17,175.87,176.0,24172.0,163.8357,163.9846,163.7054,163.8264,24172.0
2020-01-08 12:10:00,176.0,176.33,175.83,176.0,40938.0,163.8264,164.1336,163.6682,163.8264,40938.0
2020-01-08 12:20:00,176.0,176.33,175.99,176.08,13198.0,163.8264,164.1336,163.8171,163.9009,13198.0
2020-01-08 12:30:00,176.09,176.19,176.01,176.13,7812.0,163.9102,164.0033,163.8357,163.9474,7812.0
2020-01-08 12:40:00,176.17,176.4,176.06,176.36,16489.0,163.9846,164.1987,163.8822,164.1615,16489.0
2020-01-08 12:50:00,176.38,176.5,176.25,176.29,31566.0,164.1801,164.2918,164.0591,164.0963,31566.0
2020-01-08 13:00:00,176.29,176.3,176.0,176.0,7566.0,164.0963,164.1056,163.8264,163.8264,7566.0
2020-01-08 13:10:00,175.99,176.13,175.85,176.12,22122.0,163.8171,163.9474,163.6868,163.9381,22122.0
2020-01-08 13:20:00,176.14,176.21,176.03,176.21,17280.0,163.9567,164.0219,163.8543,164.0219,17280.0
2020-01-08 13:30:00,176.19,176.21,176.06,176.18,7637.0,164.0033,164.0219,163.8822,163.9939,7637.0
2020-01-08 13:40:00,176.13,176.16,175.79,175.93,16072.0,163.9474,163.9753,163.6309,163.7612,16072.0
2020-01-08 13:50:00,175.85,175.85,175.42,175.42,10146.0,163.6868,163.6868,163.2865,163.2865,10146.0
2020-01-08 14:00:00,175.46,175.66,175.25,175.62,36928.0,163.3237,163.5099,163.1283,163.4727,36928.0
2020-01-08 14:10:00,175.64,175.77,175.5,175.69,14229.0,163.4913,163.6123,163.361,163.5378,14229.0
2020-01-08 14:20:00,175.7,175.83,175.66,175.8,14785.0,163.5471,163.6682,163.5099,163.6402,14785.0
2020-01-08 14:30:00,175.85,176.15,175.81,176.03,18331.0,163.6868,163.966,163.6495,163.8543,18331.0
2020-01-08 14:40:00,176.1,176.26,175.96,176.23,24271.0,163.9195,164.0684,163.7892,164.0405,24271.0
2020-01-08 14:50:00,176.24,176.44,176.12,176.38,14266.0,164.0498,164.236,163.9381,164.1801,14266.0
2020-01-08 15:00:00,176.38,176.42,176.21,176.38,22478.0,164.1801,164.2173,164.0219,164.1801,22478.0
2020-01-08 15:10:00,176.35,176.6,176.24,176.36,49782.0,164.1522,164.3849,164.0498,164.1615,49782.0
2020-01-08 15:20:00,176.38,176.5,176.27,176.5,32152.0,164.1801,164.2918,164.0777,164.2918,32152.0
2020-01-08 15:30:00,176.51,176.78,176.36,176.63,31804.0,164.3011,164.5524,164.1615,164.4128,31804.0
2020-01-08 15:40:00,176.66,176.75,176.16,176.16,55540.0,164.4407,164.5245,163.9753,163.9753,55540.0
2020-01-08 15:50:00,176.19,176.32,175.76,175.97,157986.0,164.0033,164.1243,163.603,163.7985,157986.0
2020-01-09 09:30:00,176.53,176.71,176.11,176.34,34498.0,164.3197,164.4873,163.9288,164.1429,34498.0
2020-01-09 09:40:00,176.38,176.73,176.23,176.66,11570.0,164.1801,164.5059,164.0405,164.4407,11570.0
2020-01-09 09:50:00,176.7,176.87,176.62,176.83,13159.0,164.478,164.6362,164.4035,164.599,13159.0
2020-01-09 10:00:00,176.87,176.96,176.61,176.9,41835.0,164.6362,164.72,164.3942,164.6641,41835.0
2020-01-09 10:10:00,176.87,177.11,176.75,177.08,23583.0,164.6362,164.8596,164.5245,164.8317,23583.0
2020-01-09 10:20:00,177.13,177.47,177.09,177.47,24654.0,164.8782,165.1947,164.841,165.1947,24654.0
2020-01-09 10:30:00,177.47,178.38,177.44,178.33,91512.0,165.1947,166.0418,165.1668,165.9952,91512.0
2020-01-09 10:40:00,178.27,178.39,177.94,178.03,43187.0,165.9394,166.0511,165.6322,165.716,43187.0
2020-01-09 10:50:00,178.03,178.26,177.78,178.16,29395.0,165.716,165.9301,165.4833,165.837,29395.0
2020-01-09 11:00:00,178.18,178.24,177.92,178.0,26245.0,165.8556,165.9115,165.6136,165.6881,26245.0
2020-01-09 11:10:00,177.95,178.06,177.46,177.73,27594.0,165.6415,165.7439,165.1854,165.4367,27594.0
2020-01-09 11:20:00,177.71,177.73,177.26,177.43,20578.0,165.4181,165.4367,164.9992,165.1575,20578.0
2020-01-09 11:30:00,177.42,177.65,177.31,177.47,18249.0,165.1482,165.3623,165.0458,165.1947,18249.0
2020-01-09 11:40:00,177.45,177.46,177.05,177.43,23274.0,165.1761,165.1854,164.8038,165.1575,23274.0
2020-01-09 11:50:00,177.52,177.52,177.07,177.21,16190.0,165.2413,165.2413,164.8224,164.9527,16190.0
2020-01-09 12:00:00,177.19,177.25,176.53,176.65,32883.0,164.9341,164.9899,164.3197,164.4314,32883.0
2020-01-09 12:10:00,176.65,176.75,176.52,176.71,17670.0,164.4314,164.5245,164.3104,164.4873,17670.0
2020-01-09 12:20:00,176.67,176.67,176.31,176.46,13810.0,164.4501,164.4501,164.115,164.2546,13810.0
2020-01-09 12:30:00,176.49,177.03,176.49,177.0,31885.0,164.2825,164.7852,164.2825,164.7572,31885.0
2020-01-09 12:40:00,177.01,177.22,176.83,177.21,10196.0,164.7665,164.962,164.599,164.9527,10196.0
2020-01-09 12:50:00,177.24,177.36,177.18,177.33,12573.0,164.9806,165.0923,164.9248,165.0644,12573.0
2020-01-09 13:00:00,177.31,177.35,176.9,177.02,14877.0,165.0458,165.083,164.6641,164.7758,14877.0
2020-01-09 13:10:00,176.99,177.12,176.87,176.87,10237.0,164.7479,164.8689,164.6362,164.6362,10237.0
2020-01-09 13:20:00,176.88,177.02,176.77,176.99,10553.0,164.6455,164.7758,164.5431,164.7479,10553.0
2020-01-09 13:30:00,176.98,176.98,176.68,176.71,15462.0,164.7386,164.7386,164.4594,164.4873,15462.0
2020-01-09 13:40:00,176.71,176.99,176.71,176.87,13092.0,164.4873,164.7479,164.4873,164.6362,13092.0
2020-01-09 13:50:00,176.85,177.0,176.78,176.81,9588.0,164.6176,164.7572,164.5524,164.5804,9588.0
2020-01-09 14:00:00,176.81,176.98,176.81,176.98,7422.0,164.5804,164.7386,164.5804,164.7386,7422.0
2020-01-09 14:10:00,176.97,177.14,176.91,176.94,8823.0,164.7293,164.8875,164.6735,164.7014,8823.0
2020-01-09 14:20:00,176.95,177.1,176.95,177.02,10119.0,164.7107,164.8503,164.7107,164.7758,10119.0
2020-01-09 14:30:00,177.02,177.27,176.99,177.25,9965.0,164.7758,165.0086,164.7479,164.9899,9965.0
2020-01-09 14:40:00,177.23,177.31,177.04,177.2,13115.0,164.9713,165.0458,164.7945,164.9434,13115.0
2020-01-09 14:50:00,177.21,177.3,177.13,177.22,11215.0,164.9527,165.0365,164.8782,164.962,11215.0
2020-01-09 15:00:00,177.22,177.28,177.16,177.16,10488.0,164.962,165.0179,164.9062,164.9062,10488.0
2020-01-09 15:10:00,177.17,177.59,177.12,177.49,28508.0,164.9155,165.3064,164.8689,165.2133,28508.0
2020-01-09 15:20:00,177.47,177.54,177.33,177.51,22152.0,165.1947,165.2599,165.0644,165.232,22152.0
2020-01-09 15:30:00,177.5,177.73,177.34,177.37,33693.0,165.2226,165.4367,165.0737,165.1016,33693.0
2020-01-09 15:40:00,177.38,177.55,177.35,177.49,26202.0,165.1109,165.2692,165.083,165.2133,26202.0
2020-01-09 15:50:00,177.51,177.75,177.45,177.56,90787.0,165.232,165.4554,165.1761,165.2785,90787.0
2020-01-10 09:30:00,178.1,178.4,176.49,177.04,36597.0,165.7811,166.0604,164.2825,164.7945,36597.0
2020-01-10 09:40:00,177.04,177.3,176.7,176.93,11877.0,164.7945,165.0365,164.478,164.6921,11877.0
2020-01-10 09:50:00,177.0,177.18,176.73,177.16,12268.0,164.7572,164.9248,164.5059,164.9062,12268.0
2020-01-10 10:00:00,177.2,177.33,176.93,177.09,11029.0,164.9434,165.0644,164.6921,164.841,11029.0
2020-01-10 10:10:00,177.12,177.33,176.99,177.27,16985.0,164.8689,165.0644,164.7479,165.0086,16985.0
2020-01-10 10:20:00,177.18,177.33,177.09,177.28,21204.0,164.9248,165.0644,164.841,165.0179,21204.0
2020-01-10 10:30:00,177.21,177.29,177.11,177.27,8038.0,164.9527,165.0272,164.8596,165.0086,8038.0
2020-01-10 10:40:00,177.31,177.46,176.97,176.97,16073.0,165.0458,165.1854,164.7293,164.7293,16073.0
2020-01-10 10:50:00,177.0,177.12,176.88,176.89,11520.0,164.7572,164.8689,164.6455,164.6548,11520.0
2020-01-10 11:00:00,176.84,176.87,176.61,176.61,4828.0,164.6083,164.6362,164.3942,164.3942,4828.0
2020-01-10 11:10:00,176.62,177.1,176.53,177.05,10088.0,164.4035,164.8503,164.3197,164.8038,10088.0
2020-01-10 11:20:00,177.06,177.1,176.56,176.56,11564.0,164.8131,164.8503,164.3477,164.3477,11564.0
2020-01-10 11:30:00,176.6,176.6,176.36,176.38,6974.0,164.3849,164.3849,164.1615,164.1801,6974.0
2020-01-10 11:40:00,176.41,176.47,175.7,175.7,24497.0,164.208,164.2639,163.5471,163.5471,24497.0
2020-01-10 11:50:00,175.71,176.18,175.7,176.0,15402.0,163.5565,163.9939,163.5471,163.8264,15402.0
2020-01-10 12:00:00,175.94,176.11,175.51,175.6,71927.0,163.7705,163.9288,163.3703,163.4541,71927.0
2020-01-10 12:10:00,175.64,175.81,175.55,175.59,16389.0,163.4913,163.6495,163.4075,163.4448,16389.0
2020-01-10 12:20:00,175.56,175.56,175.25,175.26,12293.0,163.4168,163.4168,163.1283,163.1376,12293.0
2020-01-10 12:30:00,175.32,175.53,175.13,175.15,1239284.0,163.1934,163.3889,163.0166,163.0352,1239284.0
2020-01-10 12:40:00,175.13,175.24,174.84,174.87,13484.0,163.0166,163.119,162.7466,162.7746,13484.0
2020-01-10 12:50:00,174.82,175.04,174.79,174.85,20470.0,162.728,162.9328,162.7001,162.7559,20470.0
2020-01-10 13:00:00,174.9,174.91,174.17,174.36,24020.0,162.8025,162.8118,162.123,162.2998,24020.0
2020-01-10 13:10:00,174.33,174.7,174.28,174.44,17203.0,162.2719,162.6163,162.2254,162.3743,17203.0
2020-01-10 13:20:00,174.43,174.75,174.43,174.54,13266.0,162.365,162.6629,162.365,162.4674,13266.0
2020-01-10 13:30:00,174.61,174.64,174.5,174.52,8360.0,162.5325,162.5605,162.4301,162.4488,8360.0
2020-01-10 13:40:00,174.47,174.76,174.4,174.73,15917.0,162.4022,162.6722,162.3371,162.6442,15917.0
2020-01-10 13:50:00,174.73,174.9,174.69,174.8,13799.0,162.6442,162.8025,162.607,162.7094,13799.0
2020-01-10 14:00:00,174.81,174.84,174.67,174.76,18625.0,162.7187,162.7466,162.5884,162.6722,18625.0
2020-01-10 14:10:00,174.76,174.76,174.55,174.7,9319.0,162.6722,162.6722,162.4767,162.6163,9319.0
2020-01-10 14:20:00,174.67,174.82,174.56,174.81,10079.0,162.5884,162.728,162.486,162.7187,10079.0
2020-01-10 14:30:00,174.81,174.82,174.64,174.64,10350.0,162.7187,162.728,162.5605,162.5605,10350.0
2020-01-10 14:40:00,174.64,174.84,174.61,174.68,12772.0,162.5605,162.7466,162.5325,162.5977,12772.0
2020-01-10 14:50:00,174.68,174.85,174.68,174.85,10627.0,162.5977,162.7559,162.5977,162.7559,10627.0
2020-01-10 15:00:00,174.86,174.86,174.58,174.6,11235.0,162.7652,162.7652,162.5046,162.5232,11235.0
2020-01-10 15:10:00,174.63,174.64,174.38,174.38,14665.0,162.5512,162.5605,162.3184,162.3184,14665.0
2020-01-10 15:20:00,174.41,174.49,174.16,174.16,11760.0,162.3464,162.4208,162.1137,162.1137,11760.0
2020-01-10 15:30:00,174.15,174.15,173.71,173.72,21611.0,162.1044,162.1044,161.6948,161.7041,21611.0
2020-01-10 15:40:00,173.72,173.79,173.45,173.45,41124.0,161.7041,161.7693,161.4528,161.4528,41124.0
2020-01-10 15:50:00,173.49,173.7,173.41,173.43,111590.0,161.49,161.6855,161.4155,161.4342,111590.0
2020-01-13 09:30:00,174.08,174.46,173.57,174.34,41115.0,162.0392,162.3929,161.5645,162.2812,41115.0
2020-01-13 09:40:00,174.35,174.65,174.07,174.29,21818.0,162.2905,162.5698,162.0299,162.2347,21818.0
2020-01-13 09:50:00,174.29,174.92,174.29,174.77,57876.0,162.2347,162.8211,162.2347,162.6815,57876.0
2020-01-13 10:00:00,174.76,174.85,174.04,174.08,21044.0,162.6722,162.7559,162.002,162.0392,21044.0
2020-01-13 10:10:00,174.06,174.06,173.77,174.03,16344.0,162.0206,162.0206,161.7506,161.9927,16344.0
2020-01-13 10:20:00,174.0,174.29,173.97,174.19,16256.0,161.9647,162.2347,161.9368,162.1416,16256.0
2020-01-13 10:30:00,174.19,174.21,173.85,173.9,11586.0,162.1416,162.1602,161.8251,161.8716,11586.0
2020-01-13 10:40:00,173.89,174.35,173.79,174.28,12739.0,161.8623,162.2905,161.7693,162.2254,12739.0
2020-01-13 10:50:00,174.3,174.54,174.15,174.46,13030.0,162.244,162.4674,162.1044,162.3929,13030.0
2020-01-13 11:00:00,174.46,174.54,174.29,174.38,10802.0,162.3929,162.4674,162.2347,162.3184,10802.0
2020-01-13 11:10:00,174.35,174.53,174.2,174.42,12679.0,162.2905,162.4581,162.1509,162.3557,12679.0
2020-01-13 11:20:00,174.42,174.64,174.3,174.64,31948.0,162.3557,162.5605,162.244,162.5605,31948.0
2020-01-13 11:30:00,174.73,174.97,174.67,174.84,25369.0,162.6442,162.8676,162.5884,162.7466,25369.0
2020-01-13 11:40:00,174.8,174.86,174.55,174.65,7815.0,162.7094,162.7652,162.4767,162.5698,7815.0
2020-01-13 11:50:00,174.67,174.72,174.36,174.54,7903.0,162.5884,162.6349,162.2998,162.4674,7903.0
2020-01-13 12:00:00,174.55,174.87,174.45,174.85,11690.0,162.4767,162.7746,162.3836,162.7559,11690.0
2020-01-13 12:10:00,174.86,175.0,174.74,174.83,15286.0,162.7652,162.8956,162.6535,162.7373,15286.0
2020-01-13 12:20:00,174.85,174.92,174.42,174.6,23187.0,162.7559,162.8211,162.3557,162.5232,23187.0
2020-01-13 12:30:00,174.63,174.83,174.6,174.68,12373.0,162.5512,162.7373,162.5232,162.5977,12373.0
2020-01-13 12:40:00,174.63,174.63,174.47,174.59,6654.0,162.5512,162.5512,162.4022,162.5139,6654.0
2020-01-13 12:50:00,174.55,174.64,174.54,174.62,7838.0,162.4767,162.5605,162.4674,162.5418,7838.0
2020-01-13 13:00:00,174.6,174.65,174.54,174.57,8213.0,162.5232,162.5698,162.4674,162.4953,8213.0
2020-01-13 13:10:00,174.56,174.65,174.48,174.5,9378.0,162.486,162.5698,162.4115,162.4301,9378.0
2020-01-13 13:20:00,174.5,174.68,174.5,174.68,8206.0,162.4301,162.5977,162.4301,162.5977,8206.0
2020-01-13 13:30:00,174.63,174.71,174.48,174.56,16933.0,162.5512,162.6256,162.4115,162.486,16933.0
2020-01-13 13:40:00,174.53,174.75,174.47,174.69,14679.0,162.4581,162.6629,162.4022,162.607,14679.0
2020-01-13 13:50:00,174.73,174.91,174.73,174.87,6156.0,162.6442,162.8118,162.6442,162.7746,6156.0
2020-01-13 14:00:00,174.88,175.01,174.86,174.97,9171.0,162.7839,162.9049,162.7652,162.8676,9171.0
2020-01-13 14:10:00,174.97,175.03,174.88,174.92,7690.0,162.8676,162.9235,162.7839,162.8211,7690.0
2020-01-13 14:20:00,174.95,175.01,174.8,174.8,8295.0,162.849,162.9049,162.7094,162.7094,8295.0
2020-01-13 14:30:00,174.81,174.9,174.73,174.88,8990.0,162.7187,162.8025,162.6442,162.7839,8990.0
2020-01-13 14:40:00,174.9,174.95,174.68,174.7,15143.0,162.8025,162.849,162.5977,162.6163,15143.0
2020-01-13 14:50:00,174.72,175.04,174.71,175.03,8393.0,162.6349,162.9328,162.6256,162.9235,8393.0
2020-01-13 15:00:00,175.03,175.04,174.8,174.94,9845.0,162.9235,162.9328,162.7094,162.8397,9845.0
2020-01-13 15:10:00,174.9,174.98,174.76,174.76,10877.0,162.8025,162.8769,162.6722,162.6722,10877.0
2020-01-13 15:20:00,174.76,174.94,174.75,174.88,16754.0,162.6722,162.8397,162.6629,162.7839,16754.0
2020-01-13 15:30:00,174.9,174.9,174.72,174.77,22115.0,162.8025,162.8025,162.6349,162.6815,22115.0
2020-01-13 15:40:00,174.77,174.86,174.7,174.74,38146.0,162.6815,162.7652,162.6163,162.6535,38146.0
2020-01-13 15:50:00,174.77,174.98,174.69,174.74,170362.0,162.6815,162.8769,162.607,162.6535,170362.0
2020-01-14 09:30:00,174.88,175.0,174.39,174.72,26156.0,162.7839,162.8956,162.3278,162.6349,26156.0
2020-01-14 09:40:00,174.78,174.81,174.4,174.4,8094.0,162.6908,162.7187,162.3371,162.3371,8094.0
2020-01-14 09:50:00,174.32,174.38,174.07,174.08,12500.0,162.2626,162.3184,162.0299,162.0392,12500.0
2020-01-14 10:00:00,174.05,174.28,173.93,174.14,17474.0,162.0113,162.2254,161.8996,162.095,17474.0
2020-01-14 10:10:00,174.22,174.69,174.18,174.58,25515.0,162.1695,162.607,162.1323,162.5046,25515.0
2020-01-14 10:20:00,174.57,174.62,174.3,174.57,7789.0,162.4953,162.5418,162.244,162.4953,7789.0
2020-01-14 10:30:00,174.57,174.86,174.57,174.75,9170.0,162.4953,162.7652,162.4953,162.6629,9170.0
2020-01-14 10:40:00,174.78,175.05,174.78,174.94,9687.0,162.6908,162.9421,162.6908,162.8397,9687.0
2020-01-14 10:50:00,174.89,175.01,174.71,174.9,7786.0,162.7932,162.9049,162.6256,162.8025,7786.0
2020-01-14 11:00:00,174.9,174.96,174.75,174.89,8128.0,162.8025,162.8583,162.6629,162.7932,8128.0
2020-01-14 11:10:00,174.88,175.02,174.85,175.02,4716.0,162.7839,162.9142,162.7559,162.9142,4716.0
2020-01-14 11:20:00,175.0,175.03,174.67,174.76,7744.0,162.8956,162.9235,162.5884,162.6722,7744.0
2020-01-14 11:30:00,174.79,174.82,174.47,174.59,11578.0,162.7001,162.728,162.4022,162.5139,11578.0
2020-01-14 11:40:00,174.6,174.83,174.56,174.81,6140.0,162.5232,162.7373,162.486,162.7187,6140.0
2020-01-14 11:50:00,174.81,174.81,174.68,174.73,8801.0,162.7187,162.7187,162.5977,162.6442,8801.0
2020-01-14 12:00:00,174.72,174.75,174.48,174.55,6846.0,162.6349,162.6629,162.4115,162.4767,6846.0
2020-01-14 12:10:00,174.55,174.71,174.49,174.68,6948.0,162.4767,162.6256,162.4208,162.5977,6948.0
2020-01-14 12:20:00,174.67,174.78,174.43,174.43,14677.0,162.5884,162.6908,162.365,162.365,14677.0
2020-01-14 12:30:00,174.48,174.68,174.48,174.66,4795.0,162.4115,162.5977,162.4115,162.5791,4795.0
2020-01-14 12:40:00,174.65,174.67,174.54,174.59,13232.0,162.5698,162.5884,162.4674,162.5139,13232.0
2020-01-14 12:50:00,174.57,174.89,174.57,174.83,8373.0,162.4953,162.7932,162.4953,162.7373,8373.0
2020-01-14 13:00:00,174.86,174.93,174.82,174.84,6367.0,162.7652,162.8304,162.728,162.7466,6367.0
2020-01-14 13:10:00,174.89,175.02,174.86,174.94,4861.0,162.7932,162.9142,162.7652,162.8397,4861.0
2020-01-14 13:20:00,174.95,175.02,174.9,174.9,13512.0,162.849,162.9142,162.8025,162.8025,13512.0
2020-01-14 13:30:00,174.93,175.03,174.26,174.62,32153.0,162.8304,162.9235,162.2067,162.5418,32153.0
2020-01-14 13:40:00,174.76,174.76,173.91,173.93,15851.0,162.6722,162.6722,161.881,161.8996,15851.0
2020-01-14 13:50:00,173.93,174.25,173.93,174.05,23038.0,161.8996,162.1974,161.8996,162.0113,23038.0
2020-01-14 14:00:00,174.05,174.13,173.7,173.83,23492.0,162.0113,162.0857,161.6855,161.8065,23492.0
2020-01-14 14:10:00,173.83,174.0,173.65,173.97,13932.0,161.8065,161.9647,161.6389,161.9368,13932.0
2020-01-14 14:20:00,173.98,174.2,173.95,174.01,39444.0,161.9461,162.1509,161.9182,161.974,39444.0
2020-01-14 14:30:00,174.02,174.43,174.0,174.43,5919.0,161.9833,162.365,161.9647,162.365,5919.0
2020-01-14 14:40:00,174.45,174.45,174.06,174.34,15881.0,162.3836,162.3836,162.0206,162.2812,15881.0
2020-01-14 14:50:00,174.33,174.35,174.11,174.19,7890.0,162.2719,162.2905,162.0671,162.1416,7890.0
2020-01-14 15:00:00,174.2,174.27,173.94,173.95,10122.0,162.1509,162.2161,161.9089,161.9182,10122.0
2020-01-14 15:10:00,174.0,174.03,173.86,173.98,8984.0,161.9647,161.9927,161.8344,161.9461,8984.0
2020-01-14 15:20:00,173.99,174.12,173.85,173.87,14516.0,161.9554,162.0764,161.8251,161.8437,14516.0
2020-01-14 15:30:00,173.87,174.07,173.82,173.91,18443.0,161.8437,162.0299,161.7972,161.881,18443.0
2020-01-14 15:40:00,173.92,174.0,173.66,173.67,14642.0,161.8903,161.9647,161.6483,161.6576,14642.0
2020-01-14 15:50:00,173.62,173.85,173.43,173.66,52988.0,161.611,161.8251,161.4342,161.6483,52988.0
2020-01-15 09:30:00,173.12,173.94,172.62,173.89,30272.0,161.1456,161.9089,160.6802,161.8623,30272.0
2020-01-15 09:40:00,173.89,174.36,173.85,174.25,29931.0,161.8623,162.2998,161.8251,162.1974,29931.0
2020-01-15 09:50:00,174.13,174.59,174.12,174.46,21984.0,162.0857,162.5139,162.0764,162.3929,21984.0
2020-01-15 10:00:00,174.42,174.6,174.2,174.4,29948.0,162.3557,162.5232,162.1509,162.3371,29948.0
2020-01-15 10:10:00,174.39,174.79,174.38,174.63,31645.0,162.3278,162.7001,162.3184,162.5512,31645.0
2020-01-15 10:20:00,174.55,174.75,174.41,174.53,16319.0,162.4767,162.6629,162.3464,162.4581,16319.0
2020-01-15 10:30:00,174.62,174.78,174.49,174.5,10091.0,162.5418,162.6908,162.4208,162.4301,10091.0
2020-01-15 10:40:00,174.42,174.58,174.34,174.5,10562.0,162.3557,162.5046,162.2812,162.4301,10562.0
2020-01-15 10:50:00,174.5,175.06,174.5,175.06,21419.0,162.4301,162.9514,162.4301,162.9514,21419.0
2020-01-15 11:00:00,175.05,175.15,174.65,174.65,19024.0,162.9421,163.0352,162.5698,162.5698,19024.0
2020-01-15 11:10:00,174.62,174.62,174.36,174.38,15622.0,162.5418,162.5418,162.2998,162.3184,15622.0
2020-01-15 11:20:00,174.42,174.56,174.4,174.5,7522.0,162.3557,162.486,162.3371,162.4301,7522.0
2020-01-15 11:30:00,174.54,174.77,174.48,174.74,10954.0,162.4674,162.6815,162.4115,162.6535,10954.0
2020-01-15 11:40:00,174.7,174.7,174.43,174.49,10565.0,162.6163,162.6163,162.365,162.4208,10565.0
2020-01-15 11:50:00,174.49,174.5,174.07,174.18,20150.0,162.4208,162.4301,162.0299,162.1323,20150.0
2020-01-15 12:00:00,174.09,174.2,173.92,173.98,18285.0,162.0485,162.1509,161.8903,161.9461,18285.0
2020-01-15 12:10:00,173.93,174.06,173.9,173.98,12803.0,161.8996,162.0206,161.8716,161.9461,12803.0
2020-01-15 12:20:00,173.98,174.03,173.87,173.87,6813.0,161.9461,161.9927,161.8437,161.8437,6813.0
2020-01-15 12:30:00,173.88,174.02,173.84,173.95,5924.0,161.853,161.9833,161.8158,161.9182,5924.0
2020-01-15 12:40:00,173.93,174.02,173.82,173.82,7775.0,161.8996,161.9833,161.7972,161.7972,7775.0
2020-01-15 12:50:00,173.8,173.83,173.51,173.51,5675.0,161.7786,161.8065,161.5086,161.5086,5675.0
2020-01-15 13:00:00,173.53,173.54,173.22,173.24,10553.0,161.5272,161.5366,161.2387,161.2573,10553.0
2020-01-15 13:10:00,173.25,173.32,173.06,173.14,18402.0,161.2666,161.3318,161.0898,161.1642,18402.0
2020-01-15 13:20:00,173.09,173.17,172.94,172.99,13178.0,161.1177,161.1921,160.9781,161.0246,13178.0
2020-01-15 13:30:00,173.0,173.17,172.8,173.17,13658.0,161.0339,161.1921,160.8477,161.1921,13658.0
2020-01-15 13:40:00,173.15,173.26,173.08,173.15,8911.0,161.1735,161.2759,161.1084,161.1735,8911.0
2020-01-15 13:50:00,173.17,173.18,172.87,172.94,8654.0,161.1921,161.2015,160.9129,160.9781,8654.0
2020-01-15 14:00:00,172.96,173.13,172.93,173.02,10521.0,160.9967,161.1549,160.9687,161.0525,10521.0
2020-01-15 14:10:00,173.07,173.11,172.97,173.08,13937.0,161.0991,161.1363,161.006,161.1084,13937.0
2020-01-15 14:20:00,173.06,173.24,173.06,173.23,13418.0,161.0898,161.2573,161.0898,161.248,13418.0
2020-01-15 14:30:00,173.26,173.37,173.22,173.25,10818.0,161.2759,161.3783,161.2387,161.2666,10818.0
2020-01-15 14:40:00,173.27,173.39,173.25,173.37,12922.0,161.2852,161.3969,161.2666,161.3783,12922.0
2020-01-15 14:50:00,173.36,173.4,173.13,173.16,14391.0,161.369,161.4062,161.1549,161.1828,14391.0
2020-01-15 15:00:00,173.18,173.19,172.78,172.78,12613.0,161.2015,161.2108,160.8291,160.8291,12613.0
2020-01-15 15:10:00,172.75,172.86,172.72,172.75,12824.0,160.8012,160.9036,160.7733,160.8012,12824.0
2020-01-15 15:20:00,172.73,172.77,172.45,172.52,24184.0,160.7826,160.8198,160.5219,160.5871,24184.0
2020-01-15 15:30:00,172.53,172.54,172.15,172.42,43509.0,160.5964,160.6057,160.2427,160.494,43509.0
2020-01-15 15:40:00,172.45,172.71,172.45,172.59,33797.0,160.5219,160.764,160.5219,160.6523,33797.0
2020-01-15 15:50:00,172.6,172.99,172.59,172.95,100375.0,160.6616,161.0246,160.6523,160.9874,100375.0
2020-01-16 09:30:00,174.0,174.18,173.57,174.0,58371.0,161.9647,162.1323,161.5645,161.9647,58371.0
2020-01-16 09:40:00,174.0,174.01,173.05,173.35,22408.0,161.9647,161.974,161.0804,161.3597,22408.0
2020-01-16 09:50:00,173.34,174.07,173.34,173.88,11905.0,161.3504,162.0299,161.3504,161.853,11905.0
2020-01-16 10:00:00,173.88,174.1,173.37,173.71,18506.0,161.853,162.0578,161.3783,161.6948,18506.0
2020-01-16 10:10:00,173.73,173.9,173.62,173.76,10888.0,161.7134,161.8716,161.611,161.7413,10888.0
2020-01-16 10:20:00,173.84,174.14,173.74,173.98,20726.0,161.8158,162.095,161.7227,161.9461,20726.0
2020-01-16 10:30:00,173.96,174.61,173.95,174.53,36792.0,161.9275,162.5325,161.9182,162.4581,36792.0
2020-01-16 10:40:00,174.54,174.65,174.38,174.59,62387.0,162.4674,162.5698,162.3184,162.5139,62387.0
2020-01-16 10:50:00,174.6,174.94,174.42,174.42,26071.0,162.5232,162.8397,162.3557,162.3557,26071.0
2020-01-16 11:00:00,174.49,174.83,174.39,174.8,11503.0,162.4208,162.7373,162.3278,162.7094,11503.0
2020-01-16 11:10:00,174.89,174.9,174.52,174.8,12833.0,162.7932,162.8025,162.4488,162.7094,12833.0
2020-01-16 11:20:00,174.75,174.76,174.57,174.66,9920.0,162.6629,162.6722,162.4953,162.5791,9920.0
2020-01-16 11:30:00,174.66,174.66,174.42,174.61,8833.0,162.5791,162.5791,162.3557,162.5325,8833.0
2020-01-16 11:40:00,174.6,174.79,174.6,174.69,7856.0,162.5232,162.7001,162.5232,162.607,7856.0
2020-01-16 11:50:00,174.66,174.88,174.64,174.78,16029.0,162.5791,162.7839,162.5605,162.6908,16029.0
2020-01-16 12:00:00,174.77,175.1,174.77,174.86,29511.0,162.6815,162.9886,162.6815,162.7652,29511.0
2020-01-16 12:10:00,174.92,174.92,174.58,174.72,5139.0,162.8211,162.8211,162.5046,162.6349,5139.0
2020-01-16 12:20:00,174.69,174.8,174.68,174.71,3439.0,162.607,162.7094,162.5977,162.6256,3439.0
2020-01-16 12:30:00,174.73,174.95,174.73,174.94,10258.0,162.6442,162.849,162.6442,162.8397,10258.0
2020-01-16 12:40:00,174.93,175.02,174.81,174.97,10057.0,162.8304,162.9142,162.7187,162.8676,10057.0
2020-01-16 12:50:00,174.96,175.0,174.85,174.91,10124.0,162.8583,162.8956,162.7559,162.8118,10124.0
2020-01-16 13:00:00,174.88,175.01,174.81,174.91,8605.0,162.7839,162.9049,162.7187,162.8118,8605.0
2020-01-16 13:10:00,174.86,174.87,174.63,174.66,7133.0,162.7652,162.7746,162.5512,162.5791,7133.0
2020-01-16 13:20:00,174.64,174.94,174.59,174.94,18519.0,162.5605,162.8397,162.5139,162.8397,18519.0
2020-01-16 13:30:00,174.98,175.06,174.95,174.97,10946.0,162.8769,162.9514,162.849,162.8676,10946.0
2020-01-16 13:40:00,174.99,175.2,174.96,175.05,35752.0,162.8863,163.0817,162.8583,162.9421,35752.0
2020-01-16 13:50:00,174.98,175.07,174.91,174.99,4428.0,162.8769,162.9607,162.8118,162.8863,4428.0
2020-01-16 14:00:00,174.94,175.11,174.87,175.0,8068.0,162.8397,162.998,162.7746,162.8956,8068.0
2020-01-16 14:10:00,175.0,175.01,174.82,175.0,12397.0,162.8956,162.9049,162.728,162.8956,12397.0
2020-01-16 14:20:00,175.0,175.02,174.69,174.7,18995.0,162.8956,162.9142,162.607,162.6163,18995.0
2020-01-16 14:30:00,174.71,174.71,174.53,174.65,8595.0,162.6256,162.6256,162.4581,162.5698,8595.0
2020-01-16 14:40:00,174.67,174.72,174.53,174.65,7721.0,162.5884,162.6349,162.4581,162.5698,7721.0
2020-01-16 14:50:00,174.68,174.85,174.46,174.48,38202.0,162.5977,162.7559,162.3929,162.4115,38202.0
2020-01-16 15:00:00,174.53,174.97,174.47,174.5,31196.0,162.4581,162.8676,162.4022,162.4301,31196.0
2020-01-16 15:10:00,174.52,174.83,174.46,174.69,27391.0,162.4488,162.7373,162.3929,162.607,27391.0
2020-01-16 15:20:00,174.65,174.95,174.58,174.95,24463.0,162.5698,162.849,162.5046,162.849,24463.0
2020-01-16 15:30:00,174.93,175.12,174.9,175.03,35645.0,162.8304,163.0073,162.8025,162.9235,35645.0
2020-01-16 15:40:00,175.05,175.15,174.9,175.1,34058.0,162.9421,163.0352,162.8025,162.9886,34058.0
2020-01-16 15:50:00,175.11,175.56,174.97,175.53,128621.0,162.998,163.4168,162.8676,163.3889,128621.0
2020-01-17 09:30:00,175.71,176.49,175.53,175.69,189629.0,163.5565,164.2825,163.3889,163.5378,189629.0
2020-01-17 09:40:00,175.7,176.07,175.64,176.03,11868.0,163.5471,163.8916,163.4913,163.8543,11868.0
2020-01-17 09:50:00,175.95,175.96,175.58,175.89,8031.0,163.7799,163.7892,163.4354,163.724,8031.0
2020-01-17 10:00:00,175.87,176.35,175.72,176.34,24849.0,163.7054,164.1522,163.5658,164.1429,24849.0
2020-01-17 10:10:00,176.31,176.64,176.3,176.54,31198.0,164.115,164.4221,164.1056,164.329,31198.0
2020-01-17 10:20:00,176.57,177.01,176.57,176.76,53994.0,164.357,164.7665,164.357,164.5338,53994.0
2020-01-17 10:30:00,176.78,176.79,176.46,176.53,7271.0,164.5524,164.5618,164.2546,164.3197,7271.0
2020-01-17 10:40:00,176.54,176.54,176.13,176.24,8848.0,164.329,164.329,163.9474,164.0498,8848.0
2020-01-17 10:50:00,176.23,176.27,175.82,175.92,11822.0,164.0405,164.0777,163.6588,163.7519,11822.0
2020-01-17 11:00:00,175.88,175.95,175.72,175.81,10331.0,163.7147,163.7799,163.5658,163.6495,10331.0
2020-01-17 11:10:00,175.81,175.89,175.62,175.83,16365.0,163.6495,163.724,163.4727,163.6682,16365.0
2020-01-17 11:20:00,175.85,176.28,175.78,176.28,29393.0,163.6868,164.087,163.6216,164.087,29393.0
2020-01-17 11:30:00,176.28,176.54,176.22,176.52,26281.0,164.087,164.329,164.0312,164.3104,26281.0
2020-01-17 11:40:00,176.52,176.77,176.5,176.56,38861.0,164.3104,164.5431,164.2918,164.3477,38861.0
2020-01-17 11:50:00,176.64,176.84,176.64,176.78,11717.0,164.4221,164.6083,164.4221,164.5524,11717.0
2020-01-17 12:00:00,176.76,176.78,176.59,176.62,22692.0,164.5338,164.5524,164.3756,164.4035,22692.0
2020-01-17 12:10:00,176.67,176.87,176.62,176.84,6725.0,164.4501,164.6362,164.4035,164.6083,6725.0
2020-01-17 12:20:00,176.83,176.85,176.66,176.69,6800.0,164.599,164.6176,164.4407,164.4687,6800.0
2020-01-17 12:30:00,176.69,176.76,176.61,176.74,7105.0,164.4687,164.5338,164.3942,164.5152,7105.0
2020-01-17 12:40:00,176.71,176.71,176.47,176.47,5891.0,164.4873,164.4873,164.2639,164.2639,5891.0
2020-01-17 12:50:00,176.52,176.82,176.51,176.81,7491.0,164.3104,164.5897,164.3011,164.5804,7491.0
2020-01-17 13:00:00,176.84,176.94,176.79,176.81,7856.0,164.6083,164.7014,164.5618,164.5804,7856.0
2020-01-17 13:10:00,176.82,176.88,176.64,176.73,7980.0,164.5897,164.6455,164.4221,164.5059,7980.0
2020-01-17 13:20:00,176.73,176.73,176.27,176.27,18227.0,164.5059,164.5059,164.0777,164.0777,18227.0
2020-01-17 13:30:00,176.29,176.32,176.14,176.2,6832.0,164.0963,164.1243,163.9567,164.0126,6832.0
2020-01-17 13:40:00,176.25,176.39,176.22,176.37,6845.0,164.0591,164.1894,164.0312,164.1708,6845.0
2020-01-17 13:50:00,176.43,176.44,176.37,176.41,6407.0,164.2267,164.236,164.1708,164.208,6407.0
2020-01-17 14:00:00,176.43,176.58,176.43,176.46,9398.0,164.2267,164.3663,164.2267,164.2546,9398.0
2020-01-17 14:10:00,176.48,176.77,176.46,176.77,16891.0,164.2732,164.5431,164.2546,164.5431,16891.0
2020-01-17 14:20:00,176.75,176.83,176.63,176.7,8455.0,164.5245,164.599,164.4128,164.478,8455.0
2020-01-17 14:30:00,176.72,176.85,176.58,176.58,11607.0,164.4966,164.6176,164.3663,164.3663,11607.0
2020-01-17 14:40:00,176.63,176.67,176.54,176.64,5155.0,164.4128,164.4501,164.329,164.4221,5155.0
2020-01-17 14:50:00,176.64,176.88,176.63,176.83,16458.0,164.4221,164.6455,164.4128,164.599,16458.0
2020-01-17 15:00:00,176.82,176.82,176.34,176.39,18790.0,164.5897,164.5897,164.1429,164.1894,18790.0
2020-01-17 15:10:00,176.39,176.48,176.26,176.42,14981.0,164.1894,164.2732,164.0684,164.2173,14981.0
2020-01-17 15:20:00,176.42,176.54,176.39,176.44,22085.0,164.2173,164.329,164.1894,164.236,22085.0
2020-01-17 15:30:00,176.46,176.59,176.32,176.39,42102.0,164.2546,164.3756,164.1243,164.1894,42102.0
2020-01-17 15:40:00,176.4,176.7,176.39,176.63,44903.0,164.1987,164.478,164.1894,164.4128,44903.0
2020-01-17 15:50:00,176.64,176.68,176.17,176.19,213183.0,164.4221,164.4594,163.9846,164.0033,213183.0
2020-01-21 09:30:00,175.1,175.43,174.04,174.07,52854.0,162.9886,163.2958,162.002,162.0299,52854.0
2020-01-21 09:40:00,174.14,174.87,174.14,174.72,14254.0,162.095,162.7746,162.095,162.6349,14254.0
2020-01-21 09:50:00,174.65,175.02,174.53,174.53,10101.0,162.5698,162.9142,162.4581,162.4581,10101.0
2020-01-21 10:00:00,174.63,174.95,174.56,174.95,14363.0,162.5512,162.849,162.486,162.849,14363.0
2020-01-21 10:10:00,174.95,174.95,174.36,174.45,24831.0,162.849,162.849,162.2998,162.3836,24831.0
2020-01-21 10:20:00,174.38,174.78,174.34,174.76,31538.0,162.3184,162.6908,162.2812,162.6722,31538.0
2020-01-21 10:30:00,174.74,174.77,174.3,174.4,17893.0,162.6535,162.6815,162.244,162.3371,17893.0
2020-01-21 10:40:00,174.43,174.5,174.12,174.18,9247.0,162.365,162.4301,162.0764,162.1323,9247.0
2020-01-21 10:50:00,174.18,174.28,174.05,174.25,11040.0,162.1323,162.2254,162.0113,162.1974,11040.0
2020-01-21 11:00:00,174.2,174.47,174.19,174.33,12649.0,162.1509,162.4022,162.1416,162.2719,12649.0
2020-01-21 11:10:00,174.31,174.33,173.85,173.97,14297.0,162.2533,162.2719,161.8251,161.9368,14297.0
2020-01-21 11:20:00,174.04,174.04,173.6,173.75,23035.0,162.002,162.002,161.5924,161.732,23035.0
2020-01-21 11:30:00,173.71,173.82,173.5,173.56,10616.0,161.6948,161.7972,161.4993,161.5552,10616.0
2020-01-21 11:40:00,173.56,174.16,173.56,174.16,25413.0,161.5552,162.1137,161.5552,162.1137,25413.0
2020-01-21 11:50:00,174.15,174.29,173.99,174.29,5937.0,162.1044,162.2347,161.9554,162.2347,5937.0
2020-01-21 12:00:00,174.29,174.32,174.18,174.29,10737.0,162.2347,162.2626,162.1323,162.2347,10737.0
2020-01-21 12:10:00,174.24,174.54,174.23,174.44,5391.0,162.1881,162.4674,162.1788,162.3743,5391.0
2020-01-21 12:20:00,174.48,174.61,174.46,174.61,8125.0,162.4115,162.5325,162.3929,162.5325,8125.0
2020-01-21 12:30:00,174.58,174.59,174.41,174.47,7878.0,162.5046,162.5139,162.3464,162.4022,7878.0
2020-01-21 12:40:00,174.48,174.48,174.27,174.33,9832.0,162.4115,162.4115,162.2161,162.2719,9832.0
2020-01-21 12:50:00,174.33,174.4,174.19,174.29,8408.0,162.2719,162.3371,162.1416,162.2347,8408.0
2020-01-21 13:00:00,174.28,174.45,174.27,174.3,9808.0,162.2254,162.3836,162.2161,162.244,9808.0
2020-01-21 13:10:00,174.31,174.32,173.88,173.9,15734.0,162.2533,162.2626,161.853,161.8716,15734.0
2020-01-21 13:20:00,173.96,174.03,173.73,173.85,6827.0,161.9275,161.9927,161.7134,161.8251,6827.0
2020-01-21 13:30:00,173.86,173.9,173.69,173.83,11465.0,161.8344,161.8716,161.6762,161.8065,11465.0
2020-01-21 13:40:00,173.86,173.93,173.41,173.41,14287.0,161.8344,161.8996,161.4155,161.4155,14287.0
2020-01-21 13:50:00,173.46,173.52,173.2,173.23,16801.0,161.4621,161.5179,161.2201,161.248,16801.0
2020-01-21 14:00:00,173.2,173.28,173.04,173.14,14590.0,161.2201,161.2945,161.0711,161.1642,14590.0
2020-01-21 14:10:00,173.14,173.4,173.07,173.4,9193.0,161.1642,161.4062,161.0991,161.4062,9193.0
2020-01-21 14:20:00,173.39,173.54,173.22,173.49,9681.0,161.3969,161.5366,161.2387,161.49,9681.0
2020-01-21 14:30:00,173.43,173.5,173.24,173.38,16687.0,161.4342,161.4993,161.2573,161.3876,16687.0
2020-01-21 14:40:00,173.42,173.46,173.33,173.41,15722.0,161.4249,161.4621,161.3411,161.4155,15722.0
2020-01-21 14:50:00,173.41,173.55,173.35,173.48,28331.0,161.4155,161.5459,161.3597,161.4807,28331.0
2020-01-21 15:00:00,173.45,173.63,173.41,173.41,25363.0,161.4528,161.6203,161.4155,161.4155,25363.0
2020-01-21 15:10:00,173.42,173.48,173.36,173.4,18851.0,161.4249,161.4807,161.369,161.4062,18851.0
2020-01-21 15:20:00,173.4,173.4,173.23,173.24,22532.0,161.4062,161.4062,161.248,161.2573,22532.0
2020-01-21 15:30:00,173.25,173.34,172.9,172.91,36463.0,161.2666,161.3504,160.9408,160.9501,36463.0
2020-01-21 15:40:00,172.93,173.02,172.45,172.45,46393.0,160.9687,161.0525,160.5219,160.5219,46393.0
2020-01-21 15:50:00,172.49,172.72,172.39,172.61,216407.0,160.5592,160.7733,160.4661,160.6709,216407.0
2020-01-22 09:30:00,173.07,173.66,172.9,173.01,38488.0,161.0991,161.6483,160.9408,161.0432,38488.0
2020-01-22 09:40:00,173.06,173.38,172.75,173.27,23419.0,161.0898,161.3876,160.8012,161.2852,23419.0
2020-01-22 09:50:00,173.32,173.32,172.99,173.14,12616.0,161.3318,161.3318,161.0246,161.1642,12616.0
2020-01-22 10:00:00,173.23,173.23,172.71,172.72,5281.0,161.248,161.248,160.764,160.7733,5281.0
2020-01-22 10:10:00,172.68,172.77,172.47,172.61,13435.0,160.736,160.8198,160.5406,160.6709,13435.0
2020-01-22 10:20:00,172.62,172.74,172.45,172.55,10362.0,160.6802,160.7919,160.5219,160.615,10362.0
2020-01-22 10:30:00,172.58,172.75,172.41,172.73,7528.0,160.643,160.8012,160.4847,160.7826,7528.0
2020-01-22 10:40:00,172.73,172.81,172.27,172.28,40192.0,160.7826,160.857,160.3544,160.3637,40192.0
2020-01-22 10:50:00,172.31,172.32,171.76,171.78,22817.0,160.3916,160.4009,159.8797,159.8983,22817.0
2020-01-22 11:00:00,171.79,171.87,171.3,171.45,25342.0,159.9076,159.9821,159.4515,159.5911,25342.0
2020-01-22 11:10:00,171.45,171.51,171.06,171.18,17766.0,159.5911,159.647,159.2281,159.3398,17766.0
2020-01-22 11:20:00,171.22,171.45,171.16,171.18,15444.0,159.377,159.5911,159.3212,159.3398,15444.0
2020-01-22 11:30:00,171.18,171.38,171.17,171.28,16294.0,159.3398,159.526,159.3305,159.4329,16294.0
2020-01-22 11:40:00,171.3,171.31,170.95,170.98,17041.0,159.4515,159.4608,159.1257,159.1536,17041.0
2020-01-22 11:50:00,170.97,171.31,170.91,171.19,12076.0,159.1443,159.4608,159.0885,159.3491,12076.0
2020-01-22 12:00:00,171.21,171.36,171.09,171.29,12823.0,159.3677,159.5073,159.256,159.4422,12823.0
2020-01-22 12:10:00,171.26,171.38,171.17,171.29,9985.0,159.4143,159.526,159.3305,159.4422,9985.0
2020-01-22 12:20:00,171.21,171.48,171.13,171.44,14934.0,159.3677,159.619,159.2932,159.5818,14934.0
2020-01-22 12:30:00,171.42,171.51,171.32,171.45,10545.0,159.5632,159.647,159.4701,159.5911,10545.0
2020-01-22 12:40:00,171.44,171.61,171.44,171.56,8369.0,159.5818,159.74,159.5818,159.6935,8369.0
2020-01-22 12:50:00,171.59,171.66,171.45,171.52,14984.0,159.7214,159.7866,159.5911,159.6563,14984.0
2020-01-22 13:00:00,171.56,171.67,171.4,171.5,7434.0,159.6935,159.7959,159.5446,159.6377,7434.0
2020-01-22 13:10:00,171.5,171.62,171.44,171.52,7139.0,159.6377,159.7494,159.5818,159.6563,7139.0
2020-01-22 13:20:00,171.55,171.69,171.49,171.61,9706.0,159.6842,159.8145,159.6283,159.74,9706.0
2020-01-22 13:30:00,171.62,171.77,171.48,171.76,18155.0,159.7494,159.889,159.619,159.8797,18155.0
2020-01-22 13:40:00,171.74,171.81,171.67,171.72,10910.0,159.8611,159.9262,159.7959,159.8424,10910.0
2020-01-22 13:50:00,171.69,171.79,171.61,171.61,10462.0,159.8145,159.9076,159.74,159.74,10462.0
2020-01-22 14:00:00,171.64,171.7,171.58,171.62,9009.0,159.768,159.8238,159.7121,159.7494,9009.0
2020-01-22 14:10:00,171.62,171.64,171.18,171.18,12318.0,159.7494,159.768,159.3398,159.3398,12318.0
2020-01-22 14:20:00,171.22,171.22,170.92,171.03,27749.0,159.377,159.377,159.0978,159.2002,27749.0
2020-01-22 14:30:00,171.04,171.24,171.01,171.21,10998.0,159.2095,159.3956,159.1815,159.3677,10998.0
2020-01-22 14:40:00,171.22,171.23,171.08,171.11,9658.0,159.377,159.3863,159.2467,159.2746,9658.0
2020-01-22 14:50:00,171.12,171.22,171.09,171.22,12656.0,159.2839,159.377,159.256,159.377,12656.0
2020-01-22 15:00:00,171.17,171.2,170.92,170.98,13186.0,159.3305,159.3584,159.0978,159.1536,13186.0
2020-01-22 15:10:00,171.0,171.02,170.78,170.97,12549.0,159.1722,159.1909,158.9675,159.1443,12549.0
2020-01-22 15:20:00,170.94,170.95,170.62,170.78,21856.0,159.1164,159.1257,158.8185,158.9675,21856.0
2020-01-22 15:30:00,170.78,170.96,170.71,170.9,31709.0,158.9675,159.135,158.9023,159.0792,31709.0
2020-01-22 15:40:00,170.9,171.14,170.81,171.12,24942.0,159.0792,159.3026,158.9954,159.2839,24942.0
2020-01-22 15:50:00,171.18,171.32,171.07,171.16,109115.0,159.3398,159.4701,159.2374,159.3212,109115.0
2020-01-23 09:30:00,170.28,170.63,169.25,169.64,43671.0,158.502,158.8278,157.5433,157.9063,43671.0
2020-01-23 09:40:00,169.57,169.9,169.13,169.82,24176.0,157.8411,158.1483,157.4316,158.0739,24176.0
2020-01-23 09:50:00,169.83,170.33,169.69,170.23,14928.0,158.0832,158.5486,157.9528,158.4555,14928.0
2020-01-23 10:00:00,170.29,170.3,169.68,169.91,14921.0,158.5113,158.5207,157.9435,158.1576,14921.0
2020-01-23 10:10:00,169.92,170.26,169.82,169.94,44031.0,158.1669,158.4834,158.0739,158.1856,44031.0
2020-01-23 10:20:00,170.02,170.08,169.78,169.92,20761.0,158.26,158.3159,158.0366,158.1669,20761.0
2020-01-23 10:30:00,170.01,170.22,169.99,170.09,21655.0,158.2507,158.4462,158.2321,158.3252,21655.0
2020-01-23 10:40:00,170.07,170.13,169.66,169.66,7771.0,158.3066,158.3624,157.9249,157.9249,7771.0
2020-01-23 10:50:00,169.69,169.97,169.62,169.78,23139.0,157.9528,158.2135,157.8877,158.0366,23139.0
2020-01-23 11:00:00,169.82,169.87,169.43,169.46,14521.0,158.0739,158.1204,157.7108,157.7388,14521.0
2020-01-23 11:10:00,169.43,169.47,169.14,169.14,9431.0,157.7108,157.7481,157.4409,157.4409,9431.0
2020-01-23 11:20:00,169.07,169.08,168.66,168.89,28110.0,157.3757,157.385,156.9941,157.2082,28110.0
2020-01-23 11:30:00,168.88,169.35,168.88,169.28,13651.0,157.1989,157.6364,157.1989,157.5712,13651.0
2020-01-23 11:40:00,169.21,169.21,169.03,169.07,7883.0,157.506,157.506,157.3385,157.3757,7883.0
2020-01-23 11:50:00,169.09,169.25,168.97,169.11,20388.0,157.3943,157.5433,157.2826,157.413,20388.0
2020-01-23 12:00:00,169.17,169.2,168.8,169.08,19909.0,157.4688,157.4967,157.1244,157.385,19909.0
2020-01-23 12:10:00,169.12,169.28,169.04,169.21,16368.0,157.4223,157.5712,157.3478,157.506,16368.0
2020-01-23 12:20:00,169.28,169.65,169.28,169.65,13082.0,157.5712,157.9156,157.5712,157.9156,13082.0
2020-01-23 12:30:00,169.7,169.7,169.37,169.37,10453.0,157.9622,157.9622,157.655,157.655,10453.0
2020-01-23 12:40:00,169.39,169.72,169.39,169.7,18828.0,157.6736,157.9808,157.6736,157.9622,18828.0
2020-01-23 12:50:00,169.71,169.9,169.68,169.72,15842.0,157.9715,158.1483,157.9435,157.9808,15842.0
2020-01-23 13:00:00,169.72,169.93,169.72,169.86,12732.0,157.9808,158.1762,157.9808,158.1111,12732.0
2020-01-23 13:10:00,169.88,169.93,169.8,169.93,7213.0,158.1297,158.1762,158.0552,158.1762,7213.0
2020-01-23 13:20:00,169.95,170.28,169.94,170.15,8994.0,158.1949,158.502,158.1856,158.381,8994.0
2020-01-23 13:30:00,170.07,170.2,170.01,170.14,5785.0,158.3066,158.4276,158.2507,158.3717,5785.0
2020-01-23 13:40:00,170.13,170.47,170.13,170.44,10038.0,158.3624,158.6789,158.3624,158.651,10038.0
2020-01-23 13:50:00,170.46,170.71,170.4,170.63,9285.0,158.6696,158.9023,158.6137,158.8278,9285.0
2020-01-23 14:00:00,170.66,170.67,170.41,170.63,9742.0,158.8558,158.8651,158.623,158.8278,9742.0
2020-01-23 14:10:00,170.6,170.76,170.51,170.76,14719.0,158.7999,158.9488,158.7161,158.9488,14719.0
2020-01-23 14:20:00,170.83,170.9,170.79,170.85,7184.0,159.014,159.0792,158.9768,159.0326,7184.0
2020-01-23 14:30:00,170.85,171.01,170.85,170.97,13300.0,159.0326,159.1815,159.0326,159.1443,13300.0
2020-01-23 14:40:00,170.99,171.08,170.88,171.07,25716.0,159.1629,159.2467,159.0605,159.2374,25716.0
2020-01-23 14:50:00,171.09,171.2,171.02,171.19,9875.0,159.256,159.3584,159.1909,159.3491,9875.0
2020-01-23 15:00:00,171.18,171.34,171.05,171.28,12161.0,159.3398,159.4887,159.2188,159.4329,12161.0
2020-01-23 15:10:00,171.29,171.34,171.25,171.32,7950.0,159.4422,159.4887,159.4049,159.4701,7950.0
2020-01-23 15:20:00,171.33,171.66,171.32,171.65,14638.0,159.4794,159.7866,159.4701,159.7773,14638.0
2020-01-23 15:30:00,171.68,171.91,171.63,171.73,29763.0,159.8052,160.0193,159.7587,159.8517,29763.0
2020-01-23 15:40:00,171.73,171.87,171.61,171.81,38703.0,159.8517,159.9821,159.74,159.9262,38703.0
2020-01-23 15:50:00,171.85,172.18,171.79,172.05,130291.0,159.9634,160.2706,159.9076,160.1496,130291.0
2020-01-24 09:30:00,172.05,172.05,170.94,171.05,66316.0,160.1496,160.1496,159.1164,159.2188,66316.0
2020-01-24 09:40:00,171.0,171.38,170.33,170.33,19707.0,159.1722,159.526,158.5486,158.5486,19707.0
2020-01-24 09:50:00,170.36,170.52,169.67,170.36,26506.0,158.5765,158.7254,157.9342,158.5765,26506.0
2020-01-24 10:00:00,170.41,170.62,170.15,170.44,15914.0,158.623,158.8185,158.381,158.651,15914.0
2020-01-24 10:10:00,170.6,171.03,170.36,170.87,19457.0,158.7999,159.2002,158.5765,159.0512,19457.0
2020-01-24 10:20:00,170.83,170.87,170.61,170.69,12205.0,159.014,159.0512,158.8092,158.8837,12205.0
2020-01-24 10:30:00,170.61,171.23,170.61,171.23,17480.0,158.8092,159.3863,158.8092,159.3863,17480.0
2020-01-24 10:40:00,171.24,171.49,171.06,171.11,33167.0,159.3956,159.6283,159.2281,159.2746,33167.0
2020-01-24 10:50:00,171.2,171.44,171.17,171.44,38069.0,159.3584,159.5818,159.3305,159.5818,38069.0
2020-01-24 11:00:00,171.38,171.72,171.31,171.64,16867.0,159.526,159.8424,159.4608,159.768,16867.0
2020-01-24 11:10:00,171.65,171.83,171.13,171.24,16278.0,159.7773,159.9448,159.2932,159.3956,16278.0
2020-01-24 11:20:00,171.24,171.4,170.78,171.13,21989.0,159.3956,159.5446,158.9675,159.2932,21989.0
2020-01-24 11:30:00,171.17,171.17,170.77,170.94,6115.0,159.3305,159.3305,158.9581,159.1164,6115.0
2020-01-24 11:40:00,170.98,170.99,170.34,170.59,12858.0,159.1536,159.1629,158.5579,158.7906,12858.0
2020-01-24 11:50:00,170.55,170.77,170.48,170.58,9944.0,158.7534,158.9581,158.6882,158.7813,9944.0
2020-01-24 12:00:00,170.56,170.67,170.37,170.39,8926.0,158.7627,158.8651,158.5858,158.6044,8926.0
2020-01-24 12:10:00,170.39,170.48,169.88,170.0,40881.0,158.6044,158.6882,158.1297,158.2414,40881.0
2020-01-24 12:20:00,170.0,170.29,170.0,170.01,10292.0,158.2414,158.5113,158.2414,158.2507,10292.0
2020-01-24 12:30:00,170.11,170.57,170.11,170.5,7291.0,158.3438,158.772,158.3438,158.7068,7291.0
2020-01-24 12:40:00,170.55,170.69,170.43,170.57,6500.0,158.7534,158.8837,158.6417,158.772,6500.0
2020-01-24 12:50:00,170.52,170.54,170.38,170.46,3401.0,158.7254,158.7441,158.5951,158.6696,3401.0
2020-01-24 13:00:00,170.4,170.43,170.01,170.25,7540.0,158.6137,158.6417,158.2507,158.4741,7540.0
2020-01-24 13:10:00,170.23,170.31,170.0,170.03,13222.0,158.4555,158.53,158.2414,158.2693,13222.0
2020-01-24 13:20:00,170.06,170.29,169.79,169.81,10900.0,158.2973,158.5113,158.0459,158.0645,10900.0
2020-01-24 13:30:00,169.78,169.91,169.73,169.89,9028.0,158.0366,158.1576,157.9901,158.139,9028.0
2020-01-24 13:40:00,169.89,169.9,169.55,169.57,20102.0,158.139,158.1483,157.8225,157.8411,20102.0
2020-01-24 13:50:00,169.55,169.71,169.41,169.71,8524.0,157.8225,157.9715,157.6922,157.9715,8524.0
2020-01-24 14:00:00,169.71,169.78,169.54,169.71,10881.0,157.9715,158.0366,157.8132,157.9715,10881.0
2020-01-24 14:10:00,169.67,169.67,169.27,169.27,15125.0,157.9342,157.9342,157.5619,157.5619,15125.0
2020-01-24 14:20:00,169.29,169.49,169.07,169.17,19009.0,157.5805,157.7667,157.3757,157.4688,19009.0
2020-01-24 14:30:00,169.26,169.69,169.26,169.49,12588.0,157.5526,157.9528,157.5526,157.7667,12588.0
2020-01-24 14:40:00,169.52,169.57,169.04,169.26,17313.0,157.7946,157.8411,157.3478,157.5526,17313.0
2020-01-24 14:50:00,169.25,170.03,169.17,169.99,19858.0,157.5433,158.2693,157.4688,158.2321,19858.0
2020-01-24 15:00:00,170.06,170.14,169.75,170.0,12234.0,158.2973,158.3717,158.0087,158.2414,12234.0
2020-01-24 15:10:00,170.07,170.17,169.94,170.12,12809.0,158.3066,158.3996,158.1856,158.3531,12809.0
2020-01-24 15:20:00,170.1,170.26,170.08,170.11,9357.0,158.3345,158.4834,158.3159,158.3438,9357.0
2020-01-24 15:30:00,170.07,170.07,169.67,169.67,29984.0,158.3066,158.3066,157.9342,157.9342,29984.0
2020-01-24 15:40:00,169.64,170.04,169.42,170.01,28746.0,157.9063,158.2786,157.7015,158.2507,28746.0
2020-01-24 15:50:00,169.96,170.22,169.79,170.11,71273.0,158.2042,158.4462,158.0459,158.3438,71273.0
2020-01-27 09:30:00,166.18,166.84,165.84,166.83,60962.0,154.6856,155.3,154.3691,155.2907,60962.0
2020-01-27 09:40:00,166.95,167.91,166.7,167.75,15562.0,155.4024,156.296,155.1697,156.147,15562.0
2020-01-27 09:50:00,167.75,167.99,166.72,166.86,31512.0,156.147,156.3704,155.1883,155.3186,31512.0
2020-01-27 10:00:00,166.91,166.91,166.1,166.38,12260.0,155.3651,155.3651,154.6112,154.8718,12260.0
2020-01-27 10:10:00,166.34,166.42,166.0,166.12,11787.0,154.8346,154.909,154.5181,154.6298,11787.0
2020-01-27 10:20:00,166.0,166.6,166.0,166.5,12679.0,154.5181,155.0766,154.5181,154.9835,12679.0
2020-01-27 10:30:00,166.57,166.6,166.1,166.28,49638.0,155.0487,155.0766,154.6112,154.7787,49638.0
2020-01-27 10:40:00,166.27,166.32,165.32,165.32,38832.0,154.7694,154.8159,153.8851,153.8851,38832.0
2020-01-27 10:50:00,165.28,165.35,164.77,165.16,26922.0,153.8479,153.913,153.3732,153.7362,26922.0
2020-01-27 11:00:00,165.17,165.45,165.02,165.2,8472.0,153.7455,154.0061,153.6059,153.7734,8472.0
2020-01-27 11:10:00,165.29,165.29,164.66,164.66,8920.0,153.8572,153.8572,153.2708,153.2708,8920.0
2020-01-27 11:20:00,164.67,164.93,164.59,164.84,11019.0,153.2801,153.5221,153.2056,153.4383,11019.0
2020-01-27 11:30:00,164.73,165.07,164.58,164.96,10517.0,153.3359,153.6524,153.1963,153.55,10517.0
2020-01-27 11:40:00,164.87,165.02,164.31,164.38,31706.0,153.4662,153.6059,152.945,153.0101,31706.0
2020-01-27 11:50:00,164.4,164.79,164.39,164.64,24850.0,153.0287,153.3918,153.0194,153.2521,24850.0
2020-01-27 12:00:00,164.67,164.89,164.48,164.56,21463.0,153.2801,153.4849,153.1032,153.1777,21463.0
2020-01-27 12:10:00,164.65,164.85,164.51,164.8,15559.0,153.2615,153.4476,153.1311,153.4011,15559.0
2020-01-27 12:20:00,164.78,165.0,164.77,164.99,21582.0,153.3825,153.5872,153.3732,153.5779,21582.0
2020-01-27 12:30:00,164.98,165.24,164.9,164.95,19104.0,153.5686,153.8106,153.4942,153.5407,19104.0
2020-01-27 12:40:00,165.0,165.23,164.89,165.09,15192.0,153.5872,153.8013,153.4849,153.671,15192.0
2020-01-27 12:50:00,165.05,165.06,164.66,164.8,24043.0,153.6338,153.6431,153.2708,153.4011,24043.0
2020-01-27 13:00:00,164.75,165.0,164.7,164.85,31123.0,153.3545,153.5872,153.308,153.4476,31123.0
2020-01-27 13:10:00,164.8,164.93,164.75,164.77,14169.0,153.4011,153.5221,153.3545,153.3732,14169.0
2020-01-27 13:20:00,164.84,165.1,164.76,164.9,13943.0,153.4383,153.6803,153.3638,153.4942,13943.0
2020-01-27 13:30:00,164.92,165.07,164.85,164.96,42047.0,153.5128,153.6524,153.4476,153.55,42047.0
2020-01-27 13:40:00,164.96,165.03,164.78,164.85,8731.0,153.55,153.6152,153.3825,153.4476,8731.0
2020-01-27 13:50:00,164.87,164.87,164.53,164.65,15182.0,153.4662,153.4662,153.1498,153.2615,15182.0
2020-01-27 14:00:00,164.66,164.68,164.29,164.43,13058.0,153.2708,153.2894,152.9264,153.0567,13058.0
2020-01-27 14:10:00,164.48,164.53,164.33,164.5,5854.0,153.1032,153.1498,152.9636,153.1218,5854.0
2020-01-27 14:20:00,164.47,164.97,164.32,164.92,21884.0,153.0939,153.5593,152.9543,153.5128,21884.0
2020-01-27 14:30:00,164.91,165.0,164.36,164.48,43130.0,153.5035,153.5872,152.9915,153.1032,43130.0
2020-01-27 14:40:00,164.42,164.42,163.94,164.0,58164.0,153.0474,153.0474,152.6006,152.6564,58164.0
2020-01-27 14:50:00,164.0,164.08,163.5,163.67,32274.0,152.6564,152.7309,152.191,152.3492,32274.0
2020-01-27 15:00:00,163.7,163.83,163.6,163.75,11999.0,152.3772,152.4982,152.2841,152.4237,11999.0
2020-01-27 15:10:00,163.6,164.21,163.43,164.15,25493.0,152.2841,152.8519,152.1258,152.796,25493.0
2020-01-27 15:20:00,164.15,164.47,163.99,164.16,29118.0,152.796,153.0939,152.6471,152.8053,29118.0
2020-01-27 15:30:00,164.13,164.13,163.68,163.73,33219.0,152.7774,152.7774,152.3585,152.4051,33219.0
2020-01-27 15:40:00,163.74,163.79,163.15,163.18,37871.0,152.4144,152.4609,151.8652,151.8931,37871.0
2020-01-27 15:50:00,163.17,163.37,162.93,163.28,155257.0,151.8838,152.07,151.6604,151.9862,155257.0
2020-01-28 09:30:00,164.81,165.67,163.56,163.82,72732.0,153.4104,154.2109,152.2468,152.4889,72732.0
2020-01-28 09:40:00,163.75,163.76,163.03,163.08,19465.0,152.4237,152.433,151.7535,151.8,19465.0
2020-01-28 09:50:00,163.1,163.42,163.01,163.25,33090.0,151.8187,152.1165,151.7349,151.9583,33090.0
2020-01-28 10:00:00,163.35,163.68,163.22,163.46,43509.0,152.0514,152.3585,151.9304,152.1538,43509.0
2020-01-28 10:10:00,163.44,164.17,163.43,164.11,23436.0,152.1351,152.8147,152.1258,152.7588,23436.0
2020-01-28 10:20:00,164.14,164.7,164.1,164.55,28976.0,152.7867,153.308,152.7495,153.1684,28976.0
2020-01-28 10:30:00,164.48,164.84,164.0,164.73,35609.0,153.1032,153.4383,152.6564,153.3359,35609.0
2020-01-28 10:40:00,164.79,164.94,164.29,164.33,20805.0,153.3918,153.5314,152.9264,152.9636,20805.0
2020-01-28 10:50:00,164.35,164.39,163.85,163.95,30406.0,152.9822,153.0194,152.5168,152.6099,30406.0
2020-01-28 11:00:00,164.0,164.09,163.5,163.54,14710.0,152.6564,152.7402,152.191,152.2282,14710.0
2020-01-28 11:10:00,163.52,163.64,163.32,163.46,19269.0,152.2096,152.3213,152.0234,152.1538,19269.0
2020-01-28 11:20:00,163.47,163.54,163.21,163.41,40454.0,152.1631,152.2282,151.9211,152.1072,40454.0
2020-01-28 11:30:00,163.41,163.53,163.11,163.16,32020.0,152.1072,152.2189,151.828,151.8745,32020.0
2020-01-28 11:40:00,163.14,163.15,162.94,162.94,16570.0,151.8559,151.8652,151.6697,151.6697,16570.0
2020-01-28 11:50:00,162.97,163.28,162.96,163.21,15200.0,151.6977,151.9862,151.6883,151.9211,15200.0
2020-01-28 12:00:00,163.22,163.29,163.05,163.07,15491.0,151.9304,151.9955,151.7721,151.7907,15491.0
2020-01-28 12:10:00,163.11,163.19,163.09,163.17,11893.0,151.828,151.9024,151.8094,151.8838,11893.0
2020-01-28 12:20:00,163.16,163.19,162.98,162.98,18037.0,151.8745,151.9024,151.707,151.707,18037.0
2020-01-28 12:30:00,162.96,162.96,162.64,162.64,14557.0,151.6883,151.6883,151.3905,151.3905,14557.0
2020-01-28 12:40:00,162.67,163.0,162.55,162.99,20798.0,151.4184,151.7256,151.3067,151.7163,20798.0
2020-01-28 12:50:00,162.96,163.07,162.94,162.98,27204.0,151.6883,151.7907,151.6697,151.707,27204.0
2020-01-28 13:00:00,162.99,162.99,162.67,162.72,15322.0,151.7163,151.7163,151.4184,151.465,15322.0
2020-01-28 13:10:00,162.71,162.71,162.4,162.46,24263.0,151.4556,151.4556,151.1671,151.2229,24263.0
2020-01-28 13:20:00,162.48,162.85,162.41,162.85,33292.0,151.2416,151.586,151.1764,151.586,33292.0
2020-01-28 13:30:00,162.86,162.86,162.51,162.58,30370.0,151.5953,151.5953,151.2695,151.3346,30370.0
2020-01-28 13:40:00,162.58,163.28,162.57,163.24,21016.0,151.3346,151.9862,151.3253,151.949,21016.0
2020-01-28 13:50:00,163.29,163.47,163.2,163.27,14681.0,151.9955,152.1631,151.9117,151.9769,14681.0
2020-01-28 14:00:00,163.28,163.35,163.2,163.34,19532.0,151.9862,152.0514,151.9117,152.0421,19532.0
2020-01-28 14:10:00,163.33,163.37,163.07,163.14,20990.0,152.0328,152.07,151.7907,151.8559,20990.0
2020-01-28 14:20:00,163.16,163.23,162.93,162.93,15337.0,151.8745,151.9397,151.6604,151.6604,15337.0
2020-01-28 14:30:00,162.97,163.27,162.93,163.24,41306.0,151.6977,151.9769,151.6604,151.949,41306.0
2020-01-28 14:40:00,163.26,163.56,163.25,163.32,15373.0,151.9676,152.2468,151.9583,152.0234,15373.0
2020-01-28 14:50:00,163.34,163.46,163.16,163.24,24136.0,152.0421,152.1538,151.8745,151.949,24136.0
2020-01-28 15:00:00,163.26,163.32,163.1,163.14,64059.0,151.9676,152.0234,151.8187,151.8559,64059.0
2020-01-28 15:10:00,163.15,163.15,162.84,163.0,19839.0,151.8652,151.8652,151.5767,151.7256,19839.0
2020-01-28 15:20:00,163.0,163.13,162.91,163.01,20894.0,151.7256,151.8466,151.6418,151.7349,20894.0
2020-01-28 15:30:00,163.02,163.07,162.7,162.7,31236.0,151.7442,151.7907,151.4463,151.4463,31236.0
2020-01-28 15:40:00,162.71,163.06,162.71,162.94,33547.0,151.4556,151.7814,151.4556,151.6697,33547.0
2020-01-28 15:50:00,162.92,163.1,162.68,162.94,129242.0,151.6511,151.8187,151.4277,151.6697,129242.0
2020-01-29 09:30:00,163.91,163.91,162.86,163.06,60019.0,152.5726,152.5726,151.5953,151.7814,60019.0
2020-01-29 09:40:00,163.07,163.15,162.59,162.89,16187.0,151.7907,151.8652,151.3439,151.6232,16187.0
2020-01-29 09:50:00,162.84,162.94,162.14,162.32,40117.0,151.5767,151.6697,150.9251,151.0926,40117.0
2020-01-29 10:00:00,162.33,162.45,161.96,162.09,31133.0,151.1019,151.2136,150.7575,150.8785,31133.0
2020-01-29 10:10:00,162.01,162.24,161.76,161.96,31564.0,150.8041,151.0182,150.5714,150.7575,31564.0
2020-01-29 10:20:00,161.88,162.79,161.88,162.74,25072.0,150.6831,151.5301,150.6831,151.4836,25072.0
2020-01-29 10:30:00,162.72,162.87,162.52,162.86,18764.0,151.465,151.6046,151.2788,151.5953,18764.0
2020-01-29 10:40:00,162.88,162.9,162.61,162.63,36891.0,151.6139,151.6325,151.3626,151.3812,36891.0
2020-01-29 10:50:00,162.71,162.98,162.67,162.89,13456.0,151.4556,151.707,151.4184,151.6232,13456.0
2020-01-29 11:00:00,162.91,162.92,162.64,162.71,20335.0,151.6418,151.6511,151.3905,151.4556,20335.0
2020-01-29 11:10:00,162.66,162.75,162.39,162.47,11911.0,151.4091,151.4929,151.1578,151.2322,11911.0
2020-01-29 11:20:00,162.42,162.7,162.26,162.46,20727.0,151.1857,151.4463,151.0368,151.2229,20727.0
2020-01-29 11:30:00,162.46,162.51,162.14,162.19,52527.0,151.2229,151.2695,150.9251,150.9716,52527.0
2020-01-29 11:40:00,162.22,162.25,161.85,161.96,26281.0,150.9995,151.0275,150.6551,150.7575,26281.0
2020-01-29 11:50:00,161.89,161.95,161.75,161.84,8308.0,150.6924,150.7482,150.562,150.6458,8308.0
2020-01-29 12:00:00,161.92,162.01,161.83,161.85,11754.0,150.7203,150.8041,150.6365,150.6551,11754.0
2020-01-29 12:10:00,161.81,162.07,161.73,161.93,13451.0,150.6179,150.8599,150.5434,150.7296,13451.0
2020-01-29 12:20:00,161.96,162.02,161.79,161.95,13792.0,150.7575,150.8134,150.5993,150.7482,13792.0
2020-01-29 12:30:00,161.98,161.99,161.75,161.88,9390.0,150.7761,150.7854,150.562,150.6831,9390.0
2020-01-29 12:40:00,161.84,161.87,161.58,161.65,13584.0,150.6458,150.6737,150.4038,150.469,13584.0
2020-01-29 12:50:00,161.62,161.71,161.46,161.49,7808.0,150.441,150.5248,150.2921,150.32,7808.0
2020-01-29 13:00:00,161.51,161.58,161.34,161.34,14833.0,150.3386,150.4038,150.1804,150.1804,14833.0
2020-01-29 13:10:00,161.35,161.52,161.25,161.41,12638.0,150.1897,150.348,150.0966,150.2456,12638.0
2020-01-29 13:20:00,161.4,161.48,161.2,161.46,19321.0,150.2363,150.3107,150.0501,150.2921,19321.0
2020-01-29 13:30:00,161.42,161.64,161.33,161.42,15104.0,150.2549,150.4597,150.1711,150.2549,15104.0
2020-01-29 13:40:00,161.45,161.62,161.31,161.53,13483.0,150.2828,150.441,150.1525,150.3573,13483.0
2020-01-29 13:50:00,161.5,162.14,161.39,161.99,9227.0,150.3293,150.9251,150.2269,150.7854,9227.0
2020-01-29 14:00:00,161.78,161.79,161.39,161.55,24554.0,150.59,150.5993,150.2269,150.3759,24554.0
2020-01-29 14:10:00,161.6,161.67,161.37,161.4,11987.0,150.4224,150.4876,150.2083,150.2363,11987.0
2020-01-29 14:20:00,161.46,161.53,161.3,161.4,19762.0,150.2921,150.3573,150.1432,150.2363,19762.0
2020-01-29 14:30:00,161.42,161.52,161.3,161.45,20152.0,150.2549,150.348,150.1432,150.2828,20152.0
2020-01-29 14:40:00,161.45,161.55,161.21,161.46,19669.0,150.2828,150.3759,150.0594,150.2921,19669.0
2020-01-29 14:50:00,161.4,161.48,161.15,161.21,13432.0,150.2363,150.3107,150.0035,150.0594,13432.0
2020-01-29 15:00:00,161.24,161.24,160.84,161.02,36464.0,150.0873,150.0873,149.715,149.8825,36464.0
2020-01-29 15:10:00,160.99,161.07,160.6,160.6,23456.0,149.8546,149.9291,149.4916,149.4916,23456.0
2020-01-29 15:20:00,160.6,160.76,160.34,160.69,61954.0,149.4916,149.6405,149.2496,149.5754,61954.0
2020-01-29 15:30:00,160.69,161.03,160.65,160.76,41678.0,149.5754,149.8918,149.5381,149.6405,41678.0
2020-01-29 15:40:00,160.77,160.77,160.36,160.48,59679.0,149.6498,149.6498,149.2682,149.3799,59679.0
2020-01-29 15:50:00,160.46,160.62,160.06,160.1,198028.0,149.3613,149.5102,148.9889,149.0262,198028.0
2020-01-30 09:30:00,159.0,160.26,158.53,160.12,69425.0,148.0023,149.1751,147.5648,149.0448,69425.0
2020-01-30 09:40:00,160.13,161.05,159.82,160.87,23970.0,149.0541,149.9105,148.7655,149.7429,23970.0
2020-01-30 09:50:00,160.86,161.14,160.58,160.83,29670.0,149.7336,149.9942,149.473,149.7057,29670.0
2020-01-30 10:00:00,160.82,161.84,160.37,161.77,62393.0,149.6964,150.6458,149.2775,150.5807,62393.0
2020-01-30 10:10:00,161.71,161.72,160.8,160.84,62671.0,150.5248,150.5341,149.6778,149.715,62671.0
2020-01-30 10:20:00,160.84,161.06,160.55,160.92,16962.0,149.715,149.9198,149.445,149.7895,16962.0
2020-01-30 10:30:00,160.88,160.88,159.71,159.71,45049.0,149.7522,149.7522,148.6631,148.6631,45049.0
2020-01-30 10:40:00,159.73,159.73,158.81,159.13,49540.0,148.6818,148.6818,147.8254,148.1233,49540.0
2020-01-30 10:50:00,159.14,159.43,158.84,159.28,24457.0,148.1326,148.4025,147.8533,148.2629,24457.0
2020-01-30 11:00:00,159.28,159.62,159.22,159.25,29505.0,148.2629,148.5794,148.207,148.235,29505.0
2020-01-30 11:10:00,159.25,159.85,159.22,159.7,20428.0,148.235,148.7935,148.207,148.6538,20428.0
2020-01-30 11:20:00,159.68,160.31,159.67,160.07,20130.0,148.6352,149.2216,148.6259,148.9982,20130.0
2020-01-30 11:30:00,160.03,160.2,159.87,160.13,11955.0,148.961,149.1193,148.8121,149.0541,11955.0
2020-01-30 11:40:00,160.16,160.81,160.15,160.72,20465.0,149.082,149.6871,149.0727,149.6033,20465.0
2020-01-30 11:50:00,160.73,161.01,160.46,160.47,41208.0,149.6126,149.8732,149.3613,149.3706,41208.0
2020-01-30 12:00:00,160.4,160.58,160.18,160.22,13828.0,149.3054,149.473,149.1006,149.1379,13828.0
2020-01-30 12:10:00,160.18,160.36,160.14,160.36,9941.0,149.1006,149.2682,149.0634,149.2682,9941.0
2020-01-30 12:20:00,160.33,160.36,159.96,160.01,555727.0,149.2403,149.2682,148.8959,148.9424,555727.0
2020-01-30 12:30:00,160.0,160.07,159.51,159.72,17809.0,148.9331,148.9982,148.477,148.6725,17809.0
2020-01-30 12:40:00,159.7,159.81,159.44,159.45,27805.0,148.6538,148.7562,148.4118,148.4211,27805.0
2020-01-30 12:50:00,159.47,159.8,159.41,159.63,36102.0,148.4397,148.7469,148.3839,148.5887,36102.0
2020-01-30 13:00:00,159.65,159.87,159.57,159.57,8460.0,148.6073,148.8121,148.5328,148.5328,8460.0
2020-01-30 13:10:00,159.62,159.82,159.54,159.54,10354.0,148.5794,148.7655,148.5049,148.5049,10354.0
2020-01-30 13:20:00,159.5,159.84,159.48,159.68,10017.0,148.4677,148.7842,148.4491,148.6352,10017.0
2020-01-30 13:30:00,159.64,159.84,159.56,159.78,12389.0,148.598,148.7842,148.5235,148.7283,12389.0
2020-01-30 13:40:00,159.76,159.88,159.62,159.68,11830.0,148.7097,148.8214,148.5794,148.6352,11830.0
2020-01-30 13:50:00,159.62,159.75,159.53,159.64,8031.0,148.5794,148.7004,148.4956,148.598,8031.0
2020-01-30 14:00:00,159.75,159.93,159.71,159.93,13164.0,148.7004,148.8679,148.6631,148.8679,13164.0
2020-01-30 14:10:00,159.92,160.04,159.85,159.98,21601.0,148.8586,148.9703,148.7935,148.9145,21601.0
2020-01-30 14:20:00,159.97,160.02,159.83,159.88,14540.0,148.9052,148.9517,148.7748,148.8214,14540.0
2020-01-30 14:30:00,159.84,159.87,159.59,159.75,21503.0,148.7842,148.8121,148.5514,148.7004,21503.0
2020-01-30 14:40:00,159.78,160.46,159.55,160.05,23739.0,148.7283,149.3613,148.5142,148.9796,23739.0
2020-01-30 14:50:00,160.03,160.31,159.73,160.05,33699.0,148.961,149.2216,148.6818,148.9796,33699.0
2020-01-30 15:00:00,160.11,160.41,160.07,160.22,51314.0,149.0355,149.3147,148.9982,149.1379,51314.0
2020-01-30 15:10:00,160.22,160.4,159.98,160.3,20817.0,149.1379,149.3054,148.9145,149.2123,20817.0
2020-01-30 15:20:00,160.34,160.6,160.27,160.49,41974.0,149.2496,149.4916,149.1844,149.3892,41974.0
2020-01-30 15:30:00,160.48,160.69,160.45,160.61,50022.0,149.3799,149.5754,149.352,149.5009,50022.0
2020-01-30 15:40:00,160.59,160.92,160.56,160.78,87407.0,149.4823,149.7895,149.4544,149.6591,87407.0
2020-01-30 15:50:00,160.75,161.2,160.66,161.14,273039.0,149.6312,150.0501,149.5474,149.9942,273039.0
2020-01-31 09:30:00,159.72,160.53,159.13,160.24,55736.0,148.6725,149.4264,148.1233,149.1565,55736.0
2020-01-31 09:40:00,160.14,160.81,159.78,160.55,27538.0,149.0634,149.6871,148.7283,149.445,27538.0
2020-01-31 09:50:00,160.66,161.17,160.29,160.56,24836.0,149.5474,150.0222,149.203,149.4544,24836.0
2020-01-31 10:00:00,160.76,160.9,159.95,160.4,33387.0,149.6405,149.7708,148.8865,149.3054,33387.0
2020-01-31 10:10:00,160.39,160.78,160.2,160.72,20309.0,149.2961,149.6591,149.1193,149.6033,20309.0
2020-01-31 10:20:00,160.71,161.11,160.66,160.96,20515.0,149.594,149.9663,149.5474,149.8267,20515.0
2020-01-31 10:30:00,160.97,161.22,160.72,160.72,16309.0,149.836,150.0687,149.6033,149.6033,16309.0
2020-01-31 10:40:00,160.75,161.02,160.74,160.93,18454.0,149.6312,149.8825,149.6219,149.7988,18454.0
2020-01-31 10:50:00,160.79,160.98,160.55,160.88,28308.0,149.6684,149.8453,149.445,149.7522,28308.0
2020-01-31 11:00:00,160.89,161.04,160.35,160.36,37433.0,149.7615,149.9012,149.2589,149.2682,37433.0
2020-01-31 11:10:00,160.36,160.49,159.68,159.95,43654.0,149.2682,149.3892,148.6352,148.8865,43654.0
2020-01-31 11:20:00,159.94,160.27,159.55,159.55,22312.0,148.8772,149.1844,148.5142,148.5142,22312.0
2020-01-31 11:30:00,159.56,159.87,159.24,159.41,18038.0,148.5235,148.8121,148.2257,148.3839,18038.0
2020-01-31 11:40:00,159.41,159.87,159.4,159.65,22061.0,148.3839,148.8121,148.3746,148.6073,22061.0
2020-01-31 11:50:00,159.61,159.79,159.47,159.74,18928.0,148.5701,148.7376,148.4397,148.6911,18928.0
2020-01-31 12:00:00,159.72,160.08,159.7,159.8,18436.0,148.6725,149.0076,148.6538,148.7469,18436.0
2020-01-31 12:10:00,159.84,159.94,159.66,159.67,7710.0,148.7842,148.8772,148.6166,148.6259,7710.0
2020-01-31 12:20:00,159.71,159.86,159.56,159.83,11266.0,148.6631,148.8028,148.5235,148.7748,11266.0
2020-01-31 12:30:00,159.67,159.78,158.91,158.95,16115.0,148.6259,148.7283,147.9185,147.9557,16115.0
2020-01-31 12:40:00,158.88,159.13,158.74,158.86,16804.0,147.8906,148.1233,147.7602,147.8719,16804.0
2020-01-31 12:50:00,158.81,159.05,158.4,158.79,28534.0,147.8254,148.0488,147.4438,147.8068,28534.0
2020-01-31 13:00:00,158.88,159.1,158.76,158.87,12160.0,147.8906,148.0953,147.7789,147.8812,12160.0
2020-01-31 13:10:00,158.86,158.93,158.65,158.81,9784.0,147.8719,147.9371,147.6765,147.8254,9784.0
2020-01-31 13:20:00,158.75,158.89,158.61,158.64,23607.0,147.7695,147.8999,147.6392,147.6672,23607.0
2020-01-31 13:30:00,158.58,158.68,158.39,158.52,25079.0,147.6113,147.7044,147.4344,147.5555,25079.0
2020-01-31 13:40:00,158.52,158.58,158.28,158.57,26785.0,147.5555,147.6113,147.3321,147.602,26785.0
2020-01-31 13:50:00,158.5,158.59,158.32,158.5,27802.0,147.5368,147.6206,147.3693,147.5368,27802.0
2020-01-31 14:00:00,158.59,158.66,158.44,158.5,40434.0,147.6206,147.6858,147.481,147.5368,40434.0
2020-01-31 14:10:00,158.54,158.57,158.21,158.22,12073.0,147.5741,147.602,147.2669,147.2762,12073.0
2020-01-31 14:20:00,158.28,158.5,158.02,158.42,19569.0,147.3321,147.5368,147.09,147.4624,19569.0
2020-01-31 14:30:00,158.41,158.88,158.35,158.65,18565.0,147.4531,147.8906,147.3972,147.6765,18565.0
2020-01-31 14:40:00,158.72,158.72,158.34,158.44,12318.0,147.7416,147.7416,147.3879,147.481,12318.0
2020-01-31 14:50:00,158.47,158.51,158.15,158.15,26783.0,147.5089,147.5461,147.211,147.211,26783.0
2020-01-31 15:00:00,158.17,158.19,157.6,157.84,21591.0,147.2297,147.2483,146.6991,146.9225,21591.0
2020-01-31 15:10:00,157.86,158.02,157.7,157.89,16078.0,146.9411,147.09,146.7922,146.969,16078.0
2020-01-31 15:20:00,157.89,158.09,157.55,157.65,18413.0,146.969,147.1552,146.6525,146.7456,18413.0
2020-01-31 15:30:00,157.61,157.76,157.32,157.69,46007.0,146.7084,146.848,146.4385,146.7829,46007.0
2020-01-31 15:40:00,157.73,158.45,157.56,158.01,67292.0,146.8201,147.4903,146.6619,147.0807,67292.0
2020-01-31 15:50:00,158.07,158.78,158.02,158.55,141965.0,147.1366,147.7975,147.09,147.5834,141965.0
2020-02-03 09:30:00,159.44,159.82,158.98,159.59,35996.0,148.4118,148.7655,147.9836,148.5514,35996.0
2020-02-03 09:40:00,159.64,160.45,159.4,160.4,20130.0,148.598,149.352,148.3746,149.3054,20130.0
2020-02-03 09:50:00,160.45,160.45,160.0,160.39,13980.0,149.352,149.352,148.9331,149.2961,13980.0
2020-02-03 10:00:00,160.49,161.43,160.02,160.13,50771.0,149.3892,150.2642,148.9517,149.0541,50771.0
2020-02-03 10:10:00,160.03,160.26,159.81,159.81,45449.0,148.961,149.1751,148.7562,148.7562,45449.0
2020-02-03 10:20:00,159.9,159.9,159.32,159.73,61779.0,148.84,148.84,148.3001,148.6818,61779.0
2020-02-03 10:30:00,159.75,159.91,159.09,159.14,96874.0,148.7004,148.8493,148.086,148.1326,96874.0
2020-02-03 10:40:00,159.11,159.12,158.47,158.48,43845.0,148.1046,148.114,147.5089,147.5182,43845.0
2020-02-03 10:50:00,158.44,158.59,158.29,158.54,24712.0,147.481,147.6206,147.3414,147.5741,24712.0
2020-02-03 11:00:00,158.55,158.64,158.32,158.49,21811.0,147.5834,147.6672,147.3693,147.5275,21811.0
2020-02-03 11:10:00,158.44,158.62,157.91,157.94,50810.0,147.481,147.6485,146.9876,147.0156,50810.0
2020-02-03 11:20:00,157.89,158.11,157.83,157.89,22580.0,146.969,147.1738,146.9132,146.969,22580.0
2020-02-03 11:30:00,157.87,157.96,157.63,157.89,13290.0,146.9504,147.0342,146.727,146.969,13290.0
2020-02-03 11:40:00,157.85,157.91,157.36,157.5,21596.0,146.9318,146.9876,146.4757,146.606,21596.0
2020-02-03 11:50:00,157.44,157.53,157.3,157.46,35357.0,146.5502,146.6339,146.4198,146.5688,35357.0
2020-02-03 12:00:00,157.46,157.55,157.28,157.36,26329.0,146.5688,146.6525,146.4012,146.4757,26329.0
2020-02-03 12:10:00,157.32,157.72,157.32,157.69,35331.0,146.4385,146.8108,146.4385,146.7829,35331.0
2020-02-03 12:20:00,157.68,157.78,157.48,157.72,40024.0,146.7736,146.8666,146.5874,146.8108,40024.0
2020-02-03 12:30:00,157.72,157.86,157.65,157.85,14093.0,146.8108,146.9411,146.7456,146.9318,14093.0
2020-02-03 12:40:00,157.85,158.12,157.83,158.11,23034.0,146.9318,147.1831,146.9132,147.1738,23034.0
2020-02-03 12:50:00,158.12,158.23,157.68,158.14,35999.0,147.1831,147.2855,146.7736,147.2017,35999.0
2020-02-03 13:00:00,158.1,158.3,158.09,158.3,20910.0,147.1645,147.3507,147.1552,147.3507,20910.0
2020-02-03 13:10:00,158.3,158.31,157.93,158.13,14764.0,147.3507,147.36,147.0063,147.1924,14764.0
2020-02-03 13:20:00,158.1,158.55,158.05,158.1,50427.0,147.1645,147.5834,147.118,147.1645,50427.0
2020-02-03 13:30:00,158.07,158.31,158.06,158.31,17113.0,147.1366,147.36,147.1273,147.36,17113.0
2020-02-03 13:40:00,158.32,158.45,158.27,158.43,13064.0,147.3693,147.4903,147.3227,147.4717,13064.0
2020-02-03 13:50:00,158.39,158.39,158.11,158.26,18970.0,147.4344,147.4344,147.1738,147.3134,18970.0
2020-02-03 14:00:00,158.28,158.33,158.12,158.31,12859.0,147.3321,147.3786,147.1831,147.36,12859.0
2020-02-03 14:10:00,158.31,158.35,158.12,158.21,18611.0,147.36,147.3972,147.1831,147.2669,18611.0
2020-02-03 14:20:00,158.23,158.3,158.12,158.19,14760.0,147.2855,147.3507,147.1831,147.2483,14760.0
2020-02-03 14:30:00,158.22,158.25,157.91,158.14,20350.0,147.2762,147.3041,146.9876,147.2017,20350.0
2020-02-03 14:40:00,158.11,158.96,158.1,158.96,14919.0,147.1738,147.965,147.1645,147.965,14919.0
2020-02-03 14:50:00,158.9,159.17,158.75,158.99,22162.0,147.9092,148.1605,147.7695,147.9929,22162.0
2020-02-03 15:00:00,158.94,159.0,158.83,158.94,9481.0,147.9464,148.0023,147.844,147.9464,9481.0
2020-02-03 15:10:00,158.96,159.01,158.73,159.01,13226.0,147.965,148.0116,147.7509,148.0116,13226.0
2020-02-03 15:20:00,158.99,159.0,158.76,158.97,20486.0,147.9929,148.0023,147.7789,147.9743,20486.0
2020-02-03 15:30:00,158.95,158.99,158.66,158.68,17953.0,147.9557,147.9929,147.6858,147.7044,17953.0
2020-02-03 15:40:00,158.68,158.7,158.16,158.17,46366.0,147.7044,147.723,147.2204,147.2297,46366.0
2020-02-03 15:50:00,158.17,158.28,157.82,158.23,92697.0,147.2297,147.3321,146.9039,147.2855,92697.0
2020-02-04 09:30:00,161.33,162.47,160.65,161.74,64027.0,150.1711,151.2322,149.5381,150.5527,64027.0
2020-02-04 09:40:00,161.75,163.31,161.6,163.09,37944.0,150.562,152.0141,150.4224,151.8094,37944.0
2020-02-04 09:50:00,163.12,163.37,162.77,163.18,29122.0,151.8373,152.07,151.5115,151.8931,29122.0
2020-02-04 10:00:00,163.24,163.81,162.97,163.59,35971.0,151.949,152.4796,151.6977,152.2748,35971.0
2020-02-04 10:10:00,163.62,163.64,162.8,163.3,22109.0,152.3027,152.3213,151.5394,152.0048,22109.0
2020-02-04 10:20:00,163.22,163.75,162.93,163.75,26074.0,151.9304,152.4237,151.6604,152.4237,26074.0
2020-02-04 10:30:00,163.77,164.04,163.46,164.0,33993.0,152.4423,152.6936,152.1538,152.6564,33993.0
2020-02-04 10:40:00,163.96,164.36,163.67,164.14,22655.0,152.6192,152.9915,152.3492,152.7867,22655.0
2020-02-04 10:50:00,164.17,164.21,163.82,163.89,31804.0,152.8147,152.8519,152.4889,152.554,31804.0
2020-02-04 11:00:00,163.73,163.84,163.48,163.61,17031.0,152.4051,152.5075,152.1724,152.2934,17031.0
2020-02-04 11:10:00,163.64,164.07,163.47,163.96,26335.0,152.3213,152.7216,152.1631,152.6192,26335.0
2020-02-04 11:20:00,163.96,164.5,163.9,164.28,19017.0,152.6192,153.1218,152.5633,152.917,19017.0
2020-02-04 11:30:00,164.28,164.39,163.83,163.98,23218.0,152.917,153.0194,152.4982,152.6378,23218.0
2020-02-04 11:40:00,163.98,164.31,163.86,164.12,23064.0,152.6378,152.945,152.5261,152.7681,23064.0
2020-02-04 11:50:00,164.09,164.14,163.82,164.1,18212.0,152.7402,152.7867,152.4889,152.7495,18212.0
2020-02-04 12:00:00,164.14,164.49,164.06,164.47,15653.0,152.7867,153.1125,152.7123,153.0939,15653.0
2020-02-04 12:10:00,164.5,164.63,164.31,164.44,23579.0,153.1218,153.2428,152.945,153.066,23579.0
2020-02-04 12:20:00,164.53,164.55,164.3,164.49,16070.0,153.1498,153.1684,152.9357,153.1125,16070.0
2020-02-04 12:30:00,164.43,164.53,164.24,164.44,22084.0,153.0567,153.1498,152.8798,153.066,22084.0
2020-02-04 12:40:00,164.43,164.68,164.42,164.45,16745.0,153.0567,153.2894,153.0474,153.0753,16745.0
2020-02-04 12:50:00,164.48,164.62,164.4,164.6,13456.0,153.1032,153.2335,153.0287,153.2149,13456.0
2020-02-04 13:00:00,164.59,164.59,164.27,164.33,11424.0,153.2056,153.2056,152.9077,152.9636,11424.0
2020-02-04 13:10:00,164.34,164.38,163.98,164.09,8225.0,152.9729,153.0101,152.6378,152.7402,8225.0
2020-02-04 13:20:00,164.08,164.15,163.95,164.14,17548.0,152.7309,152.796,152.6099,152.7867,17548.0
2020-02-04 13:30:00,164.19,164.26,163.99,164.16,15665.0,152.8333,152.8984,152.6471,152.8053,15665.0
2020-02-04 13:40:00,164.13,164.75,164.12,164.69,23791.0,152.7774,153.3545,152.7681,153.2987,23791.0
2020-02-04 13:50:00,164.63,164.86,164.52,164.72,14405.0,153.2428,153.4569,153.1404,153.3266,14405.0
2020-02-04 14:00:00,164.64,164.82,164.61,164.82,10310.0,153.2521,153.4197,153.2242,153.4197,10310.0
2020-02-04 14:10:00,164.83,165.06,164.73,164.99,27638.0,153.429,153.6431,153.3359,153.5779,27638.0
2020-02-04 14:20:00,164.97,165.12,164.61,164.64,13187.0,153.5593,153.6989,153.2242,153.2521,13187.0
2020-02-04 14:30:00,164.62,164.74,164.52,164.67,13139.0,153.2335,153.3452,153.1404,153.2801,13139.0
2020-02-04 14:40:00,164.66,164.96,164.66,164.86,9057.0,153.2708,153.55,153.2708,153.4569,9057.0
2020-02-04 14:50:00,164.81,164.91,164.58,164.67,11371.0,153.4104,153.5035,153.1963,153.2801,11371.0
2020-02-04 15:00:00,164.6,164.8,164.48,164.63,14236.0,153.2149,153.4011,153.1032,153.2428,14236.0
2020-02-04 15:10:00,164.64,164.83,164.57,164.8,12948.0,153.2521,153.429,153.187,153.4011,12948.0
2020-02-04 15:20:00,164.84,164.99,164.65,164.72,16717.0,153.4383,153.5779,153.2615,153.3266,16717.0
2020-02-04 15:30:00,164.66,164.96,164.66,164.75,32175.0,153.2708,153.55,153.2708,153.3545,32175.0
2020-02-04 15:40:00,164.71,164.74,164.37,164.63,34910.0,153.3173,153.3452,153.0008,153.2428,34910.0
2020-02-04 15:50:00,164.58,164.75,164.32,164.47,104251.0,153.1963,153.3545,152.9543,153.0939,104251.0
2020-02-05 09:30:00,167.4,167.53,166.54,167.13,80967.0,155.8212,155.9423,155.0207,155.5699,80967.0
2020-02-05 09:40:00,166.97,167.7,166.96,167.55,20744.0,155.421,156.1005,155.4117,155.9609,20744.0
2020-02-05 09:50:00,167.53,167.69,167.12,167.12,18512.0,155.9423,156.0912,155.5606,155.5606,18512.0
2020-02-05 10:00:00,167.03,167.85,166.98,167.57,29055.0,155.4768,156.2401,155.4303,155.9795,29055.0
2020-02-05 10:10:00,167.61,167.8,167.25,167.27,31282.0,156.0167,156.1936,155.6816,155.7002,31282.0
2020-02-05 10:20:00,167.28,167.55,166.79,166.94,34682.0,155.7095,155.9609,155.2534,155.3931,34682.0
2020-02-05 10:30:00,166.94,166.94,166.51,166.7,14388.0,155.3931,155.3931,154.9928,155.1697,14388.0
2020-02-05 10:40:00,166.75,167.32,166.64,167.32,17523.0,155.2162,155.7468,155.1138,155.7468,17523.0
2020-02-05 10:50:00,167.26,167.81,167.15,167.69,15635.0,155.6909,156.2029,155.5885,156.0912,15635.0
2020-02-05 11:00:00,167.68,167.68,167.31,167.55,15859.0,156.0819,156.0819,155.7375,155.9609,15859.0
2020-02-05 11:10:00,167.62,167.95,167.57,167.7,14237.0,156.026,156.3332,155.9795,156.1005,14237.0
2020-02-05 11:20:00,167.64,167.83,167.3,167.45,19356.0,156.0446,156.2215,155.7282,155.8678,19356.0
2020-02-05 11:30:00,167.46,167.57,167.01,167.24,13640.0,155.8771,155.9795,155.4582,155.6723,13640.0
2020-02-05 11:40:00,167.23,167.62,167.13,167.56,10364.0,155.663,156.026,155.5699,155.9702,10364.0
2020-02-05 11:50:00,167.55,167.7,167.37,167.53,16457.0,155.9609,156.1005,155.7933,155.9423,16457.0
2020-02-05 12:00:00,167.41,167.54,167.27,167.44,12490.0,155.8306,155.9516,155.7002,155.8585,12490.0
2020-02-05 12:10:00,167.4,167.77,167.37,167.77,9880.0,155.8212,156.1657,155.7933,156.1657,9880.0
2020-02-05 12:20:00,167.79,168.06,167.63,167.66,29425.0,156.1843,156.4356,156.0353,156.0633,29425.0
2020-02-05 12:30:00,167.66,167.71,167.47,167.64,14992.0,156.0633,156.1098,155.8864,156.0446,14992.0
2020-02-05 12:40:00,167.66,167.81,167.61,167.71,19034.0,156.0633,156.2029,156.0167,156.1098,19034.0
2020-02-05 12:50:00,167.74,167.86,167.65,167.74,16137.0,156.1377,156.2494,156.054,156.1377,16137.0
2020-02-05 13:00:00,167.74,167.91,167.66,167.84,18127.0,156.1377,156.296,156.0633,156.2308,18127.0
2020-02-05 13:10:00,167.81,167.93,167.68,167.9,9133.0,156.2029,156.3146,156.0819,156.2867,9133.0
2020-02-05 13:20:00,167.92,168.05,167.83,168.01,11606.0,156.3053,156.4263,156.2215,156.3891,11606.0
2020-02-05 13:30:00,167.97,167.97,167.7,167.86,10536.0,156.3518,156.3518,156.1005,156.2494,10536.0
2020-02-05 13:40:00,167.91,168.27,167.88,168.18,11923.0,156.296,156.6311,156.268,156.5473,11923.0
2020-02-05 13:50:00,168.19,168.51,168.19,168.44,12671.0,156.5566,156.8545,156.5566,156.7893,12671.0
2020-02-05 14:00:00,168.43,168.43,168.11,168.17,12766.0,156.78,156.78,156.4821,156.538,12766.0
2020-02-05 14:10:00,168.19,168.38,168.13,168.29,7285.0,156.5566,156.7335,156.5008,156.6497,7285.0
2020-02-05 14:20:00,168.3,168.55,168.29,168.45,9811.0,156.659,156.8917,156.6497,156.7986,9811.0
2020-02-05 14:30:00,168.43,168.51,168.31,168.46,11520.0,156.78,156.8545,156.6683,156.8079,11520.0
2020-02-05 14:40:00,168.45,168.6,168.42,168.6,13295.0,156.7986,156.9382,156.7707,156.9382,13295.0
2020-02-05 14:50:00,168.6,168.77,168.6,168.7,17868.0,156.9382,157.0965,156.9382,157.0313,17868.0
2020-02-05 15:00:00,168.7,168.76,168.45,168.47,20842.0,157.0313,157.0872,156.7986,156.8172,20842.0
2020-02-05 15:10:00,168.44,168.47,168.22,168.34,12652.0,156.7893,156.8172,156.5845,156.6962,12652.0
2020-02-05 15:20:00,168.34,168.47,168.27,168.47,24884.0,156.6962,156.8172,156.6311,156.8172,24884.0
2020-02-05 15:30:00,168.46,168.61,168.37,168.4,31965.0,156.8079,156.9475,156.7241,156.7521,31965.0
2020-02-05 15:40:00,168.38,168.47,168.15,168.2,47525.0,156.7335,156.8172,156.5194,156.5659,47525.0
2020-02-05 15:50:00,168.17,168.38,167.92,168.35,119113.0,156.538,156.7335,156.3053,156.7055,119113.0
2020-02-06 09:30:00,168.75,168.75,166.6,166.92,92447.0,157.0779,157.0779,155.0766,155.3744,92447.0
2020-02-06 09:40:00,166.82,167.19,166.53,166.87,15719.0,155.2814,155.6258,155.0114,155.3279,15719.0
2020-02-06 09:50:00,166.78,167.87,166.68,167.87,21129.0,155.2441,156.2587,155.151,156.2587,21129.0
2020-02-06 10:00:00,167.82,167.82,167.44,167.5,22658.0,156.2122,156.2122,155.8585,155.9143,22658.0
2020-02-06 10:10:00,167.51,167.62,167.06,167.06,33133.0,155.9236,156.026,155.5048,155.5048,33133.0
2020-02-06 10:20:00,167.02,167.13,166.05,166.7,66424.0,155.4675,155.5699,154.5646,155.1697,66424.0
2020-02-06 10:30:00,166.62,166.89,166.38,166.87,32761.0,155.0952,155.3465,154.8718,155.3279,32761.0
2020-02-06 10:40:00,166.85,166.85,166.41,166.74,19656.0,155.3093,155.3093,154.8997,155.2069,19656.0
2020-02-06 10:50:00,166.73,166.79,166.26,166.38,23775.0,155.1976,155.2534,154.7601,154.8718,23775.0
2020-02-06 11:00:00,166.33,166.39,166.07,166.32,23889.0,154.8253,154.8811,154.5832,154.8159,23889.0
2020-02-06 11:10:00,166.39,166.56,166.3,166.43,14733.0,154.8811,155.0393,154.7973,154.9183,14733.0
2020-02-06 11:20:00,166.45,166.67,166.42,166.64,19259.0,154.937,155.1417,154.909,155.1138,19259.0
2020-02-06 11:30:00,166.64,166.8,166.51,166.74,21444.0,155.1138,155.2627,154.9928,155.2069,21444.0
2020-02-06 11:40:00,166.69,166.8,166.57,166.72,13452.0,155.1604,155.2627,155.0487,155.1883,13452.0
2020-02-06 11:50:00,166.72,166.89,166.61,166.78,36901.0,155.1883,155.3465,155.0859,155.2441,36901.0
2020-02-06 12:00:00,166.77,167.67,166.77,167.63,27897.0,155.2348,156.0726,155.2348,156.0353,27897.0
2020-02-06 12:10:00,167.58,168.12,167.57,168.12,32280.0,155.9888,156.4914,155.9795,156.4914,32280.0
2020-02-06 12:20:00,168.13,168.3,168.02,168.28,15624.0,156.5008,156.659,156.3984,156.6404,15624.0
2020-02-06 12:30:00,168.28,168.3,168.01,168.17,21641.0,156.6404,156.659,156.3891,156.538,21641.0
2020-02-06 12:40:00,168.15,168.34,168.12,168.25,29774.0,156.5194,156.6962,156.4914,156.6125,29774.0
2020-02-06 12:50:00,168.25,168.29,168.14,168.28,17347.0,156.6125,156.6497,156.5101,156.6404,17347.0
2020-02-06 13:00:00,168.29,168.33,168.12,168.16,15860.0,156.6497,156.6869,156.4914,156.5287,15860.0
2020-02-06 13:10:00,168.16,168.19,167.96,167.97,28321.0,156.5287,156.5566,156.3425,156.3518,28321.0
2020-02-06 13:20:00,167.98,168.05,167.9,168.03,13292.0,156.3611,156.4263,156.2867,156.4077,13292.0
2020-02-06 13:30:00,168.0,168.16,167.85,167.86,32689.0,156.3797,156.5287,156.2401,156.2494,32689.0
2020-02-06 13:40:00,167.87,168.04,167.75,167.89,33855.0,156.2587,156.417,156.147,156.2774,33855.0
2020-02-06 13:50:00,167.89,168.49,167.89,168.49,17433.0,156.2774,156.8358,156.2774,156.8358,17433.0
2020-02-06 14:00:00,168.53,168.94,168.51,168.83,39417.0,156.8731,157.2547,156.8545,157.1523,39417.0
2020-02-06 14:10:00,168.84,168.94,168.72,168.83,28575.0,157.1616,157.2547,157.0499,157.1523,28575.0
2020-02-06 14:20:00,168.88,168.89,168.5,168.7,33339.0,157.1989,157.2082,156.8452,157.0313,33339.0
2020-02-06 14:30:00,168.69,168.79,168.61,168.79,26645.0,157.022,157.1151,156.9475,157.1151,26645.0
2020-02-06 14:40:00,168.81,169.15,168.81,169.09,46613.0,157.1337,157.4502,157.1337,157.3943,46613.0
2020-02-06 14:50:00,169.1,169.1,168.78,168.78,19902.0,157.4037,157.4037,157.1058,157.1058,19902.0
2020-02-06 15:00:00,168.78,169.07,168.71,169.03,23937.0,157.1058,157.3757,157.0406,157.3385,23937.0
2020-02-06 15:10:00,168.99,169.01,168.75,168.87,32544.0,157.3013,157.3199,157.0779,157.1896,32544.0
2020-02-06 15:20:00,168.87,168.93,168.53,168.62,27695.0,157.1896,157.2454,156.8731,156.9569,27695.0
2020-02-06 15:30:00,168.63,168.77,168.62,168.7,55595.0,156.9662,157.0965,156.9569,157.0313,55595.0
2020-02-06 15:40:00,168.7,168.99,168.69,168.83,50603.0,157.0313,157.3013,157.022,157.1523,50603.0
2020-02-06 15:50:00,168.82,169.13,168.8,168.92,113623.0,157.143,157.4316,157.1244,157.2361,113623.0
2020-02-07 09:30:00,167.42,168.2,167.0,167.7,38303.0,155.8399,156.5659,155.4489,156.1005,38303.0
2020-02-07 09:40:00,167.9,168.0,167.0,167.71,54681.0,156.2867,156.3797,155.4489,156.1098,54681.0
2020-02-07 09:50:00,167.7,167.93,167.21,167.22,32636.0,156.1005,156.3146,155.6444,155.6537,32636.0
2020-02-07 10:00:00,167.3,167.78,166.66,167.75,25591.0,155.7282,156.175,155.1324,156.147,25591.0
2020-02-07 10:10:00,167.83,168.26,167.57,168.26,41957.0,156.2215,156.6218,155.9795,156.6218,41957.0
2020-02-07 10:20:00,168.3,168.42,168.04,168.26,14062.0,156.659,156.7707,156.417,156.6218,14062.0
2020-02-07 10:30:00,168.32,168.37,167.81,168.18,22550.0,156.6776,156.7241,156.2029,156.5473,22550.0
2020-02-07 10:40:00,168.24,168.62,167.97,168.43,20487.0,156.6031,156.9569,156.3518,156.78,20487.0
2020-02-07 10:50:00,168.36,168.39,168.1,168.19,19182.0,156.7148,156.7428,156.4728,156.5566,19182.0
2020-02-07 11:00:00,168.18,168.29,167.87,167.87,40782.0,156.5473,156.6497,156.2587,156.2587,40782.0
2020-02-07 11:10:00,167.84,167.89,167.6,167.67,12854.0,156.2308,156.2774,156.0074,156.0726,12854.0
2020-02-07 11:20:00,167.77,168.21,167.77,168.06,13126.0,156.1657,156.5752,156.1657,156.4356,13126.0
2020-02-07 11:30:00,168.06,168.44,168.05,168.37,26520.0,156.4356,156.7893,156.4263,156.7241,26520.0
2020-02-07 11:40:00,168.35,168.53,168.05,168.14,57648.0,156.7055,156.8731,156.4263,156.5101,57648.0
2020-02-07 11:50:00,168.17,168.3,168.09,168.21,12456.0,156.538,156.659,156.4635,156.5752,12456.0
2020-02-07 12:00:00,168.16,168.85,168.12,168.73,19390.0,156.5287,157.1709,156.4914,157.0592,19390.0
2020-02-07 12:10:00,168.72,168.9,168.61,168.73,20756.0,157.0499,157.2175,156.9475,157.0592,20756.0
2020-02-07 12:20:00,168.73,168.79,168.51,168.68,6732.0,157.0592,157.1151,156.8545,157.0127,6732.0
2020-02-07 12:30:00,168.68,168.68,168.5,168.54,6380.0,157.0127,157.0127,156.8452,156.8824,6380.0
2020-02-07 12:40:00,168.56,168.61,168.33,168.48,7180.0,156.901,156.9475,156.6869,156.8265,7180.0
2020-02-07 12:50:00,168.45,168.66,168.45,168.61,10643.0,156.7986,156.9941,156.7986,156.9475,10643.0
2020-02-07 13:00:00,168.5,168.52,168.23,168.3,13535.0,156.8452,156.8638,156.5938,156.659,13535.0
2020-02-07 13:10:00,168.33,168.42,168.11,168.11,36126.0,156.6869,156.7707,156.4821,156.4821,36126.0
2020-02-07 13:20:00,168.05,168.11,167.95,168.01,11325.0,156.4263,156.4821,156.3332,156.3891,11325.0
2020-02-07 13:30:00,168.06,168.24,167.92,168.11,20181.0,156.4356,156.6031,156.3053,156.4821,20181.0
2020-02-07 13:40:00,168.21,168.21,167.9,167.99,9077.0,156.5752,156.5752,156.2867,156.3704,9077.0
2020-02-07 13:50:00,168.01,168.15,167.84,167.94,9598.0,156.3891,156.5194,156.2308,156.3239,9598.0
2020-02-07 14:00:00,167.87,167.9,167.49,167.68,23705.0,156.2587,156.2867,155.905,156.0819,23705.0
2020-02-07 14:10:00,167.68,167.88,167.52,167.83,20860.0,156.0819,156.268,155.9329,156.2215,20860.0
2020-02-07 14:20:00,167.84,168.25,167.73,168.25,26863.0,156.2308,156.6125,156.1284,156.6125,26863.0
2020-02-07 14:30:00,168.28,168.34,167.84,167.84,21828.0,156.6404,156.6962,156.2308,156.2308,21828.0
2020-02-07 14:40:00,167.8,167.94,167.75,167.83,15414.0,156.1936,156.3239,156.147,156.2215,15414.0
2020-02-07 14:50:00,167.83,167.93,167.64,167.86,18122.0,156.2215,156.3146,156.0446,156.2494,18122.0
2020-02-07 15:00:00,167.91,168.02,167.86,167.93,15817.0,156.296,156.3984,156.2494,156.3146,15817.0
2020-02-07 15:10:00,167.9,167.96,167.68,167.93,21352.0,156.2867,156.3425,156.0819,156.3146,21352.0
2020-02-07 15:20:00,167.92,168.11,167.86,168.01,25000.0,156.3053,156.4821,156.2494,156.3891,25000.0
2020-02-07 15:30:00,168.02,168.17,167.97,168.01,39671.0,156.3984,156.538,156.3518,156.3891,39671.0
2020-02-07 15:40:00,167.99,168.14,167.87,167.88,63781.0,156.3704,156.5101,156.2587,156.268,63781.0
2020-02-07 15:50:00,167.89,167.92,167.17,167.48,151580.0,156.2774,156.3053,155.6072,155.8957,151580.0
2020-02-10 09:30:00,166.46,167.84,166.13,167.63,42976.0,154.9463,156.2308,154.6391,156.0353,42976.0
2020-02-10 09:40:00,167.66,168.23,167.4,167.76,45639.0,156.0633,156.5938,155.8212,156.1563,45639.0
2020-02-10 09:50:00,167.74,167.88,167.53,167.75,7877.0,156.1377,156.268,155.9423,156.147,7877.0
2020-02-10 10:00:00,167.86,167.99,167.57,167.99,19391.0,156.2494,156.3704,155.9795,156.3704,19391.0
2020-02-10 10:10:00,167.89,167.89,167.43,167.88,7764.0,156.2774,156.2774,155.8492,156.268,7764.0
2020-02-10 10:20:00,167.88,167.93,167.57,167.65,7011.0,156.268,156.3146,155.9795,156.054,7011.0
2020-02-10 10:30:00,167.69,168.08,167.6,168.08,18768.0,156.0912,156.4542,156.0074,156.4542,18768.0
2020-02-10 10:40:00,168.04,168.1,167.84,168.0,13326.0,156.417,156.4728,156.2308,156.3797,13326.0
2020-02-10 10:50:00,167.97,168.23,167.74,168.23,9214.0,156.3518,156.5938,156.1377,156.5938,9214.0
2020-02-10 11:00:00,168.29,168.29,167.99,168.19,7648.0,156.6497,156.6497,156.3704,156.5566,7648.0
2020-02-10 11:10:00,168.1,168.2,167.97,168.06,13939.0,156.4728,156.5659,156.3518,156.4356,13939.0
2020-02-10 11:20:00,168.05,168.22,168.0,168.0,9027.0,156.4263,156.5845,156.3797,156.3797,9027.0
2020-02-10 11:30:00,167.95,168.05,167.87,167.94,8477.0,156.3332,156.4263,156.2587,156.3239,8477.0
2020-02-10 11:40:00,167.9,167.97,167.81,167.85,5402.0,156.2867,156.3518,156.2029,156.2401,5402.0
2020-02-10 11:50:00,167.83,167.89,167.73,167.77,13744.0,156.2215,156.2774,156.1284,156.1657,13744.0
2020-02-10 12:00:00,167.76,167.76,167.54,167.7,22403.0,156.1563,156.1563,155.9516,156.1005,22403.0
2020-02-10 12:10:00,167.7,167.75,167.48,167.56,8174.0,156.1005,156.147,155.8957,155.9702,8174.0
2020-02-10 12:20:00,167.56,167.67,167.51,167.63,10371.0,155.9702,156.0726,155.9236,156.0353,10371.0
2020-02-10 12:30:00,167.67,167.73,167.51,167.64,5115.0,156.0726,156.1284,155.9236,156.0446,5115.0
2020-02-10 12:40:00,167.62,167.76,167.61,167.71,4854.0,156.026,156.1563,156.0167,156.1098,4854.0
2020-02-10 12:50:00,167.71,167.76,167.67,167.7,4284.0,156.1098,156.1563,156.0726,156.1005,4284.0
2020-02-10 13:00:00,167.72,168.21,167.69,168.1,50459.0,156.1191,156.5752,156.0912,156.4728,50459.0
2020-02-10 13:10:00,168.14,168.14,167.86,167.92,5203.0,156.5101,156.5101,156.2494,156.3053,5203.0
2020-02-10 13:20:00,167.93,167.93,167.71,167.8,12358.0,156.3146,156.3146,156.1098,156.1936,12358.0
2020-02-10 13:30:00,167.8,167.88,167.78,167.8,3623.0,156.1936,156.268,156.175,156.1936,3623.0
2020-02-10 13:40:00,167.75,167.83,167.7,167.82,3917.0,156.147,156.2215,156.1005,156.2122,3917.0
2020-02-10 13:50:00,167.84,167.89,167.73,167.73,9885.0,156.2308,156.2774,156.1284,156.1284,9885.0
2020-02-10 14:00:00,167.74,167.85,167.7,167.78,6393.0,156.1377,156.2401,156.1005,156.175,6393.0
2020-02-10 14:10:00,167.82,167.82,167.73,167.77,3902.0,156.2122,156.2122,156.1284,156.1657,3902.0
2020-02-10 14:20:00,167.77,167.94,167.74,167.93,2986.0,156.1657,156.3239,156.1377,156.3146,2986.0
2020-02-10 14:30:00,167.93,168.02,167.89,168.0,9831.0,156.3146,156.3984,156.2774,156.3797,9831.0
2020-02-10 14:40:00,168.01,168.01,167.81,167.81,2811.0,156.3891,156.3891,156.2029,156.2029,2811.0
2020-02-10 14:50:00,167.83,167.95,167.82,167.91,4325.0,156.2215,156.3332,156.2122,156.296,4325.0
2020-02-10 15:00:00,167.92,168.17,167.9,168.09,7327.0,156.3053,156.538,156.2867,156.4635,7327.0
2020-02-10 15:10:00,168.04,168.16,167.88,167.95,7930.0,156.417,156.5287,156.268,156.3332,7930.0
2020-02-10 15:20:00,167.96,168.18,167.96,168.12,8329.0,156.3425,156.5473,156.3425,156.4914,8329.0
2020-02-10 15:30:00,168.11,168.16,167.99,168.01,15574.0,156.4821,156.5287,156.3704,156.3891,15574.0
2020-02-10 15:40:00,168.0,168.11,167.9,168.04,23265.0,156.3797,156.4821,156.2867,156.417,23265.0
2020-02-10 15:50:00,168.04,168.26,167.95,168.25,63668.0,156.417,156.6218,156.3332,156.6125,63668.0
2020-02-11 09:30:00,169.1,169.89,168.6,169.57,42696.0,157.4037,158.139,156.9382,157.8411,42696.0
2020-02-11 09:40:00,169.58,169.94,169.5,169.87,32112.0,157.8505,158.1856,157.776,158.1204,32112.0
2020-02-11 09:50:00,169.84,170.06,169.69,169.91,21825.0,158.0925,158.2973,157.9528,158.1576,21825.0
2020-02-11 10:00:00,169.95,170.4,169.91,170.28,45835.0,158.1949,158.6137,158.1576,158.502,45835.0
2020-02-11 10:10:00,170.31,170.79,170.27,170.43,19094.0,158.53,158.9768,158.4927,158.6417,19094.0
2020-02-11 10:20:00,170.45,170.62,170.3,170.44,15848.0,158.6603,158.8185,158.5207,158.651,15848.0
2020-02-11 10:30:00,170.46,170.69,170.38,170.52,40231.0,158.6696,158.8837,158.5951,158.7254,40231.0
2020-02-11 10:40:00,170.52,170.71,170.37,170.63,32822.0,158.7254,158.9023,158.5858,158.8278,32822.0
2020-02-11 10:50:00,170.63,170.7,170.41,170.41,21053.0,158.8278,158.893,158.623,158.623,21053.0
2020-02-11 11:00:00,170.4,170.55,170.37,170.4,19052.0,158.6137,158.7534,158.5858,158.6137,19052.0
2020-02-11 11:10:00,170.44,170.55,170.2,170.42,26667.0,158.651,158.7534,158.4276,158.6324,26667.0
2020-02-11 11:20:00,170.39,170.43,170.13,170.22,21103.0,158.6044,158.6417,158.3624,158.4462,21103.0
2020-02-11 11:30:00,170.24,170.27,169.8,169.93,34281.0,158.4648,158.4927,158.0552,158.1762,34281.0
2020-02-11 11:40:00,169.9,170.52,169.85,170.47,24099.0,158.1483,158.7254,158.1018,158.6789,24099.0
2020-02-11 11:50:00,170.49,170.52,170.14,170.33,12448.0,158.6975,158.7254,158.3717,158.5486,12448.0
2020-02-11 12:00:00,170.3,170.5,170.24,170.49,9486.0,158.5207,158.7068,158.4648,158.6975,9486.0
2020-02-11 12:10:00,170.46,170.8,170.45,170.8,15539.0,158.6696,158.9861,158.6603,158.9861,15539.0
2020-02-11 12:20:00,170.82,170.94,170.77,170.86,7187.0,159.0047,159.1164,158.9581,159.0419,7187.0
2020-02-11 12:30:00,170.86,170.99,170.79,170.88,6884.0,159.0419,159.1629,158.9768,159.0605,6884.0
2020-02-11 12:40:00,170.87,170.87,170.72,170.77,7590.0,159.0512,159.0512,158.9116,158.9581,7590.0
2020-02-11 12:50:00,170.75,170.76,170.49,170.65,9526.0,158.9395,158.9488,158.6975,158.8464,9526.0
2020-02-11 13:00:00,170.6,170.88,170.58,170.82,5741.0,158.7999,159.0605,158.7813,159.0047,5741.0
2020-02-11 13:10:00,170.79,170.82,170.71,170.76,4237.0,158.9768,159.0047,158.9023,158.9488,4237.0
2020-02-11 13:20:00,170.72,170.78,170.58,170.69,16437.0,158.9116,158.9675,158.7813,158.8837,16437.0
2020-02-11 13:30:00,170.69,170.8,170.65,170.79,10138.0,158.8837,158.9861,158.8464,158.9768,10138.0
2020-02-11 13:40:00,170.79,171.06,170.78,171.0,11670.0,158.9768,159.2281,158.9675,159.1722,11670.0
2020-02-11 13:50:00,171.0,171.0,170.54,170.67,10488.0,159.1722,159.1722,158.7441,158.8651,10488.0
2020-02-11 14:00:00,170.63,170.69,170.32,170.49,13044.0,158.8278,158.8837,158.5393,158.6975,13044.0
2020-02-11 14:10:00,170.54,170.58,170.34,170.46,12728.0,158.7441,158.7813,158.5579,158.6696,12728.0
2020-02-11 14:20:00,170.49,170.57,170.33,170.56,13413.0,158.6975,158.772,158.5486,158.7627,13413.0
2020-02-11 14:30:00,170.59,170.65,170.42,170.44,46857.0,158.7906,158.8464,158.6324,158.651,46857.0
2020-02-11 14:40:00,170.44,170.44,170.21,170.31,15433.0,158.651,158.651,158.4369,158.53,15433.0
2020-02-11 14:50:00,170.34,170.39,170.04,170.1,16513.0,158.5579,158.6044,158.2786,158.3345,16513.0
2020-02-11 15:00:00,170.12,170.26,169.87,170.02,24241.0,158.3531,158.4834,158.1204,158.26,24241.0
2020-02-11 15:10:00,170.0,170.09,169.93,169.93,29341.0,158.2414,158.3252,158.1762,158.1762,29341.0
2020-02-11 15:20:00,169.83,170.16,169.83,170.16,25390.0,158.0832,158.3903,158.0832,158.3903,25390.0
2020-02-11 15:30:00,170.19,170.31,170.07,170.11,35948.0,158.4183,158.53,158.3066,158.3438,35948.0
2020-02-11 15:40:00,170.13,170.26,170.12,170.14,41672.0,158.3624,158.4834,158.3531,158.3717,41672.0
2020-02-11 15:50:00,170.19,170.39,170.07,170.26,108130.0,158.4183,158.6044,158.3066,158.4834,108130.0
2020-02-12 09:30:00,172.0,172.13,171.14,171.96,44959.0,160.1031,160.2241,159.3026,160.0658,44959.0
2020-02-12 09:40:00,171.8,172.45,171.71,172.37,21800.0,159.9169,160.5219,159.8331,160.4475,21800.0
2020-02-12 09:50:00,172.33,173.0,172.33,172.95,18150.0,160.4102,161.0339,160.4102,160.9874,18150.0
2020-02-12 10:00:00,172.84,173.2,172.27,172.32,14119.0,160.885,161.2201,160.3544,160.4009,14119.0
2020-02-12 10:10:00,172.31,172.31,171.65,171.75,14495.0,160.3916,160.3916,159.7773,159.8704,14495.0
2020-02-12 10:20:00,171.71,171.88,171.56,171.88,24425.0,159.8331,159.9914,159.6935,159.9914,24425.0
2020-02-12 10:30:00,171.84,172.21,171.84,172.06,31440.0,159.9541,160.2985,159.9541,160.1589,31440.0
2020-02-12 10:40:00,172.1,172.15,171.7,171.8,9014.0,160.1962,160.2427,159.8238,159.9169,9014.0
2020-02-12 10:50:00,171.83,172.06,171.66,171.73,7618.0,159.9448,160.1589,159.7866,159.8517,7618.0
2020-02-12 11:00:00,171.65,171.7,171.22,171.22,9829.0,159.7773,159.8238,159.377,159.377,9829.0
2020-02-12 11:10:00,171.25,171.42,171.12,171.39,9373.0,159.4049,159.5632,159.2839,159.5353,9373.0
2020-02-12 11:20:00,171.36,171.57,171.29,171.57,8395.0,159.5073,159.7028,159.4422,159.7028,8395.0
2020-02-12 11:30:00,171.56,171.58,171.33,171.39,7722.0,159.6935,159.7121,159.4794,159.5353,7722.0
2020-02-12 11:40:00,171.38,171.42,170.91,170.96,13551.0,159.526,159.5632,159.0885,159.135,13551.0
2020-02-12 11:50:00,171.03,171.11,170.82,171.03,18757.0,159.2002,159.2746,159.0047,159.2002,18757.0
2020-02-12 12:00:00,171.1,171.23,171.07,171.2,9210.0,159.2653,159.3863,159.2374,159.3584,9210.0
2020-02-12 12:10:00,171.2,171.2,171.01,171.03,7720.0,159.3584,159.3584,159.1815,159.2002,7720.0
2020-02-12 12:20:00,171.0,171.26,170.95,171.07,11266.0,159.1722,159.4143,159.1257,159.2374,11266.0
2020-02-12 12:30:00,171.08,171.22,170.86,170.91,15719.0,159.2467,159.377,159.0419,159.0885,15719.0
2020-02-12 12:40:00,170.92,170.94,170.57,170.58,24696.0,159.0978,159.1164,158.772,158.7813,24696.0
2020-02-12 12:50:00,170.63,170.76,170.37,170.59,13064.0,158.8278,158.9488,158.5858,158.7906,13064.0
2020-02-12 13:00:00,170.59,170.6,170.4,170.5,9045.0,158.7906,158.7999,158.6137,158.7068,9045.0
2020-02-12 13:10:00,170.49,170.49,170.21,170.24,37140.0,158.6975,158.6975,158.4369,158.4648,37140.0
2020-02-12 13:20:00,170.24,170.34,170.23,170.28,7880.0,158.4648,158.5579,158.4555,158.502,7880.0
2020-02-12 13:30:00,170.29,170.6,170.28,170.5,6652.0,158.5113,158.7999,158.502,158.7068,6652.0
2020-02-12 13:40:00,170.51,170.81,170.51,170.8,7768.0,158.7161,158.9954,158.7161,158.9861,7768.0
2020-02-12 13:50:00,170.83,171.0,170.77,170.99,9577.0,159.014,159.1722,158.9581,159.1629,9577.0
2020-02-12 14:00:00,170.97,171.18,170.93,171.18,9347.0,159.1443,159.3398,159.1071,159.3398,9347.0
2020-02-12 14:10:00,171.22,171.23,171.06,171.18,7015.0,159.377,159.3863,159.2281,159.3398,7015.0
2020-02-12 14:20:00,171.15,171.21,171.07,171.07,5737.0,159.3119,159.3677,159.2374,159.2374,5737.0
2020-02-12 14:30:00,171.12,171.17,171.03,171.09,6967.0,159.2839,159.3305,159.2002,159.256,6967.0
2020-02-12 14:40:00,171.06,171.16,170.92,171.16,7170.0,159.2281,159.3212,159.0978,159.3212,7170.0
2020-02-12 14:50:00,171.19,171.23,171.05,171.18,5352.0,159.3491,159.3863,159.2188,159.3398,5352.0
2020-02-12 15:00:00,171.18,171.42,171.14,171.18,10480.0,159.3398,159.5632,159.3026,159.3398,10480.0
2020-02-12 15:10:00,171.24,171.35,171.08,171.34,7692.0,159.3956,159.498,159.2467,159.4887,7692.0
2020-02-12 15:20:00,171.34,171.5,171.3,171.47,10219.0,159.4887,159.6377,159.4515,159.6097,10219.0
2020-02-12 15:30:00,171.43,171.74,171.34,171.74,15214.0,159.5725,159.8611,159.4887,159.8611,15214.0
2020-02-12 15:40:00,171.77,171.88,171.62,171.62,27698.0,159.889,159.9914,159.7494,159.7494,27698.0
2020-02-12 15:50:00,171.65,171.92,171.65,171.83,102411.0,159.7773,160.0286,159.7773,159.9448,102411.0
2020-02-13 09:30:00,170.86,171.28,170.28,170.95,28125.0,159.0419,159.4329,158.502,159.1257,28125.0
2020-02-13 09:40:00,170.94,171.13,170.61,171.11,20954.0,159.1164,159.2932,158.8092,159.2746,20954.0
2020-02-13 09:50:00,171.03,171.15,170.6,170.6,7125.0,159.2002,159.3119,158.7999,158.7999,7125.0
2020-02-13 10:00:00,170.56,170.56,169.86,170.26,10532.0,158.7627,158.7627,158.1111,158.4834,10532.0
2020-02-13 10:10:00,170.33,170.42,170.04,170.16,7000.0,158.5486,158.6324,158.2786,158.3903,7000.0
2020-02-13 10:20:00,170.12,170.35,169.97,170.31,13881.0,158.3531,158.5672,158.2135,158.53,13881.0
2020-02-13 10:30:00,170.26,170.43,170.09,170.27,17173.0,158.4834,158.6417,158.3252,158.4927,17173.0
2020-02-13 10:40:00,170.25,170.75,170.25,170.68,6718.0,158.4741,158.9395,158.4741,158.8744,6718.0
2020-02-13 10:50:00,170.71,171.4,170.7,171.31,20256.0,158.9023,159.5446,158.893,159.4608,20256.0
2020-02-13 11:00:00,171.31,171.55,171.1,171.5,23122.0,159.4608,159.6842,159.2653,159.6377,23122.0
2020-02-13 11:10:00,171.49,171.49,171.04,171.08,9009.0,159.6283,159.6283,159.2095,159.2467,9009.0
2020-02-13 11:20:00,171.12,171.41,170.99,171.33,10456.0,159.2839,159.5539,159.1629,159.4794,10456.0
2020-02-13 11:30:00,171.29,171.59,171.21,171.55,9533.0,159.4422,159.7214,159.3677,159.6842,9533.0
2020-02-13 11:40:00,171.61,171.65,171.37,171.43,7363.0,159.74,159.7773,159.5166,159.5725,7363.0
2020-02-13 11:50:00,171.47,171.54,171.25,171.44,5228.0,159.6097,159.6749,159.4049,159.5818,5228.0
2020-02-13 12:00:00,171.45,171.74,171.38,171.74,10110.0,159.5911,159.8611,159.526,159.8611,10110.0
2020-02-13 12:10:00,171.7,171.73,171.57,171.57,8028.0,159.8238,159.8517,159.7028,159.7028,8028.0
2020-02-13 12:20:00,171.59,171.67,171.54,171.62,3849.0,159.7214,159.7959,159.6749,159.7494,3849.0
2020-02-13 12:30:00,171.61,171.77,171.53,171.73,6244.0,159.74,159.889,159.6656,159.8517,6244.0
2020-02-13 12:40:00,171.74,171.77,171.59,171.75,6269.0,159.8611,159.889,159.7214,159.8704,6269.0
2020-02-13 12:50:00,171.7,171.91,171.45,171.46,5988.0,159.8238,160.0193,159.5911,159.6004,5988.0
2020-02-13 13:00:00,171.41,171.46,171.04,171.11,14771.0,159.5539,159.6004,159.2095,159.2746,14771.0
2020-02-13 13:10:00,171.15,171.19,170.97,171.03,8320.0,159.3119,159.3491,159.1443,159.2002,8320.0
2020-02-13 13:20:00,171.11,171.47,171.1,171.45,7922.0,159.2746,159.6097,159.2653,159.5911,7922.0
2020-02-13 13:30:00,171.38,171.39,171.21,171.36,5252.0,159.526,159.5353,159.3677,159.5073,5252.0
2020-02-13 13:40:00,171.4,171.64,171.36,171.54,4620.0,159.5446,159.768,159.5073,159.6749,4620.0
2020-02-13 13:50:00,171.55,171.55,171.35,171.53,7773.0,159.6842,159.6842,159.498,159.6656,7773.0
2020-02-13 14:00:00,171.52,171.81,171.52,171.66,9659.0,159.6563,159.9262,159.6563,159.7866,9659.0
2020-02-13 14:10:00,171.6,171.71,171.54,171.65,8950.0,159.7307,159.8331,159.6749,159.7773,8950.0
2020-02-13 14:20:00,171.67,171.7,171.54,171.6,8931.0,159.7959,159.8238,159.6749,159.7307,8931.0
2020-02-13 14:30:00,171.62,171.83,171.55,171.69,10713.0,159.7494,159.9448,159.6842,159.8145,10713.0
2020-02-13 14:40:00,171.67,171.67,171.53,171.6,11404.0,159.7959,159.7959,159.6656,159.7307,11404.0
2020-02-13 14:50:00,171.64,171.86,171.64,171.75,8036.0,159.768,159.9728,159.768,159.8704,8036.0
2020-02-13 15:00:00,171.79,171.79,171.36,171.41,7004.0,159.9076,159.9076,159.5073,159.5539,7004.0
2020-02-13 15:10:00,171.41,171.47,171.17,171.31,11554.0,159.5539,159.6097,159.3305,159.4608,11554.0
2020-02-13 15:20:00,171.34,171.37,171.19,171.19,8754.0,159.4887,159.5166,159.3491,159.3491,8754.0
2020-02-13 15:30:00,171.18,171.22,170.89,170.89,12895.0,159.3398,159.377,159.0698,159.0698,12895.0
2020-02-13 15:40:00,170.91,170.94,170.69,170.87,12018.0,159.0885,159.1164,158.8837,159.0512,12018.0
2020-02-13 15:50:00,170.9,171.17,170.71,170.9,88331.0,159.0792,159.3305,158.9023,159.0792,88331.0
2020-02-14 09:30:00,170.83,172.31,170.83,171.83,48654.0,159.014,160.3916,159.014,159.9448,48654.0
2020-02-14 09:40:00,171.68,171.76,171.1,171.14,12682.0,159.8052,159.8797,159.2653,159.3026,12682.0
2020-02-14 09:50:00,171.12,171.67,171.12,171.44,10619.0,159.2839,159.7959,159.2839,159.5818,10619.0
2020-02-14 10:00:00,171.51,171.58,171.1,171.16,34991.0,159.647,159.7121,159.2653,159.3212,34991.0
2020-02-14 10:10:00,171.17,171.17,170.46,170.5,13797.0,159.3305,159.3305,158.6696,158.7068,13797.0
2020-02-14 10:20:00,170.5,170.5,170.27,170.31,8332.0,158.7068,158.7068,158.4927,158.53,8332.0
2020-02-14 10:30:00,170.29,170.36,170.08,170.19,9035.0,158.5113,158.5765,158.3159,158.4183,9035.0
2020-02-14 10:40:00,170.2,170.24,169.91,169.91,9734.0,158.4276,158.4648,158.1576,158.1576,9734.0
2020-02-14 10:50:00,169.94,169.97,169.38,169.38,15897.0,158.1856,158.2135,157.6643,157.6643,15897.0
2020-02-14 11:00:00,169.38,169.43,169.15,169.24,13557.0,157.6643,157.7108,157.4502,157.534,13557.0
2020-02-14 11:10:00,169.28,169.44,169.23,169.27,12901.0,157.5712,157.7201,157.5247,157.5619,12901.0
2020-02-14 11:20:00,169.3,169.42,169.16,169.36,19028.0,157.5898,157.7015,157.4595,157.6457,19028.0
2020-02-14 11:30:00,169.35,169.81,169.35,169.53,13315.0,157.6364,158.0645,157.6364,157.8039,13315.0
2020-02-14 11:40:00,169.5,169.53,169.18,169.21,8337.0,157.776,157.8039,157.4781,157.506,8337.0
2020-02-14 11:50:00,169.22,169.22,168.97,169.05,17341.0,157.5154,157.5154,157.2826,157.3571,17341.0
2020-02-14 12:00:00,169.07,169.12,168.75,168.79,16804.0,157.3757,157.4223,157.0779,157.1151,16804.0
2020-02-14 12:10:00,168.81,168.83,168.66,168.76,18549.0,157.1337,157.1523,156.9941,157.0872,18549.0
2020-02-14 12:20:00,168.74,168.76,168.54,168.69,6944.0,157.0686,157.0872,156.8824,157.022,6944.0
2020-02-14 12:30:00,168.69,168.73,168.58,168.67,8671.0,157.022,157.0592,156.9196,157.0034,8671.0
2020-02-14 12:40:00,168.68,168.94,168.43,168.46,17400.0,157.0127,157.2547,156.78,156.8079,17400.0
2020-02-14 12:50:00,168.43,168.46,168.0,168.23,38161.0,156.78,156.8079,156.3797,156.5938,38161.0
2020-02-14 13:00:00,168.24,168.31,168.03,168.05,12886.0,156.6031,156.6683,156.4077,156.4263,12886.0
2020-02-14 13:10:00,168.08,168.24,167.91,167.92,9029.0,156.4542,156.6031,156.296,156.3053,9029.0
2020-02-14 13:20:00,167.87,168.34,167.84,168.33,22781.0,156.2587,156.6962,156.2308,156.6869,22781.0
2020-02-14 13:30:00,168.34,168.48,168.07,168.08,41904.0,156.6962,156.8265,156.4449,156.4542,41904.0
2020-02-14 13:40:00,168.07,168.11,167.72,167.85,10436.0,156.4449,156.4821,156.1191,156.2401,10436.0
2020-02-14 13:50:00,167.86,167.9,167.53,167.59,16028.0,156.2494,156.2867,155.9423,155.9981,16028.0
2020-02-14 14:00:00,167.61,167.74,167.59,167.67,18059.0,156.0167,156.1377,155.9981,156.0726,18059.0
2020-02-14 14:10:00,167.7,167.78,167.35,167.45,7795.0,156.1005,156.175,155.7747,155.8678,7795.0
2020-02-14 14:20:00,167.48,167.96,167.47,167.89,13974.0,155.8957,156.3425,155.8864,156.2774,13974.0
2020-02-14 14:30:00,167.85,168.15,167.84,167.94,14464.0,156.2401,156.5194,156.2308,156.3239,14464.0
2020-02-14 14:40:00,167.93,167.93,167.52,167.52,8805.0,156.3146,156.3146,155.9329,155.9329,8805.0
2020-02-14 14:50:00,167.6,167.68,167.5,167.59,11384.0,156.0074,156.0819,155.9143,155.9981,11384.0
2020-02-14 15:00:00,167.65,167.67,167.47,167.51,12640.0,156.054,156.0726,155.8864,155.9236,12640.0
2020-02-14 15:10:00,167.47,167.52,167.18,167.32,19553.0,155.8864,155.9329,155.6165,155.7468,19553.0
2020-02-14 15:20:00,167.33,167.56,167.31,167.47,21040.0,155.7561,155.9702,155.7375,155.8864,21040.0
2020-02-14 15:30:00,167.46,167.8,167.46,167.78,22188.0,155.8771,156.1936,155.8771,156.175,22188.0
2020-02-14 15:40:00,167.74,167.76,167.6,167.69,27558.0,156.1377,156.1563,156.0074,156.0912,27558.0
2020-02-14 15:50:00,167.73,168.12,167.63,168.07,87757.0,156.1284,156.4914,156.0353,156.4449,87757.0
2020-02-18 09:30:00,167.4,167.4,166.15,166.96,71673.0,155.8212,155.8212,154.6577,155.4117,71673.0
2020-02-18 09:40:00,166.97,167.44,166.52,167.15,13865.0,155.421,155.8585,155.0021,155.5885,13865.0
2020-02-18 09:50:00,167.24,167.26,166.43,166.5,40395.0,155.6723,155.6909,154.9183,154.9835,40395.0
2020-02-18 10:00:00,166.5,166.92,166.35,166.58,41975.0,154.9835,155.3744,154.8439,155.058,41975.0
2020-02-18 10:10:00,166.59,166.91,166.43,166.49,13215.0,155.0673,155.3651,154.9183,154.9742,13215.0
2020-02-18 10:20:00,166.51,166.56,165.79,165.79,19384.0,154.9928,155.0393,154.3226,154.3226,19384.0
2020-02-18 10:30:00,165.84,166.24,165.74,166.12,11301.0,154.3691,154.7415,154.2761,154.6298,11301.0
2020-02-18 10:40:00,166.16,166.57,165.94,166.53,15542.0,154.667,155.0487,154.4622,155.0114,15542.0
2020-02-18 10:50:00,166.42,166.55,166.09,166.15,8820.0,154.909,155.03,154.6019,154.6577,8820.0
2020-02-18 11:00:00,166.14,166.16,165.53,165.54,13342.0,154.6484,154.667,154.0806,154.0899,13342.0
2020-02-18 11:10:00,165.62,165.62,165.11,165.14,30218.0,154.1644,154.1644,153.6896,153.7176,30218.0
2020-02-18 11:20:00,165.2,165.23,164.78,164.82,22316.0,153.7734,153.8013,153.3825,153.4197,22316.0
2020-02-18 11:30:00,164.81,165.04,164.66,164.66,17656.0,153.4104,153.6245,153.2708,153.2708,17656.0
2020-02-18 11:40:00,164.69,164.7,164.21,164.32,25339.0,153.2987,153.308,152.8519,152.9543,25339.0
2020-02-18 11:50:00,164.34,164.62,164.34,164.53,15297.0,152.9729,153.2335,152.9729,153.1498,15297.0
2020-02-18 12:00:00,164.53,164.94,164.51,164.87,25572.0,153.1498,153.5314,153.1311,153.4662,25572.0
2020-02-18 12:10:00,164.84,165.16,164.66,165.12,26667.0,153.4383,153.7362,153.2708,153.6989,26667.0
2020-02-18 12:20:00,165.12,165.44,165.09,165.42,25996.0,153.6989,153.9968,153.671,153.9782,25996.0
2020-02-18 12:30:00,165.43,165.68,165.38,165.62,7632.0,153.9875,154.2202,153.941,154.1644,7632.0
2020-02-18 12:40:00,165.67,165.8,165.67,165.78,7443.0,154.2109,154.3319,154.2109,154.3133,7443.0
2020-02-18 12:50:00,165.77,165.95,165.66,165.89,15569.0,154.304,154.4715,154.2016,154.4157,15569.0
2020-02-18 13:00:00,165.93,166.09,165.9,166.05,16621.0,154.4529,154.6019,154.425,154.5646,16621.0
2020-02-18 13:10:00,166.09,166.09,165.82,165.94,12889.0,154.6019,154.6019,154.3505,154.4622,12889.0
2020-02-18 13:20:00,165.94,165.94,165.78,165.84,7296.0,154.4622,154.4622,154.3133,154.3691,7296.0
2020-02-18 13:30:00,165.86,165.93,165.68,165.73,6220.0,154.3878,154.4529,154.2202,154.2668,6220.0
2020-02-18 13:40:00,165.75,165.75,165.45,165.58,6742.0,154.2854,154.2854,154.0061,154.1271,6742.0
2020-02-18 13:50:00,165.58,165.68,165.5,165.61,7689.0,154.1271,154.2202,154.0527,154.1551,7689.0
2020-02-18 14:00:00,165.67,165.8,165.52,165.52,6005.0,154.2109,154.3319,154.0713,154.0713,6005.0
2020-02-18 14:10:00,165.56,165.81,165.46,165.78,19363.0,154.1085,154.3412,154.0154,154.3133,19363.0
2020-02-18 14:20:00,165.78,166.1,165.63,166.03,11597.0,154.3133,154.6112,154.1737,154.546,11597.0
2020-02-18 14:30:00,166.06,166.14,165.88,166.1,12454.0,154.5739,154.6484,154.4064,154.6112,12454.0
2020-02-18 14:40:00,166.2,166.33,166.15,166.24,6818.0,154.7042,154.8253,154.6577,154.7415,6818.0
2020-02-18 14:50:00,166.24,166.41,166.16,166.3,8155.0,154.7415,154.8997,154.667,154.7973,8155.0
2020-02-18 15:00:00,166.35,166.49,166.2,166.34,13601.0,154.8439,154.9742,154.7042,154.8346,13601.0
2020-02-18 15:10:00,166.35,166.54,166.31,166.31,10958.0,154.8439,155.0207,154.8066,154.8066,10958.0
2020-02-18 15:20:00,166.31,166.36,166.14,166.36,12320.0,154.8066,154.8532,154.6484,154.8532,12320.0
2020-02-18 15:30:00,166.36,166.36,166.13,166.17,21729.0,154.8532,154.8532,154.6391,154.6763,21729.0
2020-02-18 15:40:00,166.2,166.24,166.05,166.15,18767.0,154.7042,154.7415,154.5646,154.6577,18767.0
2020-02-18 15:50:00,166.14,166.32,166.01,166.24,69947.0,154.6484,154.8159,154.5274,154.7415,69947.0
2020-02-19 09:30:00,166.5,167.24,166.45,166.59,35770.0,154.9835,155.6723,154.937,155.0673,35770.0
2020-02-19 09:40:00,166.91,166.91,166.37,166.58,11763.0,155.3651,155.3651,154.8625,155.058,11763.0
2020-02-19 09:50:00,166.62,166.76,166.44,166.47,22346.0,155.0952,155.2255,154.9276,154.9556,22346.0
2020-02-19 10:00:00,166.42,166.68,166.26,166.56,43729.0,154.909,155.151,154.7601,155.0393,43729.0
2020-02-19 10:10:00,166.6,166.64,166.38,166.5,64950.0,155.0766,155.1138,154.8718,154.9835,64950.0
2020-02-19 10:20:00,166.5,166.65,166.21,166.45,26189.0,154.9835,155.1231,154.7136,154.937,26189.0
2020-02-19 10:30:00,166.47,166.67,166.43,166.46,9779.0,154.9556,155.1417,154.9183,154.9463,9779.0
2020-02-19 10:40:00,166.54,166.66,166.34,166.63,17270.0,155.0207,155.1324,154.8346,155.1045,17270.0
2020-02-19 10:50:00,166.56,166.62,166.41,166.55,9780.0,155.0393,155.0952,154.8997,155.03,9780.0
2020-02-19 11:00:00,166.48,166.5,166.22,166.25,40477.0,154.9649,154.9835,154.7229,154.7508,40477.0
2020-02-19 11:10:00,166.38,166.55,166.27,166.31,10535.0,154.8718,155.03,154.7694,154.8066,10535.0
2020-02-19 11:20:00,166.28,166.29,165.94,165.99,10070.0,154.7787,154.788,154.4622,154.5088,10070.0
2020-02-19 11:30:00,166.0,166.0,165.53,165.81,10134.0,154.5181,154.5181,154.0806,154.3412,10134.0
2020-02-19 11:40:00,165.86,165.86,165.45,165.53,11398.0,154.3878,154.3878,154.0061,154.0806,11398.0
2020-02-19 11:50:00,165.51,165.54,165.16,165.21,12606.0,154.062,154.0899,153.7362,153.7827,12606.0
2020-02-19 12:00:00,165.21,165.35,165.17,165.25,13796.0,153.7827,153.913,153.7455,153.82,13796.0
2020-02-19 12:10:00,165.26,165.3,164.95,165.3,19868.0,153.8293,153.8665,153.5407,153.8665,19868.0
2020-02-19 12:20:00,165.25,165.91,165.25,165.58,15945.0,153.82,154.4343,153.82,154.1271,15945.0
2020-02-19 12:30:00,165.53,165.92,165.48,165.91,6199.0,154.0806,154.4436,154.034,154.4343,6199.0
2020-02-19 12:40:00,165.95,165.96,165.78,165.91,9043.0,154.4715,154.4808,154.3133,154.4343,9043.0
2020-02-19 12:50:00,165.9,165.9,165.38,165.48,14197.0,154.425,154.425,153.941,154.034,14197.0
2020-02-19 13:00:00,165.49,165.74,165.49,165.53,9994.0,154.0434,154.2761,154.0434,154.0806,9994.0
2020-02-19 13:10:00,165.53,165.55,165.43,165.53,9221.0,154.0806,154.0992,153.9875,154.0806,9221.0
2020-02-19 13:20:00,165.49,165.64,165.36,165.51,12126.0,154.0434,154.183,153.9223,154.062,12126.0
2020-02-19 13:30:00,165.53,165.54,165.4,165.48,7655.0,154.0806,154.0899,153.9596,154.034,7655.0
2020-02-19 13:40:00,165.52,165.66,165.32,165.33,8842.0,154.0713,154.2016,153.8851,153.8944,8842.0
2020-02-19 13:50:00,165.35,165.38,165.06,165.09,11037.0,153.913,153.941,153.6431,153.671,11037.0
2020-02-19 14:00:00,165.06,165.24,164.98,165.13,11406.0,153.6431,153.8106,153.5686,153.7083,11406.0
2020-02-19 14:10:00,165.12,165.19,164.99,165.11,8405.0,153.6989,153.7641,153.5779,153.6896,8405.0
2020-02-19 14:20:00,165.12,165.24,165.06,165.09,13789.0,153.6989,153.8106,153.6431,153.671,13789.0
2020-02-19 14:30:00,165.12,165.35,165.03,165.28,11114.0,153.6989,153.913,153.6152,153.8479,11114.0
2020-02-19 14:40:00,165.26,165.46,165.22,165.35,9953.0,153.8293,154.0154,153.792,153.913,9953.0
2020-02-19 14:50:00,165.35,165.38,165.21,165.28,16157.0,153.913,153.941,153.7827,153.8479,16157.0
2020-02-19 15:00:00,165.28,165.31,165.06,165.19,14474.0,153.8479,153.8758,153.6431,153.7641,14474.0
2020-02-19 15:10:00,165.18,165.2,165.0,165.13,11648.0,153.7548,153.7734,153.5872,153.7083,11648.0
2020-02-19 15:20:00,165.15,165.15,164.98,165.02,22520.0,153.7269,153.7269,153.5686,153.6059,22520.0
2020-02-19 15:30:00,165.02,165.14,164.99,165.03,27060.0,153.6059,153.7176,153.5779,153.6152,27060.0
2020-02-19 15:40:00,165.03,165.3,165.0,165.15,67699.0,153.6152,153.8665,153.5872,153.7269,67699.0
2020-02-19 15:50:00,165.1,165.16,164.85,164.93,116795.0,153.6803,153.7362,153.4476,153.5221,116795.0
2020-02-20 09:30:00,164.76,165.42,164.5,165.33,46744.0,153.3638,153.9782,153.1218,153.8944,46744.0
2020-02-20 09:40:00,165.32,165.4,165.0,165.22,9913.0,153.8851,153.9596,153.5872,153.792,9913.0
2020-02-20 09:50:00,165.25,166.05,165.22,165.93,72121.0,153.82,154.5646,153.792,154.4529,72121.0
2020-02-20 10:00:00,165.93,166.33,165.87,166.28,33287.0,154.4529,154.8253,154.3971,154.7787,33287.0
2020-02-20 10:10:00,166.3,166.62,166.23,166.44,19387.0,154.7973,155.0952,154.7322,154.9276,19387.0
2020-02-20 10:20:00,166.44,166.52,166.29,166.48,20454.0,154.9276,155.0021,154.788,154.9649,20454.0
2020-02-20 10:30:00,166.52,166.54,166.27,166.5,31300.0,155.0021,155.0207,154.7694,154.9835,31300.0
2020-02-20 10:40:00,166.47,166.52,166.12,166.12,13719.0,154.9556,155.0021,154.6298,154.6298,13719.0
2020-02-20 10:50:00,166.08,166.32,165.93,166.29,17821.0,154.5925,154.8159,154.4529,154.788,17821.0
2020-02-20 11:00:00,166.32,166.34,166.0,166.25,13744.0,154.8159,154.8346,154.5181,154.7508,13744.0
2020-02-20 11:10:00,166.22,166.22,165.81,166.07,17635.0,154.7229,154.7229,154.3412,154.5832,17635.0
2020-02-20 11:20:00,166.11,166.56,166.03,166.03,25643.0,154.6205,155.0393,154.546,154.546,25643.0
2020-02-20 11:30:00,166.03,166.2,165.14,165.4,26004.0,154.546,154.7042,153.7176,153.9596,26004.0
2020-02-20 11:40:00,165.41,165.92,165.3,165.83,17851.0,153.9689,154.4436,153.8665,154.3598,17851.0
2020-02-20 11:50:00,165.75,166.23,165.59,165.86,13355.0,154.2854,154.7322,154.1364,154.3878,13355.0
2020-02-20 12:00:00,165.86,165.86,165.29,165.3,17374.0,154.3878,154.3878,153.8572,153.8665,17374.0
2020-02-20 12:10:00,165.37,166.0,165.3,165.75,9597.0,153.9317,154.5181,153.8665,154.2854,9597.0
2020-02-20 12:20:00,165.74,166.0,165.61,165.82,13039.0,154.2761,154.5181,154.1551,154.3505,13039.0
2020-02-20 12:30:00,165.87,166.08,165.69,166.03,11561.0,154.3971,154.5925,154.2295,154.546,11561.0
2020-02-20 12:40:00,166.03,166.2,165.86,165.87,19165.0,154.546,154.7042,154.3878,154.3971,19165.0
2020-02-20 12:50:00,165.81,166.07,165.81,166.0,17940.0,154.3412,154.5832,154.3412,154.5181,17940.0
2020-02-20 13:00:00,165.99,166.34,165.76,166.12,16033.0,154.5088,154.8346,154.2947,154.6298,16033.0
2020-02-20 13:10:00,166.2,166.75,166.16,166.57,21471.0,154.7042,155.2162,154.667,155.0487,21471.0
2020-02-20 13:20:00,166.55,166.6,166.28,166.51,13386.0,155.03,155.0766,154.7787,154.9928,13386.0
2020-02-20 13:30:00,166.5,166.57,166.01,166.17,16951.0,154.9835,155.0487,154.5274,154.6763,16951.0
2020-02-20 13:40:00,166.17,166.29,165.93,166.01,12711.0,154.6763,154.788,154.4529,154.5274,12711.0
2020-02-20 13:50:00,166.02,166.11,165.7,165.84,10140.0,154.5367,154.6205,154.2388,154.3691,10140.0
2020-02-20 14:00:00,165.9,166.0,165.48,165.61,21295.0,154.425,154.5181,154.034,154.1551,21295.0
2020-02-20 14:10:00,165.65,165.87,165.57,165.6,17561.0,154.1923,154.3971,154.1178,154.1457,17561.0
2020-02-20 14:20:00,165.59,165.75,165.33,165.75,76519.0,154.1364,154.2854,153.8944,154.2854,76519.0
2020-02-20 14:30:00,165.71,166.3,165.71,166.18,272202.0,154.2481,154.7973,154.2481,154.6856,272202.0
2020-02-20 14:40:00,166.14,166.14,165.71,165.74,23465.0,154.6484,154.6484,154.2481,154.2761,23465.0
2020-02-20 14:50:00,165.74,166.15,165.5,165.89,19707.0,154.2761,154.6577,154.0527,154.4157,19707.0
2020-02-20 15:00:00,165.89,166.01,165.73,165.98,162822.0,154.4157,154.5274,154.2668,154.4995,162822.0
2020-02-20 15:10:00,165.96,166.14,165.87,165.88,27670.0,154.4808,154.6484,154.3971,154.4064,27670.0
2020-02-20 15:20:00,165.88,166.13,165.88,165.97,37872.0,154.4064,154.6391,154.4064,154.4902,37872.0
2020-02-20 15:30:00,165.92,166.0,165.58,165.64,42868.0,154.4436,154.5181,154.1271,154.183,42868.0
2020-02-20 15:40:00,165.67,165.97,165.55,165.84,62321.0,154.2109,154.4902,154.0992,154.3691,62321.0
2020-02-20 15:50:00,165.81,166.09,165.64,165.7,202525.0,154.3412,154.6019,154.183,154.2388,202525.0
2020-02-21 09:30:00,177.94,180.47,176.0,180.11,739899.0,165.6322,167.9872,163.8264,167.6521,739899.0
2020-02-21 09:40:00,180.19,180.36,178.33,179.44,243287.0,167.7266,167.8848,165.9952,167.0285,243287.0
2020-02-21 09:50:00,179.48,181.55,179.24,181.19,301172.0,167.0657,168.9925,166.8423,168.6574,301172.0
2020-02-21 10:00:00,181.26,181.78,180.61,181.38,327148.0,168.7226,169.2066,168.1175,168.8343,327148.0
2020-02-21 10:10:00,181.36,181.77,180.71,180.97,235756.0,168.8157,169.1973,168.2106,168.4526,235756.0
2020-02-21 10:20:00,180.85,181.99,179.94,180.19,195935.0,168.3409,169.4021,167.4939,167.7266,195935.0
2020-02-21 10:30:00,180.13,180.36,178.21,178.33,283300.0,167.6707,167.8848,165.8835,165.9952,283300.0
2020-02-21 10:40:00,178.33,178.99,176.57,177.96,164808.0,165.9952,166.6096,164.357,165.6508,164808.0
2020-02-21 10:50:00,178.0,179.31,177.89,178.83,108345.0,165.6881,166.9074,165.5857,166.4607,108345.0
2020-02-21 11:00:00,178.84,179.59,178.3,179.31,141615.0,166.47,167.1681,165.9673,166.9074,141615.0
2020-02-21 11:10:00,179.29,180.42,178.89,180.05,80721.0,166.8888,167.9407,166.5165,167.5963,80721.0
2020-02-21 11:20:00,180.03,180.5,179.91,180.37,56617.0,167.5776,168.0151,167.4659,167.8941,56617.0
2020-02-21 11:30:00,180.28,180.56,179.52,180.09,56878.0,167.8104,168.071,167.1029,167.6335,56878.0
2020-02-21 11:40:00,180.11,180.11,179.28,179.6,27248.0,167.6521,167.6521,166.8795,167.1774,27248.0
2020-02-21 11:50:00,179.49,179.82,178.78,178.87,48769.0,167.075,167.3822,166.4141,166.4979,48769.0
2020-02-21 12:00:00,178.89,179.26,178.69,178.71,36629.0,166.5165,166.8609,166.3303,166.349,36629.0
2020-02-21 12:10:00,178.64,178.95,178.1,178.43,77387.0,166.2838,166.5724,165.7811,166.0883,77387.0
2020-02-21 12:20:00,178.48,179.16,178.38,178.6,72201.0,166.1349,166.7678,166.0418,166.2466,72201.0
2020-02-21 12:30:00,178.66,179.67,178.66,179.34,59057.0,166.3024,167.2425,166.3024,166.9354,59057.0
2020-02-21 12:40:00,179.3,180.14,179.25,179.71,65141.0,166.8981,167.68,166.8516,167.2798,65141.0
2020-02-21 12:50:00,179.69,179.79,179.12,179.5,24487.0,167.2612,167.3542,166.7306,167.0843,24487.0
2020-02-21 13:00:00,179.5,179.82,178.76,178.89,36838.0,167.0843,167.3822,166.3955,166.5165,36838.0
2020-02-21 13:10:00,178.79,178.95,178.43,178.61,25797.0,166.4234,166.5724,166.0883,166.2559,25797.0
2020-02-21 13:20:00,178.61,179.48,178.48,179.3,32851.0,166.2559,167.0657,166.1349,166.8981,32851.0
2020-02-21 13:30:00,179.29,179.75,178.85,178.97,33897.0,166.8888,167.317,166.4793,166.591,33897.0
2020-02-21 13:40:00,178.96,179.33,178.65,179.06,30358.0,166.5817,166.9261,166.2931,166.6747,30358.0
2020-02-21 13:50:00,179.09,179.15,178.6,178.92,24703.0,166.7027,166.7585,166.2466,166.5444,24703.0
2020-02-21 14:00:00,178.99,179.15,178.69,179.0,30295.0,166.6096,166.7585,166.3303,166.6189,30295.0
2020-02-21 14:10:00,179.0,179.45,178.91,179.18,31593.0,166.6189,167.0378,166.5351,166.7864,31593.0
2020-02-21 14:20:00,179.16,179.45,178.74,179.34,37072.0,166.7678,167.0378,166.3769,166.9354,37072.0
2020-02-21 14:30:00,179.25,179.42,178.96,179.09,27704.0,166.8516,167.0098,166.5817,166.7027,27704.0
2020-02-21 14:40:00,179.05,179.35,178.75,178.82,28536.0,166.6654,166.9447,166.3862,166.4513,28536.0
2020-02-21 14:50:00,178.85,178.9,178.22,178.41,53193.0,166.4793,166.5258,165.8928,166.0697,53193.0
2020-02-21 15:00:00,178.45,178.68,178.24,178.4,35003.0,166.1069,166.321,165.9115,166.0604,35003.0
2020-02-21 15:10:00,178.47,178.59,177.96,177.96,46324.0,166.1256,166.2373,165.6508,165.6508,46324.0
2020-02-21 15:20:00,177.99,178.07,177.54,177.64,47791.0,165.6788,165.7532,165.2599,165.353,47791.0
2020-02-21 15:30:00,177.67,177.92,177.22,177.81,87871.0,165.3809,165.6136,164.962,165.5112,87871.0
2020-02-21 15:40:00,177.84,178.23,177.56,177.83,115882.0,165.5391,165.9022,165.2785,165.5298,115882.0
2020-02-21 15:50:00,177.83,178.1,177.03,177.45,289910.0,165.5298,165.7811,164.7852,165.1761,289910.0
2020-02-24 09:30:00,172.51,174.0,171.8,173.73,135703.0,160.5778,161.9647,159.9169,161.7134,135703.0
2020-02-24 09:40:00,173.85,175.49,173.23,174.93,71719.0,161.8251,163.3517,161.248,162.8304,71719.0
2020-02-24 09:50:00,175.0,175.49,174.44,175.47,39905.0,162.8956,163.3517,162.3743,163.3331,39905.0
2020-02-24 10:00:00,175.47,176.36,174.53,174.71,83773.0,163.3331,164.1615,162.4581,162.6256,83773.0
2020-02-24 10:10:00,174.75,175.68,174.65,175.04,42803.0,162.6629,163.5285,162.5698,162.9328,42803.0
2020-02-24 10:20:00,175.08,175.12,173.9,173.99,48737.0,162.97,163.0073,161.8716,161.9554,48737.0
2020-02-24 10:30:00,174.06,174.12,172.38,172.69,33834.0,162.0206,162.0764,160.4568,160.7453,33834.0
2020-02-24 10:40:00,172.6,173.73,172.34,173.7,29211.0,160.6616,161.7134,160.4196,161.6855,29211.0
2020-02-24 10:50:00,173.77,174.02,173.45,173.53,14903.0,161.7506,161.9833,161.4528,161.5272,14903.0
2020-02-24 11:00:00,173.52,173.65,172.57,172.72,34934.0,161.5179,161.6389,160.6336,160.7733,34934.0
2020-02-24 11:10:00,172.85,173.48,172.79,173.38,22230.0,160.8943,161.4807,160.8384,161.3876,22230.0
2020-02-24 11:20:00,173.45,173.54,172.62,172.74,15057.0,161.4528,161.5366,160.6802,160.7919,15057.0
2020-02-24 11:30:00,172.79,173.17,172.45,173.0,22487.0,160.8384,161.1921,160.5219,161.0339,22487.0
2020-02-24 11:40:00,172.95,172.95,171.99,172.19,102490.0,160.9874,160.9874,160.0938,160.2799,102490.0
2020-02-24 11:50:00,172.3,172.76,172.23,172.37,16633.0,160.3823,160.8105,160.3172,160.4475,16633.0
2020-02-24 12:00:00,172.48,172.84,172.32,172.41,31048.0,160.5499,160.885,160.4009,160.4847,31048.0
2020-02-24 12:10:00,172.32,173.37,172.32,173.16,23949.0,160.4009,161.3783,160.4009,161.1828,23949.0
2020-02-24 12:20:00,173.08,173.28,172.72,172.72,10316.0,161.1084,161.2945,160.7733,160.7733,10316.0
2020-02-24 12:30:00,172.72,173.07,172.4,172.95,19362.0,160.7733,161.0991,160.4754,160.9874,19362.0
2020-02-24 12:40:00,172.96,173.08,172.61,172.75,11555.0,160.9967,161.1084,160.6709,160.8012,11555.0
2020-02-24 12:50:00,172.73,172.92,172.42,172.92,23343.0,160.7826,160.9594,160.494,160.9594,23343.0
2020-02-24 13:00:00,172.89,173.19,172.79,173.01,30576.0,160.9315,161.2108,160.8384,161.0432,30576.0
2020-02-24 13:10:00,173.06,173.13,172.44,172.72,14510.0,161.0898,161.1549,160.5126,160.7733,14510.0
2020-02-24 13:20:00,172.73,173.5,172.72,173.47,19911.0,160.7826,161.4993,160.7733,161.4714,19911.0
2020-02-24 13:30:00,173.49,173.81,173.28,173.65,30560.0,161.49,161.7879,161.2945,161.6389,30560.0
2020-02-24 13:40:00,173.62,173.81,173.33,173.71,11513.0,161.611,161.7879,161.3411,161.6948,11513.0
2020-02-24 13:50:00,173.79,173.98,173.53,173.63,91283.0,161.7693,161.9461,161.5272,161.6203,91283.0
2020-02-24 14:00:00,173.59,173.76,172.78,172.85,15225.0,161.5831,161.7413,160.8291,160.8943,15225.0
2020-02-24 14:10:00,172.9,172.96,172.37,172.54,18270.0,160.9408,160.9967,160.4475,160.6057,18270.0
2020-02-24 14:20:00,172.57,173.18,172.57,173.16,16275.0,160.6336,161.2015,160.6336,161.1828,16275.0
2020-02-24 14:30:00,173.11,173.36,172.92,173.27,24063.0,161.1363,161.369,160.9594,161.2852,24063.0
2020-02-24 14:40:00,173.28,173.35,173.04,173.19,27386.0,161.2945,161.3597,161.0711,161.2108,27386.0
2020-02-24 14:50:00,173.25,173.54,173.08,173.4,22080.0,161.2666,161.5366,161.1084,161.4062,22080.0
2020-02-24 15:00:00,173.36,174.09,173.2,173.8,37408.0,161.369,162.0485,161.2201,161.7786,37408.0
2020-02-24 15:10:00,173.78,173.78,173.02,173.13,20188.0,161.7599,161.7599,161.0525,161.1549,20188.0
2020-02-24 15:20:00,173.07,173.37,172.69,172.71,25840.0,161.0991,161.3783,160.7453,160.764,25840.0
2020-02-24 15:30:00,172.74,172.79,172.17,172.17,48830.0,160.7919,160.8384,160.2613,160.2613,48830.0
2020-02-24 15:40:00,172.18,172.39,171.9,172.24,53462.0,160.2706,160.4661,160.01,160.3265,53462.0
2020-02-24 15:50:00,172.22,172.26,171.5,171.85,180506.0,160.3079,160.3451,159.6377,159.9634,180506.0
2020-02-25 09:30:00,172.18,172.95,171.63,171.79,67017.0,160.2706,160.9874,159.7587,159.9076,67017.0
2020-02-25 09:40:00,171.62,172.65,171.62,171.95,47515.0,159.7494,160.7081,159.7494,160.0565,47515.0
2020-02-25 09:50:00,171.83,172.53,171.8,172.4,38870.0,159.9448,160.5964,159.9169,160.4754,38870.0
2020-02-25 10:00:00,172.32,172.87,172.08,172.45,29311.0,160.4009,160.9129,160.1775,160.5219,29311.0
2020-02-25 10:10:00,172.3,172.43,171.83,171.98,50037.0,160.3823,160.5033,159.9448,160.0845,50037.0
2020-02-25 10:20:00,171.86,172.03,170.93,171.11,56222.0,159.9728,160.131,159.1071,159.2746,56222.0
2020-02-25 10:30:00,171.12,171.34,170.34,170.46,31183.0,159.2839,159.4887,158.5579,158.6696,31183.0
2020-02-25 10:40:00,170.33,170.79,168.82,168.89,52309.0,158.5486,158.9768,157.143,157.2082,52309.0
2020-02-25 10:50:00,168.84,169.7,168.12,169.7,39404.0,157.1616,157.9622,156.4914,157.9622,39404.0
2020-02-25 11:00:00,169.66,169.74,168.36,168.48,31915.0,157.9249,157.9994,156.7148,156.8265,31915.0
2020-02-25 11:10:00,168.51,168.92,167.68,168.05,28966.0,156.8545,157.2361,156.0819,156.4263,28966.0
2020-02-25 11:20:00,168.0,169.1,167.77,169.06,43607.0,156.3797,157.4037,156.1657,157.3664,43607.0
2020-02-25 11:30:00,169.16,169.16,168.19,168.39,24647.0,157.4595,157.4595,156.5566,156.7428,24647.0
2020-02-25 11:40:00,168.44,168.55,167.51,167.87,24816.0,156.7893,156.8917,155.9236,156.2587,24816.0
2020-02-25 11:50:00,167.88,168.23,167.42,167.6,39384.0,156.268,156.5938,155.8399,156.0074,39384.0
2020-02-25 12:00:00,167.62,167.71,167.31,167.54,20157.0,156.026,156.1098,155.7375,155.9516,20157.0
2020-02-25 12:10:00,167.53,167.8,167.22,167.22,21243.0,155.9423,156.1936,155.6537,155.6537,21243.0
2020-02-25 12:20:00,167.22,167.24,166.9,167.15,22844.0,155.6537,155.6723,155.3558,155.5885,22844.0
2020-02-25 12:30:00,167.21,167.72,167.19,167.61,14765.0,155.6444,156.1191,155.6258,156.0167,14765.0
2020-02-25 12:40:00,167.6,167.63,166.67,166.81,30085.0,156.0074,156.0353,155.1417,155.2721,30085.0
2020-02-25 12:50:00,166.77,167.04,166.59,166.7,25627.0,155.2348,155.4861,155.0673,155.1697,25627.0
2020-02-25 13:00:00,166.73,167.37,166.68,167.3,36715.0,155.1976,155.7933,155.151,155.7282,36715.0
2020-02-25 13:10:00,167.28,167.5,166.56,166.78,22406.0,155.7095,155.9143,155.0393,155.2441,22406.0
2020-02-25 13:20:00,166.78,167.22,166.78,167.12,27130.0,155.2441,155.6537,155.2441,155.5606,27130.0
2020-02-25 13:30:00,167.02,167.17,166.58,166.89,37590.0,155.4675,155.6072,155.058,155.3465,37590.0
2020-02-25 13:40:00,166.82,167.54,166.8,167.33,19855.0,155.2814,155.9516,155.2627,155.7561,19855.0
2020-02-25 13:50:00,167.34,167.64,166.8,166.8,37792.0,155.7654,156.0446,155.2627,155.2627,37792.0
2020-02-25 14:00:00,166.8,167.0,165.88,165.92,51566.0,155.2627,155.4489,154.4064,154.4436,51566.0
2020-02-25 14:10:00,166.19,167.1,166.09,166.81,38417.0,154.6949,155.542,154.6019,155.2721,38417.0
2020-02-25 14:20:00,166.79,167.29,166.15,166.15,64437.0,155.2534,155.7189,154.6577,154.6577,64437.0
2020-02-25 14:30:00,166.14,166.62,165.8,166.02,74545.0,154.6484,155.0952,154.3319,154.5367,74545.0
2020-02-25 14:40:00,166.0,167.22,165.91,167.02,39717.0,154.5181,155.6537,154.4343,155.4675,39717.0
2020-02-25 14:50:00,167.08,167.7,166.83,167.34,45282.0,155.5234,156.1005,155.2907,155.7654,45282.0
2020-02-25 15:00:00,167.4,167.93,167.12,167.15,30233.0,155.8212,156.3146,155.5606,155.5885,30233.0
2020-02-25 15:10:00,167.29,167.44,166.82,166.9,25870.0,155.7189,155.8585,155.2814,155.3558,25870.0
2020-02-25 15:20:00,166.89,166.98,166.15,166.52,43035.0,155.3465,155.4303,154.6577,155.0021,43035.0
2020-02-25 15:30:00,166.46,166.51,165.88,166.09,52985.0,154.9463,154.9928,154.4064,154.6019,52985.0
2020-02-25 15:40:00,166.12,167.46,166.12,166.67,63484.0,154.6298,155.8771,154.6298,155.1417,63484.0
2020-02-25 15:50:00,166.69,166.9,166.25,166.51,126055.0,155.1604,155.3558,154.7508,154.9928,126055.0
2020-02-26 09:30:00,168.28,169.0,167.49,168.13,63087.0,156.6404,157.3106,155.905,156.5008,63087.0
2020-02-26 09:40:00,168.13,169.15,168.07,168.68,55483.0,156.5008,157.4502,156.4449,157.0127,55483.0
2020-02-26 09:50:00,168.51,168.66,167.87,168.0,31821.0,156.8545,156.9941,156.2587,156.3797,31821.0
2020-02-26 10:00:00,168.0,168.19,167.35,167.88,41739.0,156.3797,156.5566,155.7747,156.268,41739.0
2020-02-26 10:10:00,167.85,169.15,167.59,168.8,45301.0,156.2401,157.4502,155.9981,157.1244,45301.0
2020-02-26 10:20:00,168.88,169.38,168.4,168.97,32716.0,157.1989,157.6643,156.7521,157.2826,32716.0
2020-02-26 10:30:00,168.97,169.23,167.99,168.15,26219.0,157.2826,157.5247,156.3704,156.5194,26219.0
2020-02-26 10:40:00,168.13,168.69,168.1,168.44,19783.0,156.5008,157.022,156.4728,156.7893,19783.0
2020-02-26 10:50:00,168.51,168.67,168.28,168.4,49836.0,156.8545,157.0034,156.6404,156.7521,49836.0
2020-02-26 11:00:00,168.25,168.35,168.0,168.13,25688.0,156.6125,156.7055,156.3797,156.5008,25688.0
2020-02-26 11:10:00,168.09,168.54,167.86,168.54,13730.0,156.4635,156.8824,156.2494,156.8824,13730.0
2020-02-26 11:20:00,168.59,169.16,168.49,169.01,19820.0,156.9289,157.4595,156.8358,157.3199,19820.0
2020-02-26 11:30:00,168.79,168.86,168.03,168.39,35046.0,157.1151,157.1803,156.4077,156.7428,35046.0
2020-02-26 11:40:00,168.37,168.44,167.87,168.05,27098.0,156.7241,156.7893,156.2587,156.4263,27098.0
2020-02-26 11:50:00,168.11,168.11,167.31,167.67,29549.0,156.4821,156.4821,155.7375,156.0726,29549.0
2020-02-26 12:00:00,167.56,167.75,166.43,166.65,64189.0,155.9702,156.147,154.9183,155.1231,64189.0
2020-02-26 12:10:00,166.73,167.13,166.52,167.07,22449.0,155.1976,155.5699,155.0021,155.5141,22449.0
2020-02-26 12:20:00,167.11,167.41,166.93,167.13,24779.0,155.5513,155.8306,155.3838,155.5699,24779.0
2020-02-26 12:30:00,167.22,167.48,166.89,166.95,8873.0,155.6537,155.8957,155.3465,155.4024,8873.0
2020-02-26 12:40:00,166.87,167.31,166.71,167.0,19110.0,155.3279,155.7375,155.179,155.4489,19110.0
2020-02-26 12:50:00,167.06,167.18,166.5,166.86,40122.0,155.5048,155.6165,154.9835,155.3186,40122.0
2020-02-26 13:00:00,166.83,167.09,166.69,166.71,13086.0,155.2907,155.5327,155.1604,155.179,13086.0
2020-02-26 13:10:00,166.76,167.0,166.62,166.97,19391.0,155.2255,155.4489,155.0952,155.421,19391.0
2020-02-26 13:20:00,167.1,167.38,166.92,167.06,29437.0,155.542,155.8026,155.3744,155.5048,29437.0
2020-02-26 13:30:00,166.98,167.08,165.8,165.83,68221.0,155.4303,155.5234,154.3319,154.3598,68221.0
2020-02-26 13:40:00,165.82,166.92,165.61,166.62,57627.0,154.3505,155.3744,154.1551,155.0952,57627.0
2020-02-26 13:50:00,166.42,166.66,166.09,166.16,56766.0,154.909,155.1324,154.6019,154.667,56766.0
2020-02-26 14:00:00,166.31,166.72,165.86,166.21,30508.0,154.8066,155.1883,154.3878,154.7136,30508.0
2020-02-26 14:10:00,166.02,166.8,165.89,166.11,25942.0,154.5367,155.2627,154.4157,154.6205,25942.0
2020-02-26 14:20:00,166.12,167.02,166.07,166.53,11865.0,154.6298,155.4675,154.5832,155.0114,11865.0
2020-02-26 14:30:00,166.45,167.25,166.26,166.76,36268.0,154.937,155.6816,154.7601,155.2255,36268.0
2020-02-26 14:40:00,166.75,167.14,166.43,166.78,71402.0,155.2162,155.5792,154.9183,155.2441,71402.0
2020-02-26 14:50:00,166.76,167.13,166.51,166.68,39117.0,155.2255,155.5699,154.9928,155.151,39117.0
2020-02-26 15:00:00,166.76,167.19,166.43,166.74,26956.0,155.2255,155.6258,154.9183,155.2069,26956.0
2020-02-26 15:10:00,166.88,167.53,166.74,167.41,25336.0,155.3372,155.9423,155.2069,155.8306,25336.0
2020-02-26 15:20:00,167.51,167.51,166.66,166.9,24546.0,155.9236,155.9236,155.1324,155.3558,24546.0
2020-02-26 15:30:00,166.97,167.31,166.66,167.14,35645.0,155.421,155.7375,155.1324,155.5792,35645.0
2020-02-26 15:40:00,167.2,167.23,166.76,166.8,48984.0,155.6351,155.663,155.2255,155.2627,48984.0
2020-02-26 15:50:00,166.8,167.1,166.75,166.91,109115.0,155.2627,155.542,155.2162,155.3651,109115.0
2020-02-27 09:30:00,164.4,165.83,164.09,165.65,69350.0,153.0287,154.3598,152.7402,154.1923,69350.0
2020-02-27 09:40:00,165.64,165.64,162.47,163.03,58863.0,154.183,154.183,151.2322,151.7535,58863.0
2020-02-27 09:50:00,163.1,164.31,163.1,163.35,33679.0,151.8187,152.945,151.8187,152.0514,33679.0
2020-02-27 10:00:00,163.35,163.78,162.67,163.39,38708.0,152.0514,152.4516,151.4184,152.0886,38708.0
2020-02-27 10:10:00,163.38,163.67,163.05,163.54,50832.0,152.0793,152.3492,151.7721,152.2282,50832.0
2020-02-27 10:20:00,163.55,163.79,162.91,163.0,44894.0,152.2375,152.4609,151.6418,151.7256,44894.0
2020-02-27 10:30:00,162.89,163.32,162.55,163.16,86260.0,151.6232,152.0234,151.3067,151.8745,86260.0
2020-02-27 10:40:00,163.05,164.17,162.91,163.81,39325.0,151.7721,152.8147,151.6418,152.4796,39325.0
2020-02-27 10:50:00,163.94,165.31,163.89,165.19,39431.0,152.6006,153.8758,152.554,153.7641,39431.0
2020-02-27 11:00:00,165.16,165.63,164.78,165.63,35517.0,153.7362,154.1737,153.3825,154.1737,35517.0
2020-02-27 11:10:00,165.69,165.74,165.13,165.55,27703.0,154.2295,154.2761,153.7083,154.0992,27703.0
2020-02-27 11:20:00,165.54,165.54,164.85,164.86,23077.0,154.0899,154.0899,153.4476,153.4569,23077.0
2020-02-27 11:30:00,164.64,165.25,164.1,164.45,27793.0,153.2521,153.82,152.7495,153.0753,27793.0
2020-02-27 11:40:00,164.52,164.91,163.95,164.84,12637.0,153.1404,153.5035,152.6099,153.4383,12637.0
2020-02-27 11:50:00,164.77,165.95,164.6,165.87,20155.0,153.3732,154.4715,153.2149,154.3971,20155.0
2020-02-27 12:00:00,165.8,166.2,165.51,166.0,17232.0,154.3319,154.7042,154.062,154.5181,17232.0
2020-02-27 12:10:00,166.06,166.55,165.9,166.32,34537.0,154.5739,155.03,154.425,154.8159,34537.0
2020-02-27 12:20:00,166.34,166.34,165.06,165.7,27856.0,154.8346,154.8346,153.6431,154.2388,27856.0
2020-02-27 12:30:00,165.68,166.29,165.55,166.19,23603.0,154.2202,154.788,154.0992,154.6949,23603.0
2020-02-27 12:40:00,166.05,166.37,165.5,166.37,39645.0,154.5646,154.8625,154.0527,154.8625,39645.0
2020-02-27 12:50:00,166.35,166.47,165.48,165.54,29440.0,154.8439,154.9556,154.034,154.0899,29440.0
2020-02-27 13:00:00,165.52,166.41,165.25,166.25,62485.0,154.0713,154.8997,153.82,154.7508,62485.0
2020-02-27 13:10:00,166.25,166.5,165.98,166.34,25826.0,154.7508,154.9835,154.4995,154.8346,25826.0
2020-02-27 13:20:00,166.12,166.33,165.32,165.57,35673.0,154.6298,154.8253,153.8851,154.1178,35673.0
2020-02-27 13:30:00,165.4,165.58,164.36,164.49,63123.0,153.9596,154.1271,152.9915,153.1125,63123.0
2020-02-27 13:40:00,164.49,164.87,163.32,164.1,58629.0,153.1125,153.4662,152.0234,152.7495,58629.0
2020-02-27 13:50:00,163.85,164.88,163.27,163.3,27087.0,152.5168,153.4755,151.9769,152.0048,27087.0
2020-02-27 14:00:00,163.4,163.98,163.01,163.29,58740.0,152.0979,152.6378,151.7349,151.9955,58740.0
2020-02-27 14:10:00,163.26,163.79,163.07,163.35,51742.0,151.9676,152.4609,151.7907,152.0514,51742.0
2020-02-27 14:20:00,163.36,164.46,163.2,164.13,50333.0,152.0607,153.0846,151.9117,152.7774,50333.0
2020-02-27 14:30:00,163.93,164.47,163.7,164.05,70561.0,152.5913,153.0939,152.3772,152.703,70561.0
2020-02-27 14:40:00,164.05,164.4,163.55,163.84,75283.0,152.703,153.0287,152.2375,152.5075,75283.0
2020-02-27 14:50:00,163.89,163.89,163.12,163.25,27028.0,152.554,152.554,151.8373,151.9583,27028.0
2020-02-27 15:00:00,163.2,163.4,162.62,163.3,34349.0,151.9117,152.0979,151.3719,152.0048,34349.0
2020-02-27 15:10:00,163.43,163.5,162.87,162.87,25907.0,152.1258,152.191,151.6046,151.6046,25907.0
2020-02-27 15:20:00,162.98,163.06,162.59,162.66,45127.0,151.707,151.7814,151.3439,151.4091,45127.0
2020-02-27 15:30:00,162.59,162.88,162.08,162.19,73809.0,151.3439,151.6139,150.8692,150.9716,73809.0
2020-02-27 15:40:00,162.19,162.26,161.61,162.11,102976.0,150.9716,151.0368,150.4317,150.8971,102976.0
2020-02-27 15:50:00,162.18,162.19,159.96,159.98,271153.0,150.9623,150.9716,148.8959,148.9145,271153.0
2020-02-28 09:30:00,155.29,158.27,155.09,158.03,92545.0,144.5489,147.3227,144.3627,147.0993,92545.0
2020-02-28 09:40:00,157.89,158.92,157.37,157.47,46561.0,146.969,147.9278,146.485,146.5781,46561.0
2020-02-28 09:50:00,157.47,157.47,154.34,154.34,62312.0,146.5781,146.5781,143.6646,143.6646,62312.0
2020-02-28 10:00:00,154.44,155.0,153.14,154.47,53586.0,143.7577,144.2789,142.5476,143.7856,53586.0
2020-02-28 10:10:00,154.56,155.38,153.5,154.81,51296.0,143.8694,144.6326,142.8827,144.1021,51296.0
2020-02-28 10:20:00,154.75,155.13,153.52,153.52,48415.0,144.0462,144.3999,142.9013,142.9013,48415.0
2020-02-28 10:30:00,153.58,155.24,153.39,154.63,48664.0,142.9571,144.5023,142.7803,143.9345,48664.0
2020-02-28 10:40:00,154.78,155.37,153.19,153.28,33851.0,144.0741,144.6233,142.5941,142.6779,33851.0
2020-02-28 10:50:00,153.14,155.11,153.07,154.86,19147.0,142.5476,144.3813,142.4824,144.1486,19147.0
2020-02-28 11:00:00,154.87,154.92,153.25,153.34,34653.0,144.1579,144.2045,142.65,142.7337,34653.0
2020-02-28 11:10:00,153.5,155.44,153.5,155.32,32334.0,142.8827,144.6885,142.8827,144.5768,32334.0
2020-02-28 11:20:00,155.2,155.57,154.57,154.97,16589.0,144.4651,144.8095,143.8787,144.251,16589.0
2020-02-28 11:30:00,154.98,155.43,154.32,155.26,36162.0,144.2603,144.6792,143.646,144.5209,36162.0
2020-02-28 11:40:00,155.26,156.67,155.12,155.51,44702.0,144.5209,145.8334,144.3906,144.7537,44702.0
2020-02-28 11:50:00,155.79,156.06,155.0,155.1,62333.0,145.0143,145.2656,144.2789,144.372,62333.0
2020-02-28 12:00:00,155.35,155.69,153.86,155.16,41255.0,144.6047,144.9212,143.2178,144.4279,41255.0
2020-02-28 12:10:00,155.26,155.64,154.85,155.22,41809.0,144.5209,144.8747,144.1393,144.4837,41809.0
2020-02-28 12:20:00,155.37,155.99,155.06,155.79,22372.0,144.6233,145.2005,144.3348,145.0143,22372.0
2020-02-28 12:30:00,156.07,156.47,155.59,156.12,24869.0,145.2749,145.6473,144.8281,145.3215,24869.0
2020-02-28 12:40:00,156.11,156.87,154.82,155.28,31997.0,145.3122,146.0196,144.1114,144.5396,31997.0
2020-02-28 12:50:00,155.37,156.75,155.36,156.75,24929.0,144.6233,145.9079,144.614,145.9079,24929.0
2020-02-28 13:00:00,156.77,156.77,155.7,155.95,24828.0,145.9265,145.9265,144.9305,145.1632,24828.0
2020-02-28 13:10:00,155.93,156.01,154.79,155.53,29564.0,145.1446,145.2191,144.0835,144.7723,29564.0
2020-02-28 13:20:00,155.54,155.98,155.28,155.47,25723.0,144.7816,145.1911,144.5396,144.7164,25723.0
2020-02-28 13:30:00,155.45,155.46,154.02,154.44,25238.0,144.6978,144.7071,143.3667,143.7577,25238.0
2020-02-28 13:40:00,154.28,154.4,153.07,153.42,31299.0,143.6087,143.7204,142.4824,142.8082,31299.0
2020-02-28 13:50:00,153.61,153.94,153.09,153.68,27815.0,142.9851,143.2922,142.501,143.0502,27815.0
2020-02-28 14:00:00,153.62,153.64,153.01,153.37,35868.0,142.9944,143.013,142.4266,142.7617,35868.0
2020-02-28 14:10:00,153.4,154.83,153.4,154.62,42236.0,142.7896,144.1207,142.7896,143.9252,42236.0
2020-02-28 14:20:00,154.6,155.28,154.13,154.57,31805.0,143.9066,144.5396,143.4691,143.8787,31805.0
2020-02-28 14:30:00,154.22,155.56,154.21,154.77,25084.0,143.5529,144.8002,143.5436,144.0648,25084.0
2020-02-28 14:40:00,154.98,156.37,154.86,156.11,18472.0,144.2603,145.5542,144.1486,145.3122,18472.0
2020-02-28 14:50:00,155.96,156.12,154.95,155.37,28429.0,145.1725,145.3215,144.2324,144.6233,28429.0
2020-02-28 15:00:00,155.3,155.53,154.14,154.4,39656.0,144.5582,144.7723,143.4784,143.7204,39656.0
2020-02-28 15:10:00,154.3,155.69,154.15,155.41,43146.0,143.6273,144.9212,143.4877,144.6606,43146.0
2020-02-28 15:20:00,155.36,155.48,153.16,153.31,38174.0,144.614,144.7257,142.5662,142.7058,38174.0
2020-02-28 15:30:00,153.22,154.24,153.19,153.46,65644.0,142.622,143.5715,142.5941,142.8454,65644.0
2020-02-28 15:40:00,153.46,154.03,152.66,153.96,96230.0,142.8454,143.376,142.1008,143.3109,96230.0
2020-02-28 15:50:00,153.71,156.49,153.56,156.49,217333.0,143.0782,145.6659,142.9385,145.6659,217333.0
2020-03-02 09:30:00,157.92,158.57,156.61,157.16,92286.0,146.997,147.602,145.7776,146.2895,92286.0
2020-03-02 09:40:00,156.91,158.03,156.55,157.45,45388.0,146.0568,147.0993,145.7217,146.5595,45388.0
2020-03-02 09:50:00,157.47,157.95,157.12,157.89,66267.0,146.5781,147.0249,146.2523,146.969,66267.0
2020-03-02 10:00:00,158.0,158.2,157.19,157.44,55386.0,147.0714,147.2576,146.3175,146.5502,55386.0
2020-03-02 10:10:00,157.43,158.54,157.33,157.69,36256.0,146.5408,147.5741,146.4478,146.7829,36256.0
2020-03-02 10:20:00,157.77,158.54,157.43,158.35,31625.0,146.8573,147.5741,146.5408,147.3972,31625.0
2020-03-02 10:30:00,158.36,160.22,157.73,160.09,61611.0,147.4065,149.1379,146.8201,149.0169,61611.0
2020-03-02 10:40:00,160.19,160.81,159.73,160.65,45197.0,149.1099,149.6871,148.6818,149.5381,45197.0
2020-03-02 10:50:00,160.65,161.06,160.39,160.39,29524.0,149.5381,149.9198,149.2961,149.2961,29524.0
2020-03-02 11:00:00,160.38,160.68,160.03,160.47,63739.0,149.2868,149.5661,148.961,149.3706,63739.0
2020-03-02 11:10:00,160.47,161.76,160.28,161.18,30317.0,149.3706,150.5714,149.1937,150.0315,30317.0
2020-03-02 11:20:00,161.26,162.21,161.24,161.91,36256.0,150.1059,150.9902,150.0873,150.711,36256.0
2020-03-02 11:30:00,162.05,162.43,161.63,162.4,59506.0,150.8413,151.195,150.4503,151.1671,59506.0
2020-03-02 11:40:00,162.4,162.72,161.96,162.6,41495.0,151.1671,151.465,150.7575,151.3533,41495.0
2020-03-02 11:50:00,162.58,163.82,162.3,163.59,39905.0,151.3346,152.4889,151.074,152.2748,39905.0
2020-03-02 12:00:00,163.55,163.6,163.02,163.12,53165.0,152.2375,152.2841,151.7442,151.8373,53165.0
2020-03-02 12:10:00,163.09,163.31,162.34,162.66,37091.0,151.8094,152.0141,151.1112,151.4091,37091.0
2020-03-02 12:20:00,162.69,162.78,161.99,162.35,27287.0,151.437,151.5208,150.7854,151.1205,27287.0
2020-03-02 12:30:00,162.33,163.17,162.26,162.87,27774.0,151.1019,151.8838,151.0368,151.6046,27774.0
2020-03-02 12:40:00,162.96,163.12,162.54,162.86,16321.0,151.6883,151.8373,151.2974,151.5953,16321.0
2020-03-02 12:50:00,162.86,163.43,162.59,163.41,21355.0,151.5953,152.1258,151.3439,152.1072,21355.0
2020-03-02 13:00:00,163.42,163.7,162.78,163.08,32156.0,152.1165,152.3772,151.5208,151.8,32156.0
2020-03-02 13:10:00,163.11,163.27,162.16,162.27,19426.0,151.828,151.9769,150.9437,151.0461,19426.0
2020-03-02 13:20:00,162.35,162.36,161.44,161.58,31752.0,151.1205,151.1299,150.2735,150.4038,31752.0
2020-03-02 13:30:00,161.61,162.43,161.39,162.43,37630.0,150.4317,151.195,150.2269,151.195,37630.0
2020-03-02 13:40:00,162.43,162.7,162.08,162.19,18671.0,151.195,151.4463,150.8692,150.9716,18671.0
2020-03-02 13:50:00,162.13,162.55,161.78,162.49,19276.0,150.9158,151.3067,150.59,151.2509,19276.0
2020-03-02 14:00:00,162.46,162.82,162.12,162.59,20528.0,151.2229,151.558,150.9065,151.3439,20528.0
2020-03-02 14:10:00,162.66,162.66,162.22,162.5,15813.0,151.4091,151.4091,150.9995,151.2602,15813.0
2020-03-02 14:20:00,162.51,162.9,161.9,161.9,28694.0,151.2695,151.6325,150.7017,150.7017,28694.0
2020-03-02 14:30:00,162.01,162.19,160.96,160.99,24654.0,150.8041,150.9716,149.8267,149.8546,24654.0
2020-03-02 14:40:00,160.9,160.96,160.22,160.76,26475.0,149.7708,149.8267,149.1379,149.6405,26475.0
2020-03-02 14:50:00,160.71,161.11,160.24,160.46,30004.0,149.594,149.9663,149.1565,149.3613,30004.0
2020-03-02 15:00:00,160.43,161.31,160.42,161.09,23520.0,149.3333,150.1525,149.324,149.9477,23520.0
2020-03-02 15:10:00,161.05,161.29,160.75,160.75,35866.0,149.9105,150.1339,149.6312,149.6312,35866.0
2020-03-02 15:20:00,160.69,161.68,160.65,161.38,29950.0,149.5754,150.4969,149.5381,150.2176,29950.0
2020-03-02 15:30:00,161.42,162.21,161.07,162.17,65795.0,150.2549,150.9902,149.9291,150.953,65795.0
2020-03-02 15:40:00,162.19,163.06,162.02,162.92,75024.0,150.9716,151.7814,150.8134,151.6511,75024.0
2020-03-02 15:50:00,163.02,164.0,162.76,163.92,169169.0,151.7442,152.6564,151.5022,152.5819,169169.0
2020-03-03 09:30:00,164.34,164.44,162.11,162.39,69601.0,152.9729,153.066,150.8971,151.1578,69601.0
2020-03-03 09:40:00,162.69,163.06,162.14,162.91,39620.0,151.437,151.7814,150.9251,151.6418,39620.0
2020-03-03 09:50:00,162.83,162.83,161.21,162.04,28873.0,151.5673,151.5673,150.0594,150.832,28873.0
2020-03-03 10:00:00,162.05,167.87,162.03,166.52,65151.0,150.8413,156.2587,150.8227,155.0021,65151.0
2020-03-03 10:10:00,166.69,166.9,164.34,164.93,51061.0,155.1604,155.3558,152.9729,153.5221,51061.0
2020-03-03 10:20:00,164.73,166.76,164.73,165.72,47913.0,153.3359,155.2255,153.3359,154.2574,47913.0
2020-03-03 10:30:00,165.45,166.04,164.99,165.25,38830.0,154.0061,154.5553,153.5779,153.82,38830.0
2020-03-03 10:40:00,165.0,165.35,163.98,163.98,61036.0,153.5872,153.913,152.6378,152.6378,61036.0
2020-03-03 10:50:00,164.25,165.37,163.65,165.1,37506.0,152.8891,153.9317,152.3306,153.6803,37506.0
2020-03-03 11:00:00,165.1,165.26,163.76,163.95,23471.0,153.6803,153.8293,152.433,152.6099,23471.0
2020-03-03 11:10:00,163.86,164.06,162.78,163.28,45423.0,152.5261,152.7123,151.5208,151.9862,45423.0
2020-03-03 11:20:00,163.29,163.38,161.17,161.34,26302.0,151.9955,152.0793,150.0222,150.1804,26302.0
2020-03-03 11:30:00,161.2,162.61,160.75,162.61,17306.0,150.0501,151.3626,149.6312,151.3626,17306.0
2020-03-03 11:40:00,162.5,162.8,162.06,162.18,13944.0,151.2602,151.5394,150.8506,150.9623,13944.0
2020-03-03 11:50:00,162.17,163.45,162.17,163.09,11744.0,150.953,152.1445,150.953,151.8094,11744.0
2020-03-03 12:00:00,163.19,163.21,162.52,163.16,13852.0,151.9024,151.9211,151.2788,151.8745,13852.0
2020-03-03 12:10:00,163.05,163.11,161.57,161.77,21006.0,151.7721,151.828,150.3945,150.5807,21006.0
2020-03-03 12:20:00,161.62,161.9,161.03,161.34,39453.0,150.441,150.7017,149.8918,150.1804,39453.0
2020-03-03 12:30:00,161.45,161.5,160.9,161.4,21630.0,150.2828,150.3293,149.7708,150.2363,21630.0
2020-03-03 12:40:00,161.29,161.57,160.8,161.37,21847.0,150.1339,150.3945,149.6778,150.2083,21847.0
2020-03-03 12:50:00,161.36,161.36,160.6,160.85,21135.0,150.199,150.199,149.4916,149.7243,21135.0
2020-03-03 13:00:00,160.81,160.84,160.28,160.52,21725.0,149.6871,149.715,149.1937,149.4171,21725.0
2020-03-03 13:10:00,160.51,160.66,159.65,159.81,26547.0,149.4078,149.5474,148.6073,148.7562,26547.0
2020-03-03 13:20:00,160.16,160.17,159.24,159.8,29087.0,149.082,149.0913,148.2257,148.7469,29087.0
2020-03-03 13:30:00,159.94,160.61,159.55,160.36,38016.0,148.8772,149.5009,148.5142,149.2682,38016.0
2020-03-03 13:40:00,160.3,160.3,159.0,159.0,33855.0,149.2123,149.2123,148.0023,148.0023,33855.0
2020-03-03 13:50:00,159.08,159.26,158.5,158.55,24231.0,148.0767,148.2443,147.5368,147.5834,24231.0
2020-03-03 14:00:00,158.55,158.82,157.25,157.31,43767.0,147.5834,147.8347,146.3733,146.4292,43767.0
2020-03-03 14:10:00,157.5,158.27,157.3,157.47,65538.0,146.606,147.3227,146.4198,146.5781,65538.0
2020-03-03 14:20:00,157.48,158.81,157.0,158.71,53786.0,146.5874,147.8254,146.1406,147.7323,53786.0
2020-03-03 14:30:00,158.71,158.91,157.6,157.6,21226.0,147.7323,147.9185,146.6991,146.6991,21226.0
2020-03-03 14:40:00,157.63,158.88,157.25,158.62,32612.0,146.727,147.8906,146.3733,147.6485,32612.0
2020-03-03 14:50:00,158.63,158.99,158.3,158.77,19539.0,147.6578,147.9929,147.3507,147.7882,19539.0
2020-03-03 15:00:00,158.86,159.2,158.36,158.5,32980.0,147.8719,148.1884,147.4065,147.5368,32980.0
2020-03-03 15:10:00,158.58,159.86,158.45,159.86,47808.0,147.6113,148.8028,147.4903,148.8028,47808.0
2020-03-03 15:20:00,159.74,160.19,158.66,160.03,33802.0,148.6911,149.1099,147.6858,148.961,33802.0
2020-03-03 15:30:00,159.98,160.1,157.65,157.88,58095.0,148.9145,149.0262,146.7456,146.9597,58095.0
2020-03-03 15:40:00,158.02,159.91,157.87,158.92,62777.0,147.09,148.8493,146.9504,147.9278,62777.0
2020-03-03 15:50:00,158.64,158.93,157.37,157.74,166576.0,147.6672,147.9371,146.485,146.8294,166576.0
2020-03-04 09:30:00,160.63,161.79,160.51,161.22,77484.0,149.5195,150.5993,149.4078,150.0687,77484.0
2020-03-04 09:40:00,161.07,161.58,160.74,161.07,40391.0,149.9291,150.4038,149.6219,149.9291,40391.0
2020-03-04 09:50:00,161.14,161.65,160.65,161.36,53317.0,149.9942,150.469,149.5381,150.199,53317.0
2020-03-04 10:00:00,161.36,161.9,160.81,161.74,60353.0,150.199,150.7017,149.6871,150.5527,60353.0
2020-03-04 10:10:00,161.68,162.91,161.64,162.87,29570.0,150.4969,151.6418,150.4597,151.6046,29570.0
2020-03-04 10:20:00,162.86,162.9,162.31,162.53,17605.0,151.5953,151.6325,151.0833,151.2881,17605.0
2020-03-04 10:30:00,162.62,162.74,161.49,161.78,24967.0,151.3719,151.4836,150.32,150.59,24967.0
2020-03-04 10:40:00,161.77,162.25,161.15,161.4,30251.0,150.5807,151.0275,150.0035,150.2363,30251.0
2020-03-04 10:50:00,161.47,161.71,160.91,161.2,37867.0,150.3014,150.5248,149.7801,150.0501,37867.0
2020-03-04 11:00:00,161.28,161.69,160.99,161.29,24318.0,150.1246,150.5062,149.8546,150.1339,24318.0
2020-03-04 11:10:00,161.45,161.78,161.08,161.28,16904.0,150.2828,150.59,149.9384,150.1246,16904.0
2020-03-04 11:20:00,161.39,161.88,161.0,161.83,19980.0,150.2269,150.6831,149.8639,150.6365,19980.0
2020-03-04 11:30:00,161.98,162.19,161.66,161.86,20926.0,150.7761,150.9716,150.4783,150.6644,20926.0
2020-03-04 11:40:00,161.86,162.37,161.68,161.99,18834.0,150.6644,151.1392,150.4969,150.7854,18834.0
2020-03-04 11:50:00,162.0,162.36,161.66,162.06,14762.0,150.7948,151.1299,150.4783,150.8506,14762.0
2020-03-04 12:00:00,162.09,162.65,162.05,162.31,9511.0,150.8785,151.3998,150.8413,151.0833,9511.0
2020-03-04 12:10:00,162.39,162.86,162.14,162.62,10891.0,151.1578,151.5953,150.9251,151.3719,10891.0
2020-03-04 12:20:00,162.71,163.14,162.61,163.02,14615.0,151.4556,151.8559,151.3626,151.7442,14615.0
2020-03-04 12:30:00,163.1,163.16,162.48,162.49,19481.0,151.8187,151.8745,151.2416,151.2509,19481.0
2020-03-04 12:40:00,162.51,162.68,162.19,162.57,18748.0,151.2695,151.4277,150.9716,151.3253,18748.0
2020-03-04 12:50:00,162.57,162.87,162.35,162.75,50688.0,151.3253,151.6046,151.1205,151.4929,50688.0
2020-03-04 13:00:00,162.78,163.0,162.62,162.78,20303.0,151.5208,151.7256,151.3719,151.5208,20303.0
2020-03-04 13:10:00,162.72,163.01,162.45,163.01,14380.0,151.465,151.7349,151.2136,151.7349,14380.0
2020-03-04 13:20:00,162.99,163.04,162.58,162.58,20086.0,151.7163,151.7628,151.3346,151.3346,20086.0
2020-03-04 13:30:00,162.66,162.9,162.45,162.45,27682.0,151.4091,151.6325,151.2136,151.2136,27682.0
2020-03-04 13:40:00,162.49,162.76,162.43,162.72,11794.0,151.2509,151.5022,151.195,151.465,11794.0
2020-03-04 13:50:00,162.77,162.8,162.39,162.51,15761.0,151.5115,151.5394,151.1578,151.2695,15761.0
2020-03-04 14:00:00,162.47,162.66,162.08,162.41,15922.0,151.2322,151.4091,150.8692,151.1764,15922.0
2020-03-04 14:10:00,162.5,162.61,162.3,162.45,45120.0,151.2602,151.3626,151.074,151.2136,45120.0
2020-03-04 14:20:00,162.42,162.9,162.33,162.68,72150.0,151.1857,151.6325,151.1019,151.4277,72150.0
2020-03-04 14:30:00,162.68,162.94,162.23,162.31,21649.0,151.4277,151.6697,151.0088,151.0833,21649.0
2020-03-04 14:40:00,162.38,162.54,162.14,162.21,14615.0,151.1485,151.2974,150.9251,150.9902,14615.0
2020-03-04 14:50:00,162.3,162.51,161.98,162.09,27002.0,151.074,151.2695,150.7761,150.8785,27002.0
2020-03-04 15:00:00,162.0,162.2,161.95,162.05,45117.0,150.7948,150.9809,150.7482,150.8413,45117.0
2020-03-04 15:10:00,162.07,162.2,161.99,162.03,35536.0,150.8599,150.9809,150.7854,150.8227,35536.0
2020-03-04 15:20:00,162.1,162.48,162.04,162.35,183633.0,150.8878,151.2416,150.832,151.1205,183633.0
2020-03-04 15:30:00,162.35,162.96,162.25,162.79,226345.0,151.1205,151.6883,151.0275,151.5301,226345.0
2020-03-04 15:40:00,162.9,162.93,162.48,162.62,55212.0,151.6325,151.6604,151.2416,151.3719,55212.0
2020-03-04 15:50:00,162.62,163.3,162.61,163.06,305762.0,151.3719,152.0048,151.3626,151.7814,305762.0
2020-03-05 09:30:00,158.83,159.27,157.92,158.94,49262.0,147.844,148.2536,146.997,147.9464,49262.0
2020-03-05 09:40:00,159.13,159.53,158.6,158.6,18316.0,148.1233,148.4956,147.6299,147.6299,18316.0
2020-03-05 09:50:00,158.62,159.36,158.03,159.17,21253.0,147.6485,148.3374,147.0993,148.1605,21253.0
2020-03-05 10:00:00,159.16,159.71,159.07,159.59,25157.0,148.1512,148.6631,148.0674,148.5514,25157.0
2020-03-05 10:10:00,159.71,160.94,159.71,160.87,39336.0,148.6631,149.8081,148.6631,149.7429,39336.0
2020-03-05 10:20:00,160.93,161.5,160.78,160.96,81446.0,149.7988,150.3293,149.6591,149.8267,81446.0
2020-03-05 10:30:00,160.75,161.03,160.53,160.57,36139.0,149.6312,149.8918,149.4264,149.4637,36139.0
2020-03-05 10:40:00,160.57,160.75,159.93,160.5,27380.0,149.4637,149.6312,148.8679,149.3985,27380.0
2020-03-05 10:50:00,160.5,160.99,160.24,160.89,16393.0,149.3985,149.8546,149.1565,149.7615,16393.0
2020-03-05 11:00:00,160.88,161.97,160.71,161.74,24943.0,149.7522,150.7668,149.594,150.5527,24943.0
2020-03-05 11:10:00,161.8,162.19,161.76,161.99,13672.0,150.6086,150.9716,150.5714,150.7854,13672.0
2020-03-05 11:20:00,161.88,162.03,161.3,161.62,16254.0,150.6831,150.8227,150.1432,150.441,16254.0
2020-03-05 11:30:00,161.63,161.66,160.95,161.18,16721.0,150.4503,150.4783,149.8174,150.0315,16721.0
2020-03-05 11:40:00,161.17,161.23,160.72,160.98,14446.0,150.0222,150.078,149.6033,149.8453,14446.0
2020-03-05 11:50:00,161.04,161.19,160.43,160.59,13237.0,149.9012,150.0408,149.3333,149.4823,13237.0
2020-03-05 12:00:00,160.65,160.96,160.11,160.24,13495.0,149.5381,149.8267,149.0355,149.1565,13495.0
2020-03-05 12:10:00,160.26,160.44,159.98,160.1,18078.0,149.1751,149.3427,148.9145,149.0262,18078.0
2020-03-05 12:20:00,160.13,160.26,159.85,160.16,14512.0,149.0541,149.1751,148.7935,149.082,14512.0
2020-03-05 12:30:00,160.17,160.78,159.78,159.78,11093.0,149.0913,149.6591,148.7283,148.7283,11093.0
2020-03-05 12:40:00,159.77,159.86,159.06,159.64,15551.0,148.719,148.8028,148.0581,148.598,15551.0
2020-03-05 12:50:00,159.64,159.76,159.07,159.1,26273.0,148.598,148.7097,148.0674,148.0953,26273.0
2020-03-05 13:00:00,159.14,159.62,158.84,158.84,17406.0,148.1326,148.5794,147.8533,147.8533,17406.0
2020-03-05 13:10:00,158.88,159.38,158.57,158.77,18969.0,147.8906,148.356,147.602,147.7882,18969.0
2020-03-05 13:20:00,158.6,159.49,158.6,159.49,12579.0,147.6299,148.4584,147.6299,148.4584,12579.0
2020-03-05 13:30:00,159.4,160.05,159.16,159.36,20390.0,148.3746,148.9796,148.1512,148.3374,20390.0
2020-03-05 13:40:00,159.49,159.94,159.15,159.8,10247.0,148.4584,148.8772,148.1419,148.7469,10247.0
2020-03-05 13:50:00,159.87,159.89,159.12,159.49,13530.0,148.8121,148.8307,148.114,148.4584,13530.0
2020-03-05 14:00:00,159.58,159.59,158.81,159.21,12865.0,148.5421,148.5514,147.8254,148.1977,12865.0
2020-03-05 14:10:00,159.21,159.47,158.82,158.93,10940.0,148.1977,148.4397,147.8347,147.9371,10940.0
2020-03-05 14:20:00,159.02,159.02,158.34,158.81,17724.0,148.0209,148.0209,147.3879,147.8254,17724.0
2020-03-05 14:30:00,158.78,159.57,158.71,159.51,21508.0,147.7975,148.5328,147.7323,148.477,21508.0
2020-03-05 14:40:00,159.4,159.56,159.02,159.26,17081.0,148.3746,148.5235,148.0209,148.2443,17081.0
2020-03-05 14:50:00,159.31,159.61,159.01,159.32,19370.0,148.2908,148.5701,148.0116,148.3001,19370.0
2020-03-05 15:00:00,159.32,159.32,158.64,159.01,19088.0,148.3001,148.3001,147.6672,148.0116,19088.0
2020-03-05 15:10:00,159.06,159.06,157.95,158.09,46385.0,148.0581,148.0581,147.0249,147.1552,46385.0
2020-03-05 15:20:00,158.09,158.54,157.96,158.4,22471.0,147.1552,147.5741,147.0342,147.4438,22471.0
2020-03-05 15:30:00,158.32,159.2,158.07,158.32,46120.0,147.3693,148.1884,147.1366,147.3693,46120.0
2020-03-05 15:40:00,158.34,158.93,158.13,158.61,61811.0,147.3879,147.9371,147.1924,147.6392,61811.0
2020-03-05 15:50:00,158.55,159.5,158.4,159.19,148443.0,147.5834,148.4677,147.4438,148.1791,148443.0
2020-03-06 09:30:00,154.2,155.86,153.66,155.67,64872.0,143.5343,145.0794,143.0316,144.9026,64872.0
2020-03-06 09:40:00,156.01,156.01,154.86,155.0,49292.0,145.2191,145.2191,144.1486,144.2789,49292.0
2020-03-06 09:50:00,154.83,156.61,154.79,156.15,68840.0,144.1207,145.7776,144.0835,145.3494,68840.0
2020-03-06 10:00:00,156.42,156.89,156.05,156.57,47120.0,145.6007,146.0382,145.2563,145.7403,47120.0
2020-03-06 10:10:00,156.47,157.28,156.16,157.03,42911.0,145.6473,146.4012,145.3587,146.1685,42911.0
2020-03-06 10:20:00,156.9,158.91,156.62,158.68,60309.0,146.0475,147.9185,145.7869,147.7044,60309.0
2020-03-06 10:30:00,158.98,159.2,158.32,159.05,56249.0,147.9836,148.1884,147.3693,148.0488,56249.0
2020-03-06 10:40:00,158.97,160.3,158.81,160.15,67763.0,147.9743,149.2123,147.8254,149.0727,67763.0
2020-03-06 10:50:00,160.15,162.41,160.13,161.73,135851.0,149.0727,151.1764,149.0541,150.5434,135851.0
2020-03-06 11:00:00,161.86,162.5,161.0,161.33,87853.0,150.6644,151.2602,149.8639,150.1711,87853.0
2020-03-06 11:10:00,161.29,161.63,160.65,161.5,65243.0,150.1339,150.4503,149.5381,150.3293,65243.0
2020-03-06 11:20:00,161.32,161.42,160.01,160.17,49870.0,150.1618,150.2549,148.9424,149.0913,49870.0
2020-03-06 11:30:00,160.21,160.74,160.06,160.57,24436.0,149.1286,149.6219,148.9889,149.4637,24436.0
2020-03-06 11:40:00,160.52,160.77,160.12,160.19,27234.0,149.4171,149.6498,149.0448,149.1099,27234.0
2020-03-06 11:50:00,160.19,160.75,160.12,160.4,21407.0,149.1099,149.6312,149.0448,149.3054,21407.0
2020-03-06 12:00:00,160.45,160.57,159.38,159.41,25829.0,149.352,149.4637,148.356,148.3839,25829.0
2020-03-06 12:10:00,159.3,159.58,159.06,159.26,22749.0,148.2815,148.5421,148.0581,148.2443,22749.0
2020-03-06 12:20:00,159.18,159.65,159.09,159.27,22910.0,148.1698,148.6073,148.086,148.2536,22910.0
2020-03-06 12:30:00,159.24,160.97,159.23,160.67,24473.0,148.2257,149.836,148.2163,149.5567,24473.0
2020-03-06 12:40:00,160.76,161.75,160.63,161.65,34982.0,149.6405,150.562,149.5195,150.469,34982.0
2020-03-06 12:50:00,161.59,161.92,161.36,161.75,37134.0,150.4131,150.7203,150.199,150.562,37134.0
2020-03-06 13:00:00,161.69,162.37,161.6,162.15,28296.0,150.5062,151.1392,150.4224,150.9344,28296.0
2020-03-06 13:10:00,162.2,162.37,161.61,161.72,22035.0,150.9809,151.1392,150.4317,150.5341,22035.0
2020-03-06 13:20:00,161.8,162.21,161.69,162.0,21757.0,150.6086,150.9902,150.5062,150.7948,21757.0
2020-03-06 13:30:00,162.03,162.51,161.95,162.51,35043.0,150.8227,151.2695,150.7482,151.2695,35043.0
2020-03-06 13:40:00,162.46,162.72,162.03,162.1,28976.0,151.2229,151.465,150.8227,150.8878,28976.0
2020-03-06 13:50:00,162.1,162.18,160.92,161.02,26332.0,150.8878,150.9623,149.7895,149.8825,26332.0
2020-03-06 14:00:00,161.02,161.06,160.26,160.32,22377.0,149.8825,149.9198,149.1751,149.231,22377.0
2020-03-06 14:10:00,160.33,160.67,160.08,160.34,22763.0,149.2403,149.5567,149.0076,149.2496,22763.0
2020-03-06 14:20:00,160.37,160.93,160.28,160.63,14561.0,149.2775,149.7988,149.1937,149.5195,14561.0
2020-03-06 14:30:00,160.59,160.76,160.0,160.17,29817.0,149.4823,149.6405,148.9331,149.0913,29817.0
2020-03-06 14:40:00,160.16,160.17,159.18,159.26,63864.0,149.082,149.0913,148.1698,148.2443,63864.0
2020-03-06 14:50:00,159.36,159.49,158.97,159.15,33052.0,148.3374,148.4584,147.9743,148.1419,33052.0
2020-03-06 15:00:00,159.2,159.3,158.59,158.67,44531.0,148.1884,148.2815,147.6206,147.6951,44531.0
2020-03-06 15:10:00,158.7,160.08,158.55,159.98,25156.0,147.723,149.0076,147.5834,148.9145,25156.0
2020-03-06 15:20:00,159.98,160.76,159.89,160.65,77720.0,148.9145,149.6405,148.8307,149.5381,77720.0
2020-03-06 15:30:00,160.63,162.63,160.47,161.75,118283.0,149.5195,151.3812,149.3706,150.562,118283.0
2020-03-06 15:40:00,161.76,163.45,161.44,162.5,107699.0,150.5714,152.1445,150.2735,151.2602,107699.0
2020-03-06 15:50:00,162.48,164.94,162.48,164.04,256924.0,151.2416,153.5314,151.2416,152.6936,256924.0
2020-03-09 09:30:00,152.49,152.49,152.49,152.49,0.0,141.9425,141.9425,141.9425,141.9425,0.0
2020-03-09 09:40:00,152.01,152.3,150.52,150.89,40851.0,141.4957,141.7657,140.1088,140.4532,40851.0
2020-03-09 09:50:00,150.78,152.91,150.54,152.53,56650.0,140.3508,142.3335,140.1274,141.9798,56650.0
2020-03-09 10:00:00,152.32,153.89,151.58,153.61,54523.0,141.7843,143.2457,141.0955,142.9851,54523.0
2020-03-09 10:10:00,153.64,157.07,152.86,156.84,76590.0,143.013,146.2058,142.2869,145.9917,76590.0
2020-03-09 10:20:00,156.53,158.25,155.01,155.3,139103.0,145.7031,147.3041,144.2882,144.5582,139103.0
2020-03-09 10:30:00,155.29,155.29,153.32,154.02,45245.0,144.5489,144.5489,142.7151,143.3667,45245.0
2020-03-09 10:40:00,154.03,154.11,152.16,152.26,46843.0,143.376,143.4505,141.6354,141.7284,46843.0
2020-03-09 10:50:00,152.18,152.44,151.53,151.83,70064.0,141.654,141.896,141.0489,141.3282,70064.0
2020-03-09 11:00:00,151.8,152.02,151.02,151.87,53268.0,141.3003,141.505,140.5742,141.3654,53268.0
2020-03-09 11:10:00,151.92,153.21,151.66,153.09,33137.0,141.412,142.6127,141.17,142.501,33137.0
2020-03-09 11:20:00,152.84,153.68,152.5,153.17,29859.0,142.2683,143.0502,141.9518,142.5755,29859.0
2020-03-09 11:30:00,153.01,154.34,152.62,153.94,40017.0,142.4266,143.6646,142.0635,143.2922,40017.0
2020-03-09 11:40:00,153.9,155.32,153.59,155.25,38857.0,143.255,144.5768,142.9665,144.5116,38857.0
2020-03-09 11:50:00,155.28,155.73,154.79,155.04,45922.0,144.5396,144.9584,144.0835,144.3162,45922.0
2020-03-09 12:00:00,154.96,155.1,153.93,154.41,25648.0,144.2417,144.372,143.2829,143.7297,25648.0
2020-03-09 12:10:00,154.41,154.74,153.67,153.94,28609.0,143.7297,144.0369,143.0409,143.2922,28609.0
2020-03-09 12:20:00,153.92,154.24,153.19,153.19,34887.0,143.2736,143.5715,142.5941,142.5941,34887.0
2020-03-09 12:30:00,153.27,153.45,152.05,152.95,35337.0,142.6686,142.8361,141.533,142.3707,35337.0
2020-03-09 12:40:00,152.97,153.21,151.8,152.06,34598.0,142.3893,142.6127,141.3003,141.5423,34598.0
2020-03-09 12:50:00,151.87,152.33,151.7,151.95,36176.0,141.3654,141.7936,141.2072,141.4399,36176.0
2020-03-09 13:00:00,151.78,152.46,151.31,151.83,26942.0,141.2817,141.9146,140.8442,141.3282,26942.0
2020-03-09 13:10:00,151.79,152.44,151.63,151.63,24420.0,141.291,141.896,141.142,141.142,24420.0
2020-03-09 13:20:00,151.61,151.66,150.65,150.94,30858.0,141.1234,141.17,140.2298,140.4998,30858.0
2020-03-09 13:30:00,150.91,150.91,149.69,149.86,43689.0,140.4718,140.4718,139.3362,139.4945,43689.0
2020-03-09 13:40:00,149.86,150.32,149.51,150.03,29538.0,139.4945,139.9226,139.1687,139.6527,29538.0
2020-03-09 13:50:00,149.9,149.94,149.01,149.28,28380.0,139.5317,139.5689,138.7032,138.9546,28380.0
2020-03-09 14:00:00,149.28,149.5,147.95,148.07,35650.0,138.9546,139.1594,137.7166,137.8283,35650.0
2020-03-09 14:10:00,148.06,149.9,147.99,149.62,23748.0,137.819,139.5317,137.7538,139.2711,23748.0
2020-03-09 14:20:00,149.63,149.81,148.3,148.41,34364.0,139.2804,139.4479,138.0424,138.1447,34364.0
2020-03-09 14:30:00,148.3,148.73,147.57,148.68,41141.0,138.0424,138.4426,137.3628,138.3961,41141.0
2020-03-09 14:40:00,148.66,148.66,147.12,147.95,53177.0,138.3775,138.3775,136.944,137.7166,53177.0
2020-03-09 14:50:00,147.95,149.62,147.91,149.25,42129.0,137.7166,139.2711,137.6793,138.9266,42129.0
2020-03-09 15:00:00,149.26,150.13,148.55,149.97,81034.0,138.936,139.7458,138.2751,139.5968,81034.0
2020-03-09 15:10:00,150.03,150.51,149.46,149.85,74954.0,139.6527,140.0995,139.1221,139.4851,74954.0
2020-03-09 15:20:00,149.78,151.72,149.58,151.27,73374.0,139.42,141.2258,139.2338,140.8069,73374.0
2020-03-09 15:30:00,151.24,152.1,150.43,151.87,91494.0,140.779,141.5795,140.025,141.3654,91494.0
2020-03-09 15:40:00,151.87,152.18,151.36,151.63,83932.0,141.3654,141.654,140.8907,141.142,83932.0
2020-03-09 15:50:00,151.62,151.62,149.98,149.98,155528.0,141.1327,141.1327,139.6062,139.6062,155528.0
2020-03-10 09:30:00,155.62,156.33,153.39,153.72,57642.0,144.856,145.5169,142.7803,143.0875,57642.0
2020-03-10 09:40:00,153.71,153.71,152.14,152.67,26371.0,143.0782,143.0782,141.6167,142.1101,26371.0
2020-03-10 09:50:00,152.66,154.52,152.35,154.06,31311.0,142.1008,143.8321,141.8122,143.4039,31311.0
2020-03-10 10:00:00,154.05,154.96,153.51,154.82,19828.0,143.3946,144.2417,142.892,144.1114,19828.0
2020-03-10 10:10:00,154.86,155.35,154.67,154.67,34066.0,144.1486,144.6047,143.9718,143.9718,34066.0
2020-03-10 10:20:00,154.65,154.77,152.66,152.8,35138.0,143.9531,144.0648,142.1008,142.2311,35138.0
2020-03-10 10:30:00,152.8,152.9,152.17,152.2,52551.0,142.2311,142.3242,141.6447,141.6726,52551.0
2020-03-10 10:40:00,152.22,152.53,151.52,151.53,26151.0,141.6912,141.9798,141.0396,141.0489,26151.0
2020-03-10 10:50:00,151.52,151.71,150.46,150.97,60551.0,141.0396,141.2165,140.053,140.5277,60551.0
2020-03-10 11:00:00,150.99,151.79,150.64,151.69,21918.0,140.5463,141.291,140.2205,141.1979,21918.0
2020-03-10 11:10:00,151.62,151.64,149.84,149.88,37152.0,141.1327,141.1513,139.4758,139.5131,37152.0
2020-03-10 11:20:00,149.94,150.14,148.52,148.6,37460.0,139.5689,139.7551,138.2471,138.3216,37460.0
2020-03-10 11:30:00,148.42,148.95,148.01,148.68,24136.0,138.1541,138.6474,137.7724,138.3961,24136.0
2020-03-10 11:40:00,148.78,150.92,148.67,150.79,45968.0,138.4892,140.4811,138.3868,140.3601,45968.0
2020-03-10 11:50:00,150.79,150.94,149.14,149.44,28005.0,140.3601,140.4998,138.8243,139.1035,28005.0
2020-03-10 12:00:00,149.49,150.71,149.41,150.62,23927.0,139.15,140.2857,139.0756,140.2019,23927.0
2020-03-10 12:10:00,150.8,151.73,150.57,151.32,33578.0,140.3694,141.2351,140.1553,140.8535,33578.0
2020-03-10 12:20:00,151.23,151.41,150.42,150.6,18576.0,140.7697,140.9372,140.0157,140.1833,18576.0
2020-03-10 12:30:00,150.51,150.54,148.82,149.71,21464.0,140.0995,140.1274,138.5264,139.3548,21464.0
2020-03-10 12:40:00,149.61,150.42,149.11,150.12,41089.0,139.2617,140.0157,138.7963,139.7365,41089.0
2020-03-10 12:50:00,150.21,151.06,150.06,150.75,25665.0,139.8202,140.6115,139.6806,140.3229,25665.0
2020-03-10 13:00:00,150.76,151.49,150.04,151.48,28594.0,140.3322,141.0117,139.662,141.0024,28594.0
2020-03-10 13:10:00,151.52,152.01,150.83,151.94,26799.0,141.0396,141.4957,140.3974,141.4306,26799.0
2020-03-10 13:20:00,152.0,153.16,151.66,151.71,69974.0,141.4864,142.5662,141.17,141.2165,69974.0
2020-03-10 13:30:00,151.78,151.85,150.46,150.69,66510.0,141.2817,141.3468,140.053,140.267,66510.0
2020-03-10 13:40:00,150.76,151.1,148.89,148.94,75033.0,140.3322,140.6487,138.5915,138.6381,75033.0
2020-03-10 13:50:00,149.02,149.15,148.36,148.8,46964.0,138.7126,138.8336,138.0982,138.5078,46964.0
2020-03-10 14:00:00,148.68,149.81,148.57,149.81,33341.0,138.3961,139.4479,138.2937,139.4479,33341.0
2020-03-10 14:10:00,149.67,150.62,149.41,150.52,36173.0,139.3176,140.2019,139.0756,140.1088,36173.0
2020-03-10 14:20:00,150.56,151.12,150.19,150.99,46442.0,140.146,140.6673,139.8016,140.5463,46442.0
2020-03-10 14:30:00,151.08,151.61,151.0,151.3,70569.0,140.6301,141.1234,140.5556,140.8349,70569.0
2020-03-10 14:40:00,151.27,153.85,151.27,153.84,41754.0,140.8069,143.2085,140.8069,143.1992,41754.0
2020-03-10 14:50:00,153.75,153.91,153.04,153.4,99648.0,143.1154,143.2643,142.4545,142.7896,99648.0
2020-03-10 15:00:00,153.57,155.05,153.46,154.31,60789.0,142.9478,144.3255,142.8454,143.6367,60789.0
2020-03-10 15:10:00,154.31,155.7,154.3,155.42,36270.0,143.6367,144.9305,143.6273,144.6699,36270.0
2020-03-10 15:20:00,155.46,155.53,154.21,154.43,40530.0,144.7071,144.7723,143.5436,143.7484,40530.0
2020-03-10 15:30:00,154.69,155.26,153.7,155.2,70155.0,143.9904,144.5209,143.0688,144.4651,70155.0
2020-03-10 15:40:00,155.19,155.26,154.08,155.0,99957.0,144.4558,144.5209,143.4226,144.2789,99957.0
2020-03-10 15:50:00,155.0,155.76,154.85,154.98,306763.0,144.2789,144.9864,144.1393,144.2603,306763.0
2020-03-11 09:30:00,150.85,151.16,148.64,149.53,97357.0,140.416,140.7045,138.3588,139.1873,97357.0
2020-03-11 09:40:00,149.65,150.92,149.23,149.76,30636.0,139.299,140.4811,138.908,139.4014,30636.0
2020-03-11 09:50:00,149.62,150.48,149.4,149.87,37862.0,139.2711,140.0716,139.0663,139.5038,37862.0
2020-03-11 10:00:00,149.9,150.08,148.77,149.07,57809.0,139.5317,139.6992,138.4798,138.7591,57809.0
2020-03-11 10:10:00,149.09,149.33,148.25,148.44,60274.0,138.7777,139.0011,137.9958,138.1727,60274.0
2020-03-11 10:20:00,148.38,148.51,146.64,146.72,53153.0,138.1168,138.2378,136.4972,136.5716,53153.0
2020-03-11 10:30:00,146.59,147.14,145.69,146.6,61718.0,136.4506,136.9626,135.6129,136.4599,61718.0
2020-03-11 10:40:00,146.49,146.87,144.88,145.65,114163.0,136.3576,136.7113,134.8589,135.5757,114163.0
2020-03-11 10:50:00,145.65,146.76,145.32,146.57,58479.0,135.5757,136.6089,135.2685,136.432,58479.0
2020-03-11 11:00:00,146.6,147.11,146.03,146.91,34523.0,136.4599,136.9347,135.9294,136.7485,34523.0
2020-03-11 11:10:00,146.96,147.37,145.89,145.99,31628.0,136.795,137.1767,135.7991,135.8921,31628.0
2020-03-11 11:20:00,146.1,146.26,145.11,145.87,41932.0,135.9945,136.1435,135.073,135.7804,41932.0
2020-03-11 11:30:00,145.85,146.79,145.32,146.69,31196.0,135.7618,136.6368,135.2685,136.5437,31196.0
2020-03-11 11:40:00,146.74,146.75,145.7,146.42,32057.0,136.5903,136.5996,135.6222,136.2924,32057.0
2020-03-11 11:50:00,146.64,146.95,146.16,146.66,22689.0,136.4972,136.7857,136.0504,136.5158,22689.0
2020-03-11 12:00:00,146.59,147.79,146.13,147.47,19127.0,136.4506,137.5676,136.0225,137.2698,19127.0
2020-03-11 12:10:00,147.49,148.5,147.32,148.24,15150.0,137.2884,138.2285,137.1301,137.9865,15150.0
2020-03-11 12:20:00,148.27,148.39,146.96,147.14,23275.0,138.0144,138.1261,136.795,136.9626,23275.0
2020-03-11 12:30:00,147.05,147.22,146.41,146.41,25101.0,136.8788,137.0371,136.2831,136.2831,25101.0
2020-03-11 12:40:00,146.35,146.61,145.88,146.36,25191.0,136.2272,136.4692,135.7897,136.2365,25191.0
2020-03-11 12:50:00,146.4,146.83,146.1,146.73,28263.0,136.2738,136.674,135.9945,136.5809,28263.0
2020-03-11 13:00:00,146.68,146.68,145.81,146.02,20914.0,136.5344,136.5344,135.7246,135.9201,20914.0
2020-03-11 13:10:00,146.0,146.87,146.0,146.74,17265.0,135.9014,136.7113,135.9014,136.5903,17265.0
2020-03-11 13:20:00,146.8,147.55,146.54,147.36,10221.0,136.6461,137.3442,136.4041,137.1674,10221.0
2020-03-11 13:30:00,147.47,147.75,146.65,146.86,10496.0,137.2698,137.5304,136.5065,136.702,10496.0
2020-03-11 13:40:00,146.79,147.16,146.11,146.99,12261.0,136.6368,136.9812,136.0038,136.823,12261.0
2020-03-11 13:50:00,146.89,147.36,146.21,147.11,13156.0,136.7299,137.1674,136.0969,136.9347,13156.0
2020-03-11 14:00:00,147.12,147.18,146.0,146.22,19433.0,136.944,136.9998,135.9014,136.1062,19433.0
2020-03-11 14:10:00,146.28,146.42,145.92,145.92,13924.0,136.1621,136.2924,135.827,135.827,13924.0
2020-03-11 14:20:00,145.95,146.35,145.86,145.99,21491.0,135.8549,136.2272,135.7711,135.8921,21491.0
2020-03-11 14:30:00,146.05,146.87,145.93,146.56,28779.0,135.948,136.7113,135.8363,136.4227,28779.0
2020-03-11 14:40:00,146.54,147.13,145.72,145.72,20982.0,136.4041,136.9533,135.6408,135.6408,20982.0
2020-03-11 14:50:00,145.75,146.2,145.38,145.59,22463.0,135.6687,136.0876,135.3243,135.5198,22463.0
2020-03-11 15:00:00,145.62,145.81,144.45,144.62,61809.0,135.5477,135.7246,134.4587,134.6169,61809.0
2020-03-11 15:10:00,144.7,145.0,144.1,144.35,65524.0,134.6914,134.9706,134.1329,134.3656,65524.0
2020-03-11 15:20:00,144.34,144.93,143.85,144.89,51730.0,134.3563,134.9055,133.9002,134.8682,51730.0
2020-03-11 15:30:00,144.8,146.68,144.74,146.41,54198.0,134.7844,136.5344,134.7286,136.2831,54198.0
2020-03-11 15:40:00,146.44,146.86,145.48,146.2,41678.0,136.311,136.702,135.4174,136.0876,41678.0
2020-03-11 15:50:00,146.11,146.69,144.59,145.91,156315.0,136.0038,136.5437,134.589,135.8177,156315.0
2020-03-12 09:30:00,135.0,135.84,133.24,134.58,110254.0,125.6623,126.4442,124.024,125.2713,110254.0
2020-03-12 09:40:00,134.58,134.58,134.58,134.58,0.0,125.2713,125.2713,125.2713,125.2713,0.0
2020-03-12 09:50:00,133.0,134.49,130.26,134.41,78882.0,123.8006,125.1876,121.2502,125.1131,78882.0
2020-03-12 10:00:00,134.21,134.47,131.02,131.29,59148.0,124.9269,125.169,121.9576,122.2089,59148.0
2020-03-12 10:10:00,131.19,132.34,131.0,131.2,48650.0,122.1158,123.1863,121.939,122.1251,48650.0
2020-03-12 10:20:00,131.27,133.31,130.82,132.69,57437.0,122.1903,124.0892,121.7714,123.5121,57437.0
2020-03-12 10:30:00,132.78,134.5,132.57,134.28,57493.0,123.5958,125.1969,123.4004,124.9921,57493.0
2020-03-12 10:40:00,134.34,135.02,133.82,134.59,56225.0,125.0479,125.6809,124.5639,125.2807,56225.0
2020-03-12 10:50:00,134.79,135.71,134.32,134.77,56899.0,125.4668,126.3232,125.0293,125.4482,56899.0
2020-03-12 11:00:00,134.77,134.77,132.89,132.97,39132.0,125.4482,125.4482,123.6982,123.7727,39132.0
2020-03-12 11:10:00,132.93,133.03,131.31,131.73,46660.0,123.7355,123.8286,122.2275,122.6185,46660.0
2020-03-12 11:20:00,131.73,132.14,131.35,131.45,27439.0,122.6185,123.0001,122.2648,122.3578,27439.0
2020-03-12 11:30:00,131.4,131.58,130.11,130.29,78491.0,122.3113,122.4788,121.1105,121.2781,78491.0
2020-03-12 11:40:00,130.29,130.57,129.78,130.13,57449.0,121.2781,121.5387,120.8034,121.1291,57449.0
2020-03-12 11:50:00,130.1,130.28,129.0,130.1,62754.0,121.1012,121.2688,120.0773,121.1012,62754.0
2020-03-12 12:00:00,130.01,130.01,128.42,128.74,51683.0,121.0174,121.0174,119.5374,119.8353,51683.0
2020-03-12 12:10:00,128.54,129.19,128.08,128.65,37392.0,119.6491,120.2542,119.2209,119.7515,37392.0
2020-03-12 12:20:00,128.62,130.64,128.61,129.7,43744.0,119.7236,121.6039,119.7143,120.7289,43744.0
2020-03-12 12:30:00,129.67,129.67,128.53,128.9,48918.0,120.701,120.701,119.6398,119.9842,48918.0
2020-03-12 12:40:00,128.82,129.06,128.26,128.56,46512.0,119.9098,120.1332,119.3885,119.6677,46512.0
2020-03-12 12:50:00,128.54,134.25,128.53,133.23,48921.0,119.6491,124.9642,119.6398,124.0147,48921.0
2020-03-12 13:00:00,133.3,136.54,132.55,135.18,58457.0,124.0799,127.0958,123.3818,125.8298,58457.0
2020-03-12 13:10:00,135.13,135.4,132.56,133.18,24492.0,125.7833,126.0346,123.3911,123.9682,24492.0
2020-03-12 13:20:00,133.21,133.89,132.49,133.09,45005.0,123.9961,124.6291,123.3259,123.8844,45005.0
2020-03-12 13:30:00,133.09,133.73,130.33,130.33,44170.0,123.8844,124.4801,121.3153,121.3153,44170.0
2020-03-12 13:40:00,130.37,132.28,130.06,131.85,38125.0,121.3525,123.1304,121.064,122.7302,38125.0
2020-03-12 13:50:00,131.94,132.69,131.26,132.44,29548.0,122.8139,123.5121,122.181,123.2794,29548.0
2020-03-12 14:00:00,132.44,132.64,130.96,131.84,34510.0,123.2794,123.4655,121.9017,122.7209,34510.0
2020-03-12 14:10:00,131.84,132.02,130.59,130.75,37870.0,122.7209,122.8884,121.5573,121.7063,37870.0
2020-03-12 14:20:00,130.95,131.25,130.01,130.74,47552.0,121.8924,122.1717,121.0174,121.6969,47552.0
2020-03-12 14:30:00,130.67,131.64,130.12,130.52,56538.0,121.6318,122.5347,121.1198,121.4922,56538.0
2020-03-12 14:40:00,130.52,132.27,130.52,132.19,38157.0,121.4922,123.1211,121.4922,123.0467,38157.0
2020-03-12 14:50:00,132.18,132.71,130.88,130.88,27919.0,123.0373,123.5307,121.8273,121.8273,27919.0
2020-03-12 15:00:00,130.97,132.29,130.26,131.82,59602.0,121.911,123.1397,121.2502,122.7022,59602.0
2020-03-12 15:10:00,131.81,132.71,130.45,130.74,41759.0,122.6929,123.5307,121.427,121.6969,41759.0
2020-03-12 15:20:00,130.79,131.42,130.26,130.82,84003.0,121.7435,122.3299,121.2502,121.7714,84003.0
2020-03-12 15:30:00,130.78,135.0,130.78,134.47,138812.0,121.7342,125.6623,121.7342,125.169,138812.0
2020-03-12 15:40:00,134.48,134.68,131.74,132.3,181253.0,125.1783,125.3644,122.6278,123.149,181253.0
2020-03-12 15:50:00,132.4,132.85,129.65,130.39,295469.0,123.2421,123.661,120.6823,121.3712,295469.0
2020-03-13 09:30:00,137.93,138.74,135.0,135.0,93217.0,128.3896,129.1436,125.6623,125.6623,93217.0
2020-03-13 09:40:00,135.0,135.75,134.35,135.09,36261.0,125.6623,126.3604,125.0573,125.7461,36261.0
2020-03-13 09:50:00,135.09,135.09,132.04,132.77,31709.0,125.7461,125.7461,122.907,123.5865,31709.0
2020-03-13 10:00:00,132.72,134.35,132.48,133.25,28212.0,123.54,125.0573,123.3166,124.0333,28212.0
2020-03-13 10:10:00,133.15,136.14,133.0,135.97,25795.0,123.9403,126.7234,123.8006,126.5652,25795.0
2020-03-13 10:20:00,135.97,136.44,135.14,135.14,23779.0,126.5652,127.0027,125.7926,125.7926,23779.0
2020-03-13 10:30:00,135.23,135.48,134.14,134.36,33271.0,125.8764,126.1091,124.8618,125.0666,33271.0
2020-03-13 10:40:00,134.32,134.43,133.59,133.8,44000.0,125.0293,125.1317,124.3498,124.5453,44000.0
2020-03-13 10:50:00,133.77,133.98,132.47,132.7,34355.0,124.5174,124.7128,123.3073,123.5214,34355.0
2020-03-13 11:00:00,132.71,134.01,132.64,134.0,24734.0,123.5307,124.7408,123.4655,124.7315,24734.0
2020-03-13 11:10:00,133.91,134.18,133.0,133.29,25365.0,124.6477,124.899,123.8006,124.0706,25365.0
2020-03-13 11:20:00,133.5,134.14,132.76,132.78,25655.0,124.266,124.8618,123.5772,123.5958,25655.0
2020-03-13 11:30:00,132.74,132.76,131.03,131.03,40778.0,123.5586,123.5772,121.9669,121.9669,40778.0
2020-03-13 11:40:00,131.1,131.18,130.55,130.63,25132.0,122.032,122.1065,121.5201,121.5946,25132.0
2020-03-13 11:50:00,130.64,132.55,130.53,132.24,59571.0,121.6039,123.3818,121.5015,123.0932,59571.0
2020-03-13 12:00:00,132.26,132.5,131.19,131.85,25872.0,123.1118,123.3352,122.1158,122.7302,25872.0
2020-03-13 12:10:00,131.62,132.53,131.62,131.99,27602.0,122.5161,123.3631,122.5161,122.8605,27602.0
2020-03-13 12:20:00,132.05,132.4,131.44,131.57,23228.0,122.9163,123.2421,122.3485,122.4695,23228.0
2020-03-13 12:30:00,131.61,134.18,131.57,133.2,53742.0,122.5068,124.899,122.4695,123.9868,53742.0
2020-03-13 12:40:00,133.19,134.64,133.19,134.34,20936.0,123.9775,125.3272,123.9775,125.0479,20936.0
2020-03-13 12:50:00,134.59,135.15,134.02,134.51,25539.0,125.2807,125.8019,124.7501,125.2062,25539.0
2020-03-13 13:00:00,134.54,135.23,133.94,134.16,61516.0,125.2341,125.8764,124.6756,124.8804,61516.0
2020-03-13 13:10:00,134.06,135.34,133.99,135.34,23760.0,124.7873,125.9788,124.7222,125.9788,23760.0
2020-03-13 13:20:00,135.33,136.58,135.19,136.58,38246.0,125.9695,127.133,125.8392,127.133,38246.0
2020-03-13 13:30:00,136.58,137.17,135.71,136.21,31220.0,127.133,127.6822,126.3232,126.7886,31220.0
2020-03-13 13:40:00,136.16,137.67,135.98,137.18,29950.0,126.7421,128.1476,126.5745,127.6915,29950.0
2020-03-13 13:50:00,137.4,137.88,136.1,136.19,23074.0,127.8963,128.3431,126.6862,126.77,23074.0
2020-03-13 14:00:00,136.37,136.37,132.75,133.78,160321.0,126.9375,126.9375,123.5679,124.5267,160321.0
2020-03-13 14:10:00,133.33,133.36,132.27,132.46,51834.0,124.1078,124.1357,123.1211,123.298,51834.0
2020-03-13 14:20:00,132.49,133.15,132.12,132.21,37080.0,123.3259,123.9403,122.9815,123.0653,37080.0
2020-03-13 14:30:00,132.23,133.1,131.82,132.0,37791.0,123.0839,123.8937,122.7022,122.8698,37791.0
2020-03-13 14:40:00,132.02,133.6,131.75,132.65,39468.0,122.8884,124.3591,122.6371,123.4748,39468.0
2020-03-13 14:50:00,132.66,133.23,132.46,132.87,35841.0,123.4841,124.0147,123.298,123.6796,35841.0
2020-03-13 15:00:00,132.95,134.59,132.85,134.28,27653.0,123.7541,125.2807,123.661,124.9921,27653.0
2020-03-13 15:10:00,134.21,134.44,132.71,133.96,33518.0,124.9269,125.141,123.5307,124.6942,33518.0
2020-03-13 15:20:00,133.95,134.31,133.6,134.15,27930.0,124.6849,125.02,124.3591,124.8711,27930.0
2020-03-13 15:30:00,134.27,135.3,131.27,134.35,64381.0,124.9828,125.9415,122.1903,125.0573,64381.0
2020-03-13 15:40:00,134.36,137.19,133.63,137.12,81592.0,125.0666,127.7008,124.3871,127.6357,81592.0
2020-03-13 15:50:00,137.11,139.29,135.84,138.95,182060.0,127.6263,129.6556,126.4442,129.3391,182060.0
2020-03-16 09:30:00,123.9,124.2,123.9,124.2,400.0,115.3301,115.6093,115.3301,115.6093,400.0
2020-03-16 09:40:00,120.8,122.0,120.0,121.41,65057.0,112.4445,113.5615,111.6998,113.0123,65057.0
2020-03-16 09:50:00,121.6,127.68,120.94,126.87,54352.0,113.1891,118.8486,112.5748,118.0946,54352.0
2020-03-16 10:00:00,126.84,127.12,125.21,126.68,37007.0,118.0667,118.3273,116.5494,117.9178,37007.0
2020-03-16 10:10:00,126.68,127.45,125.92,126.12,36556.0,117.9178,118.6345,117.2103,117.3965,36556.0
2020-03-16 10:20:00,126.15,127.87,125.89,127.0,31631.0,117.4244,119.0255,117.1824,118.2156,31631.0
2020-03-16 10:30:00,126.85,129.53,126.85,129.53,50599.0,118.076,120.5706,118.076,120.5706,50599.0
2020-03-16 10:40:00,129.41,129.94,128.49,129.26,31878.0,120.4589,120.9523,119.6026,120.3193,31878.0
2020-03-16 10:50:00,129.28,129.28,126.93,127.54,36618.0,120.3379,120.3379,118.1505,118.7183,36618.0
2020-03-16 11:00:00,127.73,129.4,127.39,128.84,28478.0,118.8951,120.4496,118.5787,119.9284,28478.0
2020-03-16 11:10:00,129.06,132.1,129.06,132.1,20077.0,120.1332,122.9629,120.1332,122.9629,20077.0
2020-03-16 11:20:00,132.12,132.87,131.81,132.0,25522.0,122.9815,123.6796,122.6929,122.8698,25522.0
2020-03-16 11:30:00,132.09,132.73,130.79,131.51,24007.0,122.9536,123.5493,121.7435,122.4137,24007.0
2020-03-16 11:40:00,131.45,131.65,129.06,129.51,22782.0,122.3578,122.544,120.1332,120.552,22782.0
2020-03-16 11:50:00,129.66,130.39,128.85,130.15,43901.0,120.6917,121.3712,119.9377,121.1478,43901.0
2020-03-16 12:00:00,130.24,131.75,129.31,130.28,26450.0,121.2315,122.6371,120.3659,121.2688,26450.0
2020-03-16 12:10:00,130.27,130.53,129.05,129.21,71053.0,121.2595,121.5015,120.1238,120.2728,71053.0
2020-03-16 12:20:00,129.26,129.42,128.23,128.75,32980.0,120.3193,120.4683,119.3606,119.8446,32980.0
2020-03-16 12:30:00,128.76,129.28,128.12,128.63,24197.0,119.8539,120.3379,119.2582,119.7329,24197.0
2020-03-16 12:40:00,128.68,128.93,128.06,128.3,19963.0,119.7794,120.0121,119.2023,119.4257,19963.0
2020-03-16 12:50:00,128.29,128.39,126.73,128.23,25131.0,119.4164,119.5095,117.9643,119.3606,25131.0
2020-03-16 13:00:00,128.15,128.87,127.87,128.04,18917.0,119.2861,119.9563,119.0255,119.1837,18917.0
2020-03-16 13:10:00,128.1,129.26,127.76,127.78,31076.0,119.2396,120.3193,118.9231,118.9417,31076.0
2020-03-16 13:20:00,128.03,128.03,126.46,127.47,50951.0,119.1744,119.1744,117.713,118.6531,50951.0
2020-03-16 13:30:00,127.25,127.27,125.97,126.51,28429.0,118.4483,118.467,117.2569,117.7595,28429.0
2020-03-16 13:40:00,126.44,127.09,126.16,126.73,22058.0,117.6944,118.2994,117.4337,117.9643,22058.0
2020-03-16 13:50:00,126.73,127.06,126.04,126.06,19265.0,117.9643,118.2715,117.322,117.3407,19265.0
2020-03-16 14:00:00,125.97,126.24,125.0,125.72,25212.0,117.2569,117.5082,116.354,117.0242,25212.0
2020-03-16 14:10:00,125.64,125.85,124.93,125.04,33477.0,116.9497,117.1452,116.2888,116.3912,33477.0
2020-03-16 14:20:00,125.05,125.68,124.51,125.55,27818.0,116.4005,116.9869,115.8979,116.8659,27818.0
2020-03-16 14:30:00,125.64,127.06,124.88,125.08,37990.0,116.9497,118.2715,116.2423,116.4284,37990.0
2020-03-16 14:40:00,125.02,125.22,124.23,125.21,27586.0,116.3726,116.5588,115.6372,116.5494,27586.0
2020-03-16 14:50:00,125.17,126.49,124.86,126.07,27790.0,116.5122,117.7409,116.2237,117.35,27790.0
2020-03-16 15:00:00,126.13,126.65,125.35,125.84,26991.0,117.4058,117.8898,116.6798,117.1359,26991.0
2020-03-16 15:10:00,125.88,126.28,125.29,125.67,38955.0,117.1731,117.5454,116.6239,116.9776,38955.0
2020-03-16 15:20:00,125.69,125.88,124.2,124.31,40113.0,116.9962,117.1731,115.6093,115.7117,40113.0
2020-03-16 15:30:00,124.23,124.33,122.07,123.43,76127.0,115.6372,115.7303,113.6266,114.8926,76127.0
2020-03-16 15:40:00,123.26,124.66,121.95,121.95,112951.0,114.7343,116.0375,113.5149,113.5149,112951.0
2020-03-16 15:50:00,121.85,121.85,119.84,120.05,330633.0,113.4219,113.4219,111.5509,111.7464,330633.0
2020-03-17 09:30:00,122.8,124.0,121.29,121.31,74963.0,114.3061,115.4231,112.9006,112.9192,74963.0
2020-03-17 09:40:00,121.01,122.23,120.05,121.75,55429.0,112.64,113.7756,111.7464,113.3288,55429.0
2020-03-17 09:50:00,121.75,121.83,120.28,120.29,81480.0,113.3288,113.4032,111.9604,111.9698,81480.0
2020-03-17 10:00:00,120.26,120.59,119.65,119.86,88744.0,111.9418,112.249,111.374,111.5695,88744.0
2020-03-17 10:10:00,120.0,120.55,119.07,120.26,50208.0,111.6998,112.2118,110.8341,111.9418,50208.0
2020-03-17 10:20:00,120.13,123.46,120.13,123.01,70964.0,111.8208,114.9205,111.8208,114.5016,70964.0
2020-03-17 10:30:00,123.13,124.34,122.2,122.95,40554.0,114.6133,115.7396,113.7476,114.4458,40554.0
2020-03-17 10:40:00,122.91,123.89,122.15,122.22,57122.0,114.4085,115.3208,113.7011,113.7663,57122.0
2020-03-17 10:50:00,122.44,122.83,121.14,122.25,33436.0,113.971,114.3341,112.761,113.7942,33436.0
2020-03-17 11:00:00,122.37,123.17,121.69,123.0,30779.0,113.9059,114.6506,113.2729,114.4923,30779.0
2020-03-17 11:10:00,122.93,124.42,122.67,124.16,69263.0,114.4272,115.8141,114.1851,115.5721,69263.0
2020-03-17 11:20:00,124.47,124.48,122.96,123.3,59737.0,115.8606,115.8699,114.4551,114.7716,59737.0
2020-03-17 11:30:00,123.39,124.66,123.39,123.64,26830.0,114.8553,116.0375,114.8553,115.088,26830.0
2020-03-17 11:40:00,123.64,124.42,123.41,124.07,32147.0,115.088,115.8141,114.874,115.4883,32147.0
2020-03-17 11:50:00,124.08,125.13,124.08,124.98,40170.0,115.4976,116.475,115.4976,116.3354,40170.0
2020-03-17 12:00:00,125.01,127.99,124.52,127.98,34072.0,116.3633,119.1372,115.9072,119.1279,34072.0
2020-03-17 12:10:00,127.65,129.46,127.63,128.46,53687.0,118.8207,120.5055,118.8021,119.5747,53687.0
2020-03-17 12:20:00,128.55,128.73,126.79,127.41,43657.0,119.6584,119.826,118.0202,118.5973,43657.0
2020-03-17 12:30:00,127.41,128.0,125.6,126.17,38763.0,118.5973,119.1465,116.9125,117.443,38763.0
2020-03-17 12:40:00,125.96,126.38,125.72,125.76,20761.0,117.2476,117.6385,117.0242,117.0614,20761.0
2020-03-17 12:50:00,125.71,125.95,125.05,125.67,19888.0,117.0149,117.2383,116.4005,116.9776,19888.0
2020-03-17 13:00:00,125.67,126.34,124.81,124.94,44286.0,116.9776,117.6013,116.1771,116.2981,44286.0
2020-03-17 13:10:00,124.88,124.88,122.64,123.72,59697.0,116.2423,116.2423,114.1572,115.1625,59697.0
2020-03-17 13:20:00,123.79,123.92,122.59,122.68,33803.0,115.2277,115.3487,114.1107,114.1944,33803.0
2020-03-17 13:30:00,122.73,123.6,122.14,123.09,31905.0,114.241,115.0508,113.6918,114.5761,31905.0
2020-03-17 13:40:00,123.0,124.02,123.0,123.87,32536.0,114.4923,115.4418,114.4923,115.3021,32536.0
2020-03-17 13:50:00,123.87,124.25,123.58,124.07,55000.0,115.3021,115.6559,115.0322,115.4883,55000.0
2020-03-17 14:00:00,124.08,125.68,123.6,125.3,28889.0,115.4976,116.9869,115.0508,116.6332,28889.0
2020-03-17 14:10:00,125.23,126.97,125.18,126.81,25278.0,116.5681,118.1877,116.5215,118.0388,25278.0
2020-03-17 14:20:00,126.71,127.55,125.85,127.38,28317.0,117.9457,118.7276,117.1452,118.5694,28317.0
2020-03-17 14:30:00,127.52,128.77,127.52,128.14,29582.0,118.6997,119.8632,118.6997,119.2768,29582.0
2020-03-17 14:40:00,128.16,128.56,125.46,126.0,43906.0,119.2954,119.6677,116.7822,117.2848,43906.0
2020-03-17 14:50:00,125.59,126.09,124.98,125.98,33119.0,116.9032,117.3686,116.3354,117.2662,33119.0
2020-03-17 15:00:00,125.79,125.8,123.66,124.67,39150.0,117.0893,117.0986,115.1067,116.0468,39150.0
2020-03-17 15:10:00,124.68,125.03,124.34,124.58,28515.0,116.0561,116.3819,115.7396,115.963,28515.0
2020-03-17 15:20:00,124.47,124.47,122.19,122.58,46553.0,115.8606,115.8606,113.7383,114.1014,46553.0
2020-03-17 15:30:00,122.56,123.04,122.32,122.53,63576.0,114.0827,114.5295,113.8593,114.0548,63576.0
2020-03-17 15:40:00,122.53,124.31,122.53,123.99,104252.0,114.0548,115.7117,114.0548,115.4138,104252.0
2020-03-17 15:50:00,124.0,127.47,123.98,126.8,236645.0,115.4231,118.6531,115.4045,118.0295,236645.0
2020-03-18 09:30:00,117.82,120.55,116.77,117.21,83612.0,109.6706,112.2118,108.6932,109.1028,83612.0
2020-03-18 09:40:00,117.22,119.42,117.02,117.02,39551.0,109.1121,111.1599,108.9259,108.9259,39551.0
2020-03-18 09:50:00,117.03,118.96,116.56,118.18,34504.0,108.9352,110.7318,108.4978,110.0057,34504.0
2020-03-18 10:00:00,118.05,119.66,117.72,118.29,35351.0,109.8847,111.3833,109.5775,110.1081,35351.0
2020-03-18 10:10:00,118.38,118.78,117.02,117.06,30565.0,110.1919,110.5642,108.9259,108.9632,30565.0
2020-03-18 10:20:00,117.27,118.0,115.99,117.87,50835.0,109.1586,109.8382,107.9672,109.7171,50835.0
2020-03-18 10:30:00,117.86,118.21,116.6,118.21,40498.0,109.7078,110.0336,108.535,110.0336,40498.0
2020-03-18 10:40:00,118.26,119.75,118.01,118.96,36423.0,110.0802,111.4671,109.8475,110.7318,36423.0
2020-03-18 10:50:00,118.65,118.77,116.77,116.77,34888.0,110.4432,110.5549,108.6932,108.6932,34888.0
2020-03-18 11:00:00,116.97,117.67,116.23,116.36,27578.0,108.8794,109.531,108.1906,108.3116,27578.0
2020-03-18 11:10:00,116.29,116.33,114.75,115.78,70430.0,108.2464,108.2837,106.8129,107.7717,70430.0
2020-03-18 11:20:00,115.89,116.33,114.23,114.23,50590.0,107.8741,108.2837,106.3289,106.3289,50590.0
2020-03-18 11:30:00,114.07,115.41,113.7,114.32,31027.0,106.18,107.4273,105.8356,106.4127,31027.0
2020-03-18 11:40:00,114.51,114.51,112.76,114.06,27367.0,106.5895,106.5895,104.9606,106.1707,27367.0
2020-03-18 11:50:00,114.11,115.02,114.0,114.39,38248.0,106.2172,107.0643,106.1148,106.4778,38248.0
2020-03-18 12:00:00,114.27,115.04,113.75,114.77,53097.0,106.3661,107.0829,105.8821,106.8316,53097.0
2020-03-18 12:10:00,114.78,115.19,112.72,112.84,38465.0,106.8409,107.2225,104.9234,105.0351,38465.0
2020-03-18 12:20:00,112.92,114.06,112.63,114.05,47064.0,105.1095,106.1707,104.8396,106.1614,47064.0
2020-03-18 12:30:00,113.87,114.03,113.13,113.49,58503.0,105.9938,106.1427,105.305,105.6401,58503.0
2020-03-18 12:40:00,113.46,114.49,112.84,113.83,26736.0,105.6122,106.5709,105.0351,105.9566,26736.0
2020-03-18 12:50:00,113.82,113.93,112.22,112.23,22813.0,105.9473,106.0497,104.4579,104.4673,22813.0
2020-03-18 13:00:00,112.23,112.23,112.23,112.23,0.0,104.4673,104.4673,104.4673,104.4673,0.0
2020-03-18 13:10:00,112.0,112.2,110.43,110.9,57766.0,104.2532,104.4393,102.7918,103.2292,57766.0
2020-03-18 13:20:00,110.83,111.2,109.62,109.94,40056.0,103.1641,103.5085,102.0378,102.3356,40056.0
2020-03-18 13:30:00,109.85,109.85,107.89,109.27,71278.0,102.2519,102.2519,100.4274,101.712,71278.0
2020-03-18 13:40:00,109.41,110.79,108.79,109.84,35952.0,101.8423,103.1269,101.2652,102.2426,35952.0
2020-03-18 13:50:00,109.72,109.72,108.19,108.4,36875.0,102.1309,102.1309,100.7067,100.9022,36875.0
2020-03-18 14:00:00,108.46,108.49,106.14,106.97,65615.0,100.958,100.9859,98.7985,99.5711,65615.0
2020-03-18 14:10:00,106.97,107.28,106.44,106.77,69486.0,99.5711,99.8596,99.0777,99.3849,69486.0
2020-03-18 14:20:00,106.64,107.72,106.15,107.07,70274.0,99.2639,100.2692,98.8078,99.6642,70274.0
2020-03-18 14:30:00,107.22,108.99,106.91,108.92,45644.0,99.8038,101.4514,99.5152,101.3862,45644.0
2020-03-18 14:40:00,108.98,109.5,107.12,107.14,47666.0,101.442,101.9261,99.7107,99.7293,47666.0
2020-03-18 14:50:00,107.42,109.45,106.69,109.45,26657.0,99.99,101.8795,99.3104,101.8795,26657.0
2020-03-18 15:00:00,109.45,110.0,108.34,109.7,32309.0,101.8795,102.3915,100.8463,102.1122,32309.0
2020-03-18 15:10:00,109.75,111.37,109.75,110.16,38568.0,102.1588,103.6667,102.1588,102.5404,38568.0
2020-03-18 15:20:00,110.35,110.35,108.63,108.73,54377.0,102.7173,102.7173,101.1163,101.2093,54377.0
2020-03-18 15:30:00,108.63,109.23,107.34,107.61,56426.0,101.1163,101.6748,99.9155,100.1668,56426.0
2020-03-18 15:40:00,107.78,109.75,107.76,109.27,74464.0,100.3251,102.1588,100.3064,101.712,74464.0
2020-03-18 15:50:00,109.4,114.59,109.39,114.2,176015.0,101.833,106.664,101.8237,106.301,176015.0
2020-03-19 09:30:00,112.9,112.92,107.26,107.27,79401.0,105.0909,105.1095,99.841,99.8503,79401.0
2020-03-19 09:40:00,107.64,108.08,106.25,107.64,31392.0,100.1947,100.6043,98.9009,100.1947,31392.0
2020-03-19 09:50:00,107.6,110.52,107.47,110.09,35722.0,100.1575,102.8755,100.0365,102.4753,35722.0
2020-03-19 10:00:00,110.0,112.42,109.24,112.42,33278.0,102.3915,104.6441,101.6841,104.6441,33278.0
2020-03-19 10:10:00,112.48,114.69,112.42,113.83,26668.0,104.7,106.7571,104.6441,105.9566,26668.0
2020-03-19 10:20:00,113.86,114.47,113.07,114.27,26254.0,105.9845,106.5523,105.2492,106.3661,26254.0
2020-03-19 10:30:00,114.38,116.14,113.44,113.55,31107.0,106.4685,108.1068,105.5936,105.696,31107.0
2020-03-19 10:40:00,113.45,114.54,113.43,113.45,22677.0,105.6029,106.6175,105.5843,105.6029,22677.0
2020-03-19 10:50:00,113.5,115.08,113.26,114.67,12808.0,105.6494,107.1201,105.426,106.7385,12808.0
2020-03-19 11:00:00,114.44,114.69,113.69,114.37,12263.0,106.5244,106.7571,105.8263,106.4592,12263.0
2020-03-19 11:10:00,114.34,115.84,113.71,115.58,13386.0,106.4313,107.8276,105.8449,107.5855,13386.0
2020-03-19 11:20:00,115.58,118.44,115.42,118.05,23852.0,107.5855,110.2477,107.4366,109.8847,23852.0
2020-03-19 11:30:00,118.25,119.99,116.94,118.62,33426.0,110.0709,111.6905,108.8515,110.4153,33426.0
2020-03-19 11:40:00,118.89,120.35,118.45,120.22,40287.0,110.6666,112.0256,110.257,111.9046,40287.0
2020-03-19 11:50:00,120.28,120.33,119.98,120.08,44187.0,111.9604,112.007,111.6812,111.7743,44187.0
2020-03-19 12:00:00,120.08,120.24,119.97,119.99,43579.0,111.7743,111.9232,111.6719,111.6905,43579.0
2020-03-19 12:10:00,120.01,120.15,118.0,118.2,42722.0,111.7091,111.8394,109.8382,110.0243,42722.0
2020-03-19 12:20:00,118.21,118.68,117.25,117.69,25320.0,110.0336,110.4711,109.14,109.5496,25320.0
2020-03-19 12:30:00,117.58,117.82,116.46,117.01,32466.0,109.4472,109.6706,108.4047,108.9166,32466.0
2020-03-19 12:40:00,116.92,117.3,116.05,116.66,33885.0,108.8329,109.1866,108.023,108.5908,33885.0
2020-03-19 12:50:00,116.54,117.44,116.12,116.27,33331.0,108.4791,109.3169,108.0882,108.2278,33331.0
2020-03-19 13:00:00,116.45,116.75,115.63,116.35,27450.0,108.3954,108.6746,107.6321,108.3023,27450.0
2020-03-19 13:10:00,116.18,116.46,115.55,115.96,23679.0,108.144,108.4047,107.5576,107.9393,23679.0
2020-03-19 13:20:00,115.79,116.07,114.68,115.08,31969.0,107.781,108.0416,106.7478,107.1201,31969.0
2020-03-19 13:30:00,114.96,115.63,114.87,115.5,37259.0,107.0084,107.6321,106.9246,107.5111,37259.0
2020-03-19 13:40:00,115.54,115.71,115.3,115.6,39431.0,107.5483,107.7065,107.3249,107.6042,39431.0
2020-03-19 13:50:00,115.65,117.0,115.52,116.31,21091.0,107.6507,108.9073,107.5297,108.265,21091.0
2020-03-19 14:00:00,116.23,116.48,115.33,115.99,40388.0,108.1906,108.4233,107.3528,107.9672,40388.0
2020-03-19 14:10:00,115.96,117.14,115.95,117.1,85646.0,107.9393,109.0376,107.9299,109.0004,85646.0
2020-03-19 14:20:00,117.01,117.01,116.51,116.77,14377.0,108.9166,108.9166,108.4512,108.6932,14377.0
2020-03-19 14:30:00,116.61,116.98,116.57,116.78,30078.0,108.5443,108.8887,108.5071,108.7025,30078.0
2020-03-19 14:40:00,116.81,117.19,116.23,116.93,49040.0,108.7305,109.0842,108.1906,108.8422,49040.0
2020-03-19 14:50:00,116.93,117.14,116.3,117.02,72043.0,108.8422,109.0376,108.2557,108.9259,72043.0
2020-03-19 15:00:00,117.0,117.14,115.54,116.98,43640.0,108.9073,109.0376,107.5483,108.8887,43640.0
2020-03-19 15:10:00,117.01,117.04,116.1,116.23,46576.0,108.9166,108.9446,108.0696,108.1906,46576.0
2020-03-19 15:20:00,116.29,117.02,115.87,116.87,106577.0,108.2464,108.9259,107.8555,108.7863,106577.0
2020-03-19 15:30:00,116.92,117.43,116.77,117.43,83492.0,108.8329,109.3076,108.6932,109.3076,83492.0
2020-03-19 15:40:00,117.35,120.31,117.22,120.21,103822.0,109.2331,111.9884,109.1121,111.8953,103822.0
2020-03-19 15:50:00,120.16,120.74,119.14,119.66,209091.0,111.8487,112.3886,110.8993,111.3833,209091.0
2020-03-20 09:30:00,119.66,120.61,116.21,116.21,238893.0,111.3833,112.2676,108.172,108.172,238893.0
2020-03-20 09:40:00,116.57,117.89,114.1,115.86,53839.0,108.5071,109.7358,106.2079,107.8462,53839.0
2020-03-20 09:50:00,115.3,117.01,115.11,116.84,35535.0,107.3249,108.9166,107.148,108.7584,35535.0
2020-03-20 10:00:00,116.86,118.66,116.86,117.76,22513.0,108.777,110.4525,108.777,109.6148,22513.0
2020-03-20 10:10:00,117.59,119.76,117.37,119.28,31715.0,109.4565,111.4764,109.2517,111.0296,31715.0
2020-03-20 10:20:00,119.27,119.95,118.76,119.08,21978.0,111.0203,111.6533,110.5456,110.8435,21978.0
2020-03-20 10:30:00,118.95,119.81,117.73,119.57,49149.0,110.7224,111.523,109.5868,111.2996,49149.0
2020-03-20 10:40:00,119.54,119.7,117.96,119.04,54140.0,111.2716,111.4206,109.8009,110.8062,54140.0
2020-03-20 10:50:00,119.04,119.9,118.2,118.39,43157.0,110.8062,111.6067,110.0243,110.2012,43157.0
2020-03-20 11:00:00,118.33,118.89,116.49,117.4,38863.0,110.1453,110.6666,108.4326,109.2797,38863.0
2020-03-20 11:10:00,117.36,117.37,114.84,115.52,60697.0,109.2424,109.2517,106.8967,107.5297,60697.0
2020-03-20 11:20:00,115.66,115.74,113.33,114.36,35492.0,107.66,107.7345,105.4912,106.4499,35492.0
2020-03-20 11:30:00,114.52,116.84,114.1,116.84,48544.0,106.5989,108.7584,106.2079,108.7584,48544.0
2020-03-20 11:40:00,116.62,117.52,116.03,116.5,43743.0,108.5536,109.3914,108.0044,108.4419,43743.0
2020-03-20 11:50:00,116.54,116.84,115.28,115.89,44943.0,108.4791,108.7584,107.3063,107.8741,44943.0
2020-03-20 12:00:00,116.04,116.55,114.47,114.6,48957.0,108.0137,108.4884,106.5523,106.6733,48957.0
2020-03-20 12:10:00,114.86,116.04,114.6,115.19,27925.0,106.9153,108.0137,106.6733,107.2225,27925.0
2020-03-20 12:20:00,115.1,115.1,113.36,114.0,33460.0,107.1387,107.1387,105.5191,106.1148,33460.0
2020-03-20 12:30:00,113.98,115.03,113.73,114.68,34039.0,106.0962,107.0736,105.8635,106.7478,34039.0
2020-03-20 12:40:00,114.9,115.78,113.54,115.23,33954.0,106.9526,107.7717,105.6866,107.2597,33954.0
2020-03-20 12:50:00,115.25,117.56,115.24,116.31,35384.0,107.2784,109.4286,107.2691,108.265,35384.0
2020-03-20 13:00:00,116.14,117.69,116.14,117.42,30252.0,108.1068,109.5496,108.1068,109.2983,30252.0
2020-03-20 13:10:00,117.41,117.77,115.87,116.55,30447.0,109.289,109.6241,107.8555,108.4884,30447.0
2020-03-20 13:20:00,116.57,116.73,114.65,115.67,32643.0,108.5071,108.656,106.7199,107.6693,32643.0
2020-03-20 13:30:00,115.87,116.51,114.67,115.97,28292.0,107.8555,108.4512,106.7385,107.9486,28292.0
2020-03-20 13:40:00,115.83,115.9,114.54,115.15,29921.0,107.8182,107.8834,106.6175,107.1853,29921.0
2020-03-20 13:50:00,114.92,116.26,114.92,115.85,32095.0,106.9712,108.2185,106.9712,107.8369,32095.0
2020-03-20 14:00:00,116.19,117.15,115.67,116.5,34838.0,108.1533,109.0469,107.6693,108.4419,34838.0
2020-03-20 14:10:00,116.53,116.64,115.13,115.5,28172.0,108.4698,108.5722,107.1667,107.5111,28172.0
2020-03-20 14:20:00,115.49,116.12,113.53,113.82,40572.0,107.5018,108.0882,105.6773,105.9473,40572.0
2020-03-20 14:30:00,113.85,114.45,113.29,113.93,30427.0,105.9752,106.5337,105.4539,106.0497,30427.0
2020-03-20 14:40:00,114.05,114.88,113.43,114.64,26459.0,106.1614,106.934,105.5843,106.7106,26459.0
2020-03-20 14:50:00,114.7,115.57,112.76,113.54,62308.0,106.7664,107.5762,104.9606,105.6866,62308.0
2020-03-20 15:00:00,113.63,113.94,112.83,112.88,39565.0,105.7704,106.059,105.0258,105.0723,39565.0
2020-03-20 15:10:00,112.87,113.61,111.85,111.99,38751.0,105.063,105.7518,104.1135,104.2439,38751.0
2020-03-20 15:20:00,111.99,114.59,111.95,114.32,46408.0,104.2439,106.664,104.2066,106.4127,46408.0
2020-03-20 15:30:00,114.32,115.0,110.63,111.67,129599.0,106.4127,107.0457,102.9779,103.946,129599.0
2020-03-20 15:40:00,111.75,112.34,110.34,111.34,159045.0,104.0205,104.5696,102.708,103.6388,159045.0
2020-03-20 15:50:00,111.62,111.95,110.8,111.89,313908.0,103.8994,104.2066,103.1362,104.1508,313908.0
2020-03-23 09:30:00,110.27,111.62,110.0,110.5,157812.0,102.6428,103.8994,102.3915,102.8569,157812.0
2020-03-23 09:40:00,110.29,111.77,109.85,111.47,48816.0,102.6614,104.0391,102.2519,103.7598,48816.0
2020-03-23 09:50:00,111.55,113.81,110.37,113.6,30236.0,103.8343,105.938,102.7359,105.7425,30236.0
2020-03-23 10:00:00,113.53,114.8,112.26,114.12,41780.0,105.6773,106.8595,104.4952,106.2265,41780.0
2020-03-23 10:10:00,114.33,115.57,113.02,113.36,37999.0,106.422,107.5762,105.2026,105.5191,37999.0
2020-03-23 10:20:00,112.91,114.31,112.83,113.93,61302.0,105.1002,106.4034,105.0258,106.0497,61302.0
2020-03-23 10:30:00,113.71,114.43,112.16,112.92,67024.0,105.8449,106.5151,104.4021,105.1095,67024.0
2020-03-23 10:40:00,112.93,113.72,111.04,111.04,47550.0,105.1188,105.8542,103.3596,103.3596,47550.0
2020-03-23 10:50:00,111.3,111.95,110.55,110.9,84404.0,103.6016,104.2066,102.9035,103.2292,84404.0
2020-03-23 11:00:00,110.71,112.47,110.28,110.94,59493.0,103.0524,104.6907,102.6521,103.2665,59493.0
2020-03-23 11:10:00,111.12,111.53,109.03,109.55,49618.0,103.434,103.8157,101.4886,101.9726,49618.0
2020-03-23 11:20:00,109.55,109.55,108.08,108.3,31913.0,101.9726,101.9726,100.6043,100.8091,31913.0
2020-03-23 11:30:00,108.08,109.15,107.21,107.22,42468.0,100.6043,101.6003,99.7945,99.8038,42468.0
2020-03-23 11:40:00,107.2,107.99,106.71,107.39,81569.0,99.7852,100.5205,99.3291,99.962,81569.0
2020-03-23 11:50:00,107.29,108.42,106.95,108.39,45482.0,99.8689,100.9208,99.5525,100.8929,45482.0
2020-03-23 12:00:00,108.16,108.81,106.85,106.99,44035.0,100.6788,101.2838,99.4594,99.5897,44035.0
2020-03-23 12:10:00,106.88,109.78,106.52,108.07,101053.0,99.4873,102.1867,99.1522,100.595,101053.0
2020-03-23 12:20:00,108.17,109.56,107.88,109.05,43301.0,100.6881,101.9819,100.4181,101.5072,43301.0
2020-03-23 12:30:00,109.12,109.99,108.17,109.3,47248.0,101.5724,102.3822,100.6881,101.7399,47248.0
2020-03-23 12:40:00,109.67,111.12,109.42,111.1,19217.0,102.0843,103.434,101.8516,103.4154,19217.0
2020-03-23 12:50:00,111.14,111.85,110.03,110.46,33178.0,103.4526,104.1135,102.4194,102.8197,33178.0
2020-03-23 13:00:00,110.79,111.43,109.91,110.76,71752.0,103.1269,103.7226,102.3077,103.0989,71752.0
2020-03-23 13:10:00,110.82,112.33,110.82,111.45,34032.0,103.1548,104.5603,103.1548,103.7412,34032.0
2020-03-23 13:20:00,111.34,111.43,109.92,109.93,74926.0,103.6388,103.7226,102.317,102.3263,74926.0
2020-03-23 13:30:00,109.93,111.13,109.74,110.99,73225.0,102.3263,103.4433,102.1495,103.313,73225.0
2020-03-23 13:40:00,110.84,112.44,110.57,112.27,43297.0,103.1734,104.6627,102.9221,104.5045,43297.0
2020-03-23 13:50:00,112.42,112.66,109.75,110.13,22280.0,104.6441,104.8675,102.1588,102.5125,22280.0
2020-03-23 14:00:00,110.16,110.93,109.01,109.51,32858.0,102.5404,103.2572,101.47,101.9354,32858.0
2020-03-23 14:10:00,109.48,111.13,109.41,110.4,30811.0,101.9075,103.4433,101.8423,102.7638,30811.0
2020-03-23 14:20:00,110.06,111.69,109.23,111.06,43901.0,102.4473,103.9646,101.6748,103.3782,43901.0
2020-03-23 14:30:00,111.42,111.62,110.18,111.23,38678.0,103.7133,103.8994,102.559,103.5364,38678.0
2020-03-23 14:40:00,111.34,113.62,111.2,113.62,44133.0,103.6388,105.7611,103.5085,105.7611,44133.0
2020-03-23 14:50:00,113.32,113.32,110.92,110.98,35277.0,105.4819,105.4819,103.2479,103.3037,35277.0
2020-03-23 15:00:00,111.25,111.33,110.26,110.97,39963.0,103.555,103.6295,102.6335,103.2944,39963.0
2020-03-23 15:10:00,110.78,110.98,110.05,110.36,38974.0,103.1175,103.3037,102.438,102.7266,38974.0
2020-03-23 15:20:00,110.34,110.89,110.06,110.32,69054.0,102.708,103.2199,102.4473,102.6894,69054.0
2020-03-23 15:30:00,110.39,111.27,109.46,110.62,65291.0,102.7545,103.5737,101.8888,102.9686,65291.0
2020-03-23 15:40:00,110.79,111.98,110.48,110.48,65223.0,103.1269,104.2345,102.8383,102.8383,65223.0
2020-03-23 15:50:00,110.33,112.62,110.12,111.08,151159.0,102.6987,104.8303,102.5032,103.3968,151159.0
2020-03-24 09:30:00,117.37,119.57,116.95,117.01,101869.0,109.2517,111.2996,108.8608,108.9166,101869.0
2020-03-24 09:40:00,116.81,118.69,116.39,118.12,79666.0,108.7305,110.4804,108.3395,109.9499,79666.0
2020-03-24 09:50:00,118.11,118.81,116.8,116.94,98490.0,109.9405,110.5921,108.7212,108.8515,98490.0
2020-03-24 10:00:00,116.94,118.09,116.01,116.01,62155.0,108.8515,109.9219,107.9858,107.9858,62155.0
2020-03-24 10:10:00,116.1,117.31,114.89,116.02,70037.0,108.0696,109.1959,106.9433,107.9951,70037.0
2020-03-24 10:20:00,116.07,117.29,115.81,116.72,66758.0,108.0416,109.1773,107.7996,108.6467,66758.0
2020-03-24 10:30:00,116.58,117.35,116.13,116.71,39107.0,108.5164,109.2331,108.0975,108.6374,39107.0
2020-03-24 10:40:00,116.82,117.79,116.45,117.01,35325.0,108.7398,109.6427,108.3954,108.9166,35325.0
2020-03-24 10:50:00,117.29,117.3,114.51,114.59,54138.0,109.1773,109.1866,106.5895,106.664,54138.0
2020-03-24 11:00:00,114.64,115.04,112.7,113.31,56750.0,106.7106,107.0829,104.9047,105.4726,56750.0
2020-03-24 11:10:00,113.22,115.57,113.1,115.33,75466.0,105.3888,107.5762,105.2771,107.3528,75466.0
2020-03-24 11:20:00,115.26,115.9,114.68,115.76,70878.0,107.2877,107.8834,106.7478,107.7531,70878.0
2020-03-24 11:30:00,115.92,116.37,115.2,115.8,48386.0,107.902,108.3209,107.2318,107.7903,48386.0
2020-03-24 11:40:00,115.76,116.04,115.18,115.4,40127.0,107.7531,108.0137,107.2132,107.418,40127.0
2020-03-24 11:50:00,115.58,116.88,114.89,116.88,58393.0,107.5855,108.7956,106.9433,108.7956,58393.0
2020-03-24 12:00:00,116.51,117.4,116.42,117.18,32698.0,108.4512,109.2797,108.3674,109.0749,32698.0
2020-03-24 12:10:00,117.28,117.37,116.57,117.18,21787.0,109.168,109.2517,108.5071,109.0749,21787.0
2020-03-24 12:20:00,117.06,118.51,116.88,118.49,41593.0,108.9632,110.3129,108.7956,110.2943,41593.0
2020-03-24 12:30:00,118.57,119.33,118.25,119.19,38892.0,110.3687,111.0762,110.0709,110.9458,38892.0
2020-03-24 12:40:00,119.18,119.77,118.71,119.04,38733.0,110.9365,111.4857,110.499,110.8062,38733.0
2020-03-24 12:50:00,118.97,119.73,118.51,118.75,40650.0,110.7411,111.4485,110.3129,110.5363,40650.0
2020-03-24 13:00:00,118.82,119.25,116.85,117.15,26415.0,110.6014,111.0017,108.7677,109.0469,26415.0
2020-03-24 13:10:00,117.0,117.66,116.44,117.37,21710.0,108.9073,109.5217,108.3861,109.2517,21710.0
2020-03-24 13:20:00,117.47,118.71,116.8,118.49,34387.0,109.3448,110.499,108.7212,110.2943,34387.0
2020-03-24 13:30:00,118.62,119.16,118.23,118.4,33240.0,110.4153,110.9179,110.0522,110.2105,33240.0
2020-03-24 13:40:00,118.54,118.92,117.62,117.9,52477.0,110.3408,110.6945,109.4844,109.7451,52477.0
2020-03-24 13:50:00,117.9,118.37,116.91,117.66,40050.0,109.7451,110.1826,108.8235,109.5217,40050.0
2020-03-24 14:00:00,117.77,118.23,116.98,117.29,33675.0,109.6241,110.0522,108.8887,109.1773,33675.0
2020-03-24 14:10:00,117.38,118.4,116.98,118.01,44096.0,109.261,110.2105,108.8887,109.8475,44096.0
2020-03-24 14:20:00,118.01,118.71,117.73,118.57,19443.0,109.8475,110.499,109.5868,110.3687,19443.0
2020-03-24 14:30:00,118.55,120.51,118.42,120.51,99184.0,110.3501,112.1745,110.2291,112.1745,99184.0
2020-03-24 14:40:00,120.41,121.67,119.77,120.7,65124.0,112.0815,113.2543,111.4857,112.3514,65124.0
2020-03-24 14:50:00,120.5,122.22,120.47,122.22,47189.0,112.1652,113.7663,112.1373,113.7663,47189.0
2020-03-24 15:00:00,122.08,123.3,121.89,123.14,69443.0,113.6359,114.7716,113.4591,114.6226,69443.0
2020-03-24 15:10:00,123.04,123.49,122.23,122.96,65156.0,114.5295,114.9484,113.7756,114.4551,65156.0
2020-03-24 15:20:00,122.97,123.29,122.26,122.79,70798.0,114.4644,114.7623,113.8035,114.2968,70798.0
2020-03-24 15:30:00,122.84,124.64,122.38,124.55,99195.0,114.3434,116.0189,113.9152,115.9351,99195.0
2020-03-24 15:40:00,124.48,125.59,123.85,124.47,148055.0,115.8699,116.9032,115.2835,115.8606,148055.0
2020-03-24 15:50:00,124.3,126.66,124.11,125.99,337390.0,115.7024,117.8992,115.5255,117.2755,337390.0
2020-03-25 09:30:00,125.78,130.45,124.68,128.53,88889.0,117.08,121.427,116.0561,119.6398,88889.0
2020-03-25 09:40:00,129.25,129.86,125.04,125.3,131050.0,120.31,120.8778,116.3912,116.6332,131050.0
2020-03-25 09:50:00,125.53,126.47,122.79,125.26,126605.0,116.8473,117.7223,114.2968,116.596,126605.0
2020-03-25 10:00:00,124.97,126.33,124.0,124.82,82200.0,116.326,117.592,115.4231,116.1864,82200.0
2020-03-25 10:10:00,124.82,125.32,123.29,123.79,94373.0,116.1864,116.6518,114.7623,115.2277,94373.0
2020-03-25 10:20:00,123.61,124.89,122.98,124.13,116234.0,115.0601,116.2516,114.4737,115.5442,116234.0
2020-03-25 10:30:00,124.22,124.99,121.84,124.25,118642.0,115.6279,116.3447,113.4125,115.6559,118642.0
2020-03-25 10:40:00,124.03,125.43,123.12,123.94,62190.0,115.4511,116.7542,114.604,115.3673,62190.0
2020-03-25 10:50:00,123.82,126.56,123.74,126.39,56475.0,115.2556,117.8061,115.1811,117.6478,56475.0
2020-03-25 11:00:00,126.21,126.31,125.24,125.97,57384.0,117.4803,117.5734,116.5774,117.2569,57384.0
2020-03-25 11:10:00,125.93,126.2,124.86,126.03,69665.0,117.2196,117.471,116.2237,117.3127,69665.0
2020-03-25 11:20:00,126.02,127.7,125.48,125.82,148761.0,117.3034,118.8672,116.8008,117.1173,148761.0
2020-03-25 11:30:00,125.81,126.65,125.67,126.24,65977.0,117.1079,117.8898,116.9776,117.5082,65977.0
2020-03-25 11:40:00,126.33,127.46,125.51,127.44,72729.0,117.592,118.6438,116.8287,118.6252,72729.0
2020-03-25 11:50:00,127.43,127.9,126.36,127.38,25502.0,118.6159,119.0534,117.6199,118.5694,25502.0
2020-03-25 12:00:00,127.22,130.13,127.22,129.5,51040.0,118.4204,121.1291,118.4204,120.5427,51040.0
2020-03-25 12:10:00,129.51,131.68,129.51,131.5,59248.0,120.552,122.5719,120.552,122.4044,59248.0
2020-03-25 12:20:00,131.63,132.62,131.18,132.07,52262.0,122.5254,123.4469,122.1065,122.935,52262.0
2020-03-25 12:30:00,132.04,133.4,131.66,133.0,58956.0,122.907,124.173,122.5533,123.8006,58956.0
2020-03-25 12:40:00,133.04,134.7,132.53,133.82,46098.0,123.8379,125.383,123.3631,124.5639,46098.0
2020-03-25 12:50:00,133.86,134.03,131.69,132.3,45914.0,124.6011,124.7594,122.5812,123.149,45914.0
2020-03-25 13:00:00,132.32,134.58,132.23,134.51,45156.0,123.1677,125.2713,123.0839,125.2062,45156.0
2020-03-25 13:10:00,134.46,134.75,133.41,134.61,56899.0,125.1596,125.4296,124.1823,125.2993,56899.0
2020-03-25 13:20:00,134.67,134.79,133.77,134.73,55402.0,125.3551,125.4668,124.5174,125.411,55402.0
2020-03-25 13:30:00,134.82,136.73,134.66,135.77,54238.0,125.4947,127.2726,125.3458,126.379,54238.0
2020-03-25 13:40:00,135.74,136.43,134.74,134.96,43968.0,126.3511,126.9934,125.4203,125.6251,43968.0
2020-03-25 13:50:00,134.96,135.49,132.75,133.63,60991.0,125.6251,126.1184,123.5679,124.3871,60991.0
2020-03-25 14:00:00,133.81,134.0,132.28,133.35,42432.0,124.5546,124.7315,123.1304,124.1264,42432.0
2020-03-25 14:10:00,133.38,135.1,133.38,134.74,31779.0,124.1543,125.7554,124.1543,125.4203,31779.0
2020-03-25 14:20:00,134.67,135.2,133.01,134.18,26105.0,125.3551,125.8485,123.8099,124.899,26105.0
2020-03-25 14:30:00,133.83,133.89,132.06,133.35,29182.0,124.5732,124.6291,122.9256,124.1264,29182.0
2020-03-25 14:40:00,133.3,134.11,132.21,134.11,23848.0,124.0799,124.8339,123.0653,124.8339,23848.0
2020-03-25 14:50:00,134.13,134.56,132.91,134.11,26094.0,124.8525,125.2527,123.7169,124.8339,26094.0
2020-03-25 15:00:00,134.34,134.8,133.58,133.96,26023.0,125.0479,125.4761,124.3405,124.6942,26023.0
2020-03-25 15:10:00,133.56,134.2,133.05,133.32,35309.0,124.3219,124.9176,123.8472,124.0985,35309.0
2020-03-25 15:20:00,133.21,133.78,132.21,132.39,40862.0,123.9961,124.5267,123.0653,123.2328,40862.0
2020-03-25 15:30:00,132.5,134.08,132.37,133.65,53781.0,123.3352,124.8059,123.2142,124.4057,53781.0
2020-03-25 15:40:00,133.56,133.88,131.2,131.34,121221.0,124.3219,124.6198,122.1251,122.2554,121221.0
2020-03-25 15:50:00,131.02,131.02,127.55,128.49,172372.0,121.9576,121.9576,118.7276,119.6026,172372.0
2020-03-26 09:30:00,129.42,130.85,128.51,129.1,40917.0,120.4683,121.7993,119.6212,120.1704,40917.0
2020-03-26 09:40:00,129.33,130.29,127.14,129.05,52921.0,120.3845,121.2781,118.346,120.1238,52921.0
2020-03-26 09:50:00,128.13,131.17,127.49,130.57,34594.0,119.2675,122.0972,118.6717,121.5387,34594.0
2020-03-26 10:00:00,130.63,132.0,129.17,132.0,47416.0,121.5946,122.8698,120.2355,122.8698,47416.0
2020-03-26 10:10:00,131.97,133.25,131.23,133.17,39341.0,122.8419,124.0333,122.1531,123.9589,39341.0
2020-03-26 10:20:00,133.4,133.86,132.05,133.86,29086.0,124.173,124.6011,122.9163,124.6011,29086.0
2020-03-26 10:30:00,133.39,136.07,132.58,132.8,76056.0,124.1637,126.6583,123.4097,123.6145,76056.0
2020-03-26 10:40:00,133.17,133.84,131.65,131.88,15057.0,123.9589,124.5825,122.544,122.7581,15057.0
2020-03-26 10:50:00,132.42,133.48,132.01,133.23,20366.0,123.2607,124.2474,122.8791,124.0147,20366.0
2020-03-26 11:00:00,132.86,133.6,132.37,133.12,56484.0,123.6703,124.3591,123.2142,123.9123,56484.0
2020-03-26 11:10:00,132.75,133.93,132.34,133.47,16683.0,123.5679,124.6663,123.1863,124.2381,16683.0
2020-03-26 11:20:00,133.69,134.44,133.23,134.38,17326.0,124.4429,125.141,124.0147,125.0852,17326.0
2020-03-26 11:30:00,134.38,136.97,134.37,136.47,55712.0,125.0852,127.496,125.0759,127.0306,55712.0
2020-03-26 11:40:00,136.79,137.29,134.72,134.99,20368.0,127.3285,127.7939,125.4017,125.653,20368.0
2020-03-26 11:50:00,134.86,136.18,134.7,136.18,31694.0,125.532,126.7607,125.383,126.7607,31694.0
2020-03-26 12:00:00,135.95,136.27,135.19,135.62,37175.0,126.5466,126.8444,125.8392,126.2394,37175.0
2020-03-26 12:10:00,135.43,135.66,133.39,134.11,35909.0,126.0626,126.2766,124.1637,124.8339,35909.0
2020-03-26 12:20:00,134.12,135.09,133.96,134.38,29148.0,124.8432,125.7461,124.6942,125.0852,29148.0
2020-03-26 12:30:00,134.54,135.0,133.7,134.17,24824.0,125.2341,125.6623,124.4522,124.8897,24824.0
2020-03-26 12:40:00,134.3,134.75,133.86,134.63,14423.0,125.0107,125.4296,124.6011,125.3179,14423.0
2020-03-26 12:50:00,134.98,135.74,134.9,135.19,10475.0,125.6437,126.3511,125.5692,125.8392,10475.0
2020-03-26 13:00:00,135.0,135.17,133.69,134.06,18070.0,125.6623,125.8205,124.4429,124.7873,18070.0
2020-03-26 13:10:00,133.87,134.17,133.43,133.83,17325.0,124.6105,124.8897,124.2009,124.5732,17325.0
2020-03-26 13:20:00,133.85,134.49,133.27,134.28,22951.0,124.5918,125.1876,124.052,124.9921,22951.0
2020-03-26 13:30:00,134.11,134.31,133.12,133.87,14615.0,124.8339,125.02,123.9123,124.6105,14615.0
2020-03-26 13:40:00,133.76,134.88,133.59,134.71,17711.0,124.5081,125.5506,124.3498,125.3924,17711.0
2020-03-26 13:50:00,134.76,134.9,133.91,134.15,21297.0,125.4389,125.5692,124.6477,124.8711,21297.0
2020-03-26 14:00:00,134.36,134.67,133.41,133.89,19196.0,125.0666,125.3551,124.1823,124.6291,19196.0
2020-03-26 14:10:00,133.84,134.67,133.83,134.27,27970.0,124.5825,125.3551,124.5732,124.9828,27970.0
2020-03-26 14:20:00,134.06,134.58,133.98,134.24,49028.0,124.7873,125.2713,124.7128,124.9549,49028.0
2020-03-26 14:30:00,134.28,135.64,134.26,135.34,42507.0,124.9921,126.258,124.9735,125.9788,42507.0
2020-03-26 14:40:00,135.34,135.67,134.98,135.58,20598.0,125.9788,126.286,125.6437,126.2022,20598.0
2020-03-26 14:50:00,135.44,136.91,135.41,136.51,33986.0,126.0719,127.4402,126.0439,127.0678,33986.0
2020-03-26 15:00:00,136.4,137.0,136.14,136.66,36221.0,126.9655,127.524,126.7234,127.2075,36221.0
2020-03-26 15:10:00,136.68,137.12,136.22,136.94,37219.0,127.2261,127.6357,126.7979,127.4681,37219.0
2020-03-26 15:20:00,137.01,137.28,136.52,137.0,36092.0,127.5333,127.7846,127.0772,127.524,36092.0
2020-03-26 15:30:00,136.99,137.63,135.41,135.99,77709.0,127.5146,128.1104,126.0439,126.5838,77709.0
2020-03-26 15:40:00,136.09,136.79,135.99,136.35,73536.0,126.6769,127.3285,126.5838,126.9189,73536.0
2020-03-26 15:50:00,136.48,140.15,136.41,139.28,282214.0,127.0399,130.4561,126.9748,129.6463,282214.0
2020-03-27 09:30:00,135.0,135.34,133.14,133.59,88892.0,125.6623,125.9788,123.9309,124.3498,88892.0
2020-03-27 09:40:00,134.37,134.37,132.31,134.16,31122.0,125.0759,125.0759,123.1584,124.8804,31122.0
2020-03-27 09:50:00,134.21,135.35,133.12,134.03,32251.0,124.9269,125.9881,123.9123,124.7594,32251.0
2020-03-27 10:00:00,133.83,134.68,132.83,134.48,21303.0,124.5732,125.3644,123.6424,125.1783,21303.0
2020-03-27 10:10:00,134.71,135.05,133.97,134.39,29105.0,125.3924,125.7088,124.7035,125.0945,29105.0
2020-03-27 10:20:00,134.18,135.16,133.78,135.09,22693.0,124.899,125.8112,124.5267,125.7461,22693.0
2020-03-27 10:30:00,135.11,135.4,134.41,135.11,23514.0,125.7647,126.0346,125.1131,125.7647,23514.0
2020-03-27 10:40:00,135.02,135.48,134.52,135.11,22304.0,125.6809,126.1091,125.2155,125.7647,22304.0
2020-03-27 10:50:00,135.03,135.54,134.59,135.15,21932.0,125.6902,126.1649,125.2807,125.8019,21932.0
2020-03-27 11:00:00,135.05,135.27,133.64,134.91,47627.0,125.7088,125.9136,124.3964,125.5785,47627.0
2020-03-27 11:10:00,135.11,135.18,134.1,134.39,27600.0,125.7647,125.8298,124.8245,125.0945,27600.0
2020-03-27 11:20:00,134.52,134.52,132.84,133.56,50835.0,125.2155,125.2155,123.6517,124.3219,50835.0
2020-03-27 11:30:00,133.92,134.85,133.72,134.41,14458.0,124.657,125.5227,124.4708,125.1131,14458.0
2020-03-27 11:40:00,134.18,134.42,133.76,133.92,45657.0,124.899,125.1224,124.5081,124.657,45657.0
2020-03-27 11:50:00,134.02,134.38,133.16,133.31,124646.0,124.7501,125.0852,123.9496,124.0892,124646.0
2020-03-27 12:00:00,133.43,133.72,132.16,133.72,37168.0,124.2009,124.4708,123.0187,124.4708,37168.0
2020-03-27 12:10:00,133.83,134.41,133.25,133.97,36794.0,124.5732,125.1131,124.0333,124.7035,36794.0
2020-03-27 12:20:00,133.94,134.11,133.65,133.94,11737.0,124.6756,124.8339,124.4057,124.6756,11737.0
2020-03-27 12:30:00,133.83,135.06,133.83,134.08,18440.0,124.5732,125.7181,124.5732,124.8059,18440.0
2020-03-27 12:40:00,133.97,134.36,133.73,134.16,38085.0,124.7035,125.0666,124.4801,124.8804,38085.0
2020-03-27 12:50:00,134.14,134.39,133.78,134.08,15075.0,124.8618,125.0945,124.5267,124.8059,15075.0
2020-03-27 13:00:00,134.04,134.55,133.73,134.41,33852.0,124.7687,125.2434,124.4801,125.1131,33852.0
2020-03-27 13:10:00,134.51,134.97,134.04,134.85,31771.0,125.2062,125.6344,124.7687,125.5227,31771.0
2020-03-27 13:20:00,134.77,135.24,134.15,134.39,33724.0,125.4482,125.8857,124.8711,125.0945,33724.0
2020-03-27 13:30:00,134.53,136.46,134.5,136.45,18617.0,125.2248,127.0213,125.1969,127.012,18617.0
2020-03-27 13:40:00,136.5,137.36,135.29,135.71,20102.0,127.0585,127.8591,125.9322,126.3232,20102.0
2020-03-27 13:50:00,135.79,135.94,134.87,134.93,14542.0,126.3976,126.5373,125.5413,125.5971,14542.0
2020-03-27 14:00:00,135.01,135.94,134.5,135.09,36635.0,125.6716,126.5373,125.1969,125.7461,36635.0
2020-03-27 14:10:00,135.05,135.7,134.84,135.56,14821.0,125.7088,126.3139,125.5134,126.1836,14821.0
2020-03-27 14:20:00,135.47,135.79,134.98,135.39,11615.0,126.0998,126.3976,125.6437,126.0253,11615.0
2020-03-27 14:30:00,135.51,135.89,135.06,135.39,14065.0,126.137,126.4907,125.7181,126.0253,14065.0
2020-03-27 14:40:00,135.15,135.75,134.71,135.12,12109.0,125.8019,126.3604,125.3924,125.774,12109.0
2020-03-27 14:50:00,134.98,136.28,134.85,136.28,18315.0,125.6437,126.8538,125.5227,126.8538,18315.0
2020-03-27 15:00:00,135.97,137.08,135.71,136.86,30297.0,126.5652,127.5984,126.3232,127.3936,30297.0
2020-03-27 15:10:00,136.96,138.41,136.9,138.09,38318.0,127.4867,128.8364,127.4309,128.5386,38318.0
2020-03-27 15:20:00,138.05,139.17,137.25,138.72,31543.0,128.5013,129.5439,127.7567,129.125,31543.0
2020-03-27 15:30:00,138.72,138.91,136.28,136.45,35120.0,129.125,129.3018,126.8538,127.012,35120.0
2020-03-27 15:40:00,136.33,136.33,135.0,135.01,75759.0,126.9003,126.9003,125.6623,125.6716,75759.0
2020-03-27 15:50:00,135.1,135.7,134.8,135.29,242951.0,125.7554,126.3139,125.4761,125.9322,242951.0
2020-03-30 09:30:00,136.36,138.41,135.87,136.8,110636.0,127.6113,129.5297,127.1527,128.023,110636.0
2020-03-30 09:40:00,136.88,137.2,136.0,136.21,97060.0,128.0979,128.3974,127.2744,127.4709,97060.0
2020-03-30 09:50:00,136.21,136.45,134.56,135.72,46783.0,127.4709,127.6955,125.9267,127.0123,46783.0
2020-03-30 10:00:00,135.92,137.48,135.66,136.13,39435.0,127.1995,128.6594,126.9562,127.396,39435.0
2020-03-30 10:10:00,135.96,137.21,135.58,136.77,48166.0,127.2369,128.4067,126.8813,127.995,48166.0
2020-03-30 10:20:00,136.8,137.17,136.29,137.09,28414.0,128.023,128.3693,127.5458,128.2944,28414.0
2020-03-30 10:30:00,136.87,139.12,136.49,137.96,50534.0,128.0885,130.1942,127.7329,129.1086,50534.0
2020-03-30 10:40:00,138.1,138.46,137.14,138.1,15617.0,129.2396,129.5765,128.3412,129.2396,15617.0
2020-03-30 10:50:00,137.99,138.0,136.37,137.11,17040.0,129.1367,129.146,127.6206,128.3131,17040.0
2020-03-30 11:00:00,136.98,137.7,136.7,137.31,38452.0,128.1915,128.8653,127.9294,128.5003,38452.0
2020-03-30 11:10:00,137.5,138.86,137.38,138.55,27030.0,128.6781,129.9509,128.5658,129.6608,27030.0
2020-03-30 11:20:00,138.7,138.98,138.26,138.83,30453.0,129.8011,130.0632,129.3894,129.9228,30453.0
2020-03-30 11:30:00,138.89,139.03,137.96,138.22,20301.0,129.9789,130.11,129.1086,129.3519,20301.0
2020-03-30 11:40:00,138.23,138.81,137.95,138.09,41757.0,129.3613,129.9041,129.0992,129.2303,41757.0
2020-03-30 11:50:00,138.12,138.3,137.08,137.59,22017.0,129.2583,129.4268,128.2851,128.7623,22017.0
2020-03-30 12:00:00,137.58,137.59,136.28,136.69,24022.0,128.753,128.7623,127.5364,127.9201,24022.0
2020-03-30 12:10:00,136.9,137.96,136.79,137.96,13301.0,128.1166,129.1086,128.0137,129.1086,13301.0
2020-03-30 12:20:00,137.72,138.13,137.58,138.07,18194.0,128.884,129.2677,128.753,129.2115,18194.0
2020-03-30 12:30:00,138.11,138.36,137.35,138.27,14064.0,129.249,129.4829,128.5377,129.3987,14064.0
2020-03-30 12:40:00,138.07,138.17,137.26,137.47,59138.0,129.2115,129.3051,128.4535,128.65,59138.0
2020-03-30 12:50:00,137.54,138.27,137.53,138.01,15355.0,128.7156,129.3987,128.7062,129.1554,15355.0
2020-03-30 13:00:00,138.0,138.16,137.62,137.89,62342.0,129.146,129.2958,128.7904,129.0431,62342.0
2020-03-30 13:10:00,138.03,138.25,137.83,137.87,13127.0,129.1741,129.38,128.9869,129.0244,13127.0
2020-03-30 13:20:00,137.7,138.39,137.69,138.08,10832.0,128.8653,129.511,128.8559,129.2209,10832.0
2020-03-30 13:30:00,138.09,138.16,137.64,138.09,14591.0,129.2303,129.2958,128.8091,129.2303,14591.0
2020-03-30 13:40:00,138.04,138.22,137.53,138.17,18964.0,129.1835,129.3519,128.7062,129.3051,18964.0
2020-03-30 13:50:00,138.12,138.74,137.94,138.45,42496.0,129.2583,129.8386,129.0899,129.5672,42496.0
2020-03-30 14:00:00,138.45,138.71,137.83,138.61,46220.0,129.5672,129.8105,128.9869,129.7169,46220.0
2020-03-30 14:10:00,138.52,139.52,138.24,139.47,52339.0,129.6327,130.5685,129.3706,130.5217,52339.0
2020-03-30 14:20:00,139.46,139.52,138.48,139.15,45556.0,130.5124,130.5685,129.5952,130.2223,45556.0
2020-03-30 14:30:00,139.1,139.41,138.82,139.02,22168.0,130.1755,130.4656,129.9134,130.1006,22168.0
2020-03-30 14:40:00,139.02,139.06,138.32,138.72,38313.0,130.1006,130.138,129.4455,129.8198,38313.0
2020-03-30 14:50:00,138.8,139.35,138.56,139.0,30755.0,129.8947,130.4094,129.6701,130.0819,30755.0
2020-03-30 15:00:00,139.0,139.79,138.98,139.71,24702.0,130.0819,130.8212,130.0632,130.7463,24702.0
2020-03-30 15:10:00,139.78,140.29,139.64,140.23,34560.0,130.8118,131.2891,130.6808,131.233,34560.0
2020-03-30 15:20:00,140.37,140.94,138.82,139.3,40114.0,131.364,131.8974,129.9134,130.3626,40114.0
2020-03-30 15:30:00,139.29,140.51,139.28,140.5,35337.0,130.3533,131.495,130.3439,131.4856,35337.0
2020-03-30 15:40:00,140.55,141.36,140.32,140.33,77945.0,131.5324,132.2905,131.3172,131.3266,77945.0
2020-03-30 15:50:00,140.4,141.7,140.4,141.01,203742.0,131.3921,132.6087,131.3921,131.9629,203742.0
2020-03-31 09:30:00,141.99,143.75,139.49,142.97,108250.0,132.88,134.5271,130.5404,133.7972,108250.0
2020-03-31 09:40:00,143.0,143.0,140.02,140.16,95041.0,133.8252,133.8252,131.0364,131.1675,95041.0
2020-03-31 09:50:00,139.82,141.55,139.69,140.97,43730.0,130.8493,132.4683,130.7276,131.9255,43730.0
2020-03-31 10:00:00,141.32,142.36,141.32,141.92,38344.0,132.253,133.2263,132.253,132.8145,38344.0
2020-03-31 10:10:00,142.07,143.25,142.07,142.76,28815.0,132.9549,134.0592,132.9549,133.6006,28815.0
2020-03-31 10:20:00,142.59,142.94,141.34,142.24,70669.0,133.4416,133.7691,132.2717,133.114,70669.0
2020-03-31 10:30:00,142.05,142.46,141.73,142.24,28527.0,132.9362,133.3199,132.6367,133.114,28527.0
2020-03-31 10:40:00,142.14,142.61,141.58,141.88,29588.0,133.0204,133.4603,132.4964,132.7771,29588.0
2020-03-31 10:50:00,141.8,142.41,141.65,142.09,33100.0,132.7022,133.2731,132.5619,132.9736,33100.0
2020-03-31 11:00:00,142.14,143.2,141.81,143.05,38052.0,133.0204,134.0124,132.7116,133.872,38052.0
2020-03-31 11:10:00,142.98,144.05,142.98,143.64,44180.0,133.8065,134.8079,133.8065,134.4242,44180.0
2020-03-31 11:20:00,143.6,144.14,143.21,143.89,32305.0,134.3867,134.8921,134.0218,134.6581,32305.0
2020-03-31 11:30:00,143.89,144.29,143.18,143.33,19440.0,134.6581,135.0325,133.9937,134.1341,19440.0
2020-03-31 11:40:00,143.38,144.24,143.34,144.0,32473.0,134.1809,134.9857,134.1434,134.7611,32473.0
2020-03-31 11:50:00,143.9,145.0,143.57,144.71,65534.0,134.6675,135.6969,134.3587,135.4255,65534.0
2020-03-31 12:00:00,144.94,144.95,143.14,143.49,38804.0,135.6408,135.6501,133.9563,134.2838,38804.0
2020-03-31 12:10:00,143.35,143.62,142.31,142.51,30456.0,134.1528,134.4055,133.1795,133.3667,30456.0
2020-03-31 12:20:00,142.76,142.92,141.21,141.62,47775.0,133.6006,133.7504,132.1501,132.5338,47775.0
2020-03-31 12:30:00,141.52,141.78,139.56,139.87,19063.0,132.4402,132.6835,130.606,130.8961,19063.0
2020-03-31 12:40:00,139.99,140.8,139.53,140.01,42883.0,131.0084,131.7664,130.5779,131.0271,42883.0
2020-03-31 12:50:00,140.07,140.57,139.0,139.35,19668.0,131.0832,131.5512,130.0819,130.4094,19668.0
2020-03-31 13:00:00,139.33,139.75,138.78,139.63,30277.0,130.3907,130.7838,129.876,130.6715,30277.0
2020-03-31 13:10:00,139.46,139.6,138.16,138.78,15692.0,130.5124,130.6434,129.2958,129.876,15692.0
2020-03-31 13:20:00,138.64,138.68,138.06,138.16,20178.0,129.745,129.7824,129.2022,129.2958,20178.0
2020-03-31 13:30:00,138.27,139.2,137.87,138.92,21595.0,129.3987,130.2691,129.0244,130.007,21595.0
2020-03-31 13:40:00,138.75,139.22,138.62,138.79,12205.0,129.8479,130.2878,129.7263,129.8854,12205.0
2020-03-31 13:50:00,138.63,139.15,138.14,138.88,15791.0,129.7356,130.2223,129.2771,129.9696,15791.0
2020-03-31 14:00:00,138.92,139.99,138.62,139.77,19534.0,130.007,131.0084,129.7263,130.8025,19534.0
2020-03-31 14:10:00,139.59,139.59,138.59,138.9,15857.0,130.634,130.634,129.6982,129.9883,15857.0
2020-03-31 14:20:00,138.91,139.39,138.74,138.85,17371.0,129.9977,130.4469,129.8386,129.9415,17371.0
2020-03-31 14:30:00,138.81,139.71,138.69,139.62,14018.0,129.9041,130.7463,129.7918,130.6621,14018.0
2020-03-31 14:40:00,139.69,139.69,138.63,139.06,14194.0,130.7276,130.7276,129.7356,130.138,14194.0
2020-03-31 14:50:00,139.1,139.59,138.95,139.07,13889.0,130.1755,130.634,130.0351,130.1474,13889.0
2020-03-31 15:00:00,139.12,139.45,138.66,139.06,12568.0,130.1942,130.503,129.7637,130.138,12568.0
2020-03-31 15:10:00,138.8,138.93,138.02,138.13,30508.0,129.8947,130.0164,129.1648,129.2677,30508.0
2020-03-31 15:20:00,138.21,138.45,137.88,138.31,26131.0,129.3426,129.5672,129.0337,129.4362,26131.0
2020-03-31 15:30:00,138.09,138.78,137.86,138.65,23692.0,129.2303,129.876,129.015,129.7543,23692.0
2020-03-31 15:40:00,138.59,138.88,137.25,137.26,34386.0,129.6982,129.9696,128.4442,128.4535,34386.0
2020-03-31 15:50:00,137.37,139.07,137.37,138.06,159847.0,128.5565,130.1474,128.5565,129.2022,159847.0
2020-04-01 09:30:00,132.18,133.57,129.68,130.59,94503.0,123.6994,125.0003,121.3598,122.2115,94503.0
2020-04-01 09:40:00,130.59,131.29,130.04,131.15,46233.0,122.2115,122.8665,121.6967,122.7355,46233.0
2020-04-01 09:50:00,131.3,132.41,131.3,131.73,24595.0,122.8759,123.9147,122.8759,123.2783,24595.0
2020-04-01 10:00:00,132.05,132.65,131.14,132.21,19437.0,123.5778,124.1393,122.7262,123.7275,19437.0
2020-04-01 10:10:00,132.36,132.5,131.71,132.07,58466.0,123.8679,123.9989,123.2596,123.5965,58466.0
2020-04-01 10:20:00,131.95,132.59,131.49,131.88,21973.0,123.4842,124.0831,123.0537,123.4187,21973.0
2020-04-01 10:30:00,131.89,132.43,131.54,131.85,14748.0,123.4281,123.9334,123.1005,123.3906,14748.0
2020-04-01 10:40:00,131.92,132.39,131.71,132.0,34243.0,123.4561,123.896,123.2596,123.531,34243.0
2020-04-01 10:50:00,131.94,132.49,131.63,131.86,29881.0,123.4748,123.9896,123.1847,123.4,29881.0
2020-04-01 11:00:00,131.8,132.08,131.39,131.43,29032.0,123.3438,123.6059,122.9601,122.9976,29032.0
2020-04-01 11:10:00,131.25,131.7,131.23,131.54,36241.0,122.8291,123.2502,122.8104,123.1005,36241.0
2020-04-01 11:20:00,131.43,131.72,130.76,131.16,65626.0,122.9976,123.269,122.3706,122.7449,65626.0
2020-04-01 11:30:00,131.22,132.12,130.99,131.57,26345.0,122.801,123.6433,122.5858,123.1286,26345.0
2020-04-01 11:40:00,131.56,131.94,131.09,131.75,22273.0,123.1192,123.4748,122.6794,123.297,22273.0
2020-04-01 11:50:00,131.78,131.91,131.35,131.82,24291.0,123.3251,123.4468,122.9227,123.3625,24291.0
2020-04-01 12:00:00,131.63,131.82,130.7,131.04,34548.0,123.1847,123.3625,122.3144,122.6326,34548.0
2020-04-01 12:10:00,131.05,131.69,130.69,130.87,23329.0,122.6419,123.2409,122.305,122.4735,23329.0
2020-04-01 12:20:00,130.91,131.54,130.75,131.15,17945.0,122.5109,123.1005,122.3612,122.7355,17945.0
2020-04-01 12:30:00,131.07,131.41,130.95,131.07,24258.0,122.6607,122.9788,122.5484,122.6607,24258.0
2020-04-01 12:40:00,131.08,131.17,130.5,130.53,18366.0,122.67,122.7542,122.1272,122.1553,18366.0
2020-04-01 12:50:00,130.65,131.17,130.5,130.83,13497.0,122.2676,122.7542,122.1272,122.4361,13497.0
2020-04-01 13:00:00,130.8,131.4,130.5,130.89,17414.0,122.408,122.9695,122.1272,122.4922,17414.0
2020-04-01 13:10:00,130.9,131.67,130.5,130.65,22171.0,122.5016,123.2222,122.1272,122.2676,22171.0
2020-04-01 13:20:00,130.62,131.4,130.57,130.99,12014.0,122.2395,122.9695,122.1927,122.5858,12014.0
2020-04-01 13:30:00,131.02,131.36,130.78,131.12,22985.0,122.6139,122.9321,122.3893,122.7075,22985.0
2020-04-01 13:40:00,131.05,131.88,130.92,131.67,13926.0,122.6419,123.4187,122.5203,123.2222,13926.0
2020-04-01 13:50:00,131.74,132.67,131.6,132.13,15243.0,123.2877,124.158,123.1567,123.6527,15243.0
2020-04-01 14:00:00,132.03,132.76,131.89,132.38,15080.0,123.5591,124.2422,123.4281,123.8866,15080.0
2020-04-01 14:10:00,132.25,132.44,131.7,131.94,14633.0,123.765,123.9428,123.2502,123.4748,14633.0
2020-04-01 14:20:00,132.02,132.22,131.61,131.88,14355.0,123.5497,123.7369,123.166,123.4187,14355.0
2020-04-01 14:30:00,131.78,132.04,131.27,131.81,15493.0,123.3251,123.5684,122.8478,123.3532,15493.0
2020-04-01 14:40:00,131.86,132.01,131.39,131.78,21433.0,123.4,123.5404,122.9601,123.3251,21433.0
2020-04-01 14:50:00,131.77,131.89,131.47,131.62,22042.0,123.3158,123.4281,123.035,123.1754,22042.0
2020-04-01 15:00:00,131.54,132.05,131.54,131.76,38544.0,123.1005,123.5778,123.1005,123.3064,38544.0
2020-04-01 15:10:00,131.77,132.17,131.44,132.17,53493.0,123.3158,123.6901,123.0069,123.6901,53493.0
2020-04-01 15:20:00,132.14,132.32,131.86,132.09,28459.0,123.662,123.8305,123.4,123.6152,28459.0
2020-04-01 15:30:00,132.13,132.63,131.27,131.58,78439.0,123.6527,124.1206,122.8478,123.1379,78439.0
2020-04-01 15:40:00,131.64,133.22,131.64,132.78,68792.0,123.1941,124.6727,123.1941,124.261,68792.0
2020-04-01 15:50:00,132.89,134.73,132.66,133.78,157928.0,124.3639,126.0858,124.1487,125.1968,157928.0
2020-04-02 09:30:00,133.31,136.22,133.31,135.73,74578.0,124.7569,127.4802,124.7569,127.0217,74578.0
2020-04-02 09:40:00,135.6,135.91,132.86,133.62,66076.0,126.9,127.1901,124.3358,125.0471,66076.0
2020-04-02 09:50:00,133.67,134.54,132.9,133.99,142120.0,125.0939,125.908,124.3733,125.3933,142120.0
2020-04-02 10:00:00,134.67,134.84,134.0,134.59,43183.0,126.0297,126.1888,125.4027,125.9548,43183.0
2020-04-02 10:10:00,134.83,135.31,134.39,134.8,33720.0,126.1794,126.6286,125.7677,126.1514,33720.0
2020-04-02 10:20:00,135.24,135.33,133.8,134.8,31257.0,126.5631,126.6473,125.2155,126.1514,31257.0
2020-04-02 10:30:00,134.9,137.38,134.37,137.3,59886.0,126.2449,128.5658,125.7489,128.491,59886.0
2020-04-02 10:40:00,137.24,137.27,136.09,136.51,25857.0,128.4348,128.4629,127.3586,127.7516,25857.0
2020-04-02 10:50:00,136.64,137.13,136.09,137.0,20740.0,127.8733,128.3319,127.3586,128.2102,20740.0
2020-04-02 11:00:00,136.84,137.27,135.85,135.87,76877.0,128.0605,128.4629,127.134,127.1527,76877.0
2020-04-02 11:10:00,135.86,135.86,135.03,135.44,174509.0,127.1433,127.1433,126.3666,126.7503,174509.0
2020-04-02 11:20:00,135.12,135.43,134.51,135.02,51735.0,126.4508,126.7409,125.88,126.3572,51735.0
2020-04-02 11:30:00,135.04,136.0,134.89,135.44,64128.0,126.376,127.2744,126.2356,126.7503,64128.0
2020-04-02 11:40:00,135.61,136.61,135.48,136.61,37783.0,126.9094,127.8452,126.7877,127.8452,37783.0
2020-04-02 11:50:00,136.6,136.78,136.04,136.46,9935.0,127.8359,128.0043,127.3118,127.7048,9935.0
2020-04-02 12:00:00,136.47,137.68,136.23,137.14,38359.0,127.7142,128.8466,127.4896,128.3412,38359.0
2020-04-02 12:10:00,137.13,137.64,136.9,137.09,26042.0,128.3319,128.8091,128.1166,128.2944,26042.0
2020-04-02 12:20:00,137.06,137.17,136.36,136.36,51530.0,128.2664,128.3693,127.6113,127.6113,51530.0
2020-04-02 12:30:00,136.48,136.49,135.45,136.12,21843.0,127.7236,127.7329,126.7596,127.3867,21843.0
2020-04-02 12:40:00,136.03,136.44,135.75,136.2,10657.0,127.3024,127.6861,127.0404,127.4615,10657.0
2020-04-02 12:50:00,136.23,136.35,136.0,136.18,11568.0,127.4896,127.6019,127.2744,127.4428,11568.0
2020-04-02 13:00:00,136.3,136.72,135.92,135.98,54774.0,127.5551,127.9482,127.1995,127.2556,54774.0
2020-04-02 13:10:00,136.02,136.34,134.95,134.96,54773.0,127.2931,127.5925,126.2917,126.3011,54773.0
2020-04-02 13:20:00,134.84,136.0,134.7,135.02,51189.0,126.1888,127.2744,126.0578,126.3572,51189.0
2020-04-02 13:30:00,135.09,135.48,134.77,135.06,33268.0,126.4227,126.7877,126.1233,126.3947,33268.0
2020-04-02 13:40:00,135.07,135.82,135.07,135.53,21833.0,126.404,127.1059,126.404,126.8345,21833.0
2020-04-02 13:50:00,135.44,135.99,135.2,135.5,21630.0,126.7503,127.265,126.5257,126.8064,21630.0
2020-04-02 14:00:00,135.45,135.45,134.85,135.01,59938.0,126.7596,126.7596,126.1981,126.3479,59938.0
2020-04-02 14:10:00,134.98,135.32,134.66,134.76,68752.0,126.3198,126.638,126.0203,126.1139,68752.0
2020-04-02 14:20:00,134.81,135.64,134.61,135.51,55414.0,126.1607,126.9375,125.9735,126.8158,55414.0
2020-04-02 14:30:00,135.37,135.81,134.85,135.51,27401.0,126.6848,127.0965,126.1981,126.8158,27401.0
2020-04-02 14:40:00,135.41,135.59,134.94,135.03,25277.0,126.7222,126.8907,126.2824,126.3666,25277.0
2020-04-02 14:50:00,135.08,136.19,134.86,136.15,18971.0,126.4134,127.4522,126.2075,127.4147,18971.0
2020-04-02 15:00:00,136.08,136.36,135.63,136.11,15526.0,127.3492,127.6113,126.9281,127.3773,15526.0
2020-04-02 15:10:00,136.12,136.91,135.97,136.81,57693.0,127.3867,128.126,127.2463,128.0324,57693.0
2020-04-02 15:20:00,136.74,136.92,136.18,136.53,27792.0,127.9669,128.1353,127.4428,127.7704,27792.0
2020-04-02 15:30:00,136.83,137.04,136.33,136.9,55965.0,128.0511,128.2476,127.5832,128.1166,55965.0
2020-04-02 15:40:00,137.03,138.0,136.91,137.76,111329.0,128.2383,129.146,128.126,128.9214,111329.0
2020-04-02 15:50:00,137.68,139.91,137.68,139.3,261282.0,128.8466,130.9335,128.8466,130.3626,261282.0
2020-04-03 09:30:00,138.48,139.35,137.66,138.5,51463.0,129.5952,130.4094,128.8279,129.614,51463.0
2020-04-03 09:40:00,138.46,139.04,137.06,137.13,31538.0,129.5765,130.1193,128.2664,128.3319,31538.0
2020-04-03 09:50:00,137.01,138.11,136.98,137.06,21996.0,128.2196,129.249,128.1915,128.2664,21996.0
2020-04-03 10:00:00,137.05,137.68,136.51,137.0,24761.0,128.257,128.8466,127.7516,128.2102,24761.0
2020-04-03 10:10:00,137.14,137.23,136.5,136.51,35617.0,128.3412,128.4254,127.7423,127.7516,35617.0
2020-04-03 10:20:00,136.55,137.05,136.26,136.38,29656.0,127.7891,128.257,127.5177,127.63,29656.0
2020-04-03 10:30:00,136.41,136.51,135.02,135.48,65841.0,127.6581,127.7516,126.3572,126.7877,65841.0
2020-04-03 10:40:00,135.49,135.52,134.61,135.26,52077.0,126.7971,126.8252,125.9735,126.5818,52077.0
2020-04-03 10:50:00,135.3,135.84,134.89,134.92,27232.0,126.6193,127.1246,126.2356,126.2637,27232.0
2020-04-03 11:00:00,135.04,135.5,134.42,134.63,47551.0,126.376,126.8064,125.7957,125.9923,47551.0
2020-04-03 11:10:00,134.68,135.06,134.54,135.06,18318.0,126.039,126.3947,125.908,126.3947,18318.0
2020-04-03 11:20:00,135.04,135.22,134.31,134.72,26891.0,126.376,126.5444,125.6928,126.0765,26891.0
2020-04-03 11:30:00,134.67,135.5,134.34,135.3,43805.0,126.0297,126.8064,125.7209,126.6193,43805.0
2020-04-03 11:40:00,135.29,135.42,134.56,134.77,21855.0,126.6099,126.7316,125.9267,126.1233,21855.0
2020-04-03 11:50:00,134.64,134.93,134.26,134.62,19541.0,126.0016,126.273,125.646,125.9829,19541.0
2020-04-03 12:00:00,134.65,135.5,134.65,135.29,51225.0,126.011,126.8064,126.011,126.6099,51225.0
2020-04-03 12:10:00,135.29,135.92,135.1,135.35,41252.0,126.6099,127.1995,126.4321,126.6661,41252.0
2020-04-03 12:20:00,135.29,135.41,134.1,134.25,28545.0,126.6099,126.7222,125.4963,125.6366,28545.0
2020-04-03 12:30:00,134.33,134.7,133.61,134.07,19892.0,125.7115,126.0578,125.0377,125.4682,19892.0
2020-04-03 12:40:00,134.07,134.81,133.98,134.44,19692.0,125.4682,126.1607,125.384,125.8144,19692.0
2020-04-03 12:50:00,134.49,134.78,134.34,134.55,9932.0,125.8612,126.1326,125.7209,125.9174,9932.0
2020-04-03 13:00:00,134.44,134.95,134.01,134.78,11837.0,125.8144,126.2917,125.412,126.1326,11837.0
2020-04-03 13:10:00,134.77,134.77,134.0,134.14,9226.0,126.1233,126.1233,125.4027,125.5337,9226.0
2020-04-03 13:20:00,134.14,134.37,132.83,133.01,16257.0,125.5337,125.7489,124.3077,124.4762,16257.0
2020-04-03 13:30:00,132.9,133.01,132.4,132.65,13970.0,124.3733,124.4762,123.9053,124.1393,13970.0
2020-04-03 13:40:00,132.54,133.15,132.4,132.41,18797.0,124.0363,124.6072,123.9053,123.9147,18797.0
2020-04-03 13:50:00,132.46,132.78,132.13,132.65,16194.0,123.9615,124.261,123.6527,124.1393,16194.0
2020-04-03 14:00:00,132.6,133.13,132.37,133.02,21543.0,124.0925,124.5885,123.8773,124.4856,21543.0
2020-04-03 14:10:00,132.88,133.04,132.57,132.69,15482.0,124.3545,124.5043,124.0644,124.1767,15482.0
2020-04-03 14:20:00,132.72,133.31,132.35,133.31,22239.0,124.2048,124.7569,123.8585,124.7569,22239.0
2020-04-03 14:30:00,133.2,133.22,132.64,133.0,12189.0,124.654,124.6727,124.1299,124.4668,12189.0
2020-04-03 14:40:00,133.0,133.33,132.82,133.21,15811.0,124.4668,124.7757,124.2984,124.6634,15811.0
2020-04-03 14:50:00,133.33,134.0,133.28,133.64,16297.0,124.7757,125.4027,124.7289,125.0658,16297.0
2020-04-03 15:00:00,133.77,135.02,133.54,135.0,53892.0,125.1874,126.3572,124.9722,126.3385,53892.0
2020-04-03 15:10:00,135.0,135.12,134.25,134.54,19386.0,126.3385,126.4508,125.6366,125.908,19386.0
2020-04-03 15:20:00,134.54,134.81,134.0,134.62,23910.0,125.908,126.1607,125.4027,125.9829,23910.0
2020-04-03 15:30:00,134.76,134.97,134.0,134.18,33690.0,126.1139,126.3104,125.4027,125.5711,33690.0
2020-04-03 15:40:00,134.13,135.32,134.0,134.83,61008.0,125.5243,126.638,125.4027,126.1794,61008.0
2020-04-03 15:50:00,135.07,136.42,134.92,135.52,135419.0,126.404,127.6674,126.2637,126.8252,135419.0
2020-04-06 09:30:00,141.58,144.07,139.72,143.47,96597.0,132.4964,134.8266,130.7557,134.2651,96597.0
2020-04-06 09:40:00,143.64,144.13,142.8,143.14,31317.0,134.4242,134.8827,133.6381,133.9563,31317.0
2020-04-06 09:50:00,143.16,144.45,143.15,144.06,30190.0,133.975,135.1822,133.9656,134.8172,30190.0
2020-04-06 10:00:00,144.25,144.87,143.68,144.59,37304.0,134.995,135.5753,134.4616,135.3132,37304.0
2020-04-06 10:10:00,144.71,144.71,142.78,143.45,33659.0,135.4255,135.4255,133.6194,134.2464,33659.0
2020-04-06 10:20:00,143.68,144.1,142.85,143.29,42186.0,134.4616,134.8547,133.6849,134.0966,42186.0
2020-04-06 10:30:00,143.1,143.99,142.92,143.11,29681.0,133.9188,134.7517,133.7504,133.9282,29681.0
2020-04-06 10:40:00,143.21,143.57,142.61,142.74,56976.0,134.0218,134.3587,133.4603,133.5819,56976.0
2020-04-06 10:50:00,142.85,143.19,142.68,143.0,52323.0,133.6849,134.0031,133.5258,133.8252,52323.0
2020-04-06 11:00:00,143.07,143.22,142.76,142.95,28749.0,133.8908,134.0311,133.6006,133.7785,28749.0
2020-04-06 11:10:00,142.97,143.09,142.76,142.92,67202.0,133.7972,133.9095,133.6006,133.7504,67202.0
2020-04-06 11:20:00,142.88,143.16,142.8,143.06,35167.0,133.7129,133.975,133.6381,133.8814,35167.0
2020-04-06 11:30:00,143.17,143.19,142.42,142.97,26533.0,133.9843,134.0031,133.2825,133.7972,26533.0
2020-04-06 11:40:00,142.85,143.94,142.85,143.62,18452.0,133.6849,134.7049,133.6849,134.4055,18452.0
2020-04-06 11:50:00,143.42,143.58,142.89,143.25,9170.0,134.2183,134.368,133.7223,134.0592,9170.0
2020-04-06 12:00:00,143.31,143.48,143.08,143.41,14620.0,134.1154,134.2744,133.9001,134.2089,14620.0
2020-04-06 12:10:00,143.18,143.72,143.11,143.69,11656.0,133.9937,134.4991,133.9282,134.471,11656.0
2020-04-06 12:20:00,143.72,144.16,143.59,143.82,21172.0,134.4991,134.9108,134.3774,134.5926,21172.0
2020-04-06 12:30:00,143.68,143.93,143.53,143.56,11486.0,134.4616,134.6956,134.3212,134.3493,11486.0
2020-04-06 12:40:00,143.58,143.65,143.16,143.37,19170.0,134.368,134.4335,133.975,134.1715,19170.0
2020-04-06 12:50:00,143.41,143.41,142.45,142.97,18580.0,134.2089,134.2089,133.3105,133.7972,18580.0
2020-04-06 13:00:00,142.98,143.0,142.56,142.7,10600.0,133.8065,133.8252,133.4135,133.5445,10600.0
2020-04-06 13:10:00,142.73,142.76,142.23,142.3,9168.0,133.5726,133.6006,133.1046,133.1702,9168.0
2020-04-06 13:20:00,142.34,142.51,142.18,142.38,15076.0,133.2076,133.3667,133.0579,133.245,15076.0
2020-04-06 13:30:00,142.39,142.67,142.09,142.55,20998.0,133.2544,133.5164,132.9736,133.4041,20998.0
2020-04-06 13:40:00,142.47,143.04,142.44,143.04,18155.0,133.3292,133.8627,133.3012,133.8627,18155.0
2020-04-06 13:50:00,142.97,143.17,142.62,142.63,19526.0,133.7972,133.9843,133.4696,133.479,19526.0
2020-04-06 14:00:00,142.56,142.75,142.17,142.29,27171.0,133.4135,133.5913,133.0485,133.1608,27171.0
2020-04-06 14:10:00,142.3,142.56,141.94,142.21,26918.0,133.1702,133.4135,132.8333,133.0859,26918.0
2020-04-06 14:20:00,142.22,142.43,141.99,142.06,16574.0,133.0953,133.2918,132.88,132.9456,16574.0
2020-04-06 14:30:00,142.1,142.18,141.61,141.9,15606.0,132.983,133.0579,132.5244,132.7958,15606.0
2020-04-06 14:40:00,141.8,142.36,141.63,142.34,17035.0,132.7022,133.2263,132.5431,133.2076,17035.0
2020-04-06 14:50:00,142.24,142.32,141.78,142.06,15615.0,133.114,133.1889,132.6835,132.9456,15615.0
2020-04-06 15:00:00,141.97,142.06,141.46,141.94,16310.0,132.8613,132.9456,132.3841,132.8333,16310.0
2020-04-06 15:10:00,141.97,142.04,140.94,141.01,24307.0,132.8613,132.9268,131.8974,131.9629,24307.0
2020-04-06 15:20:00,141.01,141.9,141.01,141.9,23831.0,131.9629,132.7958,131.9629,132.7958,23831.0
2020-04-06 15:30:00,141.8,142.43,141.59,142.26,42145.0,132.7022,133.2918,132.5057,133.1327,42145.0
2020-04-06 15:40:00,142.21,142.68,142.11,142.54,39276.0,133.0859,133.5258,132.9923,133.3948,39276.0
2020-04-06 15:50:00,142.56,144.44,142.56,143.11,206993.0,133.4135,135.1729,133.4135,133.9282,206993.0
2020-04-07 09:30:00,148.0,148.36,146.08,146.37,64987.0,138.5044,138.8414,136.7076,136.979,64987.0
2020-04-07 09:40:00,146.25,146.74,145.71,145.91,40664.0,136.8667,137.3253,136.3614,136.5485,40664.0
2020-04-07 09:50:00,145.9,148.19,145.9,148.18,47351.0,136.5392,138.6823,136.5392,138.6729,47351.0
2020-04-07 10:00:00,148.32,149.71,148.18,148.75,55073.0,138.8039,140.1047,138.6729,139.2063,55073.0
2020-04-07 10:10:00,149.0,149.23,147.47,148.0,50299.0,139.4403,139.6555,138.0085,138.5044,50299.0
2020-04-07 10:20:00,147.92,148.08,147.0,147.48,85988.0,138.4296,138.5793,137.5686,138.0178,85988.0
2020-04-07 10:30:00,147.43,148.58,147.43,148.21,23953.0,137.971,139.0472,137.971,138.701,23953.0
2020-04-07 10:40:00,148.2,148.42,147.33,147.5,34478.0,138.6916,138.8975,137.8774,138.0365,34478.0
2020-04-07 10:50:00,147.53,148.52,147.17,147.85,27372.0,138.0646,138.9911,137.7277,138.3641,27372.0
2020-04-07 11:00:00,147.76,148.11,146.84,147.59,39203.0,138.2798,138.6074,137.4189,138.1208,39203.0
2020-04-07 11:10:00,147.85,148.3,147.32,147.7,28414.0,138.3641,138.7852,137.8681,138.2237,28414.0
2020-04-07 11:20:00,147.66,148.27,147.26,148.02,25494.0,138.1863,138.7571,137.8119,138.5232,25494.0
2020-04-07 11:30:00,148.0,149.15,147.75,149.15,25629.0,138.5044,139.5807,138.2705,139.5807,25629.0
2020-04-07 11:40:00,149.11,149.58,148.85,148.87,21012.0,139.5432,139.9831,139.2999,139.3186,21012.0
2020-04-07 11:50:00,148.75,149.26,148.62,149.26,34851.0,139.2063,139.6836,139.0847,139.6836,34851.0
2020-04-07 12:00:00,149.38,149.9,149.3,149.82,35208.0,139.7959,140.2825,139.721,140.2077,35208.0
2020-04-07 12:10:00,149.63,150.74,149.46,150.58,34164.0,140.0299,141.0687,139.8708,140.9189,34164.0
2020-04-07 12:20:00,150.51,150.53,150.04,150.48,14202.0,140.8534,140.8721,140.4136,140.8253,14202.0
2020-04-07 12:30:00,150.52,150.78,150.15,150.75,25260.0,140.8628,141.1061,140.5165,141.078,25260.0
2020-04-07 12:40:00,150.77,151.65,150.53,151.25,39494.0,141.0967,141.9203,140.8721,141.5459,39494.0
2020-04-07 12:50:00,151.3,151.34,150.14,150.31,26070.0,141.5927,141.6302,140.5071,140.6662,26070.0
2020-04-07 13:00:00,150.28,150.39,149.44,149.44,54165.0,140.6382,140.7411,139.8521,139.8521,54165.0
2020-04-07 13:10:00,149.48,149.59,149.02,149.04,16139.0,139.8895,139.9924,139.459,139.4777,16139.0
2020-04-07 13:20:00,149.04,149.06,148.61,148.94,29891.0,139.4777,139.4964,139.0753,139.3841,29891.0
2020-04-07 13:30:00,149.04,149.07,148.05,148.13,27032.0,139.4777,139.5058,138.5512,138.6261,27032.0
2020-04-07 13:40:00,148.13,148.51,147.88,147.9,24771.0,138.6261,138.9817,138.3921,138.4109,24771.0
2020-04-07 13:50:00,147.86,147.86,146.9,146.93,25186.0,138.3734,138.3734,137.475,137.5031,25186.0
2020-04-07 14:00:00,147.03,147.11,146.11,146.44,22024.0,137.5967,137.6716,136.7357,137.0445,22024.0
2020-04-07 14:10:00,146.48,146.64,146.0,146.07,43630.0,137.082,137.2317,136.6328,136.6983,43630.0
2020-04-07 14:20:00,146.06,146.64,146.0,146.15,33089.0,136.6889,137.2317,136.6328,136.7731,33089.0
2020-04-07 14:30:00,146.25,146.29,145.08,145.09,42852.0,136.8667,136.9042,135.7718,135.7812,42852.0
2020-04-07 14:40:00,145.1,145.16,143.48,143.58,47980.0,135.7905,135.8467,134.2744,134.368,47980.0
2020-04-07 14:50:00,143.5,143.6,142.96,143.1,46672.0,134.2932,134.3867,133.7878,133.9188,46672.0
2020-04-07 15:00:00,143.13,144.59,143.06,144.5,33480.0,133.9469,135.3132,133.8814,135.229,33480.0
2020-04-07 15:10:00,144.33,144.66,143.56,143.59,13468.0,135.0699,135.3787,134.3493,134.3774,13468.0
2020-04-07 15:20:00,143.58,144.2,143.02,143.27,22502.0,134.368,134.9483,133.844,134.0779,22502.0
2020-04-07 15:30:00,143.41,144.65,143.05,144.63,27678.0,134.2089,135.3694,133.872,135.3507,27678.0
2020-04-07 15:40:00,144.55,146.07,144.37,146.07,30596.0,135.2758,136.6983,135.1073,136.6983,30596.0
2020-04-07 15:50:00,145.54,145.77,142.54,142.82,99735.0,136.2023,136.4175,133.3948,133.6568,99735.0
2020-04-08 09:30:00,145.08,145.08,142.61,143.42,35956.0,135.7718,135.7718,133.4603,134.2183,35956.0
2020-04-08 09:40:00,143.87,144.58,143.56,144.0,15558.0,134.6394,135.3039,134.3493,134.7611,15558.0
2020-04-08 09:50:00,144.0,144.38,143.68,143.89,35793.0,134.7611,135.1167,134.4616,134.6581,35793.0
2020-04-08 10:00:00,144.02,144.17,143.28,143.42,11196.0,134.7798,134.9202,134.0873,134.2183,11196.0
2020-04-08 10:10:00,143.61,144.4,143.32,144.3,14209.0,134.3961,135.1354,134.1247,135.0418,14209.0
2020-04-08 10:20:00,144.11,144.9,143.95,144.87,6067.0,134.864,135.6033,134.7143,135.5753,6067.0
2020-04-08 10:30:00,144.54,144.92,144.2,144.44,5013.0,135.2664,135.6221,134.9483,135.1729,5013.0
2020-04-08 10:40:00,144.47,144.94,144.0,144.52,7308.0,135.2009,135.6408,134.7611,135.2477,7308.0
2020-04-08 10:50:00,144.85,145.34,144.82,145.1,10425.0,135.5566,136.0151,135.5285,135.7905,10425.0
2020-04-08 11:00:00,145.27,145.27,144.66,144.7,25341.0,135.9496,135.9496,135.3787,135.4162,25341.0
2020-04-08 11:10:00,144.67,145.3,144.67,145.11,21905.0,135.3881,135.9777,135.3881,135.7999,21905.0
2020-04-08 11:20:00,145.11,146.22,145.11,146.03,17643.0,135.7999,136.8387,135.7999,136.6608,17643.0
2020-04-08 11:30:00,146.0,146.21,145.47,146.01,27096.0,136.6328,136.8293,136.1368,136.6421,27096.0
2020-04-08 11:40:00,145.89,146.02,145.59,145.9,11271.0,136.5298,136.6515,136.2491,136.5392,11271.0
2020-04-08 11:50:00,145.87,145.87,145.2,145.33,8146.0,136.5111,136.5111,135.8841,136.0058,8146.0
2020-04-08 12:00:00,145.19,145.41,144.96,145.13,8352.0,135.8747,136.0806,135.6595,135.8186,8352.0
2020-04-08 12:10:00,145.06,145.64,144.67,145.52,16785.0,135.7531,136.2959,135.3881,136.1836,16785.0
2020-04-08 12:20:00,145.48,145.7,145.24,145.47,12498.0,136.1461,136.352,135.9215,136.1368,12498.0
2020-04-08 12:30:00,145.57,145.98,145.16,145.9,14250.0,136.2304,136.6141,135.8467,136.5392,14250.0
2020-04-08 12:40:00,145.84,145.91,145.26,145.79,9178.0,136.483,136.5485,135.9402,136.4362,9178.0
2020-04-08 12:50:00,145.91,146.06,145.59,145.67,9636.0,136.5485,136.6889,136.2491,136.3239,9636.0
2020-04-08 13:00:00,145.64,145.68,145.29,145.29,14255.0,136.2959,136.3333,135.9683,135.9683,14255.0
2020-04-08 13:10:00,145.25,145.69,145.14,145.68,10085.0,135.9309,136.3427,135.8279,136.3333,10085.0
2020-04-08 13:20:00,145.66,145.79,145.26,145.26,13199.0,136.3146,136.4362,135.9402,135.9402,13199.0
2020-04-08 13:30:00,145.42,145.43,144.37,144.38,12029.0,136.09,136.0993,135.1073,135.1167,12029.0
2020-04-08 13:40:00,144.51,144.77,144.3,144.31,10061.0,135.2384,135.4817,135.0418,135.0512,10061.0
2020-04-08 13:50:00,144.44,144.7,144.04,144.12,15947.0,135.1729,135.4162,134.7985,134.8734,15947.0
2020-04-08 14:00:00,144.12,144.89,144.05,144.8,27084.0,134.8734,135.594,134.8079,135.5098,27084.0
2020-04-08 14:10:00,144.76,145.7,144.75,145.57,17125.0,135.4723,136.352,135.463,136.2304,17125.0
2020-04-08 14:20:00,145.67,146.38,145.47,146.23,14176.0,136.3239,136.9884,136.1368,136.848,14176.0
2020-04-08 14:30:00,146.22,146.51,146.1,146.21,13468.0,136.8387,137.11,136.7264,136.8293,13468.0
2020-04-08 14:40:00,146.25,146.45,145.91,146.03,16584.0,136.8667,137.0539,136.5485,136.6608,16584.0
2020-04-08 14:50:00,146.08,146.6,146.08,146.49,16285.0,136.7076,137.1943,136.7076,137.0913,16285.0
2020-04-08 15:00:00,146.42,146.72,146.22,146.43,22954.0,137.0258,137.3066,136.8387,137.0352,22954.0
2020-04-08 15:10:00,146.36,146.4,145.66,146.08,23773.0,136.9697,137.0071,136.3146,136.7076,23773.0
2020-04-08 15:20:00,146.02,146.23,145.44,145.99,33481.0,136.6515,136.848,136.1087,136.6234,33481.0
2020-04-08 15:30:00,146.0,146.74,145.81,146.07,37599.0,136.6328,137.3253,136.455,136.6983,37599.0
2020-04-08 15:40:00,146.09,146.98,145.78,146.82,43119.0,136.717,137.5499,136.4269,137.4002,43119.0
2020-04-08 15:50:00,146.92,147.82,146.45,146.76,118894.0,137.4937,138.336,137.0539,137.344,118894.0
2020-04-09 09:30:00,147.28,149.27,146.84,148.63,42460.0,137.8306,139.693,137.4189,139.094,42460.0
2020-04-09 09:40:00,148.65,149.96,148.56,149.75,29482.0,139.1127,140.3387,139.0285,140.1422,29482.0
2020-04-09 09:50:00,149.79,149.81,149.0,149.81,13115.0,140.1796,140.1983,139.4403,140.1983,13115.0
2020-04-09 10:00:00,149.47,149.98,148.69,148.69,24416.0,139.8801,140.3574,139.1502,139.1502,24416.0
2020-04-09 10:10:00,148.76,149.68,148.62,148.71,27046.0,139.2157,140.0767,139.0847,139.1689,27046.0
2020-04-09 10:20:00,148.62,149.59,148.09,149.43,13529.0,139.0847,139.9924,138.5887,139.8427,13529.0
2020-04-09 10:30:00,149.51,150.05,148.98,150.04,15454.0,139.9176,140.4229,139.4216,140.4136,15454.0
2020-04-09 10:40:00,149.98,150.21,149.11,149.23,21697.0,140.3574,140.5727,139.5432,139.6555,21697.0
2020-04-09 10:50:00,149.3,149.4,148.48,148.74,29156.0,139.721,139.8146,138.9537,139.197,29156.0
2020-04-09 11:00:00,148.75,148.96,147.55,147.93,22847.0,139.2063,139.4029,138.0833,138.4389,22847.0
2020-04-09 11:10:00,147.88,148.22,147.62,147.99,12556.0,138.3921,138.7103,138.1488,138.4951,12556.0
2020-04-09 11:20:00,148.11,148.92,147.6,148.39,38222.0,138.6074,139.3654,138.1301,138.8694,38222.0
2020-04-09 11:30:00,148.3,148.58,147.63,148.09,15853.0,138.7852,139.0472,138.1582,138.5887,15853.0
2020-04-09 11:40:00,148.15,148.34,147.63,147.75,19094.0,138.6448,138.8226,138.1582,138.2705,19094.0
2020-04-09 11:50:00,147.71,147.9,147.12,147.62,20070.0,138.2331,138.4109,137.6809,138.1488,20070.0
2020-04-09 12:00:00,147.72,148.05,147.43,148.05,27001.0,138.2424,138.5512,137.971,138.5512,27001.0
2020-04-09 12:10:00,147.85,148.19,147.8,148.08,14819.0,138.3641,138.6823,138.3173,138.5793,14819.0
2020-04-09 12:20:00,148.24,148.3,147.6,147.62,22484.0,138.7291,138.7852,138.1301,138.1488,22484.0
2020-04-09 12:30:00,147.65,147.88,147.49,147.68,17152.0,138.1769,138.3921,138.0272,138.205,17152.0
2020-04-09 12:40:00,147.72,148.04,147.63,148.04,13008.0,138.2424,138.5419,138.1582,138.5419,13008.0
2020-04-09 12:50:00,147.92,148.31,147.75,148.21,13392.0,138.4296,138.7946,138.2705,138.701,13392.0
2020-04-09 13:00:00,148.13,148.41,147.98,148.36,11117.0,138.6261,138.8881,138.4857,138.8414,11117.0
2020-04-09 13:10:00,148.43,148.53,148.1,148.42,12579.0,138.9069,139.0004,138.598,138.8975,12579.0
2020-04-09 13:20:00,148.48,148.65,148.22,148.38,9950.0,138.9537,139.1127,138.7103,138.8601,9950.0
2020-04-09 13:30:00,148.53,148.55,147.35,147.41,25526.0,139.0004,139.0192,137.8962,137.9523,25526.0
2020-04-09 13:40:00,147.44,147.6,146.92,146.94,26967.0,137.9804,138.1301,137.4937,137.5125,26967.0
2020-04-09 13:50:00,147.0,147.52,146.76,147.37,26661.0,137.5686,138.0552,137.344,137.9149,26661.0
2020-04-09 14:00:00,147.27,147.42,146.3,146.56,37151.0,137.8213,137.9617,136.9135,137.1568,37151.0
2020-04-09 14:10:00,146.65,146.88,145.91,146.03,12552.0,137.2411,137.4563,136.5485,136.6608,12552.0
2020-04-09 14:20:00,145.99,146.51,145.77,145.87,18737.0,136.6234,137.11,136.4175,136.5111,18737.0
2020-04-09 14:30:00,145.87,146.18,145.61,145.88,19430.0,136.5111,136.8012,136.2678,136.5205,19430.0
2020-04-09 14:40:00,145.75,145.75,144.79,144.81,27484.0,136.3988,136.3988,135.5004,135.5191,27484.0
2020-04-09 14:50:00,144.9,144.97,144.13,144.9,26319.0,135.6033,135.6689,134.8827,135.6033,26319.0
2020-04-09 15:00:00,144.97,145.49,144.61,145.49,24946.0,135.6689,136.1555,135.3319,136.1555,24946.0
2020-04-09 15:10:00,145.5,146.2,145.43,145.76,26124.0,136.1648,136.8199,136.0993,136.4082,26124.0
2020-04-09 15:20:00,145.86,146.42,145.62,146.39,36605.0,136.5018,137.0258,136.2771,136.9977,36605.0
2020-04-09 15:30:00,146.5,146.93,145.98,146.4,51536.0,137.1007,137.5031,136.6141,137.0071,51536.0
2020-04-09 15:40:00,146.5,146.67,145.38,145.38,48953.0,137.1007,137.2598,136.0525,136.0525,48953.0
2020-04-09 15:50:00,145.45,146.08,145.45,145.72,77436.0,136.1181,136.7076,136.1181,136.3707,77436.0
2020-04-13 09:30:00,141.78,142.75,140.69,141.66,85551.0,132.6835,133.5913,131.6635,132.5712,85551.0
2020-04-13 09:40:00,141.7,141.73,140.8,141.04,19154.0,132.6087,132.6367,131.7664,131.991,19154.0
2020-04-13 09:50:00,141.1,141.94,140.66,140.9,31338.0,132.0471,132.8333,131.6354,131.86,31338.0
2020-04-13 10:00:00,140.9,141.55,140.73,141.0,30857.0,131.86,132.4683,131.7009,131.9536,30857.0
2020-04-13 10:10:00,140.99,141.17,139.79,140.19,34258.0,131.9442,132.1127,130.8212,131.1955,34258.0
2020-04-13 10:20:00,140.19,141.12,139.99,140.96,17810.0,131.1955,132.0659,131.0084,131.9161,17810.0
2020-04-13 10:30:00,140.9,141.14,139.88,140.09,22999.0,131.86,132.0846,130.9054,131.1019,22999.0
2020-04-13 10:40:00,140.13,140.19,139.28,139.37,24262.0,131.1394,131.1955,130.3439,130.4281,24262.0
2020-04-13 10:50:00,139.19,139.32,138.26,138.51,43576.0,130.2597,130.3814,129.3894,129.6233,43576.0
2020-04-13 11:00:00,138.57,138.58,138.0,138.19,27448.0,129.6795,129.6888,129.146,129.3239,27448.0
2020-04-13 11:10:00,138.15,138.4,137.96,138.04,49201.0,129.2864,129.5204,129.1086,129.1835,49201.0
2020-04-13 11:20:00,138.0,138.2,137.75,138.17,30054.0,129.146,129.3332,128.9121,129.3051,30054.0
2020-04-13 11:30:00,138.11,138.23,137.7,137.7,26372.0,129.249,129.3613,128.8653,128.8653,26372.0
2020-04-13 11:40:00,137.6,137.61,136.87,137.38,29135.0,128.7717,128.7811,128.0885,128.5658,29135.0
2020-04-13 11:50:00,137.38,138.43,137.37,138.09,21925.0,128.5658,129.5485,128.5565,129.2303,21925.0
2020-04-13 12:00:00,138.07,138.8,137.83,138.68,25978.0,129.2115,129.8947,128.9869,129.7824,25978.0
2020-04-13 12:10:00,138.68,138.98,138.53,138.96,13942.0,129.7824,130.0632,129.642,130.0444,13942.0
2020-04-13 12:20:00,139.09,139.14,138.37,138.47,24523.0,130.1661,130.2129,129.4923,129.5859,24523.0
2020-04-13 12:30:00,138.4,138.4,137.66,137.92,26353.0,129.5204,129.5204,128.8279,129.0712,26353.0
2020-04-13 12:40:00,137.94,138.54,137.86,138.4,12242.0,129.0899,129.6514,129.015,129.5204,12242.0
2020-04-13 12:50:00,138.27,138.36,137.37,137.89,21287.0,129.3987,129.4829,128.5565,129.0431,21287.0
2020-04-13 13:00:00,137.83,138.03,137.38,138.03,10120.0,128.9869,129.1741,128.5658,129.1741,10120.0
2020-04-13 13:10:00,138.12,138.15,137.55,137.78,9059.0,129.2583,129.2864,128.7249,128.9402,9059.0
2020-04-13 13:20:00,137.83,138.03,137.71,137.91,13395.0,128.9869,129.1741,128.8746,129.0618,13395.0
2020-04-13 13:30:00,137.75,138.72,137.75,138.56,12521.0,128.9121,129.8198,128.9121,129.6701,12521.0
2020-04-13 13:40:00,138.49,138.82,138.48,138.54,5571.0,129.6046,129.9134,129.5952,129.6514,5571.0
2020-04-13 13:50:00,138.47,139.32,138.45,138.84,11233.0,129.5859,130.3814,129.5672,129.9321,11233.0
2020-04-13 14:00:00,139.0,139.96,138.96,139.74,23841.0,130.0819,130.9803,130.0444,130.7744,23841.0
2020-04-13 14:10:00,139.74,139.8,138.71,139.53,41008.0,130.7744,130.8306,129.8105,130.5779,41008.0
2020-04-13 14:20:00,139.44,139.44,138.7,138.91,18575.0,130.4937,130.4937,129.8011,129.9977,18575.0
2020-04-13 14:30:00,138.9,139.14,138.68,138.79,20729.0,129.9883,130.2129,129.7824,129.8854,20729.0
2020-04-13 14:40:00,138.79,139.14,138.42,138.96,20523.0,129.8854,130.2129,129.5391,130.0444,20523.0
2020-04-13 14:50:00,138.96,139.18,138.73,138.89,17778.0,130.0444,130.2503,129.8292,129.9789,17778.0
2020-04-13 15:00:00,138.77,138.8,138.24,138.31,30830.0,129.8666,129.8947,129.3706,129.4362,30830.0
2020-04-13 15:10:00,138.28,139.65,138.24,139.65,50407.0,129.4081,130.6902,129.3706,130.6902,50407.0
2020-04-13 15:20:00,139.67,139.76,139.16,139.69,29517.0,130.7089,130.7931,130.2316,130.7276,29517.0
2020-04-13 15:30:00,139.76,140.37,139.48,140.13,53100.0,130.7931,131.364,130.5311,131.1394,53100.0
2020-04-13 15:40:00,140.14,140.22,139.8,139.95,60287.0,131.1487,131.2236,130.8306,130.9709,60287.0
2020-04-13 15:50:00,139.97,140.0,139.21,139.6,143425.0,130.9896,131.0177,130.2784,130.6434,143425.0
2020-04-14 09:30:00,140.77,142.23,139.13,141.53,79616.0,131.7383,133.1046,130.2035,132.4496,79616.0
2020-04-14 09:40:00,141.51,142.17,140.76,141.08,37420.0,132.4308,133.0485,131.729,132.0284,37420.0
2020-04-14 09:50:00,140.97,141.09,140.25,140.74,27664.0,131.9255,132.0378,131.2517,131.7102,27664.0
2020-04-14 10:00:00,140.74,140.84,140.13,140.13,37330.0,131.7102,131.8038,131.1394,131.1394,37330.0
2020-04-14 10:10:00,140.12,140.37,139.46,140.13,74888.0,131.13,131.364,130.5124,131.1394,74888.0
2020-04-14 10:20:00,140.12,140.27,138.86,139.26,71092.0,131.13,131.2704,129.9509,130.3252,71092.0
2020-04-14 10:30:00,139.22,139.26,138.3,138.41,54347.0,130.2878,130.3252,129.4268,129.5297,54347.0
2020-04-14 10:40:00,138.51,138.68,137.8,138.09,51829.0,129.6233,129.7824,128.9589,129.2303,51829.0
2020-04-14 10:50:00,138.09,138.16,136.5,136.51,81979.0,129.2303,129.2958,127.7423,127.7516,81979.0
2020-04-14 11:00:00,136.58,136.84,135.46,135.57,77411.0,127.8171,128.0605,126.769,126.8719,77411.0
2020-04-14 11:10:00,135.57,136.2,135.16,135.53,74531.0,126.8719,127.4615,126.4883,126.8345,74531.0
2020-04-14 11:20:00,135.51,136.05,135.37,135.94,39305.0,126.8158,127.3212,126.6848,127.2182,39305.0
2020-04-14 11:30:00,135.97,136.93,135.9,136.77,24847.0,127.2463,128.1447,127.1808,127.995,24847.0
2020-04-14 11:40:00,136.78,137.07,136.43,136.43,45243.0,128.0043,128.2757,127.6768,127.6768,45243.0
2020-04-14 11:50:00,136.4,136.58,135.71,135.79,29085.0,127.6487,127.8171,127.003,127.0778,29085.0
2020-04-14 12:00:00,135.79,137.0,135.79,136.93,44870.0,127.0778,128.2102,127.0778,128.1447,44870.0
2020-04-14 12:10:00,136.97,137.08,136.66,136.97,24733.0,128.1821,128.2851,127.892,128.1821,24733.0
2020-04-14 12:20:00,136.92,137.14,136.9,136.9,17610.0,128.1353,128.3412,128.1166,128.1166,17610.0
2020-04-14 12:30:00,136.95,136.99,136.68,136.71,24458.0,128.1634,128.2008,127.9107,127.9388,24458.0
2020-04-14 12:40:00,136.8,137.15,136.54,136.81,41314.0,128.023,128.3506,127.7797,128.0324,41314.0
2020-04-14 12:50:00,136.84,137.0,136.84,136.88,15769.0,128.0605,128.2102,128.0605,128.0979,15769.0
2020-04-14 13:00:00,136.86,136.98,136.62,136.78,21067.0,128.0792,128.1915,127.8546,128.0043,21067.0
2020-04-14 13:10:00,136.73,136.8,136.62,136.63,16060.0,127.9575,128.023,127.8546,127.8639,16060.0
2020-04-14 13:20:00,136.68,136.85,136.51,136.53,26109.0,127.9107,128.0698,127.7516,127.7704,26109.0
2020-04-14 13:30:00,136.56,137.09,136.51,137.0,21654.0,127.7984,128.2944,127.7516,128.2102,21654.0
2020-04-14 13:40:00,136.99,136.99,136.71,136.85,34881.0,128.2008,128.2008,127.9388,128.0698,34881.0
2020-04-14 13:50:00,136.89,137.1,136.83,137.03,26872.0,128.1073,128.3038,128.0511,128.2383,26872.0
2020-04-14 14:00:00,137.03,137.49,136.93,137.37,34556.0,128.2383,128.6688,128.1447,128.5565,34556.0
2020-04-14 14:10:00,137.37,137.73,137.37,137.62,21054.0,128.5565,128.8934,128.5565,128.7904,21054.0
2020-04-14 14:20:00,137.63,137.71,137.38,137.55,23572.0,128.7998,128.8746,128.5658,128.7249,23572.0
2020-04-14 14:30:00,137.59,137.68,137.32,137.38,23988.0,128.7623,128.8466,128.5097,128.5658,23988.0
2020-04-14 14:40:00,137.39,137.5,137.23,137.3,31183.0,128.5752,128.6781,128.4254,128.491,31183.0
2020-04-14 14:50:00,137.33,137.6,137.28,137.47,26190.0,128.519,128.7717,128.4722,128.65,26190.0
2020-04-14 15:00:00,137.46,137.46,137.15,137.28,19044.0,128.6407,128.6407,128.3506,128.4722,19044.0
2020-04-14 15:10:00,137.3,137.3,136.89,137.22,48897.0,128.491,128.491,128.1073,128.4161,48897.0
2020-04-14 15:20:00,137.19,137.65,136.95,137.38,48154.0,128.388,128.8185,128.1634,128.5658,48154.0
2020-04-14 15:30:00,137.42,137.98,137.18,137.93,80885.0,128.6033,129.1273,128.3787,129.0805,80885.0
2020-04-14 15:40:00,137.92,138.58,137.75,138.58,48466.0,129.0712,129.6888,128.9121,129.6888,48466.0
2020-04-14 15:50:00,138.81,138.81,137.89,138.11,95996.0,129.9041,129.9041,129.0431,129.249,95996.0
2020-04-15 09:30:00,133.12,134.52,132.21,132.81,122534.0,124.5791,125.8893,123.7275,124.289,122534.0
2020-04-15 09:40:00,132.84,132.84,131.34,131.55,73007.0,124.3171,124.3171,122.9133,123.1099,73007.0
2020-04-15 09:50:00,131.47,131.73,130.83,131.07,67666.0,123.035,123.2783,122.4361,122.6607,67666.0
2020-04-15 10:00:00,131.11,131.15,130.31,130.93,48743.0,122.6981,122.7355,121.9494,122.5296,48743.0
2020-04-15 10:10:00,130.91,131.09,130.16,130.16,47646.0,122.5109,122.6794,121.809,121.809,47646.0
2020-04-15 10:20:00,130.16,130.46,129.82,129.91,35413.0,121.809,122.0898,121.4909,121.5751,35413.0
2020-04-15 10:30:00,129.87,129.99,129.01,129.16,54985.0,121.5377,121.65,120.7328,120.8732,54985.0
2020-04-15 10:40:00,129.22,129.25,128.64,128.94,56898.0,120.9294,120.9574,120.3866,120.6673,56898.0
2020-04-15 10:50:00,128.87,128.91,128.43,128.59,45333.0,120.6018,120.6392,120.19,120.3398,45333.0
2020-04-15 11:00:00,128.62,128.69,127.54,127.71,66519.0,120.3679,120.4334,119.3571,119.5162,66519.0
2020-04-15 11:10:00,127.7,128.47,127.63,128.15,45590.0,119.5069,120.2275,119.4414,119.928,45590.0
2020-04-15 11:20:00,128.12,128.71,127.9,128.53,34118.0,119.8999,120.4521,119.694,120.2836,34118.0
2020-04-15 11:30:00,128.56,129.12,128.07,128.18,37700.0,120.3117,120.8358,119.8531,119.9561,37700.0
2020-04-15 11:40:00,128.19,128.2,127.57,127.92,48721.0,119.9654,119.9748,119.3852,119.7128,48721.0
2020-04-15 11:50:00,127.94,128.61,127.94,128.4,35854.0,119.7315,120.3585,119.7315,120.162,35854.0
2020-04-15 12:00:00,128.45,129.62,128.38,129.31,45757.0,120.2088,121.3037,120.1433,121.0136,45757.0
2020-04-15 12:10:00,129.34,129.62,129.19,129.41,30443.0,121.0417,121.3037,120.9013,121.1072,30443.0
2020-04-15 12:20:00,129.49,130.22,129.49,129.98,39513.0,121.182,121.8652,121.182,121.6406,39513.0
2020-04-15 12:30:00,129.95,130.24,129.86,130.09,34306.0,121.6125,121.8839,121.5283,121.7435,34306.0
2020-04-15 12:40:00,130.04,130.57,129.99,130.41,34583.0,121.6967,122.1927,121.65,122.043,34583.0
2020-04-15 12:50:00,130.46,131.29,130.46,131.0,63607.0,122.0898,122.8665,122.0898,122.5952,63607.0
2020-04-15 13:00:00,131.0,131.57,130.94,131.57,35314.0,122.5952,123.1286,122.539,123.1286,35314.0
2020-04-15 13:10:00,131.57,132.93,131.39,132.5,50390.0,123.1286,124.4013,122.9601,123.9989,50390.0
2020-04-15 13:20:00,132.56,132.87,132.11,132.27,51916.0,124.0551,124.3452,123.6339,123.7837,51916.0
2020-04-15 13:30:00,132.28,132.49,132.0,132.24,42473.0,123.793,123.9896,123.531,123.7556,42473.0
2020-04-15 13:40:00,132.28,132.67,132.18,132.53,59003.0,123.793,124.158,123.6994,124.027,59003.0
2020-04-15 13:50:00,132.56,132.57,132.23,132.3,21899.0,124.0551,124.0644,123.7462,123.8117,21899.0
2020-04-15 14:00:00,132.32,132.82,132.32,132.54,27504.0,123.8305,124.2984,123.8305,124.0363,27504.0
2020-04-15 14:10:00,132.58,132.82,132.43,132.81,21402.0,124.0738,124.2984,123.9334,124.289,21402.0
2020-04-15 14:20:00,132.77,133.25,132.69,133.17,37803.0,124.2516,124.7008,124.1767,124.6259,37803.0
2020-04-15 14:30:00,133.18,133.26,132.87,133.09,19555.0,124.6353,124.7102,124.3452,124.5511,19555.0
2020-04-15 14:40:00,133.06,133.39,133.03,133.07,23976.0,124.523,124.8318,124.4949,124.5323,23976.0
2020-04-15 14:50:00,133.03,133.44,132.74,133.41,29830.0,124.4949,124.8786,124.2235,124.8505,29830.0
2020-04-15 15:00:00,133.41,133.76,133.29,133.35,34455.0,124.8505,125.1781,124.7382,124.7944,34455.0
2020-04-15 15:10:00,133.35,133.85,133.24,133.72,51967.0,124.7944,125.2623,124.6914,125.1406,51967.0
2020-04-15 15:20:00,133.72,133.85,133.17,133.52,42960.0,125.1406,125.2623,124.6259,124.9535,42960.0
2020-04-15 15:30:00,133.51,134.0,133.45,133.92,94641.0,124.9441,125.4027,124.888,125.3278,94641.0
2020-04-15 15:40:00,133.9,134.35,133.76,134.26,87445.0,125.3091,125.7302,125.1781,125.646,87445.0
2020-04-15 15:50:00,134.33,135.33,134.25,135.31,289906.0,125.7115,126.6473,125.6366,126.6286,289906.0
2020-04-16 09:30:00,134.29,135.49,132.04,132.04,116411.0,125.6741,126.7971,123.5684,123.5684,116411.0
2020-04-16 09:40:00,132.17,132.4,130.48,130.48,104831.0,123.6901,123.9053,122.1085,122.1085,104831.0
2020-04-16 09:50:00,130.46,130.7,129.46,129.51,130037.0,122.0898,122.3144,121.154,121.2008,130037.0
2020-04-16 10:00:00,129.65,130.02,129.32,129.38,53282.0,121.3318,121.678,121.0229,121.0791,53282.0
2020-04-16 10:10:00,129.32,129.39,128.6,129.03,71774.0,121.0229,121.0885,120.3491,120.7515,71774.0
2020-04-16 10:20:00,129.03,130.05,128.68,129.95,118181.0,120.7515,121.7061,120.424,121.6125,118181.0
2020-04-16 10:30:00,129.99,130.29,128.76,128.78,86899.0,121.65,121.9307,120.4989,120.5176,86899.0
2020-04-16 10:40:00,128.78,129.6,128.51,129.24,92852.0,120.5176,121.285,120.2649,120.9481,92852.0
2020-04-16 10:50:00,129.22,129.89,129.16,129.6,87089.0,120.9294,121.5564,120.8732,121.285,87089.0
2020-04-16 11:00:00,129.62,130.86,129.5,130.67,87513.0,121.3037,122.4641,121.1914,122.2863,87513.0
2020-04-16 11:10:00,130.65,130.79,130.43,130.59,142144.0,122.2676,122.3986,122.0617,122.2115,142144.0
2020-04-16 11:20:00,130.59,131.12,130.5,130.52,118029.0,122.2115,122.7075,122.1272,122.146,118029.0
2020-04-16 11:30:00,130.5,130.85,130.41,130.62,82888.0,122.1272,122.4548,122.043,122.2395,82888.0
2020-04-16 11:40:00,130.69,131.0,129.95,130.11,52729.0,122.305,122.5952,121.6125,121.7623,52729.0
2020-04-16 11:50:00,130.12,130.8,129.99,130.58,31991.0,121.7716,122.408,121.65,122.2021,31991.0
2020-04-16 12:00:00,130.57,130.8,130.31,130.52,105194.0,122.1927,122.408,121.9494,122.146,105194.0
2020-04-16 12:10:00,130.47,130.7,129.51,129.54,34045.0,122.0992,122.3144,121.2008,121.2288,34045.0
2020-04-16 12:20:00,129.55,129.81,129.27,129.66,30918.0,121.2382,121.4815,120.9762,121.3411,30918.0
2020-04-16 12:30:00,129.54,130.04,129.33,130.03,72152.0,121.2288,121.6967,121.0323,121.6874,72152.0
2020-04-16 12:40:00,130.0,130.3,129.9,129.97,30496.0,121.6593,121.9401,121.5657,121.6312,30496.0
2020-04-16 12:50:00,129.89,130.18,129.78,130.04,26798.0,121.5564,121.8278,121.4534,121.6967,26798.0
2020-04-16 13:00:00,130.03,130.09,129.78,129.8,27443.0,121.6874,121.7435,121.4534,121.4721,27443.0
2020-04-16 13:10:00,129.85,130.06,129.59,129.7,43178.0,121.5189,121.7155,121.2756,121.3786,43178.0
2020-04-16 13:20:00,129.72,130.0,129.61,129.95,26601.0,121.3973,121.6593,121.2943,121.6125,26601.0
2020-04-16 13:30:00,129.9,130.0,129.58,129.73,33166.0,121.5657,121.6593,121.2663,121.4066,33166.0
2020-04-16 13:40:00,129.75,129.92,129.56,129.71,17767.0,121.4254,121.5844,121.2475,121.3879,17767.0
2020-04-16 13:50:00,129.72,129.76,129.3,129.47,17345.0,121.3973,121.4347,121.0042,121.1633,17345.0
2020-04-16 14:00:00,129.41,129.63,129.1,129.63,26208.0,121.1072,121.3131,120.8171,121.3131,26208.0
2020-04-16 14:10:00,129.67,129.95,129.55,129.86,21433.0,121.3505,121.6125,121.2382,121.5283,21433.0
2020-04-16 14:20:00,129.82,130.06,129.61,129.71,53147.0,121.4909,121.7155,121.2943,121.3879,53147.0
2020-04-16 14:30:00,129.81,130.11,129.72,130.02,78353.0,121.4815,121.7623,121.3973,121.678,78353.0
2020-04-16 14:40:00,130.0,130.0,129.53,129.59,16668.0,121.6593,121.6593,121.2195,121.2756,16668.0
2020-04-16 14:50:00,129.67,129.67,129.21,129.51,40994.0,121.3505,121.3505,120.92,121.2008,40994.0
2020-04-16 15:00:00,129.54,129.96,129.39,129.8,52776.0,121.2288,121.6219,121.0885,121.4721,52776.0
2020-04-16 15:10:00,129.83,130.12,129.68,129.9,65196.0,121.5002,121.7716,121.3598,121.5657,65196.0
2020-04-16 15:20:00,129.9,130.38,129.76,130.38,139006.0,121.5657,122.0149,121.4347,122.0149,139006.0
2020-04-16 15:30:00,130.38,130.52,129.83,129.97,76796.0,122.0149,122.146,121.5002,121.6312,76796.0
2020-04-16 15:40:00,129.97,130.03,129.72,129.87,84772.0,121.6312,121.6874,121.3973,121.5377,84772.0
2020-04-16 15:50:00,129.91,130.31,129.8,129.82,218261.0,121.5751,121.9494,121.4721,121.4909,218261.0
2020-04-17 09:30:00,133.54,136.3,133.01,136.3,170458.0,124.9722,127.5551,124.4762,127.5551,170458.0
2020-04-17 09:40:00,136.08,136.09,135.09,135.47,59566.0,127.3492,127.3586,126.4227,126.7784,59566.0
2020-04-17 09:50:00,135.55,137.66,135.35,137.07,35667.0,126.8532,128.8279,126.6661,128.2757,35667.0
2020-04-17 10:00:00,136.87,136.91,135.65,135.71,32318.0,128.0885,128.126,126.9468,127.003,32318.0
2020-04-17 10:10:00,135.65,135.85,134.11,134.71,70859.0,126.9468,127.134,125.5056,126.0671,70859.0
2020-04-17 10:20:00,134.57,134.63,134.08,134.22,42277.0,125.9361,125.9923,125.4775,125.6086,42277.0
2020-04-17 10:30:00,134.19,134.19,133.05,133.34,37901.0,125.5805,125.5805,124.5136,124.785,37901.0
2020-04-17 10:40:00,133.4,133.72,133.19,133.72,35692.0,124.8412,125.1406,124.6446,125.1406,35692.0
2020-04-17 10:50:00,133.72,134.44,133.72,134.25,31105.0,125.1406,125.8144,125.1406,125.6366,31105.0
2020-04-17 11:00:00,134.18,135.01,134.05,134.9,47033.0,125.5711,126.3479,125.4495,126.2449,47033.0
2020-04-17 11:10:00,134.84,135.05,134.62,134.95,123061.0,126.1888,126.3853,125.9829,126.2917,123061.0
2020-04-17 11:20:00,134.84,135.18,134.58,135.02,47897.0,126.1888,126.507,125.9455,126.3572,47897.0
2020-04-17 11:30:00,135.07,135.59,134.87,135.45,20484.0,126.404,126.8907,126.2169,126.7596,20484.0
2020-04-17 11:40:00,135.31,135.71,135.31,135.65,29496.0,126.6286,127.003,126.6286,126.9468,29496.0
2020-04-17 11:50:00,135.6,136.23,135.45,136.15,31037.0,126.9,127.4896,126.7596,127.4147,31037.0
2020-04-17 12:00:00,136.22,136.65,135.98,136.54,21689.0,127.4802,127.8827,127.2556,127.7797,21689.0
2020-04-17 12:10:00,136.52,136.73,136.42,136.59,21803.0,127.761,127.9575,127.6674,127.8265,21803.0
2020-04-17 12:20:00,136.62,136.65,135.8,135.8,18047.0,127.8546,127.8827,127.0872,127.0872,18047.0
2020-04-17 12:30:00,135.8,136.25,135.77,136.18,19095.0,127.0872,127.5083,127.0591,127.4428,19095.0
2020-04-17 12:40:00,136.14,136.47,135.89,136.39,19751.0,127.4054,127.7142,127.1714,127.6393,19751.0
2020-04-17 12:50:00,136.4,136.46,136.11,136.12,8473.0,127.6487,127.7048,127.3773,127.3867,8473.0
2020-04-17 13:00:00,136.11,136.27,135.94,136.21,15737.0,127.3773,127.527,127.2182,127.4709,15737.0
2020-04-17 13:10:00,136.11,136.54,136.04,136.47,23276.0,127.3773,127.7797,127.3118,127.7142,23276.0
2020-04-17 13:20:00,136.48,136.48,135.99,135.99,11167.0,127.7236,127.7236,127.265,127.265,11167.0
2020-04-17 13:30:00,135.98,136.47,135.86,136.32,47647.0,127.2556,127.7142,127.1433,127.5738,47647.0
2020-04-17 13:40:00,136.19,136.35,135.67,135.77,59210.0,127.4522,127.6019,126.9655,127.0591,59210.0
2020-04-17 13:50:00,135.75,136.1,135.71,135.88,13283.0,127.0404,127.3679,127.003,127.1621,13283.0
2020-04-17 14:00:00,135.84,135.95,135.62,135.95,11078.0,127.1246,127.2276,126.9187,127.2276,11078.0
2020-04-17 14:10:00,135.87,135.89,135.3,135.46,12877.0,127.1527,127.1714,126.6193,126.769,12877.0
2020-04-17 14:20:00,135.55,135.94,135.55,135.71,9185.0,126.8532,127.2182,126.8532,127.003,9185.0
2020-04-17 14:30:00,135.63,135.72,135.5,135.62,14236.0,126.9281,127.0123,126.8064,126.9187,14236.0
2020-04-17 14:40:00,135.63,135.74,135.42,135.7,10953.0,126.9281,127.031,126.7316,126.9936,10953.0
2020-04-17 14:50:00,135.74,135.74,135.36,135.73,13341.0,127.031,127.031,126.6754,127.0217,13341.0
2020-04-17 15:00:00,135.67,135.88,135.53,135.78,10707.0,126.9655,127.1621,126.8345,127.0685,10707.0
2020-04-17 15:10:00,135.8,136.17,135.66,136.15,69716.0,127.0872,127.4335,126.9562,127.4147,69716.0
2020-04-17 15:20:00,136.17,136.44,136.11,136.27,25605.0,127.4335,127.6861,127.3773,127.527,25605.0
2020-04-17 15:30:00,136.25,136.84,136.25,136.8,40537.0,127.5083,128.0605,127.5083,128.023,40537.0
2020-04-17 15:40:00,136.8,137.38,136.78,137.28,66663.0,128.023,128.5658,128.0043,128.4722,66663.0
2020-04-17 15:50:00,137.25,138.55,137.25,138.46,330161.0,128.4442,129.6608,128.4442,129.5765,330161.0
2020-04-20 09:30:00,135.84,135.84,133.76,134.35,77255.0,127.1246,127.1246,125.1781,125.7302,77255.0
2020-04-20 09:40:00,134.45,136.7,134.45,136.34,72305.0,125.8238,127.9294,125.8238,127.5925,72305.0
2020-04-20 09:50:00,136.17,136.84,135.94,136.72,59328.0,127.4335,128.0605,127.2182,127.9482,59328.0
2020-04-20 10:00:00,136.6,137.19,136.31,136.9,56696.0,127.8359,128.388,127.5645,128.1166,56696.0
2020-04-20 10:10:00,136.89,138.23,136.89,138.06,52831.0,128.1073,129.3613,128.1073,129.2022,52831.0
2020-04-20 10:20:00,137.96,138.07,137.7,137.78,70025.0,129.1086,129.2115,128.8653,128.9402,70025.0
2020-04-20 10:30:00,137.77,138.05,137.58,137.58,41377.0,128.9308,129.1928,128.753,128.753,41377.0
2020-04-20 10:40:00,137.56,138.47,137.36,138.34,32227.0,128.7343,129.5859,128.5471,129.4642,32227.0
2020-04-20 10:50:00,138.28,139.19,138.23,139.0,40244.0,129.4081,130.2597,129.3613,130.0819,40244.0
2020-04-20 11:00:00,138.97,139.11,138.69,138.91,33388.0,130.0538,130.1848,129.7918,129.9977,33388.0
2020-04-20 11:10:00,138.89,139.17,138.72,138.99,28776.0,129.9789,130.241,129.8198,130.0725,28776.0
2020-04-20 11:20:00,139.03,139.19,138.76,139.05,17689.0,130.11,130.2597,129.8573,130.1287,17689.0
2020-04-20 11:30:00,139.02,140.08,138.8,140.08,29611.0,130.1006,131.0926,129.8947,131.0926,29611.0
2020-04-20 11:40:00,140.08,140.27,139.58,139.75,40865.0,131.0926,131.2704,130.6247,130.7838,40865.0
2020-04-20 11:50:00,139.71,140.02,139.39,139.48,20850.0,130.7463,131.0364,130.4469,130.5311,20850.0
2020-04-20 12:00:00,139.53,139.64,139.14,139.29,34512.0,130.5779,130.6808,130.2129,130.3533,34512.0
2020-04-20 12:10:00,139.19,139.19,138.53,138.58,19448.0,130.2597,130.2597,129.642,129.6888,19448.0
2020-04-20 12:20:00,138.52,138.87,138.4,138.66,50678.0,129.6327,129.9602,129.5204,129.7637,50678.0
2020-04-20 12:30:00,138.71,139.17,138.66,139.17,6223.0,129.8105,130.241,129.7637,130.241,6223.0
2020-04-20 12:40:00,139.24,139.65,139.11,139.65,12147.0,130.3065,130.6902,130.1848,130.6902,12147.0
2020-04-20 12:50:00,139.74,139.78,139.32,139.4,19703.0,130.7744,130.8118,130.3814,130.4562,19703.0
2020-04-20 13:00:00,139.45,139.47,138.79,139.09,22340.0,130.503,130.5217,129.8854,130.1661,22340.0
2020-04-20 13:10:00,139.08,139.08,138.24,138.44,11676.0,130.1567,130.1567,129.3706,129.5578,11676.0
2020-04-20 13:20:00,138.4,138.49,137.96,138.09,16454.0,129.5204,129.6046,129.1086,129.2303,16454.0
2020-04-20 13:30:00,138.03,138.03,137.5,137.68,19627.0,129.1741,129.1741,128.6781,128.8466,19627.0
2020-04-20 13:40:00,137.71,138.32,137.71,138.05,10488.0,128.8746,129.4455,128.8746,129.1928,10488.0
2020-04-20 13:50:00,138.13,138.56,138.13,138.49,11684.0,129.2677,129.6701,129.2677,129.6046,11684.0
2020-04-20 14:00:00,138.5,138.76,138.4,138.48,5589.0,129.614,129.8573,129.5204,129.5952,5589.0
2020-04-20 14:10:00,138.49,138.5,137.22,137.23,15513.0,129.6046,129.614,128.4161,128.4254,15513.0
2020-04-20 14:20:00,137.27,137.31,136.55,136.61,31284.0,128.4629,128.5003,127.7891,127.8452,31284.0
2020-04-20 14:30:00,136.62,137.39,136.62,137.19,17928.0,127.8546,128.5752,127.8546,128.388,17928.0
2020-04-20 14:40:00,137.22,137.42,137.02,137.41,11745.0,128.4161,128.6033,128.2289,128.5939,11745.0
2020-04-20 14:50:00,137.37,137.4,136.1,136.19,19779.0,128.5565,128.5845,127.3679,127.4522,19779.0
2020-04-20 15:00:00,136.17,136.88,136.16,136.58,29980.0,127.4335,128.0979,127.4241,127.8171,29980.0
2020-04-20 15:10:00,136.48,136.73,136.14,136.14,27229.0,127.7236,127.9575,127.4054,127.4054,27229.0
2020-04-20 15:20:00,136.21,136.85,136.11,136.77,33339.0,127.4709,128.0698,127.3773,127.995,33339.0
2020-04-20 15:30:00,136.7,137.77,136.68,136.97,40884.0,127.9294,128.9308,127.9107,128.1821,40884.0
2020-04-20 15:40:00,136.95,137.19,136.83,137.17,48042.0,128.1634,128.388,128.0511,128.3693,48042.0
2020-04-20 15:50:00,137.38,137.75,137.02,137.3,126087.0,128.5658,128.9121,128.2289,128.491,126087.0
2020-04-21 09:30:00,133.99,134.61,132.5,132.67,85796.0,125.3933,125.9735,123.9989,124.158,85796.0
2020-04-21 09:40:00,132.66,133.84,132.63,133.69,23205.0,124.1487,125.2529,124.1206,125.1126,23205.0
2020-04-21 09:50:00,133.46,134.83,133.27,134.61,28511.0,124.8973,126.1794,124.7195,125.9735,28511.0
2020-04-21 10:00:00,134.63,135.19,134.25,134.35,58625.0,125.9923,126.5163,125.6366,125.7302,58625.0
2020-04-21 10:10:00,134.36,134.38,133.8,134.0,77673.0,125.7396,125.7583,125.2155,125.4027,77673.0
2020-04-21 10:20:00,134.25,134.73,134.0,134.17,21344.0,125.6366,126.0858,125.4027,125.5618,21344.0
2020-04-21 10:30:00,134.28,134.42,133.5,133.9,15400.0,125.6647,125.7957,124.9348,125.3091,15400.0
2020-04-21 10:40:00,133.62,134.49,133.6,134.12,73402.0,125.0471,125.8612,125.0283,125.515,73402.0
2020-04-21 10:50:00,134.09,134.29,133.63,133.69,38028.0,125.4869,125.6741,125.0564,125.1126,38028.0
2020-04-21 11:00:00,133.65,133.65,133.09,133.6,16646.0,125.0751,125.0751,124.5511,125.0283,16646.0
2020-04-21 11:10:00,133.47,134.28,133.46,134.15,44337.0,124.9067,125.6647,124.8973,125.5431,44337.0
2020-04-21 11:20:00,134.21,134.75,133.96,134.03,42828.0,125.5992,126.1046,125.3652,125.4308,42828.0
2020-04-21 11:30:00,134.02,134.61,133.62,134.02,23318.0,125.4214,125.9735,125.0471,125.4214,23318.0
2020-04-21 11:40:00,133.99,133.99,133.47,133.9,21610.0,125.3933,125.3933,124.9067,125.3091,21610.0
2020-04-21 11:50:00,133.84,134.45,133.73,134.29,26014.0,125.2529,125.8238,125.15,125.6741,26014.0
2020-04-21 12:00:00,134.32,134.4,133.51,133.59,36696.0,125.7021,125.777,124.9441,125.019,36696.0
2020-04-21 12:10:00,133.63,134.02,133.61,133.73,18990.0,125.0564,125.4214,125.0377,125.15,18990.0
2020-04-21 12:20:00,133.75,133.75,133.26,133.4,16238.0,125.1687,125.1687,124.7102,124.8412,16238.0
2020-04-21 12:30:00,133.42,133.48,132.85,132.94,29087.0,124.8599,124.916,124.3265,124.4107,29087.0
2020-04-21 12:40:00,132.87,133.16,132.79,133.12,33875.0,124.3452,124.6166,124.2703,124.5791,33875.0
2020-04-21 12:50:00,133.13,133.65,133.13,133.61,33631.0,124.5885,125.0751,124.5885,125.0377,33631.0
2020-04-21 13:00:00,133.65,133.92,133.6,133.82,22129.0,125.0751,125.3278,125.0283,125.2342,22129.0
2020-04-21 13:10:00,133.81,133.93,133.69,133.76,26195.0,125.2249,125.3372,125.1126,125.1781,26195.0
2020-04-21 13:20:00,133.68,134.16,133.68,133.96,19820.0,125.1032,125.5524,125.1032,125.3652,19820.0
2020-04-21 13:30:00,133.91,134.3,133.84,134.02,13627.0,125.3185,125.6834,125.2529,125.4214,13627.0
2020-04-21 13:40:00,134.0,134.02,133.38,133.38,12924.0,125.4027,125.4214,124.8225,124.8225,12924.0
2020-04-21 13:50:00,133.41,133.74,133.34,133.46,12463.0,124.8505,125.1594,124.785,124.8973,12463.0
2020-04-21 14:00:00,133.37,133.66,133.21,133.66,22310.0,124.8131,125.0845,124.6634,125.0845,22310.0
2020-04-21 14:10:00,133.63,133.84,133.57,133.74,13619.0,125.0564,125.2529,125.0003,125.1594,13619.0
2020-04-21 14:20:00,133.73,134.34,133.72,133.94,16550.0,125.15,125.7209,125.1406,125.3465,16550.0
2020-04-21 14:30:00,134.01,134.12,133.8,133.98,21802.0,125.412,125.515,125.2155,125.384,21802.0
2020-04-21 14:40:00,133.95,134.2,133.85,134.01,23583.0,125.3559,125.5898,125.2623,125.412,23583.0
2020-04-21 14:50:00,134.04,134.29,134.0,134.15,26840.0,125.4401,125.6741,125.4027,125.5431,26840.0
2020-04-21 15:00:00,134.31,134.87,134.28,134.45,35021.0,125.6928,126.2169,125.6647,125.8238,35021.0
2020-04-21 15:10:00,134.48,135.0,134.42,134.92,28763.0,125.8519,126.3385,125.7957,126.2637,28763.0
2020-04-21 15:20:00,134.89,135.14,134.73,134.78,38241.0,126.2356,126.4695,126.0858,126.1326,38241.0
2020-04-21 15:30:00,134.75,135.1,134.32,134.83,40501.0,126.1046,126.4321,125.7021,126.1794,40501.0
2020-04-21 15:40:00,134.89,134.89,134.43,134.47,67665.0,126.2356,126.2356,125.8051,125.8425,67665.0
2020-04-21 15:50:00,134.46,134.7,133.99,134.07,211306.0,125.8332,126.0578,125.3933,125.4682,211306.0
2020-04-22 09:30:00,137.37,137.88,135.5,136.17,64495.0,128.5565,129.0337,126.8064,127.4335,64495.0
2020-04-22 09:40:00,135.72,136.44,135.1,135.1,15107.0,127.0123,127.6861,126.4321,126.4321,15107.0
2020-04-22 09:50:00,135.18,135.85,134.76,135.6,15536.0,126.507,127.134,126.1139,126.9,15536.0
2020-04-22 10:00:00,135.59,135.61,134.98,135.01,24141.0,126.8907,126.9094,126.3198,126.3479,24141.0
2020-04-22 10:10:00,134.9,135.21,134.12,134.43,31378.0,126.2449,126.535,125.515,125.8051,31378.0
2020-04-22 10:20:00,134.46,135.04,134.45,134.88,23640.0,125.8332,126.376,125.8238,126.2262,23640.0
2020-04-22 10:30:00,134.98,135.77,134.91,135.68,16385.0,126.3198,127.0591,126.2543,126.9749,16385.0
2020-04-22 10:40:00,135.66,135.94,135.34,135.38,12848.0,126.9562,127.2182,126.6567,126.6941,12848.0
2020-04-22 10:50:00,135.4,135.43,134.91,135.11,22641.0,126.7129,126.7409,126.2543,126.4415,22641.0
2020-04-22 11:00:00,135.15,135.47,134.99,135.17,17993.0,126.4789,126.7784,126.3292,126.4976,17993.0
2020-04-22 11:10:00,135.22,135.52,135.04,135.36,9955.0,126.5444,126.8252,126.376,126.6754,9955.0
2020-04-22 11:20:00,135.39,135.49,135.25,135.49,8915.0,126.7035,126.7971,126.5725,126.7971,8915.0
2020-04-22 11:30:00,135.5,135.84,135.46,135.58,9110.0,126.8064,127.1246,126.769,126.8813,9110.0
2020-04-22 11:40:00,135.58,136.15,135.55,136.03,9357.0,126.8813,127.4147,126.8532,127.3024,9357.0
2020-04-22 11:50:00,136.03,136.07,135.53,135.79,6555.0,127.3024,127.3399,126.8345,127.0778,6555.0
2020-04-22 12:00:00,135.82,136.1,135.72,135.75,8142.0,127.1059,127.3679,127.0123,127.0404,8142.0
2020-04-22 12:10:00,135.76,136.09,135.68,136.05,6290.0,127.0498,127.3586,126.9749,127.3212,6290.0
2020-04-22 12:20:00,136.05,136.15,135.83,136.15,8917.0,127.3212,127.4147,127.1153,127.4147,8917.0
2020-04-22 12:30:00,136.16,136.25,135.91,135.94,3216.0,127.4241,127.5083,127.1901,127.2182,3216.0
2020-04-22 12:40:00,136.01,136.33,136.01,136.17,11670.0,127.2837,127.5832,127.2837,127.4335,11670.0
2020-04-22 12:50:00,136.18,136.2,135.7,135.78,12521.0,127.4428,127.4615,126.9936,127.0685,12521.0
2020-04-22 13:00:00,135.85,135.86,135.25,135.45,12187.0,127.134,127.1433,126.5725,126.7596,12187.0
2020-04-22 13:10:00,135.47,135.64,135.47,135.56,7422.0,126.7784,126.9375,126.7784,126.8626,7422.0
2020-04-22 13:20:00,135.62,135.93,135.62,135.93,19193.0,126.9187,127.2089,126.9187,127.2089,19193.0
2020-04-22 13:30:00,135.99,136.03,135.69,135.7,7290.0,127.265,127.3024,126.9842,126.9936,7290.0
2020-04-22 13:40:00,135.75,135.78,135.39,135.44,11501.0,127.0404,127.0685,126.7035,126.7503,11501.0
2020-04-22 13:50:00,135.45,135.84,135.36,135.64,14525.0,126.7596,127.1246,126.6754,126.9375,14525.0
2020-04-22 14:00:00,135.65,135.76,135.57,135.71,11615.0,126.9468,127.0498,126.8719,127.003,11615.0
2020-04-22 14:10:00,135.68,135.69,135.48,135.56,9316.0,126.9749,126.9842,126.7877,126.8626,9316.0
2020-04-22 14:20:00,135.52,135.83,135.49,135.56,8712.0,126.8252,127.1153,126.7971,126.8626,8712.0
2020-04-22 14:30:00,135.54,136.14,135.54,136.14,8554.0,126.8439,127.4054,126.8439,127.4054,8554.0
2020-04-22 14:40:00,136.13,136.5,136.02,136.44,15798.0,127.396,127.7423,127.2931,127.6861,15798.0
2020-04-22 14:50:00,136.42,136.68,136.17,136.26,17202.0,127.6674,127.9107,127.4335,127.5177,17202.0
2020-04-22 15:00:00,136.25,136.32,136.02,136.15,10236.0,127.5083,127.5738,127.2931,127.4147,10236.0
2020-04-22 15:10:00,136.15,136.52,135.84,136.52,16693.0,127.4147,127.761,127.1246,127.761,16693.0
2020-04-22 15:20:00,136.47,136.87,136.32,136.4,29336.0,127.7142,128.0885,127.5738,127.6487,29336.0
2020-04-22 15:30:00,136.36,136.65,136.18,136.65,46445.0,127.6113,127.8827,127.4428,127.8827,46445.0
2020-04-22 15:40:00,136.67,136.97,136.39,136.64,46229.0,127.9014,128.1821,127.6393,127.8733,46229.0
2020-04-22 15:50:00,136.67,137.14,135.85,135.99,160310.0,127.9014,128.3412,127.134,127.265,160310.0
2020-04-23 09:30:00,137.68,138.28,136.97,138.11,38558.0,128.8466,129.4081,128.1821,129.249,38558.0
2020-04-23 09:40:00,138.19,138.46,137.77,138.0,15077.0,129.3239,129.5765,128.9308,129.146,15077.0
2020-04-23 09:50:00,137.89,138.12,137.66,137.97,11132.0,129.0431,129.2583,128.8279,129.118,11132.0
2020-04-23 10:00:00,138.1,138.13,137.33,137.83,72271.0,129.2396,129.2677,128.519,128.9869,72271.0
2020-04-23 10:10:00,137.91,137.97,137.38,137.69,49543.0,129.0618,129.118,128.5658,128.8559,49543.0
2020-04-23 10:20:00,137.67,138.53,137.63,138.49,16740.0,128.8372,129.642,128.7998,129.6046,16740.0
2020-04-23 10:30:00,138.53,139.45,138.46,139.45,20824.0,129.642,130.503,129.5765,130.503,20824.0
2020-04-23 10:40:00,139.44,140.09,139.44,139.56,27808.0,130.4937,131.1019,130.4937,130.606,27808.0
2020-04-23 10:50:00,139.59,139.61,139.26,139.36,11808.0,130.634,130.6527,130.3252,130.4188,11808.0
2020-04-23 11:00:00,139.3,139.3,138.78,139.14,16362.0,130.3626,130.3626,129.876,130.2129,16362.0
2020-04-23 11:10:00,139.14,139.28,138.92,139.13,10237.0,130.2129,130.3439,130.007,130.2035,10237.0
2020-04-23 11:20:00,139.11,139.37,138.84,139.35,10282.0,130.1848,130.4281,129.9321,130.4094,10282.0
2020-04-23 11:30:00,139.37,139.42,138.49,138.52,26100.0,130.4281,130.4749,129.6046,129.6327,26100.0
2020-04-23 11:40:00,138.49,139.05,138.45,138.97,28875.0,129.6046,130.1287,129.5672,130.0538,28875.0
2020-04-23 11:50:00,138.89,139.34,138.89,139.21,7455.0,129.9789,130.4001,129.9789,130.2784,7455.0
2020-04-23 12:00:00,139.14,139.36,138.86,139.21,18200.0,130.2129,130.4188,129.9509,130.2784,18200.0
2020-04-23 12:10:00,139.25,139.31,139.02,139.18,9235.0,130.3158,130.372,130.1006,130.2503,9235.0
2020-04-23 12:20:00,139.18,139.26,138.93,138.93,8464.0,130.2503,130.3252,130.0164,130.0164,8464.0
2020-04-23 12:30:00,139.0,139.21,138.8,139.16,14215.0,130.0819,130.2784,129.8947,130.2316,14215.0
2020-04-23 12:40:00,139.15,139.33,137.44,138.39,38915.0,130.2223,130.3907,128.622,129.511,38915.0
2020-04-23 12:50:00,138.45,138.59,137.63,138.28,11418.0,129.5672,129.6982,128.7998,129.4081,11418.0
2020-04-23 13:00:00,138.33,138.62,138.18,138.62,9913.0,129.4549,129.7263,129.3145,129.7263,9913.0
2020-04-23 13:10:00,138.54,138.96,138.54,138.59,10101.0,129.6514,130.0444,129.6514,129.6982,10101.0
2020-04-23 13:20:00,138.55,138.59,137.92,138.37,25695.0,129.6608,129.6982,129.0712,129.4923,25695.0
2020-04-23 13:30:00,138.27,138.75,138.26,138.48,16997.0,129.3987,129.8479,129.3894,129.5952,16997.0
2020-04-23 13:40:00,138.5,138.5,137.63,137.64,10276.0,129.614,129.614,128.7998,128.8091,10276.0
2020-04-23 13:50:00,137.68,138.26,137.68,138.18,23511.0,128.8466,129.3894,128.8466,129.3145,23511.0
2020-04-23 14:00:00,138.25,138.47,138.13,138.15,34006.0,129.38,129.5859,129.2677,129.2864,34006.0
2020-04-23 14:10:00,138.16,138.56,137.88,138.32,19830.0,129.2958,129.6701,129.0337,129.4455,19830.0
2020-04-23 14:20:00,138.39,139.0,138.29,138.64,15100.0,129.511,130.0819,129.4174,129.745,15100.0
2020-04-23 14:30:00,138.67,138.7,138.16,138.26,9441.0,129.7731,129.8011,129.2958,129.3894,9441.0
2020-04-23 14:40:00,138.28,138.54,138.05,138.05,8872.0,129.4081,129.6514,129.1928,129.1928,8872.0
2020-04-23 14:50:00,138.03,138.54,138.03,138.43,10334.0,129.1741,129.6514,129.1741,129.5485,10334.0
2020-04-23 15:00:00,138.43,138.47,138.17,138.18,13626.0,129.5485,129.5859,129.3051,129.3145,13626.0
2020-04-23 15:10:00,138.18,138.18,137.55,137.58,23554.0,129.3145,129.3145,128.7249,128.753,23554.0
2020-04-23 15:20:00,137.65,137.66,137.19,137.43,32383.0,128.8185,128.8279,128.388,128.6126,32383.0
2020-04-23 15:30:00,137.38,137.64,137.01,137.24,26373.0,128.5658,128.8091,128.2196,128.4348,26373.0
2020-04-23 15:40:00,137.31,137.87,137.17,137.87,34460.0,128.5003,129.0244,128.3693,129.0244,34460.0
2020-04-23 15:50:00,137.88,138.5,136.92,137.09,116925.0,129.0337,129.614,128.1353,128.2944,116925.0
2020-04-24 09:30:00,138.94,139.42,138.07,138.27,37182.0,130.0257,130.4749,129.2115,129.3987,37182.0
2020-04-24 09:40:00,137.79,138.19,136.46,136.68,19619.0,128.9495,129.3239,127.7048,127.9107,19619.0
2020-04-24 09:50:00,136.62,137.09,136.1,136.44,16923.0,127.8546,128.2944,127.3679,127.6861,16923.0
2020-04-24 10:00:00,136.6,137.12,136.22,136.42,8061.0,127.8359,128.3225,127.4802,127.6674,8061.0
2020-04-24 10:10:00,136.51,136.78,136.35,136.73,11243.0,127.7516,128.0043,127.6019,127.9575,11243.0
2020-04-24 10:20:00,136.79,136.9,136.42,136.46,9027.0,128.0137,128.1166,127.6674,127.7048,9027.0
2020-04-24 10:30:00,136.45,137.12,136.39,137.05,11565.0,127.6955,128.3225,127.6393,128.257,11565.0
2020-04-24 10:40:00,137.05,137.17,136.73,137.0,7756.0,128.257,128.3693,127.9575,128.2102,7756.0
2020-04-24 10:50:00,137.0,137.07,136.36,136.55,20340.0,128.2102,128.2757,127.6113,127.7891,20340.0
2020-04-24 11:00:00,136.6,136.69,136.0,136.09,16372.0,127.8359,127.9201,127.2744,127.3586,16372.0
2020-04-24 11:10:00,136.01,136.07,135.52,135.87,22823.0,127.2837,127.3399,126.8252,127.1527,22823.0
2020-04-24 11:20:00,135.93,136.01,135.72,135.84,11608.0,127.2089,127.2837,127.0123,127.1246,11608.0
2020-04-24 11:30:00,135.79,136.03,135.43,135.99,15989.0,127.0778,127.3024,126.7409,127.265,15989.0
2020-04-24 11:40:00,136.0,136.13,135.8,136.07,7149.0,127.2744,127.396,127.0872,127.3399,7149.0
2020-04-24 11:50:00,136.12,136.45,135.91,136.26,17848.0,127.3867,127.6955,127.1901,127.5177,17848.0
2020-04-24 12:00:00,136.31,136.37,136.04,136.26,7762.0,127.5645,127.6206,127.3118,127.5177,7762.0
2020-04-24 12:10:00,136.25,136.25,135.77,135.77,9911.0,127.5083,127.5083,127.0591,127.0591,9911.0
2020-04-24 12:20:00,135.79,135.95,135.56,135.84,8373.0,127.0778,127.2276,126.8626,127.1246,8373.0
2020-04-24 12:30:00,135.81,136.18,135.67,136.18,7229.0,127.0965,127.4428,126.9655,127.4428,7229.0
2020-04-24 12:40:00,136.11,136.29,135.99,136.15,6929.0,127.3773,127.5458,127.265,127.4147,6929.0
2020-04-24 12:50:00,136.05,136.1,135.83,136.02,5735.0,127.3212,127.3679,127.1153,127.2931,5735.0
2020-04-24 13:00:00,136.11,136.11,135.54,135.56,12316.0,127.3773,127.3773,126.8439,126.8626,12316.0
2020-04-24 13:10:00,135.55,135.8,135.52,135.76,11848.0,126.8532,127.0872,126.8252,127.0498,11848.0
2020-04-24 13:20:00,135.79,136.19,135.73,136.19,14018.0,127.0778,127.4522,127.0217,127.4522,14018.0
2020-04-24 13:30:00,136.22,136.27,136.04,136.19,14106.0,127.4802,127.527,127.3118,127.4522,14106.0
2020-04-24 13:40:00,136.18,136.65,136.15,136.35,15249.0,127.4428,127.8827,127.4147,127.6019,15249.0
2020-04-24 13:50:00,136.35,136.79,136.21,136.69,16518.0,127.6019,128.0137,127.4709,127.9201,16518.0
2020-04-24 14:00:00,136.67,136.88,136.4,136.72,16550.0,127.9014,128.0979,127.6487,127.9482,16550.0
2020-04-24 14:10:00,136.72,136.86,136.57,136.86,15591.0,127.9482,128.0792,127.8078,128.0792,15591.0
2020-04-24 14:20:00,136.82,136.97,136.6,136.97,27353.0,128.0417,128.1821,127.8359,128.1821,27353.0
2020-04-24 14:30:00,136.9,137.93,136.9,137.92,26232.0,128.1166,129.0805,128.1166,129.0712,26232.0
2020-04-24 14:40:00,137.92,138.3,137.89,138.13,26816.0,129.0712,129.4268,129.0431,129.2677,26816.0
2020-04-24 14:50:00,138.17,138.26,138.05,138.13,13815.0,129.3051,129.3894,129.1928,129.2677,13815.0
2020-04-24 15:00:00,138.13,138.28,137.95,138.22,30418.0,129.2677,129.4081,129.0992,129.3519,30418.0
2020-04-24 15:10:00,138.21,138.42,137.96,138.3,20150.0,129.3426,129.5391,129.1086,129.4268,20150.0
2020-04-24 15:20:00,138.38,138.7,138.22,138.6,24357.0,129.5017,129.8011,129.3519,129.7075,24357.0
2020-04-24 15:30:00,138.6,138.75,138.51,138.72,31554.0,129.7075,129.8479,129.6233,129.8198,31554.0
2020-04-24 15:40:00,138.75,138.96,138.68,138.74,44548.0,129.8479,130.0444,129.7824,129.8386,44548.0
2020-04-24 15:50:00,138.99,139.06,138.29,138.6,141495.0,130.0725,130.138,129.4174,129.7075,141495.0
2020-04-27 09:30:00,139.39,139.39,138.26,138.64,71066.0,130.4469,130.4469,129.3894,129.745,71066.0
2020-04-27 09:40:00,138.66,138.67,138.12,138.38,20095.0,129.7637,129.7731,129.2583,129.5017,20095.0
2020-04-27 09:50:00,138.4,139.8,138.29,139.33,25665.0,129.5204,130.8306,129.4174,130.3907,25665.0
2020-04-27 10:00:00,139.31,139.64,139.14,139.35,31005.0,130.372,130.6808,130.2129,130.4094,31005.0
2020-04-27 10:10:00,139.47,140.05,139.29,140.03,25420.0,130.5217,131.0645,130.3533,131.0458,25420.0
2020-04-27 10:20:00,140.07,140.49,139.77,139.92,33852.0,131.0832,131.4763,130.8025,130.9429,33852.0
2020-04-27 10:30:00,140.01,140.11,139.51,139.54,25754.0,131.0271,131.1207,130.5592,130.5872,25754.0
2020-04-27 10:40:00,139.55,140.0,139.54,139.87,27796.0,130.5966,131.0177,130.5872,130.8961,27796.0
2020-04-27 10:50:00,139.83,139.94,139.31,139.31,17897.0,130.8586,130.9616,130.372,130.372,17897.0
2020-04-27 11:00:00,139.37,139.52,138.6,138.88,34762.0,130.4281,130.5685,129.7075,129.9696,34762.0
2020-04-27 11:10:00,138.81,139.14,138.77,138.99,16206.0,129.9041,130.2129,129.8666,130.0725,16206.0
2020-04-27 11:20:00,138.97,139.52,138.88,138.88,28772.0,130.0538,130.5685,129.9696,129.9696,28772.0
2020-04-27 11:30:00,138.94,139.15,138.81,139.02,25029.0,130.0257,130.2223,129.9041,130.1006,25029.0
2020-04-27 11:40:00,138.96,139.05,138.74,138.96,20586.0,130.0444,130.1287,129.8386,130.0444,20586.0
2020-04-27 11:50:00,138.99,139.25,138.87,139.14,24459.0,130.0725,130.3158,129.9602,130.2129,24459.0
2020-04-27 12:00:00,139.15,139.18,138.81,138.91,23716.0,130.2223,130.2503,129.9041,129.9977,23716.0
2020-04-27 12:10:00,138.91,139.02,138.69,138.89,25789.0,129.9977,130.1006,129.7918,129.9789,25789.0
2020-04-27 12:20:00,138.88,138.98,138.15,138.19,30311.0,129.9696,130.0632,129.2864,129.3239,30311.0
2020-04-27 12:30:00,138.11,138.74,138.11,138.64,29257.0,129.249,129.8386,129.249,129.745,29257.0
2020-04-27 12:40:00,138.66,139.08,138.62,139.06,17890.0,129.7637,130.1567,129.7263,130.138,17890.0
2020-04-27 12:50:00,139.1,139.4,139.1,139.32,19730.0,130.1755,130.4562,130.1755,130.3814,19730.0
2020-04-27 13:00:00,139.29,139.32,139.01,139.32,18394.0,130.3533,130.3814,130.0912,130.3814,18394.0
2020-04-27 13:10:00,139.3,139.38,139.14,139.15,18139.0,130.3626,130.4375,130.2129,130.2223,18139.0
2020-04-27 13:20:00,139.08,139.45,139.06,139.37,19615.0,130.1567,130.503,130.138,130.4281,19615.0
2020-04-27 13:30:00,139.38,139.38,138.97,139.25,14506.0,130.4375,130.4375,130.0538,130.3158,14506.0
2020-04-27 13:40:00,139.25,139.35,139.0,139.03,27169.0,130.3158,130.4094,130.0819,130.11,27169.0
2020-04-27 13:50:00,139.01,139.65,139.0,139.49,13601.0,130.0912,130.6902,130.0819,130.5404,13601.0
2020-04-27 14:00:00,139.55,139.78,139.52,139.66,17941.0,130.5966,130.8118,130.5685,130.6995,17941.0
2020-04-27 14:10:00,139.67,139.9,139.65,139.87,22089.0,130.7089,130.9241,130.6902,130.8961,22089.0
2020-04-27 14:20:00,139.82,139.87,139.54,139.56,18006.0,130.8493,130.8961,130.5872,130.606,18006.0
2020-04-27 14:30:00,139.57,140.16,139.53,140.16,31080.0,130.6153,131.1675,130.5779,131.1675,31080.0
2020-04-27 14:40:00,140.16,140.59,140.15,140.55,48629.0,131.1675,131.5699,131.1581,131.5324,48629.0
2020-04-27 14:50:00,140.52,140.59,140.34,140.4,14436.0,131.5044,131.5699,131.3359,131.3921,14436.0
2020-04-27 15:00:00,140.4,140.78,140.35,140.36,20138.0,131.3921,131.7477,131.3453,131.3546,20138.0
2020-04-27 15:10:00,140.38,140.65,140.09,140.59,28492.0,131.3733,131.626,131.1019,131.5699,28492.0
2020-04-27 15:20:00,140.62,140.71,140.38,140.41,26974.0,131.5979,131.6822,131.3733,131.4014,26974.0
2020-04-27 15:30:00,140.42,140.66,140.37,140.51,26429.0,131.4108,131.6354,131.364,131.495,26429.0
2020-04-27 15:40:00,140.49,140.54,140.37,140.52,36563.0,131.4763,131.5231,131.364,131.5044,36563.0
2020-04-27 15:50:00,140.54,140.56,139.64,139.7,115029.0,131.5231,131.5418,130.6808,130.737,115029.0
2020-04-28 09:30:00,143.06,143.93,141.77,142.13,60165.0,133.8814,134.6956,132.6742,133.0111,60165.0
2020-04-28 09:40:00,142.18,143.18,142.18,142.83,32555.0,133.0579,133.9937,133.0579,133.6662,32555.0
2020-04-28 09:50:00,142.92,143.84,142.92,143.06,22382.0,133.7504,134.6114,133.7504,133.8814,22382.0
2020-04-28 10:00:00,143.05,144.15,143.02,143.75,58929.0,133.872,134.9015,133.844,134.5271,58929.0
2020-04-28 10:10:00,143.76,144.62,143.64,144.33,21656.0,134.5365,135.3413,134.4242,135.0699,21656.0
2020-04-28 10:20:00,144.3,144.47,143.9,144.17,22131.0,135.0418,135.2009,134.6675,134.9202,22131.0
2020-04-28 10:30:00,144.21,144.45,143.93,144.25,27105.0,134.9576,135.1822,134.6956,134.995,27105.0
2020-04-28 10:40:00,144.33,144.35,143.5,143.9,26204.0,135.0699,135.0886,134.2932,134.6675,26204.0
2020-04-28 10:50:00,143.91,143.91,141.81,141.89,33821.0,134.6769,134.6769,132.7116,132.7865,33821.0
2020-04-28 11:00:00,141.94,142.32,141.61,142.0,30746.0,132.8333,133.1889,132.5244,132.8894,30746.0
2020-04-28 11:10:00,142.08,142.22,141.66,141.76,27029.0,132.9643,133.0953,132.5712,132.6648,27029.0
2020-04-28 11:20:00,141.86,142.37,141.71,142.26,21105.0,132.7584,133.2357,132.618,133.1327,21105.0
2020-04-28 11:30:00,142.26,142.52,142.1,142.25,16239.0,133.1327,133.376,132.983,133.1234,16239.0
2020-04-28 11:40:00,142.19,142.46,142.01,142.16,23334.0,133.0672,133.3199,132.8988,133.0391,23334.0
2020-04-28 11:50:00,142.16,142.39,141.95,142.38,19639.0,133.0391,133.2544,132.8426,133.245,19639.0
2020-04-28 12:00:00,142.34,142.58,142.13,142.43,18640.0,133.2076,133.4322,133.0111,133.2918,18640.0
2020-04-28 12:10:00,142.5,142.61,141.54,141.73,23349.0,133.3573,133.4603,132.4589,132.6367,23349.0
2020-04-28 12:20:00,141.8,141.99,141.44,141.57,25074.0,132.7022,132.88,132.3653,132.487,25074.0
2020-04-28 12:30:00,141.54,141.63,141.3,141.3,25151.0,132.4589,132.5431,132.2343,132.2343,25151.0
2020-04-28 12:40:00,141.22,141.33,140.9,141.18,26609.0,132.1594,132.2624,131.86,132.122,26609.0
2020-04-28 12:50:00,141.17,141.55,140.86,141.46,34846.0,132.1127,132.4683,131.8225,132.3841,34846.0
2020-04-28 13:00:00,141.46,141.72,141.44,141.67,17048.0,132.3841,132.6274,132.3653,132.5806,17048.0
2020-04-28 13:10:00,141.65,141.73,141.32,141.47,79672.0,132.5619,132.6367,132.253,132.3934,79672.0
2020-04-28 13:20:00,141.52,141.89,141.49,141.76,19909.0,132.4402,132.7865,132.4121,132.6648,19909.0
2020-04-28 13:30:00,141.76,141.95,141.64,141.78,22420.0,132.6648,132.8426,132.5525,132.6835,22420.0
2020-04-28 13:40:00,141.77,142.42,141.74,142.42,20260.0,132.6742,133.2825,132.6461,133.2825,20260.0
2020-04-28 13:50:00,142.38,142.61,142.03,142.08,22441.0,133.245,133.4603,132.9175,132.9643,22441.0
2020-04-28 14:00:00,142.06,142.57,142.06,142.54,18071.0,132.9456,133.4228,132.9456,133.3948,18071.0
2020-04-28 14:10:00,142.63,142.98,142.63,142.88,23730.0,133.479,133.8065,133.479,133.7129,23730.0
2020-04-28 14:20:00,142.84,142.95,142.66,142.76,14485.0,133.6755,133.7785,133.5071,133.6006,14485.0
2020-04-28 14:30:00,142.84,142.9,142.47,142.53,13047.0,133.6755,133.7317,133.3292,133.3854,13047.0
2020-04-28 14:40:00,142.53,142.61,142.3,142.55,17141.0,133.3854,133.4603,133.1702,133.4041,17141.0
2020-04-28 14:50:00,142.5,142.66,141.94,142.13,57594.0,133.3573,133.5071,132.8333,133.0111,57594.0
2020-04-28 15:00:00,142.17,142.51,142.09,142.24,29677.0,133.0485,133.3667,132.9736,133.114,29677.0
2020-04-28 15:10:00,142.21,142.48,142.06,142.4,36424.0,133.0859,133.3386,132.9456,133.2637,36424.0
2020-04-28 15:20:00,142.43,142.95,142.07,142.45,46000.0,133.2918,133.7785,132.9549,133.3105,46000.0
2020-04-28 15:30:00,142.43,142.5,141.94,142.04,44196.0,133.2918,133.3573,132.8333,132.9268,44196.0
2020-04-28 15:40:00,142.09,142.14,141.42,141.44,56627.0,132.9736,133.0204,132.3466,132.3653,56627.0
2020-04-28 15:50:00,141.42,141.79,141.27,141.55,115360.0,132.3466,132.6929,132.2062,132.4683,115360.0
2020-04-29 09:30:00,145.0,145.0,143.56,144.25,35396.0,135.6969,135.6969,134.3493,134.995,35396.0
2020-04-29 09:40:00,144.4,144.4,143.89,144.24,4722.0,135.1354,135.1354,134.6581,134.9857,4722.0
2020-04-29 09:50:00,144.39,144.85,144.33,144.44,6621.0,135.1261,135.5566,135.0699,135.1729,6621.0
2020-04-29 10:00:00,144.39,144.54,143.98,143.99,14084.0,135.1261,135.2664,134.7424,134.7517,14084.0
2020-04-29 10:10:00,143.74,144.16,143.54,144.12,11235.0,134.5178,134.9108,134.3306,134.8734,11235.0
2020-04-29 10:20:00,144.22,144.92,144.09,144.92,21494.0,134.967,135.6221,134.8453,135.6221,21494.0
2020-04-29 10:30:00,144.94,146.25,144.94,146.23,33983.0,135.6408,136.8667,135.6408,136.848,33983.0
2020-04-29 10:40:00,146.17,146.59,145.89,145.89,36150.0,136.7919,137.1849,136.5298,136.5298,36150.0
2020-04-29 10:50:00,145.88,146.52,145.88,146.28,18689.0,136.5205,137.1194,136.5205,136.8948,18689.0
2020-04-29 11:00:00,146.21,146.28,145.54,145.79,23700.0,136.8293,136.8948,136.2023,136.4362,23700.0
2020-04-29 11:10:00,145.78,146.17,145.78,146.15,25232.0,136.4269,136.7919,136.4269,136.7731,25232.0
2020-04-29 11:20:00,146.09,146.53,146.07,146.48,14877.0,136.717,137.1288,136.6983,137.082,14877.0
2020-04-29 11:30:00,146.46,146.6,146.34,146.51,30336.0,137.0633,137.1943,136.951,137.11,30336.0
2020-04-29 11:40:00,146.51,146.72,146.51,146.6,16184.0,137.11,137.3066,137.11,137.1943,16184.0
2020-04-29 11:50:00,146.67,147.71,146.59,147.63,41920.0,137.2598,138.2331,137.1849,138.1582,41920.0
2020-04-29 12:00:00,147.55,147.55,146.79,146.82,25276.0,138.0833,138.0833,137.3721,137.4002,25276.0
2020-04-29 12:10:00,146.88,147.24,146.81,146.86,22901.0,137.4563,137.7932,137.3908,137.4376,22901.0
2020-04-29 12:20:00,146.81,147.13,146.72,146.83,13517.0,137.3908,137.6903,137.3066,137.4095,13517.0
2020-04-29 12:30:00,146.85,147.33,146.85,147.33,14172.0,137.4282,137.8774,137.4282,137.8774,14172.0
2020-04-29 12:40:00,147.31,147.54,147.24,147.52,29931.0,137.8587,138.074,137.7932,138.0552,29931.0
2020-04-29 12:50:00,147.54,147.84,147.52,147.76,50100.0,138.074,138.3547,138.0552,138.2798,50100.0
2020-04-29 13:00:00,147.72,148.25,147.67,148.24,40555.0,138.2424,138.7384,138.1956,138.7291,40555.0
2020-04-29 13:10:00,148.27,148.43,147.83,147.9,14214.0,138.7571,138.9069,138.3454,138.4109,14214.0
2020-04-29 13:20:00,147.89,147.93,147.29,147.49,16360.0,138.4015,138.4389,137.84,138.0272,16360.0
2020-04-29 13:30:00,147.44,147.47,146.74,146.89,28520.0,137.9804,138.0085,137.3253,137.4657,28520.0
2020-04-29 13:40:00,146.81,146.92,146.38,146.5,13496.0,137.3908,137.4937,136.9884,137.1007,13496.0
2020-04-29 13:50:00,146.5,146.56,145.79,145.98,10630.0,137.1007,137.1568,136.4362,136.6141,10630.0
2020-04-29 14:00:00,145.88,146.38,145.39,145.8,21353.0,136.5205,136.9884,136.0619,136.4456,21353.0
2020-04-29 14:10:00,145.88,146.35,145.68,146.3,14480.0,136.5205,136.9603,136.3333,136.9135,14480.0
2020-04-29 14:20:00,146.28,146.78,146.24,146.64,11117.0,136.8948,137.3627,136.8574,137.2317,11117.0
2020-04-29 14:30:00,146.81,147.11,146.46,147.05,24466.0,137.3908,137.6716,137.0633,137.6154,24466.0
2020-04-29 14:40:00,147.09,147.29,146.96,146.99,25489.0,137.6528,137.84,137.5312,137.5593,25489.0
2020-04-29 14:50:00,147.02,147.26,146.73,147.17,31438.0,137.5873,137.8119,137.3159,137.7277,31438.0
2020-04-29 15:00:00,147.21,147.53,146.98,147.47,19511.0,137.7651,138.0646,137.5499,138.0085,19511.0
2020-04-29 15:10:00,147.46,147.47,147.06,147.22,18708.0,137.9991,138.0085,137.6248,137.7745,18708.0
2020-04-29 15:20:00,147.25,147.55,147.15,147.21,25999.0,137.8026,138.0833,137.709,137.7651,25999.0
2020-04-29 15:30:00,147.25,147.39,147.03,147.16,36041.0,137.8026,137.9336,137.5967,137.7183,36041.0
2020-04-29 15:40:00,147.17,147.3,147.0,147.05,56639.0,137.7277,137.8494,137.5686,137.6154,56639.0
2020-04-29 15:50:00,147.08,147.43,146.75,147.11,180711.0,137.6435,137.971,137.3346,137.6716,180711.0
2020-04-30 09:30:00,144.56,144.56,143.36,143.78,162088.0,135.2852,135.2852,134.1621,134.5552,162088.0
2020-04-30 09:40:00,143.78,144.27,143.64,143.96,111989.0,134.5552,135.0138,134.4242,134.7237,111989.0
2020-04-30 09:50:00,143.91,144.98,143.72,144.69,53158.0,134.6769,135.6782,134.4991,135.4068,53158.0
2020-04-30 10:00:00,144.81,145.29,144.37,145.08,30993.0,135.5191,135.9683,135.1073,135.7718,30993.0
2020-04-30 10:10:00,145.16,145.46,144.86,145.09,14667.0,135.8467,136.1274,135.5659,135.7812,14667.0
2020-04-30 10:20:00,145.06,145.21,144.39,145.16,68512.0,135.7531,135.8935,135.1261,135.8467,68512.0
2020-04-30 10:30:00,145.19,145.8,145.12,145.44,19697.0,135.8747,136.4456,135.8092,136.1087,19697.0
2020-04-30 10:40:00,145.34,145.49,144.55,144.69,16634.0,136.0151,136.1555,135.2758,135.4068,16634.0
2020-04-30 10:50:00,144.84,145.32,144.84,144.95,10824.0,135.5472,135.9964,135.5472,135.6501,10824.0
2020-04-30 11:00:00,145.07,145.37,144.39,144.51,25343.0,135.7624,136.0432,135.1261,135.2384,25343.0
2020-04-30 11:10:00,144.43,144.59,144.07,144.25,14924.0,135.1635,135.3132,134.8266,134.995,14924.0
2020-04-30 11:20:00,144.23,144.35,143.85,143.97,10537.0,134.9763,135.0886,134.6207,134.733,10537.0
2020-04-30 11:30:00,143.91,144.89,143.81,144.84,15806.0,134.6769,135.594,134.5833,135.5472,15806.0
2020-04-30 11:40:00,144.85,145.07,144.39,144.39,15152.0,135.5566,135.7624,135.1261,135.1261,15152.0
2020-04-30 11:50:00,144.41,144.44,143.69,143.78,28534.0,135.1448,135.1729,134.471,134.5552,28534.0
2020-04-30 12:00:00,143.73,144.35,143.53,144.3,100713.0,134.5084,135.0886,134.3212,135.0418,100713.0
2020-04-30 12:10:00,144.28,144.36,143.91,143.91,24597.0,135.0231,135.098,134.6769,134.6769,24597.0
2020-04-30 12:20:00,144.0,144.0,143.13,143.25,53138.0,134.7611,134.7611,133.9469,134.0592,53138.0
2020-04-30 12:30:00,143.15,143.47,142.72,143.46,19365.0,133.9656,134.2651,133.5632,134.2557,19365.0
2020-04-30 12:40:00,143.44,143.84,143.4,143.84,46282.0,134.237,134.6114,134.1996,134.6114,46282.0
2020-04-30 12:50:00,143.97,144.25,143.97,144.14,10329.0,134.733,134.995,134.733,134.8921,10329.0
2020-04-30 13:00:00,144.08,144.08,143.52,143.52,7517.0,134.836,134.836,134.3119,134.3119,7517.0
2020-04-30 13:10:00,143.59,143.99,143.42,143.84,29478.0,134.3774,134.7517,134.2183,134.6114,29478.0
2020-04-30 13:20:00,143.84,144.15,143.72,143.76,48176.0,134.6114,134.9015,134.4991,134.5365,48176.0
2020-04-30 13:30:00,143.8,143.8,143.4,143.6,7236.0,134.5739,134.5739,134.1996,134.3867,7236.0
2020-04-30 13:40:00,143.33,143.51,143.27,143.27,6062.0,134.1341,134.3025,134.0779,134.0779,6062.0
2020-04-30 13:50:00,143.29,143.46,143.18,143.3,6240.0,134.0966,134.2557,133.9937,134.106,6240.0
2020-04-30 14:00:00,143.25,143.7,143.13,143.63,26976.0,134.0592,134.4803,133.9469,134.4148,26976.0
2020-04-30 14:10:00,143.63,143.91,143.52,143.55,13592.0,134.4148,134.6769,134.3119,134.34,13592.0
2020-04-30 14:20:00,143.66,143.76,143.47,143.73,8413.0,134.4429,134.5365,134.2651,134.5084,8413.0
2020-04-30 14:30:00,143.77,144.14,143.74,143.83,31178.0,134.5458,134.8921,134.5178,134.602,31178.0
2020-04-30 14:40:00,143.81,143.96,143.67,143.9,9643.0,134.5833,134.7237,134.4523,134.6675,9643.0
2020-04-30 14:50:00,143.89,144.03,143.72,143.89,11675.0,134.6581,134.7892,134.4991,134.6581,11675.0
2020-04-30 15:00:00,143.93,144.29,143.85,144.24,37644.0,134.6956,135.0325,134.6207,134.9857,37644.0
2020-04-30 15:10:00,144.23,144.61,144.04,144.55,10437.0,134.9763,135.3319,134.7985,135.2758,10437.0
2020-04-30 15:20:00,144.55,144.82,144.4,144.68,54951.0,135.2758,135.5285,135.1354,135.3975,54951.0
2020-04-30 15:30:00,144.69,144.83,144.4,144.43,20131.0,135.4068,135.5378,135.1354,135.1635,20131.0
2020-04-30 15:40:00,144.42,144.48,144.1,144.29,23096.0,135.1541,135.2103,134.8547,135.0325,23096.0
2020-04-30 15:50:00,144.36,145.29,144.31,145.06,178481.0,135.098,135.9683,135.0512,135.7531,178481.0
2020-05-01 09:30:00,142.9,143.05,141.17,141.19,49898.0,133.7317,133.872,132.1127,132.1314,49898.0
2020-05-01 09:40:00,141.4,141.7,140.42,140.42,65323.0,132.3279,132.6087,131.4108,131.4108,65323.0
2020-05-01 09:50:00,140.5,141.02,139.82,140.05,24945.0,131.4856,131.9723,130.8493,131.0645,24945.0
2020-05-01 10:00:00,140.16,140.5,139.5,139.5,47157.0,131.1675,131.4856,130.5498,130.5498,47157.0
2020-05-01 10:10:00,139.53,139.53,138.54,138.62,32515.0,130.5779,130.5779,129.6514,129.7263,32515.0
2020-05-01 10:20:00,138.64,138.71,138.04,138.24,63325.0,129.745,129.8105,129.1835,129.3706,63325.0
2020-05-01 10:30:00,138.4,138.72,138.05,138.39,50114.0,129.5204,129.8198,129.1928,129.511,50114.0
2020-05-01 10:40:00,138.31,138.57,138.26,138.38,37952.0,129.4362,129.6795,129.3894,129.5017,37952.0
2020-05-01 10:50:00,138.38,138.8,138.12,138.39,30158.0,129.5017,129.8947,129.2583,129.511,30158.0
2020-05-01 11:00:00,138.31,138.55,138.22,138.25,14914.0,129.4362,129.6608,129.3519,129.38,14914.0
2020-05-01 11:10:00,138.24,138.26,137.91,137.98,8768.0,129.3706,129.3894,129.0618,129.1273,8768.0
2020-05-01 11:20:00,138.0,138.12,137.14,137.52,28765.0,129.146,129.2583,128.3412,128.6968,28765.0
2020-05-01 11:30:00,137.51,138.0,137.45,137.99,10371.0,128.6875,129.146,128.6313,129.1367,10371.0
2020-05-01 11:40:00,138.01,138.06,137.82,137.89,21671.0,129.1554,129.2022,128.9776,129.0431,21671.0
2020-05-01 11:50:00,137.83,137.87,137.55,137.85,20426.0,128.9869,129.0244,128.7249,129.0057,20426.0
2020-05-01 12:00:00,137.79,137.9,137.59,137.79,17695.0,128.9495,129.0525,128.7623,128.9495,17695.0
2020-05-01 12:10:00,137.86,138.12,137.82,137.88,14398.0,129.015,129.2583,128.9776,129.0337,14398.0
2020-05-01 12:20:00,137.89,138.41,137.89,138.31,13820.0,129.0431,129.5297,129.0431,129.4362,13820.0
2020-05-01 12:30:00,138.33,138.44,138.15,138.4,11375.0,129.4549,129.5578,129.2864,129.5204,11375.0
2020-05-01 12:40:00,138.32,138.34,137.96,138.13,19491.0,129.4455,129.4642,129.1086,129.2677,19491.0
2020-05-01 12:50:00,138.16,138.5,138.05,138.39,11587.0,129.2958,129.614,129.1928,129.511,11587.0
2020-05-01 13:00:00,138.45,138.87,138.39,138.6,42881.0,129.5672,129.9602,129.511,129.7075,42881.0
2020-05-01 13:10:00,138.62,138.95,138.12,138.2,112588.0,129.7263,130.0351,129.2583,129.3332,112588.0
2020-05-01 13:20:00,138.19,138.62,138.18,138.51,40033.0,129.3239,129.7263,129.3145,129.6233,40033.0
2020-05-01 13:30:00,138.49,138.83,138.43,138.6,9599.0,129.6046,129.9228,129.5485,129.7075,9599.0
2020-05-01 13:40:00,138.56,138.86,138.55,138.86,14267.0,129.6701,129.9509,129.6608,129.9509,14267.0
2020-05-01 13:50:00,138.9,138.93,138.69,138.88,8744.0,129.9883,130.0164,129.7918,129.9696,8744.0
2020-05-01 14:00:00,138.86,139.15,138.68,138.97,13366.0,129.9509,130.2223,129.7824,130.0538,13366.0
2020-05-01 14:10:00,139.06,139.11,138.9,138.97,9511.0,130.138,130.1848,129.9883,130.0538,9511.0
2020-05-01 14:20:00,139.0,139.12,138.59,138.7,26113.0,130.0819,130.1942,129.6982,129.8011,26113.0
2020-05-01 14:30:00,138.73,138.77,138.07,138.07,13411.0,129.8292,129.8666,129.2115,129.2115,13411.0
2020-05-01 14:40:00,138.19,138.23,137.66,137.74,23284.0,129.3239,129.3613,128.8279,128.9027,23284.0
2020-05-01 14:50:00,137.74,137.76,137.44,137.65,18876.0,128.9027,128.9214,128.622,128.8185,18876.0
2020-05-01 15:00:00,137.65,137.89,137.53,137.84,12015.0,128.8185,129.0431,128.7062,128.9963,12015.0
2020-05-01 15:10:00,137.78,138.67,137.66,138.56,17506.0,128.9402,129.7731,128.8279,129.6701,17506.0
2020-05-01 15:20:00,138.58,138.75,138.29,138.51,28458.0,129.6888,129.8479,129.4174,129.6233,28458.0
2020-05-01 15:30:00,138.47,138.58,138.27,138.49,32357.0,129.5859,129.6888,129.3987,129.6046,32357.0
2020-05-01 15:40:00,138.51,138.65,137.86,138.17,35388.0,129.6233,129.7543,129.015,129.3051,35388.0
2020-05-01 15:50:00,138.09,138.36,137.38,138.2,86926.0,129.2303,129.4829,128.5658,129.3332,86926.0
2020-05-04 09:30:00,135.73,136.5,133.32,133.64,59166.0,127.0217,127.7423,124.7663,125.0658,59166.0
2020-05-04 09:40:00,133.76,133.96,132.78,133.33,85777.0,125.1781,125.3652,124.261,124.7757,85777.0
2020-05-04 09:50:00,133.32,133.49,132.94,133.06,81607.0,124.7663,124.9254,124.4107,124.523,81607.0
2020-05-04 10:00:00,133.14,133.35,132.74,132.74,44821.0,124.5979,124.7944,124.2235,124.2235,44821.0
2020-05-04 10:10:00,132.75,133.34,132.69,133.2,81361.0,124.2329,124.785,124.1767,124.654,81361.0
2020-05-04 10:20:00,133.14,133.2,132.56,132.84,44627.0,124.5979,124.654,124.0551,124.3171,44627.0
2020-05-04 10:30:00,132.8,133.0,132.29,132.83,55778.0,124.2797,124.4668,123.8024,124.3077,55778.0
2020-05-04 10:40:00,132.83,132.99,132.7,132.79,31315.0,124.3077,124.4575,124.1861,124.2703,31315.0
2020-05-04 10:50:00,132.74,132.87,132.55,132.55,18883.0,124.2235,124.3452,124.0457,124.0457,18883.0
2020-05-04 11:00:00,132.52,132.74,132.31,132.38,26355.0,124.0176,124.2235,123.8211,123.8866,26355.0
2020-05-04 11:10:00,132.43,132.74,132.15,132.23,19277.0,123.9334,124.2235,123.6714,123.7462,19277.0
2020-05-04 11:20:00,132.2,132.5,131.66,131.87,35120.0,123.7182,123.9989,123.2128,123.4093,35120.0
2020-05-04 11:30:00,131.89,131.89,131.54,131.73,28599.0,123.4281,123.4281,123.1005,123.2783,28599.0
2020-05-04 11:40:00,131.71,131.78,130.99,131.27,39775.0,123.2596,123.3251,122.5858,122.8478,39775.0
2020-05-04 11:50:00,131.32,131.53,130.82,130.82,48602.0,122.8946,123.0912,122.4267,122.4267,48602.0
2020-05-04 12:00:00,130.82,131.13,130.82,131.01,49997.0,122.4267,122.7168,122.4267,122.6045,49997.0
2020-05-04 12:10:00,131.05,131.53,130.95,131.51,44136.0,122.6419,123.0912,122.5484,123.0724,44136.0
2020-05-04 12:20:00,131.48,131.53,131.14,131.53,46191.0,123.0444,123.0912,122.7262,123.0912,46191.0
2020-05-04 12:30:00,131.53,131.69,131.26,131.42,24135.0,123.0912,123.2409,122.8385,122.9882,24135.0
2020-05-04 12:40:00,131.35,131.37,131.17,131.17,17127.0,122.9227,122.9414,122.7542,122.7542,17127.0
2020-05-04 12:50:00,131.16,131.47,131.05,131.33,27528.0,122.7449,123.035,122.6419,122.904,27528.0
2020-05-04 13:00:00,131.33,131.46,131.16,131.21,13374.0,122.904,123.0256,122.7449,122.7917,13374.0
2020-05-04 13:10:00,131.18,131.21,130.73,130.92,16682.0,122.7636,122.7917,122.3425,122.5203,16682.0
2020-05-04 13:20:00,130.88,131.0,130.72,130.99,45813.0,122.4829,122.5952,122.3331,122.5858,45813.0
2020-05-04 13:30:00,130.98,131.21,130.96,131.16,21547.0,122.5764,122.7917,122.5577,122.7449,21547.0
2020-05-04 13:40:00,131.16,131.16,130.69,131.03,25754.0,122.7449,122.7449,122.305,122.6232,25754.0
2020-05-04 13:50:00,131.0,131.07,130.86,130.91,18753.0,122.5952,122.6607,122.4641,122.5109,18753.0
2020-05-04 14:00:00,130.88,130.92,130.4,130.4,44460.0,122.4829,122.5203,122.0337,122.0337,44460.0
2020-05-04 14:10:00,130.43,130.8,130.37,130.65,24321.0,122.0617,122.408,122.0056,122.2676,24321.0
2020-05-04 14:20:00,130.65,130.65,130.43,130.49,26800.0,122.2676,122.2676,122.0617,122.1179,26800.0
2020-05-04 14:30:00,130.49,130.55,130.2,130.27,24347.0,122.1179,122.174,121.8465,121.912,24347.0
2020-05-04 14:40:00,130.26,130.55,130.22,130.53,21487.0,121.9026,122.174,121.8652,122.1553,21487.0
2020-05-04 14:50:00,130.54,130.76,130.51,130.75,35735.0,122.1647,122.3706,122.1366,122.3612,35735.0
2020-05-04 15:00:00,130.72,130.79,130.6,130.66,33359.0,122.3331,122.3986,122.2208,122.277,33359.0
2020-05-04 15:10:00,130.68,130.88,130.51,130.86,40051.0,122.2957,122.4829,122.1366,122.4641,40051.0
2020-05-04 15:20:00,130.86,131.01,130.59,130.98,75230.0,122.4641,122.6045,122.2115,122.5764,75230.0
2020-05-04 15:30:00,131.0,132.04,130.9,132.03,76873.0,122.5952,123.5684,122.5016,123.5591,76873.0
2020-05-04 15:40:00,132.05,133.09,132.05,133.0,85694.0,123.5778,124.5511,123.5778,124.4668,85694.0
2020-05-04 15:50:00,133.0,133.04,132.5,132.96,136962.0,124.4668,124.5043,123.9989,124.4294,136962.0
2020-05-05 09:30:00,135.12,136.45,134.72,135.95,51968.0,126.4508,127.6955,126.0765,127.2276,51968.0
2020-05-05 09:40:00,135.95,136.24,135.66,135.76,39101.0,127.2276,127.499,126.9562,127.0498,39101.0
2020-05-05 09:50:00,135.86,136.84,135.86,136.79,15184.0,127.1433,128.0605,127.1433,128.0137,15184.0
2020-05-05 10:00:00,136.91,136.91,136.37,136.5,16178.0,128.126,128.126,127.6206,127.7423,16178.0
2020-05-05 10:10:00,136.52,136.83,136.18,136.76,33130.0,127.761,128.0511,127.4428,127.9856,33130.0
2020-05-05 10:20:00,136.84,136.92,136.22,136.31,14749.0,128.0605,128.1353,127.4802,127.5645,14749.0
2020-05-05 10:30:00,136.26,136.99,136.26,136.99,21113.0,127.5177,128.2008,127.5177,128.2008,21113.0
2020-05-05 10:40:00,136.99,137.05,136.42,136.48,13839.0,128.2008,128.257,127.6674,127.7236,13839.0
2020-05-05 10:50:00,136.41,136.81,136.28,136.63,10179.0,127.6581,128.0324,127.5364,127.8639,10179.0
2020-05-05 11:00:00,136.68,137.2,136.63,137.2,12845.0,127.9107,128.3974,127.8639,128.3974,12845.0
2020-05-05 11:10:00,137.25,137.26,136.56,136.68,11685.0,128.4442,128.4535,127.7984,127.9107,11685.0
2020-05-05 11:20:00,136.75,137.44,136.75,137.44,11694.0,127.9762,128.622,127.9762,128.622,11694.0
2020-05-05 11:30:00,137.53,137.95,137.48,137.92,15616.0,128.7062,129.0992,128.6594,129.0712,15616.0
2020-05-05 11:40:00,137.93,138.45,137.92,138.42,33908.0,129.0805,129.5672,129.0712,129.5391,33908.0
2020-05-05 11:50:00,138.38,138.44,137.79,137.79,15706.0,129.5017,129.5578,128.9495,128.9495,15706.0
2020-05-05 12:00:00,137.84,138.1,137.75,138.05,25097.0,128.9963,129.2396,128.9121,129.1928,25097.0
2020-05-05 12:10:00,138.06,138.36,138.04,138.12,14373.0,129.2022,129.4829,129.1835,129.2583,14373.0
2020-05-05 12:20:00,138.14,138.21,137.95,138.0,12648.0,129.2771,129.3426,129.0992,129.146,12648.0
2020-05-05 12:30:00,138.0,138.11,137.72,137.72,9980.0,129.146,129.249,128.884,128.884,9980.0
2020-05-05 12:40:00,137.67,137.67,137.33,137.34,7891.0,128.8372,128.8372,128.519,128.5284,7891.0
2020-05-05 12:50:00,137.38,137.55,137.27,137.31,7744.0,128.5658,128.7249,128.4629,128.5003,7744.0
2020-05-05 13:00:00,137.3,137.48,136.83,136.92,17915.0,128.491,128.6594,128.0511,128.1353,17915.0
2020-05-05 13:10:00,136.89,136.92,136.7,136.8,13515.0,128.1073,128.1353,127.9294,128.023,13515.0
2020-05-05 13:20:00,136.79,136.79,136.51,136.67,22399.0,128.0137,128.0137,127.7516,127.9014,22399.0
2020-05-05 13:30:00,136.68,137.25,136.67,136.94,14261.0,127.9107,128.4442,127.9014,128.154,14261.0
2020-05-05 13:40:00,136.95,137.28,136.87,137.22,7380.0,128.1634,128.4722,128.0885,128.4161,7380.0
2020-05-05 13:50:00,137.22,137.72,137.19,137.67,13069.0,128.4161,128.884,128.388,128.8372,13069.0
2020-05-05 14:00:00,137.65,137.73,137.32,137.5,12749.0,128.8185,128.8934,128.5097,128.6781,12749.0
2020-05-05 14:10:00,137.54,137.69,137.37,137.38,7283.0,128.7156,128.8559,128.5565,128.5658,7283.0
2020-05-05 14:20:00,137.41,137.44,137.12,137.13,7670.0,128.5939,128.622,128.3225,128.3319,7670.0
2020-05-05 14:30:00,137.08,137.08,136.78,136.84,8088.0,128.2851,128.2851,128.0043,128.0605,8088.0
2020-05-05 14:40:00,136.86,137.0,136.82,136.94,19522.0,128.0792,128.2102,128.0417,128.154,19522.0
2020-05-05 14:50:00,136.92,137.1,136.9,137.02,15014.0,128.1353,128.3038,128.1166,128.2289,15014.0
2020-05-05 15:00:00,137.04,137.04,136.8,136.9,17381.0,128.2476,128.2476,128.023,128.1166,17381.0
2020-05-05 15:10:00,136.91,136.93,136.28,136.38,11308.0,128.126,128.1447,127.5364,127.63,11308.0
2020-05-05 15:20:00,136.35,136.59,135.96,136.08,14240.0,127.6019,127.8265,127.2369,127.3492,14240.0
2020-05-05 15:30:00,136.05,136.3,135.08,135.25,48514.0,127.3212,127.5551,126.4134,126.5725,48514.0
2020-05-05 15:40:00,135.21,135.75,135.12,135.53,31700.0,126.535,127.0404,126.4508,126.8345,31700.0
2020-05-05 15:50:00,135.53,135.88,135.1,135.15,73460.0,126.8345,127.1621,126.4321,126.4789,73460.0
2020-05-06 09:30:00,135.61,136.03,135.23,135.31,48109.0,126.9094,127.3024,126.5538,126.6286,48109.0
2020-05-06 09:40:00,135.33,135.4,134.21,134.3,28049.0,126.6473,126.7129,125.5992,125.6834,28049.0
2020-05-06 09:50:00,134.15,134.5,132.84,133.31,51763.0,125.5431,125.8706,124.3171,124.7569,51763.0
2020-05-06 10:00:00,133.31,133.45,132.59,132.66,15524.0,124.7569,124.888,124.0831,124.1487,15524.0
2020-05-06 10:10:00,132.66,133.1,132.28,132.86,26129.0,124.1487,124.5604,123.793,124.3358,26129.0
2020-05-06 10:20:00,132.86,133.56,132.79,133.47,32559.0,124.3358,124.9909,124.2703,124.9067,32559.0
2020-05-06 10:30:00,133.4,133.73,133.11,133.11,12494.0,124.8412,125.15,124.5698,124.5698,12494.0
2020-05-06 10:40:00,133.1,133.77,133.0,133.51,24324.0,124.5604,125.1874,124.4668,124.9441,24324.0
2020-05-06 10:50:00,133.56,133.63,133.21,133.23,12580.0,124.9909,125.0564,124.6634,124.6821,12580.0
2020-05-06 11:00:00,133.28,133.66,133.19,133.19,9304.0,124.7289,125.0845,124.6446,124.6446,9304.0
2020-05-06 11:10:00,133.05,133.11,132.33,132.41,19236.0,124.5136,124.5698,123.8398,123.9147,19236.0
2020-05-06 11:20:00,132.42,132.42,131.92,132.18,29215.0,123.924,123.924,123.4561,123.6994,29215.0
2020-05-06 11:30:00,132.17,132.32,131.88,132.08,18625.0,123.6901,123.8305,123.4187,123.6059,18625.0
2020-05-06 11:40:00,131.99,132.18,131.59,131.64,16824.0,123.5216,123.6994,123.1473,123.1941,16824.0
2020-05-06 11:50:00,131.57,131.96,131.39,131.96,19769.0,123.1286,123.4936,122.9601,123.4936,19769.0
2020-05-06 12:00:00,132.03,132.3,131.93,132.07,13976.0,123.5591,123.8117,123.4655,123.5965,13976.0
2020-05-06 12:10:00,132.09,132.32,132.01,132.2,19229.0,123.6152,123.8305,123.5404,123.7182,19229.0
2020-05-06 12:20:00,132.23,132.76,132.2,132.68,18463.0,123.7462,124.2422,123.7182,124.1674,18463.0
2020-05-06 12:30:00,132.73,132.82,132.51,132.64,17623.0,124.2142,124.2984,124.0083,124.1299,17623.0
2020-05-06 12:40:00,132.58,133.15,132.54,133.15,8392.0,124.0738,124.6072,124.0363,124.6072,8392.0
2020-05-06 12:50:00,133.18,133.26,132.94,132.94,11453.0,124.6353,124.7102,124.4107,124.4107,11453.0
2020-05-06 13:00:00,133.02,133.09,132.78,132.92,10289.0,124.4856,124.5511,124.261,124.392,10289.0
2020-05-06 13:10:00,132.87,133.02,132.82,132.9,8014.0,124.3452,124.4856,124.2984,124.3733,8014.0
2020-05-06 13:20:00,132.94,132.99,132.49,132.88,13912.0,124.4107,124.4575,123.9896,124.3545,13912.0
2020-05-06 13:30:00,132.84,132.96,132.7,132.86,13499.0,124.3171,124.4294,124.1861,124.3358,13499.0
2020-05-06 13:40:00,132.84,133.02,132.79,132.8,9809.0,124.3171,124.4856,124.2703,124.2797,9809.0
2020-05-06 13:50:00,132.78,133.22,132.78,133.22,10206.0,124.261,124.6727,124.261,124.6727,10206.0
2020-05-06 14:00:00,133.22,133.22,132.72,133.0,14821.0,124.6727,124.6727,124.2048,124.4668,14821.0
2020-05-06 14:10:00,132.93,133.04,132.57,133.0,12182.0,124.4013,124.5043,124.0644,124.4668,12182.0
2020-05-06 14:20:00,133.01,133.01,132.64,132.64,11297.0,124.4762,124.4762,124.1299,124.1299,11297.0
2020-05-06 14:30:00,132.56,132.9,132.38,132.86,7316.0,124.0551,124.3733,123.8866,124.3358,7316.0
2020-05-06 14:40:00,132.85,133.13,132.76,132.98,14599.0,124.3265,124.5885,124.2422,124.4481,14599.0
2020-05-06 14:50:00,132.98,133.1,132.83,132.83,10045.0,124.4481,124.5604,124.3077,124.3077,10045.0
2020-05-06 15:00:00,132.87,133.17,132.65,133.17,17126.0,124.3452,124.6259,124.1393,124.6259,17126.0
2020-05-06 15:10:00,133.12,133.18,132.77,132.98,10773.0,124.5791,124.6353,124.2516,124.4481,10773.0
2020-05-06 15:20:00,133.03,133.1,132.91,133.03,16313.0,124.4949,124.5604,124.3826,124.4949,16313.0
2020-05-06 15:30:00,132.92,132.94,132.45,132.63,25258.0,124.392,124.4107,123.9521,124.1206,25258.0
2020-05-06 15:40:00,132.61,132.74,132.27,132.28,45225.0,124.1019,124.2235,123.7837,123.793,45225.0
2020-05-06 15:50:00,132.22,132.68,132.02,132.05,74774.0,123.7369,124.1674,123.5497,123.5778,74774.0
2020-05-07 09:30:00,134.66,135.49,134.06,135.49,27882.0,126.0203,126.7971,125.4588,126.7971,27882.0
2020-05-07 09:40:00,134.96,135.68,134.69,135.68,9467.0,126.3011,126.9749,126.0484,126.9749,9467.0
2020-05-07 09:50:00,135.79,136.03,135.45,135.52,12009.0,127.0778,127.3024,126.7596,126.8252,12009.0
2020-05-07 10:00:00,135.52,135.62,134.61,134.88,10495.0,126.8252,126.9187,125.9735,126.2262,10495.0
2020-05-07 10:10:00,134.99,135.14,134.81,135.14,13818.0,126.3292,126.4695,126.1607,126.4695,13818.0
2020-05-07 10:20:00,135.11,135.32,135.0,135.01,11626.0,126.4415,126.638,126.3385,126.3479,11626.0
2020-05-07 10:30:00,135.07,135.46,135.0,135.24,17397.0,126.404,126.769,126.3385,126.5631,17397.0
2020-05-07 10:40:00,135.3,135.74,135.24,135.25,16524.0,126.6193,127.031,126.5631,126.5725,16524.0
2020-05-07 10:50:00,135.18,135.34,134.89,135.09,21436.0,126.507,126.6567,126.2356,126.4227,21436.0
2020-05-07 11:00:00,135.16,135.37,135.13,135.22,7894.0,126.4883,126.6848,126.4602,126.5444,7894.0
2020-05-07 11:10:00,135.26,135.92,135.23,135.9,15699.0,126.5818,127.1995,126.5538,127.1808,15699.0
2020-05-07 11:20:00,135.9,135.96,135.66,135.96,14632.0,127.1808,127.2369,126.9562,127.2369,14632.0
2020-05-07 11:30:00,135.97,136.05,135.57,135.59,22775.0,127.2463,127.3212,126.8719,126.8907,22775.0
2020-05-07 11:40:00,135.67,136.41,135.67,136.41,19089.0,126.9655,127.6581,126.9655,127.6581,19089.0
2020-05-07 11:50:00,136.44,136.81,136.34,136.66,10304.0,127.6861,128.0324,127.5925,127.892,10304.0
2020-05-07 12:00:00,136.75,136.97,136.58,136.82,16366.0,127.9762,128.1821,127.8171,128.0417,16366.0
2020-05-07 12:10:00,136.73,136.95,136.65,136.95,13154.0,127.9575,128.1634,127.8827,128.1634,13154.0
2020-05-07 12:20:00,136.9,136.96,136.66,136.78,15478.0,128.1166,128.1728,127.892,128.0043,15478.0
2020-05-07 12:30:00,136.9,136.9,136.37,136.41,9842.0,128.1166,128.1166,127.6206,127.6581,9842.0
2020-05-07 12:40:00,136.39,136.47,136.09,136.09,12011.0,127.6393,127.7142,127.3586,127.3586,12011.0
2020-05-07 12:50:00,136.15,136.41,135.96,136.41,12355.0,127.4147,127.6581,127.2369,127.6581,12355.0
2020-05-07 13:00:00,136.4,136.62,136.34,136.62,15701.0,127.6487,127.8546,127.5925,127.8546,15701.0
2020-05-07 13:10:00,136.58,136.64,136.25,136.32,14568.0,127.8171,127.8733,127.5083,127.5738,14568.0
2020-05-07 13:20:00,136.27,136.43,136.13,136.26,18379.0,127.527,127.6768,127.396,127.5177,18379.0
2020-05-07 13:30:00,136.3,136.48,136.16,136.37,19702.0,127.5551,127.7236,127.4241,127.6206,19702.0
2020-05-07 13:40:00,136.41,136.7,136.32,136.61,8641.0,127.6581,127.9294,127.5738,127.8452,8641.0
2020-05-07 13:50:00,136.64,136.66,136.31,136.5,10288.0,127.8733,127.892,127.5645,127.7423,10288.0
2020-05-07 14:00:00,136.49,136.49,136.19,136.27,11830.0,127.7329,127.7329,127.4522,127.527,11830.0
2020-05-07 14:10:00,136.22,136.48,136.22,136.27,11440.0,127.4802,127.7236,127.4802,127.527,11440.0
2020-05-07 14:20:00,136.27,136.3,135.99,136.06,11014.0,127.527,127.5551,127.265,127.3305,11014.0
2020-05-07 14:30:00,136.06,136.15,135.83,136.03,8632.0,127.3305,127.4147,127.1153,127.3024,8632.0
2020-05-07 14:40:00,136.03,136.04,135.67,135.9,11327.0,127.3024,127.3118,126.9655,127.1808,11327.0
2020-05-07 14:50:00,135.95,136.03,135.72,135.9,7055.0,127.2276,127.3024,127.0123,127.1808,7055.0
2020-05-07 15:00:00,135.85,136.18,135.54,135.91,38301.0,127.134,127.4428,126.8439,127.1901,38301.0
2020-05-07 15:10:00,135.89,135.91,135.16,135.38,15359.0,127.1714,127.1901,126.4883,126.6941,15359.0
2020-05-07 15:20:00,135.41,135.82,135.38,135.7,17019.0,126.7222,127.1059,126.6941,126.9936,17019.0
2020-05-07 15:30:00,135.72,135.72,135.3,135.5,14792.0,127.0123,127.0123,126.6193,126.8064,14792.0
2020-05-07 15:40:00,135.37,135.92,135.2,135.51,23631.0,126.6848,127.1995,126.5257,126.8158,23631.0
2020-05-07 15:50:00,135.65,136.13,135.56,136.0,88080.0,126.9468,127.396,126.8626,127.2744,88080.0
2020-05-08 09:30:00,138.0,138.95,137.51,137.87,61108.0,129.146,130.0351,128.6875,129.0244,61108.0
2020-05-08 09:40:00,137.9,138.19,137.89,137.9,26769.0,129.0525,129.3239,129.0431,129.0525,26769.0
2020-05-08 09:50:00,137.9,138.56,137.84,138.21,35607.0,129.0525,129.6701,128.9963,129.3426,35607.0
2020-05-08 10:00:00,138.22,138.34,137.79,137.83,28532.0,129.3519,129.4642,128.9495,128.9869,28532.0
2020-05-08 10:10:00,137.83,138.55,137.82,138.1,40772.0,128.9869,129.6608,128.9776,129.2396,40772.0
2020-05-08 10:20:00,138.11,138.19,137.35,137.4,20929.0,129.249,129.3239,128.5377,128.5845,20929.0
2020-05-08 10:30:00,137.37,137.41,136.72,136.94,39072.0,128.5565,128.5939,127.9482,128.154,39072.0
2020-05-08 10:40:00,137.02,137.39,136.79,137.33,24550.0,128.2289,128.5752,128.0137,128.519,24550.0
2020-05-08 10:50:00,137.33,137.37,136.92,137.09,14504.0,128.519,128.5565,128.1353,128.2944,14504.0
2020-05-08 11:00:00,137.16,137.3,136.75,137.14,28557.0,128.3599,128.491,127.9762,128.3412,28557.0
2020-05-08 11:10:00,137.03,137.72,137.02,137.55,21214.0,128.2383,128.884,128.2289,128.7249,21214.0
2020-05-08 11:20:00,137.59,137.91,137.52,137.86,23210.0,128.7623,129.0618,128.6968,129.015,23210.0
2020-05-08 11:30:00,137.88,138.01,137.33,137.39,16514.0,129.0337,129.1554,128.519,128.5752,16514.0
2020-05-08 11:40:00,137.39,137.58,137.35,137.48,15751.0,128.5752,128.753,128.5377,128.6594,15751.0
2020-05-08 11:50:00,137.47,137.64,137.36,137.55,12883.0,128.65,128.8091,128.5471,128.7249,12883.0
2020-05-08 12:00:00,137.62,137.67,137.54,137.59,11044.0,128.7904,128.8372,128.7156,128.7623,11044.0
2020-05-08 12:10:00,137.6,137.69,137.28,137.35,20140.0,128.7717,128.8559,128.4722,128.5377,20140.0
2020-05-08 12:20:00,137.36,137.57,137.3,137.36,11341.0,128.5471,128.7436,128.491,128.5471,11341.0
2020-05-08 12:30:00,137.36,137.66,137.34,137.66,15206.0,128.5471,128.8279,128.5284,128.8279,15206.0
2020-05-08 12:40:00,137.61,137.61,137.31,137.34,12204.0,128.7811,128.7811,128.5003,128.5284,12204.0
2020-05-08 12:50:00,137.34,137.6,137.31,137.59,24194.0,128.5284,128.7717,128.5003,128.7623,24194.0
2020-05-08 13:00:00,137.61,137.69,137.38,137.55,19928.0,128.7811,128.8559,128.5658,128.7249,19928.0
2020-05-08 13:10:00,137.6,137.6,137.34,137.44,10021.0,128.7717,128.7717,128.5284,128.622,10021.0
2020-05-08 13:20:00,137.41,137.54,137.35,137.44,10234.0,128.5939,128.7156,128.5377,128.622,10234.0
2020-05-08 13:30:00,137.44,137.47,137.17,137.25,10533.0,128.622,128.65,128.3693,128.4442,10533.0
2020-05-08 13:40:00,137.29,137.35,137.03,137.1,12060.0,128.4816,128.5377,128.2383,128.3038,12060.0
2020-05-08 13:50:00,137.16,137.58,137.16,137.58,12179.0,128.3599,128.753,128.3599,128.753,12179.0
2020-05-08 14:00:00,137.59,137.59,137.45,137.5,20567.0,128.7623,128.7623,128.6313,128.6781,20567.0
2020-05-08 14:10:00,137.49,137.56,137.47,137.52,25760.0,128.6688,128.7343,128.65,128.6968,25760.0
2020-05-08 14:20:00,137.5,137.54,137.47,137.5,18145.0,128.6781,128.7156,128.65,128.6781,18145.0
2020-05-08 14:30:00,137.5,137.52,137.29,137.37,34328.0,128.6781,128.6968,128.4816,128.5565,34328.0
2020-05-08 14:40:00,137.38,137.53,137.35,137.5,30881.0,128.5658,128.7062,128.5377,128.6781,30881.0
2020-05-08 14:50:00,137.5,137.52,137.43,137.5,37885.0,128.6781,128.6968,128.6126,128.6781,37885.0
2020-05-08 15:00:00,137.5,137.77,137.43,137.49,74363.0,128.6781,128.9308,128.6126,128.6688,74363.0
2020-05-08 15:10:00,137.47,137.55,137.37,137.5,26937.0,128.65,128.7249,128.5565,128.6781,26937.0
2020-05-08 15:20:00,137.48,137.51,137.39,137.47,29471.0,128.6594,128.6875,128.5752,128.65,29471.0
2020-05-08 15:30:00,137.51,137.54,137.45,137.49,96740.0,128.6875,128.7156,128.6313,128.6688,96740.0
2020-05-08 15:40:00,137.5,137.75,137.41,137.69,165371.0,128.6781,128.9121,128.5939,128.8559,165371.0
2020-05-08 15:50:00,137.69,137.75,136.96,136.99,174276.0,128.8559,128.9121,128.1728,128.2008,174276.0
2020-05-11 09:30:00,135.16,135.9,134.25,134.7,58533.0,126.4883,127.1808,125.6366,126.0578,58533.0
2020-05-11 09:40:00,134.75,135.01,134.1,134.14,20590.0,126.1046,126.3479,125.4963,125.5337,20590.0
2020-05-11 09:50:00,134.01,134.4,133.69,133.79,21796.0,125.412,125.777,125.1126,125.2062,21796.0
2020-05-11 10:00:00,133.68,133.94,132.77,132.79,44441.0,125.1032,125.3465,124.2516,124.2703,44441.0
2020-05-11 10:10:00,132.74,133.12,132.56,132.79,24872.0,124.2235,124.5791,124.0551,124.2703,24872.0
2020-05-11 10:20:00,132.73,133.28,132.65,133.11,21142.0,124.2142,124.7289,124.1393,124.5698,21142.0
2020-05-11 10:30:00,133.11,133.9,133.02,133.42,20153.0,124.5698,125.3091,124.4856,124.8599,20153.0
2020-05-11 10:40:00,133.41,133.51,133.1,133.37,25577.0,124.8505,124.9441,124.5604,124.8131,25577.0
2020-05-11 10:50:00,133.37,133.6,133.28,133.43,11077.0,124.8131,125.0283,124.7289,124.8692,11077.0
2020-05-11 11:00:00,133.48,133.76,133.42,133.57,16070.0,124.916,125.1781,124.8599,125.0003,16070.0
2020-05-11 11:10:00,133.51,133.61,133.18,133.44,16304.0,124.9441,125.0377,124.6353,124.8786,16304.0
2020-05-11 11:20:00,133.4,133.74,133.38,133.51,17985.0,124.8412,125.1594,124.8225,124.9441,17985.0
2020-05-11 11:30:00,133.57,133.92,133.54,133.76,25839.0,125.0003,125.3278,124.9722,125.1781,25839.0
2020-05-11 11:40:00,133.77,133.9,133.67,133.86,16741.0,125.1874,125.3091,125.0939,125.2717,16741.0
2020-05-11 11:50:00,133.86,133.89,133.65,133.7,16574.0,125.2717,125.2997,125.0751,125.1219,16574.0
2020-05-11 12:00:00,133.75,133.78,133.63,133.74,20361.0,125.1687,125.1968,125.0564,125.1594,20361.0
2020-05-11 12:10:00,133.73,133.94,133.58,133.94,29248.0,125.15,125.3465,125.0096,125.3465,29248.0
2020-05-11 12:20:00,133.9,134.89,133.9,134.87,25597.0,125.3091,126.2356,125.3091,126.2169,25597.0
2020-05-11 12:30:00,134.9,135.27,134.82,135.19,13956.0,126.2449,126.5912,126.1701,126.5163,13956.0
2020-05-11 12:40:00,135.25,135.48,135.05,135.05,14176.0,126.5725,126.7877,126.3853,126.3853,14176.0
2020-05-11 12:50:00,135.04,135.3,134.91,135.19,6090.0,126.376,126.6193,126.2543,126.5163,6090.0
2020-05-11 13:00:00,135.17,135.55,135.0,135.55,7090.0,126.4976,126.8532,126.3385,126.8532,7090.0
2020-05-11 13:10:00,135.46,135.76,135.39,135.71,9512.0,126.769,127.0498,126.7035,127.003,9512.0
2020-05-11 13:20:00,135.75,136.1,135.57,135.84,8986.0,127.0404,127.3679,126.8719,127.1246,8986.0
2020-05-11 13:30:00,135.86,136.0,135.8,135.94,8042.0,127.1433,127.2744,127.0872,127.2182,8042.0
2020-05-11 13:40:00,135.97,136.09,135.79,136.0,12096.0,127.2463,127.3586,127.0778,127.2744,12096.0
2020-05-11 13:50:00,136.05,136.05,135.66,135.7,7494.0,127.3212,127.3212,126.9562,126.9936,7494.0
2020-05-11 14:00:00,135.74,135.84,135.55,135.74,10151.0,127.031,127.1246,126.8532,127.031,10151.0
2020-05-11 14:10:00,135.62,135.63,135.34,135.48,8548.0,126.9187,126.9281,126.6567,126.7877,8548.0
2020-05-11 14:20:00,135.49,135.81,135.35,135.39,14130.0,126.7971,127.0965,126.6661,126.7035,14130.0
2020-05-11 14:30:00,135.39,136.03,135.39,135.93,7586.0,126.7035,127.3024,126.7035,127.2089,7586.0
2020-05-11 14:40:00,135.93,136.02,135.78,136.0,7871.0,127.2089,127.2931,127.0685,127.2744,7871.0
2020-05-11 14:50:00,135.96,136.06,135.86,135.97,13434.0,127.2369,127.3305,127.1433,127.2463,13434.0
2020-05-11 15:00:00,135.98,136.66,135.98,136.66,23770.0,127.2556,127.892,127.2556,127.892,23770.0
2020-05-11 15:10:00,136.69,136.77,136.34,136.47,34224.0,127.9201,127.995,127.5925,127.7142,34224.0
2020-05-11 15:20:00,136.44,136.44,135.8,135.93,30680.0,127.6861,127.6861,127.0872,127.2089,30680.0
2020-05-11 15:30:00,135.91,136.08,135.51,135.51,37296.0,127.1901,127.3492,126.8158,126.8158,37296.0
2020-05-11 15:40:00,135.5,135.5,135.02,135.06,46147.0,126.8064,126.8064,126.3572,126.3947,46147.0
2020-05-11 15:50:00,135.02,135.33,134.63,134.9,119455.0,126.3572,126.6473,125.9923,126.2449,119455.0
2020-05-12 09:30:00,135.8,136.82,135.68,136.55,24274.0,127.0872,128.0417,126.9749,127.7891,24274.0
2020-05-12 09:40:00,136.5,136.73,135.79,135.99,25039.0,127.7423,127.9575,127.0778,127.265,25039.0
2020-05-12 09:50:00,135.93,135.93,135.31,135.45,27323.0,127.2089,127.2089,126.6286,126.7596,27323.0
2020-05-12 10:00:00,135.51,135.61,135.04,135.47,11218.0,126.8158,126.9094,126.376,126.7784,11218.0
2020-05-12 10:10:00,135.55,135.58,135.25,135.5,9982.0,126.8532,126.8813,126.5725,126.8064,9982.0
2020-05-12 10:20:00,135.24,135.24,134.7,134.72,8500.0,126.5631,126.5631,126.0578,126.0765,8500.0
2020-05-12 10:30:00,134.75,134.86,134.51,134.52,14073.0,126.1046,126.2075,125.88,125.8893,14073.0
2020-05-12 10:40:00,134.43,134.58,133.73,133.82,15490.0,125.8051,125.9455,125.15,125.2342,15490.0
2020-05-12 10:50:00,133.82,134.22,133.73,134.1,24361.0,125.2342,125.6086,125.15,125.4963,24361.0
2020-05-12 11:00:00,134.12,134.44,133.84,134.36,13702.0,125.515,125.8144,125.2529,125.7396,13702.0
2020-05-12 11:10:00,134.47,134.47,134.06,134.06,8650.0,125.8425,125.8425,125.4588,125.4588,8650.0
2020-05-12 11:20:00,134.08,134.41,133.91,133.97,24144.0,125.4775,125.7864,125.3185,125.3746,24144.0
2020-05-12 11:30:00,133.97,134.16,133.74,133.96,21117.0,125.3746,125.5524,125.1594,125.3652,21117.0
2020-05-12 11:40:00,133.86,133.97,133.7,133.79,4703.0,125.2717,125.3746,125.1219,125.2062,4703.0
2020-05-12 11:50:00,133.85,134.16,133.85,134.15,5041.0,125.2623,125.5524,125.2623,125.5431,5041.0
2020-05-12 12:00:00,134.19,134.36,134.09,134.1,6962.0,125.5805,125.7396,125.4869,125.4963,6962.0
2020-05-12 12:10:00,134.09,134.09,133.69,133.73,12612.0,125.4869,125.4869,125.1126,125.15,12612.0
2020-05-12 12:20:00,133.7,134.01,133.66,133.78,19614.0,125.1219,125.412,125.0845,125.1968,19614.0
2020-05-12 12:30:00,133.71,133.86,133.54,133.77,8993.0,125.1313,125.2717,124.9722,125.1874,8993.0
2020-05-12 12:40:00,133.65,133.7,133.51,133.63,4388.0,125.0751,125.1219,124.9441,125.0564,4388.0
2020-05-12 12:50:00,133.56,133.67,133.37,133.55,10419.0,124.9909,125.0939,124.8131,124.9815,10419.0
2020-05-12 13:00:00,133.56,133.63,133.25,133.39,9602.0,124.9909,125.0564,124.7008,124.8318,9602.0
2020-05-12 13:10:00,133.41,133.42,132.54,132.61,27124.0,124.8505,124.8599,124.0363,124.1019,27124.0
2020-05-12 13:20:00,132.5,132.5,132.2,132.32,16958.0,123.9989,123.9989,123.7182,123.8305,16958.0
2020-05-12 13:30:00,132.29,132.6,132.2,132.38,21693.0,123.8024,124.0925,123.7182,123.8866,21693.0
2020-05-12 13:40:00,132.35,132.44,132.15,132.39,14764.0,123.8585,123.9428,123.6714,123.896,14764.0
2020-05-12 13:50:00,132.34,132.65,132.34,132.55,15969.0,123.8492,124.1393,123.8492,124.0457,15969.0
2020-05-12 14:00:00,132.61,132.72,132.39,132.43,14230.0,124.1019,124.2048,123.896,123.9334,14230.0
2020-05-12 14:10:00,132.39,132.39,131.85,131.85,17971.0,123.896,123.896,123.3906,123.3906,17971.0
2020-05-12 14:20:00,131.94,132.18,131.94,131.99,12291.0,123.4748,123.6994,123.4748,123.5216,12291.0
2020-05-12 14:30:00,131.96,132.1,131.89,132.03,17343.0,123.4936,123.6246,123.4281,123.5591,17343.0
2020-05-12 14:40:00,132.03,132.05,131.69,132.0,25291.0,123.5591,123.5778,123.2409,123.531,25291.0
2020-05-12 14:50:00,132.04,132.16,132.0,132.07,20370.0,123.5684,123.6807,123.531,123.5965,20370.0
2020-05-12 15:00:00,132.04,132.1,131.91,131.95,19049.0,123.5684,123.6246,123.4468,123.4842,19049.0
2020-05-12 15:10:00,131.91,131.91,131.37,131.44,22191.0,123.4468,123.4468,122.9414,123.0069,22191.0
2020-05-12 15:20:00,131.43,131.47,131.06,131.06,46511.0,122.9976,123.035,122.6513,122.6513,46511.0
2020-05-12 15:30:00,131.05,131.16,130.4,130.44,52773.0,122.6419,122.7449,122.0337,122.0711,52773.0
2020-05-12 15:40:00,130.46,130.6,129.94,130.6,73997.0,122.0898,122.2208,121.6032,122.2208,73997.0
2020-05-12 15:50:00,130.52,130.95,130.06,130.07,261498.0,122.146,122.5484,121.7155,121.7248,261498.0
2020-05-13 09:30:00,130.95,131.13,126.51,127.24,134389.0,122.5484,122.7168,118.3932,119.0764,134389.0
2020-05-13 09:40:00,127.21,128.73,127.0,128.18,59956.0,119.0483,120.4708,118.8518,119.9561,59956.0
2020-05-13 09:50:00,128.34,128.82,128.06,128.55,71936.0,120.1058,120.555,119.8438,120.3023,71936.0
2020-05-13 10:00:00,128.55,128.81,128.45,128.52,69984.0,120.3023,120.5457,120.2088,120.2743,69984.0
2020-05-13 10:10:00,128.52,128.65,127.33,127.46,71289.0,120.2743,120.3959,119.1606,119.2823,71289.0
2020-05-13 10:20:00,127.46,127.88,127.3,127.8,44371.0,119.2823,119.6753,119.1325,119.6005,44371.0
2020-05-13 10:30:00,127.83,128.51,127.37,127.42,73148.0,119.6285,120.2649,119.1981,119.2448,73148.0
2020-05-13 10:40:00,127.37,127.5,126.99,127.05,37497.0,119.1981,119.3197,118.8424,118.8986,37497.0
2020-05-13 10:50:00,127.08,127.39,126.95,127.01,33385.0,118.9267,119.2168,118.805,118.8611,33385.0
2020-05-13 11:00:00,126.97,127.13,126.84,126.89,42210.0,118.8237,118.9735,118.7021,118.7488,42210.0
2020-05-13 11:10:00,126.87,127.09,126.09,126.09,40304.0,118.7301,118.936,118.0002,118.0002,40304.0
2020-05-13 11:20:00,126.05,126.16,125.51,126.07,32652.0,117.9627,118.0657,117.4574,117.9815,32652.0
2020-05-13 11:30:00,126.15,126.23,125.39,125.4,49247.0,118.0563,118.1312,117.3451,117.3544,49247.0
2020-05-13 11:40:00,125.42,125.46,124.6,124.66,51651.0,117.3732,117.4106,116.6058,116.6619,51651.0
2020-05-13 11:50:00,124.7,124.93,124.5,124.77,36743.0,116.6994,116.9146,116.5122,116.7649,36743.0
2020-05-13 12:00:00,124.83,125.53,124.8,125.16,34814.0,116.821,117.4761,116.7929,117.1298,34814.0
2020-05-13 12:10:00,125.16,125.2,124.91,125.06,28665.0,117.1298,117.1673,116.8959,117.0363,28665.0
2020-05-13 12:20:00,125.08,125.4,125.07,125.36,32109.0,117.055,117.3544,117.0456,117.317,32109.0
2020-05-13 12:30:00,125.33,125.76,125.33,125.66,27972.0,117.2889,117.6913,117.2889,117.5978,27972.0
2020-05-13 12:40:00,125.61,125.69,125.31,125.66,23722.0,117.551,117.6258,117.2702,117.5978,23722.0
2020-05-13 12:50:00,125.69,125.83,125.6,125.81,17364.0,117.6258,117.7569,117.5416,117.7381,17364.0
2020-05-13 13:00:00,125.84,126.16,125.72,125.99,17264.0,117.7662,118.0657,117.6539,117.9066,17264.0
2020-05-13 13:10:00,125.99,126.77,125.99,126.76,22474.0,117.9066,118.6365,117.9066,118.6272,22474.0
2020-05-13 13:20:00,126.68,126.68,125.89,126.07,23445.0,118.5523,118.5523,117.813,117.9815,23445.0
2020-05-13 13:30:00,126.08,126.28,125.96,126.28,20004.0,117.9908,118.178,117.8785,118.178,20004.0
2020-05-13 13:40:00,126.36,126.49,126.16,126.31,9553.0,118.2529,118.3745,118.0657,118.2061,9553.0
2020-05-13 13:50:00,126.31,126.31,125.94,126.13,11691.0,118.2061,118.2061,117.8598,118.0376,11691.0
2020-05-13 14:00:00,126.1,126.22,125.92,126.13,18939.0,118.0095,118.1218,117.8411,118.0376,18939.0
2020-05-13 14:10:00,126.13,126.49,126.05,126.27,14810.0,118.0376,118.3745,117.9627,118.1686,14810.0
2020-05-13 14:20:00,126.24,126.4,125.98,125.98,14733.0,118.1406,118.2903,117.8972,117.8972,14733.0
2020-05-13 14:30:00,126.04,126.21,125.93,126.11,18179.0,117.9534,118.1125,117.8504,118.0189,18179.0
2020-05-13 14:40:00,126.11,126.13,125.71,125.79,17634.0,118.0189,118.0376,117.6446,117.7194,17634.0
2020-05-13 14:50:00,125.77,125.84,125.6,125.66,19265.0,117.7007,117.7662,117.5416,117.5978,19265.0
2020-05-13 15:00:00,125.7,126.26,125.63,125.71,21690.0,117.6352,118.1593,117.5697,117.6446,21690.0
2020-05-13 15:10:00,125.84,125.9,125.6,125.71,19083.0,117.7662,117.8224,117.5416,117.6446,19083.0
2020-05-13 15:20:00,125.72,125.72,125.04,125.37,27922.0,117.6539,117.6539,117.0175,117.3264,27922.0
2020-05-13 15:30:00,125.33,125.86,125.15,125.56,46282.0,117.2889,117.7849,117.1205,117.5042,46282.0
2020-05-13 15:40:00,125.59,125.82,125.23,125.6,50493.0,117.5323,117.7475,117.1954,117.5416,50493.0
2020-05-13 15:50:00,125.57,126.14,125.52,125.82,104547.0,117.5135,118.047,117.4667,117.7475,104547.0
2020-05-14 09:30:00,123.0,123.99,121.62,121.68,96055.0,115.1084,116.0349,113.817,113.8731,96055.0
2020-05-14 09:40:00,121.67,121.78,120.26,120.33,70286.0,113.8638,113.9667,112.5442,112.6097,70286.0
2020-05-14 09:50:00,120.27,120.28,118.52,118.62,124318.0,112.5536,112.5629,110.9159,111.0094,124318.0
2020-05-14 10:00:00,118.64,119.0,117.85,118.76,218092.0,111.0282,111.3651,110.2888,111.1405,218092.0
2020-05-14 10:10:00,118.79,119.47,118.62,119.39,140737.0,111.1685,111.8049,111.0094,111.73,140737.0
2020-05-14 10:20:00,119.49,120.51,119.27,120.47,76659.0,111.8236,112.7782,111.6177,112.7408,76659.0
2020-05-14 10:30:00,120.57,121.93,120.32,121.74,62102.0,112.8343,114.1071,112.6004,113.9293,62102.0
2020-05-14 10:40:00,121.72,122.77,121.36,122.69,36842.0,113.9106,114.8932,113.5736,114.8183,36842.0
2020-05-14 10:50:00,122.61,123.65,122.43,122.55,64320.0,114.7434,115.7167,114.575,114.6873,64320.0
2020-05-14 11:00:00,122.55,123.52,122.55,123.35,67601.0,114.6873,115.5951,114.6873,115.436,67601.0
2020-05-14 11:10:00,123.42,123.6,122.8,123.54,41801.0,115.5015,115.6699,114.9213,115.6138,41801.0
2020-05-14 11:20:00,123.4,123.4,122.01,122.13,55880.0,115.4828,115.4828,114.1819,114.2942,55880.0
2020-05-14 11:30:00,122.2,122.55,121.54,121.54,32201.0,114.3598,114.6873,113.7421,113.7421,32201.0
2020-05-14 11:40:00,121.62,121.99,121.09,121.9,23747.0,113.817,114.1632,113.321,114.079,23747.0
2020-05-14 11:50:00,121.85,122.97,121.78,122.56,16218.0,114.0322,115.0804,113.9667,114.6967,16218.0
2020-05-14 12:00:00,122.57,122.95,122.4,122.78,15143.0,114.706,115.0616,114.5469,114.9025,15143.0
2020-05-14 12:10:00,122.78,123.5,122.78,123.24,19099.0,114.9025,115.5763,114.9025,115.333,19099.0
2020-05-14 12:20:00,123.25,123.95,123.19,123.64,27211.0,115.3424,115.9975,115.2862,115.7074,27211.0
2020-05-14 12:30:00,123.58,124.17,123.58,123.9,18308.0,115.6512,116.2034,115.6512,115.9507,18308.0
2020-05-14 12:40:00,123.89,123.91,123.31,123.32,26090.0,115.9413,115.96,115.3985,115.4079,26090.0
2020-05-14 12:50:00,123.37,124.57,123.36,124.51,22150.0,115.4547,116.5777,115.4453,116.5215,22150.0
2020-05-14 13:00:00,124.44,124.58,124.35,124.53,18778.0,116.456,116.5871,116.3718,116.5403,18778.0
2020-05-14 13:10:00,124.58,124.95,124.58,124.95,28032.0,116.5871,116.9333,116.5871,116.9333,28032.0
2020-05-14 13:20:00,124.99,125.44,124.8,124.9,33437.0,116.9708,117.3919,116.7929,116.8865,33437.0
2020-05-14 13:30:00,124.88,125.07,124.04,124.2,40134.0,116.8678,117.0456,116.0817,116.2314,40134.0
2020-05-14 13:40:00,124.16,124.64,123.99,124.46,15442.0,116.194,116.6432,116.0349,116.4748,15442.0
2020-05-14 13:50:00,124.45,124.82,124.2,124.24,19280.0,116.4654,116.8117,116.2314,116.2689,19280.0
2020-05-14 14:00:00,124.2,124.36,123.88,124.29,20971.0,116.2314,116.3812,115.932,116.3157,20971.0
2020-05-14 14:10:00,124.33,124.61,124.24,124.4,14971.0,116.3531,116.6151,116.2689,116.4186,14971.0
2020-05-14 14:20:00,124.38,124.63,124.34,124.46,12950.0,116.3999,116.6338,116.3625,116.4748,12950.0
2020-05-14 14:30:00,124.47,124.61,124.08,124.13,12150.0,116.4841,116.6151,116.1191,116.1659,12150.0
2020-05-14 14:40:00,124.17,124.31,123.97,124.13,16285.0,116.2034,116.3344,116.0162,116.1659,16285.0
2020-05-14 14:50:00,124.13,124.82,123.99,124.7,13672.0,116.1659,116.8117,116.0349,116.6994,13672.0
2020-05-14 15:00:00,124.69,125.34,124.62,125.15,17736.0,116.69,117.2983,116.6245,117.1205,17736.0
2020-05-14 15:10:00,125.16,125.49,124.94,125.17,20864.0,117.1298,117.4387,116.924,117.1392,20864.0
2020-05-14 15:20:00,125.16,125.73,125.16,125.62,23140.0,117.1298,117.6633,117.1298,117.5603,23140.0
2020-05-14 15:30:00,125.57,125.71,125.13,125.32,32247.0,117.5135,117.6446,117.1018,117.2796,32247.0
2020-05-14 15:40:00,125.33,126.14,125.18,126.05,41641.0,117.2889,118.047,117.1486,117.9627,41641.0
2020-05-14 15:50:00,126.15,126.96,126.1,126.73,194073.0,118.0563,118.8144,118.0095,118.5991,194073.0
2020-05-15 09:30:00,125.99,126.62,124.69,126.62,98384.0,117.9066,118.4962,116.69,118.4962,98384.0
2020-05-15 09:40:00,126.58,126.91,125.67,126.82,35988.0,118.4587,118.7676,117.6071,118.6833,35988.0
2020-05-15 09:50:00,126.85,127.5,126.54,126.71,28067.0,118.7114,119.3197,118.4213,118.5804,28067.0
2020-05-15 10:00:00,126.71,126.8,125.88,126.13,53483.0,118.5804,118.6646,117.8036,118.0376,53483.0
2020-05-15 10:10:00,126.07,126.97,126.07,126.7,15701.0,117.9815,118.8237,117.9815,118.571,15701.0
2020-05-15 10:20:00,126.73,127.48,126.35,126.35,48730.0,118.5991,119.301,118.2435,118.2435,48730.0
2020-05-15 10:30:00,126.28,126.97,125.83,126.68,18365.0,118.178,118.8237,117.7569,118.5523,18365.0
2020-05-15 10:40:00,126.52,126.67,126.37,126.49,9400.0,118.4026,118.543,118.2622,118.3745,9400.0
2020-05-15 10:50:00,126.5,126.51,125.81,126.2,12671.0,118.3839,118.3932,117.7381,118.1031,12671.0
2020-05-15 11:00:00,126.18,126.18,125.46,125.64,25401.0,118.0844,118.0844,117.4106,117.579,25401.0
2020-05-15 11:10:00,125.62,125.95,125.45,125.87,8774.0,117.5603,117.8692,117.4012,117.7943,8774.0
2020-05-15 11:20:00,125.83,126.17,125.68,125.75,28348.0,117.7569,118.075,117.6165,117.682,28348.0
2020-05-15 11:30:00,125.67,125.91,125.49,125.75,15952.0,117.6071,117.8317,117.4387,117.682,15952.0
2020-05-15 11:40:00,125.79,125.83,125.43,125.51,11397.0,117.7194,117.7569,117.3825,117.4574,11397.0
2020-05-15 11:50:00,125.52,125.9,125.38,125.65,17674.0,117.4667,117.8224,117.3357,117.5884,17674.0
2020-05-15 12:00:00,125.66,126.17,125.66,126.15,19150.0,117.5978,118.075,117.5978,118.0563,19150.0
2020-05-15 12:10:00,126.13,126.13,125.77,125.8,10845.0,118.0376,118.0376,117.7007,117.7288,10845.0
2020-05-15 12:20:00,125.84,126.33,125.84,126.19,19500.0,117.7662,118.2248,117.7662,118.0938,19500.0
2020-05-15 12:30:00,126.17,126.48,126.14,126.43,22699.0,118.075,118.3652,118.047,118.3184,22699.0
2020-05-15 12:40:00,126.44,126.65,126.32,126.42,19928.0,118.3277,118.5242,118.2154,118.309,19928.0
2020-05-15 12:50:00,126.39,126.48,125.95,126.05,94102.0,118.2809,118.3652,117.8692,117.9627,94102.0
2020-05-15 13:00:00,126.11,126.37,126.1,126.17,15742.0,118.0189,118.2622,118.0095,118.075,15742.0
2020-05-15 13:10:00,126.23,126.64,126.19,126.25,18520.0,118.1312,118.5149,118.0938,118.1499,18520.0
2020-05-15 13:20:00,126.31,126.81,126.29,126.81,16084.0,118.2061,118.674,118.1873,118.674,16084.0
2020-05-15 13:30:00,126.77,127.18,126.65,127.11,18104.0,118.6365,119.0202,118.5242,118.9547,18104.0
2020-05-15 13:40:00,127.03,127.17,126.66,126.75,11429.0,118.8799,119.0109,118.5336,118.6178,11429.0
2020-05-15 13:50:00,126.82,127.33,126.76,127.33,11030.0,118.6833,119.1606,118.6272,119.1606,11030.0
2020-05-15 14:00:00,127.34,127.7,127.33,127.5,9920.0,119.17,119.5069,119.1606,119.3197,9920.0
2020-05-15 14:10:00,127.5,127.53,127.29,127.35,12501.0,119.3197,119.3478,119.1232,119.1793,12501.0
2020-05-15 14:20:00,127.37,127.51,127.29,127.51,16456.0,119.1981,119.3291,119.1232,119.3291,16456.0
2020-05-15 14:30:00,127.52,127.52,126.89,127.02,10653.0,119.3384,119.3384,118.7488,118.8705,10653.0
2020-05-15 14:40:00,126.98,127.16,126.89,126.96,15649.0,118.8331,119.0015,118.7488,118.8144,15649.0
2020-05-15 14:50:00,126.95,127.23,126.39,126.39,19925.0,118.805,119.067,118.2809,118.2809,19925.0
2020-05-15 15:00:00,126.44,126.88,126.3,126.76,19087.0,118.3277,118.7395,118.1967,118.6272,19087.0
2020-05-15 15:10:00,126.76,126.76,126.49,126.57,17689.0,118.6272,118.6272,118.3745,118.4494,17689.0
2020-05-15 15:20:00,126.56,126.72,126.31,126.36,15606.0,118.44,118.5898,118.2061,118.2529,15606.0
2020-05-15 15:30:00,126.39,126.45,125.88,125.97,35683.0,118.2809,118.3371,117.8036,117.8879,35683.0
2020-05-15 15:40:00,125.99,126.08,125.63,126.0,46508.0,117.9066,117.9908,117.5697,117.916,46508.0
2020-05-15 15:50:00,125.99,126.02,125.65,126.0,200125.0,117.9066,117.9347,117.5884,117.916,200125.0
2020-05-18 09:30:00,131.98,133.83,130.51,133.73,118672.0,123.5123,125.2436,122.1366,125.15,118672.0
2020-05-18 09:40:00,133.81,134.69,133.29,134.49,46098.0,125.2249,126.0484,124.7382,125.8612,46098.0
2020-05-18 09:50:00,134.35,134.36,133.19,133.36,59477.0,125.7302,125.7396,124.6446,124.8037,59477.0
2020-05-18 10:00:00,133.43,133.85,133.29,133.64,75309.0,124.8692,125.2623,124.7382,125.0658,75309.0
2020-05-18 10:10:00,133.62,134.1,133.36,134.1,92619.0,125.0471,125.4963,124.8037,125.4963,92619.0
2020-05-18 10:20:00,134.09,134.14,133.74,133.78,45430.0,125.4869,125.5337,125.1594,125.1968,45430.0
2020-05-18 10:30:00,133.82,134.13,133.29,133.98,112513.0,125.2342,125.5243,124.7382,125.384,112513.0
2020-05-18 10:40:00,133.96,134.48,133.72,134.38,71791.0,125.3652,125.8519,125.1406,125.7583,71791.0
2020-05-18 10:50:00,134.44,134.72,133.91,133.91,91016.0,125.8144,126.0765,125.3185,125.3185,91016.0
2020-05-18 11:00:00,133.91,134.77,133.81,134.73,67671.0,125.3185,126.1233,125.2249,126.0858,67671.0
2020-05-18 11:10:00,134.71,135.52,134.4,135.43,71303.0,126.0671,126.8252,125.777,126.7409,71303.0
2020-05-18 11:20:00,135.41,136.4,135.4,136.4,50902.0,126.7222,127.6487,126.7129,127.6487,50902.0
2020-05-18 11:30:00,136.44,136.72,136.25,136.44,27201.0,127.6861,127.9482,127.5083,127.6861,27201.0
2020-05-18 11:40:00,136.5,136.62,136.17,136.24,24470.0,127.7423,127.8546,127.4335,127.499,24470.0
2020-05-18 11:50:00,136.24,137.14,136.24,137.06,32867.0,127.499,128.3412,127.499,128.2664,32867.0
2020-05-18 12:00:00,137.13,137.46,136.97,137.31,28563.0,128.3319,128.6407,128.1821,128.5003,28563.0
2020-05-18 12:10:00,137.31,137.37,136.69,136.77,19684.0,128.5003,128.5565,127.9201,127.995,19684.0
2020-05-18 12:20:00,136.78,136.86,136.49,136.51,30376.0,128.0043,128.0792,127.7329,127.7516,30376.0
2020-05-18 12:30:00,136.52,136.57,136.21,136.47,27980.0,127.761,127.8078,127.4709,127.7142,27980.0
2020-05-18 12:40:00,136.49,136.6,136.26,136.37,14676.0,127.7329,127.8359,127.5177,127.6206,14676.0
2020-05-18 12:50:00,136.38,137.02,136.35,136.95,15098.0,127.63,128.2289,127.6019,128.1634,15098.0
2020-05-18 13:00:00,136.99,137.17,136.91,137.13,16301.0,128.2008,128.3693,128.126,128.3319,16301.0
2020-05-18 13:10:00,137.13,137.48,137.12,137.32,19781.0,128.3319,128.6594,128.3225,128.5097,19781.0
2020-05-18 13:20:00,137.4,137.85,137.4,137.68,29057.0,128.5845,129.0057,128.5845,128.8466,29057.0
2020-05-18 13:30:00,137.71,137.71,137.21,137.31,16296.0,128.8746,128.8746,128.4067,128.5003,16296.0
2020-05-18 13:40:00,137.25,137.76,137.25,137.68,19107.0,128.4442,128.9214,128.4442,128.8466,19107.0
2020-05-18 13:50:00,137.68,137.77,137.41,137.49,15150.0,128.8466,128.9308,128.5939,128.6688,15150.0
2020-05-18 14:00:00,137.51,137.65,137.32,137.4,12628.0,128.6875,128.8185,128.5097,128.5845,12628.0
2020-05-18 14:10:00,137.39,137.48,137.14,137.18,39349.0,128.5752,128.6594,128.3412,128.3787,39349.0
2020-05-18 14:20:00,137.19,137.45,136.99,137.41,13802.0,128.388,128.6313,128.2008,128.5939,13802.0
2020-05-18 14:30:00,137.4,137.91,137.36,137.88,24483.0,128.5845,129.0618,128.5471,129.0337,24483.0
2020-05-18 14:40:00,137.93,138.21,137.81,138.18,30875.0,129.0805,129.3426,128.9682,129.3145,30875.0
2020-05-18 14:50:00,138.17,138.23,137.78,137.81,27302.0,129.3051,129.3613,128.9402,128.9682,27302.0
2020-05-18 15:00:00,137.89,138.17,137.87,138.16,46505.0,129.0431,129.3051,129.0244,129.2958,46505.0
2020-05-18 15:10:00,138.07,138.43,137.95,138.37,44925.0,129.2115,129.5485,129.0992,129.4923,44925.0
2020-05-18 15:20:00,138.37,138.49,138.11,138.26,31800.0,129.4923,129.6046,129.249,129.3894,31800.0
2020-05-18 15:30:00,138.21,138.46,138.17,138.26,47411.0,129.3426,129.5765,129.3051,129.3894,47411.0
2020-05-18 15:40:00,138.28,138.87,138.18,138.84,72167.0,129.4081,129.9602,129.3145,129.9321,72167.0
2020-05-18 15:50:00,138.85,138.87,137.8,137.9,133894.0,129.9415,129.9602,128.9589,129.0525,133894.0
2020-05-19 09:30:00,139.13,139.44,136.31,136.9,108325.0,130.2035,130.4937,127.5645,128.1166,108325.0
2020-05-19 09:40:00,136.9,137.15,136.05,136.09,31098.0,128.1166,128.3506,127.3212,127.3586,31098.0
2020-05-19 09:50:00,136.09,137.16,135.44,137.15,58876.0,127.3586,128.3599,126.7503,128.3506,58876.0
2020-05-19 10:00:00,137.1,137.94,136.28,137.79,33601.0,128.3038,129.0899,127.5364,128.9495,33601.0
2020-05-19 10:10:00,137.84,137.84,136.37,136.37,28819.0,128.9963,128.9963,127.6206,127.6206,28819.0
2020-05-19 10:20:00,136.34,137.06,136.17,136.94,54523.0,127.5925,128.2664,127.4335,128.154,54523.0
2020-05-19 10:30:00,136.96,137.16,136.04,136.19,45419.0,128.1728,128.3599,127.3118,127.4522,45419.0
2020-05-19 10:40:00,136.17,136.34,135.62,136.31,40361.0,127.4335,127.5925,126.9187,127.5645,40361.0
2020-05-19 10:50:00,136.37,137.39,136.37,137.14,24735.0,127.6206,128.5752,127.6206,128.3412,24735.0
2020-05-19 11:00:00,137.22,137.93,136.82,137.01,42649.0,128.4161,129.0805,128.0417,128.2196,42649.0
2020-05-19 11:10:00,137.14,137.35,137.04,137.31,37082.0,128.3412,128.5377,128.2476,128.5003,37082.0
2020-05-19 11:20:00,137.28,137.79,137.28,137.6,13504.0,128.4722,128.9495,128.4722,128.7717,13504.0
2020-05-19 11:30:00,137.55,137.71,137.19,137.42,39309.0,128.7249,128.8746,128.388,128.6033,39309.0
2020-05-19 11:40:00,137.36,137.67,137.0,137.0,17967.0,128.5471,128.8372,128.2102,128.2102,17967.0
2020-05-19 11:50:00,137.06,137.4,136.99,137.36,13371.0,128.2664,128.5845,128.2008,128.5471,13371.0
2020-05-19 12:00:00,137.37,137.73,137.37,137.73,28055.0,128.5565,128.8934,128.5565,128.8934,28055.0
2020-05-19 12:10:00,137.65,137.69,137.08,137.13,32681.0,128.8185,128.8559,128.2851,128.3319,32681.0
2020-05-19 12:20:00,137.13,137.29,136.99,136.99,8400.0,128.3319,128.4816,128.2008,128.2008,8400.0
2020-05-19 12:30:00,136.99,137.05,136.75,136.89,15979.0,128.2008,128.257,127.9762,128.1073,15979.0
2020-05-19 12:40:00,136.89,137.34,136.86,137.26,23321.0,128.1073,128.5284,128.0792,128.4535,23321.0
2020-05-19 12:50:00,137.29,137.32,137.23,137.27,10701.0,128.4816,128.5097,128.4254,128.4629,10701.0
2020-05-19 13:00:00,137.27,137.33,137.07,137.28,14146.0,128.4629,128.519,128.2757,128.4722,14146.0
2020-05-19 13:10:00,137.24,137.78,137.24,137.69,11817.0,128.4348,128.9402,128.4348,128.8559,11817.0
2020-05-19 13:20:00,137.66,137.69,137.23,137.23,22768.0,128.8279,128.8559,128.4254,128.4254,22768.0
2020-05-19 13:30:00,137.21,137.88,137.21,137.81,19832.0,128.4067,129.0337,128.4067,128.9682,19832.0
2020-05-19 13:40:00,137.82,138.03,137.75,137.75,15486.0,128.9776,129.1741,128.9121,128.9121,15486.0
2020-05-19 13:50:00,137.72,137.76,137.6,137.72,8778.0,128.884,128.9214,128.7717,128.884,8778.0
2020-05-19 14:00:00,137.76,138.0,137.51,138.0,15332.0,128.9214,129.146,128.6875,129.146,15332.0
2020-05-19 14:10:00,137.97,138.04,137.84,137.98,17157.0,129.118,129.1835,128.9963,129.1273,17157.0
2020-05-19 14:20:00,137.95,138.09,137.94,138.09,18143.0,129.0992,129.2303,129.0899,129.2303,18143.0
2020-05-19 14:30:00,138.1,138.12,137.98,138.08,17871.0,129.2396,129.2583,129.1273,129.2209,17871.0
2020-05-19 14:40:00,138.09,138.15,137.96,138.1,21288.0,129.2303,129.2864,129.1086,129.2396,21288.0
2020-05-19 14:50:00,138.1,138.1,136.81,136.97,24789.0,129.2396,129.2396,128.0324,128.1821,24789.0
2020-05-19 15:00:00,136.96,137.66,136.88,137.59,33459.0,128.1728,128.8279,128.0979,128.7623,33459.0
2020-05-19 15:10:00,137.58,138.11,137.47,137.62,46557.0,128.753,129.249,128.65,128.7904,46557.0
2020-05-19 15:20:00,137.62,137.63,136.92,137.16,113980.0,128.7904,128.7998,128.1353,128.3599,113980.0
2020-05-19 15:30:00,137.16,137.3,136.65,136.92,111289.0,128.3599,128.491,127.8827,128.1353,111289.0
2020-05-19 15:40:00,136.93,136.98,136.6,136.72,95742.0,128.1447,128.1915,127.8359,127.9482,95742.0
2020-05-19 15:50:00,136.69,136.83,136.12,136.16,160508.0,127.9201,128.0511,127.3867,127.4241,160508.0
2020-05-20 09:30:00,138.48,139.64,138.11,139.64,50578.0,129.5952,130.6808,129.249,130.6808,50578.0
2020-05-20 09:40:00,139.47,140.31,139.21,140.17,63200.0,130.5217,131.3078,130.2784,131.1768,63200.0
2020-05-20 09:50:00,140.18,140.38,140.01,140.3,40835.0,131.1862,131.3733,131.0271,131.2985,40835.0
2020-05-20 10:00:00,140.38,142.18,140.32,141.91,99580.0,131.3733,133.0579,131.3172,132.8052,99580.0
2020-05-20 10:10:00,141.91,142.48,141.81,142.16,69717.0,132.8052,133.3386,132.7116,133.0391,69717.0
2020-05-20 10:20:00,142.18,143.0,142.11,142.77,64406.0,133.0579,133.8252,132.9923,133.61,64406.0
2020-05-20 10:30:00,142.8,142.99,142.47,142.62,59720.0,133.6381,133.8159,133.3292,133.4696,59720.0
2020-05-20 10:40:00,142.69,142.73,142.19,142.53,47820.0,133.5351,133.5726,133.0672,133.3854,47820.0
2020-05-20 10:50:00,142.53,142.67,141.86,142.05,34104.0,133.3854,133.5164,132.7584,132.9362,34104.0
2020-05-20 11:00:00,142.08,142.14,141.25,141.74,27017.0,132.9643,133.0204,132.1875,132.6461,27017.0
2020-05-20 11:10:00,141.67,142.54,141.66,142.54,16422.0,132.5806,133.3948,132.5712,133.3948,16422.0
2020-05-20 11:20:00,142.46,142.57,142.14,142.21,17135.0,133.3199,133.4228,133.0204,133.0859,17135.0
2020-05-20 11:30:00,142.22,142.26,142.02,142.12,28622.0,133.0953,133.1327,132.9081,133.0017,28622.0
2020-05-20 11:40:00,142.19,142.97,142.19,142.82,27379.0,133.0672,133.7972,133.0672,133.6568,27379.0
2020-05-20 11:50:00,142.82,143.0,142.61,142.71,40814.0,133.6568,133.8252,133.4603,133.5539,40814.0
2020-05-20 12:00:00,142.72,142.8,142.36,142.44,35514.0,133.5632,133.6381,133.2263,133.3012,35514.0
2020-05-20 12:10:00,142.44,142.49,142.16,142.49,19774.0,133.3012,133.348,133.0391,133.348,19774.0
2020-05-20 12:20:00,142.54,142.94,142.45,142.94,28512.0,133.3948,133.7691,133.3105,133.7691,28512.0
2020-05-20 12:30:00,142.94,142.94,142.71,142.83,47264.0,133.7691,133.7691,133.5539,133.6662,47264.0
2020-05-20 12:40:00,142.87,142.87,142.28,142.67,57057.0,133.7036,133.7036,133.1514,133.5164,57057.0
2020-05-20 12:50:00,142.74,143.08,142.74,142.91,45941.0,133.5819,133.9001,133.5819,133.741,45941.0
2020-05-20 13:00:00,142.91,143.0,142.22,142.29,51653.0,133.741,133.8252,133.0953,133.1608,51653.0
2020-05-20 13:10:00,142.33,142.96,142.29,142.75,44154.0,133.1982,133.7878,133.1608,133.5913,44154.0
2020-05-20 13:20:00,142.76,142.88,142.37,142.39,41426.0,133.6006,133.7129,133.2357,133.2544,41426.0
2020-05-20 13:30:00,142.41,142.57,142.22,142.56,26258.0,133.2731,133.4228,133.0953,133.4135,26258.0
2020-05-20 13:40:00,142.56,142.69,142.42,142.54,31957.0,133.4135,133.5351,133.2825,133.3948,31957.0
2020-05-20 13:50:00,142.55,142.66,142.18,142.24,32767.0,133.4041,133.5071,133.0579,133.114,32767.0
2020-05-20 14:00:00,142.19,142.58,141.89,142.23,67758.0,133.0672,133.4322,132.7865,133.1046,67758.0
2020-05-20 14:10:00,142.31,142.38,142.0,142.2,45432.0,133.1795,133.245,132.8894,133.0766,45432.0
2020-05-20 14:20:00,142.19,142.47,142.15,142.35,39566.0,133.0672,133.3292,133.0298,133.2169,39566.0
2020-05-20 14:30:00,142.35,142.58,142.31,142.42,49716.0,133.2169,133.4322,133.1795,133.2825,49716.0
2020-05-20 14:40:00,142.41,142.49,142.21,142.41,33521.0,133.2731,133.348,133.0859,133.2731,33521.0
2020-05-20 14:50:00,142.41,142.9,142.36,142.69,25659.0,133.2731,133.7317,133.2263,133.5351,25659.0
2020-05-20 15:00:00,142.7,142.78,142.12,142.13,41253.0,133.5445,133.6194,133.0017,133.0111,41253.0
2020-05-20 15:10:00,142.18,142.26,141.73,141.96,42314.0,133.0579,133.1327,132.6367,132.852,42314.0
2020-05-20 15:20:00,141.97,142.47,141.97,142.45,30145.0,132.8613,133.3292,132.8613,133.3105,30145.0
2020-05-20 15:30:00,142.45,142.74,142.37,142.47,50710.0,133.3105,133.5819,133.2357,133.3292,50710.0
2020-05-20 15:40:00,142.44,142.58,142.24,142.26,59911.0,133.3012,133.4322,133.114,133.1327,59911.0
2020-05-20 15:50:00,142.3,142.69,141.97,142.31,159947.0,133.1702,133.5351,132.8613,133.1795,159947.0
2020-05-21 09:30:00,141.07,142.78,141.07,142.71,49123.0,132.0191,133.6194,132.0191,133.5539,49123.0
2020-05-21 09:40:00,142.61,143.59,142.53,143.34,33414.0,133.4603,134.3774,133.3854,134.1434,33414.0
2020-05-21 09:50:00,143.25,143.88,142.95,143.75,64137.0,134.0592,134.6488,133.7785,134.5271,64137.0
2020-05-21 10:00:00,143.78,143.87,143.2,143.53,40540.0,134.5552,134.6394,134.0124,134.3212,40540.0
2020-05-21 10:10:00,143.53,144.19,143.4,143.45,48826.0,134.3212,134.9389,134.1996,134.2464,48826.0
2020-05-21 10:20:00,143.41,143.78,143.35,143.47,58949.0,134.2089,134.5552,134.1528,134.2651,58949.0
2020-05-21 10:30:00,143.45,143.5,142.8,143.05,68022.0,134.2464,134.2932,133.6381,133.872,68022.0
2020-05-21 10:40:00,143.06,143.37,143.0,143.25,20520.0,133.8814,134.1715,133.8252,134.0592,20520.0
2020-05-21 10:50:00,143.25,143.45,143.13,143.13,19765.0,134.0592,134.2464,133.9469,133.9469,19765.0
2020-05-21 11:00:00,143.1,143.1,142.2,142.39,31688.0,133.9188,133.9188,133.0766,133.2544,31688.0
2020-05-21 11:10:00,142.36,142.79,141.9,142.0,44769.0,133.2263,133.6287,132.7958,132.8894,44769.0
2020-05-21 11:20:00,141.99,142.19,141.89,142.03,21585.0,132.88,133.0672,132.7865,132.9175,21585.0
2020-05-21 11:30:00,142.01,142.33,141.8,142.33,19522.0,132.8988,133.1982,132.7022,133.1982,19522.0
2020-05-21 11:40:00,142.34,142.82,142.29,142.52,19425.0,133.2076,133.6568,133.1608,133.376,19425.0
2020-05-21 11:50:00,142.51,142.76,142.36,142.47,18580.0,133.3667,133.6006,133.2263,133.3292,18580.0
2020-05-21 12:00:00,142.56,143.17,142.55,143.08,24091.0,133.4135,133.9843,133.4041,133.9001,24091.0
2020-05-21 12:10:00,143.03,143.23,142.99,143.06,26472.0,133.8533,134.0405,133.8159,133.8814,26472.0
2020-05-21 12:20:00,143.12,143.2,142.96,143.02,15270.0,133.9375,134.0124,133.7878,133.844,15270.0
2020-05-21 12:30:00,143.01,143.18,142.96,143.0,24615.0,133.8346,133.9937,133.7878,133.8252,24615.0
2020-05-21 12:40:00,143.03,143.68,143.01,143.66,26706.0,133.8533,134.4616,133.8346,134.4429,26706.0
2020-05-21 12:50:00,143.67,143.84,143.38,143.61,44019.0,134.4523,134.6114,134.1809,134.3961,44019.0
2020-05-21 13:00:00,143.61,144.35,143.43,144.31,101878.0,134.3961,135.0886,134.2277,135.0512,101878.0
2020-05-21 13:10:00,144.36,144.49,144.1,144.26,43343.0,135.098,135.2196,134.8547,135.0044,43343.0
2020-05-21 13:20:00,144.26,144.5,143.8,143.94,37920.0,135.0044,135.229,134.5739,134.7049,37920.0
2020-05-21 13:30:00,143.93,144.1,143.76,143.95,18899.0,134.6956,134.8547,134.5365,134.7143,18899.0
2020-05-21 13:40:00,143.93,144.02,143.7,143.81,23621.0,134.6956,134.7798,134.4803,134.5833,23621.0
2020-05-21 13:50:00,143.78,143.83,143.19,143.28,23503.0,134.5552,134.602,134.0031,134.0873,23503.0
2020-05-21 14:00:00,143.26,143.47,143.22,143.28,17791.0,134.0686,134.2651,134.0311,134.0873,17791.0
2020-05-21 14:10:00,143.29,143.96,143.28,143.96,32497.0,134.0966,134.7237,134.0873,134.7237,32497.0
2020-05-21 14:20:00,143.97,144.26,143.97,144.06,28090.0,134.733,135.0044,134.733,134.8172,28090.0
2020-05-21 14:30:00,144.09,144.28,143.73,143.73,52576.0,134.8453,135.0231,134.5084,134.5084,52576.0
2020-05-21 14:40:00,143.8,143.98,143.01,143.01,26741.0,134.5739,134.7424,133.8346,133.8346,26741.0
2020-05-21 14:50:00,142.99,143.18,142.76,142.88,27940.0,133.8159,133.9937,133.6006,133.7129,27940.0
2020-05-21 15:00:00,142.89,143.37,142.89,143.36,38304.0,133.7223,134.1715,133.7223,134.1621,38304.0
2020-05-21 15:10:00,143.32,143.68,143.21,143.6,44095.0,134.1247,134.4616,134.0218,134.3867,44095.0
2020-05-21 15:20:00,143.59,143.62,143.33,143.48,36650.0,134.3774,134.4055,134.1341,134.2744,36650.0
2020-05-21 15:30:00,143.47,143.54,142.64,142.77,55110.0,134.2651,134.3306,133.4883,133.61,55110.0
2020-05-21 15:40:00,142.81,143.09,142.64,142.89,66001.0,133.6474,133.9095,133.4883,133.7223,66001.0
2020-05-21 15:50:00,142.94,142.99,142.27,142.85,148645.0,133.7691,133.8159,133.1421,133.6849,148645.0
2020-05-22 09:30:00,148.0,148.41,143.45,143.59,246751.0,138.5044,138.8881,134.2464,134.3774,246751.0
2020-05-22 09:40:00,143.45,145.1,143.14,144.27,102159.0,134.2464,135.7905,133.9563,135.0138,102159.0
2020-05-22 09:50:00,144.21,144.7,143.15,143.88,71689.0,134.9576,135.4162,133.9656,134.6488,71689.0
2020-05-22 10:00:00,143.8,144.25,143.58,143.58,82814.0,134.5739,134.995,134.368,134.368,82814.0
2020-05-22 10:10:00,143.58,144.45,143.36,144.03,78484.0,134.368,135.1822,134.1621,134.7892,78484.0
2020-05-22 10:20:00,144.04,145.54,143.88,144.33,111868.0,134.7985,136.2023,134.6488,135.0699,111868.0
2020-05-22 10:30:00,144.34,145.87,144.34,144.7,63116.0,135.0793,136.5111,135.0793,135.4162,63116.0
2020-05-22 10:40:00,144.78,144.91,144.15,144.68,28398.0,135.491,135.6127,134.9015,135.3975,28398.0
2020-05-22 10:50:00,144.55,144.98,144.08,144.32,39127.0,135.2758,135.6782,134.836,135.0606,39127.0
2020-05-22 11:00:00,144.33,145.26,144.33,144.97,52736.0,135.0699,135.9402,135.0699,135.6689,52736.0
2020-05-22 11:10:00,144.99,145.09,144.68,144.95,41545.0,135.6876,135.7812,135.3975,135.6501,41545.0
2020-05-22 11:20:00,144.91,145.28,144.8,145.08,43371.0,135.6127,135.959,135.5098,135.7718,43371.0
2020-05-22 11:30:00,145.09,146.34,145.04,146.14,68865.0,135.7812,136.951,135.7344,136.7638,68865.0
2020-05-22 11:40:00,146.14,146.18,145.6,145.79,45028.0,136.7638,136.8012,136.2584,136.4362,45028.0
2020-05-22 11:50:00,145.86,145.86,144.81,144.97,47417.0,136.5018,136.5018,135.5191,135.6689,47417.0
2020-05-22 12:00:00,145.03,145.25,144.63,144.83,70421.0,135.725,135.9309,135.3507,135.5378,70421.0
2020-05-22 12:10:00,144.88,145.0,144.5,144.68,31609.0,135.5846,135.6969,135.229,135.3975,31609.0
2020-05-22 12:20:00,144.68,144.8,144.0,144.33,60380.0,135.3975,135.5098,134.7611,135.0699,60380.0
2020-05-22 12:30:00,144.33,144.49,143.87,143.88,55541.0,135.0699,135.2196,134.6394,134.6488,55541.0
2020-05-22 12:40:00,143.95,143.95,143.11,143.2,43247.0,134.7143,134.7143,133.9282,134.0124,43247.0
2020-05-22 12:50:00,143.19,143.53,142.78,142.99,102299.0,134.0031,134.3212,133.6194,133.8159,102299.0
2020-05-22 13:00:00,142.95,142.97,142.1,142.34,55465.0,133.7785,133.7972,132.983,133.2076,55465.0
2020-05-22 13:10:00,142.38,142.38,141.82,142.03,50311.0,133.245,133.245,132.721,132.9175,50311.0
2020-05-22 13:20:00,142.02,142.64,141.74,141.86,47538.0,132.9081,133.4883,132.6461,132.7584,47538.0
2020-05-22 13:30:00,141.86,142.07,141.58,141.78,48660.0,132.7584,132.9549,132.4964,132.6835,48660.0
2020-05-22 13:40:00,141.81,141.84,141.31,141.69,46097.0,132.7116,132.7397,132.2437,132.5993,46097.0
2020-05-22 13:50:00,141.67,142.65,141.63,142.26,73829.0,132.5806,133.4977,132.5431,133.1327,73829.0
2020-05-22 14:00:00,142.25,142.26,141.48,141.53,51840.0,133.1234,133.1327,132.4028,132.4496,51840.0
2020-05-22 14:10:00,141.56,141.66,141.41,141.51,32373.0,132.4776,132.5712,132.3373,132.4308,32373.0
2020-05-22 14:20:00,141.51,141.55,140.9,141.18,41918.0,132.4308,132.4683,131.86,132.122,41918.0
2020-05-22 14:30:00,141.19,141.2,140.56,140.67,28390.0,132.1314,132.1407,131.5418,131.6447,28390.0
2020-05-22 14:40:00,140.64,140.68,140.33,140.58,32107.0,131.6167,131.6541,131.3266,131.5605,32107.0
2020-05-22 14:50:00,140.52,140.75,140.41,140.63,30166.0,131.5044,131.7196,131.4014,131.6073,30166.0
2020-05-22 15:00:00,140.59,140.86,140.35,140.61,29023.0,131.5699,131.8225,131.3453,131.5886,29023.0
2020-05-22 15:10:00,140.61,140.96,140.46,140.5,52630.0,131.5886,131.9161,131.4482,131.4856,52630.0
2020-05-22 15:20:00,140.54,140.55,138.76,138.84,130896.0,131.5231,131.5324,129.8573,129.9321,130896.0
2020-05-22 15:30:00,138.86,140.04,138.76,139.92,82173.0,129.9509,131.0552,129.8573,130.9429,82173.0
2020-05-22 15:40:00,139.89,140.15,139.63,140.15,58448.0,130.9148,131.1581,130.6715,131.1581,58448.0
2020-05-22 15:50:00,140.14,140.83,139.9,140.75,162667.0,131.1487,131.7945,130.9241,131.7196,162667.0
2020-05-26 09:30:00,144.46,148.04,144.46,147.71,151291.0,135.1916,138.5419,135.1916,138.2331,151291.0
2020-05-26 09:40:00,147.85,149.39,147.59,149.15,90073.0,138.3641,139.8053,138.1208,139.5807,90073.0
2020-05-26 09:50:00,149.05,150.5,148.85,149.29,128233.0,139.4871,140.8441,139.2999,139.7117,128233.0
2020-05-26 10:00:00,149.41,149.53,148.52,149.22,46205.0,139.824,139.9363,138.9911,139.6462,46205.0
2020-05-26 10:10:00,149.13,150.53,149.09,150.53,38587.0,139.5619,140.8721,139.5245,140.8721,38587.0
2020-05-26 10:20:00,150.56,150.79,149.3,149.92,48306.0,140.9002,141.1154,139.721,140.3013,48306.0
2020-05-26 10:30:00,149.99,150.3,149.78,150.15,29440.0,140.3668,140.6569,140.1702,140.5165,29440.0
2020-05-26 10:40:00,150.15,150.4,149.99,150.15,24161.0,140.5165,140.7505,140.3668,140.5165,24161.0
2020-05-26 10:50:00,150.16,150.46,150.02,150.1,18611.0,140.5259,140.8066,140.3948,140.4697,18611.0
2020-05-26 11:00:00,150.02,150.84,150.02,150.81,21179.0,140.3948,141.1622,140.3948,141.1342,21179.0
2020-05-26 11:10:00,150.73,151.0,150.52,150.8,25951.0,141.0593,141.312,140.8628,141.1248,25951.0
2020-05-26 11:20:00,150.73,150.73,149.63,150.06,24491.0,141.0593,141.0593,140.0299,140.4323,24491.0
2020-05-26 11:30:00,150.04,150.06,149.02,149.25,37311.0,140.4136,140.4323,139.459,139.6743,37311.0
2020-05-26 11:40:00,149.26,149.27,148.75,149.22,40525.0,139.6836,139.693,139.2063,139.6462,40525.0
2020-05-26 11:50:00,149.41,149.5,148.69,148.81,25484.0,139.824,139.9082,139.1502,139.2625,25484.0
2020-05-26 12:00:00,148.8,149.09,148.56,148.83,16927.0,139.2531,139.5245,139.0285,139.2812,16927.0
2020-05-26 12:10:00,148.85,149.19,148.82,148.91,16058.0,139.2999,139.6181,139.2718,139.3561,16058.0
2020-05-26 12:20:00,148.86,149.11,148.55,148.55,21658.0,139.3093,139.5432,139.0192,139.0192,21658.0
2020-05-26 12:30:00,148.64,148.93,148.6,148.9,14710.0,139.1034,139.3748,139.066,139.3467,14710.0
2020-05-26 12:40:00,148.9,149.62,148.9,149.57,48496.0,139.3467,140.0205,139.3467,139.9737,48496.0
2020-05-26 12:50:00,149.56,149.75,148.81,149.19,100977.0,139.9644,140.1422,139.2625,139.6181,100977.0
2020-05-26 13:00:00,149.2,149.75,149.2,149.58,22372.0,139.6275,140.1422,139.6275,139.9831,22372.0
2020-05-26 13:10:00,149.5,149.77,149.49,149.58,31731.0,139.9082,140.1609,139.8989,139.9831,31731.0
2020-05-26 13:20:00,149.6,149.75,149.43,149.58,22217.0,140.0018,140.1422,139.8427,139.9831,22217.0
2020-05-26 13:30:00,149.58,149.7,149.47,149.7,15299.0,139.9831,140.0954,139.8801,140.0954,15299.0
2020-05-26 13:40:00,149.68,149.83,149.5,149.61,16466.0,140.0767,140.217,139.9082,140.0112,16466.0
2020-05-26 13:50:00,149.65,149.77,149.45,149.56,12127.0,140.0486,140.1609,139.8614,139.9644,12127.0
2020-05-26 14:00:00,149.55,149.77,149.55,149.65,15070.0,139.955,140.1609,139.955,140.0486,15070.0
2020-05-26 14:10:00,149.64,149.75,149.5,149.61,14636.0,140.0392,140.1422,139.9082,140.0112,14636.0
2020-05-26 14:20:00,149.65,149.9,149.64,149.87,20138.0,140.0486,140.2825,140.0392,140.2545,20138.0
2020-05-26 14:30:00,149.9,149.92,149.54,149.67,28959.0,140.2825,140.3013,139.9456,140.0673,28959.0
2020-05-26 14:40:00,149.62,149.86,149.45,149.85,18776.0,140.0205,140.2451,139.8614,140.2358,18776.0
2020-05-26 14:50:00,149.88,149.95,149.77,149.8,16962.0,140.2638,140.3293,140.1609,140.189,16962.0
2020-05-26 15:00:00,149.81,149.81,149.27,149.4,28607.0,140.1983,140.1983,139.693,139.8146,28607.0
2020-05-26 15:10:00,149.46,149.91,149.46,149.91,19986.0,139.8708,140.2919,139.8708,140.2919,19986.0
2020-05-26 15:20:00,149.94,150.06,149.7,149.77,30442.0,140.32,140.4323,140.0954,140.1609,30442.0
2020-05-26 15:30:00,149.77,149.79,148.7,148.86,54159.0,140.1609,140.1796,139.1595,139.3093,54159.0
2020-05-26 15:40:00,148.82,148.83,147.89,147.92,77902.0,139.2718,139.2812,138.4015,138.4296,77902.0
2020-05-26 15:50:00,147.87,148.19,147.49,147.92,190570.0,138.3828,138.6823,138.0272,138.4296,190570.0
2020-05-27 09:30:00,152.0,152.44,151.39,152.23,68511.0,142.2478,142.6596,141.677,142.4631,68511.0
2020-05-27 09:40:00,152.08,154.27,151.55,154.27,61101.0,142.3227,144.3722,141.8267,144.3722,61101.0
2020-05-27 09:50:00,154.11,154.27,152.02,152.31,87237.0,144.2224,144.3722,142.2665,142.5379,87237.0
2020-05-27 10:00:00,152.3,152.53,151.46,152.5,47464.0,142.5286,142.7438,141.7425,142.7157,47464.0
2020-05-27 10:10:00,152.58,153.62,152.57,153.52,44604.0,142.7906,143.7639,142.7812,143.6703,44604.0
2020-05-27 10:20:00,153.55,153.63,153.04,153.59,31820.0,143.6984,143.7732,143.2211,143.7358,31820.0
2020-05-27 10:30:00,153.59,153.59,151.73,152.16,46956.0,143.7358,143.7358,141.9951,142.3975,46956.0
2020-05-27 10:40:00,152.21,152.24,150.86,150.86,32373.0,142.4443,142.4724,141.181,141.181,32373.0
2020-05-27 10:50:00,150.88,151.73,150.53,151.72,38571.0,141.1997,141.9951,140.8721,141.9858,38571.0
2020-05-27 11:00:00,151.64,153.37,151.62,153.35,40052.0,141.9109,143.5299,141.8922,143.5112,40052.0
2020-05-27 11:10:00,153.33,153.48,152.53,153.2,43950.0,143.4925,143.6329,142.7438,143.3708,43950.0
2020-05-27 11:20:00,153.12,153.22,152.67,153.22,28444.0,143.296,143.3895,142.8748,143.3895,28444.0
2020-05-27 11:30:00,153.21,154.06,152.96,153.33,38858.0,143.3802,144.1756,143.1462,143.4925,38858.0
2020-05-27 11:40:00,153.31,153.81,152.48,153.81,31553.0,143.4738,143.9417,142.697,143.9417,31553.0
2020-05-27 11:50:00,153.7,153.74,153.1,153.7,24492.0,143.8387,143.8762,143.2772,143.8387,24492.0
2020-05-27 12:00:00,153.73,153.9,153.04,153.35,31136.0,143.8668,144.0259,143.2211,143.5112,31136.0
2020-05-27 12:10:00,153.41,153.52,152.59,152.98,18324.0,143.5673,143.6703,142.8,143.1649,18324.0
2020-05-27 12:20:00,152.96,153.08,152.71,153.02,14946.0,143.1462,143.2585,142.9123,143.2024,14946.0
2020-05-27 12:30:00,153.04,153.08,152.37,152.64,14938.0,143.2211,143.2585,142.5941,142.8468,14938.0
2020-05-27 12:40:00,152.64,153.21,152.62,152.89,16591.0,142.8468,143.3802,142.828,143.0807,16591.0
2020-05-27 12:50:00,152.87,153.26,152.81,153.18,19479.0,143.062,143.427,143.0058,143.3521,19479.0
2020-05-27 13:00:00,153.11,153.16,152.31,153.03,34183.0,143.2866,143.3334,142.5379,143.2117,34183.0
2020-05-27 13:10:00,153.08,153.13,152.65,152.83,8871.0,143.2585,143.3053,142.8561,143.0246,8871.0
2020-05-27 13:20:00,152.78,152.93,152.48,152.56,16087.0,142.9778,143.1181,142.697,142.7719,16087.0
2020-05-27 13:30:00,152.65,152.88,152.28,152.88,10960.0,142.8561,143.0714,142.5098,143.0714,10960.0
2020-05-27 13:40:00,152.88,152.93,152.55,152.7,13922.0,143.0714,143.1181,142.7625,142.9029,13922.0
2020-05-27 13:50:00,152.75,152.95,152.63,152.94,13258.0,142.9497,143.1369,142.8374,143.1275,13258.0
2020-05-27 14:00:00,152.85,153.24,152.84,152.94,16378.0,143.0433,143.4083,143.0339,143.1275,16378.0
2020-05-27 14:10:00,152.98,153.24,152.84,152.84,12262.0,143.1649,143.4083,143.0339,143.0339,12262.0
2020-05-27 14:20:00,152.85,152.9,152.4,152.56,20706.0,143.0433,143.0901,142.6221,142.7719,20706.0
2020-05-27 14:30:00,152.5,152.51,152.03,152.1,15359.0,142.7157,142.7251,142.2759,142.3414,15359.0
2020-05-27 14:40:00,152.1,152.17,151.39,151.5,26877.0,142.3414,142.4069,141.677,141.7799,26877.0
2020-05-27 14:50:00,151.48,151.5,151.06,151.33,30363.0,141.7612,141.7799,141.3681,141.6208,30363.0
2020-05-27 15:00:00,151.3,151.74,151.26,151.45,44923.0,141.5927,142.0045,141.5553,141.7331,44923.0
2020-05-27 15:10:00,151.5,152.07,151.5,151.91,35653.0,141.7799,142.3133,141.7799,142.1636,35653.0
2020-05-27 15:20:00,151.9,151.96,151.75,151.9,29888.0,142.1542,142.2104,142.0139,142.1542,29888.0
2020-05-27 15:30:00,151.86,152.27,151.83,152.22,36458.0,142.1168,142.5005,142.0887,142.4537,36458.0
2020-05-27 15:40:00,152.22,152.99,152.09,152.99,53077.0,142.4537,143.1743,142.332,143.1743,53077.0
2020-05-27 15:50:00,153.03,153.66,153.0,153.29,137433.0,143.2117,143.8013,143.1837,143.455,137433.0
2020-05-28 09:30:00,156.19,156.34,152.13,152.51,94411.0,146.169,146.3094,142.3695,142.7251,94411.0
2020-05-28 09:40:00,152.5,153.69,152.37,153.24,47531.0,142.7157,143.8294,142.5941,143.4083,47531.0
2020-05-28 09:50:00,153.3,154.78,153.19,154.49,183515.0,143.4644,144.8495,143.3615,144.5781,183515.0
2020-05-28 10:00:00,154.43,154.77,153.51,154.06,90298.0,144.5219,144.8401,143.6609,144.1756,90298.0
2020-05-28 10:10:00,154.01,154.14,153.04,153.28,44045.0,144.1289,144.2505,143.2211,143.4457,44045.0
2020-05-28 10:20:00,153.39,153.81,152.85,153.05,27957.0,143.5486,143.9417,143.0433,143.2304,27957.0
2020-05-28 10:30:00,153.25,153.25,153.06,153.16,17094.0,143.4176,143.4176,143.2398,143.3334,17094.0
2020-05-28 10:40:00,153.14,153.45,153.08,153.19,44887.0,143.3147,143.6048,143.2585,143.3615,44887.0
2020-05-28 10:50:00,153.14,153.42,153.05,153.4,32197.0,143.3147,143.5767,143.2304,143.558,32197.0
2020-05-28 11:00:00,153.36,153.58,153.14,153.32,21408.0,143.5206,143.7264,143.3147,143.4831,21408.0
2020-05-28 11:10:00,153.33,153.74,153.3,153.59,22925.0,143.4925,143.8762,143.4644,143.7358,22925.0
2020-05-28 11:20:00,153.66,153.82,153.52,153.58,18102.0,143.8013,143.951,143.6703,143.7264,18102.0
2020-05-28 11:30:00,153.54,154.16,153.53,153.89,21875.0,143.689,144.2692,143.6796,144.0166,21875.0
2020-05-28 11:40:00,153.89,153.97,153.57,153.9,17807.0,144.0166,144.0914,143.7171,144.0259,17807.0
2020-05-28 11:50:00,154.0,154.11,153.81,153.89,12878.0,144.1195,144.2224,143.9417,144.0166,12878.0
2020-05-28 12:00:00,153.97,154.36,153.75,154.36,17523.0,144.0914,144.4564,143.8855,144.4564,17523.0
2020-05-28 12:10:00,154.29,154.4,153.77,153.85,25000.0,144.3909,144.4938,143.9043,143.9791,25000.0
2020-05-28 12:20:00,153.9,154.5,153.84,154.49,13635.0,144.0259,144.5874,143.9698,144.5781,13635.0
2020-05-28 12:30:00,154.51,154.88,154.17,154.88,16800.0,144.5968,144.943,144.2786,144.943,16800.0
2020-05-28 12:40:00,154.81,155.08,154.68,155.08,17298.0,144.8775,145.1302,144.7559,145.1302,17298.0
2020-05-28 12:50:00,155.09,155.27,154.87,155.18,12137.0,145.1396,145.308,144.9337,145.2238,12137.0
2020-05-28 13:00:00,155.19,155.38,154.98,155.17,15732.0,145.2331,145.411,145.0366,145.2144,15732.0
2020-05-28 13:10:00,155.09,155.21,154.68,154.78,21072.0,145.1396,145.2519,144.7559,144.8495,21072.0
2020-05-28 13:20:00,154.79,155.17,154.62,155.15,38584.0,144.8588,145.2144,144.6997,145.1957,38584.0
2020-05-28 13:30:00,155.11,155.23,154.98,155.09,11678.0,145.1583,145.2706,145.0366,145.1396,11678.0
2020-05-28 13:40:00,155.15,155.33,155.13,155.22,12610.0,145.1957,145.3642,145.177,145.2612,12610.0
2020-05-28 13:50:00,155.26,155.65,155.13,155.49,25114.0,145.2987,145.6636,145.177,145.5139,25114.0
2020-05-28 14:00:00,155.53,155.74,155.35,155.38,20556.0,145.5513,145.7479,145.3829,145.411,20556.0
2020-05-28 14:10:00,155.35,155.57,155.28,155.3,16061.0,145.3829,145.5888,145.3174,145.3361,16061.0
2020-05-28 14:20:00,155.33,155.52,155.0,155.09,12048.0,145.3642,145.542,145.0553,145.1396,12048.0
2020-05-28 14:30:00,155.12,155.22,154.77,154.78,12070.0,145.1676,145.2612,144.8401,144.8495,12070.0
2020-05-28 14:40:00,154.85,154.9,154.44,154.81,16279.0,144.915,144.9618,144.5313,144.8775,16279.0
2020-05-28 14:50:00,154.87,155.09,154.62,155.09,21521.0,144.9337,145.1396,144.6997,145.1396,21521.0
2020-05-28 15:00:00,155.01,155.07,154.86,154.99,8896.0,145.0647,145.1208,144.9243,145.046,8896.0
2020-05-28 15:10:00,154.99,155.33,154.36,154.39,18775.0,145.046,145.3642,144.4564,144.4845,18775.0
2020-05-28 15:20:00,154.41,154.51,154.15,154.2,24978.0,144.5032,144.5968,144.2599,144.3067,24978.0
2020-05-28 15:30:00,154.28,154.37,153.48,153.57,61856.0,144.3815,144.4658,143.6329,143.7171,61856.0
2020-05-28 15:40:00,153.52,153.6,152.69,152.71,74263.0,143.6703,143.7452,142.8935,142.9123,74263.0
2020-05-28 15:50:00,152.64,153.74,152.37,153.03,167954.0,142.8468,143.8762,142.5941,143.2117,167954.0
2020-05-29 09:30:00,151.27,151.97,149.8,150.92,100587.0,141.5646,142.2197,140.189,141.2371,100587.0
2020-05-29 09:40:00,150.52,151.34,149.9,150.59,63636.0,140.8628,141.6302,140.2825,140.9283,63636.0
2020-05-29 09:50:00,150.74,150.78,148.76,148.91,83439.0,141.0687,141.1061,139.2157,139.3561,83439.0
2020-05-29 10:00:00,148.9,149.23,148.5,148.66,62183.0,139.3467,139.6555,138.9724,139.1221,62183.0
2020-05-29 10:10:00,148.66,150.07,148.55,150.02,74034.0,139.1221,140.4416,139.0192,140.3948,74034.0
2020-05-29 10:20:00,149.94,150.52,149.17,149.35,38198.0,140.32,140.8628,139.5994,139.7678,38198.0
2020-05-29 10:30:00,149.45,149.51,148.69,148.69,31162.0,139.8614,139.9176,139.1502,139.1502,31162.0
2020-05-29 10:40:00,148.72,148.92,148.41,148.58,20077.0,139.1783,139.3654,138.8881,139.0472,20077.0
2020-05-29 10:50:00,148.58,148.6,147.87,148.38,46917.0,139.0472,139.066,138.3828,138.8601,46917.0
2020-05-29 11:00:00,148.45,148.71,148.23,148.26,28108.0,138.9256,139.1689,138.7197,138.7478,28108.0
2020-05-29 11:10:00,148.28,148.89,148.28,148.66,18857.0,138.7665,139.3373,138.7665,139.1221,18857.0
2020-05-29 11:20:00,148.66,149.34,148.66,148.9,18842.0,139.1221,139.7585,139.1221,139.3467,18842.0
2020-05-29 11:30:00,148.94,149.46,148.81,149.23,22267.0,139.3841,139.8708,139.2625,139.6555,22267.0
2020-05-29 11:40:00,149.24,149.24,148.51,148.89,16897.0,139.6649,139.6649,138.9817,139.3373,16897.0
2020-05-29 11:50:00,148.91,148.94,148.62,148.64,15115.0,139.3561,139.3841,139.0847,139.1034,15115.0
2020-05-29 12:00:00,148.67,148.96,148.66,148.94,33897.0,139.1315,139.4029,139.1221,139.3841,33897.0
2020-05-29 12:10:00,148.94,149.15,148.72,148.72,14759.0,139.3841,139.5807,139.1783,139.1783,14759.0
2020-05-29 12:20:00,148.78,148.96,148.66,148.92,11362.0,139.2344,139.4029,139.1221,139.3654,11362.0
2020-05-29 12:30:00,148.88,149.2,148.73,149.19,10385.0,139.328,139.6275,139.1876,139.6181,10385.0
2020-05-29 12:40:00,149.15,149.15,148.69,148.69,7257.0,139.5807,139.5807,139.1502,139.1502,7257.0
2020-05-29 12:50:00,148.73,149.67,148.36,149.18,21594.0,139.1876,140.0673,138.8414,139.6087,21594.0
2020-05-29 13:00:00,149.24,149.79,149.15,149.7,20611.0,139.6649,140.1796,139.5807,140.0954,20611.0
2020-05-29 13:10:00,149.7,150.13,149.63,150.0,18290.0,140.0954,140.4978,140.0299,140.3761,18290.0
2020-05-29 13:20:00,150.05,150.38,150.02,150.12,22068.0,140.4229,140.7318,140.3948,140.4884,22068.0
2020-05-29 13:30:00,150.12,150.18,149.83,149.9,14849.0,140.4884,140.5446,140.217,140.2825,14849.0
2020-05-29 13:40:00,149.87,150.05,149.74,149.93,18873.0,140.2545,140.4229,140.1328,140.3106,18873.0
2020-05-29 13:50:00,149.86,149.96,149.65,149.88,13122.0,140.2451,140.3387,140.0486,140.2638,13122.0
2020-05-29 14:00:00,149.81,150.57,149.78,150.55,23878.0,140.1983,140.9096,140.1702,140.8908,23878.0
2020-05-29 14:10:00,150.59,150.9,150.47,150.9,19132.0,140.9283,141.2184,140.816,141.2184,19132.0
2020-05-29 14:20:00,150.89,151.5,150.7,151.38,20615.0,141.209,141.7799,141.0312,141.6676,20615.0
2020-05-29 14:30:00,151.4,151.73,150.97,151.07,25076.0,141.6863,141.9951,141.2839,141.3775,25076.0
2020-05-29 14:40:00,151.06,151.12,150.57,150.6,15922.0,141.3681,141.4243,140.9096,140.9376,15922.0
2020-05-29 14:50:00,150.56,152.14,149.92,152.14,56626.0,140.9002,142.3788,140.3013,142.3788,56626.0
2020-05-29 15:00:00,152.15,152.93,152.12,152.53,60357.0,142.3882,143.1181,142.3601,142.7438,60357.0
2020-05-29 15:10:00,152.52,152.75,151.84,152.1,36974.0,142.7345,142.9497,142.0981,142.3414,36974.0
2020-05-29 15:20:00,152.12,152.93,152.06,152.2,46297.0,142.3601,143.1181,142.304,142.435,46297.0
2020-05-29 15:30:00,152.16,152.61,151.68,152.02,56274.0,142.3975,142.8187,141.9483,142.2665,56274.0
2020-05-29 15:40:00,151.98,152.12,151.52,151.7,66730.0,142.2291,142.3601,141.7986,141.9671,66730.0
2020-05-29 15:50:00,151.76,152.54,151.67,152.21,189780.0,142.0232,142.7532,141.939,142.4443,189780.0
2020-06-01 09:30:00,149.34,149.5,147.4,148.17,164114.0,139.7585,139.9082,137.9429,138.6635,164114.0
2020-06-01 09:40:00,148.04,149.29,147.95,149.17,75724.0,138.5419,139.7117,138.4577,139.5994,75724.0
2020-06-01 09:50:00,149.24,149.25,148.53,149.06,29688.0,139.6649,139.6743,139.0004,139.4964,29688.0
2020-06-01 10:00:00,149.01,149.83,148.84,148.87,35373.0,139.4496,140.217,139.2906,139.3186,35373.0
2020-06-01 10:10:00,148.91,149.56,148.91,149.28,31581.0,139.3561,139.9644,139.3561,139.7023,31581.0
2020-06-01 10:20:00,149.32,150.26,149.32,149.94,41595.0,139.7398,140.6195,139.7398,140.32,41595.0
2020-06-01 10:30:00,149.96,150.3,149.83,150.3,12899.0,140.3387,140.6569,140.217,140.6569,12899.0
2020-06-01 10:40:00,150.2,150.87,150.13,150.87,28086.0,140.5633,141.1903,140.4978,141.1903,28086.0
2020-06-01 10:50:00,150.87,150.95,150.31,150.44,16409.0,141.1903,141.2652,140.6662,140.7879,16409.0
2020-06-01 11:00:00,150.5,150.63,149.19,149.35,35006.0,140.8441,140.9657,139.6181,139.7678,35006.0
2020-06-01 11:10:00,149.29,150.14,149.22,150.0,10573.0,139.7117,140.5071,139.6462,140.3761,10573.0
2020-06-01 11:20:00,150.09,150.4,149.57,150.03,15453.0,140.4604,140.7505,139.9737,140.4042,15453.0
2020-06-01 11:30:00,150.04,150.23,149.86,150.05,16967.0,140.4136,140.5914,140.2451,140.4229,16967.0
2020-06-01 11:40:00,150.16,150.17,149.65,149.7,15968.0,140.5259,140.5352,140.0486,140.0954,15968.0
2020-06-01 11:50:00,149.63,149.72,149.37,149.37,12487.0,140.0299,140.1141,139.7866,139.7866,12487.0
2020-06-01 12:00:00,149.4,150.08,149.31,150.0,14641.0,139.8146,140.451,139.7304,140.3761,14641.0
2020-06-01 12:10:00,149.92,150.03,149.72,150.03,6008.0,140.3013,140.4042,140.1141,140.4042,6008.0
2020-06-01 12:20:00,149.97,150.01,149.78,149.85,6139.0,140.3481,140.3855,140.1702,140.2358,6139.0
2020-06-01 12:30:00,149.91,150.04,149.83,149.89,5427.0,140.2919,140.4136,140.217,140.2732,5427.0
2020-06-01 12:40:00,149.86,149.9,149.61,149.69,10300.0,140.2451,140.2825,140.0112,140.086,10300.0
2020-06-01 12:50:00,149.74,150.03,149.67,150.03,5888.0,140.1328,140.4042,140.0673,140.4042,5888.0
2020-06-01 13:00:00,150.06,150.21,149.79,149.84,6970.0,140.4323,140.5727,140.1796,140.2264,6970.0
2020-06-01 13:10:00,149.82,149.91,149.52,149.91,16190.0,140.2077,140.2919,139.9269,140.2919,16190.0
2020-06-01 13:20:00,149.86,149.99,149.7,149.79,12094.0,140.2451,140.3668,140.0954,140.1796,12094.0
2020-06-01 13:30:00,149.76,149.78,149.32,149.65,16616.0,140.1515,140.1702,139.7398,140.0486,16616.0
2020-06-01 13:40:00,149.63,149.87,149.44,149.62,16014.0,140.0299,140.2545,139.8521,140.0205,16014.0
2020-06-01 13:50:00,149.65,149.7,149.39,149.42,12693.0,140.0486,140.0954,139.8053,139.8333,12693.0
2020-06-01 14:00:00,149.39,149.45,149.28,149.32,26696.0,139.8053,139.8614,139.7023,139.7398,26696.0
2020-06-01 14:10:00,149.28,149.31,149.02,149.22,9088.0,139.7023,139.7304,139.459,139.6462,9088.0
2020-06-01 14:20:00,149.23,149.31,148.74,148.75,10611.0,139.6555,139.7304,139.197,139.2063,10611.0
2020-06-01 14:30:00,148.71,148.75,148.6,148.61,22632.0,139.1689,139.2063,139.066,139.0753,22632.0
2020-06-01 14:40:00,148.6,148.88,148.41,148.81,18291.0,139.066,139.328,138.8881,139.2625,18291.0
2020-06-01 14:50:00,148.81,148.97,148.72,148.9,15268.0,139.2625,139.4122,139.1783,139.3467,15268.0
2020-06-01 15:00:00,148.9,149.19,148.85,148.98,19562.0,139.3467,139.6181,139.2999,139.4216,19562.0
2020-06-01 15:10:00,149.01,149.05,148.78,148.82,27305.0,139.4496,139.4871,139.2344,139.2718,27305.0
2020-06-01 15:20:00,148.82,149.78,148.82,149.77,24254.0,139.2718,140.1702,139.2718,140.1609,24254.0
2020-06-01 15:30:00,149.73,150.08,149.56,149.72,39151.0,140.1235,140.451,139.9644,140.1141,39151.0
2020-06-01 15:40:00,149.68,149.69,149.26,149.26,55170.0,140.0767,140.086,139.6836,139.6836,55170.0
2020-06-01 15:50:00,149.25,149.41,149.04,149.15,90742.0,139.6743,139.824,139.4777,139.5807,90742.0
2020-06-02 09:30:00,150.64,151.63,150.12,150.39,46960.0,140.9751,141.9016,140.4884,140.7411,46960.0
2020-06-02 09:40:00,150.39,152.14,150.39,152.09,45153.0,140.7411,142.3788,140.7411,142.332,45153.0
2020-06-02 09:50:00,152.01,152.14,151.65,151.83,20590.0,142.2572,142.3788,141.9203,142.0887,20590.0
2020-06-02 10:00:00,151.83,152.14,151.6,151.88,24977.0,142.0887,142.3788,141.8735,142.1355,24977.0
2020-06-02 10:10:00,151.79,152.15,151.72,152.14,18237.0,142.0513,142.3882,141.9858,142.3788,18237.0
2020-06-02 10:20:00,152.29,152.54,152.2,152.41,21315.0,142.5192,142.7532,142.435,142.6315,21315.0
2020-06-02 10:30:00,152.43,152.77,152.25,152.62,25448.0,142.6502,142.9684,142.4818,142.828,25448.0
2020-06-02 10:40:00,152.63,152.93,152.07,152.07,17764.0,142.8374,143.1181,142.3133,142.3133,17764.0
2020-06-02 10:50:00,152.01,152.18,151.8,151.94,16826.0,142.2572,142.4163,142.0606,142.1917,16826.0
2020-06-02 11:00:00,151.97,152.01,150.97,151.28,28155.0,142.2197,142.2572,141.2839,141.574,28155.0
2020-06-02 11:10:00,151.45,152.05,151.4,151.98,14447.0,141.7331,142.2946,141.6863,142.2291,14447.0
2020-06-02 11:20:00,151.93,152.65,151.77,152.65,19019.0,142.1823,142.8561,142.0326,142.8561,19019.0
2020-06-02 11:30:00,152.66,153.09,152.3,153.02,20321.0,142.8655,143.2679,142.5286,143.2024,20321.0
2020-06-02 11:40:00,153.05,153.42,152.94,153.34,37443.0,143.2304,143.5767,143.1275,143.5018,37443.0
2020-06-02 11:50:00,153.28,153.69,153.17,153.32,24440.0,143.4457,143.8294,143.3427,143.4831,24440.0
2020-06-02 12:00:00,153.33,153.85,153.2,153.65,35421.0,143.4925,143.9791,143.3708,143.792,35421.0
2020-06-02 12:10:00,153.72,153.72,153.14,153.32,14373.0,143.8575,143.8575,143.3147,143.4831,14373.0
2020-06-02 12:20:00,153.35,153.62,153.21,153.49,12187.0,143.5112,143.7639,143.3802,143.6422,12187.0
2020-06-02 12:30:00,153.53,154.1,153.48,153.66,25553.0,143.6796,144.2131,143.6329,143.8013,25553.0
2020-06-02 12:40:00,153.62,153.76,153.52,153.66,12411.0,143.7639,143.8949,143.6703,143.8013,12411.0
2020-06-02 12:50:00,153.67,153.71,153.27,153.28,14110.0,143.8107,143.8481,143.4363,143.4457,14110.0
2020-06-02 13:00:00,153.32,153.43,153.13,153.43,7458.0,143.4831,143.5861,143.3053,143.5861,7458.0
2020-06-02 13:10:00,153.43,153.6,153.23,153.39,7608.0,143.5861,143.7452,143.3989,143.5486,7608.0
2020-06-02 13:20:00,153.35,153.38,153.01,153.22,7736.0,143.5112,143.5393,143.193,143.3895,7736.0
2020-06-02 13:30:00,153.21,153.6,153.11,153.47,15716.0,143.3802,143.7452,143.2866,143.6235,15716.0
2020-06-02 13:40:00,153.49,153.49,152.9,152.96,16981.0,143.6422,143.6422,143.0901,143.1462,16981.0
2020-06-02 13:50:00,152.96,153.07,152.88,152.88,5838.0,143.1462,143.2492,143.0714,143.0714,5838.0
2020-06-02 14:00:00,152.87,153.26,152.68,152.8,11099.0,143.062,143.427,142.8842,142.9965,11099.0
2020-06-02 14:10:00,152.81,152.87,152.45,152.72,12327.0,143.0058,143.062,142.6689,142.9216,12327.0
2020-06-02 14:20:00,152.74,152.75,152.31,152.31,10031.0,142.9403,142.9497,142.5379,142.5379,10031.0
2020-06-02 14:30:00,152.4,152.4,152.0,152.07,9445.0,142.6221,142.6221,142.2478,142.3133,9445.0
2020-06-02 14:40:00,152.08,152.5,152.08,152.5,9104.0,142.3227,142.7157,142.3227,142.7157,9104.0
2020-06-02 14:50:00,152.53,152.73,152.39,152.51,9458.0,142.7438,142.931,142.6128,142.7251,9458.0
2020-06-02 15:00:00,152.52,152.95,152.42,152.65,24049.0,142.7345,143.1369,142.6409,142.8561,24049.0
2020-06-02 15:10:00,152.64,152.72,152.3,152.44,28131.0,142.8468,142.9216,142.5286,142.6596,28131.0
2020-06-02 15:20:00,152.43,152.9,152.41,152.89,26985.0,142.6502,143.0901,142.6315,143.0807,26985.0
2020-06-02 15:30:00,152.92,152.98,152.49,152.86,20331.0,143.1088,143.1649,142.7064,143.0526,20331.0
2020-06-02 15:40:00,152.88,152.98,152.68,152.96,24274.0,143.0714,143.1649,142.8842,143.1462,24274.0
2020-06-02 15:50:00,153.0,153.23,152.7,152.95,81581.0,143.1837,143.3989,142.9029,143.1369,81581.0
2020-06-03 09:30:00,155.13,156.54,155.06,155.86,71244.0,145.177,146.4965,145.1115,145.8602,71244.0
2020-06-03 09:40:00,156.01,157.07,155.94,156.84,93387.0,146.0005,146.9925,145.935,146.7773,93387.0
2020-06-03 09:50:00,156.94,157.19,156.61,156.87,36120.0,146.8709,147.1048,146.562,146.8054,36120.0
2020-06-03 10:00:00,156.91,157.72,156.84,157.56,40753.0,146.8428,147.6008,146.7773,147.4511,40753.0
2020-06-03 10:10:00,157.59,157.81,157.36,157.61,22320.0,147.4792,147.685,147.2639,147.4979,22320.0
2020-06-03 10:20:00,157.74,157.89,157.6,157.87,21177.0,147.6195,147.7599,147.4885,147.7412,21177.0
2020-06-03 10:30:00,157.83,158.24,157.75,158.17,36229.0,147.7038,148.0875,147.6289,148.022,36229.0
2020-06-03 10:40:00,158.22,158.29,157.56,157.72,23659.0,148.0687,148.1343,147.4511,147.6008,23659.0
2020-06-03 10:50:00,157.77,157.86,157.18,157.22,22762.0,147.6476,147.7318,147.0955,147.1329,22762.0
2020-06-03 11:00:00,157.06,157.46,156.96,157.3,34746.0,146.9832,147.3575,146.8896,147.2078,34746.0
2020-06-03 11:10:00,157.25,157.87,157.24,157.84,12729.0,147.161,147.7412,147.1516,147.7131,12729.0
2020-06-03 11:20:00,157.74,157.81,157.39,157.7,17111.0,147.6195,147.685,147.292,147.5821,17111.0
2020-06-03 11:30:00,157.76,158.27,157.71,158.04,26258.0,147.6383,148.1155,147.5915,147.9003,26258.0
2020-06-03 11:40:00,158.11,158.14,157.5,157.5,20641.0,147.9658,147.9939,147.3949,147.3949,20641.0
2020-06-03 11:50:00,157.54,157.72,157.3,157.62,16545.0,147.4324,147.6008,147.2078,147.5072,16545.0
2020-06-03 12:00:00,157.66,157.89,157.58,157.74,15185.0,147.5447,147.7599,147.4698,147.6195,15185.0
2020-06-03 12:10:00,157.88,158.16,157.55,157.75,14916.0,147.7506,148.0126,147.4417,147.6289,14916.0
2020-06-03 12:20:00,157.75,157.75,157.33,157.67,11190.0,147.6289,147.6289,147.2358,147.554,11190.0
2020-06-03 12:30:00,157.66,157.82,157.34,157.45,23272.0,147.5447,147.6944,147.2452,147.3481,23272.0
2020-06-03 12:40:00,157.46,157.56,157.18,157.22,29031.0,147.3575,147.4511,147.0955,147.1329,29031.0
2020-06-03 12:50:00,157.24,157.48,157.12,157.15,26542.0,147.1516,147.3762,147.0393,147.0674,26542.0
2020-06-03 13:00:00,157.22,157.39,156.84,157.31,35571.0,147.1329,147.292,146.7773,147.2171,35571.0
2020-06-03 13:10:00,157.37,157.74,157.26,157.31,40598.0,147.2733,147.6195,147.1703,147.2171,40598.0
2020-06-03 13:20:00,157.26,157.37,156.98,156.98,26785.0,147.1703,147.2733,146.9083,146.9083,26785.0
2020-06-03 13:30:00,156.99,157.15,156.71,157.04,26372.0,146.9177,147.0674,146.6556,146.9645,26372.0
2020-06-03 13:40:00,157.04,157.28,156.97,157.15,18404.0,146.9645,147.1891,146.8989,147.0674,18404.0
2020-06-03 13:50:00,157.09,157.65,157.08,157.52,41391.0,147.0112,147.5353,147.0019,147.4137,41391.0
2020-06-03 14:00:00,157.62,158.2,157.55,158.06,44435.0,147.5072,148.05,147.4417,147.919,44435.0
2020-06-03 14:10:00,158.07,158.5,158.07,158.25,37315.0,147.9284,148.3308,147.9284,148.0968,37315.0
2020-06-03 14:20:00,158.31,158.84,158.3,158.63,31630.0,148.153,148.649,148.1436,148.4524,31630.0
2020-06-03 14:30:00,158.65,158.65,158.2,158.35,31671.0,148.4712,148.4712,148.05,148.1904,31671.0
2020-06-03 14:40:00,158.33,158.53,158.08,158.37,30398.0,148.1717,148.3589,147.9377,148.2091,30398.0
2020-06-03 14:50:00,158.22,158.28,158.01,158.04,25399.0,148.0687,148.1249,147.8722,147.9003,25399.0
2020-06-03 15:00:00,157.91,158.43,157.86,158.37,14157.0,147.7786,148.2653,147.7318,148.2091,14157.0
2020-06-03 15:10:00,158.35,158.48,158.13,158.31,16005.0,148.1904,148.3121,147.9845,148.153,16005.0
2020-06-03 15:20:00,158.27,158.61,158.18,158.18,22216.0,148.1155,148.4337,148.0313,148.0313,22216.0
2020-06-03 15:30:00,158.21,158.34,157.97,158.3,38046.0,148.0594,148.181,147.8348,148.1436,38046.0
2020-06-03 15:40:00,158.28,158.64,158.2,158.61,45814.0,148.1249,148.4618,148.05,148.4337,45814.0
2020-06-03 15:50:00,158.64,158.7,158.13,158.35,95986.0,148.4618,148.5179,147.9845,148.1904,95986.0
2020-06-04 09:30:00,156.65,157.47,156.13,156.97,105789.0,146.5995,147.3669,146.1128,146.8989,105789.0
2020-06-04 09:40:00,157.02,157.22,156.08,156.24,29927.0,146.9457,147.1329,146.066,146.2158,29927.0
2020-06-04 09:50:00,156.22,157.57,156.22,157.56,18573.0,146.1971,147.4604,146.1971,147.4511,18573.0
2020-06-04 10:00:00,157.78,157.94,157.35,157.35,15536.0,147.657,147.8067,147.2546,147.2546,15536.0
2020-06-04 10:10:00,157.31,157.92,157.18,157.91,13073.0,147.2171,147.788,147.0955,147.7786,13073.0
2020-06-04 10:20:00,157.84,157.93,157.31,157.84,12394.0,147.7131,147.7973,147.2171,147.7131,12394.0
2020-06-04 10:30:00,157.87,158.49,157.87,158.45,19373.0,147.7412,148.3214,147.7412,148.284,19373.0
2020-06-04 10:40:00,158.46,159.0,158.37,159.0,16736.0,148.2933,148.7987,148.2091,148.7987,16736.0
2020-06-04 10:50:00,159.0,159.15,158.85,159.0,10689.0,148.7987,148.9391,148.6583,148.7987,10689.0
2020-06-04 11:00:00,159.07,159.1,158.34,158.47,16904.0,148.8642,148.8923,148.181,148.3027,16904.0
2020-06-04 11:10:00,158.46,158.66,158.2,158.4,15614.0,148.2933,148.4805,148.05,148.2372,15614.0
2020-06-04 11:20:00,158.38,158.9,158.38,158.69,15952.0,148.2185,148.7051,148.2185,148.5086,15952.0
2020-06-04 11:30:00,158.69,159.11,158.55,158.96,20896.0,148.5086,148.9016,148.3776,148.7613,20896.0
2020-06-04 11:40:00,159.08,159.24,159.0,159.2,16479.0,148.8736,149.0233,148.7987,148.9859,16479.0
2020-06-04 11:50:00,159.17,159.62,159.11,159.54,15387.0,148.9578,149.3789,148.9016,149.3041,15387.0
2020-06-04 12:00:00,159.67,159.72,159.44,159.5,15711.0,149.4257,149.4725,149.2105,149.2666,15711.0
2020-06-04 12:10:00,159.52,159.61,159.33,159.46,24319.0,149.2853,149.3696,149.1075,149.2292,24319.0
2020-06-04 12:20:00,159.43,159.52,159.34,159.39,20085.0,149.2011,149.2853,149.1169,149.1637,20085.0
2020-06-04 12:30:00,159.39,159.71,159.1,159.63,46689.0,149.1637,149.4631,148.8923,149.3883,46689.0
2020-06-04 12:40:00,159.59,159.59,159.25,159.31,16870.0,149.3508,149.3508,149.0327,149.0888,16870.0
2020-06-04 12:50:00,159.29,159.62,159.29,159.42,20903.0,149.0701,149.3789,149.0701,149.1918,20903.0
2020-06-04 13:00:00,159.39,159.67,159.31,159.53,16656.0,149.1637,149.4257,149.0888,149.2947,16656.0
2020-06-04 13:10:00,159.5,159.58,159.34,159.43,9864.0,149.2666,149.3415,149.1169,149.2011,9864.0
2020-06-04 13:20:00,159.45,159.57,159.39,159.47,23010.0,149.2198,149.3321,149.1637,149.2385,23010.0
2020-06-04 13:30:00,159.49,159.85,159.49,159.81,14173.0,149.2573,149.5942,149.2573,149.5567,14173.0
2020-06-04 13:40:00,159.81,160.14,159.78,159.87,32319.0,149.5567,149.8656,149.5287,149.6129,32319.0
2020-06-04 13:50:00,159.79,160.07,159.74,160.02,16147.0,149.538,149.8,149.4912,149.7533,16147.0
2020-06-04 14:00:00,160.08,160.24,159.99,160.04,11824.0,149.8094,149.9591,149.7252,149.772,11824.0
2020-06-04 14:10:00,160.04,160.45,160.02,160.31,12834.0,149.772,150.1557,149.7533,150.0247,12834.0
2020-06-04 14:20:00,160.29,160.67,160.28,160.56,30705.0,150.0059,150.3616,149.9966,150.2586,30705.0
2020-06-04 14:30:00,160.6,160.67,160.43,160.46,24664.0,150.296,150.3616,150.137,150.165,24664.0
2020-06-04 14:40:00,160.44,160.72,160.3,160.72,15628.0,150.1463,150.4083,150.0153,150.4083,15628.0
2020-06-04 14:50:00,160.62,160.74,160.45,160.46,26936.0,150.3148,150.4271,150.1557,150.165,26936.0
2020-06-04 15:00:00,160.45,160.65,160.3,160.39,28595.0,150.1557,150.3428,150.0153,150.0995,28595.0
2020-06-04 15:10:00,160.45,160.51,159.99,160.43,49890.0,150.1557,150.2118,149.7252,150.137,49890.0
2020-06-04 15:20:00,160.4,160.68,160.33,160.65,30907.0,150.1089,150.3709,150.0434,150.3428,30907.0
2020-06-04 15:30:00,160.67,161.37,160.37,160.47,49029.0,150.3616,151.0166,150.0808,150.1744,49029.0
2020-06-04 15:40:00,160.41,160.69,160.28,160.38,30022.0,150.1182,150.3803,149.9966,150.0902,30022.0
2020-06-04 15:50:00,160.5,161.23,160.18,161.17,111734.0,150.2025,150.8856,149.903,150.8295,111734.0
2020-06-05 09:30:00,167.9,169.39,167.48,168.19,137995.0,157.1277,158.5221,156.7346,157.3991,137995.0
2020-06-05 09:40:00,168.03,168.29,166.9,167.12,65630.0,157.2493,157.4927,156.1918,156.3977,65630.0
2020-06-05 09:50:00,167.08,167.27,165.65,166.38,69233.0,156.3603,156.5381,155.022,155.7052,69233.0
2020-06-05 10:00:00,166.44,168.16,165.99,168.08,46059.0,155.7614,157.371,155.3402,157.2961,46059.0
2020-06-05 10:10:00,168.12,168.61,167.61,168.51,36806.0,157.3336,157.7921,156.8563,157.6985,36806.0
2020-06-05 10:20:00,168.42,168.78,167.42,167.91,49191.0,157.6143,157.9512,156.6785,157.137,49191.0
2020-06-05 10:30:00,167.92,168.18,167.58,168.06,21583.0,157.1464,157.3897,156.8282,157.2774,21583.0
2020-06-05 10:40:00,168.06,169.07,167.76,168.86,35683.0,157.2774,158.2226,156.9967,158.0261,35683.0
2020-06-05 10:50:00,168.86,169.16,168.43,168.78,34281.0,158.0261,158.3068,157.6237,157.9512,34281.0
2020-06-05 11:00:00,168.76,168.86,168.36,168.58,49390.0,157.9325,158.0261,157.5582,157.7641,49390.0
2020-06-05 11:10:00,168.73,169.75,168.67,169.54,50429.0,157.9044,158.859,157.8483,158.6625,50429.0
2020-06-05 11:20:00,169.65,170.11,169.27,170.0,41329.0,158.7654,159.1959,158.4098,159.0929,41329.0
2020-06-05 11:30:00,169.98,170.08,169.3,169.44,61131.0,159.0742,159.1678,158.4379,158.5689,61131.0
2020-06-05 11:40:00,169.45,169.45,168.83,168.95,21872.0,158.5782,158.5782,157.998,158.1103,21872.0
2020-06-05 11:50:00,168.89,169.43,168.8,168.88,22580.0,158.0542,158.5595,157.9699,158.0448,22580.0
2020-06-05 12:00:00,169.04,169.08,168.19,168.25,17344.0,158.1945,158.232,157.3991,157.4552,17344.0
2020-06-05 12:10:00,168.26,168.39,167.62,167.65,14790.0,157.4646,157.5862,156.8656,156.8937,14790.0
2020-06-05 12:20:00,167.74,168.21,167.68,168.06,17044.0,156.9779,157.4178,156.9218,157.2774,17044.0
2020-06-05 12:30:00,168.05,168.63,168.01,168.3,15494.0,157.2681,157.8108,157.2306,157.502,15494.0
2020-06-05 12:40:00,168.33,168.58,168.21,168.48,7588.0,157.5301,157.7641,157.4178,157.6705,7588.0
2020-06-05 12:50:00,168.44,168.44,167.6,167.74,11110.0,157.633,157.633,156.8469,156.9779,11110.0
2020-06-05 13:00:00,167.67,167.85,167.3,167.3,14738.0,156.9124,157.0809,156.5662,156.5662,14738.0
2020-06-05 13:10:00,167.3,167.41,166.56,166.69,24474.0,156.5662,156.6691,155.8737,155.9953,24474.0
2020-06-05 13:20:00,166.75,167.42,166.64,167.42,23810.0,156.0515,156.6785,155.9485,156.6785,23810.0
2020-06-05 13:30:00,167.43,167.48,167.04,167.16,16422.0,156.6878,156.7346,156.3229,156.4352,16422.0
2020-06-05 13:40:00,167.15,167.83,166.96,167.81,18920.0,156.4258,157.0622,156.248,157.0435,18920.0
2020-06-05 13:50:00,167.77,167.93,167.5,167.64,13191.0,157.006,157.1558,156.7533,156.8844,13191.0
2020-06-05 14:00:00,167.67,168.26,167.43,167.49,19250.0,156.9124,157.4646,156.6878,156.744,19250.0
2020-06-05 14:10:00,167.52,167.58,167.03,167.08,21054.0,156.7721,156.8282,156.3135,156.3603,21054.0
2020-06-05 14:20:00,167.09,167.4,167.06,167.31,17740.0,156.3697,156.6598,156.3416,156.5755,17740.0
2020-06-05 14:30:00,167.34,167.64,167.03,167.55,29130.0,156.6036,156.8844,156.3135,156.8001,29130.0
2020-06-05 14:40:00,167.64,168.09,167.49,167.61,29271.0,156.8844,157.3055,156.744,156.8563,29271.0
2020-06-05 14:50:00,167.6,167.64,166.81,167.11,11878.0,156.8469,156.8844,156.1076,156.3884,11878.0
2020-06-05 15:00:00,167.13,167.31,166.7,166.77,12881.0,156.4071,156.5755,156.0047,156.0702,12881.0
2020-06-05 15:10:00,166.82,166.84,166.47,166.67,26425.0,156.117,156.1357,155.7894,155.9766,26425.0
2020-06-05 15:20:00,166.59,167.03,166.31,167.03,32490.0,155.9017,156.3135,155.6397,156.3135,32490.0
2020-06-05 15:30:00,166.98,166.98,166.38,166.6,28780.0,156.2667,156.2667,155.7052,155.9111,28780.0
2020-06-05 15:40:00,166.61,166.96,166.14,166.17,59578.0,155.9204,156.248,155.4806,155.5087,59578.0
2020-06-05 15:50:00,166.21,166.89,166.08,166.7,126978.0,155.5461,156.1825,155.4245,156.0047,126978.0
2020-06-08 09:30:00,167.0,169.63,166.81,169.3,81875.0,156.2854,158.7467,156.1076,158.4379,81875.0
2020-06-08 09:40:00,169.23,170.41,169.09,169.94,57155.0,158.3724,159.4766,158.2413,159.0368,57155.0
2020-06-08 09:50:00,169.95,170.31,169.35,169.91,37467.0,159.0462,159.3831,158.4847,159.0087,37467.0
2020-06-08 10:00:00,170.07,170.1,169.13,169.39,32989.0,159.1585,159.1865,158.2788,158.5221,32989.0
2020-06-08 10:10:00,169.34,170.14,169.16,169.8,27855.0,158.4753,159.224,158.3068,158.9058,27855.0
2020-06-08 10:20:00,169.69,170.24,168.77,168.87,72691.0,158.8028,159.3176,157.9419,158.0354,72691.0
2020-06-08 10:30:00,168.94,169.17,168.23,168.34,14101.0,158.101,158.3162,157.4365,157.5395,14101.0
2020-06-08 10:40:00,168.34,169.4,168.26,169.32,16101.0,157.5395,158.5314,157.4646,158.4566,16101.0
2020-06-08 10:50:00,169.24,169.36,169.0,169.12,20269.0,158.3817,158.494,158.1571,158.2694,20269.0
2020-06-08 11:00:00,169.05,169.11,168.59,168.77,17101.0,158.2039,158.2601,157.7734,157.9419,17101.0
2020-06-08 11:10:00,168.81,169.5,168.81,169.34,13844.0,157.9793,158.625,157.9793,158.4753,13844.0
2020-06-08 11:20:00,169.27,169.27,168.74,168.84,6829.0,158.4098,158.4098,157.9138,158.0074,6829.0
2020-06-08 11:30:00,168.81,169.08,168.34,168.45,14507.0,157.9793,158.232,157.5395,157.6424,14507.0
2020-06-08 11:40:00,168.47,168.87,168.38,168.85,18383.0,157.6611,158.0354,157.5769,158.0167,18383.0
2020-06-08 11:50:00,168.85,168.86,168.58,168.58,8370.0,158.0167,158.0261,157.7641,157.7641,8370.0
2020-06-08 12:00:00,168.58,168.77,168.42,168.43,15835.0,157.7641,157.9419,157.6143,157.6237,15835.0
2020-06-08 12:10:00,168.44,168.5,167.87,167.95,9303.0,157.633,157.6892,157.0996,157.1745,9303.0
2020-06-08 12:20:00,167.95,168.04,167.84,167.92,11164.0,157.1745,157.2587,157.0715,157.1464,11164.0
2020-06-08 12:30:00,167.86,168.63,167.83,168.45,6044.0,157.0902,157.8108,157.0622,157.6424,6044.0
2020-06-08 12:40:00,168.45,168.49,167.91,167.91,7635.0,157.6424,157.6798,157.137,157.137,7635.0
2020-06-08 12:50:00,167.94,168.01,167.53,167.59,8600.0,157.1651,157.2306,156.7814,156.8376,8600.0
2020-06-08 13:00:00,167.6,168.09,167.55,167.98,9697.0,156.8469,157.3055,156.8001,157.2026,9697.0
2020-06-08 13:10:00,168.0,168.15,167.81,167.81,20898.0,157.2213,157.3616,157.0435,157.0435,20898.0
2020-06-08 13:20:00,167.8,167.81,167.55,167.59,5836.0,157.0341,157.0435,156.8001,156.8376,5836.0
2020-06-08 13:30:00,167.61,168.66,167.4,168.55,14139.0,156.8563,157.8389,156.6598,157.736,14139.0
2020-06-08 13:40:00,168.56,168.7,168.29,168.4,9740.0,157.7453,157.8764,157.4927,157.5956,9740.0
2020-06-08 13:50:00,168.4,168.5,168.17,168.4,8325.0,157.5956,157.6892,157.3804,157.5956,8325.0
2020-06-08 14:00:00,168.43,168.58,168.35,168.4,9234.0,157.6237,157.7641,157.5488,157.5956,9234.0
2020-06-08 14:10:00,168.4,168.57,168.13,168.19,10981.0,157.5956,157.7547,157.3429,157.3991,10981.0
2020-06-08 14:20:00,168.15,168.27,167.95,168.14,13116.0,157.3616,157.4739,157.1745,157.3523,13116.0
2020-06-08 14:30:00,168.07,168.17,167.97,168.16,8206.0,157.2868,157.3804,157.1932,157.371,8206.0
2020-06-08 14:40:00,168.13,168.77,168.1,168.3,25510.0,157.3429,157.9419,157.3149,157.502,25510.0
2020-06-08 14:50:00,168.34,168.37,168.17,168.17,7670.0,157.5395,157.5675,157.3804,157.3804,7670.0
2020-06-08 15:00:00,168.11,168.17,167.68,167.71,9756.0,157.3242,157.3804,156.9218,156.9499,9756.0
2020-06-08 15:10:00,167.76,167.87,167.63,167.75,9750.0,156.9967,157.0996,156.875,156.9873,9750.0
2020-06-08 15:20:00,167.78,168.01,167.77,167.85,15479.0,157.0154,157.2306,157.006,157.0809,15479.0
2020-06-08 15:30:00,167.87,168.41,167.85,168.41,18300.0,157.0996,157.605,157.0809,157.605,18300.0
2020-06-08 15:40:00,168.37,168.55,168.18,168.44,28167.0,157.5675,157.736,157.3897,157.633,28167.0
2020-06-08 15:50:00,168.5,168.83,168.44,168.81,89216.0,157.6892,157.998,157.633,157.9793,89216.0
2020-06-09 09:30:00,163.54,165.58,163.39,164.43,71121.0,153.0474,154.9565,152.907,153.8803,71121.0
2020-06-09 09:40:00,164.44,164.65,163.87,164.33,28104.0,153.8897,154.0862,153.3562,153.7867,28104.0
2020-06-09 09:50:00,164.23,164.38,163.29,163.41,26925.0,153.6931,153.8335,152.8135,152.9258,26925.0
2020-06-09 10:00:00,163.44,163.67,163.28,163.52,30998.0,152.9538,153.1691,152.8041,153.0287,30998.0
2020-06-09 10:10:00,163.44,164.23,163.27,164.23,27302.0,152.9538,153.6931,152.7947,153.6931,27302.0
2020-06-09 10:20:00,164.31,164.82,164.11,164.39,14783.0,153.768,154.2453,153.5808,153.8429,14783.0
2020-06-09 10:30:00,164.47,164.52,163.68,164.09,8701.0,153.9177,153.9645,153.1784,153.5621,8701.0
2020-06-09 10:40:00,164.02,164.77,163.86,164.53,102524.0,153.4966,154.1985,153.3469,153.9739,102524.0
2020-06-09 10:50:00,164.5,165.06,164.37,164.37,23573.0,153.9458,154.4699,153.8242,153.8242,23573.0
2020-06-09 11:00:00,164.29,165.0,164.07,164.27,30767.0,153.7493,154.4137,153.5434,153.7306,30767.0
2020-06-09 11:10:00,164.34,164.47,163.92,164.31,12552.0,153.7961,153.9177,153.403,153.768,12552.0
2020-06-09 11:20:00,164.25,164.74,163.96,164.06,9944.0,153.7119,154.1704,153.4405,153.5341,9944.0
2020-06-09 11:30:00,163.97,164.17,163.75,163.81,10353.0,153.4498,153.637,153.2439,153.3001,10353.0
2020-06-09 11:40:00,163.8,164.15,163.58,163.65,21006.0,153.2907,153.6183,153.0849,153.1504,21006.0
2020-06-09 11:50:00,163.64,163.99,163.6,163.67,29119.0,153.141,153.4685,153.1036,153.1691,29119.0
2020-06-09 12:00:00,163.66,163.81,163.35,163.53,37960.0,153.1597,153.3001,152.8696,153.0381,37960.0
2020-06-09 12:10:00,163.65,163.79,163.13,163.72,67729.0,153.1504,153.2814,152.6637,153.2159,67729.0
2020-06-09 12:20:00,163.67,163.81,163.44,163.46,54020.0,153.1691,153.3001,152.9538,152.9725,54020.0
2020-06-09 12:30:00,163.51,163.72,163.2,163.49,32918.0,153.0193,153.2159,152.7292,153.0006,32918.0
2020-06-09 12:40:00,163.49,163.73,163.29,163.41,21651.0,153.0006,153.2252,152.8135,152.9258,21651.0
2020-06-09 12:50:00,163.39,163.57,163.25,163.5,10969.0,152.907,153.0755,152.776,153.01,10969.0
2020-06-09 13:00:00,163.43,163.69,163.43,163.64,12139.0,152.9445,153.1878,152.9445,153.141,12139.0
2020-06-09 13:10:00,163.6,163.9,163.34,163.78,43876.0,153.1036,153.3843,152.8602,153.272,43876.0
2020-06-09 13:20:00,163.77,163.83,163.52,163.74,36607.0,153.2627,153.3188,153.0287,153.2346,36607.0
2020-06-09 13:30:00,163.78,164.01,163.65,163.7,19253.0,153.272,153.4873,153.1504,153.1972,19253.0
2020-06-09 13:40:00,163.77,164.44,163.77,164.44,27885.0,153.2627,153.8897,153.2627,153.8897,27885.0
2020-06-09 13:50:00,164.44,164.64,164.29,164.6,41035.0,153.8897,154.0768,153.7493,154.0394,41035.0
2020-06-09 14:00:00,164.67,164.67,163.93,163.95,50155.0,154.1049,154.1049,153.4124,153.4311,50155.0
2020-06-09 14:10:00,163.98,164.63,163.98,164.29,64905.0,153.4592,154.0675,153.4592,153.7493,64905.0
2020-06-09 14:20:00,164.38,164.61,164.15,164.53,47669.0,153.8335,154.0488,153.6183,153.9739,47669.0
2020-06-09 14:30:00,164.5,164.97,164.46,164.69,56915.0,153.9458,154.3857,153.9084,154.1236,56915.0
2020-06-09 14:40:00,164.7,164.98,164.56,164.89,32589.0,154.133,154.395,154.002,154.3108,32589.0
2020-06-09 14:50:00,164.9,165.23,164.9,165.07,33126.0,154.3202,154.629,154.3202,154.4793,33126.0
2020-06-09 15:00:00,165.12,165.12,164.62,164.99,39024.0,154.526,154.526,154.0581,154.4044,39024.0
2020-06-09 15:10:00,164.98,165.56,164.98,165.41,44817.0,154.395,154.9378,154.395,154.7974,44817.0
2020-06-09 15:20:00,165.45,165.87,165.4,165.7,29096.0,154.8349,155.2279,154.7881,155.0688,29096.0
2020-06-09 15:30:00,165.72,165.79,165.17,165.55,38104.0,155.0876,155.1531,154.5728,154.9285,38104.0
2020-06-09 15:40:00,165.47,165.81,165.12,165.28,40318.0,154.8536,155.1718,154.526,154.6758,40318.0
2020-06-09 15:50:00,165.2,165.27,164.64,164.85,118823.0,154.6009,154.6664,154.0768,154.2734,118823.0
2020-06-10 09:30:00,164.42,164.77,162.78,162.91,40222.0,153.871,154.1985,152.3362,152.4578,40222.0
2020-06-10 09:40:00,162.66,163.47,162.37,163.19,40495.0,152.2239,152.9819,151.9525,152.7199,40495.0
2020-06-10 09:50:00,163.06,163.24,162.09,162.84,19111.0,152.5982,152.7667,151.6904,152.3923,19111.0
2020-06-10 10:00:00,162.79,162.99,161.96,162.26,12200.0,152.3455,152.5327,151.5688,151.8495,12200.0
2020-06-10 10:10:00,162.25,162.25,161.38,161.44,28366.0,151.8402,151.8402,151.026,151.0822,28366.0
2020-06-10 10:20:00,161.36,162.29,161.31,161.44,25318.0,151.0073,151.8776,150.9605,151.0822,25318.0
2020-06-10 10:30:00,161.48,162.87,161.22,162.87,18117.0,151.1196,152.4204,150.8763,152.4204,18117.0
2020-06-10 10:40:00,162.87,163.03,162.38,162.42,21414.0,152.4204,152.5701,151.9618,151.9993,21414.0
2020-06-10 10:50:00,162.44,162.71,162.07,162.24,22470.0,152.018,152.2707,151.6717,151.8308,22470.0
2020-06-10 11:00:00,162.16,163.09,162.08,162.56,24051.0,151.756,152.6263,151.6811,152.1303,24051.0
2020-06-10 11:10:00,162.52,162.81,162.11,162.78,7190.0,152.0929,152.3643,151.7092,152.3362,7190.0
2020-06-10 11:20:00,162.83,163.32,162.73,163.24,20652.0,152.383,152.8415,152.2894,152.7667,20652.0
2020-06-10 11:30:00,163.16,163.25,162.08,162.98,21692.0,152.6918,152.776,151.6811,152.5233,21692.0
2020-06-10 11:40:00,163.02,163.47,162.93,163.47,14280.0,152.5608,152.9819,152.4766,152.9819,14280.0
2020-06-10 11:50:00,163.48,164.34,163.44,163.77,32985.0,152.9913,153.7961,152.9538,153.2627,32985.0
2020-06-10 12:00:00,163.76,164.04,163.42,163.72,26773.0,153.2533,153.5153,152.9351,153.2159,26773.0
2020-06-10 12:10:00,163.77,163.93,163.39,163.65,11275.0,153.2627,153.4124,152.907,153.1504,11275.0
2020-06-10 12:20:00,163.59,164.0,163.59,163.71,12819.0,153.0942,153.4779,153.0942,153.2065,12819.0
2020-06-10 12:30:00,163.66,163.66,163.43,163.53,14168.0,153.1597,153.1597,152.9445,153.0381,14168.0
2020-06-10 12:40:00,163.5,163.59,163.38,163.39,5984.0,153.01,153.0942,152.8977,152.907,5984.0
2020-06-10 12:50:00,163.42,163.82,163.3,163.68,8923.0,152.9351,153.3095,152.8228,153.1784,8923.0
2020-06-10 13:00:00,163.58,163.8,163.31,163.8,11230.0,153.0849,153.2907,152.8322,153.2907,11230.0
2020-06-10 13:10:00,163.79,163.95,163.63,163.95,17059.0,153.2814,153.4311,153.1316,153.4311,17059.0
2020-06-10 13:20:00,163.88,163.93,163.4,163.41,8454.0,153.3656,153.4124,152.9164,152.9258,8454.0
2020-06-10 13:30:00,163.53,163.64,163.49,163.6,6778.0,153.0381,153.141,153.0006,153.1036,6778.0
2020-06-10 13:40:00,163.65,163.83,163.6,163.7,10513.0,153.1504,153.3188,153.1036,153.1972,10513.0
2020-06-10 13:50:00,163.57,163.91,163.55,163.58,12419.0,153.0755,153.3937,153.0568,153.0849,12419.0
2020-06-10 14:00:00,163.5,165.09,163.05,164.6,17403.0,153.01,154.498,152.5889,154.0394,17403.0
2020-06-10 14:10:00,164.62,164.79,164.32,164.61,9843.0,154.0581,154.2172,153.7774,154.0488,9843.0
2020-06-10 14:20:00,164.6,164.6,163.91,164.25,10883.0,154.0394,154.0394,153.3937,153.7119,10883.0
2020-06-10 14:30:00,164.27,164.34,163.11,163.11,24043.0,153.7306,153.7961,152.645,152.645,24043.0
2020-06-10 14:40:00,163.01,163.44,162.47,162.84,14026.0,152.5514,152.9538,152.0461,152.3923,14026.0
2020-06-10 14:50:00,162.54,162.7,161.69,162.4,19467.0,152.1116,152.2613,151.3161,151.9806,19467.0
2020-06-10 15:00:00,162.44,162.71,161.61,162.6,38042.0,152.018,152.2707,151.2412,152.1677,38042.0
2020-06-10 15:10:00,162.6,162.69,162.21,162.49,45721.0,152.1677,152.252,151.8027,152.0648,45721.0
2020-06-10 15:20:00,162.48,162.75,161.79,162.75,39206.0,152.0554,152.3081,151.4097,152.3081,39206.0
2020-06-10 15:30:00,162.84,162.86,162.13,162.35,32603.0,152.3923,152.411,151.7279,151.9338,32603.0
2020-06-10 15:40:00,162.27,162.28,161.55,162.18,28788.0,151.8589,151.8683,151.1851,151.7747,28788.0
2020-06-10 15:50:00,162.12,162.4,160.96,161.0,132944.0,151.7185,151.9806,150.6329,150.6704,132944.0
2020-06-11 09:30:00,155.23,155.51,154.01,154.01,78710.0,145.2706,145.5326,144.1289,144.1289,78710.0
2020-06-11 09:40:00,154.02,155.45,153.02,154.56,56850.0,144.1382,145.4765,143.2024,144.6436,56850.0
2020-06-11 09:50:00,154.67,155.85,154.26,155.29,74013.0,144.7465,145.8508,144.3628,145.3267,74013.0
2020-06-11 10:00:00,155.28,155.5,154.59,155.01,67174.0,145.3174,145.5233,144.6716,145.0647,67174.0
2020-06-11 10:10:00,155.25,156.88,155.25,155.76,75345.0,145.2893,146.8147,145.2893,145.7666,75345.0
2020-06-11 10:20:00,155.69,155.84,154.37,154.37,24244.0,145.7011,145.8414,144.4658,144.4658,24244.0
2020-06-11 10:30:00,154.3,155.19,154.29,155.0,16823.0,144.4002,145.2331,144.3909,145.0553,16823.0
2020-06-11 10:40:00,155.01,155.14,154.02,154.18,11269.0,145.0647,145.1864,144.1382,144.2879,11269.0
2020-06-11 10:50:00,154.11,154.38,153.93,154.06,17809.0,144.2224,144.4751,144.054,144.1756,17809.0
2020-06-11 11:00:00,154.12,156.25,154.09,155.52,37805.0,144.2318,146.2251,144.2037,145.542,37805.0
2020-06-11 11:10:00,155.66,155.67,154.87,155.16,15292.0,145.673,145.6823,144.9337,145.2051,15292.0
2020-06-11 11:20:00,155.22,155.54,154.52,154.52,7695.0,145.2612,145.5607,144.6061,144.6061,7695.0
2020-06-11 11:30:00,154.68,154.81,154.06,154.12,5465.0,144.7559,144.8775,144.1756,144.2318,5465.0
2020-06-11 11:40:00,154.05,154.43,153.91,154.2,13099.0,144.1663,144.5219,144.0353,144.3067,13099.0
2020-06-11 11:50:00,154.2,154.44,154.06,154.23,8045.0,144.3067,144.5313,144.1756,144.3347,8045.0
2020-06-11 12:00:00,154.23,154.67,153.9,153.92,29526.0,144.3347,144.7465,144.0259,144.0446,29526.0
2020-06-11 12:10:00,154.03,154.04,153.24,153.35,22159.0,144.1476,144.1569,143.4083,143.5112,22159.0
2020-06-11 12:20:00,153.4,153.99,153.2,153.3,12040.0,143.558,144.1101,143.3708,143.4644,12040.0
2020-06-11 12:30:00,153.29,154.27,153.29,153.65,8042.0,143.455,144.3722,143.455,143.792,8042.0
2020-06-11 12:40:00,153.74,153.79,153.26,153.38,9081.0,143.8762,143.923,143.427,143.5393,9081.0
2020-06-11 12:50:00,153.37,153.38,152.41,153.11,11910.0,143.5299,143.5393,142.6315,143.2866,11910.0
2020-06-11 13:00:00,153.13,153.82,153.13,153.53,7865.0,143.3053,143.951,143.3053,143.6796,7865.0
2020-06-11 13:10:00,153.46,153.99,153.19,153.58,15976.0,143.6141,144.1101,143.3615,143.7264,15976.0
2020-06-11 13:20:00,153.65,153.76,153.1,153.23,10988.0,143.792,143.8949,143.2772,143.3989,10988.0
2020-06-11 13:30:00,153.22,153.5,152.84,152.96,17014.0,143.3895,143.6516,143.0339,143.1462,17014.0
2020-06-11 13:40:00,152.99,153.17,152.52,152.84,7429.0,143.1743,143.3427,142.7345,143.0339,7429.0
2020-06-11 13:50:00,152.84,153.45,152.78,153.33,7731.0,143.0339,143.6048,142.9778,143.4925,7731.0
2020-06-11 14:00:00,153.29,153.37,152.61,152.89,11927.0,143.455,143.5299,142.8187,143.0807,11927.0
2020-06-11 14:10:00,152.83,152.98,152.58,152.78,11577.0,143.0246,143.1649,142.7906,142.9778,11577.0
2020-06-11 14:20:00,152.66,153.41,152.65,153.07,10410.0,142.8655,143.5673,142.8561,143.2492,10410.0
2020-06-11 14:30:00,153.09,153.09,152.33,152.48,14323.0,143.2679,143.2679,142.5566,142.697,14323.0
2020-06-11 14:40:00,152.53,152.73,152.21,152.38,13325.0,142.7438,142.931,142.4443,142.6034,13325.0
2020-06-11 14:50:00,152.4,152.4,151.62,151.9,17070.0,142.6221,142.6221,141.8922,142.1542,17070.0
2020-06-11 15:00:00,151.87,152.21,151.66,152.05,14259.0,142.1262,142.4443,141.9296,142.2946,14259.0
2020-06-11 15:10:00,152.02,152.2,151.57,151.91,29763.0,142.2665,142.435,141.8454,142.1636,29763.0
2020-06-11 15:20:00,151.98,152.03,151.22,151.53,20655.0,142.2291,142.2759,141.5179,141.808,20655.0
2020-06-11 15:30:00,151.49,151.93,151.07,151.79,31197.0,141.7705,142.1823,141.3775,142.0513,31197.0
2020-06-11 15:40:00,151.86,152.78,151.36,151.43,56274.0,142.1168,142.9778,141.6489,141.7144,56274.0
2020-06-11 15:50:00,151.24,151.55,150.69,151.13,144291.0,141.5366,141.8267,141.0219,141.4336,144291.0
2020-06-12 09:30:00,156.45,157.25,155.54,156.95,86798.0,146.4123,147.161,145.5607,146.8802,86798.0
2020-06-12 09:40:00,157.0,157.27,155.43,155.44,22042.0,146.927,147.1797,145.4577,145.4671,22042.0
2020-06-12 09:50:00,155.57,156.02,155.13,155.66,30939.0,145.5888,146.0099,145.177,145.673,30939.0
2020-06-12 10:00:00,155.83,156.42,155.68,156.22,17967.0,145.8321,146.3842,145.6917,146.1971,17967.0
2020-06-12 10:10:00,156.2,156.29,155.63,156.13,16359.0,146.1783,146.2626,145.6449,146.1128,16359.0
2020-06-12 10:20:00,156.08,156.4,155.56,155.63,35710.0,146.066,146.3655,145.5794,145.6449,35710.0
2020-06-12 10:30:00,155.67,155.94,155.32,155.46,49320.0,145.6823,145.935,145.3548,145.4858,49320.0
2020-06-12 10:40:00,155.47,156.01,155.35,155.75,28218.0,145.4952,146.0005,145.3829,145.7572,28218.0
2020-06-12 10:50:00,155.58,155.58,153.51,153.56,16661.0,145.5981,145.5981,143.6609,143.7077,16661.0
2020-06-12 11:00:00,153.65,154.32,152.63,154.22,14416.0,143.792,144.419,142.8374,144.3254,14416.0
2020-06-12 11:10:00,154.19,154.19,152.7,152.72,18814.0,144.2973,144.2973,142.9029,142.9216,18814.0
2020-06-12 11:20:00,152.64,153.29,152.04,153.26,13701.0,142.8468,143.455,142.2852,143.427,13701.0
2020-06-12 11:30:00,153.15,154.25,152.71,154.09,15709.0,143.324,144.3535,142.9123,144.2037,15709.0
2020-06-12 11:40:00,153.99,154.17,153.22,153.7,12025.0,144.1101,144.2786,143.3895,143.8387,12025.0
2020-06-12 11:50:00,153.78,154.51,153.26,154.51,13017.0,143.9136,144.5968,143.427,144.5968,13017.0
2020-06-12 12:00:00,154.47,154.67,154.12,154.32,13664.0,144.5593,144.7465,144.2318,144.419,13664.0
2020-06-12 12:10:00,154.23,154.49,153.83,154.36,10714.0,144.3347,144.5781,143.9604,144.4564,10714.0
2020-06-12 12:20:00,154.29,154.29,153.09,153.8,15043.0,144.3909,144.3909,143.2679,143.9323,15043.0
2020-06-12 12:30:00,153.62,153.63,153.01,153.28,6222.0,143.7639,143.7732,143.193,143.4457,6222.0
2020-06-12 12:40:00,153.5,153.53,152.47,152.57,15148.0,143.6516,143.6796,142.6877,142.7812,15148.0
2020-06-12 12:50:00,152.6,153.36,152.6,153.18,7543.0,142.8093,143.5206,142.8093,143.3521,7543.0
2020-06-12 13:00:00,153.28,153.28,152.58,152.75,12000.0,143.4457,143.4457,142.7906,142.9497,12000.0
2020-06-12 13:10:00,152.71,152.71,152.1,152.3,8687.0,142.9123,142.9123,142.3414,142.5286,8687.0
2020-06-12 13:20:00,152.31,152.84,152.03,152.17,10534.0,142.5379,143.0339,142.2759,142.4069,10534.0
2020-06-12 13:30:00,152.11,152.34,151.29,151.63,15367.0,142.3508,142.566,141.5834,141.9016,15367.0
2020-06-12 13:40:00,151.56,151.99,150.7,150.84,20376.0,141.836,142.2385,141.0312,141.1622,20376.0
2020-06-12 13:50:00,150.9,151.45,150.52,150.54,12372.0,141.2184,141.7331,140.8628,140.8815,12372.0
2020-06-12 14:00:00,150.57,151.41,150.53,150.76,14836.0,140.9096,141.6957,140.8721,141.0874,14836.0
2020-06-12 14:10:00,150.92,152.14,150.92,151.52,21100.0,141.2371,142.3788,141.2371,141.7986,21100.0
2020-06-12 14:20:00,151.71,152.12,151.34,151.9,10535.0,141.9764,142.3601,141.6302,142.1542,10535.0
2020-06-12 14:30:00,151.99,152.98,151.99,152.27,24107.0,142.2385,143.1649,142.2385,142.5005,24107.0
2020-06-12 14:40:00,152.37,152.54,151.67,152.19,8231.0,142.5941,142.7532,141.939,142.4256,8231.0
2020-06-12 14:50:00,152.27,152.49,151.82,152.22,17238.0,142.5005,142.7064,142.0794,142.4537,17238.0
2020-06-12 15:00:00,152.3,153.25,152.24,152.96,16655.0,142.5286,143.4176,142.4724,143.1462,16655.0
2020-06-12 15:10:00,152.94,153.52,152.75,152.97,17449.0,143.1275,143.6703,142.9497,143.1556,17449.0
2020-06-12 15:20:00,153.01,153.09,152.13,152.5,20565.0,143.193,143.2679,142.3695,142.7157,20565.0
2020-06-12 15:30:00,152.6,153.38,152.26,153.36,30821.0,142.8093,143.5393,142.4911,143.5206,30821.0
2020-06-12 15:40:00,153.49,155.0,153.32,154.85,61135.0,143.6422,145.0553,143.4831,144.915,61135.0
2020-06-12 15:50:00,154.94,155.56,154.5,154.88,145441.0,144.9992,145.5794,144.5874,144.943,145441.0
2020-06-15 09:30:00,148.38,150.59,148.12,150.0,55882.0,138.8601,140.9283,138.6168,140.3761,55882.0
2020-06-15 09:40:00,149.83,150.63,149.7,150.47,10057.0,140.217,140.9657,140.0954,140.816,10057.0
2020-06-15 09:50:00,150.5,150.88,149.76,149.92,20161.0,140.8441,141.1997,140.1515,140.3013,20161.0
2020-06-15 10:00:00,149.91,150.49,149.64,150.11,12456.0,140.2919,140.8347,140.0392,140.4791,12456.0
2020-06-15 10:10:00,150.31,150.89,150.29,150.74,12161.0,140.6662,141.209,140.6475,141.0687,12161.0
2020-06-15 10:20:00,150.76,151.1,150.38,150.57,15223.0,141.0874,141.4056,140.7318,140.9096,15223.0
2020-06-15 10:30:00,150.54,151.0,150.21,150.56,10715.0,140.8815,141.312,140.5727,140.9002,10715.0
2020-06-15 10:40:00,150.35,151.75,150.35,151.59,7130.0,140.7037,142.0139,140.7037,141.8641,7130.0
2020-06-15 10:50:00,151.52,151.98,151.42,151.55,7554.0,141.7986,142.2291,141.705,141.8267,7554.0
2020-06-15 11:00:00,151.43,152.45,151.37,152.16,6883.0,141.7144,142.6689,141.6582,142.3975,6883.0
2020-06-15 11:10:00,152.11,152.59,151.73,151.91,12820.0,142.3508,142.8,141.9951,142.1636,12820.0
2020-06-15 11:20:00,151.87,152.26,151.39,151.61,11518.0,142.1262,142.4911,141.677,141.8828,11518.0
2020-06-15 11:30:00,151.7,151.7,150.86,151.42,13975.0,141.9671,141.9671,141.181,141.705,13975.0
2020-06-15 11:40:00,151.43,151.59,150.43,150.84,7785.0,141.7144,141.8641,140.7785,141.1622,7785.0
2020-06-15 11:50:00,150.9,151.73,150.86,151.56,11273.0,141.2184,141.9951,141.181,141.836,11273.0
2020-06-15 12:00:00,151.46,152.35,151.46,152.22,7430.0,141.7425,142.5754,141.7425,142.4537,7430.0
2020-06-15 12:10:00,152.21,152.43,152.06,152.3,8716.0,142.4443,142.6502,142.304,142.5286,8716.0
2020-06-15 12:20:00,152.23,152.65,152.17,152.4,10818.0,142.4631,142.8561,142.4069,142.6221,10818.0
2020-06-15 12:30:00,152.34,152.67,152.04,152.64,5100.0,142.566,142.8748,142.2852,142.8468,5100.0
2020-06-15 12:40:00,152.64,152.93,152.41,152.86,7548.0,142.8468,143.1181,142.6315,143.0526,7548.0
2020-06-15 12:50:00,152.84,153.29,152.52,153.29,9554.0,143.0339,143.455,142.7345,143.455,9554.0
2020-06-15 13:00:00,153.25,153.85,153.23,153.83,9511.0,143.4176,143.9791,143.3989,143.9604,9511.0
2020-06-15 13:10:00,154.07,154.62,153.81,154.28,21264.0,144.185,144.6997,143.9417,144.3815,21264.0
2020-06-15 13:20:00,154.37,154.42,153.49,153.68,13814.0,144.4658,144.5125,143.6422,143.82,13814.0
2020-06-15 13:30:00,153.62,153.64,153.13,153.39,7080.0,143.7639,143.7826,143.3053,143.5486,7080.0
2020-06-15 13:40:00,153.44,153.48,152.39,152.4,10907.0,143.5954,143.6329,142.6128,142.6221,10907.0
2020-06-15 13:50:00,152.54,153.05,152.54,152.64,7875.0,142.7532,143.2304,142.7532,142.8468,7875.0
2020-06-15 14:00:00,152.7,155.1,152.69,154.95,35664.0,142.9029,145.1489,142.8935,145.0085,35664.0
2020-06-15 14:10:00,154.97,155.61,154.54,155.33,10908.0,145.0273,145.6262,144.6248,145.3642,10908.0
2020-06-15 14:20:00,155.5,155.54,154.8,155.15,7393.0,145.5233,145.5607,144.8682,145.1957,7393.0
2020-06-15 14:30:00,155.26,155.42,154.56,155.06,11710.0,145.2987,145.4484,144.6436,145.1115,11710.0
2020-06-15 14:40:00,155.16,155.16,154.8,155.11,10833.0,145.2051,145.2051,144.8682,145.1583,10833.0
2020-06-15 14:50:00,155.03,155.16,154.46,154.67,6929.0,145.0834,145.2051,144.55,144.7465,6929.0
2020-06-15 15:00:00,154.66,155.31,154.65,154.99,10788.0,144.7372,145.3454,144.7278,145.046,10788.0
2020-06-15 15:10:00,155.04,155.39,154.69,154.69,11748.0,145.0928,145.4203,144.7652,144.7652,11748.0
2020-06-15 15:20:00,154.72,154.96,154.03,154.06,18339.0,144.7933,145.0179,144.1476,144.1756,18339.0
2020-06-15 15:30:00,154.01,154.1,152.95,153.52,25311.0,144.1289,144.2131,143.1369,143.6703,25311.0
2020-06-15 15:40:00,153.51,154.54,153.26,154.41,42941.0,143.6609,144.6248,143.427,144.5032,42941.0
2020-06-15 15:50:00,154.72,155.61,154.54,155.47,161448.0,144.7933,145.6262,144.6248,145.4952,161448.0
2020-06-16 09:30:00,161.71,163.5,161.05,163.37,93048.0,151.3348,153.01,150.7172,152.8883,93048.0
2020-06-16 09:40:00,163.32,163.82,160.9,160.9,43375.0,152.8415,153.3095,150.5768,150.5768,43375.0
2020-06-16 09:50:00,161.11,161.38,160.47,161.0,25514.0,150.7733,151.026,150.1744,150.6704,25514.0
2020-06-16 10:00:00,160.89,162.48,160.76,162.0,19696.0,150.5674,152.0554,150.4458,151.6062,19696.0
2020-06-16 10:10:00,161.89,162.31,161.76,161.97,10822.0,151.5033,151.8963,151.3816,151.5781,10822.0
2020-06-16 10:20:00,161.81,162.14,161.1,162.07,15772.0,151.4284,151.7372,150.764,151.6717,15772.0
2020-06-16 10:30:00,162.07,162.08,159.75,160.25,24411.0,151.6717,151.6811,149.5006,149.9685,24411.0
2020-06-16 10:40:00,159.93,160.01,158.94,159.52,25740.0,149.669,149.7439,148.7425,149.2853,25740.0
2020-06-16 10:50:00,159.41,159.43,156.71,156.85,29822.0,149.1824,149.2011,146.6556,146.7866,29822.0
2020-06-16 11:00:00,156.77,157.99,155.55,157.57,31464.0,146.7118,147.8535,145.57,147.4604,31464.0
2020-06-16 11:10:00,157.74,159.02,157.22,158.98,11349.0,147.6195,148.8174,147.1329,148.78,11349.0
2020-06-16 11:20:00,158.62,159.45,158.62,159.15,12534.0,148.4431,149.2198,148.4431,148.9391,12534.0
2020-06-16 11:30:00,159.12,159.45,158.76,159.16,11901.0,148.911,149.2198,148.5741,148.9484,11901.0
2020-06-16 11:40:00,159.19,159.42,158.76,159.25,23290.0,148.9765,149.1918,148.5741,149.0327,23290.0
2020-06-16 11:50:00,159.26,159.45,158.16,158.18,12183.0,149.042,149.2198,148.0126,148.0313,12183.0
2020-06-16 12:00:00,158.31,158.71,157.77,158.62,15075.0,148.153,148.5273,147.6476,148.4431,15075.0
2020-06-16 12:10:00,158.57,159.15,158.41,158.96,8281.0,148.3963,148.9391,148.2466,148.7613,8281.0
2020-06-16 12:20:00,158.96,159.76,158.96,159.58,13302.0,148.7613,149.5099,148.7613,149.3415,13302.0
2020-06-16 12:30:00,159.56,160.26,159.54,160.04,25202.0,149.3228,149.9779,149.3041,149.772,25202.0
2020-06-16 12:40:00,159.94,160.66,159.94,160.2,19189.0,149.6784,150.3522,149.6784,149.9217,19189.0
2020-06-16 12:50:00,160.33,160.36,159.63,160.11,9306.0,150.0434,150.0714,149.3883,149.8375,9306.0
2020-06-16 13:00:00,160.11,160.45,159.89,160.12,7748.0,149.8375,150.1557,149.6316,149.8468,7748.0
2020-06-16 13:10:00,160.17,160.65,160.1,160.65,23681.0,149.8936,150.3428,149.8281,150.3428,23681.0
2020-06-16 13:20:00,160.6,160.68,160.19,160.31,21549.0,150.296,150.3709,149.9124,150.0247,21549.0
2020-06-16 13:30:00,160.31,160.37,159.7,159.71,11545.0,150.0247,150.0808,149.4538,149.4631,11545.0
2020-06-16 13:40:00,159.83,160.32,159.76,160.19,13086.0,149.5754,150.034,149.5099,149.9124,13086.0
2020-06-16 13:50:00,160.23,160.3,159.46,160.07,31681.0,149.9498,150.0153,149.2292,149.8,31681.0
2020-06-16 14:00:00,160.1,160.56,160.05,160.34,16191.0,149.8281,150.2586,149.7813,150.0527,16191.0
2020-06-16 14:10:00,160.44,161.04,160.32,160.81,35864.0,150.1463,150.7078,150.034,150.4926,35864.0
2020-06-16 14:20:00,160.87,161.01,159.62,160.54,46421.0,150.5487,150.6797,149.3789,150.2399,46421.0
2020-06-16 14:30:00,160.63,161.0,160.23,160.3,67855.0,150.3241,150.6704,149.9498,150.0153,67855.0
2020-06-16 14:40:00,160.31,160.31,159.46,159.75,35356.0,150.0247,150.0247,149.2292,149.5006,35356.0
2020-06-16 14:50:00,159.82,159.97,159.29,159.55,43511.0,149.5661,149.7065,149.0701,149.3134,43511.0
2020-06-16 15:00:00,159.51,159.8,158.36,158.36,22539.0,149.276,149.5474,148.1998,148.1998,22539.0
2020-06-16 15:10:00,158.44,158.65,157.49,157.69,21521.0,148.2746,148.4712,147.3856,147.5727,21521.0
2020-06-16 15:20:00,157.7,158.73,157.7,158.68,24063.0,147.5821,148.546,147.5821,148.4992,24063.0
2020-06-16 15:30:00,158.62,159.07,157.61,157.75,57149.0,148.4431,148.8642,147.4979,147.6289,57149.0
2020-06-16 15:40:00,157.74,157.81,157.05,157.34,73680.0,147.6195,147.685,146.9738,147.2452,73680.0
2020-06-16 15:50:00,157.25,158.31,156.88,158.3,178745.0,147.161,148.153,146.8147,148.1436,178745.0
2020-06-17 09:30:00,158.93,158.93,157.22,157.47,19463.0,148.7332,148.7332,147.1329,147.3669,19463.0
2020-06-17 09:40:00,157.34,157.81,157.06,157.8,6333.0,147.2452,147.685,146.9832,147.6757,6333.0
2020-06-17 09:50:00,157.8,158.32,156.66,157.72,21652.0,147.6757,148.1623,146.6088,147.6008,21652.0
2020-06-17 10:00:00,157.37,157.72,156.88,157.48,14235.0,147.2733,147.6008,146.8147,147.3762,14235.0
2020-06-17 10:10:00,157.28,157.87,156.8,157.0,13260.0,147.1891,147.7412,146.7398,146.927,13260.0
2020-06-17 10:20:00,157.04,157.23,156.52,156.6,9114.0,146.9645,147.1423,146.4778,146.5527,9114.0
2020-06-17 10:30:00,156.56,157.3,156.46,157.02,8121.0,146.5152,147.2078,146.4217,146.9457,8121.0
2020-06-17 10:40:00,157.16,157.46,156.77,157.38,19779.0,147.0768,147.3575,146.7118,147.2826,19779.0
2020-06-17 10:50:00,157.36,157.5,156.94,157.08,39880.0,147.2639,147.3949,146.8709,147.0019,39880.0
2020-06-17 11:00:00,157.09,157.2,156.69,157.16,7542.0,147.0112,147.1142,146.6369,147.0768,7542.0
2020-06-17 11:10:00,157.09,157.39,156.62,156.88,16047.0,147.0112,147.292,146.5714,146.8147,16047.0
2020-06-17 11:20:00,156.8,156.91,156.46,156.63,4133.0,146.7398,146.8428,146.4217,146.5808,4133.0
2020-06-17 11:30:00,156.62,157.09,156.59,156.91,5433.0,146.5714,147.0112,146.5433,146.8428,5433.0
2020-06-17 11:40:00,156.94,157.46,156.93,157.32,19247.0,146.8709,147.3575,146.8615,147.2265,19247.0
2020-06-17 11:50:00,157.25,157.45,157.07,157.4,14247.0,147.161,147.3481,146.9925,147.3014,14247.0
2020-06-17 12:00:00,157.29,157.76,157.27,157.57,36959.0,147.1984,147.6383,147.1797,147.4604,36959.0
2020-06-17 12:10:00,157.58,157.69,157.37,157.46,19604.0,147.4698,147.5727,147.2733,147.3575,19604.0
2020-06-17 12:20:00,157.49,157.69,157.3,157.68,29878.0,147.3856,147.5727,147.2078,147.5634,29878.0
2020-06-17 12:30:00,157.69,158.09,157.65,157.75,27296.0,147.5727,147.9471,147.5353,147.6289,27296.0
2020-06-17 12:40:00,157.7,157.7,157.31,157.31,23739.0,147.5821,147.5821,147.2171,147.2171,23739.0
2020-06-17 12:50:00,157.23,157.28,156.84,157.28,11144.0,147.1423,147.1891,146.7773,147.1891,11144.0
2020-06-17 13:00:00,157.33,157.58,157.29,157.51,10412.0,147.2358,147.4698,147.1984,147.4043,10412.0
2020-06-17 13:10:00,157.47,157.59,157.19,157.23,7098.0,147.3669,147.4792,147.1048,147.1423,7098.0
2020-06-17 13:20:00,157.26,157.32,157.16,157.2,8412.0,147.1703,147.2265,147.0768,147.1142,8412.0
2020-06-17 13:30:00,157.2,157.37,157.19,157.26,16694.0,147.1142,147.2733,147.1048,147.1703,16694.0
2020-06-17 13:40:00,157.41,157.45,157.14,157.15,15269.0,147.3107,147.3481,147.058,147.0674,15269.0
2020-06-17 13:50:00,157.18,157.4,157.0,157.0,17907.0,147.0955,147.3014,146.927,146.927,17907.0
2020-06-17 14:00:00,156.98,157.05,156.85,157.05,7750.0,146.9083,146.9738,146.7866,146.9738,7750.0
2020-06-17 14:10:00,157.15,157.24,156.8,156.87,9843.0,147.0674,147.1516,146.7398,146.8054,9843.0
2020-06-17 14:20:00,156.94,157.07,156.73,156.89,5716.0,146.8709,146.9925,146.6743,146.8241,5716.0
2020-06-17 14:30:00,156.94,156.97,156.63,156.78,8810.0,146.8709,146.8989,146.5808,146.7211,8810.0
2020-06-17 14:40:00,156.85,157.04,156.69,156.86,15131.0,146.7866,146.9645,146.6369,146.796,15131.0
2020-06-17 14:50:00,156.91,157.03,156.51,156.54,21109.0,146.8428,146.9551,146.4685,146.4965,21109.0
2020-06-17 15:00:00,156.44,156.45,156.03,156.28,12604.0,146.4029,146.4123,146.0193,146.2532,12604.0
2020-06-17 15:10:00,156.27,156.31,155.89,156.02,18658.0,146.2439,146.2813,145.8882,146.0099,18658.0
2020-06-17 15:20:00,155.96,156.11,155.4,155.63,27399.0,145.9537,146.0941,145.4297,145.6449,27399.0
2020-06-17 15:30:00,155.66,155.82,155.43,155.7,40425.0,145.673,145.8227,145.4577,145.7104,40425.0
2020-06-17 15:40:00,155.69,155.74,154.87,154.94,59541.0,145.7011,145.7479,144.9337,144.9992,59541.0
2020-06-17 15:50:00,154.88,155.66,154.86,155.5,85874.0,144.943,145.673,144.9243,145.5233,85874.0
2020-06-18 09:30:00,154.54,155.63,153.61,154.67,23266.0,144.6248,145.6449,143.7545,144.7465,23266.0
2020-06-18 09:40:00,154.95,155.92,154.89,155.69,6943.0,145.0085,145.9163,144.9524,145.7011,6943.0
2020-06-18 09:50:00,155.86,155.88,155.16,155.49,4467.0,145.8602,145.8789,145.2051,145.5139,4467.0
2020-06-18 10:00:00,155.61,156.28,155.61,156.2,5606.0,145.6262,146.2532,145.6262,146.1783,5606.0
2020-06-18 10:10:00,156.26,156.76,156.12,156.75,5597.0,146.2345,146.7024,146.1035,146.6931,5597.0
2020-06-18 10:20:00,156.71,156.88,155.91,156.31,9259.0,146.6556,146.8147,145.907,146.2813,9259.0
2020-06-18 10:30:00,156.08,156.68,155.69,156.19,10564.0,146.066,146.6275,145.7011,146.169,10564.0
2020-06-18 10:40:00,156.37,156.39,155.72,155.98,12491.0,146.3374,146.3562,145.7291,145.9725,12491.0
2020-06-18 10:50:00,155.92,156.13,155.31,156.06,30043.0,145.9163,146.1128,145.3454,146.0473,30043.0
2020-06-18 11:00:00,156.02,156.15,155.69,155.76,21002.0,146.0099,146.1316,145.7011,145.7666,21002.0
2020-06-18 11:10:00,155.75,156.22,155.45,155.45,25792.0,145.7572,146.1971,145.4765,145.4765,25792.0
2020-06-18 11:20:00,155.41,155.88,155.41,155.62,9248.0,145.439,145.8789,145.439,145.6356,9248.0
2020-06-18 11:30:00,155.69,156.09,155.44,155.48,9532.0,145.7011,146.0754,145.4671,145.5045,9532.0
2020-06-18 11:40:00,155.42,155.45,155.01,155.12,7622.0,145.4484,145.4765,145.0647,145.1676,7622.0
2020-06-18 11:50:00,155.09,155.09,154.73,155.03,9458.0,145.1396,145.1396,144.8027,145.0834,9458.0
2020-06-18 12:00:00,155.03,155.13,154.82,155.07,12746.0,145.0834,145.177,144.8869,145.1208,12746.0
2020-06-18 12:10:00,155.07,155.27,155.04,155.1,4012.0,145.1208,145.308,145.0928,145.1489,4012.0
2020-06-18 12:20:00,155.09,155.52,155.09,155.39,4677.0,145.1396,145.542,145.1396,145.4203,4677.0
2020-06-18 12:30:00,155.42,155.45,154.8,154.92,8205.0,145.4484,145.4765,144.8682,144.9805,8205.0
2020-06-18 12:40:00,154.96,155.09,154.81,155.07,6998.0,145.0179,145.1396,144.8775,145.1208,6998.0
2020-06-18 12:50:00,155.13,155.37,155.01,155.14,3330.0,145.177,145.4016,145.0647,145.1864,3330.0
2020-06-18 13:00:00,155.16,155.32,155.03,155.25,4723.0,145.2051,145.3548,145.0834,145.2893,4723.0
2020-06-18 13:10:00,155.35,155.38,155.17,155.28,3005.0,145.3829,145.411,145.2144,145.3174,3005.0
2020-06-18 13:20:00,155.45,155.48,155.21,155.34,3100.0,145.4765,145.5045,145.2519,145.3735,3100.0
2020-06-18 13:30:00,155.38,155.5,155.33,155.5,2745.0,145.411,145.5233,145.3642,145.5233,2745.0
2020-06-18 13:40:00,155.45,155.51,155.35,155.43,4307.0,145.4765,145.5326,145.3829,145.4577,4307.0
2020-06-18 13:50:00,155.41,155.44,155.1,155.2,4330.0,145.439,145.4671,145.1489,145.2425,4330.0
2020-06-18 14:00:00,155.23,155.23,154.39,154.51,17006.0,145.2706,145.2706,144.4845,144.5968,17006.0
2020-06-18 14:10:00,154.49,154.75,154.46,154.75,7894.0,144.5781,144.8214,144.55,144.8214,7894.0
2020-06-18 14:20:00,154.71,154.97,154.65,154.9,6402.0,144.7839,145.0273,144.7278,144.9618,6402.0
2020-06-18 14:30:00,154.97,155.11,154.65,154.84,8006.0,145.0273,145.1583,144.7278,144.9056,8006.0
2020-06-18 14:40:00,154.92,154.92,154.55,154.67,4931.0,144.9805,144.9805,144.6342,144.7465,4931.0
2020-06-18 14:50:00,154.65,154.8,154.35,154.35,12204.0,144.7278,144.8682,144.447,144.447,12204.0
2020-06-18 15:00:00,154.41,154.41,154.02,154.24,8812.0,144.5032,144.5032,144.1382,144.3441,8812.0
2020-06-18 15:10:00,154.22,154.36,153.93,154.22,18083.0,144.3254,144.4564,144.054,144.3254,18083.0
2020-06-18 15:20:00,154.16,154.27,153.89,154.05,52702.0,144.2692,144.3722,144.0166,144.1663,52702.0
2020-06-18 15:30:00,154.06,154.72,153.91,154.55,36958.0,144.1756,144.7933,144.0353,144.6342,36958.0
2020-06-18 15:40:00,154.5,154.5,154.03,154.27,38275.0,144.5874,144.5874,144.1476,144.3722,38275.0
2020-06-18 15:50:00,154.3,155.06,153.95,154.89,85511.0,144.4002,145.1115,144.0727,144.9524,85511.0
2020-06-19 09:30:00,158.75,158.86,157.39,158.27,315580.0,148.5647,148.6677,147.292,148.1155,315580.0
2020-06-19 09:40:00,158.27,158.41,157.12,158.0,71911.0,148.1155,148.2466,147.0393,147.8629,71911.0
2020-06-19 09:50:00,158.04,158.25,156.93,157.25,17101.0,147.9003,148.0968,146.8615,147.161,17101.0
2020-06-19 10:00:00,157.4,157.54,157.02,157.1,14855.0,147.3014,147.4324,146.9457,147.0206,14855.0
2020-06-19 10:10:00,157.2,157.31,156.53,157.31,26593.0,147.1142,147.2171,146.4872,147.2171,26593.0
2020-06-19 10:20:00,157.27,157.32,156.75,156.8,21020.0,147.1797,147.2265,146.6931,146.7398,21020.0
2020-06-19 10:30:00,156.81,156.83,155.69,155.75,28411.0,146.7492,146.7679,145.7011,145.7572,28411.0
2020-06-19 10:40:00,155.73,155.89,155.42,155.81,23168.0,145.7385,145.8882,145.4484,145.8134,23168.0
2020-06-19 10:50:00,155.84,156.09,155.38,155.49,6961.0,145.8414,146.0754,145.411,145.5139,6961.0
2020-06-19 11:00:00,155.56,156.08,155.56,155.91,9953.0,145.5794,146.066,145.5794,145.907,9953.0
2020-06-19 11:10:00,155.91,156.39,155.86,155.93,8544.0,145.907,146.3562,145.8602,145.9257,8544.0
2020-06-19 11:20:00,155.89,156.31,155.66,155.97,6176.0,145.8882,146.2813,145.673,145.9631,6176.0
2020-06-19 11:30:00,156.04,156.19,155.77,155.99,9254.0,146.0286,146.169,145.7759,145.9818,9254.0
2020-06-19 11:40:00,156.07,156.65,156.03,156.6,7823.0,146.0567,146.5995,146.0193,146.5527,7823.0
2020-06-19 11:50:00,156.57,156.69,155.97,156.03,9185.0,146.5246,146.6369,145.9631,146.0193,9185.0
2020-06-19 12:00:00,156.07,156.12,155.78,155.9,9684.0,146.0567,146.1035,145.7853,145.8976,9684.0
2020-06-19 12:10:00,155.84,156.06,154.48,154.49,14425.0,145.8414,146.0473,144.5687,144.5781,14425.0
2020-06-19 12:20:00,154.35,154.83,154.04,154.83,10218.0,144.447,144.8962,144.1569,144.8962,10218.0
2020-06-19 12:30:00,154.88,155.31,154.85,154.85,10790.0,144.943,145.3454,144.915,144.915,10790.0
2020-06-19 12:40:00,154.82,155.51,154.65,155.51,15485.0,144.8869,145.5326,144.7278,145.5326,15485.0
2020-06-19 12:50:00,155.47,155.88,155.24,155.76,8085.0,145.4952,145.8789,145.2799,145.7666,8085.0
2020-06-19 13:00:00,155.74,155.74,155.28,155.29,4704.0,145.7479,145.7479,145.3174,145.3267,4704.0
2020-06-19 13:10:00,155.33,155.51,154.83,155.03,6704.0,145.3642,145.5326,144.8962,145.0834,6704.0
2020-06-19 13:20:00,155.02,155.15,154.71,154.74,8820.0,145.0741,145.1957,144.7839,144.812,8820.0
2020-06-19 13:30:00,154.69,154.76,154.17,154.72,8854.0,144.7652,144.8307,144.2786,144.7933,8854.0
2020-06-19 13:40:00,154.71,154.94,154.32,154.35,8246.0,144.7839,144.9992,144.419,144.447,8246.0
2020-06-19 13:50:00,154.4,154.48,153.9,153.98,9025.0,144.4938,144.5687,144.0259,144.1008,9025.0
2020-06-19 14:00:00,153.99,154.34,153.62,153.79,8883.0,144.1101,144.4377,143.7639,143.923,8883.0
2020-06-19 14:10:00,153.72,154.1,153.54,153.6,13515.0,143.8575,144.2131,143.689,143.7452,13515.0
2020-06-19 14:20:00,153.61,154.3,153.56,153.7,14728.0,143.7545,144.4002,143.7077,143.8387,14728.0
2020-06-19 14:30:00,153.8,154.94,153.68,154.83,8337.0,143.9323,144.9992,143.82,144.8962,8337.0
2020-06-19 14:40:00,154.67,155.28,154.54,155.13,17199.0,144.7465,145.3174,144.6248,145.177,17199.0
2020-06-19 14:50:00,155.16,155.55,155.05,155.52,22236.0,145.2051,145.57,145.1021,145.542,22236.0
2020-06-19 15:00:00,155.44,155.57,155.2,155.29,18975.0,145.4671,145.5888,145.2425,145.3267,18975.0
2020-06-19 15:10:00,155.33,156.58,155.31,156.46,40860.0,145.3642,146.534,145.3454,146.4217,40860.0
2020-06-19 15:20:00,156.46,156.6,156.02,156.03,27173.0,146.4217,146.5527,146.0099,146.0193,27173.0
2020-06-19 15:30:00,155.9,156.06,155.64,155.69,37917.0,145.8976,146.0473,145.6543,145.7011,37917.0
2020-06-19 15:40:00,155.7,156.23,155.3,155.33,67255.0,145.7104,146.2064,145.3361,145.3642,67255.0
2020-06-19 15:50:00,155.27,155.7,154.84,154.86,122744.0,145.308,145.7104,144.9056,144.9243,122744.0
2020-06-22 09:30:00,153.0,153.86,151.75,151.8,48192.0,143.1837,143.9885,142.0139,142.0606,48192.0
2020-06-22 09:40:00,151.8,153.36,151.79,153.17,18478.0,142.0606,143.5206,142.0513,143.3427,18478.0
2020-06-22 09:50:00,152.9,153.3,152.62,152.78,11815.0,143.0901,143.4644,142.828,142.9778,11815.0
2020-06-22 10:00:00,152.93,153.86,152.63,153.8,23455.0,143.1181,143.9885,142.8374,143.9323,23455.0
2020-06-22 10:10:00,153.6,154.05,153.58,153.72,13343.0,143.7452,144.1663,143.7264,143.8575,13343.0
2020-06-22 10:20:00,153.72,154.26,153.68,154.01,8191.0,143.8575,144.3628,143.82,144.1289,8191.0
2020-06-22 10:30:00,153.9,153.93,153.53,153.53,8102.0,144.0259,144.054,143.6796,143.6796,8102.0
2020-06-22 10:40:00,153.45,153.49,152.9,152.9,5907.0,143.6048,143.6422,143.0901,143.0901,5907.0
2020-06-22 10:50:00,152.89,153.06,152.49,152.49,6669.0,143.0807,143.2398,142.7064,142.7064,6669.0
2020-06-22 11:00:00,152.37,153.11,152.37,152.93,12586.0,142.5941,143.2866,142.5941,143.1181,12586.0
2020-06-22 11:10:00,152.94,152.96,152.65,152.78,4268.0,143.1275,143.1462,142.8561,142.9778,4268.0
2020-06-22 11:20:00,152.68,153.07,152.67,152.97,4956.0,142.8842,143.2492,142.8748,143.1556,4956.0
2020-06-22 11:30:00,153.03,153.25,152.85,153.25,3440.0,143.2117,143.4176,143.0433,143.4176,3440.0
2020-06-22 11:40:00,153.28,153.3,153.04,153.15,3318.0,143.4457,143.4644,143.2211,143.324,3318.0
2020-06-22 11:50:00,153.05,153.22,152.84,153.04,5415.0,143.2304,143.3895,143.0339,143.2211,5415.0
2020-06-22 12:00:00,153.22,153.83,153.22,153.61,3805.0,143.3895,143.9604,143.3895,143.7545,3805.0
2020-06-22 12:10:00,153.55,154.1,153.41,153.99,18318.0,143.6984,144.2131,143.5673,144.1101,18318.0
2020-06-22 12:20:00,154.02,154.2,153.78,153.92,6102.0,144.1382,144.3067,143.9136,144.0446,6102.0
2020-06-22 12:30:00,153.88,153.88,153.52,153.59,8216.0,144.0072,144.0072,143.6703,143.7358,8216.0
2020-06-22 12:40:00,153.64,154.08,153.6,154.0,31848.0,143.7826,144.1944,143.7452,144.1195,31848.0
2020-06-22 12:50:00,153.96,154.2,153.49,153.55,46040.0,144.0821,144.3067,143.6422,143.6984,46040.0
2020-06-22 13:00:00,153.62,153.82,153.58,153.74,11272.0,143.7639,143.951,143.7264,143.8762,11272.0
2020-06-22 13:10:00,153.69,153.74,153.14,153.43,11997.0,143.8294,143.8762,143.3147,143.5861,11997.0
2020-06-22 13:20:00,153.52,153.68,153.32,153.32,31922.0,143.6703,143.82,143.4831,143.4831,31922.0
2020-06-22 13:30:00,153.4,153.58,153.14,153.27,17014.0,143.558,143.7264,143.3147,143.4363,17014.0
2020-06-22 13:40:00,153.22,153.68,153.18,153.57,30565.0,143.3895,143.82,143.3521,143.7171,30565.0
2020-06-22 13:50:00,153.53,153.84,153.46,153.68,35142.0,143.6796,143.9698,143.6141,143.82,35142.0
2020-06-22 14:00:00,153.58,153.75,153.31,153.74,39881.0,143.7264,143.8855,143.4738,143.8762,39881.0
2020-06-22 14:10:00,153.72,153.72,153.35,153.42,25450.0,143.8575,143.8575,143.5112,143.5767,25450.0
2020-06-22 14:20:00,153.42,153.82,153.41,153.69,24286.0,143.5767,143.951,143.5673,143.8294,24286.0
2020-06-22 14:30:00,153.62,154.06,153.53,153.99,49346.0,143.7639,144.1756,143.6796,144.1101,49346.0
2020-06-22 14:40:00,153.95,154.23,153.85,154.2,10705.0,144.0727,144.3347,143.9791,144.3067,10705.0
2020-06-22 14:50:00,154.22,154.73,154.18,154.69,9782.0,144.3254,144.8027,144.2879,144.7652,9782.0
2020-06-22 15:00:00,154.69,154.69,154.15,154.16,11308.0,144.7652,144.7652,144.2599,144.2692,11308.0
2020-06-22 15:10:00,154.22,154.38,153.42,153.67,8357.0,144.3254,144.4751,143.5767,143.8107,8357.0
2020-06-22 15:20:00,153.57,153.57,153.22,153.38,5136.0,143.7171,143.7171,143.3895,143.5393,5136.0
2020-06-22 15:30:00,153.43,153.75,153.43,153.69,14870.0,143.5861,143.8855,143.5861,143.8294,14870.0
2020-06-22 15:40:00,153.73,154.17,153.66,153.86,38735.0,143.8668,144.2786,143.8013,143.9885,38735.0
2020-06-22 15:50:00,153.94,154.64,153.81,154.48,86252.0,144.0633,144.7184,143.9417,144.5687,86252.0
2020-06-23 09:30:00,156.54,156.62,154.87,154.96,40054.0,146.4965,146.5714,144.9337,145.0179,40054.0
2020-06-23 09:40:00,155.01,155.49,154.45,154.45,12556.0,145.0647,145.5139,144.5406,144.5406,12556.0
2020-06-23 09:50:00,154.36,154.43,153.8,154.36,15005.0,144.4564,144.5219,143.9323,144.4564,15005.0
2020-06-23 10:00:00,154.28,154.61,153.85,154.37,10565.0,144.3815,144.6904,143.9791,144.4658,10565.0
2020-06-23 10:10:00,154.39,154.82,154.26,154.7,6669.0,144.4845,144.8869,144.3628,144.7746,6669.0
2020-06-23 10:20:00,154.65,154.8,154.3,154.62,10896.0,144.7278,144.8682,144.4002,144.6997,10896.0
2020-06-23 10:30:00,154.76,154.81,154.24,154.38,7176.0,144.8307,144.8775,144.3441,144.4751,7176.0
2020-06-23 10:40:00,154.35,154.49,153.69,153.97,16341.0,144.447,144.5781,143.8294,144.0914,16341.0
2020-06-23 10:50:00,153.99,154.12,153.91,154.02,11641.0,144.1101,144.2318,144.0353,144.1382,11641.0
2020-06-23 11:00:00,154.05,154.69,153.88,154.25,8782.0,144.1663,144.7652,144.0072,144.3535,8782.0
2020-06-23 11:10:00,154.25,154.41,153.99,154.34,7378.0,144.3535,144.5032,144.1101,144.4377,7378.0
2020-06-23 11:20:00,154.33,155.07,154.33,154.68,9402.0,144.4283,145.1208,144.4283,144.7559,9402.0
2020-06-23 11:30:00,154.65,154.79,154.56,154.66,5750.0,144.7278,144.8588,144.6436,144.7372,5750.0
2020-06-23 11:40:00,154.71,154.72,154.48,154.5,6218.0,144.7839,144.7933,144.5687,144.5874,6218.0
2020-06-23 11:50:00,154.52,154.52,154.12,154.37,7691.0,144.6061,144.6061,144.2318,144.4658,7691.0
2020-06-23 12:00:00,154.41,154.96,154.4,154.7,14417.0,144.5032,145.0179,144.4938,144.7746,14417.0
2020-06-23 12:10:00,154.7,154.86,154.66,154.75,16679.0,144.7746,144.9243,144.7372,144.8214,16679.0
2020-06-23 12:20:00,154.71,155.08,154.64,154.78,11772.0,144.7839,145.1302,144.7184,144.8495,11772.0
2020-06-23 12:30:00,154.82,155.05,154.71,155.05,17559.0,144.8869,145.1021,144.7839,145.1021,17559.0
2020-06-23 12:40:00,154.98,155.25,154.69,155.25,9669.0,145.0366,145.2893,144.7652,145.2893,9669.0
2020-06-23 12:50:00,155.31,155.36,155.08,155.08,4437.0,145.3454,145.3922,145.1302,145.1302,4437.0
2020-06-23 13:00:00,155.13,155.37,154.99,155.34,30936.0,145.177,145.4016,145.046,145.3735,30936.0
2020-06-23 13:10:00,155.29,155.49,155.24,155.49,6344.0,145.3267,145.5139,145.2799,145.5139,6344.0
2020-06-23 13:20:00,155.42,155.65,155.23,155.35,9356.0,145.4484,145.6636,145.2706,145.3829,9356.0
2020-06-23 13:30:00,155.3,155.86,155.3,155.84,21326.0,145.3361,145.8602,145.3361,145.8414,21326.0
2020-06-23 13:40:00,155.92,155.92,155.66,155.67,6067.0,145.9163,145.9163,145.673,145.6823,6067.0
2020-06-23 13:50:00,155.57,155.71,155.42,155.55,4782.0,145.5888,145.7198,145.4484,145.57,4782.0
2020-06-23 14:00:00,155.59,155.62,154.96,155.2,23129.0,145.6075,145.6356,145.0179,145.2425,23129.0
2020-06-23 14:10:00,155.27,155.32,154.96,155.03,8356.0,145.308,145.3548,145.0179,145.0834,8356.0
2020-06-23 14:20:00,155.05,155.4,155.0,155.4,10472.0,145.1021,145.4297,145.0553,145.4297,10472.0
2020-06-23 14:30:00,155.38,155.49,155.2,155.42,13168.0,145.411,145.5139,145.2425,145.4484,13168.0
2020-06-23 14:40:00,155.36,155.58,155.13,155.23,15491.0,145.3922,145.5981,145.177,145.2706,15491.0
2020-06-23 14:50:00,155.24,155.66,155.24,155.61,12742.0,145.2799,145.673,145.2799,145.6262,12742.0
2020-06-23 15:00:00,155.58,155.64,155.02,155.11,12275.0,145.5981,145.6543,145.0741,145.1583,12275.0
2020-06-23 15:10:00,155.19,155.6,155.06,155.42,12492.0,145.2331,145.6168,145.1115,145.4484,12492.0
2020-06-23 15:20:00,155.44,155.47,155.03,155.06,10045.0,145.4671,145.4952,145.0834,145.1115,10045.0
2020-06-23 15:30:00,155.05,155.21,154.87,155.08,17177.0,145.1021,145.2519,144.9337,145.1302,17177.0
2020-06-23 15:40:00,154.99,155.09,154.62,154.67,22794.0,145.046,145.1396,144.6997,144.7465,22794.0
2020-06-23 15:50:00,154.66,154.66,153.93,153.96,83634.0,144.7372,144.7372,144.054,144.0821,83634.0
2020-06-24 09:30:00,151.89,151.9,150.67,151.12,44511.0,142.1449,142.1542,141.0031,141.4243,44511.0
2020-06-24 09:40:00,151.01,152.11,150.84,152.07,60436.0,141.3213,142.3508,141.1622,142.3133,60436.0
2020-06-24 09:50:00,152.02,152.2,151.62,151.89,17559.0,142.2665,142.435,141.8922,142.1449,17559.0
2020-06-24 10:00:00,151.87,151.9,150.8,151.19,28235.0,142.1262,142.1542,141.1248,141.4898,28235.0
2020-06-24 10:10:00,151.15,151.65,151.1,151.4,28562.0,141.4523,141.9203,141.4056,141.6863,28562.0
2020-06-24 10:20:00,151.57,152.31,151.57,152.31,12624.0,141.8454,142.5379,141.8454,142.5379,12624.0
2020-06-24 10:30:00,152.26,152.49,150.94,150.99,24323.0,142.4911,142.7064,141.2558,141.3026,24323.0
2020-06-24 10:40:00,150.94,151.54,150.88,151.3,37513.0,141.2558,141.8173,141.1997,141.5927,37513.0
2020-06-24 10:50:00,151.28,151.47,150.69,151.08,46373.0,141.574,141.7518,141.0219,141.3868,46373.0
2020-06-24 11:00:00,151.09,151.51,150.72,150.84,39895.0,141.3962,141.7893,141.0499,141.1622,39895.0
2020-06-24 11:10:00,150.88,150.97,150.57,150.84,42992.0,141.1997,141.2839,140.9096,141.1622,42992.0
2020-06-24 11:20:00,150.65,150.83,150.41,150.75,27605.0,140.9844,141.1529,140.7598,141.078,27605.0
2020-06-24 11:30:00,150.7,150.7,149.85,149.94,25001.0,141.0312,141.0312,140.2358,140.32,25001.0
2020-06-24 11:40:00,149.82,149.95,149.12,149.36,33552.0,140.2077,140.3293,139.5526,139.7772,33552.0
2020-06-24 11:50:00,149.37,150.25,149.35,150.21,32566.0,139.7866,140.6101,139.7678,140.5727,32566.0
2020-06-24 12:00:00,150.16,150.88,150.07,150.49,38504.0,140.5259,141.1997,140.4416,140.8347,38504.0
2020-06-24 12:10:00,150.5,150.74,149.99,150.7,31417.0,140.8441,141.0687,140.3668,141.0312,31417.0
2020-06-24 12:20:00,150.72,151.23,150.54,150.97,26996.0,141.0499,141.5272,140.8815,141.2839,26996.0
2020-06-24 12:30:00,150.98,151.24,150.81,150.88,26095.0,141.2933,141.5366,141.1342,141.1997,26095.0
2020-06-24 12:40:00,150.91,151.58,150.86,151.55,29628.0,141.2277,141.8548,141.181,141.8267,29628.0
2020-06-24 12:50:00,151.5,151.97,151.42,151.65,39771.0,141.7799,142.2197,141.705,141.9203,39771.0
2020-06-24 13:00:00,151.64,151.72,151.38,151.51,34113.0,141.9109,141.9858,141.6676,141.7893,34113.0
2020-06-24 13:10:00,151.53,151.78,151.27,151.55,33068.0,141.808,142.0419,141.5646,141.8267,33068.0
2020-06-24 13:20:00,151.46,151.51,150.84,151.11,25328.0,141.7425,141.7893,141.1622,141.4149,25328.0
2020-06-24 13:30:00,151.07,151.17,150.54,151.07,70194.0,141.3775,141.4711,140.8815,141.3775,70194.0
2020-06-24 13:40:00,151.09,151.53,150.82,151.11,30205.0,141.3962,141.808,141.1435,141.4149,30205.0
2020-06-24 13:50:00,151.11,151.37,151.0,151.29,23085.0,141.4149,141.6582,141.312,141.5834,23085.0
2020-06-24 14:00:00,151.4,151.66,150.59,151.49,69731.0,141.6863,141.9296,140.9283,141.7705,69731.0
2020-06-24 14:10:00,151.48,151.48,150.87,151.01,40024.0,141.7612,141.7612,141.1903,141.3213,40024.0
2020-06-24 14:20:00,151.01,151.54,150.89,151.48,26978.0,141.3213,141.8173,141.209,141.7612,26978.0
2020-06-24 14:30:00,151.43,151.84,151.34,151.59,15822.0,141.7144,142.0981,141.6302,141.8641,15822.0
2020-06-24 14:40:00,151.62,151.86,151.42,151.75,18444.0,141.8922,142.1168,141.705,142.0139,18444.0
2020-06-24 14:50:00,151.69,151.72,151.31,151.4,22122.0,141.9577,141.9858,141.6021,141.6863,22122.0
2020-06-24 15:00:00,151.46,151.86,151.46,151.57,18839.0,141.7425,142.1168,141.7425,141.8454,18839.0
2020-06-24 15:10:00,151.63,152.41,151.55,152.4,17951.0,141.9016,142.6315,141.8267,142.6221,17951.0
2020-06-24 15:20:00,152.44,152.67,151.68,151.71,22946.0,142.6596,142.8748,141.9483,141.9764,22946.0
2020-06-24 15:30:00,151.72,151.95,151.27,151.38,38951.0,141.9858,142.201,141.5646,141.6676,38951.0
2020-06-24 15:40:00,151.37,152.09,151.33,151.47,57537.0,141.6582,142.332,141.6208,141.7518,57537.0
2020-06-24 15:50:00,151.45,151.45,150.36,150.43,145802.0,141.7331,141.7331,140.713,140.7785,145802.0
2020-06-25 09:30:00,149.22,149.52,148.29,149.52,44915.0,139.6462,139.9269,138.7758,139.9269,44915.0
2020-06-25 09:40:00,149.41,149.41,148.53,148.71,18691.0,139.824,139.824,139.0004,139.1689,18691.0
2020-06-25 09:50:00,148.67,149.53,148.6,149.4,16915.0,139.1315,139.9363,139.066,139.8146,16915.0
2020-06-25 10:00:00,149.54,150.37,149.51,150.21,29476.0,139.9456,140.7224,139.9176,140.5727,29476.0
2020-06-25 10:10:00,150.43,151.16,150.4,151.07,56338.0,140.7785,141.4617,140.7505,141.3775,56338.0
2020-06-25 10:20:00,151.1,151.33,150.87,151.13,33627.0,141.4056,141.6208,141.1903,141.4336,33627.0
2020-06-25 10:30:00,151.19,151.21,150.48,151.12,47846.0,141.4898,141.5085,140.8253,141.4243,47846.0
2020-06-25 10:40:00,151.11,151.48,150.94,151.2,38050.0,141.4149,141.7612,141.2558,141.4991,38050.0
2020-06-25 10:50:00,151.01,151.8,151.0,151.79,61489.0,141.3213,142.0606,141.312,142.0513,61489.0
2020-06-25 11:00:00,151.79,151.86,151.27,151.47,93769.0,142.0513,142.1168,141.5646,141.7518,93769.0
2020-06-25 11:10:00,151.5,152.35,151.39,152.19,31991.0,141.7799,142.5754,141.677,142.4256,31991.0
2020-06-25 11:20:00,152.07,152.14,151.8,151.94,21043.0,142.3133,142.3788,142.0606,142.1917,21043.0
2020-06-25 11:30:00,151.99,152.0,151.41,151.54,35652.0,142.2385,142.2478,141.6957,141.8173,35652.0
2020-06-25 11:40:00,151.41,151.82,151.28,151.77,21494.0,141.6957,142.0794,141.574,142.0326,21494.0
2020-06-25 11:50:00,151.72,152.09,151.71,151.99,11652.0,141.9858,142.332,141.9764,142.2385,11652.0
2020-06-25 12:00:00,152.06,152.48,152.06,152.19,11907.0,142.304,142.697,142.304,142.4256,11907.0
2020-06-25 12:10:00,152.28,152.37,152.03,152.23,8738.0,142.5098,142.5941,142.2759,142.4631,8738.0
2020-06-25 12:20:00,152.26,152.44,152.13,152.31,11617.0,142.4911,142.6596,142.3695,142.5379,11617.0
2020-06-25 12:30:00,152.31,152.42,151.98,152.4,10703.0,142.5379,142.6409,142.2291,142.6221,10703.0
2020-06-25 12:40:00,152.45,153.03,152.38,152.71,10240.0,142.6689,143.2117,142.6034,142.9123,10240.0
2020-06-25 12:50:00,152.76,152.77,152.51,152.63,23925.0,142.9591,142.9684,142.7251,142.8374,23925.0
2020-06-25 13:00:00,152.61,153.11,152.5,153.06,34300.0,142.8187,143.2866,142.7157,143.2398,34300.0
2020-06-25 13:10:00,153.11,153.5,152.74,153.42,30405.0,143.2866,143.6516,142.9403,143.5767,30405.0
2020-06-25 13:20:00,153.42,153.43,152.9,153.04,30611.0,143.5767,143.5861,143.0901,143.2211,30611.0
2020-06-25 13:30:00,153.03,153.24,152.71,153.09,19007.0,143.2117,143.4083,142.9123,143.2679,19007.0
2020-06-25 13:40:00,153.1,153.1,152.79,152.82,16840.0,143.2772,143.2772,142.9871,143.0152,16840.0
2020-06-25 13:50:00,152.8,153.0,152.62,152.91,12585.0,142.9965,143.1837,142.828,143.0994,12585.0
2020-06-25 14:00:00,152.93,153.15,152.75,152.94,48986.0,143.1181,143.324,142.9497,143.1275,48986.0
2020-06-25 14:10:00,152.88,153.11,152.76,152.95,15314.0,143.0714,143.2866,142.9591,143.1369,15314.0
2020-06-25 14:20:00,152.96,153.0,152.63,152.97,15370.0,143.1462,143.1837,142.8374,143.1556,15370.0
2020-06-25 14:30:00,152.94,152.94,152.57,152.75,14151.0,143.1275,143.1275,142.7812,142.9497,14151.0
2020-06-25 14:40:00,152.79,153.05,152.79,153.01,15908.0,142.9871,143.2304,142.9871,143.193,15908.0
2020-06-25 14:50:00,152.95,153.12,152.91,153.11,16163.0,143.1369,143.296,143.0994,143.2866,16163.0
2020-06-25 15:00:00,153.11,154.15,153.05,154.15,37134.0,143.2866,144.2599,143.2304,144.2599,37134.0
2020-06-25 15:10:00,154.11,154.26,153.86,154.18,25545.0,144.2224,144.3628,143.9885,144.2879,25545.0
2020-06-25 15:20:00,154.19,154.85,154.16,154.68,16724.0,144.2973,144.915,144.2692,144.7559,16724.0
2020-06-25 15:30:00,154.69,154.85,153.7,153.88,42988.0,144.7652,144.915,143.8387,144.0072,42988.0
2020-06-25 15:40:00,153.85,154.05,153.52,153.72,56114.0,143.9791,144.1663,143.6703,143.8575,56114.0
2020-06-25 15:50:00,153.74,154.65,153.74,154.5,82413.0,143.8762,144.7278,143.8762,144.5874,82413.0
2020-06-26 09:30:00,153.18,153.8,152.73,153.56,28802.0,143.3521,143.9323,142.931,143.7077,28802.0
2020-06-26 09:40:00,153.54,153.87,153.03,153.85,25153.0,143.689,143.9978,143.2117,143.9791,25153.0
2020-06-26 09:50:00,153.87,153.87,153.28,153.67,10723.0,143.9978,143.9978,143.4457,143.8107,10723.0
2020-06-26 10:00:00,153.44,153.6,152.74,152.84,12943.0,143.5954,143.7452,142.9403,143.0339,12943.0
2020-06-26 10:10:00,152.92,152.92,152.36,152.48,11248.0,143.1088,143.1088,142.5847,142.697,11248.0
2020-06-26 10:20:00,152.39,152.39,151.79,151.89,20335.0,142.6128,142.6128,142.0513,142.1449,20335.0
2020-06-26 10:30:00,152.06,152.23,151.3,151.53,17824.0,142.304,142.4631,141.5927,141.808,17824.0
2020-06-26 10:40:00,151.32,151.76,151.12,151.37,20226.0,141.6114,142.0232,141.4243,141.6582,20226.0
2020-06-26 10:50:00,151.38,151.88,151.05,151.19,109787.0,141.6676,142.1355,141.3588,141.4898,109787.0
2020-06-26 11:00:00,151.33,151.62,151.12,151.44,24124.0,141.6208,141.8922,141.4243,141.7237,24124.0
2020-06-26 11:10:00,151.36,151.46,150.83,151.22,26574.0,141.6489,141.7425,141.1529,141.5179,26574.0
2020-06-26 11:20:00,151.31,151.52,150.99,150.99,44505.0,141.6021,141.7986,141.3026,141.3026,44505.0
2020-06-26 11:30:00,151.05,151.35,150.76,151.35,12776.0,141.3588,141.6395,141.0874,141.6395,12776.0
2020-06-26 11:40:00,151.33,151.35,150.95,151.31,13216.0,141.6208,141.6395,141.2652,141.6021,13216.0
2020-06-26 11:50:00,151.32,151.43,150.33,150.64,31188.0,141.6114,141.7144,140.685,140.9751,31188.0
2020-06-26 12:00:00,150.66,150.66,150.33,150.39,23102.0,140.9938,140.9938,140.685,140.7411,23102.0
2020-06-26 12:10:00,150.4,150.48,150.01,150.08,42370.0,140.7505,140.8253,140.3855,140.451,42370.0
2020-06-26 12:20:00,150.16,150.65,149.84,150.49,41592.0,140.5259,140.9844,140.2264,140.8347,41592.0
2020-06-26 12:30:00,150.49,150.77,150.17,150.77,27465.0,140.8347,141.0967,140.5352,141.0967,27465.0
2020-06-26 12:40:00,150.78,150.78,150.08,150.08,19933.0,141.1061,141.1061,140.451,140.451,19933.0
2020-06-26 12:50:00,150.0,150.53,149.92,150.52,17463.0,140.3761,140.8721,140.3013,140.8628,17463.0
2020-06-26 13:00:00,150.52,150.74,150.33,150.71,5550.0,140.8628,141.0687,140.685,141.0406,5550.0
2020-06-26 13:10:00,150.7,150.75,149.98,150.07,21470.0,141.0312,141.078,140.3574,140.4416,21470.0
2020-06-26 13:20:00,150.14,150.36,150.01,150.14,10242.0,140.5071,140.713,140.3855,140.5071,10242.0
2020-06-26 13:30:00,150.21,150.48,150.1,150.4,11765.0,140.5727,140.8253,140.4697,140.7505,11765.0
2020-06-26 13:40:00,150.38,150.41,150.15,150.21,8821.0,140.7318,140.7598,140.5165,140.5727,8821.0
2020-06-26 13:50:00,150.25,150.35,150.02,150.04,9378.0,140.6101,140.7037,140.3948,140.4136,9378.0
2020-06-26 14:00:00,150.05,150.05,149.54,149.65,36783.0,140.4229,140.4229,139.9456,140.0486,36783.0
2020-06-26 14:10:00,149.65,149.75,149.3,149.47,17541.0,140.0486,140.1422,139.721,139.8801,17541.0
2020-06-26 14:20:00,149.44,149.71,148.84,149.03,18809.0,139.8521,140.1047,139.2906,139.4684,18809.0
2020-06-26 14:30:00,149.08,149.18,148.43,148.49,19539.0,139.5152,139.6087,138.9069,138.963,19539.0
2020-06-26 14:40:00,148.54,148.73,148.33,148.44,21683.0,139.0098,139.1876,138.8133,138.9162,21683.0
2020-06-26 14:50:00,148.45,148.83,148.36,148.53,19968.0,138.9256,139.2812,138.8414,139.0004,19968.0
2020-06-26 15:00:00,148.59,149.05,148.55,148.7,27625.0,139.0566,139.4871,139.0192,139.1595,27625.0
2020-06-26 15:10:00,148.72,148.87,148.45,148.49,36621.0,139.1783,139.3186,138.9256,138.963,36621.0
2020-06-26 15:20:00,148.5,148.63,148.19,148.61,26439.0,138.9724,139.094,138.6823,139.0753,26439.0
2020-06-26 15:30:00,148.57,148.62,148.26,148.54,33005.0,139.0379,139.0847,138.7478,139.0098,33005.0
2020-06-26 15:40:00,148.55,149.27,148.47,148.81,51343.0,139.0192,139.693,138.9443,139.2625,51343.0
2020-06-26 15:50:00,148.94,149.51,148.77,149.04,151572.0,139.3841,139.9176,139.225,139.4777,151572.0
2020-06-29 09:30:00,150.85,152.06,150.32,151.89,63959.0,141.8696,143.0076,141.3712,142.8477,63959.0
2020-06-29 09:40:00,152.0,152.08,150.54,151.16,35304.0,142.9511,143.0264,141.5781,142.1611,35304.0
2020-06-29 09:50:00,151.21,152.26,150.86,151.8,14741.0,142.2082,143.1957,141.879,142.763,14741.0
2020-06-29 10:00:00,151.49,152.23,151.48,151.87,20667.0,142.4715,143.1674,142.4621,142.8289,20667.0
2020-06-29 10:10:00,151.87,152.53,151.58,152.25,17069.0,142.8289,143.4496,142.5561,143.1863,17069.0
2020-06-29 10:20:00,152.32,152.5,152.08,152.49,16867.0,143.2521,143.4214,143.0264,143.412,16867.0
2020-06-29 10:30:00,152.49,152.99,152.36,152.97,12967.0,143.412,143.8822,143.2897,143.8634,12967.0
2020-06-29 10:40:00,153.02,153.05,152.64,152.77,12358.0,143.9104,143.9386,143.553,143.6753,12358.0
2020-06-29 10:50:00,152.77,153.08,152.53,152.62,17875.0,143.6753,143.9668,143.4496,143.5342,17875.0
2020-06-29 11:00:00,152.62,152.73,152.39,152.64,23271.0,143.5342,143.6377,143.3179,143.553,23271.0
2020-06-29 11:10:00,152.67,153.0,152.61,153.0,21408.0,143.5813,143.8916,143.5248,143.8916,21408.0
2020-06-29 11:20:00,153.07,153.54,152.95,153.32,20342.0,143.9574,144.3995,143.8446,144.1926,20342.0
2020-06-29 11:30:00,153.33,153.33,152.76,152.8,14005.0,144.202,144.202,143.6659,143.7035,14005.0
2020-06-29 11:40:00,152.81,153.26,152.8,153.05,5910.0,143.7129,144.1361,143.7035,143.9386,5910.0
2020-06-29 11:50:00,153.09,153.16,152.36,152.39,11745.0,143.9763,144.0421,143.2897,143.3179,11745.0
2020-06-29 12:00:00,152.4,152.82,152.39,152.81,7680.0,143.3273,143.7223,143.3179,143.7129,7680.0
2020-06-29 12:10:00,152.84,153.59,152.83,153.55,8610.0,143.7411,144.4465,143.7317,144.4089,8610.0
2020-06-29 12:20:00,153.58,153.77,153.51,153.7,9702.0,144.4371,144.6158,144.3712,144.5499,9702.0
2020-06-29 12:30:00,153.72,153.96,153.72,153.78,18404.0,144.5687,144.7945,144.5687,144.6252,18404.0
2020-06-29 12:40:00,153.74,153.82,153.49,153.7,8874.0,144.5876,144.6628,144.3524,144.5499,8874.0
2020-06-29 12:50:00,153.75,153.88,153.17,153.25,5680.0,144.597,144.7192,144.0515,144.1267,5680.0
2020-06-29 13:00:00,153.27,153.41,153.19,153.31,10766.0,144.1455,144.2772,144.0703,144.1832,10766.0
2020-06-29 13:10:00,153.35,153.48,153.29,153.34,6437.0,144.2208,144.343,144.1643,144.2114,6437.0
2020-06-29 13:20:00,153.5,153.62,153.45,153.6,6047.0,144.3618,144.4747,144.3148,144.4559,6047.0
2020-06-29 13:30:00,153.55,153.69,153.27,153.64,10071.0,144.4089,144.5405,144.1455,144.4935,10071.0
2020-06-29 13:40:00,153.57,153.59,153.42,153.49,9654.0,144.4277,144.4465,144.2866,144.3524,9654.0
2020-06-29 13:50:00,153.43,153.52,153.3,153.46,14806.0,144.296,144.3807,144.1737,144.3242,14806.0
2020-06-29 14:00:00,153.46,153.53,153.06,153.13,12249.0,144.3242,144.3901,143.948,144.0139,12249.0
2020-06-29 14:10:00,153.13,153.33,153.0,153.17,9034.0,144.0139,144.202,143.8916,144.0515,9034.0
2020-06-29 14:20:00,153.22,153.22,152.79,152.79,12082.0,144.0985,144.0985,143.6941,143.6941,12082.0
2020-06-29 14:30:00,152.81,152.98,152.8,152.92,15863.0,143.7129,143.8728,143.7035,143.8164,15863.0
2020-06-29 14:40:00,152.88,153.22,152.88,153.04,8611.0,143.7788,144.0985,143.7788,143.9292,8611.0
2020-06-29 14:50:00,153.03,153.19,152.93,153.12,6854.0,143.9198,144.0703,143.8258,144.0045,6854.0
2020-06-29 15:00:00,153.11,153.15,152.51,152.55,8468.0,143.9951,144.0327,143.4308,143.4684,8468.0
2020-06-29 15:10:00,152.53,152.8,152.41,152.75,12885.0,143.4496,143.7035,143.3367,143.6565,12885.0
2020-06-29 15:20:00,152.73,152.99,152.7,152.81,13179.0,143.6377,143.8822,143.6095,143.7129,13179.0
2020-06-29 15:30:00,152.78,153.29,152.74,152.88,17454.0,143.6847,144.1643,143.6471,143.7788,17454.0
2020-06-29 15:40:00,152.88,153.05,152.5,152.72,28146.0,143.7788,143.9386,143.4214,143.6283,28146.0
2020-06-29 15:50:00,152.7,153.8,152.69,153.72,86167.0,143.6095,144.644,143.6001,144.5687,86167.0
2020-06-30 09:30:00,152.84,153.93,152.84,153.78,26713.0,143.7411,144.7662,143.7411,144.6252,26713.0
2020-06-30 09:40:00,153.78,153.78,152.92,153.24,9402.0,144.6252,144.6252,143.8164,144.1173,9402.0
2020-06-30 09:50:00,153.02,153.38,152.12,152.42,17126.0,143.9104,144.249,143.064,143.3461,17126.0
2020-06-30 10:00:00,152.56,153.11,152.36,153.09,12878.0,143.4778,143.9951,143.2897,143.9763,12878.0
2020-06-30 10:10:00,153.06,153.73,152.98,153.64,12151.0,143.948,144.5781,143.8728,144.4935,12151.0
2020-06-30 10:20:00,153.65,154.26,153.61,153.94,9745.0,144.5029,145.0766,144.4653,144.7756,9745.0
2020-06-30 10:30:00,154.01,154.09,153.21,153.29,9985.0,144.8415,144.9167,144.0891,144.1643,9985.0
2020-06-30 10:40:00,153.33,153.7,153.31,153.66,6863.0,144.202,144.5499,144.1832,144.5123,6863.0
2020-06-30 10:50:00,153.65,154.42,153.65,154.38,7561.0,144.5029,145.2271,144.5029,145.1895,7561.0
2020-06-30 11:00:00,154.32,154.64,154.25,154.25,10938.0,145.133,145.434,145.0672,145.0672,10938.0
2020-06-30 11:10:00,154.26,154.55,153.95,154.3,10675.0,145.0766,145.3493,144.7851,145.1142,10675.0
2020-06-30 11:20:00,154.19,154.4,153.98,154.32,7248.0,145.0108,145.2083,144.8133,145.133,7248.0
2020-06-30 11:30:00,154.39,154.39,153.62,153.78,3789.0,145.1989,145.1989,144.4747,144.6252,3789.0
2020-06-30 11:40:00,153.77,154.04,153.7,154.04,5742.0,144.6158,144.8697,144.5499,144.8697,5742.0
2020-06-30 11:50:00,154.01,154.22,153.99,154.22,4845.0,144.8415,145.039,144.8227,145.039,4845.0
2020-06-30 12:00:00,154.28,155.79,154.25,155.69,104788.0,145.0954,146.5155,145.0672,146.4215,104788.0
2020-06-30 12:10:00,155.52,156.75,155.51,156.65,77172.0,146.2616,147.4184,146.2522,147.3243,77172.0
2020-06-30 12:20:00,156.65,156.65,155.58,155.92,25694.0,147.3243,147.3243,146.318,146.6378,25694.0
2020-06-30 12:30:00,155.86,156.05,155.23,155.43,15322.0,146.5813,146.76,145.9889,146.1769,15322.0
2020-06-30 12:40:00,155.55,155.62,155.12,155.2,15877.0,146.2898,146.3556,145.8854,145.9606,15877.0
2020-06-30 12:50:00,155.23,155.45,154.8,154.93,14975.0,145.9889,146.1958,145.5845,145.7067,14975.0
2020-06-30 13:00:00,154.87,155.21,154.8,155.21,9012.0,145.6503,145.97,145.5845,145.97,9012.0
2020-06-30 13:10:00,155.15,155.43,154.94,155.0,17277.0,145.9136,146.1769,145.7161,145.7725,17277.0
2020-06-30 13:20:00,154.93,155.4,154.92,155.4,10343.0,145.7067,146.1487,145.6973,146.1487,10343.0
2020-06-30 13:30:00,155.36,155.54,155.32,155.47,21312.0,146.1111,146.2804,146.0735,146.2146,21312.0
2020-06-30 13:40:00,155.37,155.73,155.33,155.73,19840.0,146.1205,146.4591,146.0829,146.4591,19840.0
2020-06-30 13:50:00,155.66,155.97,155.6,155.79,16277.0,146.3933,146.6848,146.3368,146.5155,16277.0
2020-06-30 14:00:00,155.76,156.08,155.54,156.08,19824.0,146.4873,146.7882,146.2804,146.7882,19824.0
2020-06-30 14:10:00,156.04,156.31,155.84,156.31,24717.0,146.7506,147.0046,146.5625,147.0046,24717.0
2020-06-30 14:20:00,156.3,156.54,156.11,156.27,19362.0,146.9952,147.2209,146.8165,146.9669,19362.0
2020-06-30 14:30:00,156.22,156.49,156.1,156.32,15631.0,146.9199,147.1738,146.8071,147.014,15631.0
2020-06-30 14:40:00,156.39,156.71,156.39,156.6,19561.0,147.0798,147.3807,147.0798,147.2773,19561.0
2020-06-30 14:50:00,156.59,156.66,156.48,156.59,20477.0,147.2679,147.3337,147.1644,147.2679,20477.0
2020-06-30 15:00:00,156.6,156.65,156.37,156.59,36087.0,147.2773,147.3243,147.061,147.2679,36087.0
2020-06-30 15:10:00,156.58,156.78,156.44,156.7,42577.0,147.2585,147.4466,147.1268,147.3713,42577.0
2020-06-30 15:20:00,156.71,156.94,156.58,156.84,44679.0,147.3807,147.5971,147.2585,147.503,44679.0
2020-06-30 15:30:00,156.86,157.04,156.65,156.82,64420.0,147.5218,147.6911,147.3243,147.4842,64420.0
2020-06-30 15:40:00,156.83,157.01,156.52,156.87,78813.0,147.4936,147.6629,147.2021,147.5312,78813.0
2020-06-30 15:50:00,157.02,158.25,156.95,157.13,211998.0,147.6723,148.8291,147.6065,147.7757,211998.0
2020-07-01 09:30:00,159.65,160.18,158.46,159.19,77953.0,150.1457,150.6442,149.0266,149.7131,77953.0
2020-07-01 09:40:00,159.21,159.68,158.81,158.81,25497.0,149.7319,150.1739,149.3557,149.3557,25497.0
2020-07-01 09:50:00,158.81,159.08,158.03,158.6,18997.0,149.3557,149.6097,148.6222,149.1582,18997.0
2020-07-01 10:00:00,158.58,159.3,158.4,158.85,39877.0,149.1394,149.8166,148.9701,149.3933,39877.0
2020-07-01 10:10:00,158.87,159.03,158.16,158.23,18229.0,149.4122,149.5626,148.7444,148.8103,18229.0
2020-07-01 10:20:00,158.29,158.38,157.3,157.38,16052.0,148.8667,148.9513,147.9356,148.0109,16052.0
2020-07-01 10:30:00,157.45,157.96,156.88,157.41,32611.0,148.0767,148.5563,147.5406,148.0391,32611.0
2020-07-01 10:40:00,157.46,157.46,156.81,156.81,12912.0,148.0861,148.0861,147.4748,147.4748,12912.0
2020-07-01 10:50:00,156.78,157.14,156.69,157.01,17034.0,147.4466,147.7851,147.3619,147.6629,17034.0
2020-07-01 11:00:00,157.17,157.18,156.59,156.66,21614.0,147.8134,147.8228,147.2679,147.3337,21614.0
2020-07-01 11:10:00,156.7,156.7,155.95,156.02,9484.0,147.3713,147.3713,146.666,146.7318,9484.0
2020-07-01 11:20:00,155.82,156.2,155.34,155.39,24676.0,146.5437,146.9011,146.0923,146.1393,24676.0
2020-07-01 11:30:00,155.4,156.06,155.38,155.68,8373.0,146.1487,146.7694,146.1299,146.4121,8373.0
2020-07-01 11:40:00,155.67,156.05,155.58,155.89,7674.0,146.4027,146.76,146.318,146.6096,7674.0
2020-07-01 11:50:00,155.89,156.36,155.77,156.04,7063.0,146.6096,147.0516,146.4967,146.7506,7063.0
2020-07-01 12:00:00,156.11,156.16,155.88,156.02,2551.0,146.8165,146.8635,146.6002,146.7318,2551.0
2020-07-01 12:10:00,156.09,156.8,156.09,156.75,8082.0,146.7977,147.4654,146.7977,147.4184,8082.0
2020-07-01 12:20:00,156.7,156.95,156.49,156.81,7040.0,147.3713,147.6065,147.1738,147.4748,7040.0
2020-07-01 12:30:00,156.85,157.14,156.75,157.03,9721.0,147.5124,147.7851,147.4184,147.6817,9721.0
2020-07-01 12:40:00,157.06,157.24,156.58,156.82,22780.0,147.7099,147.8792,147.2585,147.4842,22780.0
2020-07-01 12:50:00,156.88,157.0,156.56,156.71,13686.0,147.5406,147.6535,147.2397,147.3807,13686.0
2020-07-01 13:00:00,156.71,156.71,156.48,156.64,5278.0,147.3807,147.3807,147.1644,147.3149,5278.0
2020-07-01 13:10:00,156.64,156.79,156.39,156.57,11208.0,147.3149,147.456,147.0798,147.2491,11208.0
2020-07-01 13:20:00,156.61,156.89,156.56,156.7,9427.0,147.2867,147.55,147.2397,147.3713,9427.0
2020-07-01 13:30:00,156.65,156.91,156.36,156.91,10504.0,147.3243,147.5688,147.0516,147.5688,10504.0
2020-07-01 13:40:00,156.85,156.85,156.23,156.41,9656.0,147.5124,147.5124,146.9293,147.0986,9656.0
2020-07-01 13:50:00,156.4,156.78,156.33,156.72,8936.0,147.0892,147.4466,147.0234,147.3901,8936.0
2020-07-01 14:00:00,156.71,157.12,156.71,157.02,11119.0,147.3807,147.7663,147.3807,147.6723,11119.0
2020-07-01 14:10:00,157.03,157.24,156.8,156.91,8892.0,147.6817,147.8792,147.4654,147.5688,8892.0
2020-07-01 14:20:00,157.01,157.07,156.52,156.88,6832.0,147.6629,147.7193,147.2021,147.5406,6832.0
2020-07-01 14:30:00,156.88,156.93,156.59,156.65,8064.0,147.5406,147.5876,147.2679,147.3243,8064.0
2020-07-01 14:40:00,156.7,156.9,156.65,156.74,6233.0,147.3713,147.5594,147.3243,147.409,6233.0
2020-07-01 14:50:00,156.71,157.08,156.69,156.96,11168.0,147.3807,147.7287,147.3619,147.6159,11168.0
2020-07-01 15:00:00,156.96,157.18,156.79,156.8,14225.0,147.6159,147.8228,147.456,147.4654,14225.0
2020-07-01 15:10:00,156.8,157.0,156.76,156.99,12634.0,147.4654,147.6535,147.4278,147.6441,12634.0
2020-07-01 15:20:00,156.99,157.71,156.97,157.64,17777.0,147.6441,148.3212,147.6253,148.2554,17777.0
2020-07-01 15:30:00,157.65,157.76,157.27,157.38,36052.0,148.2648,148.3682,147.9074,148.0109,36052.0
2020-07-01 15:40:00,157.42,157.65,157.36,157.58,25969.0,148.0485,148.2648,147.992,148.199,25969.0
2020-07-01 15:50:00,157.56,157.57,156.6,156.84,73273.0,148.1801,148.1895,147.2773,147.503,73273.0
2020-07-02 09:30:00,158.87,160.89,158.42,160.5,83342.0,149.4122,151.3119,148.9889,150.9451,83342.0
2020-07-02 09:40:00,160.57,161.2,159.93,161.07,19213.0,151.011,151.6034,150.4091,151.4812,19213.0
2020-07-02 09:50:00,161.2,161.47,160.74,161.4,17943.0,151.6034,151.8574,151.1708,151.7915,17943.0
2020-07-02 10:00:00,161.46,161.92,161.14,161.31,28435.0,151.848,152.2806,151.547,151.7069,28435.0
2020-07-02 10:10:00,161.27,161.44,160.62,160.7,21497.0,151.6693,151.8292,151.058,151.1332,21497.0
2020-07-02 10:20:00,160.82,160.82,159.47,159.68,18422.0,151.2461,151.2461,149.9764,150.1739,18422.0
2020-07-02 10:30:00,159.72,160.12,159.61,159.97,9805.0,150.2116,150.5877,150.1081,150.4467,9805.0
2020-07-02 10:40:00,159.97,160.37,159.39,159.49,12575.0,150.4467,150.8229,149.9012,149.9952,12575.0
2020-07-02 10:50:00,159.43,159.43,158.16,158.16,16108.0,149.9388,149.9388,148.7444,148.7444,16108.0
2020-07-02 11:00:00,158.23,158.8,158.08,158.53,12604.0,148.8103,149.3463,148.6692,149.0924,12604.0
2020-07-02 11:10:00,158.62,158.62,158.23,158.47,10851.0,149.177,149.177,148.8103,149.036,10851.0
2020-07-02 11:20:00,158.47,159.16,158.47,159.11,8504.0,149.036,149.6849,149.036,149.6379,8504.0
2020-07-02 11:30:00,159.17,159.36,158.89,158.99,14245.0,149.6943,149.873,149.431,149.525,14245.0
2020-07-02 11:40:00,158.98,159.46,158.98,159.42,7338.0,149.5156,149.967,149.5156,149.9294,7338.0
2020-07-02 11:50:00,159.37,159.62,159.06,159.54,10484.0,149.8824,150.1175,149.5908,150.0423,10484.0
2020-07-02 12:00:00,159.51,159.51,159.1,159.36,9850.0,150.0141,150.0141,149.6285,149.873,9850.0
2020-07-02 12:10:00,159.38,159.58,159.01,159.2,8904.0,149.8918,150.0799,149.5438,149.7225,8904.0
2020-07-02 12:20:00,159.22,159.45,159.1,159.35,5890.0,149.7413,149.9576,149.6285,149.8636,5890.0
2020-07-02 12:30:00,159.4,159.4,159.07,159.31,4436.0,149.9106,149.9106,149.6002,149.826,4436.0
2020-07-02 12:40:00,159.29,159.29,158.95,159.1,5024.0,149.8072,149.8072,149.4874,149.6285,5024.0
2020-07-02 12:50:00,159.09,159.25,159.01,159.17,6535.0,149.6191,149.7695,149.5438,149.6943,6535.0
2020-07-02 13:00:00,159.26,159.31,159.01,159.25,7645.0,149.7789,149.826,149.5438,149.7695,7645.0
2020-07-02 13:10:00,159.22,159.31,159.14,159.25,14415.0,149.7413,149.826,149.6661,149.7695,14415.0
2020-07-02 13:20:00,159.27,159.37,159.15,159.32,12409.0,149.7883,149.8824,149.6755,149.8354,12409.0
2020-07-02 13:30:00,159.32,159.39,159.2,159.38,11453.0,149.8354,149.9012,149.7225,149.8918,11453.0
2020-07-02 13:40:00,159.41,159.76,159.41,159.73,11964.0,149.92,150.2492,149.92,150.221,11964.0
2020-07-02 13:50:00,159.68,159.95,159.68,159.76,12856.0,150.1739,150.4279,150.1739,150.2492,12856.0
2020-07-02 14:00:00,159.73,159.86,159.39,159.39,16331.0,150.221,150.3432,149.9012,149.9012,16331.0
2020-07-02 14:10:00,159.4,159.53,159.33,159.52,7285.0,149.9106,150.0329,149.8448,150.0235,7285.0
2020-07-02 14:20:00,159.48,159.66,159.35,159.47,7897.0,149.9858,150.1551,149.8636,149.9764,7897.0
2020-07-02 14:30:00,159.5,160.0,159.5,159.94,11408.0,150.0047,150.4749,150.0047,150.4185,11408.0
2020-07-02 14:40:00,159.95,160.0,159.68,159.81,5560.0,150.4279,150.4749,150.1739,150.2962,5560.0
2020-07-02 14:50:00,159.89,159.9,159.49,159.57,6285.0,150.3714,150.3808,149.9952,150.0705,6285.0
2020-07-02 15:00:00,159.51,159.58,159.05,159.05,8868.0,150.0141,150.0799,149.5814,149.5814,8868.0
2020-07-02 15:10:00,159.08,159.15,158.91,158.91,10536.0,149.6097,149.6755,149.4498,149.4498,10536.0
2020-07-02 15:20:00,158.96,159.1,158.88,158.9,13328.0,149.4968,149.6285,149.4216,149.4404,13328.0
2020-07-02 15:30:00,158.9,158.92,158.55,158.55,17800.0,149.4404,149.4592,149.1112,149.1112,17800.0
2020-07-02 15:40:00,158.58,158.58,158.1,158.19,24360.0,149.1394,149.1394,148.688,148.7726,24360.0
2020-07-02 15:50:00,158.22,158.22,157.52,157.91,89667.0,148.8009,148.8009,148.1425,148.5093,89667.0
2020-07-06 09:30:00,160.96,161.13,159.66,159.82,53652.0,151.3777,151.5376,150.1551,150.3056,53652.0
2020-07-06 09:40:00,159.86,160.88,159.53,160.68,27412.0,150.3432,151.3025,150.0329,151.1144,27412.0
2020-07-06 09:50:00,160.6,161.59,160.6,161.1,9333.0,151.0392,151.9702,151.0392,151.5094,9333.0
2020-07-06 10:00:00,161.2,161.27,159.85,159.98,16516.0,151.6034,151.6693,150.3338,150.4561,16516.0
2020-07-06 10:10:00,160.02,160.05,159.12,159.17,11042.0,150.4937,150.5219,149.6473,149.6943,11042.0
2020-07-06 10:20:00,159.05,159.08,158.41,158.7,13332.0,149.5814,149.6097,148.9795,149.2523,13332.0
2020-07-06 10:30:00,158.55,158.73,158.47,158.73,16090.0,149.1112,149.2805,149.036,149.2805,16090.0
2020-07-06 10:40:00,158.7,159.35,158.56,158.9,17648.0,149.2523,149.8636,149.1206,149.4404,17648.0
2020-07-06 10:50:00,159.04,159.73,159.04,159.42,13020.0,149.572,150.221,149.572,149.9294,13020.0
2020-07-06 11:00:00,159.46,159.63,159.16,159.63,20011.0,149.967,150.1269,149.6849,150.1269,20011.0
2020-07-06 11:10:00,159.6,159.62,158.92,159.26,17327.0,150.0987,150.1175,149.4592,149.7789,17327.0
2020-07-06 11:20:00,159.29,159.47,159.14,159.4,6053.0,149.8072,149.9764,149.6661,149.9106,6053.0
2020-07-06 11:30:00,159.31,159.45,159.15,159.3,8321.0,149.826,149.9576,149.6755,149.8166,8321.0
2020-07-06 11:40:00,159.29,159.56,159.29,159.49,8715.0,149.8072,150.0611,149.8072,149.9952,8715.0
2020-07-06 11:50:00,159.4,159.43,159.0,159.08,7496.0,149.9106,149.9388,149.5344,149.6097,7496.0
2020-07-06 12:00:00,158.97,159.27,158.94,159.22,5674.0,149.5062,149.7883,149.478,149.7413,5674.0
2020-07-06 12:10:00,159.15,159.66,159.1,159.35,10870.0,149.6755,150.1551,149.6285,149.8636,10870.0
2020-07-06 12:20:00,159.32,159.74,159.11,159.74,9958.0,149.8354,150.2304,149.6379,150.2304,9958.0
2020-07-06 12:30:00,159.71,159.71,159.27,159.31,7641.0,150.2021,150.2021,149.7883,149.826,7641.0
2020-07-06 12:40:00,159.48,159.52,159.2,159.28,6422.0,149.9858,150.0235,149.7225,149.7977,6422.0
2020-07-06 12:50:00,159.29,159.33,159.09,159.19,9228.0,149.8072,149.8448,149.6191,149.7131,9228.0
2020-07-06 13:00:00,159.21,159.34,159.11,159.15,8555.0,149.7319,149.8542,149.6379,149.6755,8555.0
2020-07-06 13:10:00,159.17,159.23,158.92,159.22,7900.0,149.6943,149.7507,149.4592,149.7413,7900.0
2020-07-06 13:20:00,159.17,159.38,159.13,159.31,10033.0,149.6943,149.8918,149.6567,149.826,10033.0
2020-07-06 13:30:00,159.32,159.68,159.32,159.6,8736.0,149.8354,150.1739,149.8354,150.0987,8736.0
2020-07-06 13:40:00,159.62,159.84,159.55,159.81,4075.0,150.1175,150.3244,150.0517,150.2962,4075.0
2020-07-06 13:50:00,159.8,159.91,159.66,159.7,11326.0,150.2868,150.3902,150.1551,150.1927,11326.0
2020-07-06 14:00:00,159.72,159.78,159.44,159.69,6283.0,150.2116,150.268,149.9482,150.1833,6283.0
2020-07-06 14:10:00,159.73,159.75,159.27,159.3,8352.0,150.221,150.2398,149.7883,149.8166,8352.0
2020-07-06 14:20:00,159.3,159.56,159.25,159.53,6397.0,149.8166,150.0611,149.7695,150.0329,6397.0
2020-07-06 14:30:00,159.47,159.56,159.31,159.41,11682.0,149.9764,150.0611,149.826,149.92,11682.0
2020-07-06 14:40:00,159.44,159.46,159.14,159.4,12028.0,149.9482,149.967,149.6661,149.9106,12028.0
2020-07-06 14:50:00,159.34,159.58,159.27,159.51,9733.0,149.8542,150.0799,149.7883,150.0141,9733.0
2020-07-06 15:00:00,159.54,159.97,159.43,159.97,8233.0,150.0423,150.4467,149.9388,150.4467,8233.0
2020-07-06 15:10:00,159.94,159.94,159.5,159.56,14019.0,150.4185,150.4185,150.0047,150.0611,14019.0
2020-07-06 15:20:00,159.54,159.78,159.49,159.78,9685.0,150.0423,150.268,149.9952,150.268,9685.0
2020-07-06 15:30:00,159.74,159.81,159.23,159.75,19311.0,150.2304,150.2962,149.7507,150.2398,19311.0
2020-07-06 15:40:00,159.73,160.04,159.58,160.03,32115.0,150.221,150.5125,150.0799,150.5031,32115.0
2020-07-06 15:50:00,160.08,160.28,159.83,160.22,63970.0,150.5501,150.7382,150.315,150.6818,63970.0
2020-07-07 09:30:00,158.38,159.04,157.65,159.04,31979.0,148.9513,149.572,148.2648,149.572,31979.0
2020-07-07 09:40:00,159.16,159.19,158.49,158.89,6401.0,149.6849,149.7131,149.0548,149.431,6401.0
2020-07-07 09:50:00,158.77,159.85,158.77,159.84,8125.0,149.3181,150.3338,149.3181,150.3244,8125.0
2020-07-07 10:00:00,159.82,160.24,159.57,159.99,18691.0,150.3056,150.7006,150.0705,150.4655,18691.0
2020-07-07 10:10:00,160.21,160.27,159.97,160.18,8710.0,150.6724,150.7288,150.4467,150.6442,8710.0
2020-07-07 10:20:00,160.11,160.23,159.87,160.03,13862.0,150.5783,150.6912,150.3526,150.5031,13862.0
2020-07-07 10:30:00,160.12,160.16,159.3,159.4,13320.0,150.5877,150.6254,149.8166,149.9106,13320.0
2020-07-07 10:40:00,159.47,159.48,159.05,159.09,8102.0,149.9764,149.9858,149.5814,149.6191,8102.0
2020-07-07 10:50:00,159.19,159.66,159.19,159.66,10345.0,149.7131,150.1551,149.7131,150.1551,10345.0
2020-07-07 11:00:00,159.66,159.69,159.41,159.45,7739.0,150.1551,150.1833,149.92,149.9576,7739.0
2020-07-07 11:10:00,159.45,160.15,159.41,160.0,10770.0,149.9576,150.616,149.92,150.4749,10770.0
2020-07-07 11:20:00,159.97,160.34,159.86,160.07,10832.0,150.4467,150.7946,150.3432,150.5407,10832.0
2020-07-07 11:30:00,160.06,160.06,159.67,159.71,6491.0,150.5313,150.5313,150.1645,150.2021,6491.0
2020-07-07 11:40:00,159.74,159.76,159.45,159.71,5115.0,150.2304,150.2492,149.9576,150.2021,5115.0
2020-07-07 11:50:00,159.65,159.65,159.33,159.4,5484.0,150.1457,150.1457,149.8448,149.9106,5484.0
2020-07-07 12:00:00,159.42,159.42,159.12,159.29,7270.0,149.9294,149.9294,149.6473,149.8072,7270.0
2020-07-07 12:10:00,159.29,159.52,159.23,159.45,5304.0,149.8072,150.0235,149.7507,149.9576,5304.0
2020-07-07 12:20:00,159.47,159.67,159.46,159.6,6231.0,149.9764,150.1645,149.967,150.0987,6231.0
2020-07-07 12:30:00,159.61,159.66,159.3,159.38,3920.0,150.1081,150.1551,149.8166,149.8918,3920.0
2020-07-07 12:40:00,159.31,159.44,159.17,159.44,8077.0,149.826,149.9482,149.6943,149.9482,8077.0
2020-07-07 12:50:00,159.37,159.45,159.21,159.21,9134.0,149.8824,149.9576,149.7319,149.7319,9134.0
2020-07-07 13:00:00,159.33,159.44,158.99,159.13,9311.0,149.8448,149.9482,149.525,149.6567,9311.0
2020-07-07 13:10:00,159.15,159.36,159.15,159.31,4858.0,149.6755,149.873,149.6755,149.826,4858.0
2020-07-07 13:20:00,159.35,159.73,159.32,159.73,11274.0,149.8636,150.221,149.8354,150.221,11274.0
2020-07-07 13:30:00,159.72,159.73,159.57,159.67,5916.0,150.2116,150.221,150.0705,150.1645,5916.0
2020-07-07 13:40:00,159.67,159.73,159.61,159.67,7323.0,150.1645,150.221,150.1081,150.1645,7323.0
2020-07-07 13:50:00,159.7,159.85,159.62,159.84,8148.0,150.1927,150.3338,150.1175,150.3244,8148.0
2020-07-07 14:00:00,159.8,160.08,159.79,159.82,10000.0,150.2868,150.5501,150.2774,150.3056,10000.0
2020-07-07 14:10:00,159.83,160.47,159.75,160.43,33133.0,150.315,150.9169,150.2398,150.8793,33133.0
2020-07-07 14:20:00,160.43,160.58,160.08,160.18,45909.0,150.8793,151.0204,150.5501,150.6442,45909.0
2020-07-07 14:30:00,160.12,160.12,159.69,159.69,20364.0,150.5877,150.5877,150.1833,150.1833,20364.0
2020-07-07 14:40:00,159.68,159.82,159.36,159.36,16960.0,150.1739,150.3056,149.873,149.873,16960.0
2020-07-07 14:50:00,159.23,159.43,159.1,159.32,19788.0,149.7507,149.9388,149.6285,149.8354,19788.0
2020-07-07 15:00:00,159.33,159.5,159.14,159.21,26730.0,149.8448,150.0047,149.6661,149.7319,26730.0
2020-07-07 15:10:00,159.23,159.44,158.98,158.98,34855.0,149.7507,149.9482,149.5156,149.5156,34855.0
2020-07-07 15:20:00,158.88,159.23,158.87,159.04,32929.0,149.4216,149.7507,149.4122,149.572,32929.0
2020-07-07 15:30:00,159.07,159.22,158.57,158.65,17305.0,149.6002,149.7413,149.13,149.2053,17305.0
2020-07-07 15:40:00,158.62,158.85,158.43,158.66,26050.0,149.177,149.3933,148.9983,149.2147,26050.0
2020-07-07 15:50:00,158.59,158.78,158.34,158.73,90469.0,149.1488,149.3275,148.9137,149.2805,90469.0
2020-07-08 09:30:00,159.27,159.27,158.32,158.9,30274.0,149.7883,149.7883,148.8949,149.4404,30274.0
2020-07-08 09:40:00,158.9,159.66,158.47,159.49,19236.0,149.4404,150.1551,149.036,149.9952,19236.0
2020-07-08 09:50:00,159.45,159.45,158.8,159.18,15011.0,149.9576,149.9576,149.3463,149.7037,15011.0
2020-07-08 10:00:00,159.16,159.81,159.04,159.45,13666.0,149.6849,150.2962,149.572,149.9576,13666.0
2020-07-08 10:10:00,159.49,159.53,158.67,158.9,10339.0,149.9952,150.0329,149.2241,149.4404,10339.0
2020-07-08 10:20:00,158.8,158.94,158.47,158.59,7055.0,149.3463,149.478,149.036,149.1488,7055.0
2020-07-08 10:30:00,158.62,158.94,158.39,158.39,6171.0,149.177,149.478,148.9607,148.9607,6171.0
2020-07-08 10:40:00,158.46,158.53,158.02,158.15,13853.0,149.0266,149.0924,148.6128,148.735,13853.0
2020-07-08 10:50:00,158.11,158.32,158.08,158.28,9053.0,148.6974,148.8949,148.6692,148.8573,9053.0
2020-07-08 11:00:00,158.31,158.35,157.39,157.56,24845.0,148.8855,148.9231,148.0203,148.1801,24845.0
2020-07-08 11:10:00,157.53,157.75,157.34,157.42,18029.0,148.1519,148.3588,147.9732,148.0485,18029.0
2020-07-08 11:20:00,157.47,157.61,156.85,157.32,37962.0,148.0955,148.2272,147.5124,147.9544,37962.0
2020-07-08 11:30:00,157.36,157.81,157.32,157.73,8469.0,147.992,148.4153,147.9544,148.34,8469.0
2020-07-08 11:40:00,157.8,158.18,157.49,157.78,6698.0,148.4059,148.7632,148.1143,148.387,6698.0
2020-07-08 11:50:00,157.89,158.1,157.61,157.87,12859.0,148.4905,148.688,148.2272,148.4717,12859.0
2020-07-08 12:00:00,157.82,157.87,157.34,157.44,10707.0,148.4247,148.4717,147.9732,148.0673,10707.0
2020-07-08 12:10:00,157.57,158.06,157.57,158.06,5666.0,148.1895,148.6504,148.1895,148.6504,5666.0
2020-07-08 12:20:00,158.04,158.35,157.97,158.27,9270.0,148.6316,148.9231,148.5657,148.8479,9270.0
2020-07-08 12:30:00,158.24,158.58,158.2,158.58,11050.0,148.8197,149.1394,148.782,149.1394,11050.0
2020-07-08 12:40:00,158.56,158.59,158.18,158.18,4215.0,149.1206,149.1488,148.7632,148.7632,4215.0
2020-07-08 12:50:00,158.22,158.36,157.96,158.36,4077.0,148.8009,148.9325,148.5563,148.9325,4077.0
2020-07-08 13:00:00,158.25,158.38,157.99,157.99,5490.0,148.8291,148.9513,148.5845,148.5845,5490.0
2020-07-08 13:10:00,158.03,158.03,157.68,157.79,8979.0,148.6222,148.6222,148.293,148.3964,8979.0
2020-07-08 13:20:00,157.75,157.79,157.54,157.68,15061.0,148.3588,148.3964,148.1613,148.293,15061.0
2020-07-08 13:30:00,157.68,158.04,157.62,158.04,6948.0,148.293,148.6316,148.2366,148.6316,6948.0
2020-07-08 13:40:00,158.0,158.03,157.82,157.95,9178.0,148.5939,148.6222,148.4247,148.5469,9178.0
2020-07-08 13:50:00,157.95,158.08,157.89,157.9,9375.0,148.5469,148.6692,148.4905,148.4999,9375.0
2020-07-08 14:00:00,157.75,158.01,157.61,157.75,9844.0,148.3588,148.6034,148.2272,148.3588,9844.0
2020-07-08 14:10:00,157.73,157.87,157.64,157.74,6962.0,148.34,148.4717,148.2554,148.3494,6962.0
2020-07-08 14:20:00,157.81,157.96,157.71,157.78,7374.0,148.4153,148.5563,148.3212,148.387,7374.0
2020-07-08 14:30:00,157.73,157.75,157.5,157.5,8218.0,148.34,148.3588,148.1237,148.1237,8218.0
2020-07-08 14:40:00,157.56,157.56,157.15,157.28,15240.0,148.1801,148.1801,147.7946,147.9168,15240.0
2020-07-08 14:50:00,157.35,157.56,157.19,157.46,12127.0,147.9826,148.1801,147.8322,148.0861,12127.0
2020-07-08 15:00:00,157.5,157.71,157.35,157.71,7854.0,148.1237,148.3212,147.9826,148.3212,7854.0
2020-07-08 15:10:00,157.76,158.01,157.75,157.94,8086.0,148.3682,148.6034,148.3588,148.5375,8086.0
2020-07-08 15:20:00,157.95,158.52,157.95,158.21,14129.0,148.5469,149.083,148.5469,148.7914,14129.0
2020-07-08 15:30:00,158.21,158.46,158.13,158.22,12813.0,148.7914,149.0266,148.7162,148.8009,12813.0
2020-07-08 15:40:00,158.22,158.22,157.77,157.87,24031.0,148.8009,148.8009,148.3776,148.4717,24031.0
2020-07-08 15:50:00,157.88,158.41,157.57,158.41,80013.0,148.4811,148.9795,148.1895,148.9795,80013.0
2020-07-09 09:30:00,157.82,158.5,157.81,158.02,40532.0,148.4247,149.0642,148.4153,148.6128,40532.0
2020-07-09 09:40:00,157.87,158.6,157.86,158.23,27152.0,148.4717,149.1582,148.4623,148.8103,27152.0
2020-07-09 09:50:00,158.23,159.22,157.88,159.13,30230.0,148.8103,149.7413,148.4811,149.6567,30230.0
2020-07-09 10:00:00,159.13,159.71,158.85,158.88,17477.0,149.6567,150.2021,149.3933,149.4216,17477.0
2020-07-09 10:10:00,158.83,158.83,157.86,157.92,11850.0,149.3745,149.3745,148.4623,148.5187,11850.0
2020-07-09 10:20:00,157.82,158.35,157.8,158.35,14329.0,148.4247,148.9231,148.4059,148.9231,14329.0
2020-07-09 10:30:00,158.33,158.86,157.59,157.61,15855.0,148.9043,149.4028,148.2084,148.2272,15855.0
2020-07-09 10:40:00,157.59,158.17,157.59,157.91,30189.0,148.2084,148.7538,148.2084,148.5093,30189.0
2020-07-09 10:50:00,157.9,157.99,156.71,156.87,25535.0,148.4999,148.5845,147.3807,147.5312,25535.0
2020-07-09 11:00:00,156.81,157.33,156.29,157.3,18785.0,147.4748,147.9638,146.9857,147.9356,18785.0
2020-07-09 11:10:00,157.36,157.96,156.92,156.93,63223.0,147.992,148.5563,147.5782,147.5876,63223.0
2020-07-09 11:20:00,156.82,157.0,156.4,156.84,15052.0,147.4842,147.6535,147.0892,147.503,15052.0
2020-07-09 11:30:00,157.0,157.1,156.47,156.54,8258.0,147.6535,147.7475,147.155,147.2209,8258.0
2020-07-09 11:40:00,156.56,157.18,156.1,157.18,10685.0,147.2397,147.8228,146.8071,147.8228,10685.0
2020-07-09 11:50:00,157.1,157.51,157.07,157.18,8122.0,147.7475,148.1331,147.7193,147.8228,8122.0
2020-07-09 12:00:00,157.23,158.35,157.17,157.66,24658.0,147.8698,148.9231,147.8134,148.2742,24658.0
2020-07-09 12:10:00,157.61,158.12,157.6,157.95,13653.0,148.2272,148.7068,148.2178,148.5469,13653.0
2020-07-09 12:20:00,157.86,157.86,157.47,157.6,7062.0,148.4623,148.4623,148.0955,148.2178,7062.0
2020-07-09 12:30:00,157.58,157.91,157.54,157.81,7728.0,148.199,148.5093,148.1613,148.4153,7728.0
2020-07-09 12:40:00,157.83,157.98,157.67,157.98,14209.0,148.4341,148.5751,148.2836,148.5751,14209.0
2020-07-09 12:50:00,157.91,158.14,157.81,158.09,9596.0,148.5093,148.7256,148.4153,148.6786,9596.0
2020-07-09 13:00:00,158.08,159.06,158.02,159.05,26310.0,148.6692,149.5908,148.6128,149.5814,26310.0
2020-07-09 13:10:00,159.09,159.38,159.02,159.22,22506.0,149.6191,149.8918,149.5532,149.7413,22506.0
2020-07-09 13:20:00,159.19,159.22,158.73,158.94,26365.0,149.7131,149.7413,149.2805,149.478,26365.0
2020-07-09 13:30:00,158.89,158.99,158.87,158.89,6420.0,149.431,149.525,149.4122,149.431,6420.0
2020-07-09 13:40:00,158.93,159.16,158.69,158.82,8703.0,149.4686,149.6849,149.2429,149.3651,8703.0
2020-07-09 13:50:00,158.75,158.79,158.35,158.41,4052.0,149.2993,149.3369,148.9231,148.9795,4052.0
2020-07-09 14:00:00,158.32,158.8,158.32,158.78,5091.0,148.8949,149.3463,148.8949,149.3275,5091.0
2020-07-09 14:10:00,158.75,159.47,158.72,159.38,7672.0,149.2993,149.9764,149.2711,149.8918,7672.0
2020-07-09 14:20:00,159.38,159.42,158.95,159.28,13550.0,149.8918,149.9294,149.4874,149.7977,13550.0
2020-07-09 14:30:00,159.25,159.27,158.92,159.05,15153.0,149.7695,149.7883,149.4592,149.5814,15153.0
2020-07-09 14:40:00,159.1,159.24,158.94,159.12,11118.0,149.6285,149.7601,149.478,149.6473,11118.0
2020-07-09 14:50:00,159.12,159.45,159.08,159.4,18308.0,149.6473,149.9576,149.6097,149.9106,18308.0
2020-07-09 15:00:00,159.5,159.58,159.31,159.35,20753.0,150.0047,150.0799,149.826,149.8636,20753.0
2020-07-09 15:10:00,159.28,159.67,159.22,159.42,28782.0,149.7977,150.1645,149.7413,149.9294,28782.0
2020-07-09 15:20:00,159.4,159.47,158.56,158.59,26882.0,149.9106,149.9764,149.1206,149.1488,26882.0
2020-07-09 15:30:00,158.58,158.63,157.76,157.81,28570.0,149.1394,149.1864,148.3682,148.4153,28570.0
2020-07-09 15:40:00,157.83,158.44,157.55,158.38,34189.0,148.4341,149.0078,148.1707,148.9513,34189.0
2020-07-09 15:50:00,158.3,158.3,157.6,157.66,89767.0,148.8761,148.8761,148.2178,148.2742,89767.0
2020-07-10 09:30:00,158.27,158.74,158.07,158.7,21757.0,148.8479,149.2899,148.6598,149.2523,21757.0
2020-07-10 09:40:00,158.78,158.91,158.29,158.29,10883.0,149.3275,149.4498,148.8667,148.8667,10883.0
2020-07-10 09:50:00,158.27,158.27,157.65,157.94,6815.0,148.8479,148.8479,148.2648,148.5375,6815.0
2020-07-10 10:00:00,157.63,157.7,157.3,157.59,21996.0,148.246,148.3118,147.9356,148.2084,21996.0
2020-07-10 10:10:00,157.52,158.25,157.52,157.96,23123.0,148.1425,148.8291,148.1425,148.5563,23123.0
2020-07-10 10:20:00,157.72,157.83,157.04,157.14,16495.0,148.3306,148.4341,147.6911,147.7851,16495.0
2020-07-10 10:30:00,157.15,157.72,157.15,157.48,24890.0,147.7946,148.3306,147.7946,148.1049,24890.0
2020-07-10 10:40:00,157.54,158.57,157.54,158.15,15374.0,148.1613,149.13,148.1613,148.735,15374.0
2020-07-10 10:50:00,158.22,158.22,157.65,157.73,9860.0,148.8009,148.8009,148.2648,148.34,9860.0
2020-07-10 11:00:00,157.64,157.93,157.35,157.93,6834.0,148.2554,148.5281,147.9826,148.5281,6834.0
2020-07-10 11:10:00,157.98,158.36,157.98,158.11,4561.0,148.5751,148.9325,148.5751,148.6974,4561.0
2020-07-10 11:20:00,158.14,158.21,157.93,158.04,5875.0,148.7256,148.7914,148.5281,148.6316,5875.0
2020-07-10 11:30:00,158.03,158.16,157.58,157.8,5990.0,148.6222,148.7444,148.199,148.4059,5990.0
2020-07-10 11:40:00,157.78,158.22,157.78,158.22,5224.0,148.387,148.8009,148.387,148.8009,5224.0
2020-07-10 11:50:00,158.25,158.7,158.25,158.56,7283.0,148.8291,149.2523,148.8291,149.1206,7283.0
2020-07-10 12:00:00,158.59,158.97,158.05,158.25,32296.0,149.1488,149.5062,148.641,148.8291,32296.0
2020-07-10 12:10:00,158.22,158.43,158.0,158.03,12474.0,148.8009,148.9983,148.5939,148.6222,12474.0
2020-07-10 12:20:00,158.08,158.22,158.01,158.02,6711.0,148.6692,148.8009,148.6034,148.6128,6711.0
2020-07-10 12:30:00,158.04,158.07,157.6,157.83,14880.0,148.6316,148.6598,148.2178,148.4341,14880.0
2020-07-10 12:40:00,157.8,158.18,157.61,158.14,16159.0,148.4059,148.7632,148.2272,148.7256,16159.0
2020-07-10 12:50:00,158.13,158.5,158.13,158.44,10773.0,148.7162,149.0642,148.7162,149.0078,10773.0
2020-07-10 13:00:00,158.38,158.4,158.09,158.14,10691.0,148.9513,148.9701,148.6786,148.7256,10691.0
2020-07-10 13:10:00,158.19,158.23,157.93,157.96,7735.0,148.7726,148.8103,148.5281,148.5563,7735.0
2020-07-10 13:20:00,157.97,158.2,157.93,158.01,7237.0,148.5657,148.782,148.5281,148.6034,7237.0
2020-07-10 13:30:00,158.02,158.14,157.9,158.05,5808.0,148.6128,148.7256,148.4999,148.641,5808.0
2020-07-10 13:40:00,158.22,158.59,158.18,158.55,6488.0,148.8009,149.1488,148.7632,149.1112,6488.0
2020-07-10 13:50:00,158.61,158.82,158.59,158.75,8665.0,149.1676,149.3651,149.1488,149.2993,8665.0
2020-07-10 14:00:00,158.68,158.74,158.64,158.66,7347.0,149.2335,149.2899,149.1958,149.2147,7347.0
2020-07-10 14:10:00,158.58,158.63,158.4,158.49,12720.0,149.1394,149.1864,148.9701,149.0548,12720.0
2020-07-10 14:20:00,158.45,158.73,158.36,158.73,11015.0,149.0172,149.2805,148.9325,149.2805,11015.0
2020-07-10 14:30:00,158.75,158.93,158.68,158.86,25465.0,149.2993,149.4686,149.2335,149.4028,25465.0
2020-07-10 14:40:00,158.86,158.98,158.67,158.9,31364.0,149.4028,149.5156,149.2241,149.4404,31364.0
2020-07-10 14:50:00,158.83,158.93,158.51,158.51,15630.0,149.3745,149.4686,149.0736,149.0736,15630.0
2020-07-10 15:00:00,158.57,158.86,158.38,158.62,22157.0,149.13,149.4028,148.9513,149.177,22157.0
2020-07-10 15:10:00,158.62,159.11,158.57,159.11,7536.0,149.177,149.6379,149.13,149.6379,7536.0
2020-07-10 15:20:00,159.09,159.13,158.92,158.92,22442.0,149.6191,149.6567,149.4592,149.4592,22442.0
2020-07-10 15:30:00,158.97,159.24,158.88,159.13,24863.0,149.5062,149.7601,149.4216,149.6567,24863.0
2020-07-10 15:40:00,159.17,159.39,159.04,159.29,37001.0,149.6943,149.9012,149.572,149.8072,37001.0
2020-07-10 15:50:00,159.36,159.44,159.06,159.09,85809.0,149.873,149.9482,149.5908,149.6191,85809.0
2020-07-13 09:30:00,162.66,165.43,162.5,163.72,138756.0,152.9765,155.5816,152.8261,153.9734,138756.0
2020-07-13 09:40:00,163.67,163.91,162.1,162.98,37510.0,153.9264,154.1521,152.4499,153.2775,37510.0
2020-07-13 09:50:00,162.82,163.18,162.27,162.27,48205.0,153.127,153.4656,152.6097,152.6097,48205.0
2020-07-13 10:00:00,162.25,162.31,161.66,162.2,36405.0,152.5909,152.6474,152.0361,152.5439,36405.0
2020-07-13 10:10:00,162.12,163.16,161.97,163.15,13100.0,152.4687,153.4468,152.3276,153.4374,13100.0
2020-07-13 10:20:00,163.18,163.46,163.0,163.46,10681.0,153.4656,153.7289,153.2963,153.7289,10681.0
2020-07-13 10:30:00,163.53,163.82,163.09,163.09,16898.0,153.7947,154.0675,153.3809,153.3809,16898.0
2020-07-13 10:40:00,163.09,163.2,162.8,163.2,12405.0,153.3809,153.4844,153.1082,153.4844,12405.0
2020-07-13 10:50:00,163.16,163.41,163.05,163.41,10591.0,153.4468,153.6819,153.3433,153.6819,10591.0
2020-07-13 11:00:00,163.36,164.1,163.36,163.92,25196.0,153.6349,154.3308,153.6349,154.1615,25196.0
2020-07-13 11:10:00,163.9,163.99,163.73,163.99,16333.0,154.1427,154.2274,153.9828,154.2274,16333.0
2020-07-13 11:20:00,163.96,164.75,163.92,164.69,27224.0,154.1991,154.9421,154.1615,154.8857,27224.0
2020-07-13 11:30:00,164.67,164.95,164.33,164.53,57135.0,154.8669,155.1302,154.5471,154.7352,57135.0
2020-07-13 11:40:00,164.61,164.61,164.27,164.44,15060.0,154.8104,154.8104,154.4907,154.6506,15060.0
2020-07-13 11:50:00,164.45,164.65,164.29,164.46,12306.0,154.66,154.8481,154.5095,154.6694,12306.0
2020-07-13 12:00:00,164.52,164.76,164.37,164.45,10889.0,154.7258,154.9515,154.5847,154.66,10889.0
2020-07-13 12:10:00,164.42,164.59,164.38,164.41,10519.0,154.6318,154.7916,154.5941,154.6223,10519.0
2020-07-13 12:20:00,164.4,164.71,164.33,164.52,9300.0,154.6129,154.9045,154.5471,154.7258,9300.0
2020-07-13 12:30:00,164.53,164.78,164.41,164.76,18491.0,154.7352,154.9703,154.6223,154.9515,18491.0
2020-07-13 12:40:00,164.81,164.97,164.57,164.7,14120.0,154.9985,155.149,154.7728,154.8951,14120.0
2020-07-13 12:50:00,164.77,165.05,164.59,164.97,21546.0,154.9609,155.2242,154.7916,155.149,21546.0
2020-07-13 13:00:00,165.03,165.51,165.02,165.49,34081.0,155.2054,155.6569,155.196,155.6381,34081.0
2020-07-13 13:10:00,165.56,166.19,165.56,165.93,32186.0,155.7039,156.2964,155.7039,156.0519,32186.0
2020-07-13 13:20:00,165.95,166.04,165.68,166.0,19627.0,156.0707,156.1553,155.8167,156.1177,19627.0
2020-07-13 13:30:00,166.02,166.92,166.0,166.8,55052.0,156.1365,156.9829,156.1177,156.8701,55052.0
2020-07-13 13:40:00,166.76,167.2,166.76,167.14,26894.0,156.8324,157.2463,156.8324,157.1898,26894.0
2020-07-13 13:50:00,167.13,167.27,167.0,167.22,22928.0,157.1804,157.3121,157.0582,157.2651,22928.0
2020-07-13 14:00:00,167.19,167.32,166.75,166.78,41621.0,157.2368,157.3591,156.823,156.8513,41621.0
2020-07-13 14:10:00,166.73,167.02,166.5,166.8,30514.0,156.8042,157.077,156.5879,156.8701,30514.0
2020-07-13 14:20:00,166.8,167.07,166.41,166.7,26621.0,156.8701,157.124,156.5033,156.776,26621.0
2020-07-13 14:30:00,166.69,166.78,166.01,166.21,32681.0,156.7666,156.8513,156.1271,156.3152,32681.0
2020-07-13 14:40:00,166.2,166.57,166.01,166.45,21905.0,156.3058,156.6538,156.1271,156.5409,21905.0
2020-07-13 14:50:00,166.45,166.85,166.31,166.56,22246.0,156.5409,156.9171,156.4092,156.6444,22246.0
2020-07-13 15:00:00,166.65,166.65,165.36,165.53,17615.0,156.729,156.729,155.5158,155.6757,17615.0
2020-07-13 15:10:00,165.47,165.75,165.45,165.57,24933.0,155.6192,155.8826,155.6004,155.7133,24933.0
2020-07-13 15:20:00,165.47,165.69,165.26,165.31,35309.0,155.6192,155.8261,155.4217,155.4688,35309.0
2020-07-13 15:30:00,165.28,165.31,163.79,163.92,47075.0,155.4406,155.4688,154.0393,154.1615,47075.0
2020-07-13 15:40:00,163.88,164.58,163.81,164.03,53891.0,154.1239,154.7822,154.0581,154.265,53891.0
2020-07-13 15:50:00,163.9,164.42,163.7,163.84,126017.0,154.1427,154.6318,153.9546,154.0863,126017.0
2020-07-14 09:30:00,163.49,164.01,162.3,163.38,41230.0,153.7571,154.2462,152.638,153.6537,41230.0
2020-07-14 09:40:00,163.56,163.57,162.75,163.28,22946.0,153.823,153.8324,153.0612,153.5596,22946.0
2020-07-14 09:50:00,163.34,164.78,162.78,164.58,20941.0,153.616,154.9703,153.0894,154.7822,20941.0
2020-07-14 10:00:00,164.54,164.85,164.09,164.56,54662.0,154.7446,155.0362,154.3214,154.7634,54662.0
2020-07-14 10:10:00,164.56,165.49,164.55,165.02,44928.0,154.7634,155.6381,154.754,155.196,44928.0
2020-07-14 10:20:00,164.89,166.15,164.87,166.15,57699.0,155.0738,156.2588,155.055,156.2588,57699.0
2020-07-14 10:30:00,166.31,166.8,165.97,166.3,23425.0,156.4092,156.8701,156.0895,156.3998,23425.0
2020-07-14 10:40:00,166.25,167.13,166.25,167.01,41359.0,156.3528,157.1804,156.3528,157.0676,41359.0
2020-07-14 10:50:00,166.91,167.27,166.75,167.17,42385.0,156.9735,157.3121,156.823,157.218,42385.0
2020-07-14 11:00:00,167.24,168.48,167.04,168.09,68870.0,157.2839,158.4501,157.0958,158.0833,68870.0
2020-07-14 11:10:00,168.09,168.45,167.83,168.12,42428.0,158.0833,158.4218,157.8387,158.1115,42428.0
2020-07-14 11:20:00,168.09,168.31,167.81,167.97,48868.0,158.0833,158.2902,157.8199,157.9704,48868.0
2020-07-14 11:30:00,168.0,168.5,167.95,168.01,25133.0,157.9986,158.4689,157.9516,158.008,25133.0
2020-07-14 11:40:00,168.02,168.49,168.02,168.36,19544.0,158.0174,158.4595,158.0174,158.3372,19544.0
2020-07-14 11:50:00,168.4,168.62,168.17,168.51,25146.0,158.3748,158.5817,158.1585,158.4783,25146.0
2020-07-14 12:00:00,168.45,168.57,168.0,168.13,23347.0,158.4218,158.5347,157.9986,158.1209,23347.0
2020-07-14 12:10:00,168.07,168.46,168.06,168.38,15994.0,158.0645,158.4312,158.0551,158.356,15994.0
2020-07-14 12:20:00,168.32,168.45,168.0,168.15,10249.0,158.2996,158.4218,157.9986,158.1397,10249.0
2020-07-14 12:30:00,168.15,168.32,168.0,168.08,18247.0,158.1397,158.2996,157.9986,158.0739,18247.0
2020-07-14 12:40:00,168.16,168.45,168.1,168.45,19049.0,158.1491,158.4218,158.0927,158.4218,19049.0
2020-07-14 12:50:00,168.43,168.47,168.1,168.11,14551.0,158.403,158.4406,158.0927,158.1021,14551.0
2020-07-14 13:00:00,168.12,168.14,167.66,167.69,31108.0,158.1115,158.1303,157.6789,157.7071,31108.0
2020-07-14 13:10:00,167.65,167.85,167.4,167.85,11333.0,157.6695,157.8576,157.4343,157.8576,11333.0
2020-07-14 13:20:00,167.75,167.97,167.55,167.55,8634.0,157.7635,157.9704,157.5754,157.5754,8634.0
2020-07-14 13:30:00,167.53,168.05,167.53,168.02,6891.0,157.5566,158.0457,157.5566,158.0174,6891.0
2020-07-14 13:40:00,168.06,168.16,168.0,168.12,9668.0,158.0551,158.1491,157.9986,158.1115,9668.0
2020-07-14 13:50:00,168.13,168.16,167.12,167.35,21343.0,158.1209,158.1491,157.171,157.3873,21343.0
2020-07-14 14:00:00,167.25,167.79,167.11,167.34,20620.0,157.2933,157.8011,157.1616,157.3779,20620.0
2020-07-14 14:10:00,167.4,168.45,167.4,168.28,23591.0,157.4343,158.4218,157.4343,158.262,23591.0
2020-07-14 14:20:00,168.31,168.47,168.13,168.22,13783.0,158.2902,158.4406,158.1209,158.2055,13783.0
2020-07-14 14:30:00,168.22,168.41,168.0,168.0,11867.0,158.2055,158.3842,157.9986,157.9986,11867.0
2020-07-14 14:40:00,168.12,168.12,167.62,167.62,9482.0,158.1115,158.1115,157.6413,157.6413,9482.0
2020-07-14 14:50:00,167.62,168.14,167.57,167.97,16139.0,157.6413,158.1303,157.5942,157.9704,16139.0
2020-07-14 15:00:00,167.97,168.1,167.51,168.0,11814.0,157.9704,158.0927,157.5378,157.9986,11814.0
2020-07-14 15:10:00,168.04,168.21,167.99,168.14,15867.0,158.0362,158.1961,157.9892,158.1303,15867.0
2020-07-14 15:20:00,168.17,168.62,168.17,168.57,24300.0,158.1585,158.5817,158.1585,158.5347,24300.0
2020-07-14 15:30:00,168.58,169.12,168.57,169.03,38145.0,158.5441,159.052,158.5347,158.9673,38145.0
2020-07-14 15:40:00,169.03,169.58,168.91,169.36,35468.0,158.9673,159.4846,158.8545,159.2777,35468.0
2020-07-14 15:50:00,169.42,169.82,169.4,169.51,109309.0,159.3341,159.7103,159.3153,159.4187,109309.0
2020-07-15 09:30:00,170.69,173.24,170.2,170.88,159633.0,160.5285,162.9267,160.0677,160.7072,159633.0
2020-07-15 09:40:00,171.37,172.36,171.31,171.9,58670.0,161.168,162.0991,161.1116,161.6665,58670.0
2020-07-15 09:50:00,171.86,171.97,171.42,171.62,72767.0,161.6288,161.7323,161.215,161.4031,72767.0
2020-07-15 10:00:00,171.61,171.61,169.83,170.29,53796.0,161.3937,161.3937,159.7197,160.1523,53796.0
2020-07-15 10:10:00,170.29,171.01,169.95,170.84,39825.0,160.1523,160.8294,159.8325,160.6696,39825.0
2020-07-15 10:20:00,170.85,171.09,170.36,170.61,13825.0,160.679,160.9047,160.2181,160.4532,13825.0
2020-07-15 10:30:00,170.78,171.14,170.59,171.03,8498.0,160.6131,160.9517,160.4344,160.8482,8498.0
2020-07-15 10:40:00,170.9,171.3,170.62,170.67,22323.0,160.726,161.1022,160.4627,160.5097,22323.0
2020-07-15 10:50:00,170.69,171.22,170.68,171.12,16762.0,160.5285,161.0269,160.5191,160.9329,16762.0
2020-07-15 11:00:00,171.06,171.19,170.6,170.88,17360.0,160.8765,160.9987,160.4438,160.7072,17360.0
2020-07-15 11:10:00,170.97,171.41,170.9,171.36,18451.0,160.7918,161.2056,160.726,161.1586,18451.0
2020-07-15 11:20:00,171.41,171.45,170.73,171.33,28237.0,161.2056,161.2432,160.5661,161.1304,28237.0
2020-07-15 11:30:00,171.34,171.63,171.1,171.1,13648.0,161.1398,161.4125,160.9141,160.9141,13648.0
2020-07-15 11:40:00,171.1,171.3,171.0,171.04,21754.0,160.9141,161.1022,160.82,160.8577,21754.0
2020-07-15 11:50:00,171.08,171.79,171.04,171.44,13264.0,160.8953,161.563,160.8577,161.2338,13264.0
2020-07-15 12:00:00,171.34,171.75,171.1,171.73,21056.0,161.1398,161.5254,160.9141,161.5066,21056.0
2020-07-15 12:10:00,171.6,171.88,171.33,171.79,9485.0,161.3843,161.6476,161.1304,161.563,9485.0
2020-07-15 12:20:00,171.84,171.97,171.6,171.84,10186.0,161.61,161.7323,161.3843,161.61,10186.0
2020-07-15 12:30:00,171.77,171.82,171.41,171.55,15891.0,161.5442,161.5912,161.2056,161.3373,15891.0
2020-07-15 12:40:00,171.59,171.97,171.5,171.8,13682.0,161.3749,161.7323,161.2903,161.5724,13682.0
2020-07-15 12:50:00,171.83,172.14,171.77,172.14,14069.0,161.6006,161.8922,161.5442,161.8922,14069.0
2020-07-15 13:00:00,172.15,172.36,171.85,172.22,43272.0,161.9016,162.0991,161.6194,161.9674,43272.0
2020-07-15 13:10:00,172.22,172.27,171.82,172.1,8250.0,161.9674,162.0144,161.5912,161.8545,8250.0
2020-07-15 13:20:00,172.04,172.45,171.94,172.15,12928.0,161.7981,162.1837,161.7041,161.9016,12928.0
2020-07-15 13:30:00,172.13,172.45,172.12,172.38,14720.0,161.8828,162.1837,161.8734,162.1179,14720.0
2020-07-15 13:40:00,172.32,172.32,171.82,171.97,28107.0,162.0615,162.0615,161.5912,161.7323,28107.0
2020-07-15 13:50:00,171.97,172.07,171.73,171.87,17912.0,161.7323,161.8263,161.5066,161.6382,17912.0
2020-07-15 14:00:00,171.82,172.27,171.72,171.88,14148.0,161.5912,162.0144,161.4972,161.6476,14148.0
2020-07-15 14:10:00,171.86,172.07,171.73,171.88,21611.0,161.6288,161.8263,161.5066,161.6476,21611.0
2020-07-15 14:20:00,171.96,172.04,171.76,171.81,37365.0,161.7229,161.7981,161.5348,161.5818,37365.0
2020-07-15 14:30:00,171.79,172.24,171.79,172.24,29247.0,161.563,161.9862,161.563,161.9862,29247.0
2020-07-15 14:40:00,172.25,172.75,172.24,172.61,27676.0,161.9956,162.4659,161.9862,162.3342,27676.0
2020-07-15 14:50:00,172.66,172.86,172.13,172.29,43729.0,162.3812,162.5693,161.8828,162.0332,43729.0
2020-07-15 15:00:00,172.26,172.87,172.26,172.87,48613.0,162.005,162.5787,162.005,162.5787,48613.0
2020-07-15 15:10:00,172.81,173.09,172.56,172.76,73614.0,162.5223,162.7856,162.2872,162.4753,73614.0
2020-07-15 15:20:00,172.75,173.0,172.43,173.0,38913.0,162.4659,162.701,162.1649,162.701,38913.0
2020-07-15 15:30:00,173.02,173.74,172.98,173.59,121548.0,162.7198,163.3969,162.6822,163.2558,121548.0
2020-07-15 15:40:00,173.57,174.0,173.46,173.96,114506.0,163.237,163.6414,163.1336,163.6038,114506.0
2020-07-15 15:50:00,173.86,173.89,172.26,172.38,125075.0,163.5098,163.538,162.005,162.1179,125075.0
2020-07-16 09:30:00,171.96,172.59,170.9,172.38,24686.0,161.7229,162.3154,160.726,162.1179,24686.0
2020-07-16 09:40:00,172.55,172.79,171.38,172.1,17688.0,162.2778,162.5035,161.1774,161.8545,17688.0
2020-07-16 09:50:00,172.18,173.07,172.13,172.3,20762.0,161.9298,162.7668,161.8828,162.0426,20762.0
2020-07-16 10:00:00,172.46,173.1,172.23,173.1,15713.0,162.1931,162.795,161.9768,162.795,15713.0
2020-07-16 10:10:00,173.04,173.86,173.01,173.59,15833.0,162.7386,163.5098,162.7104,163.2558,15833.0
2020-07-16 10:20:00,173.64,174.49,173.54,174.41,26195.0,163.3029,164.1023,163.2088,164.027,26195.0
2020-07-16 10:30:00,174.46,174.73,174.35,174.61,27159.0,164.0741,164.328,163.9706,164.2151,27159.0
2020-07-16 10:40:00,174.57,174.89,174.39,174.73,13328.0,164.1775,164.4785,164.0082,164.328,13328.0
2020-07-16 10:50:00,174.77,175.23,174.61,174.96,45914.0,164.3656,164.7982,164.2151,164.5443,45914.0
2020-07-16 11:00:00,174.89,174.92,174.56,174.57,9837.0,164.4785,164.5067,164.1681,164.1775,9837.0
2020-07-16 11:10:00,174.53,175.08,174.53,175.07,19413.0,164.1399,164.6571,164.1399,164.6477,19413.0
2020-07-16 11:20:00,175.18,175.28,174.77,174.78,25834.0,164.7512,164.8452,164.3656,164.375,25834.0
2020-07-16 11:30:00,174.85,174.87,174.08,174.16,12496.0,164.4408,164.4596,163.7167,163.7919,12496.0
2020-07-16 11:40:00,174.25,174.46,173.88,174.03,10986.0,163.8766,164.0741,163.5286,163.6697,10986.0
2020-07-16 11:50:00,173.97,174.17,173.97,173.99,9947.0,163.6132,163.8013,163.6132,163.632,9947.0
2020-07-16 12:00:00,173.91,173.91,173.56,173.84,8381.0,163.5568,163.5568,163.2276,163.491,8381.0
2020-07-16 12:10:00,173.87,173.97,173.55,173.68,9075.0,163.5192,163.6132,163.2182,163.3405,9075.0
2020-07-16 12:20:00,173.65,173.81,173.53,173.67,7188.0,163.3123,163.4627,163.1994,163.3311,7188.0
2020-07-16 12:30:00,173.67,173.79,173.5,173.64,6848.0,163.3311,163.4439,163.1712,163.3029,6848.0
2020-07-16 12:40:00,173.64,173.71,173.21,173.24,11359.0,163.3029,163.3687,162.8985,162.9267,11359.0
2020-07-16 12:50:00,173.25,173.25,172.58,172.67,19447.0,162.9361,162.9361,162.306,162.3906,19447.0
2020-07-16 13:00:00,172.6,173.24,172.53,173.22,24825.0,162.3248,162.9267,162.2589,162.9079,24825.0
2020-07-16 13:10:00,173.2,173.94,173.19,173.65,10551.0,162.8891,163.585,162.8797,163.3123,10551.0
2020-07-16 13:20:00,173.6,173.75,173.6,173.72,4657.0,163.2652,163.4063,163.2652,163.3781,4657.0
2020-07-16 13:30:00,173.77,173.78,173.35,173.5,9742.0,163.4251,163.4345,163.0301,163.1712,9742.0
2020-07-16 13:40:00,173.49,173.81,173.39,173.81,10758.0,163.1618,163.4627,163.0678,163.4627,10758.0
2020-07-16 13:50:00,173.74,173.88,173.04,173.22,13272.0,163.3969,163.5286,162.7386,162.9079,13272.0
2020-07-16 14:00:00,173.19,173.48,173.15,173.25,21120.0,162.8797,163.1524,162.842,162.9361,21120.0
2020-07-16 14:10:00,173.16,173.34,173.07,173.19,9002.0,162.8514,163.0207,162.7668,162.8797,9002.0
2020-07-16 14:20:00,173.22,173.37,173.0,173.07,7346.0,162.9079,163.0489,162.701,162.7668,7346.0
2020-07-16 14:30:00,173.05,173.06,172.77,172.81,10668.0,162.748,162.7574,162.4847,162.5223,10668.0
2020-07-16 14:40:00,172.8,173.08,172.53,172.53,25856.0,162.5129,162.7762,162.2589,162.2589,25856.0
2020-07-16 14:50:00,172.57,172.85,172.27,172.39,16627.0,162.2966,162.5599,162.0144,162.1273,16627.0
2020-07-16 15:00:00,172.42,173.0,172.42,172.92,14371.0,162.1555,162.701,162.1555,162.6257,14371.0
2020-07-16 15:10:00,172.94,173.51,172.82,173.4,15103.0,162.6445,163.1806,162.5317,163.0772,15103.0
2020-07-16 15:20:00,173.42,173.69,173.29,173.6,20188.0,163.096,163.3499,162.9737,163.2652,20188.0
2020-07-16 15:30:00,173.59,173.62,173.09,173.41,31641.0,163.2558,163.2841,162.7856,163.0866,31641.0
2020-07-16 15:40:00,173.32,173.59,173.23,173.5,39385.0,163.0019,163.2558,162.9173,163.1712,39385.0
2020-07-16 15:50:00,173.45,173.91,173.26,173.42,88447.0,163.1242,163.5568,162.9455,163.096,88447.0
2020-07-17 09:30:00,175.0,175.0,173.36,174.14,94987.0,164.5819,164.5819,163.0395,163.7731,94987.0
2020-07-17 09:40:00,174.09,175.58,174.09,175.43,15719.0,163.7261,165.1274,163.7261,164.9863,15719.0
2020-07-17 09:50:00,175.35,175.75,175.06,175.41,16520.0,164.9111,165.2873,164.6383,164.9675,16520.0
2020-07-17 10:00:00,175.38,175.53,174.67,175.24,15982.0,164.9393,165.0804,164.2716,164.8076,15982.0
2020-07-17 10:10:00,175.29,175.63,175.21,175.56,16447.0,164.8546,165.1744,164.7794,165.1086,16447.0
2020-07-17 10:20:00,175.56,175.57,174.9,175.04,19743.0,165.1086,165.118,164.4879,164.6195,19743.0
2020-07-17 10:30:00,175.03,175.41,174.5,175.41,22888.0,164.6101,164.9675,164.1117,164.9675,22888.0
2020-07-17 10:40:00,175.43,175.69,175.35,175.68,12458.0,164.9863,165.2308,164.9111,165.2214,12458.0
2020-07-17 10:50:00,175.6,175.92,175.56,175.81,13958.0,165.1462,165.4471,165.1086,165.3437,13958.0
2020-07-17 11:00:00,175.86,176.1,175.61,175.77,26042.0,165.3907,165.6164,165.1556,165.3061,26042.0
2020-07-17 11:10:00,175.91,176.04,175.71,175.81,9939.0,165.4377,165.56,165.2496,165.3437,9939.0
2020-07-17 11:20:00,175.65,175.84,175.41,175.46,6483.0,165.1932,165.3719,164.9675,165.0145,6483.0
2020-07-17 11:30:00,175.46,175.75,175.42,175.48,9254.0,165.0145,165.2873,164.9769,165.0333,9254.0
2020-07-17 11:40:00,175.52,175.74,175.36,175.7,10740.0,165.0709,165.2779,164.9205,165.2402,10740.0
2020-07-17 11:50:00,175.65,175.71,175.36,175.66,6234.0,165.1932,165.2496,164.9205,165.2026,6234.0
2020-07-17 12:00:00,175.66,175.98,175.56,175.92,9785.0,165.2026,165.5036,165.1086,165.4471,9785.0
2020-07-17 12:10:00,175.8,175.92,175.74,175.82,8637.0,165.3343,165.4471,165.2779,165.3531,8637.0
2020-07-17 12:20:00,175.75,176.14,175.75,176.04,8432.0,165.2873,165.654,165.2873,165.56,8432.0
2020-07-17 12:30:00,176.01,176.23,175.97,176.11,7172.0,165.5318,165.7387,165.4942,165.6258,7172.0
2020-07-17 12:40:00,176.0,176.0,175.61,175.61,7275.0,165.5224,165.5224,165.1556,165.1556,7275.0
2020-07-17 12:50:00,175.62,175.86,175.59,175.71,10313.0,165.165,165.3907,165.1368,165.2496,10313.0
2020-07-17 13:00:00,175.77,176.07,175.76,175.99,16898.0,165.3061,165.5882,165.2967,165.513,16898.0
2020-07-17 13:10:00,176.0,176.16,175.81,176.02,16193.0,165.5224,165.6728,165.3437,165.5412,16193.0
2020-07-17 13:20:00,176.09,176.22,175.99,176.0,5926.0,165.607,165.7293,165.513,165.5224,5926.0
2020-07-17 13:30:00,176.05,176.06,175.71,175.8,10093.0,165.5694,165.5788,165.2496,165.3343,10093.0
2020-07-17 13:40:00,175.75,176.25,175.75,176.11,7689.0,165.2873,165.7575,165.2873,165.6258,7689.0
2020-07-17 13:50:00,175.99,176.17,175.77,176.07,24131.0,165.513,165.6823,165.3061,165.5882,24131.0
2020-07-17 14:00:00,176.08,176.12,175.88,176.0,9397.0,165.5976,165.6352,165.4095,165.5224,9397.0
2020-07-17 14:10:00,176.0,176.27,175.93,176.23,14492.0,165.5224,165.7763,165.4565,165.7387,14492.0
2020-07-17 14:20:00,176.19,176.24,175.91,176.2,10349.0,165.7011,165.7481,165.4377,165.7105,10349.0
2020-07-17 14:30:00,176.19,176.23,176.09,176.23,17595.0,165.7011,165.7387,165.607,165.7387,17595.0
2020-07-17 14:40:00,176.23,176.41,176.13,176.41,12980.0,165.7387,165.908,165.6446,165.908,12980.0
2020-07-17 14:50:00,176.4,176.61,176.37,176.43,13761.0,165.8986,166.0961,165.8703,165.9268,13761.0
2020-07-17 15:00:00,176.36,176.8,176.35,176.59,21184.0,165.8609,166.2747,165.8515,166.0772,21184.0
2020-07-17 15:10:00,176.64,176.64,176.12,176.25,16978.0,166.1243,166.1243,165.6352,165.7575,16978.0
2020-07-17 15:20:00,176.19,176.57,176.19,176.57,18569.0,165.7011,166.0584,165.7011,166.0584,18569.0
2020-07-17 15:30:00,176.52,176.69,176.25,176.31,39233.0,166.0114,166.1713,165.7575,165.8139,39233.0
2020-07-17 15:40:00,176.3,176.93,176.27,176.83,40934.0,165.8045,166.397,165.7763,166.303,40934.0
2020-07-17 15:50:00,176.83,176.83,176.46,176.57,128875.0,166.303,166.303,165.955,166.0584,128875.0
2020-07-20 09:30:00,175.87,176.13,174.7,176.13,59717.0,165.4001,165.6446,164.2998,165.6446,59717.0
2020-07-20 09:40:00,176.1,176.1,174.7,174.84,13069.0,165.6164,165.6164,164.2998,164.4314,13069.0
2020-07-20 09:50:00,174.78,174.92,174.6,174.91,28317.0,164.375,164.5067,164.2057,164.4973,28317.0
2020-07-20 10:00:00,174.79,174.81,173.71,173.85,19773.0,164.3844,164.4032,163.3687,163.5004,19773.0
2020-07-20 10:10:00,173.82,173.97,173.36,173.85,21965.0,163.4722,163.6132,163.0395,163.5004,21965.0
2020-07-20 10:20:00,173.9,173.97,173.16,173.39,19652.0,163.5474,163.6132,162.8514,163.0678,19652.0
2020-07-20 10:30:00,173.41,173.67,173.23,173.65,45196.0,163.0866,163.3311,162.9173,163.3123,45196.0
2020-07-20 10:40:00,173.65,174.08,173.5,173.87,26650.0,163.3123,163.7167,163.1712,163.5192,26650.0
2020-07-20 10:50:00,173.84,174.15,173.76,173.94,14872.0,163.491,163.7825,163.4157,163.585,14872.0
2020-07-20 11:00:00,173.91,174.18,173.78,173.98,11523.0,163.5568,163.8107,163.4345,163.6226,11523.0
2020-07-20 11:10:00,174.02,174.09,173.66,173.93,14931.0,163.6602,163.7261,163.3217,163.5756,14931.0
2020-07-20 11:20:00,173.93,174.1,173.7,173.88,8155.0,163.5756,163.7355,163.3593,163.5286,8155.0
2020-07-20 11:30:00,173.89,174.37,173.86,174.37,7613.0,163.538,163.9894,163.5098,163.9894,7613.0
2020-07-20 11:40:00,174.36,174.51,174.14,174.27,8920.0,163.98,164.1211,163.7731,163.8954,8920.0
2020-07-20 11:50:00,174.3,174.65,174.15,174.4,13758.0,163.9236,164.2527,163.7825,164.0176,13758.0
2020-07-20 12:00:00,174.37,174.37,173.88,174.05,9149.0,163.9894,163.9894,163.5286,163.6885,9149.0
2020-07-20 12:10:00,174.08,174.23,174.0,174.04,9624.0,163.7167,163.8577,163.6414,163.6791,9624.0
2020-07-20 12:20:00,174.08,174.17,173.96,174.01,7000.0,163.7167,163.8013,163.6038,163.6508,7000.0
2020-07-20 12:30:00,174.01,174.11,173.68,173.7,20985.0,163.6508,163.7449,163.3405,163.3593,20985.0
2020-07-20 12:40:00,173.7,173.88,173.33,173.6,41912.0,163.3593,163.5286,163.0113,163.2652,41912.0
2020-07-20 12:50:00,173.6,173.63,173.37,173.37,12154.0,163.2652,163.2935,163.0489,163.0489,12154.0
2020-07-20 13:00:00,173.39,173.39,173.09,173.17,28896.0,163.0678,163.0678,162.7856,162.8608,28896.0
2020-07-20 13:10:00,173.15,173.15,172.73,173.06,43013.0,162.842,162.842,162.447,162.7574,43013.0
2020-07-20 13:20:00,173.07,173.23,172.86,173.11,35989.0,162.7668,162.9173,162.5693,162.8044,35989.0
2020-07-20 13:30:00,173.15,173.59,173.12,173.39,9389.0,162.842,163.2558,162.8138,163.0678,9389.0
2020-07-20 13:40:00,173.33,173.64,173.3,173.3,8985.0,163.0113,163.3029,162.9831,162.9831,8985.0
2020-07-20 13:50:00,173.28,173.59,173.07,173.5,36494.0,162.9643,163.2558,162.7668,163.1712,36494.0
2020-07-20 14:00:00,173.51,173.51,172.7,172.8,28117.0,163.1806,163.1806,162.4188,162.5129,28117.0
2020-07-20 14:10:00,172.83,172.89,172.7,172.81,16395.0,162.5411,162.5975,162.4188,162.5223,16395.0
2020-07-20 14:20:00,172.79,173.04,172.71,172.95,17498.0,162.5035,162.7386,162.4282,162.6539,17498.0
2020-07-20 14:30:00,173.03,173.16,172.89,172.93,15296.0,162.7292,162.8514,162.5975,162.6351,15296.0
2020-07-20 14:40:00,172.95,173.08,172.83,172.96,13750.0,162.6539,162.7762,162.5411,162.6633,13750.0
2020-07-20 14:50:00,172.93,172.95,172.75,172.87,17994.0,162.6351,162.6539,162.4659,162.5787,17994.0
2020-07-20 15:00:00,172.92,173.27,172.92,173.21,11700.0,162.6257,162.9549,162.6257,162.8985,11700.0
2020-07-20 15:10:00,173.24,173.59,173.16,173.53,18947.0,162.9267,163.2558,162.8514,163.1994,18947.0
2020-07-20 15:20:00,173.52,174.0,173.46,174.0,17409.0,163.19,163.6414,163.1336,163.6414,17409.0
2020-07-20 15:30:00,173.99,174.21,173.89,174.15,33272.0,163.632,163.8389,163.538,163.7825,33272.0
2020-07-20 15:40:00,174.15,174.67,174.15,174.56,49302.0,163.7825,164.2716,163.7825,164.1681,49302.0
2020-07-20 15:50:00,174.57,174.57,173.78,173.81,96824.0,164.1775,164.1775,163.4345,163.4627,96824.0
2020-07-21 09:30:00,174.95,176.6,174.43,175.73,40546.0,164.5349,166.0867,164.0458,165.2684,40546.0
2020-07-21 09:40:00,175.78,176.36,175.54,175.54,9756.0,165.3155,165.8609,165.0898,165.0898,9756.0
2020-07-21 09:50:00,175.46,175.79,175.1,175.45,7307.0,165.0145,165.3249,164.676,165.0051,7307.0
2020-07-21 10:00:00,175.45,175.52,175.04,175.08,14588.0,165.0051,165.0709,164.6195,164.6571,14588.0
2020-07-21 10:10:00,175.02,175.42,174.05,174.08,19584.0,164.6007,164.9769,163.6885,163.7167,19584.0
2020-07-21 10:20:00,174.08,174.34,173.5,173.72,16924.0,163.7167,163.9612,163.1712,163.3781,16924.0
2020-07-21 10:30:00,173.72,175.01,173.37,174.99,17028.0,163.3781,164.5913,163.0489,164.5725,17028.0
2020-07-21 10:40:00,174.95,175.43,174.47,175.36,9620.0,164.5349,164.9863,164.0835,164.9205,9620.0
2020-07-21 10:50:00,175.43,175.44,175.13,175.21,17082.0,164.9863,164.9957,164.7042,164.7794,17082.0
2020-07-21 11:00:00,175.21,175.5,175.21,175.4,7487.0,164.7794,165.0521,164.7794,164.9581,7487.0
2020-07-21 11:10:00,175.47,175.85,175.47,175.82,8286.0,165.0239,165.3813,165.0239,165.3531,8286.0
2020-07-21 11:20:00,175.82,176.34,175.67,176.34,15413.0,165.3531,165.8421,165.212,165.8421,15413.0
2020-07-21 11:30:00,176.32,176.81,176.18,176.73,19959.0,165.8233,166.2842,165.6917,166.2089,19959.0
2020-07-21 11:40:00,176.73,176.75,175.93,175.97,20847.0,166.2089,166.2277,165.4565,165.4942,20847.0
2020-07-21 11:50:00,175.87,176.37,175.79,176.37,13181.0,165.4001,165.8703,165.3249,165.8703,13181.0
2020-07-21 12:00:00,176.32,176.53,176.12,176.19,12490.0,165.8233,166.0208,165.6352,165.7011,12490.0
2020-07-21 12:10:00,176.16,176.31,176.07,176.18,24784.0,165.6728,165.8139,165.5882,165.6917,24784.0
2020-07-21 12:20:00,176.25,176.43,175.84,176.41,20214.0,165.7575,165.9268,165.3719,165.908,20214.0
2020-07-21 12:30:00,176.38,176.7,176.35,176.49,8136.0,165.8798,166.1807,165.8515,165.9832,8136.0
2020-07-21 12:40:00,176.49,176.58,176.02,176.34,12338.0,165.9832,166.0678,165.5412,165.8421,12338.0
2020-07-21 12:50:00,176.28,176.43,176.0,176.19,17174.0,165.7857,165.9268,165.5224,165.7011,17174.0
2020-07-21 13:00:00,176.23,176.61,176.23,176.6,9157.0,165.7387,166.0961,165.7387,166.0867,9157.0
2020-07-21 13:10:00,176.57,176.58,176.22,176.31,12362.0,166.0584,166.0678,165.7293,165.8139,12362.0
2020-07-21 13:20:00,176.29,176.52,176.19,176.22,7976.0,165.7951,166.0114,165.7011,165.7293,7976.0
2020-07-21 13:30:00,176.22,176.46,176.13,176.29,9018.0,165.7293,165.955,165.6446,165.7951,9018.0
2020-07-21 13:40:00,176.28,176.44,176.16,176.36,14575.0,165.7857,165.9362,165.6728,165.8609,14575.0
2020-07-21 13:50:00,176.37,176.56,176.25,176.4,9411.0,165.8703,166.049,165.7575,165.8986,9411.0
2020-07-21 14:00:00,176.39,176.54,176.36,176.46,16133.0,165.8892,166.0302,165.8609,165.955,16133.0
2020-07-21 14:10:00,176.42,176.51,176.3,176.4,9556.0,165.9174,166.002,165.8045,165.8986,9556.0
2020-07-21 14:20:00,176.42,176.42,176.11,176.31,11673.0,165.9174,165.9174,165.6258,165.8139,11673.0
2020-07-21 14:30:00,176.3,176.46,176.12,176.2,13902.0,165.8045,165.955,165.6352,165.7105,13902.0
2020-07-21 14:40:00,176.3,176.43,176.21,176.36,10149.0,165.8045,165.9268,165.7199,165.8609,10149.0
2020-07-21 14:50:00,176.33,176.33,176.12,176.25,10120.0,165.8327,165.8327,165.6352,165.7575,10120.0
2020-07-21 15:00:00,176.23,176.38,176.17,176.38,10889.0,165.7387,165.8798,165.6823,165.8798,10889.0
2020-07-21 15:10:00,176.34,176.41,175.71,175.86,20512.0,165.8421,165.908,165.2496,165.3907,20512.0
2020-07-21 15:20:00,175.88,176.17,175.72,175.81,17650.0,165.4095,165.6823,165.259,165.3437,17650.0
2020-07-21 15:30:00,175.83,176.03,175.61,175.7,30393.0,165.3625,165.5506,165.1556,165.2402,30393.0
2020-07-21 15:40:00,175.73,175.87,175.55,175.71,44184.0,165.2684,165.4001,165.0992,165.2496,44184.0
2020-07-21 15:50:00,175.68,175.7,175.3,175.64,103648.0,165.2214,165.2402,164.864,165.1838,103648.0
2020-07-22 09:30:00,174.19,175.84,174.11,175.31,23545.0,163.8201,165.3719,163.7449,164.8734,23545.0
2020-07-22 09:40:00,175.58,175.87,175.35,175.79,4343.0,165.1274,165.4001,164.9111,165.3249,4343.0
2020-07-22 09:50:00,175.61,176.03,175.3,175.31,15235.0,165.1556,165.5506,164.864,164.8734,15235.0
2020-07-22 10:00:00,175.43,175.52,174.97,175.43,10787.0,164.9863,165.0709,164.5537,164.9863,10787.0
2020-07-22 10:10:00,175.51,175.51,175.02,175.03,18154.0,165.0615,165.0615,164.6007,164.6101,18154.0
2020-07-22 10:20:00,175.09,175.15,174.52,174.52,15253.0,164.6665,164.723,164.1305,164.1305,15253.0
2020-07-22 10:30:00,174.56,175.67,174.49,175.46,15611.0,164.1681,165.212,164.1023,165.0145,15611.0
2020-07-22 10:40:00,175.33,175.72,175.16,175.23,6241.0,164.8923,165.259,164.7324,164.7982,6241.0
2020-07-22 10:50:00,175.06,175.09,174.73,175.06,9659.0,164.6383,164.6665,164.328,164.6383,9659.0
2020-07-22 11:00:00,175.11,175.29,174.87,174.87,8360.0,164.6854,164.8546,164.4596,164.4596,8360.0
2020-07-22 11:10:00,174.83,175.13,174.73,174.74,14866.0,164.422,164.7042,164.328,164.3374,14866.0
2020-07-22 11:20:00,174.75,174.94,174.66,174.9,21694.0,164.3468,164.5255,164.2621,164.4879,21694.0
2020-07-22 11:30:00,174.93,175.19,174.72,175.11,20883.0,164.5161,164.7606,164.3186,164.6854,20883.0
2020-07-22 11:40:00,175.12,175.12,174.86,175.0,22772.0,164.6948,164.6948,164.4502,164.5819,22772.0
2020-07-22 11:50:00,174.94,174.94,174.56,174.57,17376.0,164.5255,164.5255,164.1681,164.1775,17376.0
2020-07-22 12:00:00,174.62,174.67,174.41,174.56,13331.0,164.2245,164.2716,164.027,164.1681,13331.0
2020-07-22 12:10:00,174.48,174.76,174.2,174.25,16812.0,164.0929,164.3562,163.8295,163.8766,16812.0
2020-07-22 12:20:00,174.27,174.54,174.2,174.43,18779.0,163.8954,164.1493,163.8295,164.0458,18779.0
2020-07-22 12:30:00,174.47,174.58,174.43,174.5,8522.0,164.0835,164.1869,164.0458,164.1117,8522.0
2020-07-22 12:40:00,174.41,174.5,174.22,174.43,8103.0,164.027,164.1117,163.8483,164.0458,8103.0
2020-07-22 12:50:00,174.44,174.45,174.23,174.35,7772.0,164.0552,164.0646,163.8577,163.9706,7772.0
2020-07-22 13:00:00,174.41,174.47,174.33,174.4,7509.0,164.027,164.0835,163.9518,164.0176,7509.0
2020-07-22 13:10:00,174.26,174.5,174.15,174.29,9877.0,163.886,164.1117,163.7825,163.9142,9877.0
2020-07-22 13:20:00,174.31,174.47,174.27,174.47,10537.0,163.933,164.0835,163.8954,164.0835,10537.0
2020-07-22 13:30:00,174.51,174.8,174.4,174.78,13405.0,164.1211,164.3938,164.0176,164.375,13405.0
2020-07-22 13:40:00,174.8,175.59,174.76,175.49,20707.0,164.3938,165.1368,164.3562,165.0427,20707.0
2020-07-22 13:50:00,175.35,175.35,174.54,174.58,10807.0,164.9111,164.9111,164.1493,164.1869,10807.0
2020-07-22 14:00:00,174.5,174.88,174.49,174.78,10389.0,164.1117,164.469,164.1023,164.375,10389.0
2020-07-22 14:10:00,174.79,174.98,174.59,174.94,12590.0,164.3844,164.5631,164.1963,164.5255,12590.0
2020-07-22 14:20:00,174.9,175.02,174.55,174.62,17804.0,164.4879,164.6007,164.1587,164.2245,17804.0
2020-07-22 14:30:00,174.61,174.67,174.36,174.6,13228.0,164.2151,164.2716,163.98,164.2057,13228.0
2020-07-22 14:40:00,174.62,174.92,174.58,174.87,13244.0,164.2245,164.5067,164.1869,164.4596,13244.0
2020-07-22 14:50:00,174.87,175.2,174.8,174.96,11884.0,164.4596,164.77,164.3938,164.5443,11884.0
2020-07-22 15:00:00,174.97,175.04,174.67,174.98,10856.0,164.5537,164.6195,164.2716,164.5631,10856.0
2020-07-22 15:10:00,174.92,175.11,174.84,175.03,11305.0,164.5067,164.6854,164.4314,164.6101,11305.0
2020-07-22 15:20:00,175.04,175.14,174.89,175.12,12370.0,164.6195,164.7136,164.4785,164.6948,12370.0
2020-07-22 15:30:00,175.19,175.48,175.03,175.46,26590.0,164.7606,165.0333,164.6101,165.0145,26590.0
2020-07-22 15:40:00,175.46,175.62,175.31,175.57,46571.0,165.0145,165.165,164.8734,165.118,46571.0
2020-07-22 15:50:00,175.6,175.84,175.36,175.49,105534.0,165.1462,165.3719,164.9205,165.0427,105534.0
2020-07-23 09:30:00,175.7,176.0,175.6,175.82,25740.0,165.2402,165.5224,165.1462,165.3531,25740.0
2020-07-23 09:40:00,175.63,175.99,175.41,175.59,10080.0,165.1744,165.513,164.9675,165.1368,10080.0
2020-07-23 09:50:00,175.69,176.13,175.66,176.09,5135.0,165.2308,165.6446,165.2026,165.607,5135.0
2020-07-23 10:00:00,176.21,176.53,176.14,176.15,4885.0,165.7199,166.0208,165.654,165.6634,4885.0
2020-07-23 10:10:00,176.21,176.47,175.85,176.0,6057.0,165.7199,165.9644,165.3813,165.5224,6057.0
2020-07-23 10:20:00,175.95,176.38,175.79,176.35,8534.0,165.4753,165.8798,165.3249,165.8515,8534.0
2020-07-23 10:30:00,176.34,176.73,176.31,176.73,8275.0,165.8421,166.2089,165.8139,166.2089,8275.0
2020-07-23 10:40:00,176.77,176.77,176.44,176.6,7794.0,166.2465,166.2465,165.9362,166.0867,7794.0
2020-07-23 10:50:00,176.61,176.68,176.31,176.37,7260.0,166.0961,166.1619,165.8139,165.8703,7260.0
2020-07-23 11:00:00,176.42,176.64,176.19,176.63,6152.0,165.9174,166.1243,165.7011,166.1149,6152.0
2020-07-23 11:10:00,176.66,176.85,176.59,176.79,7154.0,166.1431,166.3218,166.0772,166.2653,7154.0
2020-07-23 11:20:00,176.84,177.09,176.72,177.03,10398.0,166.3124,166.5475,166.1995,166.4911,10398.0
2020-07-23 11:30:00,177.09,177.45,177.01,177.38,11177.0,166.5475,166.8861,166.4722,166.8202,11177.0
2020-07-23 11:40:00,177.34,177.47,177.16,177.41,8588.0,166.7826,166.9049,166.6133,166.8484,8588.0
2020-07-23 11:50:00,177.38,177.45,177.2,177.45,8273.0,166.8202,166.8861,166.6509,166.8861,8273.0
2020-07-23 12:00:00,177.4,177.42,176.96,176.98,11673.0,166.839,166.8578,166.4252,166.444,11673.0
2020-07-23 12:10:00,176.99,177.3,176.98,177.21,10194.0,166.4534,166.745,166.444,166.6603,10194.0
2020-07-23 12:20:00,177.23,177.64,177.22,177.56,10934.0,166.6791,167.0647,166.6697,166.9895,10934.0
2020-07-23 12:30:00,177.56,178.0,177.53,177.93,15197.0,166.9895,167.4033,166.9613,167.3375,15197.0
2020-07-23 12:40:00,177.93,177.99,177.69,177.72,10586.0,167.3375,167.3939,167.1118,167.14,10586.0
2020-07-23 12:50:00,177.67,178.18,177.66,178.09,54482.0,167.093,167.5726,167.0835,167.488,54482.0
2020-07-23 13:00:00,178.09,178.4,178.0,178.25,22149.0,167.488,167.7795,167.4033,167.6384,22149.0
2020-07-23 13:10:00,178.29,178.29,178.01,178.06,9221.0,167.676,167.676,167.4127,167.4597,9221.0
2020-07-23 13:20:00,178.09,178.11,178.0,178.07,16092.0,167.488,167.5068,167.4033,167.4691,16092.0
2020-07-23 13:30:00,178.03,178.12,177.67,177.74,27965.0,167.4315,167.5162,167.093,167.1588,27965.0
2020-07-23 13:40:00,177.74,178.25,177.71,177.85,12640.0,167.1588,167.6384,167.1306,167.2622,12640.0
2020-07-23 13:50:00,177.81,177.89,177.46,177.74,11921.0,167.2246,167.2999,166.8955,167.1588,11921.0
2020-07-23 14:00:00,177.58,177.76,177.05,177.16,18900.0,167.0083,167.1776,166.5099,166.6133,18900.0
2020-07-23 14:10:00,177.0,177.09,176.58,176.78,21308.0,166.4628,166.5475,166.0678,166.2559,21308.0
2020-07-23 14:20:00,176.75,176.85,176.38,176.62,17357.0,166.2277,166.3218,165.8798,166.1055,17357.0
2020-07-23 14:30:00,176.63,177.06,176.31,176.31,16472.0,166.1149,166.5193,165.8139,165.8139,16472.0
2020-07-23 14:40:00,176.32,176.67,176.25,176.6,11318.0,165.8233,166.1525,165.7575,166.0867,11318.0
2020-07-23 14:50:00,176.59,176.99,176.58,176.99,21040.0,166.0772,166.4534,166.0678,166.4534,21040.0
2020-07-23 15:00:00,177.08,177.18,176.73,176.88,9819.0,166.5381,166.6321,166.2089,166.35,9819.0
2020-07-23 15:10:00,176.82,177.21,176.72,177.2,10874.0,166.2936,166.6603,166.1995,166.6509,10874.0
2020-07-23 15:20:00,177.12,177.22,176.63,176.94,18375.0,166.5757,166.6697,166.1149,166.4064,18375.0
2020-07-23 15:30:00,176.83,177.02,176.41,176.85,26922.0,166.303,166.4816,165.908,166.3218,26922.0
2020-07-23 15:40:00,176.83,177.07,176.68,176.78,31279.0,166.303,166.5287,166.1619,166.2559,31279.0
2020-07-23 15:50:00,176.78,177.04,176.1,176.77,76207.0,166.2559,166.5005,165.6164,166.2465,76207.0
2020-07-24 09:30:00,177.11,177.35,176.35,176.86,29001.0,166.5663,166.792,165.8515,166.3312,29001.0
2020-07-24 09:40:00,176.92,177.7,176.22,177.5,26558.0,166.3876,167.1212,165.7293,166.9331,26558.0
2020-07-24 09:50:00,177.6,177.73,177.28,177.45,14281.0,167.0271,167.1494,166.7262,166.8861,14281.0
2020-07-24 10:00:00,177.43,177.74,177.27,177.5,13657.0,166.8672,167.1588,166.7168,166.9331,13657.0
2020-07-24 10:10:00,177.47,177.77,177.3,177.42,10134.0,166.9049,167.187,166.745,166.8578,10134.0
2020-07-24 10:20:00,177.41,177.44,176.84,177.02,8736.0,166.8484,166.8766,166.3124,166.4816,8736.0
2020-07-24 10:30:00,177.05,177.06,176.47,176.57,13037.0,166.5099,166.5193,165.9644,166.0584,13037.0
2020-07-24 10:40:00,176.58,177.02,176.57,176.69,7725.0,166.0678,166.4816,166.0584,166.1713,7725.0
2020-07-24 10:50:00,176.68,176.68,175.8,175.97,9841.0,166.1619,166.1619,165.3343,165.4942,9841.0
2020-07-24 11:00:00,175.97,176.16,175.79,175.94,7922.0,165.4942,165.6728,165.3249,165.4659,7922.0
2020-07-24 11:10:00,175.89,176.3,175.84,175.85,8121.0,165.4189,165.8045,165.3719,165.3813,8121.0
2020-07-24 11:20:00,175.8,175.82,175.33,175.34,18948.0,165.3343,165.3531,164.8923,164.9017,18948.0
2020-07-24 11:30:00,175.31,175.63,175.12,175.41,11396.0,164.8734,165.1744,164.6948,164.9675,11396.0
2020-07-24 11:40:00,175.33,175.73,175.26,175.55,24296.0,164.8923,165.2684,164.8264,165.0992,24296.0
2020-07-24 11:50:00,175.56,175.71,175.19,175.19,10629.0,165.1086,165.2496,164.7606,164.7606,10629.0
2020-07-24 12:00:00,175.32,175.67,175.14,175.27,13106.0,164.8829,165.212,164.7136,164.8358,13106.0
2020-07-24 12:10:00,175.24,175.99,175.19,175.85,11420.0,164.8076,165.513,164.7606,165.3813,11420.0
2020-07-24 12:20:00,175.91,176.02,175.68,175.75,7291.0,165.4377,165.5412,165.2214,165.2873,7291.0
2020-07-24 12:30:00,175.75,175.87,175.52,175.57,3703.0,165.2873,165.4001,165.0709,165.118,3703.0
2020-07-24 12:40:00,175.54,175.77,175.53,175.69,5019.0,165.0898,165.3061,165.0804,165.2308,5019.0
2020-07-24 12:50:00,175.68,175.77,175.5,175.69,12160.0,165.2214,165.3061,165.0521,165.2308,12160.0
2020-07-24 13:00:00,175.65,175.75,175.39,175.54,8340.0,165.1932,165.2873,164.9487,165.0898,8340.0
2020-07-24 13:10:00,175.49,175.52,175.07,175.22,18526.0,165.0427,165.0709,164.6477,164.7888,18526.0
2020-07-24 13:20:00,175.21,175.32,175.14,175.16,14810.0,164.7794,164.8829,164.7136,164.7324,14810.0
2020-07-24 13:30:00,175.13,175.22,175.07,175.1,7031.0,164.7042,164.7888,164.6477,164.676,7031.0
2020-07-24 13:40:00,175.1,175.1,174.81,174.91,9050.0,164.676,164.676,164.4032,164.4973,9050.0
2020-07-24 13:50:00,174.93,175.24,174.85,175.08,9283.0,164.5161,164.8076,164.4408,164.6571,9283.0
2020-07-24 14:00:00,175.16,175.34,175.11,175.31,6079.0,164.7324,164.9017,164.6854,164.8734,6079.0
2020-07-24 14:10:00,175.34,175.48,175.22,175.39,10599.0,164.9017,165.0333,164.7888,164.9487,10599.0
2020-07-24 14:20:00,175.42,175.56,175.35,175.51,6027.0,164.9769,165.1086,164.9111,165.0615,6027.0
2020-07-24 14:30:00,175.52,175.76,175.49,175.59,8706.0,165.0709,165.2967,165.0427,165.1368,8706.0
2020-07-24 14:40:00,175.63,175.7,175.4,175.59,5255.0,165.1744,165.2402,164.9581,165.1368,5255.0
2020-07-24 14:50:00,175.5,175.62,175.32,175.36,6027.0,165.0521,165.165,164.8829,164.9205,6027.0
2020-07-24 15:00:00,175.3,175.54,175.25,175.44,9288.0,164.864,165.0898,164.817,164.9957,9288.0
2020-07-24 15:10:00,175.43,175.69,175.18,175.21,18213.0,164.9863,165.2308,164.7512,164.7794,18213.0
2020-07-24 15:20:00,175.25,175.38,174.98,175.05,13106.0,164.817,164.9393,164.5631,164.6289,13106.0
2020-07-24 15:30:00,175.02,175.35,174.95,175.3,39388.0,164.6007,164.9111,164.5349,164.864,39388.0
2020-07-24 15:40:00,175.3,175.33,175.0,175.0,23403.0,164.864,164.8923,164.5819,164.5819,23403.0
2020-07-24 15:50:00,174.99,175.57,174.93,175.35,78201.0,164.5725,165.118,164.5161,164.9111,78201.0
2020-07-27 09:30:00,174.69,174.9,172.91,173.86,75234.0,164.2904,164.4879,162.6163,163.5098,75234.0
2020-07-27 09:40:00,173.81,174.84,173.76,174.4,24308.0,163.4627,164.4314,163.4157,164.0176,24308.0
2020-07-27 09:50:00,174.28,175.55,174.17,175.49,17367.0,163.9048,165.0992,163.8013,165.0427,17367.0
2020-07-27 10:00:00,175.53,175.81,175.24,175.81,10022.0,165.0804,165.3437,164.8076,165.3437,10022.0
2020-07-27 10:10:00,175.72,176.57,175.63,176.28,10728.0,165.259,166.0584,165.1744,165.7857,10728.0
2020-07-27 10:20:00,176.36,176.59,176.26,176.5,6614.0,165.8609,166.0772,165.7669,165.9926,6614.0
2020-07-27 10:30:00,176.48,176.48,175.96,176.3,19778.0,165.9738,165.9738,165.4848,165.8045,19778.0
2020-07-27 10:40:00,176.44,176.44,176.11,176.36,4699.0,165.9362,165.9362,165.6258,165.8609,4699.0
2020-07-27 10:50:00,176.49,176.58,176.07,176.07,8305.0,165.9832,166.0678,165.5882,165.5882,8305.0
2020-07-27 11:00:00,176.17,176.46,176.12,176.43,6097.0,165.6823,165.955,165.6352,165.9268,6097.0
2020-07-27 11:10:00,176.41,176.62,176.16,176.21,12520.0,165.908,166.1055,165.6728,165.7199,12520.0
2020-07-27 11:20:00,176.23,176.44,176.19,176.31,5981.0,165.7387,165.9362,165.7011,165.8139,5981.0
2020-07-27 11:30:00,176.39,176.67,176.24,176.45,5750.0,165.8892,166.1525,165.7481,165.9456,5750.0
2020-07-27 11:40:00,176.41,176.48,176.19,176.34,8996.0,165.908,165.9738,165.7011,165.8421,8996.0
2020-07-27 11:50:00,176.38,176.61,176.35,176.35,9426.0,165.8798,166.0961,165.8515,165.8515,9426.0
2020-07-27 12:00:00,176.36,176.55,176.2,176.42,10196.0,165.8609,166.0396,165.7105,165.9174,10196.0
2020-07-27 12:10:00,176.46,176.55,176.26,176.27,9157.0,165.955,166.0396,165.7669,165.7763,9157.0
2020-07-27 12:20:00,176.31,176.52,176.3,176.48,7198.0,165.8139,166.0114,165.8045,165.9738,7198.0
2020-07-27 12:30:00,176.5,176.5,176.25,176.25,8699.0,165.9926,165.9926,165.7575,165.7575,8699.0
2020-07-27 12:40:00,176.22,176.57,176.22,176.57,4778.0,165.7293,166.0584,165.7293,166.0584,4778.0
2020-07-27 12:50:00,176.6,176.69,176.3,176.33,7134.0,166.0867,166.1713,165.8045,165.8327,7134.0
2020-07-27 13:00:00,176.3,176.46,176.05,176.1,8772.0,165.8045,165.955,165.5694,165.6164,8772.0
2020-07-27 13:10:00,176.09,176.42,176.09,176.27,3872.0,165.607,165.9174,165.607,165.7763,3872.0
2020-07-27 13:20:00,176.25,176.48,176.05,176.27,8802.0,165.7575,165.9738,165.5694,165.7763,8802.0
2020-07-27 13:30:00,176.22,176.49,176.22,176.45,5847.0,165.7293,165.9832,165.7293,165.9456,5847.0
2020-07-27 13:40:00,176.45,176.55,176.34,176.34,12356.0,165.9456,166.0396,165.8421,165.8421,12356.0
2020-07-27 13:50:00,176.29,176.34,176.13,176.18,6761.0,165.7951,165.8421,165.6446,165.6917,6761.0
2020-07-27 14:00:00,176.15,176.19,175.68,175.87,10554.0,165.6634,165.7011,165.2214,165.4001,10554.0
2020-07-27 14:10:00,175.89,175.92,175.52,175.61,7880.0,165.4189,165.4471,165.0709,165.1556,7880.0
2020-07-27 14:20:00,175.62,175.93,175.6,175.78,7377.0,165.165,165.4565,165.1462,165.3155,7377.0
2020-07-27 14:30:00,175.8,175.87,175.59,175.81,5931.0,165.3343,165.4001,165.1368,165.3437,5931.0
2020-07-27 14:40:00,175.86,175.94,175.77,175.78,6814.0,165.3907,165.4659,165.3061,165.3155,6814.0
2020-07-27 14:50:00,175.78,175.93,175.52,175.64,9625.0,165.3155,165.4565,165.0709,165.1838,9625.0
2020-07-27 15:00:00,175.63,175.8,175.54,175.68,16255.0,165.1744,165.3343,165.0898,165.2214,16255.0
2020-07-27 15:10:00,175.63,175.87,175.53,175.58,24487.0,165.1744,165.4001,165.0804,165.1274,24487.0
2020-07-27 15:20:00,175.61,176.09,175.51,175.96,17410.0,165.1556,165.607,165.0615,165.4848,17410.0
2020-07-27 15:30:00,175.97,176.27,175.94,176.03,18877.0,165.4942,165.7763,165.4659,165.5506,18877.0
2020-07-27 15:40:00,176.05,176.23,175.81,175.96,40007.0,165.5694,165.7387,165.3437,165.4848,40007.0
2020-07-27 15:50:00,175.94,176.33,175.89,176.0,92117.0,165.4659,165.8327,165.4189,165.5224,92117.0
2020-07-28 09:30:00,174.9,176.23,174.85,175.26,24451.0,164.4879,165.7387,164.4408,164.8264,24451.0
2020-07-28 09:40:00,175.16,175.52,174.94,175.24,12737.0,164.7324,165.0709,164.5255,164.8076,12737.0
2020-07-28 09:50:00,175.16,175.33,174.96,175.33,14176.0,164.7324,164.8923,164.5443,164.8923,14176.0
2020-07-28 10:00:00,175.42,176.0,175.07,175.35,13218.0,164.9769,165.5224,164.6477,164.9111,13218.0
2020-07-28 10:10:00,175.45,175.89,175.22,175.88,8025.0,165.0051,165.4189,164.7888,165.4095,8025.0
2020-07-28 10:20:00,175.78,175.83,175.33,175.58,7313.0,165.3155,165.3625,164.8923,165.1274,7313.0
2020-07-28 10:30:00,175.6,175.65,174.9,175.04,12613.0,165.1462,165.1932,164.4879,164.6195,12613.0
2020-07-28 10:40:00,175.06,175.07,174.65,174.92,11077.0,164.6383,164.6477,164.2527,164.5067,11077.0
2020-07-28 10:50:00,174.87,175.37,174.82,175.37,12546.0,164.4596,164.9299,164.4126,164.9299,12546.0
2020-07-28 11:00:00,175.45,175.54,175.22,175.42,6048.0,165.0051,165.0898,164.7888,164.9769,6048.0
2020-07-28 11:10:00,175.44,176.0,175.38,175.8,6780.0,164.9957,165.5224,164.9393,165.3343,6780.0
2020-07-28 11:20:00,175.78,176.3,175.73,176.24,11000.0,165.3155,165.8045,165.2684,165.7481,11000.0
2020-07-28 11:30:00,176.24,176.45,176.19,176.42,9711.0,165.7481,165.9456,165.7011,165.9174,9711.0
2020-07-28 11:40:00,176.48,176.82,176.46,176.64,9528.0,165.9738,166.2936,165.955,166.1243,9528.0
2020-07-28 11:50:00,176.68,176.74,176.32,176.67,13730.0,166.1619,166.2183,165.8233,166.1525,13730.0
2020-07-28 12:00:00,176.67,176.79,176.47,176.66,12700.0,166.1525,166.2653,165.9644,166.1431,12700.0
2020-07-28 12:10:00,176.64,176.8,176.13,176.19,10859.0,166.1243,166.2747,165.6446,165.7011,10859.0
2020-07-28 12:20:00,176.28,176.48,176.17,176.48,8183.0,165.7857,165.9738,165.6823,165.9738,8183.0
2020-07-28 12:30:00,176.46,176.67,176.42,176.53,5669.0,165.955,166.1525,165.9174,166.0208,5669.0
2020-07-28 12:40:00,176.56,176.62,176.35,176.56,12451.0,166.049,166.1055,165.8515,166.049,12451.0
2020-07-28 12:50:00,176.56,176.67,176.42,176.56,7094.0,166.049,166.1525,165.9174,166.049,7094.0
2020-07-28 13:00:00,176.53,176.67,176.46,176.59,7278.0,166.0208,166.1525,165.955,166.0772,7278.0
2020-07-28 13:10:00,176.59,176.62,176.47,176.53,9133.0,166.0772,166.1055,165.9644,166.0208,9133.0
2020-07-28 13:20:00,176.57,176.64,176.18,176.3,8843.0,166.0584,166.1243,165.6917,165.8045,8843.0
2020-07-28 13:30:00,176.34,176.57,176.3,176.47,7454.0,165.8421,166.0584,165.8045,165.9644,7454.0
2020-07-28 13:40:00,176.45,176.61,176.43,176.58,7312.0,165.9456,166.0961,165.9268,166.0678,7312.0
2020-07-28 13:50:00,176.59,176.67,176.52,176.6,20907.0,166.0772,166.1525,166.0114,166.0867,20907.0
2020-07-28 14:00:00,176.61,176.67,176.48,176.58,16005.0,166.0961,166.1525,165.9738,166.0678,16005.0
2020-07-28 14:10:00,176.61,176.65,176.33,176.38,12987.0,166.0961,166.1337,165.8327,165.8798,12987.0
2020-07-28 14:20:00,176.36,176.6,176.29,176.51,13559.0,165.8609,166.0867,165.7951,166.002,13559.0
2020-07-28 14:30:00,176.58,176.72,176.44,176.6,9154.0,166.0678,166.1995,165.9362,166.0867,9154.0
2020-07-28 14:40:00,176.6,176.89,176.57,176.77,12201.0,166.0867,166.3594,166.0584,166.2465,12201.0
2020-07-28 14:50:00,176.77,177.14,176.74,176.97,12357.0,166.2465,166.5945,166.2183,166.4346,12357.0
2020-07-28 15:00:00,176.92,176.98,176.74,176.84,15339.0,166.3876,166.444,166.2183,166.3124,15339.0
2020-07-28 15:10:00,176.84,176.91,176.54,176.78,18923.0,166.3124,166.3782,166.0302,166.2559,18923.0
2020-07-28 15:20:00,176.79,176.89,176.44,176.49,15529.0,166.2653,166.3594,165.9362,165.9832,15529.0
2020-07-28 15:30:00,176.42,176.65,176.35,176.36,17910.0,165.9174,166.1337,165.8515,165.8609,17910.0
2020-07-28 15:40:00,176.34,176.41,175.82,175.83,18528.0,165.8421,165.908,165.3531,165.3625,18528.0
2020-07-28 15:50:00,175.72,175.9,175.51,175.87,67426.0,165.259,165.4283,165.0615,165.4001,67426.0
2020-07-29 09:30:00,176.71,177.1,176.01,176.17,26577.0,166.1901,166.5569,165.5318,165.6823,26577.0
2020-07-29 09:40:00,176.19,176.41,176.09,176.38,16711.0,165.7011,165.908,165.607,165.8798,16711.0
2020-07-29 09:50:00,176.43,177.17,176.12,176.12,63051.0,165.9268,166.6227,165.6352,165.6352,63051.0
2020-07-29 10:00:00,176.25,176.94,176.2,176.87,14800.0,165.7575,166.4064,165.7105,166.3406,14800.0
2020-07-29 10:10:00,176.88,177.31,176.71,176.73,41102.0,166.35,166.7544,166.1901,166.2089,41102.0
2020-07-29 10:20:00,176.73,177.15,176.63,176.97,13055.0,166.2089,166.6039,166.1149,166.4346,13055.0
2020-07-29 10:30:00,176.95,177.04,176.7,176.95,13667.0,166.4158,166.5005,166.1807,166.4158,13667.0
2020-07-29 10:40:00,177.0,177.69,177.0,177.47,24365.0,166.4628,167.1118,166.4628,166.9049,24365.0
2020-07-29 10:50:00,177.43,178.3,177.43,178.12,34407.0,166.8672,167.6854,166.8672,167.5162,34407.0
2020-07-29 11:00:00,178.2,178.75,178.12,178.73,30706.0,167.5914,168.1087,167.5162,168.0899,30706.0
2020-07-29 11:10:00,178.72,178.9,178.58,178.6,20492.0,168.0804,168.2497,167.9488,167.9676,20492.0
2020-07-29 11:20:00,178.55,179.16,178.42,179.13,27544.0,167.9206,168.4943,167.7983,168.466,27544.0
2020-07-29 11:30:00,179.02,179.12,178.79,178.91,13269.0,168.3626,168.4566,168.1463,168.2591,13269.0
2020-07-29 11:40:00,178.9,178.96,178.71,178.84,13325.0,168.2497,168.3062,168.071,168.1933,13325.0
2020-07-29 11:50:00,178.86,178.86,178.39,178.51,10413.0,168.2121,168.2121,167.7701,167.8829,10413.0
2020-07-29 12:00:00,178.57,179.0,178.41,178.88,8975.0,167.9394,168.3438,167.7889,168.2309,8975.0
2020-07-29 12:10:00,178.84,179.16,178.84,179.1,62174.0,168.1933,168.4943,168.1933,168.4378,62174.0
2020-07-29 12:20:00,179.16,179.24,179.1,179.21,10685.0,168.4943,168.5695,168.4378,168.5413,10685.0
2020-07-29 12:30:00,179.22,179.41,179.18,179.3,14952.0,168.5507,168.7294,168.5131,168.6259,14952.0
2020-07-29 12:40:00,179.33,179.33,178.94,179.21,8127.0,168.6541,168.6541,168.2873,168.5413,8127.0
2020-07-29 12:50:00,179.22,179.24,179.03,179.11,5617.0,168.5507,168.5695,168.372,168.4472,5617.0
2020-07-29 13:00:00,179.09,179.27,178.95,179.1,8165.0,168.4284,168.5977,168.2968,168.4378,8165.0
2020-07-29 13:10:00,179.07,179.39,178.97,179.39,8258.0,168.4096,168.7106,168.3156,168.7106,8258.0
2020-07-29 13:20:00,179.42,179.9,179.42,179.84,16397.0,168.7388,169.1902,168.7388,169.1338,16397.0
2020-07-29 13:30:00,179.86,180.0,179.62,179.64,82067.0,169.1526,169.2842,168.9269,168.9457,82067.0
2020-07-29 13:40:00,179.65,180.0,179.4,179.84,51939.0,168.9551,169.2842,168.72,169.1338,51939.0
2020-07-29 13:50:00,179.83,179.83,179.69,179.77,7841.0,169.1244,169.1244,168.9927,169.0679,7841.0
2020-07-29 14:00:00,179.77,180.0,179.55,179.92,19986.0,169.0679,169.2842,168.861,169.209,19986.0
2020-07-29 14:10:00,179.93,180.53,179.84,180.5,169769.0,169.2184,169.7827,169.1338,169.7545,169769.0
2020-07-29 14:20:00,180.54,180.54,179.66,179.69,16148.0,169.7921,169.7921,168.9645,168.9927,16148.0
2020-07-29 14:30:00,179.69,179.81,179.43,179.69,46080.0,168.9927,169.1056,168.7482,168.9927,46080.0
2020-07-29 14:40:00,179.77,180.12,179.69,179.75,38217.0,169.0679,169.3971,168.9927,169.0491,38217.0
2020-07-29 14:50:00,179.77,179.83,179.43,179.49,16920.0,169.0679,169.1244,168.7482,168.8046,16920.0
2020-07-29 15:00:00,179.49,179.65,179.13,179.63,15590.0,168.8046,168.9551,168.466,168.9363,15590.0
2020-07-29 15:10:00,179.61,180.38,179.51,180.38,23635.0,168.9175,169.6416,168.8234,169.6416,23635.0
2020-07-29 15:20:00,180.43,180.57,180.1,180.37,28420.0,169.6886,169.8203,169.3783,169.6322,28420.0
2020-07-29 15:30:00,180.39,180.76,180.22,180.33,46076.0,169.651,169.999,169.4911,169.5946,46076.0
2020-07-29 15:40:00,180.33,180.39,180.08,180.22,29756.0,169.5946,169.651,169.3595,169.4911,29756.0
2020-07-29 15:50:00,180.18,180.35,179.85,180.29,82661.0,169.4535,169.6134,169.1432,169.557,82661.0
2020-07-30 09:30:00,178.21,179.25,177.59,178.53,81048.0,167.6008,168.5789,167.0177,167.9018,81048.0
2020-07-30 09:40:00,178.62,179.04,177.86,178.71,24439.0,167.9864,168.3814,167.2716,168.071,24439.0
2020-07-30 09:50:00,178.58,178.58,177.09,177.09,20615.0,167.9488,167.9488,166.5475,166.5475,20615.0
2020-07-30 10:00:00,177.1,177.64,176.86,177.41,20142.0,166.5569,167.0647,166.3312,166.8484,20142.0
2020-07-30 10:10:00,177.41,177.41,177.05,177.09,9903.0,166.8484,166.8484,166.5099,166.5475,9903.0
2020-07-30 10:20:00,177.05,177.64,176.81,176.85,21341.0,166.5099,167.0647,166.2842,166.3218,21341.0
2020-07-30 10:30:00,176.87,177.38,176.51,177.18,32363.0,166.3406,166.8202,166.002,166.6321,32363.0
2020-07-30 10:40:00,177.35,177.48,176.91,176.93,13240.0,166.792,166.9143,166.3782,166.397,13240.0
2020-07-30 10:50:00,176.9,177.25,176.84,177.24,9731.0,166.3688,166.698,166.3124,166.6886,9731.0
2020-07-30 11:00:00,177.21,178.07,177.15,177.84,14201.0,166.6603,167.4691,166.6039,167.2528,14201.0
2020-07-30 11:10:00,177.87,178.05,177.76,177.99,7327.0,167.281,167.4503,167.1776,167.3939,7327.0
2020-07-30 11:20:00,178.04,178.19,177.27,177.38,13547.0,167.4409,167.582,166.7168,166.8202,13547.0
2020-07-30 11:30:00,177.39,177.67,177.2,177.39,7019.0,166.8296,167.093,166.6509,166.8296,7019.0
2020-07-30 11:40:00,177.38,177.42,176.92,177.06,8199.0,166.8202,166.8578,166.3876,166.5193,8199.0
2020-07-30 11:50:00,177.04,177.1,176.68,176.78,9835.0,166.5005,166.5569,166.1619,166.2559,9835.0
2020-07-30 12:00:00,176.92,176.98,176.32,176.4,16465.0,166.3876,166.444,165.8233,165.8986,16465.0
2020-07-30 12:10:00,176.4,177.49,176.37,177.19,21009.0,165.8986,166.9237,165.8703,166.6415,21009.0
2020-07-30 12:20:00,177.22,177.22,176.9,176.92,8873.0,166.6697,166.6697,166.3688,166.3876,8873.0
2020-07-30 12:30:00,176.92,177.2,176.9,176.94,7489.0,166.3876,166.6509,166.3688,166.4064,7489.0
2020-07-30 12:40:00,176.99,177.12,176.73,176.84,10573.0,166.4534,166.5757,166.2089,166.3124,10573.0
2020-07-30 12:50:00,176.85,176.93,176.72,176.74,7395.0,166.3218,166.397,166.1995,166.2183,7395.0
2020-07-30 13:00:00,176.83,177.39,176.82,177.18,8079.0,166.303,166.8296,166.2936,166.6321,8079.0
2020-07-30 13:10:00,177.12,177.33,177.06,177.14,12433.0,166.5757,166.7732,166.5193,166.5945,12433.0
2020-07-30 13:20:00,177.12,177.12,176.39,176.45,11738.0,166.5757,166.5757,165.8892,165.9456,11738.0
2020-07-30 13:30:00,176.47,176.59,176.3,176.34,12428.0,165.9644,166.0772,165.8045,165.8421,12428.0
2020-07-30 13:40:00,176.31,176.59,176.27,176.44,9741.0,165.8139,166.0772,165.7763,165.9362,9741.0
2020-07-30 13:50:00,176.45,176.83,176.44,176.74,11395.0,165.9456,166.303,165.9362,166.2183,11395.0
2020-07-30 14:00:00,176.67,176.88,176.52,176.84,13901.0,166.1525,166.35,166.0114,166.3124,13901.0
2020-07-30 14:10:00,176.84,176.99,176.64,176.82,24969.0,166.3124,166.4534,166.1243,166.2936,24969.0
2020-07-30 14:20:00,176.83,177.17,176.79,176.88,15571.0,166.303,166.6227,166.2653,166.35,15571.0
2020-07-30 14:30:00,176.95,177.21,176.93,177.21,32468.0,166.4158,166.6603,166.397,166.6603,32468.0
2020-07-30 14:40:00,177.28,177.59,177.24,177.54,13112.0,166.7262,167.0177,166.6886,166.9707,13112.0
2020-07-30 14:50:00,177.58,177.65,177.29,177.42,16622.0,167.0083,167.0741,166.7356,166.8578,16622.0
2020-07-30 15:00:00,177.48,177.69,177.19,177.38,20314.0,166.9143,167.1118,166.6415,166.8202,20314.0
2020-07-30 15:10:00,177.37,177.74,177.19,177.72,21032.0,166.8108,167.1588,166.6415,167.14,21032.0
2020-07-30 15:20:00,177.73,177.73,177.43,177.65,20487.0,167.1494,167.1494,166.8672,167.0741,20487.0
2020-07-30 15:30:00,177.65,177.99,177.62,177.79,36450.0,167.0741,167.3939,167.0459,167.2058,36450.0
2020-07-30 15:40:00,177.79,177.91,177.58,177.68,45421.0,167.2058,167.3187,167.0083,167.1024,45421.0
2020-07-30 15:50:00,177.66,178.14,177.3,178.14,116734.0,167.0835,167.535,166.745,167.535,116734.0
2020-07-31 09:30:00,176.81,176.92,175.41,175.96,54351.0,166.2842,166.3876,164.9675,165.4848,54351.0
2020-07-31 09:40:00,175.94,176.42,175.2,175.56,18246.0,165.4659,165.9174,164.77,165.1086,18246.0
2020-07-31 09:50:00,175.52,175.74,175.11,175.56,34127.0,165.0709,165.2779,164.6854,165.1086,34127.0
2020-07-31 10:00:00,175.5,176.32,175.27,175.36,15754.0,165.0521,165.8233,164.8358,164.9205,15754.0
2020-07-31 10:10:00,175.41,175.7,175.03,175.05,56410.0,164.9675,165.2402,164.6101,164.6289,56410.0
2020-07-31 10:20:00,175.17,175.43,174.55,174.66,25645.0,164.7418,164.9863,164.1587,164.2621,25645.0
2020-07-31 10:30:00,174.59,174.76,174.32,174.43,11861.0,164.1963,164.3562,163.9424,164.0458,11861.0
2020-07-31 10:40:00,174.44,174.44,173.95,174.39,10618.0,164.0552,164.0552,163.5944,164.0082,10618.0
2020-07-31 10:50:00,174.35,174.35,173.71,173.93,5159.0,163.9706,163.9706,163.3687,163.5756,5159.0
2020-07-31 11:00:00,174.01,174.43,173.94,173.94,8831.0,163.6508,164.0458,163.585,163.585,8831.0
2020-07-31 11:10:00,173.95,174.54,173.63,174.54,13219.0,163.5944,164.1493,163.2935,164.1493,13219.0
2020-07-31 11:20:00,174.56,174.76,174.26,174.7,7180.0,164.1681,164.3562,163.886,164.2998,7180.0
2020-07-31 11:30:00,174.84,174.91,174.1,174.19,22300.0,164.4314,164.4973,163.7355,163.8201,22300.0
2020-07-31 11:40:00,174.24,174.35,173.84,174.27,31030.0,163.8671,163.9706,163.491,163.8954,31030.0
2020-07-31 11:50:00,174.29,174.34,174.17,174.19,12562.0,163.9142,163.9612,163.8013,163.8201,12562.0
2020-07-31 12:00:00,174.14,174.21,173.76,173.93,9712.0,163.7731,163.8389,163.4157,163.5756,9712.0
2020-07-31 12:10:00,173.96,174.24,173.57,173.66,11034.0,163.6038,163.8671,163.237,163.3217,11034.0
2020-07-31 12:20:00,173.8,173.88,173.71,173.8,7497.0,163.4533,163.5286,163.3687,163.4533,7497.0
2020-07-31 12:30:00,173.74,173.85,173.45,173.61,19019.0,163.3969,163.5004,163.1242,163.2747,19019.0
2020-07-31 12:40:00,173.63,173.86,173.49,173.54,3720.0,163.2935,163.5098,163.1618,163.2088,3720.0
2020-07-31 12:50:00,173.54,173.73,173.36,173.73,7996.0,163.2088,163.3875,163.0395,163.3875,7996.0
2020-07-31 13:00:00,173.64,174.18,173.6,174.09,8879.0,163.3029,163.8107,163.2652,163.7261,8879.0
2020-07-31 13:10:00,174.11,174.25,173.8,173.8,9490.0,163.7449,163.8766,163.4533,163.4533,9490.0
2020-07-31 13:20:00,173.89,174.6,173.88,174.6,14074.0,163.538,164.2057,163.5286,164.2057,14074.0
2020-07-31 13:30:00,174.57,174.81,174.38,174.38,13665.0,164.1775,164.4032,163.9988,163.9988,13665.0
2020-07-31 13:40:00,174.43,174.83,174.42,174.8,7447.0,164.0458,164.422,164.0364,164.3938,7447.0
2020-07-31 13:50:00,174.8,174.92,174.32,174.38,20082.0,164.3938,164.5067,163.9424,163.9988,20082.0
2020-07-31 14:00:00,174.35,174.63,174.08,174.13,3996.0,163.9706,164.2339,163.7167,163.7637,3996.0
2020-07-31 14:10:00,174.08,174.41,174.04,174.16,9509.0,163.7167,164.027,163.6791,163.7919,9509.0
2020-07-31 14:20:00,174.21,174.64,174.21,174.59,66205.0,163.8389,164.2433,163.8389,164.1963,66205.0
2020-07-31 14:30:00,174.65,174.89,174.43,174.79,17261.0,164.2527,164.4785,164.0458,164.3844,17261.0
2020-07-31 14:40:00,174.78,175.23,174.7,174.99,16900.0,164.375,164.7982,164.2998,164.5725,16900.0
2020-07-31 14:50:00,174.91,175.29,174.9,175.25,33308.0,164.4973,164.8546,164.4879,164.817,33308.0
2020-07-31 15:00:00,175.19,175.85,175.02,175.46,36204.0,164.7606,165.3813,164.6007,165.0145,36204.0
2020-07-31 15:10:00,175.48,175.77,175.08,175.61,39829.0,165.0333,165.3061,164.6571,165.1556,39829.0
2020-07-31 15:20:00,175.67,175.88,175.6,175.68,31411.0,165.212,165.4095,165.1462,165.2214,31411.0
2020-07-31 15:30:00,175.81,175.82,175.46,175.49,49730.0,165.3437,165.3531,165.0145,165.0427,49730.0
2020-07-31 15:40:00,175.54,176.34,175.41,175.97,77079.0,165.0898,165.8421,164.9675,165.4942,77079.0
2020-07-31 15:50:00,175.95,176.47,175.76,176.34,94244.0,165.4753,165.9644,165.2967,165.8421,94244.0
2020-08-03 09:30:00,177.38,177.75,175.83,176.3,31108.0,166.8202,167.1682,165.3625,165.8045,31108.0
2020-08-03 09:40:00,176.28,177.25,175.9,177.25,13283.0,165.7857,166.698,165.4283,166.698,13283.0
2020-08-03 09:50:00,177.25,177.8,177.05,177.8,11389.0,166.698,167.2152,166.5099,167.2152,11389.0
2020-08-03 10:00:00,177.82,178.49,177.63,178.4,26476.0,167.234,167.8641,167.0553,167.7795,26476.0
2020-08-03 10:10:00,178.37,178.86,178.23,178.23,19969.0,167.7513,168.2121,167.6196,167.6196,19969.0
2020-08-03 10:20:00,178.3,178.3,177.67,177.85,6604.0,167.6854,167.6854,167.093,167.2622,6604.0
2020-08-03 10:30:00,177.91,178.05,177.82,177.83,6783.0,167.3187,167.4503,167.234,167.2434,6783.0
2020-08-03 10:40:00,177.87,178.14,177.71,177.72,7218.0,167.281,167.535,167.1306,167.14,7218.0
2020-08-03 10:50:00,177.72,177.84,177.46,177.75,9404.0,167.14,167.2528,166.8955,167.1682,9404.0
2020-08-03 11:00:00,177.75,177.92,177.59,177.72,8925.0,167.1682,167.3281,167.0177,167.14,8925.0
2020-08-03 11:10:00,177.72,178.06,177.72,177.87,6732.0,167.14,167.4597,167.14,167.281,6732.0
2020-08-03 11:20:00,177.88,178.31,177.77,178.31,8514.0,167.2905,167.6949,167.187,167.6949,8514.0
2020-08-03 11:30:00,178.34,178.72,178.3,178.68,8266.0,167.7231,168.0804,167.6854,168.0428,8266.0
2020-08-03 11:40:00,178.7,178.87,178.36,178.44,8366.0,168.0616,168.2215,167.7419,167.8171,8366.0
2020-08-03 11:50:00,178.41,178.44,178.11,178.14,7302.0,167.7889,167.8171,167.5068,167.535,7302.0
2020-08-03 12:00:00,178.19,178.44,177.99,178.44,8470.0,167.582,167.8171,167.3939,167.8171,8470.0
2020-08-03 12:10:00,178.34,178.52,178.22,178.33,5369.0,167.7231,167.8924,167.6102,167.7137,5369.0
2020-08-03 12:20:00,178.33,178.37,177.84,177.87,5860.0,167.7137,167.7513,167.2528,167.281,5860.0
2020-08-03 12:30:00,177.8,177.95,177.8,177.91,2600.0,167.2152,167.3563,167.2152,167.3187,2600.0
2020-08-03 12:40:00,177.94,178.2,177.88,178.04,4159.0,167.3469,167.5914,167.2905,167.4409,4159.0
2020-08-03 12:50:00,178.0,178.16,177.75,177.79,4216.0,167.4033,167.5538,167.1682,167.2058,4216.0
2020-08-03 13:00:00,177.84,177.92,177.63,177.63,2298.0,167.2528,167.3281,167.0553,167.0553,2298.0
2020-08-03 13:10:00,177.58,177.73,177.51,177.57,4058.0,167.0083,167.1494,166.9425,166.9989,4058.0
2020-08-03 13:20:00,177.61,177.93,177.61,177.82,3663.0,167.0365,167.3375,167.0365,167.234,3663.0
2020-08-03 13:30:00,177.83,178.14,177.82,178.09,5801.0,167.2434,167.535,167.234,167.488,5801.0
2020-08-03 13:40:00,178.07,178.08,177.79,177.91,3529.0,167.4691,167.4785,167.2058,167.3187,3529.0
2020-08-03 13:50:00,177.85,177.98,177.7,177.93,2610.0,167.2622,167.3845,167.1212,167.3375,2610.0
2020-08-03 14:00:00,177.96,177.96,177.73,177.78,5918.0,167.3657,167.3657,167.1494,167.1964,5918.0
2020-08-03 14:10:00,177.82,178.2,177.69,178.11,10595.0,167.234,167.5914,167.1118,167.5068,10595.0
2020-08-03 14:20:00,178.26,178.43,178.23,178.4,4957.0,167.6478,167.8077,167.6196,167.7795,4957.0
2020-08-03 14:30:00,178.41,178.44,178.22,178.39,7398.0,167.7889,167.8171,167.6102,167.7701,7398.0
2020-08-03 14:40:00,178.34,178.38,178.26,178.26,3505.0,167.7231,167.7607,167.6478,167.6478,3505.0
2020-08-03 14:50:00,178.24,178.29,178.0,178.04,4083.0,167.629,167.676,167.4033,167.4409,4083.0
2020-08-03 15:00:00,178.02,178.17,177.99,178.05,9161.0,167.4221,167.5632,167.3939,167.4503,9161.0
2020-08-03 15:10:00,178.09,178.13,177.78,177.9,9645.0,167.488,167.5256,167.1964,167.3093,9645.0
2020-08-03 15:20:00,177.82,178.02,177.82,177.98,8491.0,167.234,167.4221,167.234,167.3845,8491.0
2020-08-03 15:30:00,177.96,178.14,177.59,177.72,13709.0,167.3657,167.535,167.0177,167.14,13709.0
2020-08-03 15:40:00,177.72,178.11,177.68,177.81,22966.0,167.14,167.5068,167.1024,167.2246,22966.0
2020-08-03 15:50:00,177.68,178.08,177.58,177.63,66597.0,167.1024,167.4785,167.0083,167.0553,66597.0
2020-08-04 09:30:00,176.92,178.51,176.62,178.25,28298.0,166.3876,167.8829,166.1055,167.6384,28298.0
2020-08-04 09:40:00,178.2,178.31,177.35,177.4,9901.0,167.5914,167.6949,166.792,166.839,9901.0
2020-08-04 09:50:00,177.39,178.01,177.38,177.89,16897.0,166.8296,167.4127,166.8202,167.2999,16897.0
2020-08-04 10:00:00,177.89,178.26,177.52,178.25,17045.0,167.2999,167.6478,166.9519,167.6384,17045.0
2020-08-04 10:10:00,178.18,178.28,177.71,177.71,10209.0,167.5726,167.6666,167.1306,167.1306,10209.0
2020-08-04 10:20:00,177.57,177.58,177.27,177.41,9323.0,166.9989,167.0083,166.7168,166.8484,9323.0
2020-08-04 10:30:00,177.41,177.46,177.15,177.33,6561.0,166.8484,166.8955,166.6039,166.7732,6561.0
2020-08-04 10:40:00,177.34,177.52,177.2,177.51,14163.0,166.7826,166.9519,166.6509,166.9425,14163.0
2020-08-04 10:50:00,177.57,177.81,177.46,177.71,6330.0,166.9989,167.2246,166.8955,167.1306,6330.0
2020-08-04 11:00:00,177.85,178.21,177.69,178.17,9792.0,167.2622,167.6008,167.1118,167.5632,9792.0
2020-08-04 11:10:00,178.12,178.51,178.1,178.44,4523.0,167.5162,167.8829,167.4974,167.8171,4523.0
2020-08-04 11:20:00,178.48,178.83,178.4,178.61,6333.0,167.8547,168.1839,167.7795,167.977,6333.0
2020-08-04 11:30:00,178.63,178.64,178.23,178.58,6050.0,167.9958,168.0052,167.6196,167.9488,6050.0
2020-08-04 11:40:00,178.58,178.88,178.58,178.73,5370.0,167.9488,168.2309,167.9488,168.0899,5370.0
2020-08-04 11:50:00,178.77,178.88,178.5,178.5,4932.0,168.1275,168.2309,167.8735,167.8735,4932.0
2020-08-04 12:00:00,178.47,178.47,178.17,178.26,3626.0,167.8453,167.8453,167.5632,167.6478,3626.0
2020-08-04 12:10:00,178.36,178.36,178.2,178.2,2641.0,167.7419,167.7419,167.5914,167.5914,2641.0
2020-08-04 12:20:00,178.2,178.2,178.07,178.16,3395.0,167.5914,167.5914,167.4691,167.5538,3395.0
2020-08-04 12:30:00,178.16,178.17,177.87,177.99,7975.0,167.5538,167.5632,167.281,167.3939,7975.0
2020-08-04 12:40:00,177.99,178.25,177.97,178.17,3400.0,167.3939,167.6384,167.3751,167.5632,3400.0
2020-08-04 12:50:00,178.18,178.21,177.95,178.2,3700.0,167.5726,167.6008,167.3563,167.5914,3700.0
2020-08-04 13:00:00,178.22,178.23,178.03,178.03,6136.0,167.6102,167.6196,167.4315,167.4315,6136.0
2020-08-04 13:10:00,177.98,178.49,177.92,178.46,7622.0,167.3845,167.8641,167.3281,167.8359,7622.0
2020-08-04 13:20:00,178.38,178.39,178.24,178.24,7008.0,167.7607,167.7701,167.629,167.629,7008.0
2020-08-04 13:30:00,178.15,178.3,178.13,178.26,3375.0,167.5444,167.6854,167.5256,167.6478,3375.0
2020-08-04 13:40:00,178.19,178.21,178.13,178.2,2408.0,167.582,167.6008,167.5256,167.5914,2408.0
2020-08-04 13:50:00,178.23,178.4,178.17,178.35,5038.0,167.6196,167.7795,167.5632,167.7325,5038.0
2020-08-04 14:00:00,178.51,178.55,178.12,178.15,9424.0,167.8829,167.9206,167.5162,167.5444,9424.0
2020-08-04 14:10:00,178.17,178.27,178.07,178.25,7676.0,167.5632,167.6572,167.4691,167.6384,7676.0
2020-08-04 14:20:00,178.24,178.29,177.61,177.8,12097.0,167.629,167.676,167.0365,167.2152,12097.0
2020-08-04 14:30:00,177.82,177.83,177.19,177.24,14296.0,167.234,167.2434,166.6415,166.6886,14296.0
2020-08-04 14:40:00,177.24,177.65,177.24,177.65,6311.0,166.6886,167.0741,166.6886,167.0741,6311.0
2020-08-04 14:50:00,177.63,177.84,177.59,177.84,4446.0,167.0553,167.2528,167.0177,167.2528,4446.0
2020-08-04 15:00:00,177.85,177.98,177.73,177.73,7934.0,167.2622,167.3845,167.1494,167.1494,7934.0
2020-08-04 15:10:00,177.76,177.99,177.66,177.73,6902.0,167.1776,167.3939,167.0835,167.1494,6902.0
2020-08-04 15:20:00,177.69,177.9,177.63,177.81,8620.0,167.1118,167.3093,167.0553,167.2246,8620.0
2020-08-04 15:30:00,177.81,177.85,177.52,177.68,12566.0,167.2246,167.2622,166.9519,167.1024,12566.0
2020-08-04 15:40:00,177.68,177.9,177.57,177.88,17523.0,167.1024,167.3093,166.9989,167.2905,17523.0
2020-08-04 15:50:00,178.0,178.23,177.61,178.14,52894.0,167.4033,167.6196,167.0365,167.535,52894.0
2020-08-05 09:30:00,179.91,181.66,179.91,181.34,57744.0,169.1996,170.8454,169.1996,170.5445,57744.0
2020-08-05 09:40:00,181.39,181.65,180.22,180.28,22435.0,170.5915,170.836,169.4911,169.5476,22435.0
2020-08-05 09:50:00,180.28,180.91,180.21,180.5,14128.0,169.5476,170.1401,169.4817,169.7545,14128.0
2020-08-05 10:00:00,180.49,181.0,180.1,180.91,9394.0,169.7451,170.2247,169.3783,170.1401,9394.0
2020-08-05 10:10:00,180.91,181.01,180.58,180.82,11770.0,170.1401,170.2341,169.8297,170.0554,11770.0
2020-08-05 10:20:00,180.99,181.1,180.83,180.93,16317.0,170.2153,170.3188,170.0648,170.1589,16317.0
2020-08-05 10:30:00,180.88,181.3,180.69,180.8,22876.0,170.1119,170.5069,169.9332,170.0366,22876.0
2020-08-05 10:40:00,180.8,181.09,180.71,180.82,31431.0,170.0366,170.3094,169.952,170.0554,31431.0
2020-08-05 10:50:00,180.84,181.37,180.55,181.32,29861.0,170.0742,170.5727,169.8015,170.5257,29861.0
2020-08-05 11:00:00,181.32,182.49,181.32,182.23,84339.0,170.5257,171.626,170.5257,171.3815,84339.0
2020-08-05 11:10:00,182.24,182.85,182.23,182.85,36066.0,171.3909,171.9646,171.3815,171.9646,36066.0
2020-08-05 11:20:00,182.83,182.96,182.46,182.57,31428.0,171.9458,172.068,171.5978,171.7012,31428.0
2020-08-05 11:30:00,182.54,182.61,182.12,182.61,11128.0,171.673,171.7389,171.278,171.7389,11128.0
2020-08-05 11:40:00,182.64,182.79,182.31,182.46,14296.0,171.7671,171.9082,171.4567,171.5978,14296.0
2020-08-05 11:50:00,182.5,183.0,182.35,182.75,22658.0,171.6354,172.1056,171.4943,171.8705,22658.0
2020-08-05 12:00:00,182.74,182.84,182.22,182.27,17720.0,171.8611,171.9552,171.3721,171.4191,17720.0
2020-08-05 12:10:00,182.23,182.31,181.73,181.78,18832.0,171.3815,171.4567,170.9113,170.9583,18832.0
2020-08-05 12:20:00,181.72,181.83,181.6,181.83,6266.0,170.9018,171.0053,170.789,171.0053,6266.0
2020-08-05 12:30:00,181.87,182.2,181.8,182.19,13203.0,171.0429,171.3533,170.9771,171.3439,13203.0
2020-08-05 12:40:00,182.19,182.72,182.19,182.72,9793.0,171.3439,171.8423,171.3439,171.8423,9793.0
2020-08-05 12:50:00,182.78,183.08,182.75,183.02,25411.0,171.8987,172.1809,171.8705,172.1245,25411.0
2020-08-05 13:00:00,183.02,183.29,182.98,183.19,56862.0,172.1245,172.3784,172.0868,172.2843,56862.0
2020-08-05 13:10:00,183.14,183.25,182.78,182.93,28580.0,172.2373,172.3408,171.8987,172.0398,28580.0
2020-08-05 13:20:00,182.88,182.99,182.63,182.95,9489.0,171.9928,172.0962,171.7577,172.0586,9489.0
2020-08-05 13:30:00,182.93,183.0,182.85,182.87,7932.0,172.0398,172.1056,171.9646,171.9834,7932.0
2020-08-05 13:40:00,182.96,183.2,182.88,182.88,25505.0,172.068,172.2937,171.9928,171.9928,25505.0
2020-08-05 13:50:00,182.9,183.19,182.87,183.03,10296.0,172.0116,172.2843,171.9834,172.1339,10296.0
2020-08-05 14:00:00,183.05,183.22,183.03,183.18,11657.0,172.1527,172.3126,172.1339,172.2749,11657.0
2020-08-05 14:10:00,183.19,183.32,183.08,183.11,23774.0,172.2843,172.4066,172.1809,172.2091,23774.0
2020-08-05 14:20:00,183.16,183.19,183.05,183.1,10832.0,172.2561,172.2843,172.1527,172.1997,10832.0
2020-08-05 14:30:00,183.14,183.24,183.09,183.13,10480.0,172.2373,172.3314,172.1903,172.2279,10480.0
2020-08-05 14:40:00,183.14,183.38,183.07,183.19,18075.0,172.2373,172.463,172.1715,172.2843,18075.0
2020-08-05 14:50:00,183.18,183.35,183.15,183.26,7784.0,172.2749,172.4348,172.2467,172.3502,7784.0
2020-08-05 15:00:00,183.3,183.59,183.28,183.36,18050.0,172.3878,172.6605,172.369,172.4442,18050.0
2020-08-05 15:10:00,183.28,183.34,183.11,183.27,20618.0,172.369,172.4254,172.2091,172.3596,20618.0
2020-08-05 15:20:00,183.27,183.49,183.27,183.33,11948.0,172.3596,172.5665,172.3596,172.416,11948.0
2020-08-05 15:30:00,183.34,183.58,183.21,183.22,21622.0,172.4254,172.6511,172.3031,172.3126,21622.0
2020-08-05 15:40:00,183.22,183.25,182.73,182.74,41296.0,172.3126,172.3408,171.8517,171.8611,41296.0
2020-08-05 15:50:00,182.75,183.08,182.59,182.79,76826.0,171.8705,172.1809,171.7201,171.9082,76826.0
2020-08-06 09:30:00,182.0,183.0,181.82,182.68,29415.0,171.1652,172.1056,170.9959,171.8047,29415.0
2020-08-06 09:40:00,182.63,182.76,181.99,182.54,13134.0,171.7577,171.8799,171.1558,171.673,13134.0
2020-08-06 09:50:00,182.53,183.24,182.29,183.06,12256.0,171.6636,172.3314,171.4379,172.1621,12256.0
2020-08-06 10:00:00,183.0,183.01,182.35,182.36,9773.0,172.1056,172.1151,171.4943,171.5037,9773.0
2020-08-06 10:10:00,182.39,182.49,182.01,182.07,17707.0,171.532,171.626,171.1746,171.231,17707.0
2020-08-06 10:20:00,182.08,182.73,182.08,182.46,7130.0,171.2404,171.8517,171.2404,171.5978,7130.0
2020-08-06 10:30:00,182.52,182.91,181.97,181.97,9915.0,171.6542,172.021,171.137,171.137,9915.0
2020-08-06 10:40:00,181.96,182.06,181.45,181.45,36944.0,171.1276,171.2216,170.6479,170.6479,36944.0
2020-08-06 10:50:00,181.41,181.73,181.21,181.47,10149.0,170.6103,170.9113,170.4222,170.6667,10149.0
2020-08-06 11:00:00,181.5,181.76,181.46,181.59,17019.0,170.6949,170.9395,170.6573,170.7796,17019.0
2020-08-06 11:10:00,181.62,181.67,181.33,181.43,8549.0,170.8078,170.8548,170.5351,170.6291,8549.0
2020-08-06 11:20:00,181.49,181.64,181.35,181.5,9452.0,170.6855,170.8266,170.5539,170.6949,9452.0
2020-08-06 11:30:00,181.47,181.47,180.82,180.86,33566.0,170.6667,170.6667,170.0554,170.093,33566.0
2020-08-06 11:40:00,180.89,180.89,180.25,180.64,41620.0,170.1213,170.1213,169.5194,169.8861,41620.0
2020-08-06 11:50:00,180.67,180.87,180.57,180.63,26082.0,169.9144,170.1025,169.8203,169.8767,26082.0
2020-08-06 12:00:00,180.63,181.23,180.6,180.87,17673.0,169.8767,170.441,169.8485,170.1025,17673.0
2020-08-06 12:10:00,180.86,180.91,180.77,180.83,22334.0,170.093,170.1401,170.0084,170.0648,22334.0
2020-08-06 12:20:00,180.83,180.94,180.49,180.92,19378.0,170.0648,170.1683,169.7451,170.1495,19378.0
2020-08-06 12:30:00,180.93,181.42,180.93,181.31,8407.0,170.1589,170.6197,170.1589,170.5163,8407.0
2020-08-06 12:40:00,181.4,181.42,181.02,181.07,6542.0,170.6009,170.6197,170.2435,170.2905,6542.0
2020-08-06 12:50:00,181.03,181.26,180.91,181.26,7712.0,170.2529,170.4692,170.1401,170.4692,7712.0
2020-08-06 13:00:00,181.25,181.4,180.98,181.16,13159.0,170.4598,170.6009,170.2059,170.3752,13159.0
2020-08-06 13:10:00,181.17,181.28,181.06,181.06,7080.0,170.3846,170.488,170.2811,170.2811,7080.0
2020-08-06 13:20:00,181.04,181.31,181.01,181.22,8522.0,170.2623,170.5163,170.2341,170.4316,8522.0
2020-08-06 13:30:00,181.2,181.39,181.03,181.38,5816.0,170.4128,170.5915,170.2529,170.5821,5816.0
2020-08-06 13:40:00,181.35,181.35,181.08,181.15,12357.0,170.5539,170.5539,170.3,170.3658,12357.0
2020-08-06 13:50:00,181.17,181.22,180.93,180.94,6314.0,170.3846,170.4316,170.1589,170.1683,6314.0
2020-08-06 14:00:00,181.0,181.09,180.82,180.9,10949.0,170.2247,170.3094,170.0554,170.1307,10949.0
2020-08-06 14:10:00,180.92,180.99,180.83,180.87,9223.0,170.1495,170.2153,170.0648,170.1025,9223.0
2020-08-06 14:20:00,180.84,180.86,180.57,180.69,11559.0,170.0742,170.093,169.8203,169.9332,11559.0
2020-08-06 14:30:00,180.7,181.03,180.7,181.02,7544.0,169.9426,170.2529,169.9426,170.2435,7544.0
2020-08-06 14:40:00,180.99,181.16,180.95,181.03,8354.0,170.2153,170.3752,170.1777,170.2529,8354.0
2020-08-06 14:50:00,181.03,181.17,180.81,180.88,17261.0,170.2529,170.3846,170.046,170.1119,17261.0
2020-08-06 15:00:00,180.91,181.29,180.84,181.08,9811.0,170.1401,170.4974,170.0742,170.3,9811.0
2020-08-06 15:10:00,181.09,181.34,180.95,181.31,11500.0,170.3094,170.5445,170.1777,170.5163,11500.0
2020-08-06 15:20:00,181.25,181.28,181.04,181.24,9065.0,170.4598,170.488,170.2623,170.4504,9065.0
2020-08-06 15:30:00,181.27,181.39,181.07,181.15,33466.0,170.4786,170.5915,170.2905,170.3658,33466.0
2020-08-06 15:40:00,181.15,181.35,181.0,181.04,20176.0,170.3658,170.5539,170.2247,170.2623,20176.0
2020-08-06 15:50:00,180.98,181.46,180.93,181.26,61233.0,170.2059,170.6573,170.1589,170.4692,61233.0
2020-08-07 09:30:00,181.41,181.5,180.6,180.76,17751.0,170.6103,170.6949,169.8485,169.999,17751.0
2020-08-07 09:40:00,180.91,180.91,180.34,180.6,6680.0,170.1401,170.1401,169.604,169.8485,6680.0
2020-08-07 09:50:00,180.63,180.84,180.56,180.66,7178.0,169.8767,170.0742,169.8109,169.905,7178.0
2020-08-07 10:00:00,180.69,181.09,180.6,180.85,13992.0,169.9332,170.3094,169.8485,170.0836,13992.0
2020-08-07 10:10:00,180.88,181.08,180.31,180.34,11148.0,170.1119,170.3,169.5758,169.604,11148.0
2020-08-07 10:20:00,180.3,180.57,179.86,180.16,31870.0,169.5664,169.8203,169.1526,169.4347,31870.0
2020-08-07 10:30:00,180.19,180.76,180.18,180.7,24315.0,169.4629,169.999,169.4535,169.9426,24315.0
2020-08-07 10:40:00,180.66,181.16,180.62,181.09,9225.0,169.905,170.3752,169.8673,170.3094,9225.0
2020-08-07 10:50:00,181.14,181.21,180.63,180.67,7164.0,170.3564,170.4222,169.8767,169.9144,7164.0
2020-08-07 11:00:00,180.67,181.15,180.67,181.13,8810.0,169.9144,170.3658,169.9144,170.347,8810.0
2020-08-07 11:10:00,180.9,180.91,180.48,180.5,23406.0,170.1307,170.1401,169.7357,169.7545,23406.0
2020-08-07 11:20:00,180.56,180.66,180.28,180.47,66562.0,169.8109,169.905,169.5476,169.7263,66562.0
2020-08-07 11:30:00,180.38,180.74,180.38,180.51,67394.0,169.6416,169.9802,169.6416,169.7639,67394.0
2020-08-07 11:40:00,180.54,180.62,180.44,180.45,44777.0,169.7921,169.8673,169.6981,169.7075,44777.0
2020-08-07 11:50:00,180.47,180.58,180.34,180.43,13248.0,169.7263,169.8297,169.604,169.6886,13248.0
2020-08-07 12:00:00,180.38,181.14,180.38,181.14,31224.0,169.6416,170.3564,169.6416,170.3564,31224.0
2020-08-07 12:10:00,181.16,181.31,181.09,181.11,7819.0,170.3752,170.5163,170.3094,170.3282,7819.0
2020-08-07 12:20:00,181.13,181.59,181.13,181.23,25825.0,170.347,170.7796,170.347,170.441,25825.0
2020-08-07 12:30:00,181.21,181.42,181.19,181.27,42684.0,170.4222,170.6197,170.4034,170.4786,42684.0
2020-08-07 12:40:00,181.27,181.59,181.25,181.46,42318.0,170.4786,170.7796,170.4598,170.6573,42318.0
2020-08-07 12:50:00,181.51,181.56,181.36,181.51,6086.0,170.7044,170.7514,170.5633,170.7044,6086.0
2020-08-07 13:00:00,181.51,181.69,181.41,181.49,13384.0,170.7044,170.8736,170.6103,170.6855,13384.0
2020-08-07 13:10:00,181.49,182.23,181.37,182.01,18739.0,170.6855,171.3815,170.5727,171.1746,18739.0
2020-08-07 13:20:00,182.0,182.05,181.25,181.77,74803.0,171.1652,171.2122,170.4598,170.9489,74803.0
2020-08-07 13:30:00,181.82,182.02,181.62,181.95,13252.0,170.9959,171.184,170.8078,171.1182,13252.0
2020-08-07 13:40:00,181.92,182.22,181.87,182.03,9515.0,171.0899,171.3721,171.0429,171.1934,9515.0
2020-08-07 13:50:00,182.02,182.09,181.86,181.9,7080.0,171.184,171.2498,171.0335,171.0711,7080.0
2020-08-07 14:00:00,181.87,182.13,181.71,181.76,8102.0,171.0429,171.2874,170.8924,170.9395,8102.0
2020-08-07 14:10:00,181.83,182.33,181.83,182.1,5959.0,171.0053,171.4755,171.0053,171.2592,5959.0
2020-08-07 14:20:00,182.1,182.3,182.07,182.16,7068.0,171.2592,171.4473,171.231,171.3157,7068.0
2020-08-07 14:30:00,182.14,182.62,182.03,182.56,8462.0,171.2968,171.7483,171.1934,171.6918,8462.0
2020-08-07 14:40:00,182.56,182.86,182.48,182.79,10379.0,171.6918,171.974,171.6166,171.9082,10379.0
2020-08-07 14:50:00,182.71,182.77,182.57,182.77,7950.0,171.8329,171.8893,171.7012,171.8893,7950.0
2020-08-07 15:00:00,182.75,182.76,182.47,182.73,6980.0,171.8705,171.8799,171.6072,171.8517,6980.0
2020-08-07 15:10:00,182.74,182.81,182.36,182.73,16893.0,171.8611,171.927,171.5037,171.8517,16893.0
2020-08-07 15:20:00,182.73,183.02,182.7,182.97,13873.0,171.8517,172.1245,171.8235,172.0774,13873.0
2020-08-07 15:30:00,182.99,183.19,182.57,183.16,24466.0,172.0962,172.2843,171.7012,172.2561,24466.0
2020-08-07 15:40:00,183.17,183.42,183.04,183.37,23704.0,172.2655,172.5006,172.1433,172.4536,23704.0
2020-08-07 15:50:00,183.36,183.71,183.13,183.45,66097.0,172.4442,172.7734,172.2279,172.5289,66097.0
2020-08-10 09:30:00,185.0,186.8,184.4,186.06,235872.0,173.9866,175.6794,173.4223,174.9835,235872.0
2020-08-10 09:40:00,186.18,186.93,185.52,186.38,53920.0,175.0963,175.8017,174.4756,175.2844,53920.0
2020-08-10 09:50:00,186.38,186.73,186.02,186.73,21515.0,175.2844,175.6136,174.9459,175.6136,21515.0
2020-08-10 10:00:00,186.74,187.32,186.51,187.18,48094.0,175.623,176.1685,175.4067,176.0368,48094.0
2020-08-10 10:10:00,187.14,188.25,187.12,188.13,144061.0,175.9992,177.0431,175.9804,176.9302,144061.0
2020-08-10 10:20:00,188.18,188.52,187.98,188.45,34329.0,176.9773,177.297,176.7892,177.2312,34329.0
2020-08-10 10:30:00,188.49,189.2,188.48,189.11,60005.0,177.2688,177.9366,177.2594,177.8519,60005.0
2020-08-10 10:40:00,189.11,189.29,188.91,188.98,64665.0,177.8519,178.0212,177.6638,177.7296,64665.0
2020-08-10 10:50:00,188.99,189.34,188.9,188.98,31353.0,177.7391,178.0682,177.6544,177.7296,31353.0
2020-08-10 11:00:00,188.97,189.14,188.69,188.77,44884.0,177.7202,177.8801,177.4569,177.5321,44884.0
2020-08-10 11:10:00,188.83,189.27,188.78,189.17,19635.0,177.5886,178.0024,177.5416,177.9083,19635.0
2020-08-10 11:20:00,189.16,189.22,188.82,189.15,15815.0,177.8989,177.9554,177.5792,177.8895,15815.0
2020-08-10 11:30:00,189.18,189.49,189.18,189.33,15042.0,177.9177,178.2093,177.9177,178.0588,15042.0
2020-08-10 11:40:00,189.37,189.74,189.37,189.65,13993.0,178.0964,178.4444,178.0964,178.3598,13993.0
2020-08-10 11:50:00,189.66,190.0,189.58,189.97,55632.0,178.3692,178.6889,178.2939,178.6607,55632.0
2020-08-10 12:00:00,189.98,190.85,189.89,190.54,70960.0,178.6701,179.4883,178.5855,179.1968,70960.0
2020-08-10 12:10:00,190.6,191.35,190.6,191.0,116502.0,179.2532,179.9586,179.2532,179.6294,116502.0
2020-08-10 12:20:00,190.91,191.18,190.84,190.96,26743.0,179.5448,179.7987,179.4789,179.5918,26743.0
2020-08-10 12:30:00,190.98,191.0,190.37,190.53,33777.0,179.6106,179.6294,179.0369,179.1874,33777.0
2020-08-10 12:40:00,190.56,190.75,190.01,190.21,20394.0,179.2156,179.3943,178.6983,178.8864,20394.0
2020-08-10 12:50:00,190.2,190.31,190.01,190.2,18587.0,178.877,178.9805,178.6983,178.877,18587.0
2020-08-10 13:00:00,190.18,190.24,190.03,190.11,11351.0,178.8582,178.9146,178.7171,178.7924,11351.0
2020-08-10 13:10:00,190.15,190.26,189.92,190.17,17960.0,178.83,178.9334,178.6137,178.8488,17960.0
2020-08-10 13:20:00,190.2,190.47,189.92,190.21,16512.0,178.877,179.1309,178.6137,178.8864,16512.0
2020-08-10 13:30:00,190.18,190.45,190.18,190.45,34070.0,178.8582,179.1121,178.8582,179.1121,34070.0
2020-08-10 13:40:00,190.44,190.73,190.29,190.69,20360.0,179.1027,179.3755,178.9617,179.3378,20360.0
2020-08-10 13:50:00,190.73,190.73,190.33,190.47,17018.0,179.3755,179.3755,178.9993,179.1309,17018.0
2020-08-10 14:00:00,190.46,190.52,190.27,190.38,15079.0,179.1215,179.178,178.9429,179.0463,15079.0
2020-08-10 14:10:00,190.37,190.53,190.35,190.44,17936.0,179.0369,179.1874,179.0181,179.1027,17936.0
2020-08-10 14:20:00,190.41,190.94,190.31,190.9,21687.0,179.0745,179.573,178.9805,179.5353,21687.0
2020-08-10 14:30:00,190.87,191.04,190.82,191.0,13885.0,179.5071,179.667,179.4601,179.6294,13885.0
2020-08-10 14:40:00,190.99,191.3,190.83,191.28,48464.0,179.62,179.9115,179.4695,179.8927,48464.0
2020-08-10 14:50:00,191.3,191.34,189.19,189.57,266732.0,179.9115,179.9492,177.9271,178.2845,266732.0
2020-08-10 15:00:00,189.58,190.19,189.58,190.08,49715.0,178.2939,178.8676,178.2939,178.7642,49715.0
2020-08-10 15:10:00,190.17,190.32,189.72,190.09,26948.0,178.8488,178.9899,178.4256,178.7736,26948.0
2020-08-10 15:20:00,190.07,190.14,189.67,190.02,26592.0,178.7548,178.8206,178.3786,178.7077,26592.0
2020-08-10 15:30:00,189.98,190.21,189.76,189.91,38519.0,178.6701,178.8864,178.4632,178.6043,38519.0
2020-08-10 15:40:00,189.9,190.3,189.68,189.74,59909.0,178.5949,178.9711,178.388,178.4444,59909.0
2020-08-10 15:50:00,189.61,190.31,189.57,189.97,156933.0,178.3221,178.9805,178.2845,178.6607,156933.0
2020-08-11 09:30:00,192.3,194.2,192.2,193.58,111132.0,180.852,182.6389,180.758,182.0558,111132.0
2020-08-11 09:40:00,193.67,194.49,193.27,193.33,68280.0,182.1404,182.9116,181.7643,181.8207,68280.0
2020-08-11 09:50:00,193.26,194.23,192.91,194.12,57035.0,181.7549,182.6671,181.4257,182.5637,57035.0
2020-08-11 10:00:00,194.24,195.32,194.18,194.67,89517.0,182.6765,183.6922,182.6201,183.0809,89517.0
2020-08-11 10:10:00,194.69,194.88,193.86,194.24,45546.0,183.0997,183.2784,182.3191,182.6765,45546.0
2020-08-11 10:20:00,194.23,194.33,193.86,194.33,31609.0,182.6671,182.7612,182.3191,182.7612,31609.0
2020-08-11 10:30:00,194.37,194.87,194.18,194.87,21644.0,182.7988,183.269,182.6201,183.269,21644.0
2020-08-11 10:40:00,194.89,195.3,194.65,194.66,30065.0,183.2878,183.6734,183.0621,183.0715,30065.0
2020-08-11 10:50:00,194.7,195.0,194.61,194.7,19067.0,183.1091,183.3913,183.0245,183.1091,19067.0
2020-08-11 11:00:00,194.74,194.75,194.03,194.17,16440.0,183.1467,183.1561,182.479,182.6107,16440.0
2020-08-11 11:10:00,194.17,194.53,194.09,194.49,14985.0,182.6107,182.9492,182.5354,182.9116,14985.0
2020-08-11 11:20:00,194.38,194.61,193.62,193.81,15286.0,182.8082,183.0245,182.0934,182.2721,15286.0
2020-08-11 11:30:00,193.82,193.96,193.34,193.53,17706.0,182.2815,182.4132,181.8301,182.0088,17706.0
2020-08-11 11:40:00,193.56,193.9,193.43,193.43,22298.0,182.037,182.3568,181.9147,181.9147,22298.0
2020-08-11 11:50:00,193.4,193.82,193.34,193.78,14354.0,181.8865,182.2815,181.8301,182.2439,14354.0
2020-08-11 12:00:00,193.8,193.88,193.5,193.74,15655.0,182.2627,182.3379,181.9806,182.2063,15655.0
2020-08-11 12:10:00,193.75,194.23,193.72,194.09,19834.0,182.2157,182.6671,182.1875,182.5354,19834.0
2020-08-11 12:20:00,194.14,194.72,194.13,194.71,26707.0,182.5825,183.1279,182.5731,183.1185,26707.0
2020-08-11 12:30:00,194.66,194.7,194.22,194.43,12653.0,183.0715,183.1091,182.6577,182.8552,12653.0
2020-08-11 12:40:00,194.49,194.58,194.26,194.58,19988.0,182.9116,182.9963,182.6953,182.9963,19988.0
2020-08-11 12:50:00,194.58,194.92,194.55,194.77,24686.0,182.9963,183.316,182.9681,183.175,24686.0
2020-08-11 13:00:00,194.87,194.88,194.56,194.69,12480.0,183.269,183.2784,182.9775,183.0997,12480.0
2020-08-11 13:10:00,194.68,195.16,194.65,195.15,16951.0,183.0903,183.5417,183.0621,183.5323,16951.0
2020-08-11 13:20:00,195.15,195.82,195.15,195.67,45264.0,183.5323,184.1624,183.5323,184.0214,45264.0
2020-08-11 13:30:00,195.67,195.85,195.56,195.61,25536.0,184.0214,184.1907,183.9179,183.965,25536.0
2020-08-11 13:40:00,195.62,195.75,195.37,195.4,14010.0,183.9744,184.0966,183.7392,183.7675,14010.0
2020-08-11 13:50:00,195.4,195.64,195.4,195.6,13650.0,183.7675,183.9932,183.7675,183.9555,13650.0
2020-08-11 14:00:00,195.62,195.81,195.59,195.65,25084.0,183.9744,184.153,183.9461,184.0026,25084.0
2020-08-11 14:10:00,195.65,195.69,195.44,195.55,21458.0,184.0026,184.0402,183.8051,183.9085,21458.0
2020-08-11 14:20:00,195.52,195.54,194.97,195.0,16564.0,183.8803,183.8991,183.3631,183.3913,16564.0
2020-08-11 14:30:00,195.0,195.13,194.56,194.76,16629.0,183.3913,183.5135,182.9775,183.1656,16629.0
2020-08-11 14:40:00,194.75,194.9,194.31,194.46,29300.0,183.1561,183.2972,182.7423,182.8834,29300.0
2020-08-11 14:50:00,194.49,194.67,194.4,194.48,11849.0,182.9116,183.0809,182.827,182.9022,11849.0
2020-08-11 15:00:00,194.54,194.6,194.11,194.11,26270.0,182.9586,183.0151,182.5542,182.5542,26270.0
2020-08-11 15:10:00,194.13,194.42,192.66,192.79,36394.0,182.5731,182.8458,181.1906,181.3128,36394.0
2020-08-11 15:20:00,192.82,193.71,192.74,193.61,23642.0,181.341,182.1781,181.2658,182.084,23642.0
2020-08-11 15:30:00,193.61,193.74,193.05,193.33,41030.0,182.084,182.2063,181.5574,181.8207,41030.0
2020-08-11 15:40:00,193.42,193.58,192.82,193.1,39752.0,181.9053,182.0558,181.341,181.6044,39752.0
2020-08-11 15:50:00,193.19,193.49,192.66,193.32,140435.0,181.689,181.9712,181.1906,181.8113,140435.0
2020-08-12 09:30:00,191.29,192.7,190.1,190.65,84559.0,179.9021,181.2282,178.783,179.3002,84559.0
2020-08-12 09:40:00,190.59,191.94,190.32,190.77,50495.0,179.2438,180.5134,178.9899,179.4131,50495.0
2020-08-12 09:50:00,190.78,190.86,189.59,190.42,101021.0,179.4225,179.4977,178.3033,179.0839,101021.0
2020-08-12 10:00:00,190.39,191.24,190.15,191.03,29826.0,179.0557,179.8551,178.83,179.6576,29826.0
2020-08-12 10:10:00,191.03,192.19,190.99,191.99,45817.0,179.6576,180.7485,179.62,180.5605,45817.0
2020-08-12 10:20:00,191.96,192.69,191.87,192.49,40659.0,180.5322,181.2188,180.4476,181.0307,40659.0
2020-08-12 10:30:00,192.69,192.82,192.31,192.4,20875.0,181.2188,181.341,180.8614,180.946,20875.0
2020-08-12 10:40:00,192.45,192.62,192.04,192.07,25548.0,180.9931,181.153,180.6075,180.6357,25548.0
2020-08-12 10:50:00,192.1,192.34,191.9,192.19,14864.0,180.6639,180.8896,180.4758,180.7485,14864.0
2020-08-12 11:00:00,192.1,192.45,191.79,191.8,22129.0,180.6639,180.9931,180.3724,180.3818,22129.0
2020-08-12 11:10:00,191.86,192.02,191.45,191.66,37145.0,180.4382,180.5887,180.0526,180.2501,37145.0
2020-08-12 11:20:00,191.66,191.81,191.45,191.7,9716.0,180.2501,180.3912,180.0526,180.2877,9716.0
2020-08-12 11:30:00,191.72,191.93,191.5,191.53,10255.0,180.3065,180.504,180.0996,180.1278,10255.0
2020-08-12 11:40:00,191.48,191.48,191.0,191.0,16162.0,180.0808,180.0808,179.6294,179.6294,16162.0
2020-08-12 11:50:00,191.04,191.26,190.76,191.12,28147.0,179.667,179.8739,179.4037,179.7422,28147.0
2020-08-12 12:00:00,191.16,191.41,191.07,191.4,20573.0,179.7799,180.015,179.6952,180.0056,20573.0
2020-08-12 12:10:00,191.4,191.6,191.29,191.45,8883.0,180.0056,180.1937,179.9021,180.0526,8883.0
2020-08-12 12:20:00,191.58,191.87,191.36,191.73,6277.0,180.1749,180.4476,179.968,180.3159,6277.0
2020-08-12 12:30:00,191.77,192.39,191.74,192.36,47248.0,180.3536,180.9366,180.3253,180.9084,47248.0
2020-08-12 12:40:00,192.49,192.56,192.01,192.14,14447.0,181.0307,181.0965,180.5793,180.7015,14447.0
2020-08-12 12:50:00,192.15,192.22,191.71,191.88,15543.0,180.7109,180.7768,180.2971,180.457,15543.0
2020-08-12 13:00:00,191.91,192.13,191.08,191.09,24581.0,180.4852,180.6921,179.7046,179.714,24581.0
2020-08-12 13:10:00,191.14,191.14,190.22,190.42,19838.0,179.7611,179.7611,178.8958,179.0839,19838.0
2020-08-12 13:20:00,190.46,190.79,190.17,190.38,13319.0,179.1215,179.4319,178.8488,179.0463,13319.0
2020-08-12 13:30:00,190.57,190.83,190.47,190.83,13229.0,179.225,179.4695,179.1309,179.4695,13229.0
2020-08-12 13:40:00,190.82,190.9,190.55,190.66,9720.0,179.4601,179.5353,179.2062,179.3096,9720.0
2020-08-12 13:50:00,190.66,191.12,190.66,191.08,13690.0,179.3096,179.7422,179.3096,179.7046,13690.0
2020-08-12 14:00:00,191.03,191.16,190.85,191.05,6913.0,179.6576,179.7799,179.4883,179.6764,6913.0
2020-08-12 14:10:00,191.06,191.07,190.66,191.0,10186.0,179.6858,179.6952,179.3096,179.6294,10186.0
2020-08-12 14:20:00,191.04,191.04,190.63,190.7,10608.0,179.667,179.667,179.2814,179.3473,10608.0
2020-08-12 14:30:00,190.72,191.19,190.72,191.09,9173.0,179.3661,179.8081,179.3661,179.714,9173.0
2020-08-12 14:40:00,191.13,191.57,191.11,191.57,13908.0,179.7517,180.1655,179.7328,180.1655,13908.0
2020-08-12 14:50:00,191.6,192.21,191.55,192.06,26488.0,180.1937,180.7674,180.1467,180.6263,26488.0
2020-08-12 15:00:00,192.08,192.24,191.91,192.01,24820.0,180.6451,180.7956,180.4852,180.5793,24820.0
2020-08-12 15:10:00,192.04,192.5,191.97,192.32,24376.0,180.6075,181.0401,180.5416,180.8708,24376.0
2020-08-12 15:20:00,192.31,192.79,192.31,192.69,23124.0,180.8614,181.3128,180.8614,181.2188,23124.0
2020-08-12 15:30:00,192.67,192.69,192.29,192.39,38137.0,181.2,181.2188,180.8426,180.9366,38137.0
2020-08-12 15:40:00,192.39,192.76,192.31,192.49,30097.0,180.9366,181.2846,180.8614,181.0307,30097.0
2020-08-12 15:50:00,192.55,192.71,192.26,192.31,78837.0,181.0871,181.2376,180.8144,180.8614,78837.0
2020-08-13 09:30:00,188.55,191.17,188.45,189.35,79261.0,177.3252,179.7893,177.2312,178.0776,79261.0
2020-08-13 09:40:00,189.35,190.0,189.1,189.58,40349.0,178.0776,178.6889,177.8425,178.2939,40349.0
2020-08-13 09:50:00,189.6,190.27,189.5,189.5,42526.0,178.3127,178.9429,178.2187,178.2187,42526.0
2020-08-13 10:00:00,189.41,189.96,189.32,189.76,38339.0,178.134,178.6513,178.0494,178.4632,38339.0
2020-08-13 10:10:00,189.6,189.65,188.81,188.81,24895.0,178.3127,178.3598,177.5698,177.5698,24895.0
2020-08-13 10:20:00,188.79,189.06,188.45,188.77,51616.0,177.551,177.8049,177.2312,177.5321,51616.0
2020-08-13 10:30:00,188.69,189.09,188.69,189.02,46760.0,177.4569,177.8331,177.4569,177.7673,46760.0
2020-08-13 10:40:00,188.96,189.09,188.89,189.09,16714.0,177.7108,177.8331,177.645,177.8331,16714.0
2020-08-13 10:50:00,189.09,189.36,188.99,189.15,17813.0,177.8331,178.087,177.7391,177.8895,17813.0
2020-08-13 11:00:00,189.17,189.29,188.9,189.23,15181.0,177.9083,178.0212,177.6544,177.9648,15181.0
2020-08-13 11:10:00,189.18,189.23,188.99,189.14,13974.0,177.9177,177.9648,177.7391,177.8801,13974.0
2020-08-13 11:20:00,189.09,189.15,188.93,189.08,14731.0,177.8331,177.8895,177.6826,177.8237,14731.0
2020-08-13 11:30:00,189.13,189.15,188.92,188.95,16276.0,177.8707,177.8895,177.6732,177.7014,16276.0
2020-08-13 11:40:00,188.98,189.33,188.98,189.16,17097.0,177.7296,178.0588,177.7296,177.8989,17097.0
2020-08-13 11:50:00,189.15,189.35,189.02,189.02,6680.0,177.8895,178.0776,177.7673,177.7673,6680.0
2020-08-13 12:00:00,189.1,189.27,188.96,189.23,7311.0,177.8425,178.0024,177.7108,177.9648,7311.0
2020-08-13 12:10:00,189.25,189.35,189.12,189.35,11405.0,177.9836,178.0776,177.8613,178.0776,11405.0
2020-08-13 12:20:00,189.36,189.36,189.09,189.12,8195.0,178.087,178.087,177.8331,177.8613,8195.0
2020-08-13 12:30:00,189.15,189.32,189.1,189.31,8936.0,177.8895,178.0494,177.8425,178.04,8936.0
2020-08-13 12:40:00,189.3,189.35,189.24,189.25,6552.0,178.0306,178.0776,177.9742,177.9836,6552.0
2020-08-13 12:50:00,189.3,189.47,189.23,189.4,9471.0,178.0306,178.1905,177.9648,178.1246,9471.0
2020-08-13 13:00:00,189.39,189.48,189.36,189.47,15935.0,178.1152,178.1999,178.087,178.1905,15935.0
2020-08-13 13:10:00,189.5,189.56,189.42,189.52,6829.0,178.2187,178.2751,178.1435,178.2375,6829.0
2020-08-13 13:20:00,189.55,189.55,189.38,189.42,8996.0,178.2657,178.2657,178.1058,178.1435,8996.0
2020-08-13 13:30:00,189.45,189.46,189.05,189.15,9330.0,178.1717,178.1811,177.7955,177.8895,9330.0
2020-08-13 13:40:00,189.08,189.38,188.92,189.36,5616.0,177.8237,178.1058,177.6732,178.087,5616.0
2020-08-13 13:50:00,189.36,189.48,189.22,189.32,8903.0,178.087,178.1999,177.9554,178.0494,8903.0
2020-08-13 14:00:00,189.2,189.48,189.15,189.41,11591.0,177.9366,178.1999,177.8895,178.134,11591.0
2020-08-13 14:10:00,189.45,189.47,189.18,189.18,8920.0,178.1717,178.1905,177.9177,177.9177,8920.0
2020-08-13 14:20:00,189.21,189.36,188.96,189.3,14348.0,177.946,178.087,177.7108,178.0306,14348.0
2020-08-13 14:30:00,189.29,189.35,189.04,189.15,20058.0,178.0212,178.0776,177.7861,177.8895,20058.0
2020-08-13 14:40:00,189.2,189.21,188.81,188.81,14452.0,177.9366,177.946,177.5698,177.5698,14452.0
2020-08-13 14:50:00,188.82,189.14,188.47,189.14,35431.0,177.5792,177.8801,177.25,177.8801,35431.0
2020-08-13 15:00:00,189.08,189.33,188.91,189.31,13673.0,177.8237,178.0588,177.6638,178.04,13673.0
2020-08-13 15:10:00,189.32,189.84,189.18,189.82,32509.0,178.0494,178.5385,177.9177,178.5196,32509.0
2020-08-13 15:20:00,189.81,190.09,189.81,189.99,16305.0,178.5102,178.7736,178.5102,178.6795,16305.0
2020-08-13 15:30:00,189.94,189.94,189.75,189.76,15810.0,178.6325,178.6325,178.4538,178.4632,15810.0
2020-08-13 15:40:00,189.74,190.04,189.52,189.52,25483.0,178.4444,178.7265,178.2375,178.2375,25483.0
2020-08-13 15:50:00,189.59,189.89,189.5,189.51,72280.0,178.3033,178.5855,178.2187,178.2281,72280.0
2020-08-14 09:30:00,189.22,190.16,188.43,190.01,29716.0,177.9554,178.8394,177.2124,178.6983,29716.0
2020-08-14 09:40:00,190.01,191.41,189.86,190.96,40246.0,178.6983,180.015,178.5573,179.5918,40246.0
2020-08-14 09:50:00,191.0,191.7,190.99,191.7,17520.0,179.6294,180.2877,179.62,180.2877,17520.0
2020-08-14 10:00:00,191.81,192.23,191.66,192.03,21446.0,180.3912,180.7862,180.2501,180.5981,21446.0
2020-08-14 10:10:00,192.13,192.4,191.88,192.02,20539.0,180.6921,180.946,180.457,180.5887,20539.0
2020-08-14 10:20:00,192.27,192.42,191.84,192.19,17823.0,180.8238,180.9649,180.4194,180.7485,17823.0
2020-08-14 10:30:00,192.32,192.78,192.32,192.78,7975.0,180.8708,181.3034,180.8708,181.3034,7975.0
2020-08-14 10:40:00,192.76,192.76,192.22,192.29,8841.0,181.2846,181.2846,180.7768,180.8426,8841.0
2020-08-14 10:50:00,192.22,192.57,192.22,192.4,7188.0,180.7768,181.1059,180.7768,180.946,7188.0
2020-08-14 11:00:00,192.34,192.36,192.02,192.34,4700.0,180.8896,180.9084,180.5887,180.8896,4700.0
2020-08-14 11:10:00,192.34,192.86,192.27,192.8,6226.0,180.8896,181.3787,180.8238,181.3222,6226.0
2020-08-14 11:20:00,192.83,193.08,192.69,192.93,15666.0,181.3504,181.5856,181.2188,181.4445,15666.0
2020-08-14 11:30:00,192.72,192.72,192.49,192.53,5285.0,181.247,181.247,181.0307,181.0683,5285.0
2020-08-14 11:40:00,192.56,192.73,192.35,192.52,6633.0,181.0965,181.2564,180.899,181.0589,6633.0
2020-08-14 11:50:00,192.49,192.77,192.4,192.68,4505.0,181.0307,181.294,180.946,181.2094,4505.0
2020-08-14 12:00:00,192.79,192.96,192.64,192.96,12143.0,181.3128,181.4727,181.1718,181.4727,12143.0
2020-08-14 12:10:00,192.91,193.21,192.91,193.19,9318.0,181.4257,181.7078,181.4257,181.689,9318.0
2020-08-14 12:20:00,193.13,193.16,192.74,192.74,11508.0,181.6326,181.6608,181.2658,181.2658,11508.0
2020-08-14 12:30:00,192.69,192.86,192.6,192.65,6620.0,181.2188,181.3787,181.1341,181.1812,6620.0
2020-08-14 12:40:00,192.61,192.61,192.29,192.29,5391.0,181.1435,181.1435,180.8426,180.8426,5391.0
2020-08-14 12:50:00,192.33,192.38,191.8,191.8,7293.0,180.8802,180.9272,180.3818,180.3818,7293.0
2020-08-14 13:00:00,191.8,192.02,191.79,192.02,6229.0,180.3818,180.5887,180.3724,180.5887,6229.0
2020-08-14 13:10:00,192.05,192.25,191.94,192.09,4698.0,180.6169,180.805,180.5134,180.6545,4698.0
2020-08-14 13:20:00,192.09,192.09,191.86,192.02,3714.0,180.6545,180.6545,180.4382,180.5887,3714.0
2020-08-14 13:30:00,191.96,192.04,191.88,192.0,5210.0,180.5322,180.6075,180.457,180.5699,5210.0
2020-08-14 13:40:00,191.93,192.23,191.89,192.11,10663.0,180.504,180.7862,180.4664,180.6733,10663.0
2020-08-14 13:50:00,192.01,192.23,191.85,192.07,11096.0,180.5793,180.7862,180.4288,180.6357,11096.0
2020-08-14 14:00:00,192.0,192.08,191.91,191.98,4801.0,180.5699,180.6451,180.4852,180.5511,4801.0
2020-08-14 14:10:00,192.0,192.14,191.97,191.99,5245.0,180.5699,180.7015,180.5416,180.5605,5245.0
2020-08-14 14:20:00,191.98,192.11,191.91,191.93,9666.0,180.5511,180.6733,180.4852,180.504,9666.0
2020-08-14 14:30:00,191.95,192.02,191.74,191.81,7565.0,180.5228,180.5887,180.3253,180.3912,7565.0
2020-08-14 14:40:00,191.8,191.8,191.58,191.62,7212.0,180.3818,180.3818,180.1749,180.2125,7212.0
2020-08-14 14:50:00,191.64,191.78,191.51,191.53,9026.0,180.2313,180.363,180.109,180.1278,9026.0
2020-08-14 15:00:00,191.59,191.76,191.56,191.57,12673.0,180.1843,180.3441,180.1561,180.1655,12673.0
2020-08-14 15:10:00,191.66,191.78,191.5,191.55,13098.0,180.2501,180.363,180.0996,180.1467,13098.0
2020-08-14 15:20:00,191.55,191.63,191.21,191.3,9744.0,180.1467,180.2219,179.8269,179.9115,9744.0
2020-08-14 15:30:00,191.27,191.33,191.0,191.19,19348.0,179.8833,179.9397,179.6294,179.8081,19348.0
2020-08-14 15:40:00,191.17,191.2,190.64,190.64,26491.0,179.7893,179.8175,179.2908,179.2908,26491.0
2020-08-14 15:50:00,190.75,191.33,190.72,191.1,64751.0,179.3943,179.9397,179.3661,179.7234,64751.0
2020-08-17 09:30:00,193.25,194.24,192.36,193.59,72070.0,181.7454,182.6765,180.9084,182.0652,72070.0
2020-08-17 09:40:00,193.71,193.71,192.34,193.0,19491.0,182.1781,182.1781,180.8896,181.5103,19491.0
2020-08-17 09:50:00,192.96,193.1,192.29,192.33,23897.0,181.4727,181.6044,180.8426,180.8802,23897.0
2020-08-17 10:00:00,192.33,192.33,191.2,191.69,36218.0,180.8802,180.8802,179.8175,180.2783,36218.0
2020-08-17 10:10:00,191.71,192.28,191.65,191.88,31467.0,180.2971,180.8332,180.2407,180.457,31467.0
2020-08-17 10:20:00,191.98,192.9,191.97,192.84,7175.0,180.5511,181.4163,180.5416,181.3599,7175.0
2020-08-17 10:30:00,192.91,193.09,192.37,192.38,9206.0,181.4257,181.595,180.9178,180.9272,9206.0
2020-08-17 10:40:00,192.38,192.77,192.32,192.7,8901.0,180.9272,181.294,180.8708,181.2282,8901.0
2020-08-17 10:50:00,192.8,193.24,192.68,193.24,6860.0,181.3222,181.736,181.2094,181.736,6860.0
2020-08-17 11:00:00,193.23,193.54,193.01,193.18,14875.0,181.7266,182.0182,181.5197,181.6796,14875.0
2020-08-17 11:10:00,193.14,193.41,193.08,193.22,7395.0,181.642,181.8959,181.5856,181.7172,7395.0
2020-08-17 11:20:00,193.32,193.43,193.25,193.38,7139.0,181.8113,181.9147,181.7454,181.8677,7139.0
2020-08-17 11:30:00,193.43,193.59,193.14,193.16,14084.0,181.9147,182.0652,181.642,181.6608,14084.0
2020-08-17 11:40:00,193.15,193.52,193.09,193.51,5549.0,181.6514,181.9994,181.595,181.99,5549.0
2020-08-17 11:50:00,193.49,193.64,193.36,193.6,8568.0,181.9712,182.1122,181.8489,182.0746,8568.0
2020-08-17 12:00:00,193.58,193.66,193.38,193.42,7461.0,182.0558,182.131,181.8677,181.9053,7461.0
2020-08-17 12:10:00,193.38,193.43,193.17,193.37,9185.0,181.8677,181.9147,181.6702,181.8583,9185.0
2020-08-17 12:20:00,193.3,193.37,193.01,193.28,4616.0,181.7925,181.8583,181.5197,181.7737,4616.0
2020-08-17 12:30:00,193.39,193.49,193.24,193.42,5631.0,181.8771,181.9712,181.736,181.9053,5631.0
2020-08-17 12:40:00,193.37,194.08,193.31,194.03,25435.0,181.8583,182.526,181.8019,182.479,25435.0
2020-08-17 12:50:00,193.99,193.99,193.46,193.63,19023.0,182.4414,182.4414,181.9429,182.1028,19023.0
2020-08-17 13:00:00,193.61,193.64,193.27,193.35,5247.0,182.084,182.1122,181.7643,181.8395,5247.0
2020-08-17 13:10:00,193.27,193.45,193.22,193.45,3294.0,181.7643,181.9335,181.7172,181.9335,3294.0
2020-08-17 13:20:00,193.42,193.46,193.33,193.45,6419.0,181.9053,181.9429,181.8207,181.9335,6419.0
2020-08-17 13:30:00,193.45,193.46,193.28,193.31,4824.0,181.9335,181.9429,181.7737,181.8019,4824.0
2020-08-17 13:40:00,193.3,193.4,193.14,193.16,12220.0,181.7925,181.8865,181.642,181.6608,12220.0
2020-08-17 13:50:00,193.16,193.22,192.9,193.07,7474.0,181.6608,181.7172,181.4163,181.5762,7474.0
2020-08-17 14:00:00,193.09,193.38,193.06,193.06,13302.0,181.595,181.8677,181.5668,181.5668,13302.0
2020-08-17 14:10:00,193.05,193.05,192.86,192.86,7404.0,181.5574,181.5574,181.3787,181.3787,7404.0
2020-08-17 14:20:00,192.87,193.12,192.87,192.97,6235.0,181.3881,181.6232,181.3881,181.4821,6235.0
2020-08-17 14:30:00,192.96,192.99,192.8,192.84,6427.0,181.4727,181.5009,181.3222,181.3599,6427.0
2020-08-17 14:40:00,192.86,192.94,192.72,192.72,5522.0,181.3787,181.4539,181.247,181.247,5522.0
2020-08-17 14:50:00,192.74,192.78,192.56,192.57,6014.0,181.2658,181.3034,181.0965,181.1059,6014.0
2020-08-17 15:00:00,192.62,192.88,192.61,192.76,13484.0,181.153,181.3975,181.1435,181.2846,13484.0
2020-08-17 15:10:00,192.74,192.96,192.69,192.96,12589.0,181.2658,181.4727,181.2188,181.4727,12589.0
2020-08-17 15:20:00,192.94,193.12,192.78,192.99,12124.0,181.4539,181.6232,181.3034,181.5009,12124.0
2020-08-17 15:30:00,193.01,193.43,192.98,193.28,17939.0,181.5197,181.9147,181.4915,181.7737,17939.0
2020-08-17 15:40:00,193.28,193.39,193.07,193.13,19997.0,181.7737,181.8771,181.5762,181.6326,19997.0
2020-08-17 15:50:00,193.13,193.28,192.94,193.11,75180.0,181.6326,181.7737,181.4539,181.6138,75180.0
2020-08-18 09:30:00,193.81,194.82,193.1,193.35,22854.0,182.2721,183.222,181.6044,181.8395,22854.0
2020-08-18 09:40:00,193.24,193.72,193.14,193.33,7899.0,181.736,182.1875,181.642,181.8207,7899.0
2020-08-18 09:50:00,193.32,193.65,193.23,193.6,16670.0,181.8113,182.1216,181.7266,182.0746,16670.0
2020-08-18 10:00:00,193.55,194.11,193.22,193.22,32884.0,182.0276,182.5542,181.7172,181.7172,32884.0
2020-08-18 10:10:00,193.11,193.29,192.63,193.23,19969.0,181.6138,181.7831,181.1624,181.7266,19969.0
2020-08-18 10:20:00,193.11,193.17,192.5,192.54,17495.0,181.6138,181.6702,181.0401,181.0777,17495.0
2020-08-18 10:30:00,192.5,192.82,192.48,192.54,9855.0,181.0401,181.341,181.0213,181.0777,9855.0
2020-08-18 10:40:00,192.67,192.71,192.32,192.45,6541.0,181.2,181.2376,180.8708,180.9931,6541.0
2020-08-18 10:50:00,192.5,192.64,192.41,192.59,10791.0,181.0401,181.1718,180.9555,181.1247,10791.0
2020-08-18 11:00:00,192.67,192.98,192.65,192.77,10342.0,181.2,181.4915,181.1812,181.294,10342.0
2020-08-18 11:10:00,192.88,193.1,192.78,192.9,7096.0,181.3975,181.6044,181.3034,181.4163,7096.0
2020-08-18 11:20:00,192.94,193.35,192.91,193.25,11496.0,181.4539,181.8395,181.4257,181.7454,11496.0
2020-08-18 11:30:00,193.27,193.33,193.1,193.3,5064.0,181.7643,181.8207,181.6044,181.7925,5064.0
2020-08-18 11:40:00,193.28,193.37,193.11,193.23,7398.0,181.7737,181.8583,181.6138,181.7266,7398.0
2020-08-18 11:50:00,193.25,193.37,193.17,193.32,19652.0,181.7454,181.8583,181.6702,181.8113,19652.0
2020-08-18 12:00:00,193.33,193.4,193.14,193.2,5196.0,181.8207,181.8865,181.642,181.6984,5196.0
2020-08-18 12:10:00,193.18,193.2,192.93,192.94,5671.0,181.6796,181.6984,181.4445,181.4539,5671.0
2020-08-18 12:20:00,192.94,193.15,192.84,193.12,8841.0,181.4539,181.6514,181.3599,181.6232,8841.0
2020-08-18 12:30:00,193.08,193.08,192.7,192.84,10441.0,181.5856,181.5856,181.2282,181.3599,10441.0
2020-08-18 12:40:00,192.84,192.88,192.64,192.7,29313.0,181.3599,181.3975,181.1718,181.2282,29313.0
2020-08-18 12:50:00,192.71,193.22,192.68,193.19,39550.0,181.2376,181.7172,181.2094,181.689,39550.0
2020-08-18 13:00:00,193.19,193.48,193.19,193.36,22881.0,181.689,181.9618,181.689,181.8489,22881.0
2020-08-18 13:10:00,193.38,193.45,193.3,193.39,7097.0,181.8677,181.9335,181.7925,181.8771,7097.0
2020-08-18 13:20:00,193.39,193.39,192.97,193.06,6132.0,181.8771,181.8771,181.4821,181.5668,6132.0
2020-08-18 13:30:00,193.08,193.1,192.93,192.99,7516.0,181.5856,181.6044,181.4445,181.5009,7516.0
2020-08-18 13:40:00,192.99,193.01,192.7,192.84,10123.0,181.5009,181.5197,181.2282,181.3599,10123.0
2020-08-18 13:50:00,192.85,192.88,192.63,192.7,9655.0,181.3693,181.3975,181.1624,181.2282,9655.0
2020-08-18 14:00:00,192.7,192.81,192.63,192.7,7919.0,181.2282,181.3316,181.1624,181.2282,7919.0
2020-08-18 14:10:00,192.7,192.75,192.63,192.66,7140.0,181.2282,181.2752,181.1624,181.1906,7140.0
2020-08-18 14:20:00,192.67,192.72,192.44,192.45,10564.0,181.2,181.247,180.9837,180.9931,10564.0
2020-08-18 14:30:00,192.44,192.48,192.25,192.41,48112.0,180.9837,181.0213,180.805,180.9555,48112.0
2020-08-18 14:40:00,192.43,192.6,192.15,192.22,17810.0,180.9743,181.1341,180.7109,180.7768,17810.0
2020-08-18 14:50:00,192.21,192.4,192.2,192.4,10159.0,180.7674,180.946,180.758,180.946,10159.0
2020-08-18 15:00:00,192.37,192.43,192.26,192.32,15910.0,180.9178,180.9743,180.8144,180.8708,15910.0
2020-08-18 15:10:00,192.33,192.44,192.23,192.3,15984.0,180.8802,180.9837,180.7862,180.852,15984.0
2020-08-18 15:20:00,192.3,192.43,192.2,192.26,20140.0,180.852,180.9743,180.758,180.8144,20140.0
2020-08-18 15:30:00,192.25,192.38,192.2,192.28,26545.0,180.805,180.9272,180.758,180.8332,26545.0
2020-08-18 15:40:00,192.28,192.32,192.16,192.18,41083.0,180.8332,180.8708,180.7203,180.7391,41083.0
2020-08-18 15:50:00,192.16,192.38,191.89,192.12,149191.0,180.7203,180.9272,180.4664,180.6827,149191.0
2020-08-19 09:30:00,193.0,193.24,192.11,192.47,52998.0,181.5103,181.736,180.6733,181.0119,52998.0
2020-08-19 09:40:00,192.68,193.8,192.61,193.53,21302.0,181.2094,182.2627,181.1435,182.0088,21302.0
2020-08-19 09:50:00,193.38,194.19,193.38,193.89,21225.0,181.8677,182.6295,181.8677,182.3473,21225.0
2020-08-19 10:00:00,193.79,194.05,193.55,193.68,33142.0,182.2533,182.4978,182.0276,182.1498,33142.0
2020-08-19 10:10:00,193.65,194.05,193.56,193.59,19888.0,182.1216,182.4978,182.037,182.0652,19888.0
2020-08-19 10:20:00,193.62,194.28,193.53,194.03,25460.0,182.0934,182.7141,182.0088,182.479,25460.0
2020-08-19 10:30:00,193.99,194.01,193.72,193.76,22382.0,182.4414,182.4602,182.1875,182.2251,22382.0
2020-08-19 10:40:00,193.74,194.25,193.72,193.87,14789.0,182.2063,182.6859,182.1875,182.3285,14789.0
2020-08-19 10:50:00,193.81,194.1,193.74,193.74,16861.0,182.2721,182.5448,182.2063,182.2063,16861.0
2020-08-19 11:00:00,193.78,194.07,193.6,194.01,52030.0,182.2439,182.5166,182.0746,182.4602,52030.0
2020-08-19 11:10:00,194.04,194.05,193.72,193.72,15870.0,182.4884,182.4978,182.1875,182.1875,15870.0
2020-08-19 11:20:00,193.73,193.91,193.62,193.87,22195.0,182.1969,182.3662,182.0934,182.3285,22195.0
2020-08-19 11:30:00,193.85,194.45,193.83,194.41,24068.0,182.3097,182.874,182.2909,182.8364,24068.0
2020-08-19 11:40:00,194.41,194.6,194.17,194.23,29076.0,182.8364,183.0151,182.6107,182.6671,29076.0
2020-08-19 11:50:00,194.25,194.5,194.14,194.37,22424.0,182.6859,182.921,182.5825,182.7988,22424.0
2020-08-19 12:00:00,194.37,194.39,193.98,193.98,27164.0,182.7988,182.8176,182.432,182.432,27164.0
2020-08-19 12:10:00,194.02,194.05,193.66,193.68,26829.0,182.4696,182.4978,182.131,182.1498,26829.0
2020-08-19 12:20:00,193.68,193.85,193.67,193.73,9942.0,182.1498,182.3097,182.1404,182.1969,9942.0
2020-08-19 12:30:00,193.71,193.83,193.44,193.45,34924.0,182.1781,182.2909,181.9241,181.9335,34924.0
2020-08-19 12:40:00,193.45,193.54,193.38,193.45,13392.0,181.9335,182.0182,181.8677,181.9335,13392.0
2020-08-19 12:50:00,193.42,193.45,193.1,193.14,24022.0,181.9053,181.9335,181.6044,181.642,24022.0
2020-08-19 13:00:00,193.12,193.52,193.12,193.44,17990.0,181.6232,181.9994,181.6232,181.9241,17990.0
2020-08-19 13:10:00,193.45,193.5,193.37,193.44,8041.0,181.9335,181.9806,181.8583,181.9241,8041.0
2020-08-19 13:20:00,193.51,194.08,193.46,193.58,35178.0,181.99,182.526,181.9429,182.0558,35178.0
2020-08-19 13:30:00,193.6,193.64,193.23,193.24,152768.0,182.0746,182.1122,181.7266,181.736,152768.0
2020-08-19 13:40:00,193.28,193.82,193.28,193.78,14341.0,181.7737,182.2815,181.7737,182.2439,14341.0
2020-08-19 13:50:00,193.77,193.77,193.51,193.58,11734.0,182.2345,182.2345,181.99,182.0558,11734.0
2020-08-19 14:00:00,193.56,193.7,193.42,193.64,15069.0,182.037,182.1687,181.9053,182.1122,15069.0
2020-08-19 14:10:00,193.58,193.58,192.76,192.79,9183.0,182.0558,182.0558,181.2846,181.3128,9183.0
2020-08-19 14:20:00,192.79,193.26,192.7,192.79,17266.0,181.3128,181.7549,181.2282,181.3128,17266.0
2020-08-19 14:30:00,192.74,192.95,192.62,192.83,7067.0,181.2658,181.4633,181.153,181.3504,7067.0
2020-08-19 14:40:00,192.89,192.97,192.63,192.84,11554.0,181.4069,181.4821,181.1624,181.3599,11554.0
2020-08-19 14:50:00,192.91,193.07,192.78,192.93,11386.0,181.4257,181.5762,181.3034,181.4445,11386.0
2020-08-19 15:00:00,192.94,193.05,192.68,192.95,26456.0,181.4539,181.5574,181.2094,181.4633,26456.0
2020-08-19 15:10:00,193.0,193.05,192.75,192.75,17116.0,181.5103,181.5574,181.2752,181.2752,17116.0
2020-08-19 15:20:00,192.73,192.76,192.33,192.52,18671.0,181.2564,181.2846,180.8802,181.0589,18671.0
2020-08-19 15:30:00,192.53,192.94,192.52,192.74,33650.0,181.0683,181.4539,181.0589,181.2658,33650.0
2020-08-19 15:40:00,192.74,192.84,192.14,192.2,25193.0,181.2658,181.3599,180.7015,180.758,25193.0
2020-08-19 15:50:00,192.16,192.47,191.94,191.99,121839.0,180.7203,181.0119,180.5134,180.5605,121839.0
2020-08-20 09:30:00,190.21,190.8,189.38,190.01,62771.0,178.8864,179.4413,178.1058,178.6983,62771.0
2020-08-20 09:40:00,189.9,191.02,189.64,190.52,28631.0,178.5949,179.6482,178.3504,179.178,28631.0
2020-08-20 09:50:00,190.52,191.39,190.39,190.79,15879.0,179.178,179.9962,179.0557,179.4319,15879.0
2020-08-20 10:00:00,190.84,191.31,190.58,191.15,22938.0,179.4789,179.9209,179.2344,179.7705,22938.0
2020-08-20 10:10:00,191.2,191.81,191.0,191.65,25569.0,179.8175,180.3912,179.6294,180.2407,25569.0
2020-08-20 10:20:00,191.62,191.72,191.31,191.44,17495.0,180.2125,180.3065,179.9209,180.0432,17495.0
2020-08-20 10:30:00,191.42,191.68,191.38,191.38,31094.0,180.0244,180.2689,179.9868,179.9868,31094.0
2020-08-20 10:40:00,191.33,191.67,191.2,191.59,12882.0,179.9397,180.2595,179.8175,180.1843,12882.0
2020-08-20 10:50:00,191.56,191.6,191.02,191.17,14412.0,180.1561,180.1937,179.6482,179.7893,14412.0
2020-08-20 11:00:00,191.23,191.37,191.07,191.27,10538.0,179.8457,179.9774,179.6952,179.8833,10538.0
2020-08-20 11:10:00,191.29,191.57,191.15,191.28,38170.0,179.9021,180.1655,179.7705,179.8927,38170.0
2020-08-20 11:20:00,191.28,191.63,191.28,191.54,16955.0,179.8927,180.2219,179.8927,180.1372,16955.0
2020-08-20 11:30:00,191.47,191.8,191.33,191.8,16261.0,180.0714,180.3818,179.9397,180.3818,16261.0
2020-08-20 11:40:00,191.81,192.0,191.71,191.75,19218.0,180.3912,180.5699,180.2971,180.3347,19218.0
2020-08-20 11:50:00,191.75,191.8,191.58,191.62,28024.0,180.3347,180.3818,180.1749,180.2125,28024.0
2020-08-20 12:00:00,191.65,191.74,191.48,191.74,34501.0,180.2407,180.3253,180.0808,180.3253,34501.0
2020-08-20 12:10:00,191.75,192.05,191.47,191.47,44672.0,180.3347,180.6169,180.0714,180.0714,44672.0
2020-08-20 12:20:00,191.49,191.72,191.33,191.5,20144.0,180.0902,180.3065,179.9397,180.0996,20144.0
2020-08-20 12:30:00,191.52,191.63,191.4,191.58,18270.0,180.1184,180.2219,180.0056,180.1749,18270.0
2020-08-20 12:40:00,191.54,191.58,191.21,191.58,20861.0,180.1372,180.1749,179.8269,180.1749,20861.0
2020-08-20 12:50:00,191.6,191.66,191.41,191.43,11004.0,180.1937,180.2501,180.015,180.0338,11004.0
2020-08-20 13:00:00,191.49,191.69,191.37,191.44,12934.0,180.0902,180.2783,179.9774,180.0432,12934.0
2020-08-20 13:10:00,191.49,191.53,191.32,191.38,6791.0,180.0902,180.1278,179.9303,179.9868,6791.0
2020-08-20 13:20:00,191.36,191.53,191.27,191.45,9184.0,179.968,180.1278,179.8833,180.0526,9184.0
2020-08-20 13:30:00,191.45,191.57,191.39,191.47,8939.0,180.0526,180.1655,179.9962,180.0714,8939.0
2020-08-20 13:40:00,191.49,191.55,191.27,191.33,10874.0,180.0902,180.1467,179.8833,179.9397,10874.0
2020-08-20 13:50:00,191.37,191.52,191.21,191.34,18431.0,179.9774,180.1184,179.8269,179.9492,18431.0
2020-08-20 14:00:00,191.36,191.5,191.16,191.25,12259.0,179.968,180.0996,179.7799,179.8645,12259.0
2020-08-20 14:10:00,191.28,191.32,191.22,191.24,12088.0,179.8927,179.9303,179.8363,179.8551,12088.0
2020-08-20 14:20:00,191.23,191.45,191.11,191.36,43189.0,179.8457,180.0526,179.7328,179.968,43189.0
2020-08-20 14:30:00,191.37,191.48,191.16,191.35,42158.0,179.9774,180.0808,179.7799,179.9586,42158.0
2020-08-20 14:40:00,191.34,191.38,191.21,191.27,20120.0,179.9492,179.9868,179.8269,179.8833,20120.0
2020-08-20 14:50:00,191.3,191.58,191.21,191.34,23198.0,179.9115,180.1749,179.8269,179.9492,23198.0
2020-08-20 15:00:00,191.3,191.42,191.2,191.32,25586.0,179.9115,180.0244,179.8175,179.9303,25586.0
2020-08-20 15:10:00,191.33,191.33,191.1,191.18,18633.0,179.9397,179.9397,179.7234,179.7987,18633.0
2020-08-20 15:20:00,191.21,191.26,191.05,191.25,20729.0,179.8269,179.8739,179.6764,179.8645,20729.0
2020-08-20 15:30:00,191.21,191.29,190.98,191.29,39274.0,179.8269,179.9021,179.6106,179.9021,39274.0
2020-08-20 15:40:00,191.33,191.56,191.21,191.33,72541.0,179.9397,180.1561,179.8269,179.9397,72541.0
2020-08-20 15:50:00,191.28,191.53,191.09,191.09,161543.0,179.8927,180.1278,179.714,179.714,161543.0
2020-08-21 09:30:00,196.76,200.67,196.0,199.56,623713.0,185.0465,188.7237,184.3317,187.6798,623713.0
2020-08-21 09:40:00,199.56,199.99,198.75,199.59,279666.0,187.6798,188.0842,186.918,187.708,279666.0
2020-08-21 09:50:00,199.6,201.31,199.11,200.81,339350.0,187.7174,189.3256,187.2566,188.8554,339350.0
2020-08-21 10:00:00,200.77,201.16,199.19,199.9,233103.0,188.8178,189.1845,187.3318,187.9996,233103.0
2020-08-21 10:10:00,199.84,200.12,199.2,199.44,119565.0,187.9431,188.2065,187.3412,187.5669,119565.0
2020-08-21 10:20:00,199.43,199.43,198.08,199.11,152302.0,187.5575,187.5575,186.2879,187.2566,152302.0
2020-08-21 10:30:00,199.04,199.45,198.67,199.11,107621.0,187.1908,187.5763,186.8428,187.2566,107621.0
2020-08-21 10:40:00,199.08,199.11,197.61,198.0,113863.0,187.2284,187.2566,185.8459,186.2127,113863.0
2020-08-21 10:50:00,198.06,200.07,197.99,199.06,236457.0,186.2691,188.1594,186.2033,187.2096,236457.0
2020-08-21 11:00:00,199.1,201.44,199.1,201.37,355019.0,187.2472,189.4479,187.2472,189.382,355019.0
2020-08-21 11:10:00,201.36,201.5,199.51,199.83,273252.0,189.3726,189.5043,187.6328,187.9337,273252.0
2020-08-21 11:20:00,199.77,200.59,199.58,200.23,45888.0,187.8773,188.6485,187.6986,188.3099,45888.0
2020-08-21 11:30:00,200.14,202.35,199.93,202.31,120911.0,188.2253,190.3037,188.0278,190.2661,120911.0
2020-08-21 11:40:00,202.36,202.95,201.83,202.29,155078.0,190.3131,190.868,189.8147,190.2473,155078.0
2020-08-21 11:50:00,202.3,202.59,201.89,202.07,73071.0,190.2567,190.5294,189.8711,190.0404,73071.0
2020-08-21 12:00:00,202.02,202.39,201.77,202.11,76877.0,189.9934,190.3413,189.7582,190.078,76877.0
2020-08-21 12:10:00,202.09,202.14,201.54,201.7,53318.0,190.0592,190.1062,189.5419,189.6924,53318.0
2020-08-21 12:20:00,201.7,202.05,201.26,201.52,108404.0,189.6924,190.0216,189.2786,189.5231,108404.0
2020-08-21 12:30:00,201.52,202.0,201.52,201.61,46545.0,189.5231,189.9745,189.5231,189.6078,46545.0
2020-08-21 12:40:00,201.6,202.0,201.39,202.0,34510.0,189.5984,189.9745,189.4009,189.9745,34510.0
2020-08-21 12:50:00,201.96,202.15,201.37,201.93,116756.0,189.9369,190.1156,189.382,189.9087,116756.0
2020-08-21 13:00:00,201.94,202.3,201.55,202.26,82009.0,189.9181,190.2567,189.5513,190.2191,82009.0
2020-08-21 13:10:00,202.26,202.35,201.79,201.88,72391.0,190.2191,190.3037,189.777,189.8617,72391.0
2020-08-21 13:20:00,201.88,201.9,201.41,201.74,49118.0,189.8617,189.8805,189.4197,189.73,49118.0
2020-08-21 13:30:00,201.75,202.23,201.72,201.92,64714.0,189.7394,190.1908,189.7112,189.8993,64714.0
2020-08-21 13:40:00,201.89,201.95,201.57,201.65,56238.0,189.8711,189.9275,189.5701,189.6454,56238.0
2020-08-21 13:50:00,201.7,201.7,200.91,201.11,60630.0,189.6924,189.6924,188.9494,189.1375,60630.0
2020-08-21 14:00:00,201.2,201.39,200.79,201.08,45468.0,189.2222,189.4009,188.8366,189.1093,45468.0
2020-08-21 14:10:00,201.12,201.22,200.88,200.88,37676.0,189.1469,189.241,188.9212,188.9212,37676.0
2020-08-21 14:20:00,200.93,201.15,200.89,200.99,37464.0,188.9682,189.1751,188.9306,189.0247,37464.0
2020-08-21 14:30:00,201.0,201.28,200.92,201.02,49384.0,189.0341,189.2974,188.9588,189.0529,49384.0
2020-08-21 14:40:00,201.02,201.2,200.85,200.92,37016.0,189.0529,189.2222,188.893,188.9588,37016.0
2020-08-21 14:50:00,200.94,201.49,200.91,201.33,55328.0,188.9776,189.4949,188.9494,189.3444,55328.0
2020-08-21 15:00:00,201.33,201.44,201.0,201.23,55932.0,189.3444,189.4479,189.0341,189.2504,55932.0
2020-08-21 15:10:00,201.24,201.29,200.9,201.07,35196.0,189.2598,189.3068,188.94,189.0999,35196.0
2020-08-21 15:20:00,201.09,201.2,200.61,200.77,53438.0,189.1187,189.2222,188.6673,188.8178,53438.0
2020-08-21 15:30:00,200.73,200.97,200.25,200.59,69529.0,188.7801,189.0059,188.3287,188.6485,69529.0
2020-08-21 15:40:00,200.59,200.83,200.41,200.78,78120.0,188.6485,188.8742,188.4792,188.8272,78120.0
2020-08-21 15:50:00,200.77,200.91,199.43,199.5,346698.0,188.8178,188.9494,187.5575,187.6234,346698.0
2020-08-24 09:30:00,204.37,205.92,202.66,202.91,322477.0,192.2035,193.6612,190.5953,190.8304,322477.0
2020-08-24 09:40:00,202.86,205.43,202.82,205.43,75973.0,190.7833,193.2003,190.7457,193.2003,75973.0
2020-08-24 09:50:00,205.25,205.55,204.36,204.42,129048.0,193.0311,193.3132,192.194,192.2505,129048.0
2020-08-24 10:00:00,204.42,205.73,204.42,205.53,140643.0,192.2505,193.4825,192.2505,193.2944,140643.0
2020-08-24 10:10:00,205.53,205.74,204.31,205.12,189952.0,193.2944,193.4919,192.147,192.9088,189952.0
2020-08-24 10:20:00,204.95,205.32,204.75,204.98,30231.0,192.7489,193.0969,192.5608,192.7771,30231.0
2020-08-24 10:30:00,204.93,205.72,204.84,205.53,35889.0,192.7301,193.4731,192.6455,193.2944,35889.0
2020-08-24 10:40:00,205.48,205.82,205.33,205.8,85323.0,193.2474,193.5671,193.1063,193.5483,85323.0
2020-08-24 10:50:00,205.82,206.48,205.72,205.91,123712.0,193.5671,194.1878,193.4731,193.6518,123712.0
2020-08-24 11:00:00,205.98,206.3,205.5,206.01,62636.0,193.7176,194.0186,193.2662,193.7458,62636.0
2020-08-24 11:10:00,205.94,206.15,205.9,205.99,23131.0,193.68,193.8775,193.6424,193.727,23131.0
2020-08-24 11:20:00,205.98,206.25,205.89,205.99,49292.0,193.7176,193.9715,193.633,193.727,49292.0
2020-08-24 11:30:00,206.03,206.19,205.74,205.91,25407.0,193.7646,193.9151,193.4919,193.6518,25407.0
2020-08-24 11:40:00,205.92,206.07,205.79,206.04,23029.0,193.6612,193.8022,193.5389,193.774,23029.0
2020-08-24 11:50:00,206.05,206.07,205.62,205.69,28615.0,193.7834,193.8022,193.379,193.4449,28615.0
2020-08-24 12:00:00,205.71,205.87,205.42,205.48,35820.0,193.4637,193.6142,193.1909,193.2474,35820.0
2020-08-24 12:10:00,205.44,205.54,205.2,205.37,27990.0,193.2098,193.3038,192.984,193.1439,27990.0
2020-08-24 12:20:00,205.36,205.54,205.35,205.41,17451.0,193.1345,193.3038,193.1251,193.1815,17451.0
2020-08-24 12:30:00,205.41,205.58,205.17,205.23,45978.0,193.1815,193.3414,192.9558,193.0123,45978.0
2020-08-24 12:40:00,205.23,205.27,204.8,204.99,33395.0,193.0123,193.0499,192.6079,192.7865,33395.0
2020-08-24 12:50:00,204.98,205.06,204.62,204.86,32888.0,192.7771,192.8524,192.4386,192.6643,32888.0
2020-08-24 13:00:00,204.91,205.41,204.91,205.3,44885.0,192.7113,193.1815,192.7113,193.0781,44885.0
2020-08-24 13:10:00,205.3,205.3,205.02,205.18,19917.0,193.0781,193.0781,192.8148,192.9652,19917.0
2020-08-24 13:20:00,205.16,205.63,205.13,205.42,35439.0,192.9464,193.3884,192.9182,193.1909,35439.0
2020-08-24 13:30:00,205.45,205.47,205.14,205.23,21365.0,193.2192,193.238,192.9276,193.0123,21365.0
2020-08-24 13:40:00,205.27,205.56,205.25,205.43,43425.0,193.0499,193.3226,193.0311,193.2003,43425.0
2020-08-24 13:50:00,205.44,205.46,204.9,204.91,15834.0,193.2098,193.2286,192.7019,192.7113,15834.0
2020-08-24 14:00:00,204.91,205.02,204.73,204.98,28368.0,192.7113,192.8148,192.542,192.7771,28368.0
2020-08-24 14:10:00,204.96,205.14,204.95,205.03,26549.0,192.7583,192.9276,192.7489,192.8242,26549.0
2020-08-24 14:20:00,205.03,205.24,204.9,205.07,27863.0,192.8242,193.0217,192.7019,192.8618,27863.0
2020-08-24 14:30:00,205.03,205.16,204.88,205.15,19071.0,192.8242,192.9464,192.6831,192.937,19071.0
2020-08-24 14:40:00,205.11,205.34,204.89,204.94,24858.0,192.8994,193.1157,192.6925,192.7395,24858.0
2020-08-24 14:50:00,204.99,205.27,204.96,205.23,26402.0,192.7865,193.0499,192.7583,193.0123,26402.0
2020-08-24 15:00:00,205.23,205.23,204.9,205.12,23555.0,193.0123,193.0123,192.7019,192.9088,23555.0
2020-08-24 15:10:00,205.1,205.52,205.01,205.46,30728.0,192.89,193.285,192.8053,193.2286,30728.0
2020-08-24 15:20:00,205.45,205.52,205.26,205.37,42692.0,193.2192,193.285,193.0405,193.1439,42692.0
2020-08-24 15:30:00,205.32,205.55,205.25,205.49,66671.0,193.0969,193.3132,193.0311,193.2568,66671.0
2020-08-24 15:40:00,205.5,205.57,205.32,205.54,92629.0,193.2662,193.332,193.0969,193.3038,92629.0
2020-08-24 15:50:00,205.58,205.89,205.38,205.4,293291.0,193.3414,193.633,193.1533,193.1721,293291.0
2020-08-25 09:30:00,206.0,207.51,205.77,207.02,208347.0,193.7364,195.1565,193.5201,194.6957,208347.0
2020-08-25 09:40:00,207.0,208.5,206.54,208.5,331644.0,194.6769,196.0876,194.2443,196.0876,331644.0
2020-08-25 09:50:00,208.5,209.4,208.27,208.62,110424.0,196.0876,196.934,195.8713,196.2004,110424.0
2020-08-25 10:00:00,208.55,208.7,207.8,208.15,73399.0,196.1346,196.2757,195.4293,195.7584,73399.0
2020-08-25 10:10:00,208.11,208.79,207.73,208.58,53016.0,195.7208,196.3603,195.3634,196.1628,53016.0
2020-08-25 10:20:00,208.36,209.22,208.32,209.17,33546.0,195.9559,196.7647,195.9183,196.7177,33546.0
2020-08-25 10:30:00,208.92,209.11,208.63,208.75,119871.0,196.4826,196.6613,196.2098,196.3227,119871.0
2020-08-25 10:40:00,208.78,208.79,208.19,208.36,24303.0,196.3509,196.3603,195.796,195.9559,24303.0
2020-08-25 10:50:00,208.35,208.53,208.0,208.46,93759.0,195.9465,196.1158,195.6173,196.05,93759.0
2020-08-25 11:00:00,208.41,208.66,208.24,208.46,46412.0,196.0029,196.2381,195.8431,196.05,46412.0
2020-08-25 11:10:00,208.45,208.52,208.18,208.18,19686.0,196.0406,196.1064,195.7866,195.7866,19686.0
2020-08-25 11:20:00,208.17,208.63,208.0,208.61,26019.0,195.7772,196.2098,195.6173,196.191,26019.0
2020-08-25 11:30:00,208.6,208.64,208.26,208.34,22699.0,196.1816,196.2192,195.8619,195.9371,22699.0
2020-08-25 11:40:00,208.3,208.45,207.69,207.74,64305.0,195.8995,196.0406,195.3258,195.3728,64305.0
2020-08-25 11:50:00,207.86,208.06,207.85,208.05,19534.0,195.4857,195.6738,195.4763,195.6644,19534.0
2020-08-25 12:00:00,208.02,208.02,207.39,207.46,33862.0,195.6362,195.6362,195.0437,195.1095,33862.0
2020-08-25 12:10:00,207.45,207.45,206.77,207.06,26273.0,195.1001,195.1001,194.4606,194.7333,26273.0
2020-08-25 12:20:00,207.06,207.16,206.83,206.92,19503.0,194.7333,194.8274,194.517,194.6016,19503.0
2020-08-25 12:30:00,206.91,207.77,206.88,207.51,26039.0,194.5922,195.401,194.564,195.1565,26039.0
2020-08-25 12:40:00,207.5,207.66,207.35,207.42,11657.0,195.1471,195.2976,195.006,195.0719,11657.0
2020-08-25 12:50:00,207.44,207.44,207.1,207.17,7619.0,195.0907,195.0907,194.7709,194.8368,7619.0
2020-08-25 13:00:00,207.15,207.37,207.1,207.35,11587.0,194.818,195.0249,194.7709,195.006,11587.0
2020-08-25 13:10:00,207.33,207.34,206.94,206.98,11855.0,194.9872,194.9966,194.6205,194.6581,11855.0
2020-08-25 13:20:00,206.98,207.1,206.74,207.03,14704.0,194.6581,194.7709,194.4324,194.7051,14704.0
2020-08-25 13:30:00,207.04,207.36,206.95,207.22,7393.0,194.7145,195.0154,194.6299,194.8838,7393.0
2020-08-25 13:40:00,207.22,207.6,207.22,207.43,15153.0,194.8838,195.2412,194.8838,195.0813,15153.0
2020-08-25 13:50:00,207.47,207.63,207.34,207.39,13026.0,195.1189,195.2694,194.9966,195.0437,13026.0
2020-08-25 14:00:00,207.41,207.53,207.12,207.34,17989.0,195.0625,195.1753,194.7897,194.9966,17989.0
2020-08-25 14:10:00,207.38,207.4,206.95,207.24,13599.0,195.0343,195.0531,194.6299,194.9026,13599.0
2020-08-25 14:20:00,207.23,207.36,207.08,207.17,15629.0,194.8932,195.0154,194.7521,194.8368,15629.0
2020-08-25 14:30:00,207.12,207.2,206.72,206.9,12709.0,194.7897,194.865,194.4136,194.5828,12709.0
2020-08-25 14:40:00,206.92,207.05,206.66,206.8,14264.0,194.6016,194.7239,194.3571,194.4888,14264.0
2020-08-25 14:50:00,206.81,206.91,206.73,206.85,14924.0,194.4982,194.5922,194.423,194.5358,14924.0
2020-08-25 15:00:00,206.9,206.9,206.51,206.64,19533.0,194.5828,194.5828,194.2161,194.3383,19533.0
2020-08-25 15:10:00,206.65,206.74,206.4,206.52,24648.0,194.3477,194.4324,194.1126,194.2255,24648.0
2020-08-25 15:20:00,206.54,206.68,206.44,206.56,34717.0,194.2443,194.3759,194.1502,194.2631,34717.0
2020-08-25 15:30:00,206.56,206.72,206.19,206.25,62974.0,194.2631,194.4136,193.9151,193.9715,62974.0
2020-08-25 15:40:00,206.26,206.38,206.15,206.23,52597.0,193.9809,194.0938,193.8775,193.9527,52597.0
2020-08-25 15:50:00,206.25,206.3,205.35,205.59,279311.0,193.9715,194.0186,193.1251,193.3508,279311.0
2020-08-26 09:30:00,206.59,207.2,204.76,206.71,96638.0,194.2913,194.865,192.5702,194.4041,96638.0
2020-08-26 09:40:00,206.9,207.31,206.57,207.17,17620.0,194.5828,194.9684,194.2725,194.8368,17620.0
2020-08-26 09:50:00,207.26,208.39,207.16,208.33,33869.0,194.9214,195.9841,194.8274,195.9277,33869.0
2020-08-26 10:00:00,208.21,209.13,208.09,209.13,42203.0,195.8148,196.6801,195.702,196.6801,42203.0
2020-08-26 10:10:00,209.07,209.43,208.83,208.95,24268.0,196.6237,196.9622,196.3979,196.5108,24268.0
2020-08-26 10:20:00,208.89,208.93,208.41,208.82,22209.0,196.4544,196.492,196.0029,196.3885,22209.0
2020-08-26 10:30:00,208.81,209.16,208.18,209.01,37270.0,196.3791,196.7083,195.7866,196.5672,37270.0
2020-08-26 10:40:00,208.95,209.04,208.41,209.03,22452.0,196.5108,196.5954,196.0029,196.586,22452.0
2020-08-26 10:50:00,209.1,209.77,208.39,208.68,96518.0,196.6519,197.282,195.9841,196.2569,96518.0
2020-08-26 11:00:00,208.78,208.78,208.0,208.43,18205.0,196.3509,196.3509,195.6173,196.0218,18205.0
2020-08-26 11:10:00,208.54,209.04,208.35,208.35,19402.0,196.1252,196.5954,195.9465,195.9465,19402.0
2020-08-26 11:20:00,208.35,209.0,208.29,208.97,17507.0,195.9465,196.5578,195.8901,196.5296,17507.0
2020-08-26 11:30:00,208.95,208.95,208.51,208.58,12143.0,196.5108,196.5108,196.097,196.1628,12143.0
2020-08-26 11:40:00,208.57,209.43,208.56,209.39,17114.0,196.1534,196.9622,196.144,196.9246,17114.0
2020-08-26 11:50:00,209.42,209.95,209.34,209.89,58062.0,196.9528,197.4513,196.8776,197.3948,58062.0
2020-08-26 12:00:00,209.85,209.97,208.99,209.76,38741.0,197.3572,197.4701,196.5484,197.2726,38741.0
2020-08-26 12:10:00,209.72,209.98,209.65,209.69,11462.0,197.235,197.4795,197.1691,197.2067,11462.0
2020-08-26 12:20:00,209.79,209.79,209.52,209.55,13875.0,197.3008,197.3008,197.0469,197.0751,13875.0
2020-08-26 12:30:00,209.51,209.67,209.34,209.58,16904.0,197.0375,197.1879,196.8776,197.1033,16904.0
2020-08-26 12:40:00,209.55,210.27,209.5,210.03,25692.0,197.0751,197.7522,197.0281,197.5265,25692.0
2020-08-26 12:50:00,210.04,210.59,209.98,210.56,24016.0,197.5359,198.0532,197.4795,198.0249,24016.0
2020-08-26 13:00:00,210.55,210.99,210.48,210.66,25559.0,198.0155,198.4293,197.9497,198.119,25559.0
2020-08-26 13:10:00,210.8,210.88,210.52,210.79,21377.0,198.2507,198.3259,197.9873,198.2413,21377.0
2020-08-26 13:20:00,210.82,210.91,210.75,210.9,14253.0,198.2695,198.3541,198.2036,198.3447,14253.0
2020-08-26 13:30:00,210.89,211.05,210.64,211.04,18427.0,198.3353,198.4858,198.1002,198.4764,18427.0
2020-08-26 13:40:00,211.0,211.41,210.78,211.25,68726.0,198.4388,198.8243,198.2319,198.6739,68726.0
2020-08-26 13:50:00,211.21,211.62,210.91,211.57,44900.0,198.6363,199.0218,198.3541,198.9748,44900.0
2020-08-26 14:00:00,211.56,211.62,211.0,211.39,40900.0,198.9654,199.0218,198.4388,198.8055,40900.0
2020-08-26 14:10:00,211.44,211.93,211.39,211.92,28897.0,198.8526,199.3134,198.8055,199.304,28897.0
2020-08-26 14:20:00,211.94,212.29,211.9,211.94,43322.0,199.3228,199.652,199.2852,199.3228,43322.0
2020-08-26 14:30:00,211.96,212.04,211.59,211.67,34796.0,199.3416,199.4168,198.9936,199.0689,34796.0
2020-08-26 14:40:00,211.66,211.77,211.22,211.28,23694.0,199.0595,199.1629,198.6457,198.7021,23694.0
2020-08-26 14:50:00,211.22,211.43,211.03,211.32,23224.0,198.6457,198.8432,198.467,198.7397,23224.0
2020-08-26 15:00:00,211.26,211.56,211.02,211.49,19565.0,198.6833,198.9654,198.4576,198.8996,19565.0
2020-08-26 15:10:00,211.54,211.65,211.25,211.36,27794.0,198.9466,199.0501,198.6739,198.7773,27794.0
2020-08-26 15:20:00,211.33,211.49,211.14,211.23,31177.0,198.7491,198.8996,198.5704,198.6551,31177.0
2020-08-26 15:30:00,211.23,211.23,210.56,210.59,45295.0,198.6551,198.6551,198.0249,198.0532,45295.0
2020-08-26 15:40:00,210.61,210.62,210.06,210.44,52952.0,198.072,198.0814,197.5547,197.9121,52952.0
2020-08-26 15:50:00,210.47,211.1,210.47,211.03,86692.0,197.9403,198.5328,197.9403,198.467,86692.0
2020-08-27 09:30:00,211.16,211.39,209.57,209.6,43485.0,198.5892,198.8055,197.0939,197.1221,43485.0
2020-08-27 09:40:00,209.58,210.13,209.1,209.69,34840.0,197.1033,197.6205,196.6519,197.2067,34840.0
2020-08-27 09:50:00,209.7,210.97,209.48,210.81,39882.0,197.2161,198.4105,197.0092,198.2601,39882.0
2020-08-27 10:00:00,210.87,210.94,209.4,209.46,50324.0,198.3165,198.3823,196.934,196.9904,50324.0
2020-08-27 10:10:00,209.4,209.75,208.87,209.27,25399.0,196.934,197.2632,196.4356,196.8117,25399.0
2020-08-27 10:20:00,209.35,209.94,208.82,209.79,22765.0,196.887,197.4419,196.3885,197.3008,22765.0
2020-08-27 10:30:00,209.97,210.35,209.9,210.18,10698.0,197.4701,197.8274,197.4042,197.6676,10698.0
2020-08-27 10:40:00,210.07,210.89,209.66,210.89,42134.0,197.5641,198.3353,197.1785,198.3353,42134.0
2020-08-27 10:50:00,210.81,211.72,210.79,211.45,50581.0,198.2601,199.1159,198.2413,198.862,50581.0
2020-08-27 11:00:00,211.48,211.54,210.51,211.16,28339.0,198.8902,198.9466,197.9779,198.5892,28339.0
2020-08-27 11:10:00,211.14,211.14,210.66,210.91,22919.0,198.5704,198.5704,198.119,198.3541,22919.0
2020-08-27 11:20:00,210.88,211.06,210.55,210.73,20184.0,198.3259,198.4952,198.0155,198.1848,20184.0
2020-08-27 11:30:00,210.74,211.09,210.5,210.95,28724.0,198.1942,198.5234,197.9685,198.3917,28724.0
2020-08-27 11:40:00,211.0,211.17,210.94,211.04,18261.0,198.4388,198.5986,198.3823,198.4764,18261.0
2020-08-27 11:50:00,211.05,211.16,210.87,211.03,16981.0,198.4858,198.5892,198.3165,198.467,16981.0
2020-08-27 12:00:00,211.06,211.15,210.71,210.8,25113.0,198.4952,198.5798,198.166,198.2507,25113.0
2020-08-27 12:10:00,210.83,211.07,210.79,210.86,27358.0,198.2789,198.5046,198.2413,198.3071,27358.0
2020-08-27 12:20:00,210.77,210.85,210.51,210.52,15792.0,198.2224,198.2977,197.9779,197.9873,15792.0
2020-08-27 12:30:00,210.51,210.85,210.06,210.24,14741.0,197.9779,198.2977,197.5547,197.724,14741.0
2020-08-27 12:40:00,210.29,210.8,210.13,210.8,13290.0,197.771,198.2507,197.6205,198.2507,13290.0
2020-08-27 12:50:00,210.84,211.25,210.72,211.02,18101.0,198.2883,198.6739,198.1754,198.4576,18101.0
2020-08-27 13:00:00,211.01,211.36,210.86,211.2,14665.0,198.4482,198.7773,198.3071,198.6268,14665.0
2020-08-27 13:10:00,211.22,211.52,211.13,211.27,14583.0,198.6457,198.9278,198.561,198.6927,14583.0
2020-08-27 13:20:00,211.34,211.64,211.22,211.36,23603.0,198.7585,199.0407,198.6457,198.7773,23603.0
2020-08-27 13:30:00,211.36,211.71,211.24,211.24,20352.0,198.7773,199.1065,198.6645,198.6645,20352.0
2020-08-27 13:40:00,211.2,211.66,211.1,211.46,34378.0,198.6268,199.0595,198.5328,198.8714,34378.0
2020-08-27 13:50:00,211.48,211.84,211.14,211.81,19583.0,198.8902,199.2287,198.5704,199.2005,19583.0
2020-08-27 14:00:00,211.78,211.88,211.32,211.33,39138.0,199.1723,199.2664,198.7397,198.7491,39138.0
2020-08-27 14:10:00,211.34,211.97,211.34,211.94,27462.0,198.7585,199.351,198.7585,199.3228,27462.0
2020-08-27 14:20:00,211.94,212.46,211.93,212.42,24109.0,199.3228,199.8118,199.3134,199.7742,24109.0
2020-08-27 14:30:00,212.39,212.41,212.1,212.19,26532.0,199.746,199.7648,199.4733,199.5579,26532.0
2020-08-27 14:40:00,212.21,212.29,212.12,212.25,24063.0,199.5767,199.652,199.4921,199.6143,24063.0
2020-08-27 14:50:00,212.27,212.29,211.45,211.53,44083.0,199.6331,199.652,198.862,198.9372,44083.0
2020-08-27 15:00:00,211.53,211.96,211.45,211.56,44178.0,198.9372,199.3416,198.862,198.9654,44178.0
2020-08-27 15:10:00,211.5,211.62,211.22,211.39,52041.0,198.909,199.0218,198.6457,198.8055,52041.0
2020-08-27 15:20:00,211.34,211.55,210.8,210.82,50721.0,198.7585,198.956,198.2507,198.2695,50721.0
2020-08-27 15:30:00,210.83,211.0,210.36,210.43,68662.0,198.2789,198.4388,197.8369,197.9027,68662.0
2020-08-27 15:40:00,210.4,210.55,210.03,210.03,48365.0,197.8745,198.0155,197.5265,197.5265,48365.0
2020-08-27 15:50:00,210.0,210.29,209.79,209.79,101067.0,197.4983,197.771,197.3008,197.3008,101067.0
2020-08-28 09:30:00,210.33,210.8,209.64,210.18,45087.0,197.8086,198.2507,197.1597,197.6676,45087.0
2020-08-28 09:40:00,210.42,210.45,209.81,209.96,16944.0,197.8933,197.9215,197.3196,197.4607,16944.0
2020-08-28 09:50:00,209.95,210.02,209.36,209.62,15596.0,197.4513,197.5171,196.8964,197.1409,15596.0
2020-08-28 10:00:00,209.64,209.77,209.4,209.59,22318.0,197.1597,197.282,196.934,197.1127,22318.0
2020-08-28 10:10:00,209.55,209.73,209.13,209.73,10672.0,197.0751,197.2444,196.6801,197.2444,10672.0
2020-08-28 10:20:00,209.72,210.0,209.23,209.23,10865.0,197.235,197.4983,196.7741,196.7741,10865.0
2020-08-28 10:30:00,209.24,209.41,208.74,209.15,12301.0,196.7835,196.9434,196.3133,196.6989,12301.0
2020-08-28 10:40:00,209.17,209.47,209.11,209.31,11500.0,196.7177,196.9998,196.6613,196.8494,11500.0
2020-08-28 10:50:00,209.41,209.52,209.07,209.16,8158.0,196.9434,197.0469,196.6237,196.7083,8158.0
2020-08-28 11:00:00,209.18,209.34,208.83,209.01,11213.0,196.7271,196.8776,196.3979,196.5672,11213.0
2020-08-28 11:10:00,209.01,209.58,209.01,209.45,6900.0,196.5672,197.1033,196.5672,196.981,6900.0
2020-08-28 11:20:00,209.47,209.97,209.47,209.7,8152.0,196.9998,197.4701,196.9998,197.2161,8152.0
2020-08-28 11:30:00,209.69,209.83,209.16,209.83,8331.0,197.2067,197.3384,196.7083,197.3384,8331.0
2020-08-28 11:40:00,209.82,210.02,209.77,209.83,12979.0,197.329,197.5171,197.282,197.3384,12979.0
2020-08-28 11:50:00,209.85,210.01,209.64,209.84,10307.0,197.3572,197.5077,197.1597,197.3478,10307.0
2020-08-28 12:00:00,209.81,210.06,209.72,209.94,13529.0,197.3196,197.5547,197.235,197.4419,13529.0
2020-08-28 12:10:00,209.96,210.02,209.87,210.0,9030.0,197.4607,197.5171,197.376,197.4983,9030.0
2020-08-28 12:20:00,209.99,210.01,209.78,210.0,17896.0,197.4889,197.5077,197.2914,197.4983,17896.0
2020-08-28 12:30:00,210.0,210.0,209.63,209.82,7735.0,197.4983,197.4983,197.1503,197.329,7735.0
2020-08-28 12:40:00,209.88,210.15,209.87,210.0,22921.0,197.3854,197.6394,197.376,197.4983,22921.0
2020-08-28 12:50:00,210.01,210.02,209.86,209.89,8150.0,197.5077,197.5171,197.3666,197.3948,8150.0
2020-08-28 13:00:00,209.88,209.92,209.66,209.91,10401.0,197.3854,197.423,197.1785,197.4136,10401.0
2020-08-28 13:10:00,209.9,210.0,209.76,209.83,6473.0,197.4042,197.4983,197.2726,197.3384,6473.0
2020-08-28 13:20:00,209.84,209.97,209.26,209.28,12624.0,197.3478,197.4701,196.8023,196.8211,12624.0
2020-08-28 13:30:00,209.28,209.32,208.92,208.96,20867.0,196.8211,196.8588,196.4826,196.5202,20867.0
2020-08-28 13:40:00,208.94,209.14,208.86,208.86,12211.0,196.5014,196.6895,196.4262,196.4262,12211.0
2020-08-28 13:50:00,208.93,209.48,208.93,209.4,9228.0,196.492,197.0092,196.492,196.934,9228.0
2020-08-28 14:00:00,209.4,209.71,209.35,209.37,8080.0,196.934,197.2255,196.887,196.9058,8080.0
2020-08-28 14:10:00,209.33,209.68,209.32,209.68,8035.0,196.8682,197.1973,196.8588,197.1973,8035.0
2020-08-28 14:20:00,209.78,209.95,209.75,209.92,7102.0,197.2914,197.4513,197.2632,197.423,7102.0
2020-08-28 14:30:00,209.89,209.96,209.64,209.82,11122.0,197.3948,197.4607,197.1597,197.329,11122.0
2020-08-28 14:40:00,209.83,210.03,209.68,210.0,14298.0,197.3384,197.5265,197.1973,197.4983,14298.0
2020-08-28 14:50:00,209.96,210.04,209.92,210.0,30046.0,197.4607,197.5359,197.423,197.4983,30046.0
2020-08-28 15:00:00,210.0,210.03,209.92,210.0,34013.0,197.4983,197.5265,197.423,197.4983,34013.0
2020-08-28 15:10:00,210.0,210.31,209.99,210.0,43506.0,197.4983,197.7898,197.4889,197.4983,43506.0
2020-08-28 15:20:00,209.97,210.15,209.95,210.02,27556.0,197.4701,197.6394,197.4513,197.5171,27556.0
2020-08-28 15:30:00,210.03,210.17,209.93,210.0,22901.0,197.5265,197.6582,197.4325,197.4983,22901.0
2020-08-28 15:40:00,210.02,210.02,209.87,209.96,20755.0,197.5171,197.5171,197.376,197.4607,20755.0
2020-08-28 15:50:00,209.95,210.29,209.87,209.9,160702.0,197.4513,197.771,197.376,197.4042,160702.0
2020-08-31 09:30:00,210.09,210.48,209.53,210.46,53920.0,197.5829,197.9497,197.0563,197.9309,53920.0
2020-08-31 09:40:00,210.32,210.58,209.95,210.29,14274.0,197.7992,198.0438,197.4513,197.771,14274.0
2020-08-31 09:50:00,210.07,210.17,209.67,209.99,17696.0,197.5641,197.6582,197.1879,197.4889,17696.0
2020-08-31 10:00:00,209.91,211.43,209.65,211.4,33014.0,197.4136,198.8432,197.1691,198.8149,33014.0
2020-08-31 10:10:00,211.34,211.41,210.83,211.09,15141.0,198.7585,198.8243,198.2789,198.5234,15141.0
2020-08-31 10:20:00,211.08,211.11,210.69,210.71,12573.0,198.514,198.5422,198.1472,198.166,12573.0
2020-08-31 10:30:00,210.74,211.25,210.68,210.72,14362.0,198.1942,198.6739,198.1378,198.1754,14362.0
2020-08-31 10:40:00,210.76,210.76,207.77,210.04,139036.0,198.213,198.213,195.401,197.5359,139036.0
2020-08-31 10:50:00,209.99,210.85,209.76,210.83,13971.0,197.4889,198.2977,197.2726,198.2789,13971.0
2020-08-31 11:00:00,210.95,210.95,210.51,210.83,13989.0,198.3917,198.3917,197.9779,198.2789,13989.0
2020-08-31 11:10:00,210.86,211.22,210.63,210.86,15944.0,198.3071,198.6457,198.0908,198.3071,15944.0
2020-08-31 11:20:00,210.83,210.92,210.49,210.76,14268.0,198.2789,198.3635,197.9591,198.213,14268.0
2020-08-31 11:30:00,210.75,211.09,210.46,210.97,16556.0,198.2036,198.5234,197.9309,198.4105,16556.0
2020-08-31 11:40:00,210.99,211.39,210.97,211.39,18348.0,198.4293,198.8055,198.4105,198.8055,18348.0
2020-08-31 11:50:00,211.4,211.4,211.01,211.02,17329.0,198.8149,198.8149,198.4482,198.4576,17329.0
2020-08-31 12:00:00,211.03,211.27,211.0,211.18,16167.0,198.467,198.6927,198.4388,198.608,16167.0
2020-08-31 12:10:00,211.18,211.31,211.05,211.28,15326.0,198.608,198.7303,198.4858,198.7021,15326.0
2020-08-31 12:20:00,211.28,211.28,210.85,211.08,11884.0,198.7021,198.7021,198.2977,198.514,11884.0
2020-08-31 12:30:00,211.05,211.3,210.94,211.01,12963.0,198.4858,198.7209,198.3823,198.4482,12963.0
2020-08-31 12:40:00,210.96,211.05,210.59,210.76,14819.0,198.4011,198.4858,198.0532,198.213,14819.0
2020-08-31 12:50:00,210.76,211.12,210.75,211.12,12740.0,198.213,198.5516,198.2036,198.5516,12740.0
2020-08-31 13:00:00,211.14,211.19,210.44,210.63,27470.0,198.5704,198.6174,197.9121,198.0908,27470.0
2020-08-31 13:10:00,210.62,210.81,210.39,210.77,8193.0,198.0814,198.2601,197.8651,198.2224,8193.0
2020-08-31 13:20:00,210.74,211.15,210.64,211.08,13753.0,198.1942,198.5798,198.1002,198.514,13753.0
2020-08-31 13:30:00,211.18,211.29,211.01,211.01,17379.0,198.608,198.7115,198.4482,198.4482,17379.0
2020-08-31 13:40:00,211.01,211.21,211.0,211.07,20085.0,198.4482,198.6363,198.4388,198.5046,20085.0
2020-08-31 13:50:00,211.08,211.23,210.75,210.85,12314.0,198.514,198.6551,198.2036,198.2977,12314.0
2020-08-31 14:00:00,210.86,211.15,210.71,211.07,11816.0,198.3071,198.5798,198.166,198.5046,11816.0
2020-08-31 14:10:00,211.06,211.1,210.84,210.87,9141.0,198.4952,198.5328,198.2883,198.3165,9141.0
2020-08-31 14:20:00,210.89,210.98,210.77,210.81,12894.0,198.3353,198.4199,198.2224,198.2601,12894.0
2020-08-31 14:30:00,210.88,210.95,210.51,210.71,12771.0,198.3259,198.3917,197.9779,198.166,12771.0
2020-08-31 14:40:00,210.72,211.19,210.72,210.98,21549.0,198.1754,198.6174,198.1754,198.4199,21549.0
2020-08-31 14:50:00,210.98,211.0,210.83,211.0,11822.0,198.4199,198.4388,198.2789,198.4388,11822.0
2020-08-31 15:00:00,211.0,211.01,210.48,210.61,18080.0,198.4388,198.4482,197.9497,198.072,18080.0
2020-08-31 15:10:00,210.59,210.78,210.26,210.28,20934.0,198.0532,198.2319,197.7428,197.7616,20934.0
2020-08-31 15:20:00,210.25,210.51,210.09,210.4,25863.0,197.7334,197.9779,197.5829,197.8745,25863.0
2020-08-31 15:30:00,210.43,210.63,210.29,210.39,30852.0,197.9027,198.0908,197.771,197.8651,30852.0
2020-08-31 15:40:00,210.38,210.71,210.11,210.62,39245.0,197.8557,198.166,197.6017,198.0814,39245.0
2020-08-31 15:50:00,210.55,210.85,209.9,210.04,152258.0,198.0155,198.2977,197.4042,197.5359,152258.0
2020-09-01 09:30:00,208.52,210.78,208.27,210.77,57006.0,196.1064,198.2319,195.8713,198.2224,57006.0
2020-09-01 09:40:00,210.74,211.61,210.09,211.2,25169.0,198.1942,199.0124,197.5829,198.6268,25169.0
2020-09-01 09:50:00,211.19,212.23,209.69,210.52,120021.0,198.6174,199.5955,197.2067,197.9873,120021.0
2020-09-01 10:00:00,210.59,212.65,210.5,212.04,32797.0,198.0532,199.9905,197.9685,199.4168,32797.0
2020-09-01 10:10:00,212.11,213.41,211.99,213.41,30868.0,199.4827,200.7053,199.3698,200.7053,30868.0
2020-09-01 10:20:00,213.41,214.37,213.05,214.29,47616.0,200.7053,201.6081,200.3667,201.5329,47616.0
2020-09-01 10:30:00,214.22,214.51,213.99,214.2,21621.0,201.4671,201.7398,201.2508,201.4483,21621.0
2020-09-01 10:40:00,214.22,214.54,214.04,214.19,27681.0,201.4671,201.768,201.2978,201.4388,27681.0
2020-09-01 10:50:00,214.04,214.87,213.93,214.33,36970.0,201.2978,202.0784,201.1943,201.5705,36970.0
2020-09-01 11:00:00,214.33,214.74,214.14,214.67,34301.0,201.5705,201.9561,201.3918,201.8903,34301.0
2020-09-01 11:10:00,214.72,215.48,214.58,215.25,45739.0,201.9373,202.6521,201.8056,202.4357,45739.0
2020-09-01 11:20:00,215.3,215.76,214.97,215.32,34307.0,202.4828,202.9154,202.1724,202.5016,34307.0
2020-09-01 11:30:00,215.32,216.19,215.32,215.53,30051.0,202.5016,203.3198,202.5016,202.6991,30051.0
2020-09-01 11:40:00,215.58,216.23,215.58,215.93,28239.0,202.7461,203.3574,202.7461,203.0753,28239.0
2020-09-01 11:50:00,215.96,216.4,215.7,216.16,27489.0,203.1035,203.5173,202.859,203.2916,27489.0
2020-09-01 12:00:00,216.16,216.38,215.95,216.11,41449.0,203.2916,203.4985,203.0941,203.2445,41449.0
2020-09-01 12:10:00,216.06,216.4,215.86,216.32,26272.0,203.1975,203.5173,203.0094,203.442,26272.0
2020-09-01 12:20:00,216.29,216.68,216.16,216.66,17602.0,203.4138,203.7806,203.2916,203.7618,17602.0
2020-09-01 12:30:00,216.66,216.69,216.36,216.63,15016.0,203.7618,203.79,203.4797,203.7336,15016.0
2020-09-01 12:40:00,216.59,216.73,216.41,216.42,15750.0,203.696,203.8276,203.5267,203.5361,15750.0
2020-09-01 12:50:00,216.44,216.86,216.34,216.74,15429.0,203.5549,203.9499,203.4609,203.837,15429.0
2020-09-01 13:00:00,216.7,216.77,216.51,216.6,14205.0,203.7994,203.8653,203.6207,203.7054,14205.0
2020-09-01 13:10:00,216.55,216.77,215.78,215.79,20300.0,203.6584,203.8653,202.9342,202.9436,20300.0
2020-09-01 13:20:00,215.72,216.22,215.56,216.15,11304.0,202.8778,203.348,202.7273,203.2822,11304.0
2020-09-01 13:30:00,216.23,216.64,216.09,216.61,11997.0,203.3574,203.743,203.2257,203.7148,11997.0
2020-09-01 13:40:00,216.56,216.9,216.4,216.82,17386.0,203.6678,203.9875,203.5173,203.9123,17386.0
2020-09-01 13:50:00,216.86,216.95,216.29,216.83,21568.0,203.9499,204.0345,203.4138,203.9217,21568.0
2020-09-01 14:00:00,216.79,216.86,216.69,216.84,18171.0,203.8841,203.9499,203.79,203.9311,18171.0
2020-09-01 14:10:00,216.86,217.56,216.85,217.41,54143.0,203.9499,204.6082,203.9405,204.4672,54143.0
2020-09-01 14:20:00,217.41,217.69,217.33,217.62,23745.0,204.4672,204.7305,204.3919,204.6647,23745.0
2020-09-01 14:30:00,217.64,217.69,217.14,217.47,21027.0,204.6835,204.7305,204.2132,204.5236,21027.0
2020-09-01 14:40:00,217.47,217.52,216.98,217.09,13578.0,204.5236,204.5706,204.0628,204.1662,13578.0
2020-09-01 14:50:00,217.06,217.2,216.9,217.08,15472.0,204.138,204.2697,203.9875,204.1568,15472.0
2020-09-01 15:00:00,217.06,217.21,216.91,216.99,12641.0,204.138,204.2791,203.9969,204.0722,12641.0
2020-09-01 15:10:00,217.01,217.09,216.65,216.96,14929.0,204.091,204.1662,203.7524,204.0439,14929.0
2020-09-01 15:20:00,216.95,217.44,216.88,216.94,15429.0,204.0345,204.4954,203.9687,204.0251,15429.0
2020-09-01 15:30:00,217.08,217.14,216.81,216.98,33138.0,204.1568,204.2132,203.9029,204.0628,33138.0
2020-09-01 15:40:00,217.02,217.27,216.71,216.78,43822.0,204.1004,204.3355,203.8088,203.8747,43822.0
2020-09-01 15:50:00,216.64,217.72,216.39,217.7,104627.0,203.743,204.7587,203.5079,204.7399,104627.0
2020-09-02 09:30:00,218.24,219.71,217.01,218.66,162297.0,205.2477,206.6302,204.091,205.6427,162297.0
2020-09-02 09:40:00,218.53,218.53,216.51,217.2,35089.0,205.5205,205.5205,203.6207,204.2697,35089.0
2020-09-02 09:50:00,217.07,218.5,216.69,218.5,24332.0,204.1474,205.4923,203.79,205.4923,24332.0
2020-09-02 10:00:00,218.29,218.41,217.11,217.56,26404.0,205.2948,205.4076,204.185,204.6082,26404.0
2020-09-02 10:10:00,217.62,218.18,217.27,218.09,34502.0,204.6647,205.1913,204.3355,205.1067,34502.0
2020-09-02 10:20:00,218.14,218.52,217.29,217.42,33775.0,205.1537,205.5111,204.3543,204.4766,33775.0
2020-09-02 10:30:00,217.42,217.75,216.81,217.04,34959.0,204.4766,204.7869,203.9029,204.1192,34959.0
2020-09-02 10:40:00,217.1,217.66,217.04,217.49,24726.0,204.1756,204.7023,204.1192,204.5424,24726.0
2020-09-02 10:50:00,217.53,217.93,217.49,217.61,21723.0,204.58,204.9562,204.5424,204.6552,21723.0
2020-09-02 11:00:00,217.68,218.5,217.66,218.1,21081.0,204.7211,205.4923,204.7023,205.1161,21081.0
2020-09-02 11:10:00,218.19,218.59,218.01,218.18,18205.0,205.2007,205.5769,205.0314,205.1913,18205.0
2020-09-02 11:20:00,218.18,218.41,217.81,218.23,18615.0,205.1913,205.4076,204.8433,205.2383,18615.0
2020-09-02 11:30:00,218.14,218.14,217.36,217.44,16332.0,205.1537,205.1537,204.4201,204.4954,16332.0
2020-09-02 11:40:00,217.37,217.63,217.07,217.14,10562.0,204.4295,204.6741,204.1474,204.2132,10562.0
2020-09-02 11:50:00,217.09,217.65,217.07,217.34,38624.0,204.1662,204.6929,204.1474,204.4013,38624.0
2020-09-02 12:00:00,217.32,217.44,216.62,216.62,11960.0,204.3825,204.4954,203.7242,203.7242,11960.0
2020-09-02 12:10:00,216.72,216.9,216.21,216.47,14952.0,203.8182,203.9875,203.3386,203.5831,14952.0
2020-09-02 12:20:00,216.49,216.55,216.2,216.37,45402.0,203.6019,203.6584,203.3292,203.4891,45402.0
2020-09-02 12:30:00,216.28,216.28,215.67,216.01,20034.0,203.4044,203.4044,202.8307,203.1505,20034.0
2020-09-02 12:40:00,215.99,216.17,215.88,216.0,10474.0,203.1317,203.301,203.0282,203.1411,10474.0
2020-09-02 12:50:00,215.95,216.16,215.94,216.11,10909.0,203.0941,203.2916,203.0847,203.2445,10909.0
2020-09-02 13:00:00,216.14,216.25,215.93,216.19,9341.0,203.2728,203.3762,203.0753,203.3198,9341.0
2020-09-02 13:10:00,216.26,216.72,216.25,216.45,12995.0,203.3856,203.8182,203.3762,203.5643,12995.0
2020-09-02 13:20:00,216.47,216.9,216.18,216.79,18092.0,203.5831,203.9875,203.3104,203.8841,18092.0
2020-09-02 13:30:00,216.84,217.14,216.6,217.14,17365.0,203.9311,204.2132,203.7054,204.2132,17365.0
2020-09-02 13:40:00,217.13,217.19,216.82,217.18,18252.0,204.2038,204.2603,203.9123,204.2508,18252.0
2020-09-02 13:50:00,217.1,217.1,216.89,217.0,13330.0,204.1756,204.1756,203.9781,204.0816,13330.0
2020-09-02 14:00:00,217.0,217.14,216.73,216.82,14731.0,204.0816,204.2132,203.8276,203.9123,14731.0
2020-09-02 14:10:00,216.74,217.03,216.63,216.9,23975.0,203.837,204.1098,203.7336,203.9875,23975.0
2020-09-02 14:20:00,216.92,217.03,216.71,216.87,23862.0,204.0063,204.1098,203.8088,203.9593,23862.0
2020-09-02 14:30:00,216.84,216.86,216.13,216.2,23105.0,203.9311,203.9499,203.2634,203.3292,23105.0
2020-09-02 14:40:00,216.15,216.44,215.84,216.34,22308.0,203.2822,203.5549,202.9906,203.4609,22308.0
2020-09-02 14:50:00,216.38,216.73,216.37,216.5,19301.0,203.4985,203.8276,203.4891,203.6113,19301.0
2020-09-02 15:00:00,216.49,216.73,216.14,216.73,21012.0,203.6019,203.8276,203.2728,203.8276,21012.0
2020-09-02 15:10:00,216.67,217.12,216.58,216.97,23470.0,203.7712,204.1944,203.6866,204.0533,23470.0
2020-09-02 15:20:00,216.96,217.05,216.65,216.77,25505.0,204.0439,204.1286,203.7524,203.8653,25505.0
2020-09-02 15:30:00,216.77,217.26,216.58,217.12,52455.0,203.8653,204.3261,203.6866,204.1944,52455.0
2020-09-02 15:40:00,217.12,217.75,216.97,217.73,50760.0,204.1944,204.7869,204.0533,204.7681,50760.0
2020-09-02 15:50:00,217.84,217.84,217.0,217.06,112244.0,204.8716,204.8716,204.0816,204.138,112244.0
2020-09-03 09:30:00,217.27,218.73,216.89,217.78,34511.0,204.3355,205.7086,203.9781,204.8151,34511.0
2020-09-03 09:40:00,217.73,217.75,217.05,217.53,14028.0,204.7681,204.7869,204.1286,204.58,14028.0
2020-09-03 09:50:00,217.5,217.69,216.42,217.07,19539.0,204.5518,204.7305,203.5361,204.1474,19539.0
2020-09-03 10:00:00,217.0,217.06,215.16,215.19,30746.0,204.0816,204.138,202.3511,202.3793,30746.0
2020-09-03 10:10:00,215.11,215.63,215.04,215.13,41709.0,202.3041,202.7931,202.2382,202.3229,41709.0
2020-09-03 10:20:00,215.13,215.13,213.64,214.44,79191.0,202.3229,202.3229,200.9216,201.674,79191.0
2020-09-03 10:30:00,214.49,214.98,214.23,214.67,20838.0,201.721,202.1818,201.4765,201.8903,20838.0
2020-09-03 10:40:00,214.71,215.53,214.48,214.57,21342.0,201.9279,202.6991,201.7116,201.7962,21342.0
2020-09-03 10:50:00,214.73,215.15,214.56,214.68,14575.0,201.9467,202.3417,201.7868,201.8997,14575.0
2020-09-03 11:00:00,214.64,214.73,212.4,212.55,56066.0,201.8621,201.9467,199.7554,199.8965,56066.0
2020-09-03 11:10:00,212.57,213.22,210.75,210.92,29737.0,199.9153,200.5266,198.2036,198.3635,29737.0
2020-09-03 11:20:00,210.99,212.4,210.86,212.38,35541.0,198.4293,199.7554,198.3071,199.7366,35541.0
2020-09-03 11:30:00,212.25,213.43,212.12,213.27,15934.0,199.6143,200.7241,199.4921,200.5736,15934.0
2020-09-03 11:40:00,213.36,213.64,212.89,212.9,18112.0,200.6583,200.9216,200.2162,200.2256,18112.0
2020-09-03 11:50:00,212.97,213.58,212.56,212.8,19158.0,200.2915,200.8652,199.9059,200.1316,19158.0
2020-09-03 12:00:00,212.85,213.35,212.47,213.2,22391.0,200.1786,200.6489,199.8212,200.5078,22391.0
2020-09-03 12:10:00,213.38,213.45,212.97,213.4,14748.0,200.6771,200.7429,200.2915,200.6959,14748.0
2020-09-03 12:20:00,213.2,213.24,212.72,212.72,10512.0,200.5078,200.5454,200.0564,200.0564,10512.0
2020-09-03 12:30:00,212.73,213.01,211.6,212.23,9651.0,200.0658,200.3291,199.003,199.5955,9651.0
2020-09-03 12:40:00,212.27,212.4,211.42,211.42,14092.0,199.6331,199.7554,198.8338,198.8338,14092.0
2020-09-03 12:50:00,211.46,211.83,210.96,211.09,20444.0,198.8714,199.2193,198.4011,198.5234,20444.0
2020-09-03 13:00:00,211.09,211.22,210.21,210.45,71206.0,198.5234,198.6457,197.6958,197.9215,71206.0
2020-09-03 13:10:00,210.51,211.58,210.51,210.71,31620.0,197.9779,198.9842,197.9779,198.166,31620.0
2020-09-03 13:20:00,210.81,211.47,210.37,211.28,28412.0,198.2601,198.8808,197.8463,198.7021,28412.0
2020-09-03 13:30:00,211.12,211.22,209.73,209.93,37085.0,198.5516,198.6457,197.2444,197.4325,37085.0
2020-09-03 13:40:00,209.95,210.37,209.78,209.94,35076.0,197.4513,197.8463,197.2914,197.4419,35076.0
2020-09-03 13:50:00,209.98,210.66,209.94,210.32,20067.0,197.4795,198.119,197.4419,197.7992,20067.0
2020-09-03 14:00:00,210.18,210.53,210.08,210.36,23715.0,197.6676,197.9967,197.5735,197.8369,23715.0
2020-09-03 14:10:00,210.5,210.87,210.11,210.21,25333.0,197.9685,198.3165,197.6017,197.6958,25333.0
2020-09-03 14:20:00,210.28,210.35,209.89,210.18,35424.0,197.7616,197.8274,197.3948,197.6676,35424.0
2020-09-03 14:30:00,210.1,211.25,210.04,210.95,37537.0,197.5923,198.6739,197.5359,198.3917,37537.0
2020-09-03 14:40:00,210.88,211.12,210.28,210.42,17556.0,198.3259,198.5516,197.7616,197.8933,17556.0
2020-09-03 14:50:00,210.43,210.56,209.98,210.1,15620.0,197.9027,198.0249,197.4795,197.5923,15620.0
2020-09-03 15:00:00,210.0,210.35,209.69,210.13,19172.0,197.4983,197.8274,197.2067,197.6205,19172.0
2020-09-03 15:10:00,210.12,210.37,209.85,210.07,15798.0,197.6111,197.8463,197.3572,197.5641,15798.0
2020-09-03 15:20:00,209.97,210.03,209.34,209.5,31173.0,197.4701,197.5265,196.8776,197.0281,31173.0
2020-09-03 15:30:00,209.41,210.21,209.07,210.06,38649.0,196.9434,197.6958,196.6237,197.5547,38649.0
2020-09-03 15:40:00,210.06,210.57,209.62,209.62,58908.0,197.5547,198.0344,197.1409,197.1409,58908.0
2020-09-03 15:50:00,209.52,211.55,209.19,210.8,114323.0,197.0469,198.956,196.7365,198.2507,114323.0
2020-09-04 09:30:00,213.19,213.73,212.01,212.41,38717.0,200.4984,201.0062,199.3886,199.7648,38717.0
2020-09-04 09:40:00,212.75,214.0,212.55,213.1,62237.0,200.0846,201.2602,199.8965,200.4137,62237.0
2020-09-04 09:50:00,213.32,213.87,212.64,213.1,32241.0,200.6206,201.1379,199.9811,200.4137,32241.0
2020-09-04 10:00:00,213.09,213.64,212.9,213.2,21441.0,200.4043,200.9216,200.2256,200.5078,21441.0
2020-09-04 10:10:00,213.14,213.37,211.39,211.39,42409.0,200.4514,200.6677,198.8055,198.8055,42409.0
2020-09-04 10:20:00,211.38,211.83,210.61,210.64,30821.0,198.7961,199.2193,198.072,198.1002,30821.0
2020-09-04 10:30:00,210.84,211.36,209.56,210.46,43220.0,198.2883,198.7773,197.0845,197.9309,43220.0
2020-09-04 10:40:00,210.59,210.91,209.46,210.37,30961.0,198.0532,198.3541,196.9904,197.8463,30961.0
2020-09-04 10:50:00,210.19,210.64,209.47,209.98,27397.0,197.677,198.1002,196.9998,197.4795,27397.0
2020-09-04 11:00:00,209.74,210.28,209.36,209.47,14583.0,197.2538,197.7616,196.8964,196.9998,14583.0
2020-09-04 11:10:00,209.39,209.89,209.0,209.43,24984.0,196.9246,197.3948,196.5578,196.9622,24984.0
2020-09-04 11:20:00,209.65,209.65,208.55,209.12,19215.0,197.1691,197.1691,196.1346,196.6707,19215.0
2020-09-04 11:30:00,209.09,209.69,208.86,208.87,11424.0,196.6425,197.2067,196.4262,196.4356,11424.0
2020-09-04 11:40:00,208.72,209.14,208.34,208.38,22249.0,196.2945,196.6895,195.9371,195.9747,22249.0
2020-09-04 11:50:00,208.38,209.49,208.18,209.37,15093.0,195.9747,197.0186,195.7866,196.9058,15093.0
2020-09-04 12:00:00,209.33,209.83,209.2,209.51,20247.0,196.8682,197.3384,196.7459,197.0375,20247.0
2020-09-04 12:10:00,209.55,209.81,209.14,209.25,13406.0,197.0751,197.3196,196.6895,196.7929,13406.0
2020-09-04 12:20:00,209.24,210.34,209.03,210.34,13941.0,196.7835,197.818,196.586,197.818,13941.0
2020-09-04 12:30:00,210.43,211.18,210.19,211.08,20164.0,197.9027,198.608,197.677,198.514,20164.0
2020-09-04 12:40:00,211.05,211.97,210.87,211.58,16101.0,198.4858,199.351,198.3165,198.9842,16101.0
2020-09-04 12:50:00,211.62,211.66,211.07,211.39,30047.0,199.0218,199.0595,198.5046,198.8055,30047.0
2020-09-04 13:00:00,211.37,211.43,211.01,211.24,15532.0,198.7867,198.8432,198.4482,198.6645,15532.0
2020-09-04 13:10:00,211.22,211.48,210.89,210.9,17524.0,198.6457,198.8902,198.3353,198.3447,17524.0
2020-09-04 13:20:00,210.93,211.56,210.91,211.15,13677.0,198.3729,198.9654,198.3541,198.5798,13677.0
2020-09-04 13:30:00,211.06,211.06,210.08,210.32,22537.0,198.4952,198.4952,197.5735,197.7992,22537.0
2020-09-04 13:40:00,210.46,210.76,210.08,210.51,22610.0,197.9309,198.213,197.5735,197.9779,22610.0
2020-09-04 13:50:00,210.52,211.05,210.17,210.94,14982.0,197.9873,198.4858,197.6582,198.3823,14982.0
2020-09-04 14:00:00,211.02,211.09,210.56,210.87,25963.0,198.4576,198.5234,198.0249,198.3165,25963.0
2020-09-04 14:10:00,210.78,211.05,210.56,210.93,9460.0,198.2319,198.4858,198.0249,198.3729,9460.0
2020-09-04 14:20:00,210.83,211.48,210.75,211.35,14804.0,198.2789,198.8902,198.2036,198.7679,14804.0
2020-09-04 14:30:00,211.34,212.1,211.29,212.09,16344.0,198.7585,199.4733,198.7115,199.4639,16344.0
2020-09-04 14:40:00,212.18,212.79,212.09,212.41,12050.0,199.5485,200.1222,199.4639,199.7648,12050.0
2020-09-04 14:50:00,212.4,212.61,212.03,212.49,11986.0,199.7554,199.9529,199.4074,199.8401,11986.0
2020-09-04 15:00:00,212.4,212.44,211.97,212.06,19400.0,199.7554,199.793,199.351,199.4356,19400.0
2020-09-04 15:10:00,211.99,212.46,211.68,212.14,23240.0,199.3698,199.8118,199.0783,199.5109,23240.0
2020-09-04 15:20:00,212.22,212.33,211.76,211.77,24648.0,199.5861,199.6896,199.1535,199.1629,24648.0
2020-09-04 15:30:00,211.78,212.03,210.84,211.06,34843.0,199.1723,199.4074,198.2883,198.4952,34843.0
2020-09-04 15:40:00,211.21,211.76,210.42,210.58,65165.0,198.6363,199.1535,197.8933,198.0438,65165.0
2020-09-04 15:50:00,210.59,211.73,210.52,211.27,109002.0,198.0532,199.1253,197.9873,198.6927,109002.0
2020-09-08 09:30:00,209.86,210.84,209.55,210.02,91858.0,197.3666,198.2883,197.0751,197.5171,91858.0
2020-09-08 09:40:00,210.01,210.47,208.16,208.16,46595.0,197.5077,197.9403,195.7678,195.7678,46595.0
2020-09-08 09:50:00,208.06,209.92,207.97,209.75,33427.0,195.6738,197.423,195.5891,197.2632,33427.0
2020-09-08 10:00:00,209.75,210.28,208.32,209.74,24436.0,197.2632,197.7616,195.9183,197.2538,24436.0
2020-09-08 10:10:00,209.8,210.26,209.13,209.84,21030.0,197.3102,197.7428,196.6801,197.3478,21030.0
2020-09-08 10:20:00,209.85,210.95,209.69,210.25,40979.0,197.3572,198.3917,197.2067,197.7334,40979.0
2020-09-08 10:30:00,210.23,211.2,210.22,211.2,11637.0,197.7146,198.6268,197.7052,198.6268,11637.0
2020-09-08 10:40:00,211.02,211.02,209.63,209.64,9521.0,198.4576,198.4576,197.1503,197.1597,9521.0
2020-09-08 10:50:00,209.63,210.45,209.35,210.05,13897.0,197.1503,197.9215,196.887,197.5453,13897.0
2020-09-08 11:00:00,209.84,211.12,209.57,210.73,18925.0,197.3478,198.5516,197.0939,198.1848,18925.0
2020-09-08 11:10:00,210.81,210.93,210.16,210.36,22885.0,198.2601,198.3729,197.6488,197.8369,22885.0
2020-09-08 11:20:00,210.44,210.76,209.77,209.99,18713.0,197.9121,198.213,197.282,197.4889,18713.0
2020-09-08 11:30:00,209.91,210.07,209.38,209.61,13443.0,197.4136,197.5641,196.9152,197.1315,13443.0
2020-09-08 11:40:00,209.51,210.03,209.08,209.85,11773.0,197.0375,197.5265,196.6331,197.3572,11773.0
2020-09-08 11:50:00,210.01,210.41,209.63,210.02,13755.0,197.5077,197.8839,197.1503,197.5171,13755.0
2020-09-08 12:00:00,209.95,210.85,209.72,210.75,14910.0,197.4513,198.2977,197.235,198.2036,14910.0
2020-09-08 12:10:00,210.85,211.93,210.79,211.79,25299.0,198.2977,199.3134,198.2413,199.1817,25299.0
2020-09-08 12:20:00,211.72,212.19,211.56,211.62,16290.0,199.1159,199.5579,198.9654,199.0218,16290.0
2020-09-08 12:30:00,211.58,211.84,211.2,211.63,12115.0,198.9842,199.2287,198.6268,199.0312,12115.0
2020-09-08 12:40:00,211.67,212.21,211.55,212.08,13905.0,199.0689,199.5767,198.956,199.4545,13905.0
2020-09-08 12:50:00,212.1,212.59,211.94,212.58,13701.0,199.4733,199.9341,199.3228,199.9247,13701.0
2020-09-08 13:00:00,212.6,212.65,211.93,211.93,16852.0,199.9435,199.9905,199.3134,199.3134,16852.0
2020-09-08 13:10:00,211.9,212.68,211.9,212.52,12947.0,199.2852,200.0187,199.2852,199.8683,12947.0
2020-09-08 13:20:00,212.48,212.72,212.25,212.7,20737.0,199.8306,200.0564,199.6143,200.0375,20737.0
2020-09-08 13:30:00,212.72,213.2,212.34,213.14,24994.0,200.0564,200.5078,199.699,200.4514,24994.0
2020-09-08 13:40:00,213.15,213.24,212.8,212.92,14919.0,200.4608,200.5454,200.1316,200.2445,14919.0
2020-09-08 13:50:00,212.8,213.08,212.7,212.87,16468.0,200.1316,200.3949,200.0375,200.1974,16468.0
2020-09-08 14:00:00,212.97,213.1,212.36,212.41,14755.0,200.2915,200.4137,199.7178,199.7648,14755.0
2020-09-08 14:10:00,212.46,212.48,211.74,212.05,14383.0,199.8118,199.8306,199.1347,199.4262,14383.0
2020-09-08 14:20:00,212.03,212.24,211.79,212.03,20865.0,199.4074,199.6049,199.1817,199.4074,20865.0
2020-09-08 14:30:00,212.08,212.08,211.48,211.63,25760.0,199.4545,199.4545,198.8902,199.0312,25760.0
2020-09-08 14:40:00,211.68,211.93,211.24,211.51,26172.0,199.0783,199.3134,198.6645,198.9184,26172.0
2020-09-08 14:50:00,211.4,212.21,210.95,212.21,33237.0,198.8149,199.5767,198.3917,199.5767,33237.0
2020-09-08 15:00:00,212.14,212.21,210.62,210.98,30966.0,199.5109,199.5767,198.0814,198.4199,30966.0
2020-09-08 15:10:00,211.03,211.43,210.88,211.04,53676.0,198.467,198.8432,198.3259,198.4764,53676.0
2020-09-08 15:20:00,211.08,211.75,211.08,211.64,25641.0,198.514,199.1441,198.514,199.0407,25641.0
2020-09-08 15:30:00,211.57,211.88,210.92,211.46,40220.0,198.9748,199.2664,198.3635,198.8714,40220.0
2020-09-08 15:40:00,211.49,211.87,210.88,211.32,57200.0,198.8996,199.257,198.3259,198.7397,57200.0
2020-09-08 15:50:00,211.33,211.33,210.09,210.43,122990.0,198.7491,198.7491,197.5829,197.9027,122990.0
2020-09-09 09:30:00,210.86,212.03,210.86,211.24,29789.0,198.3071,199.4074,198.3071,198.6645,29789.0
2020-09-09 09:40:00,211.28,212.23,210.96,211.5,31862.0,198.7021,199.5955,198.4011,198.909,31862.0
2020-09-09 09:50:00,211.54,213.88,211.54,213.88,15239.0,198.9466,201.1473,198.9466,201.1473,15239.0
2020-09-09 10:00:00,213.95,214.67,213.42,214.01,24220.0,201.2131,201.8903,200.7147,201.2696,24220.0
2020-09-09 10:10:00,214.13,215.8,214.03,215.59,58574.0,201.3824,202.953,201.2884,202.7555,58574.0
2020-09-09 10:20:00,215.83,215.85,215.09,215.09,21670.0,202.9812,203.0,202.2853,202.2853,21670.0
2020-09-09 10:30:00,214.88,215.48,214.67,215.14,13323.0,202.0878,202.6521,201.8903,202.3323,13323.0
2020-09-09 10:40:00,215.2,215.58,214.74,214.77,10603.0,202.3887,202.7461,201.9561,201.9843,10603.0
2020-09-09 10:50:00,214.82,215.0,214.5,214.77,12384.0,202.0313,202.2006,201.7304,201.9843,12384.0
2020-09-09 11:00:00,214.88,215.87,214.88,215.44,15686.0,202.0878,203.0188,202.0878,202.6144,15686.0
2020-09-09 11:10:00,215.58,215.58,213.52,214.77,110728.0,202.7461,202.7461,200.8087,201.9843,110728.0
2020-09-09 11:20:00,214.89,215.33,214.75,215.19,13261.0,202.0972,202.511,201.9655,202.3793,13261.0
2020-09-09 11:30:00,215.22,215.59,215.18,215.54,13162.0,202.4075,202.7555,202.3699,202.7085,13162.0
2020-09-09 11:40:00,215.43,215.69,215.26,215.58,10702.0,202.605,202.8495,202.4451,202.7461,10702.0
2020-09-09 11:50:00,215.54,215.75,215.28,215.36,13671.0,202.7085,202.906,202.464,202.5392,13671.0
2020-09-09 12:00:00,215.42,215.91,215.36,215.9,10146.0,202.5956,203.0565,202.5392,203.047,10146.0
2020-09-09 12:10:00,215.94,216.24,215.88,216.24,11263.0,203.0847,203.3668,203.0282,203.3668,11263.0
2020-09-09 12:20:00,216.23,216.31,215.84,215.89,23860.0,203.3574,203.4326,202.9906,203.0376,23860.0
2020-09-09 12:30:00,215.86,216.09,215.83,215.97,7974.0,203.0094,203.2257,202.9812,203.1129,7974.0
2020-09-09 12:40:00,215.92,216.26,215.74,215.96,25391.0,203.0659,203.3856,202.8966,203.1035,25391.0
2020-09-09 12:50:00,215.96,216.11,215.87,216.07,12976.0,203.1035,203.2445,203.0188,203.2069,12976.0
2020-09-09 13:00:00,216.12,216.7,216.12,216.7,14058.0,203.2539,203.7994,203.2539,203.7994,14058.0
2020-09-09 13:10:00,216.65,216.84,216.55,216.61,12939.0,203.7524,203.9311,203.6584,203.7148,12939.0
2020-09-09 13:20:00,216.56,216.61,216.42,216.43,12202.0,203.6678,203.7148,203.5361,203.5455,12202.0
2020-09-09 13:30:00,216.47,217.19,216.39,217.12,23084.0,203.5831,204.2603,203.5079,204.1944,23084.0
2020-09-09 13:40:00,217.06,217.12,216.54,216.83,9446.0,204.138,204.1944,203.6489,203.9217,9446.0
2020-09-09 13:50:00,216.84,217.17,216.84,217.14,18582.0,203.9311,204.2414,203.9311,204.2132,18582.0
2020-09-09 14:00:00,217.2,217.25,216.58,217.1,21773.0,204.2697,204.3167,203.6866,204.1756,21773.0
2020-09-09 14:10:00,217.06,217.16,216.41,216.41,17887.0,204.138,204.232,203.5267,203.5267,17887.0
2020-09-09 14:20:00,216.46,216.55,216.07,216.25,11885.0,203.5737,203.6584,203.2069,203.3762,11885.0
2020-09-09 14:30:00,216.3,216.56,216.3,216.42,15940.0,203.4232,203.6678,203.4232,203.5361,15940.0
2020-09-09 14:40:00,216.4,216.69,216.33,216.65,12433.0,203.5173,203.79,203.4514,203.7524,12433.0
2020-09-09 14:50:00,216.66,216.92,216.48,216.77,15016.0,203.7618,204.0063,203.5925,203.8653,15016.0
2020-09-09 15:00:00,216.79,217.05,216.78,216.99,17906.0,203.8841,204.1286,203.8747,204.0722,17906.0
2020-09-09 15:10:00,216.96,217.14,216.8,217.13,19852.0,204.0439,204.2132,203.8935,204.2038,19852.0
2020-09-09 15:20:00,217.21,217.3,216.83,216.91,24934.0,204.2791,204.3637,203.9217,203.9969,24934.0
2020-09-09 15:30:00,216.86,217.04,216.43,216.47,35920.0,203.9499,204.1192,203.5455,203.5831,35920.0
2020-09-09 15:40:00,216.51,216.61,215.88,216.14,66263.0,203.6207,203.7148,203.0282,203.2728,66263.0
2020-09-09 15:50:00,215.91,216.56,215.44,215.73,114653.0,203.0565,203.6678,202.6144,202.8872,114653.0
2020-09-10 09:30:00,215.92,217.19,215.58,216.12,58155.0,203.0659,204.2603,202.7461,203.2539,58155.0
2020-09-10 09:40:00,216.43,217.07,216.41,217.04,30332.0,203.5455,204.1474,203.5267,204.1192,30332.0
2020-09-10 09:50:00,216.95,217.75,216.82,217.28,21361.0,204.0345,204.7869,203.9123,204.3449,21361.0
2020-09-10 10:00:00,217.21,217.78,217.19,217.64,16292.0,204.2791,204.8151,204.2603,204.6835,16292.0
2020-09-10 10:10:00,217.52,218.05,217.24,217.73,20031.0,204.5706,205.0691,204.3073,204.7681,20031.0
2020-09-10 10:20:00,217.74,218.01,217.11,217.12,19645.0,204.7775,205.0314,204.185,204.1944,19645.0
2020-09-10 10:30:00,217.04,217.83,217.02,217.43,15079.0,204.1192,204.8622,204.1004,204.486,15079.0
2020-09-10 10:40:00,217.42,217.62,215.94,216.71,16740.0,204.4766,204.6647,203.0847,203.8088,16740.0
2020-09-10 10:50:00,216.83,217.28,216.09,216.09,21613.0,203.9217,204.3449,203.2257,203.2257,21613.0
2020-09-10 11:00:00,216.26,217.17,216.05,217.02,15837.0,203.3856,204.2414,203.1881,204.1004,15837.0
2020-09-10 11:10:00,216.95,217.44,216.38,216.86,15773.0,204.0345,204.4954,203.4985,203.9499,15773.0
2020-09-10 11:20:00,216.91,217.58,216.72,217.45,17842.0,203.9969,204.627,203.8182,204.5048,17842.0
2020-09-10 11:30:00,217.37,217.54,216.99,216.99,13019.0,204.4295,204.5894,204.0722,204.0722,13019.0
2020-09-10 11:40:00,217.05,217.93,216.99,217.91,92500.0,204.1286,204.9562,204.0722,204.9374,92500.0
2020-09-10 11:50:00,217.85,218.23,217.69,218.03,82309.0,204.881,205.2383,204.7305,205.0502,82309.0
2020-09-10 12:00:00,218.0,218.14,216.9,217.02,46406.0,205.022,205.1537,203.9875,204.1004,46406.0
2020-09-10 12:10:00,216.91,217.17,216.06,216.54,11793.0,203.9969,204.2414,203.1975,203.6489,11793.0
2020-09-10 12:20:00,216.46,216.46,215.78,216.15,10994.0,203.5737,203.5737,202.9342,203.2822,10994.0
2020-09-10 12:30:00,216.16,216.37,215.33,215.62,13806.0,203.2916,203.4891,202.511,202.7837,13806.0
2020-09-10 12:40:00,215.6,215.74,215.38,215.66,6378.0,202.7649,202.8966,202.558,202.8213,6378.0
2020-09-10 12:50:00,215.88,216.9,215.78,216.79,14568.0,203.0282,203.9875,202.9342,203.8841,14568.0
2020-09-10 13:00:00,216.72,217.37,216.5,216.73,131893.0,203.8182,204.4295,203.6113,203.8276,131893.0
2020-09-10 13:10:00,216.74,217.18,216.62,217.18,11875.0,203.837,204.2508,203.7242,204.2508,11875.0
2020-09-10 13:20:00,217.14,217.14,215.29,216.34,116807.0,204.2132,204.2132,202.4734,203.4609,116807.0
2020-09-10 13:30:00,216.37,216.69,215.72,215.72,8865.0,203.4891,203.79,202.8778,202.8778,8865.0
2020-09-10 13:40:00,215.72,216.18,215.71,215.99,23409.0,202.8778,203.3104,202.8684,203.1317,23409.0
2020-09-10 13:50:00,215.99,216.36,215.7,215.7,26878.0,203.1317,203.4797,202.859,202.859,26878.0
2020-09-10 14:00:00,215.67,216.4,215.66,216.0,9219.0,202.8307,203.5173,202.8213,203.1411,9219.0
2020-09-10 14:10:00,216.2,216.31,215.2,215.38,14548.0,203.3292,203.4326,202.3887,202.558,14548.0
2020-09-10 14:20:00,215.38,215.57,213.99,214.09,13931.0,202.558,202.7367,201.2508,201.3448,13931.0
2020-09-10 14:30:00,214.16,214.82,213.61,214.79,16581.0,201.4106,202.0313,200.8934,202.0031,16581.0
2020-09-10 14:40:00,214.81,215.3,214.49,215.21,25932.0,202.0219,202.4828,201.721,202.3981,25932.0
2020-09-10 14:50:00,215.25,215.57,214.81,215.36,14055.0,202.4357,202.7367,202.0219,202.5392,14055.0
2020-09-10 15:00:00,215.25,215.49,214.68,214.68,13563.0,202.4357,202.6615,201.8997,201.8997,13563.0
2020-09-10 15:10:00,214.53,215.29,214.12,214.12,18859.0,201.7586,202.4734,201.373,201.373,18859.0
2020-09-10 15:20:00,214.22,214.93,213.96,214.8,24776.0,201.4671,202.1348,201.2225,202.0125,24776.0
2020-09-10 15:30:00,214.72,215.38,214.49,215.38,21609.0,201.9373,202.558,201.721,202.558,21609.0
2020-09-10 15:40:00,215.3,216.14,214.97,215.15,33847.0,202.4828,203.2728,202.1724,202.3417,33847.0
2020-09-10 15:50:00,215.0,215.87,214.93,215.11,68727.0,202.2006,203.0188,202.1348,202.3041,68727.0
2020-09-11 09:30:00,214.13,215.0,213.18,213.24,105804.0,201.3824,202.2006,200.489,200.5454,105804.0
2020-09-11 09:40:00,213.24,215.19,213.0,215.19,72094.0,200.5454,202.3793,200.3197,202.3793,72094.0
2020-09-11 09:50:00,215.09,216.17,214.74,214.8,30743.0,202.2853,203.301,201.9561,202.0125,30743.0
2020-09-11 10:00:00,214.83,215.3,214.15,215.08,35133.0,202.0407,202.4828,201.4012,202.2759,35133.0
2020-09-11 10:10:00,215.15,215.75,214.5,215.69,29850.0,202.3417,202.906,201.7304,202.8495,29850.0
2020-09-11 10:20:00,215.64,216.25,215.5,216.09,16035.0,202.8025,203.3762,202.6709,203.2257,16035.0
2020-09-11 10:30:00,216.13,216.28,215.51,216.13,23023.0,203.2634,203.4044,202.6803,203.2634,23023.0
2020-09-11 10:40:00,216.06,216.69,215.89,216.69,16526.0,203.1975,203.79,203.0376,203.79,16526.0
2020-09-11 10:50:00,216.55,216.76,216.19,216.25,15147.0,203.6584,203.8558,203.3198,203.3762,15147.0
2020-09-11 11:00:00,216.34,218.29,216.34,218.29,34489.0,203.4609,205.2948,203.4609,205.2948,34489.0
2020-09-11 11:10:00,218.27,218.49,217.88,218.46,31406.0,205.276,205.4829,204.9092,205.4546,31406.0
2020-09-11 11:20:00,218.45,218.51,217.85,218.3,43407.0,205.4452,205.5017,204.881,205.3042,43407.0
2020-09-11 11:30:00,218.14,218.29,217.41,217.46,22180.0,205.1537,205.2948,204.4672,204.5142,22180.0
2020-09-11 11:40:00,217.38,217.76,215.35,216.9,128716.0,204.4389,204.7963,202.5298,203.9875,128716.0
2020-09-11 11:50:00,216.76,216.82,215.99,216.22,34481.0,203.8558,203.9123,203.1317,203.348,34481.0
2020-09-11 12:00:00,216.02,216.85,215.83,216.39,35302.0,203.1599,203.9405,202.9812,203.5079,35302.0
2020-09-11 12:10:00,216.37,216.53,215.93,216.33,36430.0,203.4891,203.6395,203.0753,203.4514,36430.0
2020-09-11 12:20:00,216.37,216.7,215.88,215.89,18864.0,203.4891,203.7994,203.0282,203.0376,18864.0
2020-09-11 12:30:00,215.85,215.97,215.18,215.31,23027.0,203.0,203.1129,202.3699,202.4922,23027.0
2020-09-11 12:40:00,215.4,215.6,214.75,214.96,22737.0,202.5768,202.7649,201.9655,202.163,22737.0
2020-09-11 12:50:00,214.93,215.11,214.34,214.42,43702.0,202.1348,202.3041,201.5799,201.6552,43702.0
2020-09-11 13:00:00,214.54,215.11,214.16,214.43,17272.0,201.768,202.3041,201.4106,201.6646,17272.0
2020-09-11 13:10:00,214.36,214.73,214.0,214.44,20860.0,201.5987,201.9467,201.2602,201.674,20860.0
2020-09-11 13:20:00,214.55,214.8,214.02,214.19,13823.0,201.7774,202.0125,201.279,201.4388,13823.0
2020-09-11 13:30:00,214.2,214.92,213.77,214.79,10653.0,201.4483,202.1254,201.0438,202.0031,10653.0
2020-09-11 13:40:00,214.76,215.18,214.49,214.76,8160.0,201.9749,202.3699,201.721,201.9749,8160.0
2020-09-11 13:50:00,214.68,215.0,214.45,214.49,10144.0,201.8997,202.2006,201.6834,201.721,10144.0
2020-09-11 14:00:00,214.43,214.75,214.15,214.72,22200.0,201.6646,201.9655,201.4012,201.9373,22200.0
2020-09-11 14:10:00,214.69,215.09,214.46,214.91,14823.0,201.9091,202.2853,201.6928,202.116,14823.0
2020-09-11 14:20:00,214.92,215.02,214.53,214.65,12649.0,202.1254,202.2194,201.7586,201.8715,12649.0
2020-09-11 14:30:00,214.69,215.34,214.69,215.2,26546.0,201.9091,202.5204,201.9091,202.3887,26546.0
2020-09-11 14:40:00,215.17,215.42,215.0,215.1,20635.0,202.3605,202.5956,202.2006,202.2947,20635.0
2020-09-11 14:50:00,215.26,215.67,215.13,215.4,20517.0,202.4451,202.8307,202.3229,202.5768,20517.0
2020-09-11 15:00:00,215.3,215.45,215.0,215.0,16581.0,202.4828,202.6238,202.2006,202.2006,16581.0
2020-09-11 15:10:00,215.02,216.01,214.72,215.92,14981.0,202.2194,203.1505,201.9373,203.0659,14981.0
2020-09-11 15:20:00,215.9,216.34,215.81,216.0,27173.0,203.047,203.4609,202.9624,203.1411,27173.0
2020-09-11 15:30:00,216.11,216.46,215.79,215.92,23834.0,203.2445,203.5737,202.9436,203.0659,23834.0
2020-09-11 15:40:00,215.93,216.47,215.82,216.28,36801.0,203.0753,203.5831,202.9718,203.4044,36801.0
2020-09-11 15:50:00,215.97,216.26,215.68,215.99,82511.0,203.1129,203.3856,202.8401,203.1317,82511.0
2020-09-14 09:30:00,217.9,217.94,216.7,217.09,34007.0,204.928,204.9656,203.7994,204.1662,34007.0
2020-09-14 09:40:00,217.1,218.25,217.06,218.21,26112.0,204.1756,205.2571,204.138,205.2195,26112.0
2020-09-14 09:50:00,218.21,219.12,218.07,218.16,24185.0,205.2195,206.0754,205.0879,205.1725,24185.0
2020-09-14 10:00:00,218.38,218.73,217.94,218.71,27286.0,205.3794,205.7086,204.9656,205.6898,27286.0
2020-09-14 10:10:00,218.73,218.85,217.77,218.5,58123.0,205.7086,205.8214,204.8057,205.4923,58123.0
2020-09-14 10:20:00,218.48,218.61,218.17,218.39,16212.0,205.4735,205.5957,205.1819,205.3888,16212.0
2020-09-14 10:30:00,218.44,218.44,217.6,217.62,19700.0,205.4358,205.4358,204.6458,204.6647,19700.0
2020-09-14 10:40:00,217.61,218.34,217.6,218.32,15201.0,204.6552,205.3418,204.6458,205.323,15201.0
2020-09-14 10:50:00,218.51,218.56,217.82,217.91,20300.0,205.5017,205.5487,204.8527,204.9374,20300.0
2020-09-14 11:00:00,217.86,218.04,217.65,217.83,11991.0,204.8904,205.0596,204.6929,204.8622,11991.0
2020-09-14 11:10:00,217.77,217.77,217.28,217.33,14407.0,204.8057,204.8057,204.3449,204.3919,14407.0
2020-09-14 11:20:00,217.33,217.33,217.08,217.22,16265.0,204.3919,204.3919,204.1568,204.2885,16265.0
2020-09-14 11:30:00,217.22,218.4,217.13,218.34,26477.0,204.2885,205.3982,204.2038,205.3418,26477.0
2020-09-14 11:40:00,218.3,218.53,218.05,218.33,16194.0,205.3042,205.5205,205.0691,205.3324,16194.0
2020-09-14 11:50:00,218.33,218.66,218.29,218.36,13222.0,205.3324,205.6427,205.2948,205.3606,13222.0
2020-09-14 12:00:00,218.3,218.62,217.97,217.97,11750.0,205.3042,205.6051,204.9938,204.9938,11750.0
2020-09-14 12:10:00,217.94,218.37,217.87,218.24,12919.0,204.9656,205.37,204.8998,205.2477,12919.0
2020-09-14 12:20:00,218.13,218.23,217.92,218.12,7510.0,205.1443,205.2383,204.9468,205.1349,7510.0
2020-09-14 12:30:00,218.08,218.31,217.96,217.96,12838.0,205.0973,205.3136,204.9844,204.9844,12838.0
2020-09-14 12:40:00,217.98,218.27,217.78,218.12,19249.0,205.0032,205.276,204.8151,205.1349,19249.0
2020-09-14 12:50:00,218.16,218.71,218.16,218.63,14003.0,205.1725,205.6898,205.1725,205.6145,14003.0
2020-09-14 13:00:00,218.59,218.88,218.43,218.43,15508.0,205.5769,205.8496,205.4264,205.4264,15508.0
2020-09-14 13:10:00,218.42,218.73,218.26,218.29,8610.0,205.417,205.7086,205.2666,205.2948,8610.0
2020-09-14 13:20:00,218.35,218.49,218.14,218.34,10732.0,205.3512,205.4829,205.1537,205.3418,10732.0
2020-09-14 13:30:00,218.42,218.46,217.87,218.11,15335.0,205.417,205.4546,204.8998,205.1255,15335.0
2020-09-14 13:40:00,218.18,218.18,217.6,217.6,9263.0,205.1913,205.1913,204.6458,204.6458,9263.0
2020-09-14 13:50:00,217.6,218.13,217.51,218.01,9152.0,204.6458,205.1443,204.5612,205.0314,9152.0
2020-09-14 14:00:00,218.07,218.13,217.72,217.81,10099.0,205.0879,205.1443,204.7587,204.8433,10099.0
2020-09-14 14:10:00,217.86,218.27,217.84,218.27,11525.0,204.8904,205.276,204.8716,205.276,11525.0
2020-09-14 14:20:00,218.22,218.43,218.05,218.15,10880.0,205.2289,205.4264,205.0691,205.1631,10880.0
2020-09-14 14:30:00,218.23,218.37,218.09,218.25,10502.0,205.2383,205.37,205.1067,205.2571,10502.0
2020-09-14 14:40:00,218.24,218.55,218.09,218.23,13236.0,205.2477,205.5393,205.1067,205.2383,13236.0
2020-09-14 14:50:00,218.28,218.56,217.92,218.56,20267.0,205.2854,205.5487,204.9468,205.5487,20267.0
2020-09-14 15:00:00,218.57,218.71,217.89,218.21,22224.0,205.5581,205.6898,204.9186,205.2195,22224.0
2020-09-14 15:10:00,218.0,218.0,217.53,217.89,12418.0,205.022,205.022,204.58,204.9186,12418.0
2020-09-14 15:20:00,217.79,217.87,217.21,217.75,12403.0,204.8245,204.8998,204.2791,204.7869,12403.0
2020-09-14 15:30:00,217.72,218.07,217.52,218.03,17809.0,204.7587,205.0879,204.5706,205.0502,17809.0
2020-09-14 15:40:00,218.08,218.89,218.03,218.88,30136.0,205.0973,205.859,205.0502,205.8496,30136.0
2020-09-14 15:50:00,218.81,218.88,218.23,218.24,65439.0,205.7838,205.8496,205.2383,205.2477,65439.0
2020-09-15 09:30:00,219.81,220.96,219.58,220.03,85769.0,206.7243,207.8058,206.508,206.9312,85769.0
2020-09-15 09:40:00,219.97,220.73,219.25,219.36,26038.0,206.8748,207.5895,206.1976,206.3011,26038.0
2020-09-15 09:50:00,219.25,219.52,218.15,218.8,43967.0,206.1976,206.4515,205.1631,205.7744,43967.0
2020-09-15 10:00:00,218.83,219.01,217.1,218.13,40752.0,205.8026,205.9719,204.1756,205.1443,40752.0
2020-09-15 10:10:00,218.11,218.18,217.27,217.94,80317.0,205.1255,205.1913,204.3355,204.9656,80317.0
2020-09-15 10:20:00,217.87,218.12,217.5,217.66,38609.0,204.8998,205.1349,204.5518,204.7023,38609.0
2020-09-15 10:30:00,217.7,218.25,217.69,217.88,25672.0,204.7399,205.2571,204.7305,204.9092,25672.0
2020-09-15 10:40:00,217.81,218.08,217.39,217.76,23632.0,204.8433,205.0973,204.4483,204.7963,23632.0
2020-09-15 10:50:00,217.78,218.15,217.29,217.59,23548.0,204.8151,205.1631,204.3543,204.6364,23548.0
2020-09-15 11:00:00,217.59,218.52,217.45,218.26,25994.0,204.6364,205.5111,204.5048,205.2666,25994.0
2020-09-15 11:10:00,218.23,218.51,218.2,218.4,8966.0,205.2383,205.5017,205.2101,205.3982,8966.0
2020-09-15 11:20:00,218.41,218.48,218.02,218.48,7929.0,205.4076,205.4735,205.0408,205.4735,7929.0
2020-09-15 11:30:00,218.42,218.46,218.04,218.1,7649.0,205.417,205.4546,205.0596,205.1161,7649.0
2020-09-15 11:40:00,218.05,218.05,217.8,217.91,6217.0,205.0691,205.0691,204.8339,204.9374,6217.0
2020-09-15 11:50:00,217.91,218.0,217.68,217.7,10037.0,204.9374,205.022,204.7211,204.7399,10037.0
2020-09-15 12:00:00,217.66,217.76,217.35,217.44,10968.0,204.7023,204.7963,204.4107,204.4954,10968.0
2020-09-15 12:10:00,217.41,217.52,217.2,217.27,6676.0,204.4672,204.5706,204.2697,204.3355,6676.0
2020-09-15 12:20:00,217.24,217.24,216.93,216.93,14938.0,204.3073,204.3073,204.0157,204.0157,14938.0
2020-09-15 12:30:00,216.9,217.21,216.76,217.06,17589.0,203.9875,204.2791,203.8558,204.138,17589.0
2020-09-15 12:40:00,217.1,217.15,216.6,216.74,9396.0,204.1756,204.2226,203.7054,203.837,9396.0
2020-09-15 12:50:00,216.75,216.85,216.4,216.83,18303.0,203.8464,203.9405,203.5173,203.9217,18303.0
2020-09-15 13:00:00,216.8,216.87,216.36,216.5,12955.0,203.8935,203.9593,203.4797,203.6113,12955.0
2020-09-15 13:10:00,216.5,216.63,216.44,216.55,8672.0,203.6113,203.7336,203.5549,203.6584,8672.0
2020-09-15 13:20:00,216.5,216.56,216.11,216.4,14815.0,203.6113,203.6678,203.2445,203.5173,14815.0
2020-09-15 13:30:00,216.38,216.43,216.11,216.37,11987.0,203.4985,203.5455,203.2445,203.4891,11987.0
2020-09-15 13:40:00,216.34,216.61,216.31,216.4,24820.0,203.4609,203.7148,203.4326,203.5173,24820.0
2020-09-15 13:50:00,216.37,216.37,215.86,215.96,21543.0,203.4891,203.4891,203.0094,203.1035,21543.0
2020-09-15 14:00:00,215.93,216.08,215.69,215.8,19336.0,203.0753,203.2163,202.8495,202.953,19336.0
2020-09-15 14:10:00,215.84,215.95,215.55,215.58,16120.0,202.9906,203.0941,202.7179,202.7461,16120.0
2020-09-15 14:20:00,215.58,215.7,215.36,215.58,24303.0,202.7461,202.859,202.5392,202.7461,24303.0
2020-09-15 14:30:00,215.54,215.56,215.19,215.4,35012.0,202.7085,202.7273,202.3793,202.5768,35012.0
2020-09-15 14:40:00,215.37,215.5,215.35,215.42,12565.0,202.5486,202.6709,202.5298,202.5956,12565.0
2020-09-15 14:50:00,215.4,215.5,215.25,215.46,19431.0,202.5768,202.6709,202.4357,202.6332,19431.0
2020-09-15 15:00:00,215.47,215.84,215.3,215.39,25540.0,202.6426,202.9906,202.4828,202.5674,25540.0
2020-09-15 15:10:00,215.37,216.01,215.19,215.71,26191.0,202.5486,203.1505,202.3793,202.8684,26191.0
2020-09-15 15:20:00,215.75,216.15,215.51,216.12,43068.0,202.906,203.2822,202.6803,203.2539,43068.0
2020-09-15 15:30:00,216.12,216.18,215.72,215.73,55509.0,203.2539,203.3104,202.8778,202.8872,55509.0
2020-09-15 15:40:00,215.74,216.52,215.6,216.33,70038.0,202.8966,203.6301,202.7649,203.4514,70038.0
2020-09-15 15:50:00,216.3,216.44,215.65,215.77,95765.0,203.4232,203.5549,202.8119,202.9248,95765.0
2020-09-16 09:30:00,217.16,218.92,216.4,216.48,42954.0,204.232,205.8873,203.5173,203.5925,42954.0
2020-09-16 09:40:00,216.49,216.53,214.86,216.09,34770.0,203.6019,203.6395,202.069,203.2257,34770.0
2020-09-16 09:50:00,216.26,216.75,215.48,216.09,22446.0,203.3856,203.8464,202.6521,203.2257,22446.0
2020-09-16 10:00:00,216.26,216.26,215.58,215.94,18730.0,203.3856,203.3856,202.7461,203.0847,18730.0
2020-09-16 10:10:00,215.86,216.62,215.41,216.55,16269.0,203.0094,203.7242,202.5862,203.6584,16269.0
2020-09-16 10:20:00,216.45,216.66,215.82,216.04,13643.0,203.5643,203.7618,202.9718,203.1787,13643.0
2020-09-16 10:30:00,216.0,216.34,215.46,215.98,16577.0,203.1411,203.4609,202.6332,203.1223,16577.0
2020-09-16 10:40:00,216.03,216.41,215.99,216.32,18379.0,203.1693,203.5267,203.1317,203.442,18379.0
2020-09-16 10:50:00,216.37,216.84,216.23,216.7,19373.0,203.4891,203.9311,203.3574,203.7994,19373.0
2020-09-16 11:00:00,216.69,217.76,216.69,217.63,14534.0,203.79,204.7963,203.79,204.6741,14534.0
2020-09-16 11:10:00,217.7,218.01,217.54,217.93,13668.0,204.7399,205.0314,204.5894,204.9562,13668.0
2020-09-16 11:20:00,217.77,218.3,217.74,217.97,11625.0,204.8057,205.3042,204.7775,204.9938,11625.0
2020-09-16 11:30:00,217.91,218.07,217.62,217.93,9004.0,204.9374,205.0879,204.6647,204.9562,9004.0
2020-09-16 11:40:00,217.7,217.81,217.52,217.63,8750.0,204.7399,204.8433,204.5706,204.6741,8750.0
2020-09-16 11:50:00,217.64,217.83,217.38,217.39,8838.0,204.6835,204.8622,204.4389,204.4483,8838.0
2020-09-16 12:00:00,217.36,217.53,217.05,217.05,7833.0,204.4201,204.58,204.1286,204.1286,7833.0
2020-09-16 12:10:00,217.08,217.19,216.3,216.66,26473.0,204.1568,204.2603,203.4232,203.7618,26473.0
2020-09-16 12:20:00,216.65,216.96,216.65,216.65,8734.0,203.7524,204.0439,203.7524,203.7524,8734.0
2020-09-16 12:30:00,216.6,216.72,216.51,216.65,10537.0,203.7054,203.8182,203.6207,203.7524,10537.0
2020-09-16 12:40:00,216.64,216.68,216.01,216.11,9809.0,203.743,203.7806,203.1505,203.2445,9809.0
2020-09-16 12:50:00,216.06,216.37,216.02,216.2,16193.0,203.1975,203.4891,203.1599,203.3292,16193.0
2020-09-16 13:00:00,216.21,216.22,215.63,215.71,14869.0,203.3386,203.348,202.7931,202.8684,14869.0
2020-09-16 13:10:00,215.65,215.82,215.32,215.77,19912.0,202.8119,202.9718,202.5016,202.9248,19912.0
2020-09-16 13:20:00,215.74,216.0,215.55,215.59,10425.0,202.8966,203.1411,202.7179,202.7555,10425.0
2020-09-16 13:30:00,215.59,215.74,215.23,215.35,15700.0,202.7555,202.8966,202.4169,202.5298,15700.0
2020-09-16 13:40:00,215.38,215.69,215.21,215.55,13203.0,202.558,202.8495,202.3981,202.7179,13203.0
2020-09-16 13:50:00,215.55,216.0,215.49,215.95,12325.0,202.7179,203.1411,202.6615,203.0941,12325.0
2020-09-16 14:00:00,215.99,216.6,215.87,216.08,13762.0,203.1317,203.7054,203.0188,203.2163,13762.0
2020-09-16 14:10:00,216.05,216.57,215.91,216.32,12470.0,203.1881,203.6772,203.0565,203.442,12470.0
2020-09-16 14:20:00,216.45,216.48,216.22,216.4,12783.0,203.5643,203.5925,203.348,203.5173,12783.0
2020-09-16 14:30:00,216.5,216.95,216.25,216.92,15346.0,203.6113,204.0345,203.3762,204.0063,15346.0
2020-09-16 14:40:00,216.94,217.02,216.35,216.55,10596.0,204.0251,204.1004,203.4703,203.6584,10596.0
2020-09-16 14:50:00,216.55,216.55,215.79,216.28,14130.0,203.6584,203.6584,202.9436,203.4044,14130.0
2020-09-16 15:00:00,216.23,216.56,215.76,215.76,15329.0,203.3574,203.6678,202.9154,202.9154,15329.0
2020-09-16 15:10:00,215.8,215.86,215.1,215.78,21582.0,202.953,203.0094,202.2947,202.9342,21582.0
2020-09-16 15:20:00,215.83,216.03,215.3,215.56,26934.0,202.9812,203.1693,202.4828,202.7273,26934.0
2020-09-16 15:30:00,215.51,216.38,215.1,216.02,30040.0,202.6803,203.4985,202.2947,203.1599,30040.0
2020-09-16 15:40:00,216.05,216.96,215.68,216.42,43671.0,203.1881,204.0439,202.8401,203.5361,43671.0
2020-09-16 15:50:00,216.51,216.52,215.32,215.43,79831.0,203.6207,203.6301,202.5016,202.605,79831.0
2020-09-17 09:30:00,213.8,214.69,212.01,214.09,39723.0,201.0721,201.9091,199.3886,201.3448,39723.0
2020-09-17 09:40:00,214.03,214.9,213.7,214.6,20079.0,201.2884,202.1066,200.978,201.8244,20079.0
2020-09-17 09:50:00,214.59,215.85,214.54,215.85,14671.0,201.815,203.0,201.768,203.0,14671.0
2020-09-17 10:00:00,215.97,216.94,215.9,216.77,25058.0,203.1129,204.0251,203.047,203.8653,25058.0
2020-09-17 10:10:00,216.81,217.59,216.8,217.07,21427.0,203.9029,204.6364,203.8935,204.1474,21427.0
2020-09-17 10:20:00,217.17,217.94,216.85,217.94,14726.0,204.2414,204.9656,203.9405,204.9656,14726.0
2020-09-17 10:30:00,217.9,218.57,217.66,218.39,17880.0,204.928,205.5581,204.7023,205.3888,17880.0
2020-09-17 10:40:00,218.39,219.6,218.08,219.38,30697.0,205.3888,206.5268,205.0973,206.3199,30697.0
2020-09-17 10:50:00,219.48,220.06,219.43,219.66,50299.0,206.4139,206.9594,206.3669,206.5832,50299.0
2020-09-17 11:00:00,219.69,220.76,219.69,220.67,51943.0,206.6114,207.6177,206.6114,207.5331,51943.0
2020-09-17 11:10:00,220.63,220.7,219.88,220.68,28174.0,207.4955,207.5613,206.7901,207.5425,28174.0
2020-09-17 11:20:00,220.77,220.84,220.28,220.55,41253.0,207.6271,207.693,207.1663,207.4202,41253.0
2020-09-17 11:30:00,220.59,221.31,220.39,220.73,47384.0,207.4578,208.135,207.2697,207.5895,47384.0
2020-09-17 11:40:00,220.82,221.22,220.58,221.17,26780.0,207.6741,208.0503,207.4484,208.0033,26780.0
2020-09-17 11:50:00,221.16,221.6,220.58,220.63,38618.0,207.9939,208.4077,207.4484,207.4955,38618.0
2020-09-17 12:00:00,220.54,220.81,220.43,220.66,13824.0,207.4108,207.6647,207.3074,207.5237,13824.0
2020-09-17 12:10:00,220.69,220.7,218.22,218.78,90735.0,207.5519,207.5613,205.2289,205.7556,90735.0
2020-09-17 12:20:00,218.75,219.16,218.28,219.16,25719.0,205.7274,206.113,205.2854,206.113,25719.0
2020-09-17 12:30:00,219.15,219.38,218.95,219.38,9287.0,206.1036,206.3199,205.9155,206.3199,9287.0
2020-09-17 12:40:00,219.29,219.56,219.0,219.43,11356.0,206.2352,206.4892,205.9625,206.3669,11356.0
2020-09-17 12:50:00,219.36,219.83,219.15,219.71,8965.0,206.3011,206.7431,206.1036,206.6302,8965.0
2020-09-17 13:00:00,219.74,219.93,219.57,219.81,9751.0,206.6584,206.8371,206.4986,206.7243,9751.0
2020-09-17 13:10:00,219.76,219.88,219.55,219.72,8096.0,206.6773,206.7901,206.4798,206.6396,8096.0
2020-09-17 13:20:00,219.71,220.11,219.6,219.69,12041.0,206.6302,207.0064,206.5268,206.6114,12041.0
2020-09-17 13:30:00,219.6,219.78,219.47,219.7,14821.0,206.5268,206.6961,206.4045,206.6208,14821.0
2020-09-17 13:40:00,219.7,219.95,219.56,219.67,10611.0,206.6208,206.8559,206.4892,206.5926,10611.0
2020-09-17 13:50:00,219.66,219.88,219.6,219.6,11810.0,206.5832,206.7901,206.5268,206.5268,11810.0
2020-09-17 14:00:00,219.65,220.16,219.61,220.09,15631.0,206.5738,207.0534,206.5362,206.9876,15631.0
2020-09-17 14:10:00,220.06,220.35,219.91,219.92,15640.0,206.9594,207.2321,206.8183,206.8277,15640.0
2020-09-17 14:20:00,219.96,220.0,219.61,219.61,18127.0,206.8653,206.903,206.5362,206.5362,18127.0
2020-09-17 14:30:00,219.49,219.68,219.0,219.03,58116.0,206.4233,206.602,205.9625,205.9907,58116.0
2020-09-17 14:40:00,219.0,219.39,218.89,219.26,13069.0,205.9625,206.3293,205.859,206.207,13069.0
2020-09-17 14:50:00,219.32,219.38,219.09,219.26,14597.0,206.2634,206.3199,206.0471,206.207,14597.0
2020-09-17 15:00:00,219.31,219.62,218.0,218.93,166145.0,206.254,206.5456,205.022,205.8967,166145.0
2020-09-17 15:10:00,218.96,219.35,218.46,218.46,23797.0,205.9249,206.2917,205.4546,205.4546,23797.0
2020-09-17 15:20:00,218.51,219.09,218.51,219.07,20213.0,205.5017,206.0471,205.5017,206.0283,20213.0
2020-09-17 15:30:00,219.05,220.12,218.92,220.09,44603.0,206.0095,207.0158,205.8873,206.9876,44603.0
2020-09-17 15:40:00,220.15,220.36,219.54,219.96,50702.0,207.044,207.2415,206.4704,206.8653,50702.0
2020-09-17 15:50:00,219.9,220.13,219.66,219.95,72644.0,206.8089,207.0252,206.5832,206.8559,72644.0
2020-09-18 09:30:00,219.47,221.1,219.45,220.93,253965.0,206.4045,207.9375,206.3857,207.7776,253965.0
2020-09-18 09:40:00,221.17,221.72,220.17,220.28,24671.0,208.0033,208.5206,207.0628,207.1663,24671.0
2020-09-18 09:50:00,220.38,221.73,220.08,221.25,30406.0,207.2603,208.53,206.9782,208.0786,30406.0
2020-09-18 10:00:00,221.35,222.63,221.03,222.58,25146.0,208.1726,209.3764,207.8716,209.3294,25146.0
2020-09-18 10:10:00,222.46,223.88,222.46,223.86,67856.0,209.2165,210.552,209.2165,210.5332,67856.0
2020-09-18 10:20:00,223.89,224.94,223.76,224.58,117042.0,210.5614,211.5489,210.4391,211.2103,117042.0
2020-09-18 10:30:00,224.62,224.78,224.14,224.3,70450.0,211.2479,211.3984,210.7965,210.947,70450.0
2020-09-18 10:40:00,224.29,224.43,223.52,224.43,24305.0,210.9376,211.0692,210.2134,211.0692,24305.0
2020-09-18 10:50:00,224.45,224.46,223.38,223.71,25423.0,211.088,211.0975,210.0817,210.3921,25423.0
2020-09-18 11:00:00,223.75,224.13,223.17,224.1,29526.0,210.4297,210.7871,209.8842,210.7589,29526.0
2020-09-18 11:10:00,224.03,224.1,223.03,223.09,20152.0,210.6931,210.7589,209.7526,209.809,20152.0
2020-09-18 11:20:00,223.09,223.99,223.09,223.89,14865.0,209.809,210.6554,209.809,210.5614,14865.0
2020-09-18 11:30:00,223.95,224.05,223.51,223.86,16794.0,210.6178,210.7119,210.204,210.5332,16794.0
2020-09-18 11:40:00,223.95,224.63,223.62,224.63,17604.0,210.6178,211.2573,210.3075,211.2573,17604.0
2020-09-18 11:50:00,224.63,225.38,224.59,224.68,72415.0,211.2573,211.9627,211.2197,211.3044,72415.0
2020-09-18 12:00:00,224.61,224.66,223.71,223.71,16622.0,211.2385,211.2855,210.3921,210.3921,16622.0
2020-09-18 12:10:00,223.71,223.81,223.28,223.33,14247.0,210.3921,210.4861,209.9877,210.0347,14247.0
2020-09-18 12:20:00,223.32,223.69,223.06,223.63,18053.0,210.0253,210.3733,209.7808,210.3169,18053.0
2020-09-18 12:30:00,223.71,223.71,222.96,223.59,19634.0,210.3921,210.3921,209.6868,210.2792,19634.0
2020-09-18 12:40:00,223.51,223.9,223.41,223.78,14458.0,210.204,210.5708,210.11,210.4579,14458.0
2020-09-18 12:50:00,223.66,223.67,223.16,223.46,18204.0,210.3451,210.3545,209.8748,210.157,18204.0
2020-09-18 13:00:00,223.37,223.52,223.0,223.41,16275.0,210.0723,210.2134,209.7244,210.11,16275.0
2020-09-18 13:10:00,223.32,224.04,223.27,223.4,17166.0,210.0253,210.7025,209.9783,210.1006,17166.0
2020-09-18 13:20:00,223.43,223.62,222.8,222.86,15725.0,210.1288,210.3075,209.5363,209.5927,15725.0
2020-09-18 13:30:00,222.59,222.59,221.88,222.31,20664.0,209.3388,209.3388,208.671,209.0754,20664.0
2020-09-18 13:40:00,222.34,222.6,222.05,222.41,14952.0,209.1037,209.3482,208.8309,209.1695,14952.0
2020-09-18 13:50:00,222.48,222.48,222.09,222.23,12965.0,209.2353,209.2353,208.8685,209.0002,12965.0
2020-09-18 14:00:00,222.34,222.34,221.85,222.18,9842.0,209.1037,209.1037,208.6428,208.9532,9842.0
2020-09-18 14:10:00,222.21,222.65,222.03,222.04,12731.0,208.9814,209.3952,208.8121,208.8215,12731.0
2020-09-18 14:20:00,222.04,222.75,222.04,222.27,14686.0,208.8215,209.4893,208.8215,209.0378,14686.0
2020-09-18 14:30:00,222.2,222.3,222.04,222.05,9964.0,208.972,209.066,208.8215,208.8309,9964.0
2020-09-18 14:40:00,222.12,222.3,221.9,222.15,13002.0,208.8968,209.066,208.6899,208.925,13002.0
2020-09-18 14:50:00,222.09,222.18,221.74,221.96,12078.0,208.8685,208.9532,208.5394,208.7463,12078.0
2020-09-18 15:00:00,221.98,222.25,221.91,221.99,18901.0,208.7651,209.019,208.6993,208.7745,18901.0
2020-09-18 15:10:00,221.95,222.2,221.84,222.15,25915.0,208.7369,208.972,208.6334,208.925,25915.0
2020-09-18 15:20:00,222.11,222.12,221.75,222.02,28066.0,208.8874,208.8968,208.5488,208.8027,28066.0
2020-09-18 15:30:00,222.01,222.54,221.65,222.42,47515.0,208.7933,209.2918,208.4547,209.1789,47515.0
2020-09-18 15:40:00,222.42,222.88,222.12,222.4,66313.0,209.1789,209.6115,208.8968,209.1601,66313.0
2020-09-18 15:50:00,222.23,222.71,221.76,221.76,122365.0,209.0002,209.4516,208.5582,208.5582,122365.0
2020-09-21 09:30:00,216.25,217.45,214.37,215.33,89808.0,203.3762,204.5048,201.6081,202.511,89808.0
2020-09-21 09:40:00,215.03,215.14,213.75,214.65,46277.0,202.2288,202.3323,201.025,201.8715,46277.0
2020-09-21 09:50:00,214.54,214.86,213.99,214.18,33381.0,201.768,202.069,201.2508,201.4294,33381.0
2020-09-21 10:00:00,214.18,214.81,212.8,213.06,41443.0,201.4294,202.0219,200.1316,200.3761,41443.0
2020-09-21 10:10:00,213.27,213.51,212.04,212.24,52522.0,200.5736,200.7993,199.4168,199.6049,52522.0
2020-09-21 10:20:00,212.19,212.94,211.79,212.94,41668.0,199.5579,200.2633,199.1817,200.2633,41668.0
2020-09-21 10:30:00,212.92,212.92,211.31,211.31,23222.0,200.2445,200.2445,198.7303,198.7303,23222.0
2020-09-21 10:40:00,211.36,212.38,211.02,212.21,26464.0,198.7773,199.7366,198.4576,199.5767,26464.0
2020-09-21 10:50:00,212.16,212.47,211.62,211.62,37111.0,199.5297,199.8212,199.0218,199.0218,37111.0
2020-09-21 11:00:00,211.5,212.71,211.39,212.5,36280.0,198.909,200.047,198.8055,199.8495,36280.0
2020-09-21 11:10:00,212.51,212.51,210.5,210.66,23034.0,199.8589,199.8589,197.9685,198.119,23034.0
2020-09-21 11:20:00,210.81,211.01,210.33,210.6,34946.0,198.2601,198.4482,197.8086,198.0626,34946.0
2020-09-21 11:30:00,210.55,211.22,210.17,210.9,21749.0,198.0155,198.6457,197.6582,198.3447,21749.0
2020-09-21 11:40:00,210.99,211.69,210.71,211.52,18653.0,198.4293,199.0877,198.166,198.9278,18653.0
2020-09-21 11:50:00,211.47,211.75,211.25,211.45,13840.0,198.8808,199.1441,198.6739,198.862,13840.0
2020-09-21 12:00:00,211.45,212.63,211.43,212.4,13728.0,198.862,199.9717,198.8432,199.7554,13728.0
2020-09-21 12:10:00,212.29,212.61,212.0,212.55,13315.0,199.652,199.9529,199.3792,199.8965,13315.0
2020-09-21 12:20:00,212.64,213.03,212.34,212.49,14833.0,199.9811,200.3479,199.699,199.8401,14833.0
2020-09-21 12:30:00,212.47,212.47,212.02,212.4,11594.0,199.8212,199.8212,199.398,199.7554,11594.0
2020-09-21 12:40:00,212.31,212.66,211.79,211.86,11524.0,199.6708,199.9999,199.1817,199.2476,11524.0
2020-09-21 12:50:00,211.87,211.9,211.17,211.32,10366.0,199.257,199.2852,198.5986,198.7397,10366.0
2020-09-21 13:00:00,211.45,211.45,210.58,210.72,15747.0,198.862,198.862,198.0438,198.1754,15747.0
2020-09-21 13:10:00,210.71,211.09,210.63,210.99,17905.0,198.166,198.5234,198.0908,198.4293,17905.0
2020-09-21 13:20:00,211.03,211.3,210.9,211.04,15311.0,198.467,198.7209,198.3447,198.4764,15311.0
2020-09-21 13:30:00,211.0,211.12,210.73,210.96,16951.0,198.4388,198.5516,198.1848,198.4011,16951.0
2020-09-21 13:40:00,210.97,211.04,210.7,210.89,20728.0,198.4105,198.4764,198.1566,198.3353,20728.0
2020-09-21 13:50:00,210.83,211.1,210.64,210.76,21892.0,198.2789,198.5328,198.1002,198.213,21892.0
2020-09-21 14:00:00,210.73,211.02,210.26,210.96,18617.0,198.1848,198.4576,197.7428,198.4011,18617.0
2020-09-21 14:10:00,211.04,211.61,210.99,211.28,16809.0,198.4764,199.0124,198.4293,198.7021,16809.0
2020-09-21 14:20:00,211.31,212.41,211.27,212.37,18360.0,198.7303,199.7648,198.6927,199.7272,18360.0
2020-09-21 14:30:00,212.32,212.33,211.6,211.86,22696.0,199.6802,199.6896,199.003,199.2476,22696.0
2020-09-21 14:40:00,211.99,212.14,211.82,212.07,14337.0,199.3698,199.5109,199.2099,199.4451,14337.0
2020-09-21 14:50:00,212.04,212.93,212.04,212.78,37870.0,199.4168,200.2539,199.4168,200.1128,37870.0
2020-09-21 15:00:00,212.75,213.37,212.55,213.22,27146.0,200.0846,200.6677,199.8965,200.5266,27146.0
2020-09-21 15:10:00,213.22,213.54,213.09,213.37,27689.0,200.5266,200.8275,200.4043,200.6677,27689.0
2020-09-21 15:20:00,213.4,214.0,213.35,213.62,19690.0,200.6959,201.2602,200.6489,200.9028,19690.0
2020-09-21 15:30:00,213.63,214.34,213.38,214.01,42385.0,200.9122,201.5799,200.6771,201.2696,42385.0
2020-09-21 15:40:00,214.06,214.41,213.55,214.01,56927.0,201.3166,201.6457,200.8369,201.2696,56927.0
2020-09-21 15:50:00,214.01,214.5,213.52,214.25,122924.0,201.2696,201.7304,200.8087,201.4953,122924.0
2020-09-22 09:30:00,215.09,216.42,214.53,216.27,59565.0,202.2853,203.5361,201.7586,203.395,59565.0
2020-09-22 09:40:00,216.29,217.32,215.81,216.42,35242.0,203.4138,204.3825,202.9624,203.5361,35242.0
2020-09-22 09:50:00,216.52,216.99,216.03,216.85,25528.0,203.6301,204.0722,203.1693,203.9405,25528.0
2020-09-22 10:00:00,216.83,217.82,216.53,217.71,18824.0,203.9217,204.8527,203.6395,204.7493,18824.0
2020-09-22 10:10:00,217.69,218.63,217.4,218.42,32912.0,204.7305,205.6145,204.4577,205.417,32912.0
2020-09-22 10:20:00,218.46,218.84,218.18,218.76,23375.0,205.4546,205.812,205.1913,205.7368,23375.0
2020-09-22 10:30:00,218.7,219.06,218.43,218.43,42412.0,205.6804,206.0189,205.4264,205.4264,42412.0
2020-09-22 10:40:00,218.35,218.41,216.83,217.23,35771.0,205.3512,205.4076,203.9217,204.2979,35771.0
2020-09-22 10:50:00,217.18,217.41,215.86,215.89,25573.0,204.2508,204.4672,203.0094,203.0376,25573.0
2020-09-22 11:00:00,215.97,216.53,215.8,216.38,31968.0,203.1129,203.6395,202.953,203.4985,31968.0
2020-09-22 11:10:00,216.36,217.5,216.35,217.23,23465.0,203.4797,204.5518,203.4703,204.2979,23465.0
2020-09-22 11:20:00,217.31,217.87,217.24,217.52,17684.0,204.3731,204.8998,204.3073,204.5706,17684.0
2020-09-22 11:30:00,217.62,217.62,216.31,216.5,19408.0,204.6647,204.6647,203.4326,203.6113,19408.0
2020-09-22 11:40:00,216.55,217.04,216.39,216.65,24067.0,203.6584,204.1192,203.5079,203.7524,24067.0
2020-09-22 11:50:00,216.48,216.95,216.33,216.95,10796.0,203.5925,204.0345,203.4514,204.0345,10796.0
2020-09-22 12:00:00,216.95,217.79,216.95,217.72,11689.0,204.0345,204.8245,204.0345,204.7587,11689.0
2020-09-22 12:10:00,217.77,217.83,217.2,217.42,23261.0,204.8057,204.8622,204.2697,204.4766,23261.0
2020-09-22 12:20:00,217.37,217.37,216.57,216.71,18622.0,204.4295,204.4295,203.6772,203.8088,18622.0
2020-09-22 12:30:00,216.75,217.1,216.68,216.99,12668.0,203.8464,204.1756,203.7806,204.0722,12668.0
2020-09-22 12:40:00,217.0,217.04,216.62,216.76,10528.0,204.0816,204.1192,203.7242,203.8558,10528.0
2020-09-22 12:50:00,216.78,216.8,216.02,216.06,15903.0,203.8747,203.8935,203.1599,203.1975,15903.0
2020-09-22 13:00:00,216.08,216.24,215.78,216.15,10880.0,203.2163,203.3668,202.9342,203.2822,10880.0
2020-09-22 13:10:00,216.18,216.8,216.17,216.69,9582.0,203.3104,203.8935,203.301,203.79,9582.0
2020-09-22 13:20:00,216.72,217.52,216.69,217.39,10379.0,203.8182,204.5706,203.79,204.4483,10379.0
2020-09-22 13:30:00,217.36,217.84,217.36,217.58,10338.0,204.4201,204.8716,204.4201,204.627,10338.0
2020-09-22 13:40:00,217.66,217.87,217.45,217.84,8347.0,204.7023,204.8998,204.5048,204.8716,8347.0
2020-09-22 13:50:00,217.87,217.87,217.2,217.36,12021.0,204.8998,204.8998,204.2697,204.4201,12021.0
2020-09-22 14:00:00,217.41,217.82,217.41,217.45,9916.0,204.4672,204.8527,204.4672,204.5048,9916.0
2020-09-22 14:10:00,217.34,217.57,217.07,217.46,10147.0,204.4013,204.6176,204.1474,204.5142,10147.0
2020-09-22 14:20:00,217.35,217.42,217.01,217.4,12242.0,204.4107,204.4766,204.091,204.4577,12242.0
2020-09-22 14:30:00,217.42,217.51,217.16,217.28,11515.0,204.4766,204.5612,204.232,204.3449,11515.0
2020-09-22 14:40:00,217.21,217.67,217.21,217.46,17542.0,204.2791,204.7117,204.2791,204.5142,17542.0
2020-09-22 14:50:00,217.5,217.83,217.34,217.44,13131.0,204.5518,204.8622,204.4013,204.4954,13131.0
2020-09-22 15:00:00,217.47,217.55,216.73,217.39,22957.0,204.5236,204.5988,203.8276,204.4483,22957.0
2020-09-22 15:10:00,217.42,217.87,217.11,217.81,12038.0,204.4766,204.8998,204.185,204.8433,12038.0
2020-09-22 15:20:00,217.78,218.35,217.56,218.06,10718.0,204.8151,205.3512,204.6082,205.0785,10718.0
2020-09-22 15:30:00,218.09,218.36,217.68,218.36,19715.0,205.1067,205.3606,204.7211,205.3606,19715.0
2020-09-22 15:40:00,218.34,218.58,218.12,218.47,28827.0,205.3418,205.5675,205.1349,205.464,28827.0
2020-09-22 15:50:00,218.51,218.51,217.49,217.58,90319.0,205.5017,205.5017,204.5424,204.627,90319.0
2020-09-23 09:30:00,217.58,220.33,217.25,219.82,54819.0,204.627,207.2133,204.3167,206.7337,54819.0
2020-09-23 09:40:00,220.0,220.52,219.28,220.42,51948.0,206.903,207.392,206.2258,207.298,51948.0
2020-09-23 09:50:00,220.4,220.51,219.64,219.64,37494.0,207.2792,207.3826,206.5644,206.5644,37494.0
2020-09-23 10:00:00,219.72,220.3,219.68,220.22,18006.0,206.6396,207.1851,206.602,207.1099,18006.0
2020-09-23 10:10:00,220.23,220.24,219.48,219.96,25491.0,207.1193,207.1287,206.4139,206.8653,25491.0
2020-09-23 10:20:00,219.97,220.67,219.93,220.41,31777.0,206.8748,207.5331,206.8371,207.2886,31777.0
2020-09-23 10:30:00,220.36,220.38,218.62,219.03,35389.0,207.2415,207.2603,205.6051,205.9907,35389.0
2020-09-23 10:40:00,219.08,219.9,218.94,219.89,17905.0,206.0377,206.8089,205.9061,206.7995,17905.0
2020-09-23 10:50:00,219.96,220.11,219.06,219.72,14918.0,206.8653,207.0064,206.0189,206.6396,14918.0
2020-09-23 11:00:00,219.65,220.01,219.51,219.93,20336.0,206.5738,206.9124,206.4421,206.8371,20336.0
2020-09-23 11:10:00,219.96,220.05,219.47,219.48,18077.0,206.8653,206.95,206.4045,206.4139,18077.0
2020-09-23 11:20:00,219.77,219.77,219.16,219.24,17271.0,206.6867,206.6867,206.113,206.1882,17271.0
2020-09-23 11:30:00,219.22,219.22,218.93,219.18,13118.0,206.1694,206.1694,205.8967,206.1318,13118.0
2020-09-23 11:40:00,219.23,219.28,218.59,218.71,10508.0,206.1788,206.2258,205.5769,205.6898,10508.0
2020-09-23 11:50:00,218.68,218.68,218.09,218.51,21164.0,205.6615,205.6615,205.1067,205.5017,21164.0
2020-09-23 12:00:00,218.38,218.86,218.3,218.7,11646.0,205.3794,205.8308,205.3042,205.6804,11646.0
2020-09-23 12:10:00,218.75,218.81,217.98,218.21,65211.0,205.7274,205.7838,205.0032,205.2195,65211.0
2020-09-23 12:20:00,218.23,218.49,217.8,218.37,14850.0,205.2383,205.4829,204.8339,205.37,14850.0
2020-09-23 12:30:00,218.36,218.66,218.13,218.59,11317.0,205.3606,205.6427,205.1443,205.5769,11317.0
2020-09-23 12:40:00,218.69,218.71,218.21,218.47,7540.0,205.671,205.6898,205.2195,205.464,7540.0
2020-09-23 12:50:00,218.49,218.78,218.31,218.73,7016.0,205.4829,205.7556,205.3136,205.7086,7016.0
2020-09-23 13:00:00,218.73,218.73,218.24,218.24,12456.0,205.7086,205.7086,205.2477,205.2477,12456.0
2020-09-23 13:10:00,218.3,218.82,218.1,218.82,9502.0,205.3042,205.7932,205.1161,205.7932,9502.0
2020-09-23 13:20:00,218.83,219.1,218.52,218.66,13351.0,205.8026,206.0565,205.5111,205.6427,13351.0
2020-09-23 13:30:00,218.72,219.24,218.63,219.01,11533.0,205.6992,206.1882,205.6145,205.9719,11533.0
2020-09-23 13:40:00,218.94,219.05,218.69,218.77,12639.0,205.9061,206.0095,205.671,205.7462,12639.0
2020-09-23 13:50:00,218.77,218.89,218.41,218.85,17339.0,205.7462,205.859,205.4076,205.8214,17339.0
2020-09-23 14:00:00,218.71,218.8,218.46,218.46,33164.0,205.6898,205.7744,205.4546,205.4546,33164.0
2020-09-23 14:10:00,218.44,218.44,216.58,216.58,17226.0,205.4358,205.4358,203.6866,203.6866,17226.0
2020-09-23 14:20:00,216.71,217.09,216.6,216.91,24190.0,203.8088,204.1662,203.7054,203.9969,24190.0
2020-09-23 14:30:00,216.84,217.13,216.58,216.8,8928.0,203.9311,204.2038,203.6866,203.8935,8928.0
2020-09-23 14:40:00,216.76,216.79,216.18,216.31,12926.0,203.8558,203.8841,203.3104,203.4326,12926.0
2020-09-23 14:50:00,216.34,216.5,215.4,215.46,16490.0,203.4609,203.6113,202.5768,202.6332,16490.0
2020-09-23 15:00:00,215.52,215.8,215.3,215.56,24282.0,202.6897,202.953,202.4828,202.7273,24282.0
2020-09-23 15:10:00,215.5,216.13,215.24,215.59,18466.0,202.6709,203.2634,202.4263,202.7555,18466.0
2020-09-23 15:20:00,215.52,215.76,214.96,215.7,30533.0,202.6897,202.9154,202.163,202.859,30533.0
2020-09-23 15:30:00,215.71,215.84,215.34,215.47,46744.0,202.8684,202.9906,202.5204,202.6426,46744.0
2020-09-23 15:40:00,215.49,215.72,214.91,215.14,45587.0,202.6615,202.8778,202.116,202.3323,45587.0
2020-09-23 15:50:00,215.01,215.34,214.38,214.52,91877.0,202.21,202.5204,201.6175,201.7492,91877.0
2020-09-24 09:30:00,213.7,213.95,211.67,211.67,54331.0,200.978,201.2131,199.0689,199.0689,54331.0
2020-09-24 09:40:00,211.66,214.4,211.38,214.4,31094.0,199.0595,201.6363,198.7961,201.6363,31094.0
2020-09-24 09:50:00,214.41,215.0,214.41,214.63,10117.0,201.6457,202.2006,201.6457,201.8527,10117.0
2020-09-24 10:00:00,214.94,215.8,214.77,215.46,21492.0,202.1442,202.953,201.9843,202.6332,21492.0
2020-09-24 10:10:00,215.44,215.93,214.73,215.67,9832.0,202.6144,203.0753,201.9467,202.8307,9832.0
2020-09-24 10:20:00,215.52,215.6,214.46,215.0,9101.0,202.6897,202.7649,201.6928,202.2006,9101.0
2020-09-24 10:30:00,214.88,214.88,214.07,214.35,9313.0,202.0878,202.0878,201.326,201.5893,9313.0
2020-09-24 10:40:00,214.31,215.04,214.31,214.73,5003.0,201.5517,202.2382,201.5517,201.9467,5003.0
2020-09-24 10:50:00,214.61,214.97,214.11,214.51,8544.0,201.8338,202.1724,201.3636,201.7398,8544.0
2020-09-24 11:00:00,214.54,214.96,214.5,214.71,6836.0,201.768,202.163,201.7304,201.9279,6836.0
2020-09-24 11:10:00,214.79,215.21,214.76,214.76,6056.0,202.0031,202.3981,201.9749,201.9749,6056.0
2020-09-24 11:20:00,214.8,215.53,214.68,215.18,7588.0,202.0125,202.6991,201.8997,202.3699,7588.0
2020-09-24 11:30:00,215.21,215.92,215.16,215.86,14227.0,202.3981,203.0659,202.3511,203.0094,14227.0
2020-09-24 11:40:00,215.8,216.13,215.53,215.65,7705.0,202.953,203.2634,202.6991,202.8119,7705.0
2020-09-24 11:50:00,215.81,216.21,215.73,216.12,10966.0,202.9624,203.3386,202.8872,203.2539,10966.0
2020-09-24 12:00:00,216.2,217.09,216.19,216.93,10491.0,203.3292,204.1662,203.3198,204.0157,10491.0
2020-09-24 12:10:00,217.03,217.08,216.62,216.82,7345.0,204.1098,204.1568,203.7242,203.9123,7345.0
2020-09-24 12:20:00,217.0,217.19,216.72,216.82,6748.0,204.0816,204.2603,203.8182,203.9123,6748.0
2020-09-24 12:30:00,216.5,216.55,215.61,215.86,11977.0,203.6113,203.6584,202.7743,203.0094,11977.0
2020-09-24 12:40:00,215.79,216.44,215.79,216.44,10994.0,202.9436,203.5549,202.9436,203.5549,10994.0
2020-09-24 12:50:00,216.53,217.27,216.47,217.23,5595.0,203.6395,204.3355,203.5831,204.2979,5595.0
2020-09-24 13:00:00,217.26,217.94,217.21,217.92,8544.0,204.3261,204.9656,204.2791,204.9468,8544.0
2020-09-24 13:10:00,217.8,218.6,217.71,218.54,23932.0,204.8339,205.5863,204.7493,205.5299,23932.0
2020-09-24 13:20:00,218.58,219.12,218.5,219.0,18251.0,205.5675,206.0754,205.4923,205.9625,18251.0
2020-09-24 13:30:00,219.01,219.38,218.74,218.98,16204.0,205.9719,206.3199,205.718,205.9437,16204.0
2020-09-24 13:40:00,218.99,219.28,218.81,218.86,12098.0,205.9531,206.2258,205.7838,205.8308,12098.0
2020-09-24 13:50:00,218.85,219.12,218.24,218.27,13629.0,205.8214,206.0754,205.2477,205.276,13629.0
2020-09-24 14:00:00,218.34,218.51,217.86,218.5,11176.0,205.3418,205.5017,204.8904,205.4923,11176.0
2020-09-24 14:10:00,218.41,218.55,217.6,217.61,7096.0,205.4076,205.5393,204.6458,204.6552,7096.0
2020-09-24 14:20:00,217.56,217.96,217.43,217.74,8357.0,204.6082,204.9844,204.486,204.7775,8357.0
2020-09-24 14:30:00,217.72,217.89,217.45,217.64,9662.0,204.7587,204.9186,204.5048,204.6835,9662.0
2020-09-24 14:40:00,217.62,217.91,217.15,217.15,10412.0,204.6647,204.9374,204.2226,204.2226,10412.0
2020-09-24 14:50:00,217.21,217.4,216.47,216.6,10867.0,204.2791,204.4577,203.5831,203.7054,10867.0
2020-09-24 15:00:00,216.59,217.0,216.56,216.77,11159.0,203.696,204.0816,203.6678,203.8653,11159.0
2020-09-24 15:10:00,216.66,217.32,216.53,216.8,11309.0,203.7618,204.3825,203.6395,203.8935,11309.0
2020-09-24 15:20:00,216.72,216.72,215.94,216.11,16402.0,203.8182,203.8182,203.0847,203.2445,16402.0
2020-09-24 15:30:00,216.1,216.46,215.88,216.46,23023.0,203.2351,203.5737,203.0282,203.5737,23023.0
2020-09-24 15:40:00,216.52,216.94,215.94,216.05,23592.0,203.6301,204.0251,203.0847,203.1881,23592.0
2020-09-24 15:50:00,216.12,216.62,215.96,216.61,69132.0,203.2539,203.7242,203.1035,203.7148,69132.0
2020-09-25 09:30:00,214.95,216.62,214.83,216.05,36005.0,202.1536,203.7242,202.0407,203.1881,36005.0
2020-09-25 09:40:00,216.15,217.46,216.15,217.43,31335.0,203.2822,204.5142,203.2822,204.486,31335.0
2020-09-25 09:50:00,217.31,217.83,216.94,217.34,18832.0,204.3731,204.8622,204.0251,204.4013,18832.0
2020-09-25 10:00:00,217.32,217.33,216.25,216.41,17509.0,204.3825,204.3919,203.3762,203.5267,17509.0
2020-09-25 10:10:00,216.32,216.32,215.14,216.15,23331.0,203.442,203.442,202.3323,203.2822,23331.0
2020-09-25 10:20:00,216.26,217.75,216.25,217.48,15680.0,203.3856,204.7869,203.3762,204.533,15680.0
2020-09-25 10:30:00,217.56,217.56,216.64,217.55,12519.0,204.6082,204.6082,203.743,204.5988,12519.0
2020-09-25 10:40:00,217.64,217.87,216.89,217.36,11123.0,204.6835,204.8998,203.9781,204.4201,11123.0
2020-09-25 10:50:00,217.42,218.0,217.36,217.45,12927.0,204.4766,205.022,204.4201,204.5048,12927.0
2020-09-25 11:00:00,217.54,217.54,216.8,217.21,16911.0,204.5894,204.5894,203.8935,204.2791,16911.0
2020-09-25 11:10:00,217.16,218.61,217.15,218.61,11667.0,204.232,205.5957,204.2226,205.5957,11667.0
2020-09-25 11:20:00,218.6,218.6,217.77,217.77,11762.0,205.5863,205.5863,204.8057,204.8057,11762.0
2020-09-25 11:30:00,217.86,218.75,217.83,218.75,11830.0,204.8904,205.7274,204.8622,205.7274,11830.0
2020-09-25 11:40:00,218.63,218.76,217.9,218.05,21143.0,205.6145,205.7368,204.928,205.0691,21143.0
2020-09-25 11:50:00,218.05,218.26,217.88,218.23,17643.0,205.0691,205.2666,204.9092,205.2383,17643.0
2020-09-25 12:00:00,218.11,219.04,218.11,218.93,32949.0,205.1255,206.0001,205.1255,205.8967,32949.0
2020-09-25 12:10:00,218.93,219.64,218.9,219.04,30828.0,205.8967,206.5644,205.8685,206.0001,30828.0
2020-09-25 12:20:00,218.97,219.38,218.8,219.07,19642.0,205.9343,206.3199,205.7744,206.0283,19642.0
2020-09-25 12:30:00,219.13,219.21,218.27,218.51,11037.0,206.0848,206.16,205.276,205.5017,11037.0
2020-09-25 12:40:00,218.59,218.77,218.41,218.41,7794.0,205.5769,205.7462,205.4076,205.4076,7794.0
2020-09-25 12:50:00,218.4,218.77,218.4,218.62,11441.0,205.3982,205.7462,205.3982,205.6051,11441.0
2020-09-25 13:00:00,218.62,219.31,218.4,219.1,9745.0,205.6051,206.254,205.3982,206.0565,9745.0
2020-09-25 13:10:00,219.15,219.56,219.08,219.33,13868.0,206.1036,206.4892,206.0377,206.2729,13868.0
2020-09-25 13:20:00,219.28,219.44,218.94,219.13,11305.0,206.2258,206.3763,205.9061,206.0848,11305.0
2020-09-25 13:30:00,219.14,219.42,219.1,219.18,9049.0,206.0942,206.3575,206.0565,206.1318,9049.0
2020-09-25 13:40:00,219.21,219.52,219.17,219.18,15418.0,206.16,206.4515,206.1224,206.1318,15418.0
2020-09-25 13:50:00,219.22,219.82,219.22,219.75,8684.0,206.1694,206.7337,206.1694,206.6678,8684.0
2020-09-25 14:00:00,219.69,220.0,219.6,219.85,12981.0,206.6114,206.903,206.5268,206.7619,12981.0
2020-09-25 14:10:00,219.85,220.0,219.28,220.0,14553.0,206.7619,206.903,206.2258,206.903,14553.0
2020-09-25 14:20:00,219.96,220.09,219.66,219.95,13227.0,206.8653,206.9876,206.5832,206.8559,13227.0
2020-09-25 14:30:00,219.91,219.91,219.55,219.78,8423.0,206.8183,206.8183,206.4798,206.6961,8423.0
2020-09-25 14:40:00,219.67,219.99,219.53,219.55,9103.0,206.5926,206.8936,206.4609,206.4798,9103.0
2020-09-25 14:50:00,219.57,219.88,219.47,219.88,12145.0,206.4986,206.7901,206.4045,206.7901,12145.0
2020-09-25 15:00:00,219.8,220.7,219.73,220.66,10418.0,206.7149,207.5613,206.649,207.5237,10418.0
2020-09-25 15:10:00,220.66,220.93,220.42,220.61,16017.0,207.5237,207.7776,207.298,207.4767,16017.0
2020-09-25 15:20:00,220.48,220.56,220.15,220.34,21977.0,207.3544,207.4296,207.044,207.2227,21977.0
2020-09-25 15:30:00,220.27,220.28,219.51,219.61,26836.0,207.1569,207.1663,206.4421,206.5362,26836.0
2020-09-25 15:40:00,219.61,219.61,219.07,219.39,30812.0,206.5362,206.5362,206.0283,206.3293,30812.0
2020-09-25 15:50:00,219.36,219.73,218.8,219.35,88026.0,206.3011,206.649,205.7744,206.2917,88026.0
2020-09-28 09:30:00,222.06,223.79,222.03,222.56,52858.0,208.8403,210.4673,208.8121,209.3106,52858.0
2020-09-28 09:40:00,222.73,222.98,222.07,222.27,8106.0,209.4704,209.7056,208.8497,209.0378,8106.0
2020-09-28 09:50:00,222.21,222.47,221.5,222.34,20713.0,208.9814,209.2259,208.3137,209.1037,20713.0
2020-09-28 10:00:00,222.79,222.88,222.16,222.21,9089.0,209.5269,209.6115,208.9344,208.9814,9089.0
2020-09-28 10:10:00,222.28,223.52,222.28,223.42,16849.0,209.0472,210.2134,209.0472,210.1194,16849.0
2020-09-28 10:20:00,223.44,224.26,223.44,223.63,12265.0,210.1382,210.9094,210.1382,210.3169,12265.0
2020-09-28 10:30:00,223.57,224.1,223.57,223.78,9405.0,210.2604,210.7589,210.2604,210.4579,9405.0
2020-09-28 10:40:00,223.71,224.28,223.71,223.71,6852.0,210.3921,210.9282,210.3921,210.3921,6852.0
2020-09-28 10:50:00,223.83,223.83,223.3,223.51,13955.0,210.505,210.505,210.0065,210.204,13955.0
2020-09-28 11:00:00,223.69,223.71,223.25,223.49,19211.0,210.3733,210.3921,209.9595,210.1852,19211.0
2020-09-28 11:10:00,223.54,223.63,223.24,223.48,11180.0,210.2322,210.3169,209.9501,210.1758,11180.0
2020-09-28 11:20:00,223.4,223.52,222.95,223.42,12698.0,210.1006,210.2134,209.6773,210.1194,12698.0
2020-09-28 11:30:00,223.4,223.97,223.38,223.95,10185.0,210.1006,210.6366,210.0817,210.6178,10185.0
2020-09-28 11:40:00,223.94,224.01,223.56,223.76,10189.0,210.6084,210.6742,210.251,210.4391,10189.0
2020-09-28 11:50:00,223.75,223.83,223.45,223.67,8026.0,210.4297,210.505,210.1476,210.3545,8026.0
2020-09-28 12:00:00,223.67,224.23,223.63,224.19,14436.0,210.3545,210.8811,210.3169,210.8435,14436.0
2020-09-28 12:10:00,224.12,224.36,223.78,223.88,20111.0,210.7777,211.0034,210.4579,210.552,20111.0
2020-09-28 12:20:00,223.93,223.93,223.52,223.67,8772.0,210.599,210.599,210.2134,210.3545,8772.0
2020-09-28 12:30:00,223.86,224.08,223.68,223.93,6394.0,210.5332,210.7401,210.3639,210.599,6394.0
2020-09-28 12:40:00,223.91,224.23,223.91,224.13,9869.0,210.5802,210.8811,210.5802,210.7871,9869.0
2020-09-28 12:50:00,224.22,224.22,223.48,223.49,12955.0,210.8717,210.8717,210.1758,210.1852,12955.0
2020-09-28 13:00:00,223.49,223.49,222.94,222.94,6792.0,210.1852,210.1852,209.6679,209.6679,6792.0
2020-09-28 13:10:00,222.97,223.21,222.52,222.58,14072.0,209.6962,209.9219,209.2729,209.3294,14072.0
2020-09-28 13:20:00,222.55,222.63,221.94,221.94,8900.0,209.3012,209.3764,208.7275,208.7275,8900.0
2020-09-28 13:30:00,221.97,222.59,221.97,222.29,11072.0,208.7557,209.3388,208.7557,209.0566,11072.0
2020-09-28 13:40:00,222.28,222.45,222.17,222.31,6508.0,209.0472,209.2071,208.9438,209.0754,6508.0
2020-09-28 13:50:00,222.35,222.42,222.16,222.27,6305.0,209.1131,209.1789,208.9344,209.0378,6305.0
2020-09-28 14:00:00,222.31,222.58,222.05,222.46,10372.0,209.0754,209.3294,208.8309,209.2165,10372.0
2020-09-28 14:10:00,222.5,222.65,222.47,222.62,9357.0,209.2541,209.3952,209.2259,209.367,9357.0
2020-09-28 14:20:00,222.58,222.61,222.12,222.34,9244.0,209.3294,209.3576,208.8968,209.1037,9244.0
2020-09-28 14:30:00,222.36,222.74,222.33,222.74,7476.0,209.1225,209.4798,209.0943,209.4798,7476.0
2020-09-28 14:40:00,222.76,222.86,222.66,222.73,6996.0,209.4987,209.5927,209.4046,209.4704,6996.0
2020-09-28 14:50:00,222.77,222.81,222.28,222.42,9269.0,209.5081,209.5457,209.0472,209.1789,9269.0
2020-09-28 15:00:00,222.39,222.47,222.15,222.17,12417.0,209.1507,209.2259,208.925,208.9438,12417.0
2020-09-28 15:10:00,222.21,222.21,221.92,221.98,12292.0,208.9814,208.9814,208.7087,208.7651,12292.0
2020-09-28 15:20:00,222.03,222.28,221.89,222.28,16561.0,208.8121,209.0472,208.6805,209.0472,16561.0
2020-09-28 15:30:00,222.24,222.24,221.91,222.13,30875.0,209.0096,209.0096,208.6993,208.9062,30875.0
2020-09-28 15:40:00,222.11,222.46,221.99,222.03,39879.0,208.8874,209.2165,208.7745,208.8121,39879.0
2020-09-28 15:50:00,221.98,222.15,221.66,221.9,71677.0,208.7651,208.925,208.4641,208.6899,71677.0
2020-09-29 09:30:00,221.65,221.83,220.58,221.09,29018.0,209.1743,209.3441,208.1645,208.6458,29018.0
2020-09-29 09:40:00,221.04,221.81,220.49,221.81,18786.0,208.5986,209.3253,208.0796,209.3253,18786.0
2020-09-29 09:50:00,221.72,222.39,221.24,221.66,19922.0,209.2403,209.8726,208.7873,209.1837,19922.0
2020-09-29 10:00:00,221.32,222.29,221.32,221.68,18220.0,208.8628,209.7782,208.8628,209.2026,18220.0
2020-09-29 10:10:00,221.73,222.09,221.73,221.82,6279.0,209.2498,209.5895,209.2498,209.3347,6279.0
2020-09-29 10:20:00,221.81,221.96,221.55,221.75,9342.0,209.3253,209.4668,209.0799,209.2686,9342.0
2020-09-29 10:30:00,221.75,221.77,220.51,220.55,19908.0,209.2686,209.2875,208.0984,208.1362,19908.0
2020-09-29 10:40:00,220.46,220.67,219.91,220.01,15574.0,208.0512,208.2494,207.5322,207.6266,15574.0
2020-09-29 10:50:00,220.06,220.21,219.3,219.35,23006.0,207.6738,207.8153,206.9565,207.0037,23006.0
2020-09-29 11:00:00,219.28,219.78,219.05,219.52,17227.0,206.9377,207.4095,206.7206,207.1642,17227.0
2020-09-29 11:10:00,219.38,220.04,219.37,220.04,7541.0,207.032,207.6549,207.0226,207.6549,7541.0
2020-09-29 11:20:00,220.13,220.51,220.11,220.33,8728.0,207.7398,208.0984,207.7209,207.9286,8728.0
2020-09-29 11:30:00,220.27,220.32,220.05,220.05,10873.0,207.8719,207.9191,207.6643,207.6643,10873.0
2020-09-29 11:40:00,220.01,220.01,218.47,218.52,19978.0,207.6266,207.6266,206.1733,206.2204,19978.0
2020-09-29 11:50:00,218.54,218.91,218.07,218.48,25815.0,206.2393,206.5885,205.7958,206.1827,25815.0
2020-09-29 12:00:00,218.48,219.18,218.36,219.07,11950.0,206.1827,206.8433,206.0694,206.7395,11950.0
2020-09-29 12:10:00,219.02,219.54,219.0,219.49,10258.0,206.6923,207.183,206.6734,207.1358,10258.0
2020-09-29 12:20:00,219.54,219.55,219.16,219.43,9499.0,207.183,207.1925,206.8244,207.0792,9499.0
2020-09-29 12:30:00,219.33,219.65,219.31,219.5,8658.0,206.9848,207.2868,206.966,207.1453,8658.0
2020-09-29 12:40:00,219.53,219.54,219.07,219.34,9896.0,207.1736,207.183,206.7395,206.9943,9896.0
2020-09-29 12:50:00,219.34,220.03,219.21,219.83,27827.0,206.9943,207.6454,206.8716,207.4567,27827.0
2020-09-29 13:00:00,219.82,220.04,219.25,219.42,17692.0,207.4473,207.6549,206.9094,207.0698,17692.0
2020-09-29 13:10:00,219.42,219.53,219.24,219.42,8487.0,207.0698,207.1736,206.8999,207.0698,8487.0
2020-09-29 13:20:00,219.44,220.01,219.44,220.01,5382.0,207.0887,207.6266,207.0887,207.6266,5382.0
2020-09-29 13:30:00,220.05,220.2,219.89,219.98,7690.0,207.6643,207.8059,207.5133,207.5983,7690.0
2020-09-29 13:40:00,220.05,220.1,219.57,220.05,14598.0,207.6643,207.7115,207.2113,207.6643,14598.0
2020-09-29 13:50:00,220.1,220.84,220.1,220.79,10392.0,207.7115,208.4099,207.7115,208.3627,10392.0
2020-09-29 14:00:00,220.78,220.98,220.72,220.88,10557.0,208.3532,208.542,208.2966,208.4476,10557.0
2020-09-29 14:10:00,220.88,221.12,220.68,221.12,9940.0,208.4476,208.6741,208.2589,208.6741,9940.0
2020-09-29 14:20:00,221.17,221.48,221.05,221.4,10170.0,208.7213,209.0138,208.608,208.9383,10170.0
2020-09-29 14:30:00,221.39,221.4,221.03,221.18,11624.0,208.9289,208.9383,208.5892,208.7307,11624.0
2020-09-29 14:40:00,221.12,221.18,220.93,221.03,6044.0,208.6741,208.7307,208.4948,208.5892,6044.0
2020-09-29 14:50:00,221.0,221.12,220.67,220.8,14348.0,208.5609,208.6741,208.2494,208.3721,14348.0
2020-09-29 15:00:00,220.85,221.33,220.75,221.16,12915.0,208.4193,208.8723,208.3249,208.7118,12915.0
2020-09-29 15:10:00,221.2,221.79,221.02,221.74,18524.0,208.7496,209.3064,208.5797,209.2592,18524.0
2020-09-29 15:20:00,221.74,221.74,221.03,221.21,15065.0,209.2592,209.2592,208.5892,208.759,15065.0
2020-09-29 15:30:00,221.18,221.29,220.71,220.78,11721.0,208.7307,208.8345,208.2872,208.3532,11721.0
2020-09-29 15:40:00,220.75,221.2,220.68,221.06,19496.0,208.3249,208.7496,208.2589,208.6175,19496.0
2020-09-29 15:50:00,220.95,221.11,220.1,220.13,36853.0,208.5137,208.6647,207.7115,207.7398,36853.0
2020-09-30 09:30:00,221.38,223.12,220.76,222.38,23944.0,208.9195,210.5615,208.3344,209.8632,23944.0
2020-09-30 09:40:00,222.31,222.52,221.81,222.28,13107.0,209.7971,209.9953,209.3253,209.7688,13107.0
2020-09-30 09:50:00,222.2,222.45,221.83,222.36,18856.0,209.6933,209.9292,209.3441,209.8443,18856.0
2020-09-30 10:00:00,222.32,223.88,222.31,223.7,16134.0,209.8066,211.2787,209.7971,211.1089,16134.0
2020-09-30 10:10:00,223.7,224.34,223.09,224.1,22740.0,211.1089,211.7129,210.5332,211.4864,22740.0
2020-09-30 10:20:00,224.17,224.78,223.89,224.63,24048.0,211.5524,212.1281,211.2882,211.9865,24048.0
2020-09-30 10:30:00,224.81,225.07,224.55,224.93,46467.0,212.1564,212.4018,211.911,212.2696,46467.0
2020-09-30 10:40:00,224.99,225.35,224.54,225.08,16105.0,212.3263,212.666,211.9016,212.4112,16105.0
2020-09-30 10:50:00,225.13,225.34,224.83,224.83,18551.0,212.4584,212.6566,212.1753,212.1753,18551.0
2020-09-30 11:00:00,224.83,224.93,224.32,224.36,37774.0,212.1753,212.2696,211.694,211.7317,37774.0
2020-09-30 11:10:00,224.4,225.06,224.39,224.92,9032.0,211.7695,212.3923,211.76,212.2602,9032.0
2020-09-30 11:20:00,224.84,225.07,224.6,224.79,21827.0,212.1847,212.4018,211.9582,212.1375,21827.0
2020-09-30 11:30:00,224.75,224.86,223.87,223.91,13024.0,212.0998,212.2036,211.2693,211.3071,13024.0
2020-09-30 11:40:00,223.98,224.01,223.68,223.79,10228.0,211.3731,211.4014,211.09,211.1938,10228.0
2020-09-30 11:50:00,223.77,224.14,223.71,223.9,9477.0,211.1749,211.5241,211.1183,211.2976,9477.0
2020-09-30 12:00:00,223.9,224.64,223.9,224.2,18554.0,211.2976,211.996,211.2976,211.5807,18554.0
2020-09-30 12:10:00,224.26,225.3,224.14,225.14,13178.0,211.6374,212.6188,211.5241,212.4678,13178.0
2020-09-30 12:20:00,225.27,226.06,225.19,225.82,27990.0,212.5905,213.336,212.515,213.1096,27990.0
2020-09-30 12:30:00,225.81,225.81,224.96,225.1,20312.0,213.1001,213.1001,212.298,212.4301,20312.0
2020-09-30 12:40:00,225.11,225.35,224.91,224.93,8739.0,212.4395,212.666,212.2508,212.2696,8739.0
2020-09-30 12:50:00,224.91,225.11,224.75,224.98,12622.0,212.2508,212.4395,212.0998,212.3168,12622.0
2020-09-30 13:00:00,224.93,225.03,224.41,224.67,12376.0,212.2696,212.364,211.7789,212.0243,12376.0
2020-09-30 13:10:00,224.65,224.87,224.35,224.74,27120.0,212.0054,212.213,211.7223,212.0903,27120.0
2020-09-30 13:20:00,224.66,225.19,224.58,224.77,42530.0,212.0148,212.515,211.9393,212.1187,42530.0
2020-09-30 13:30:00,224.76,224.93,224.65,224.65,17249.0,212.1092,212.2696,212.0054,212.0054,17249.0
2020-09-30 13:40:00,224.73,224.88,224.45,224.53,10943.0,212.0809,212.2225,211.8167,211.8922,10943.0
2020-09-30 13:50:00,224.47,224.64,223.97,223.97,16541.0,211.8355,211.996,211.3637,211.3637,16541.0
2020-09-30 14:00:00,224.0,224.43,223.89,224.2,30348.0,211.392,211.7978,211.2882,211.5807,30348.0
2020-09-30 14:10:00,224.14,224.66,224.14,224.4,13591.0,211.5241,212.0148,211.5241,211.7695,13591.0
2020-09-30 14:20:00,224.37,224.6,222.18,223.07,65460.0,211.7412,211.9582,209.6744,210.5143,65460.0
2020-09-30 14:30:00,223.06,223.37,222.05,222.2,22033.0,210.5049,210.7975,209.5518,209.6933,22033.0
2020-09-30 14:40:00,222.2,222.43,220.9,221.22,34309.0,209.6933,209.9104,208.4665,208.7685,34309.0
2020-09-30 14:50:00,221.21,222.23,221.15,222.06,18856.0,208.759,209.7216,208.7024,209.5612,18856.0
2020-09-30 15:00:00,222.01,222.31,221.47,222.09,22779.0,209.514,209.7971,209.0044,209.5895,22779.0
2020-09-30 15:10:00,222.09,222.13,220.51,220.7,28084.0,209.5895,209.6272,208.0984,208.2777,28084.0
2020-09-30 15:20:00,220.76,221.44,220.23,221.34,37947.0,208.3344,208.9761,207.8342,208.8817,37947.0
2020-09-30 15:30:00,221.31,221.91,220.91,221.58,61470.0,208.8534,209.4196,208.4759,209.1082,61470.0
2020-09-30 15:40:00,221.42,222.24,221.28,222.13,32289.0,208.9572,209.7311,208.8251,209.6272,32289.0
2020-09-30 15:50:00,222.13,222.28,221.51,221.51,197198.0,209.6272,209.7688,209.0421,209.0421,197198.0
2020-10-01 09:30:00,223.5,223.78,222.73,222.96,51256.0,210.9201,211.1844,210.1935,210.4105,51256.0
2020-10-01 09:40:00,223.01,223.2,221.8,222.72,20505.0,210.4577,210.637,209.3158,210.184,20505.0
2020-10-01 09:50:00,222.61,222.94,221.01,221.15,20117.0,210.0802,210.3917,208.5703,208.7024,20117.0
2020-10-01 10:00:00,221.02,221.41,220.59,221.23,27910.0,208.5797,208.9478,208.1739,208.7779,27910.0
2020-10-01 10:10:00,221.22,221.49,220.86,221.24,16411.0,208.7685,209.0233,208.4287,208.7873,16411.0
2020-10-01 10:20:00,221.3,221.87,220.61,221.04,14283.0,208.844,209.3819,208.1928,208.5986,14283.0
2020-10-01 10:30:00,221.03,222.0,220.9,221.98,26141.0,208.5892,209.5046,208.4665,209.4857,26141.0
2020-10-01 10:40:00,221.9,222.22,221.28,221.6,35012.0,209.4102,209.7122,208.8251,209.1271,35012.0
2020-10-01 10:50:00,221.6,221.7,221.15,221.37,16172.0,209.1271,209.2215,208.7024,208.91,16172.0
2020-10-01 11:00:00,221.66,222.26,221.12,221.78,20156.0,209.1837,209.7499,208.6741,209.2969,20156.0
2020-10-01 11:10:00,221.71,222.09,221.22,221.84,17063.0,209.2309,209.5895,208.7685,209.3536,17063.0
2020-10-01 11:20:00,221.81,222.57,221.71,222.53,12760.0,209.3253,210.0425,209.2309,210.0047,12760.0
2020-10-01 11:30:00,222.57,222.64,222.09,222.1,12344.0,210.0425,210.1085,209.5895,209.5989,12344.0
2020-10-01 11:40:00,222.06,222.11,221.52,221.52,14293.0,209.5612,209.6084,209.0516,209.0516,14293.0
2020-10-01 11:50:00,221.55,222.45,221.5,222.24,10360.0,209.0799,209.9292,209.0327,209.7311,10360.0
2020-10-01 12:00:00,222.18,222.21,221.5,221.79,8501.0,209.6744,209.7027,209.0327,209.3064,8501.0
2020-10-01 12:10:00,221.78,222.03,221.59,221.9,7858.0,209.2969,209.5329,209.1176,209.4102,7858.0
2020-10-01 12:20:00,221.84,222.06,221.73,221.95,11742.0,209.3536,209.5612,209.2498,209.4574,11742.0
2020-10-01 12:30:00,221.9,222.04,221.71,221.96,9882.0,209.4102,209.5423,209.2309,209.4668,9882.0
2020-10-01 12:40:00,221.96,222.45,221.85,221.85,25783.0,209.4668,209.9292,209.363,209.363,25783.0
2020-10-01 12:50:00,221.9,221.92,221.49,221.56,8094.0,209.4102,209.4291,209.0233,209.0893,8094.0
2020-10-01 13:00:00,221.5,221.63,221.12,221.63,14757.0,209.0327,209.1554,208.6741,209.1554,14757.0
2020-10-01 13:10:00,221.58,221.59,220.7,220.79,11243.0,209.1082,209.1176,208.2777,208.3627,11243.0
2020-10-01 13:20:00,220.76,220.93,220.0,220.22,21449.0,208.3344,208.4948,207.6171,207.8248,21449.0
2020-10-01 13:30:00,220.33,220.42,219.96,220.13,17428.0,207.9286,208.0135,207.5794,207.7398,17428.0
2020-10-01 13:40:00,220.08,220.49,219.84,219.92,18273.0,207.6926,208.0796,207.4661,207.5416,18273.0
2020-10-01 13:50:00,219.85,220.11,218.9,219.4,17167.0,207.4756,207.7209,206.5791,207.0509,17167.0
2020-10-01 14:00:00,219.42,219.79,218.65,218.89,21656.0,207.0698,207.419,206.3431,206.5696,21656.0
2020-10-01 14:10:00,219.06,219.06,218.57,218.91,16417.0,206.73,206.73,206.2676,206.5885,16417.0
2020-10-01 14:20:00,218.99,219.71,218.83,219.66,14241.0,206.664,207.3435,206.513,207.2963,14241.0
2020-10-01 14:30:00,219.69,220.41,219.64,220.29,12232.0,207.3246,208.0041,207.2774,207.8908,12232.0
2020-10-01 14:40:00,220.33,220.63,220.05,220.12,14908.0,207.9286,208.2117,207.6643,207.7304,14908.0
2020-10-01 14:50:00,220.14,220.38,219.86,219.92,23790.0,207.7493,207.9757,207.485,207.5416,23790.0
2020-10-01 15:00:00,219.96,220.0,219.71,219.86,23433.0,207.5794,207.6171,207.3435,207.485,23433.0
2020-10-01 15:10:00,219.87,220.0,219.53,219.57,20959.0,207.4945,207.6171,207.1736,207.2113,20959.0
2020-10-01 15:20:00,219.51,219.51,219.02,219.12,16472.0,207.1547,207.1547,206.6923,206.7867,16472.0
2020-10-01 15:30:00,219.05,219.69,219.0,219.43,23715.0,206.7206,207.3246,206.6734,207.0792,23715.0
2020-10-01 15:40:00,219.43,219.52,218.98,219.45,31097.0,207.0792,207.1642,206.6545,207.0981,31097.0
2020-10-01 15:50:00,219.42,219.96,218.88,219.05,130946.0,207.0698,207.5794,206.5602,206.7206,130946.0
2020-10-02 09:30:00,215.25,220.25,215.02,219.98,69451.0,203.1345,207.8531,202.9174,207.5983,69451.0
2020-10-02 09:40:00,219.7,219.99,218.59,219.2,25860.0,207.334,207.6077,206.2865,206.8622,25860.0
2020-10-02 09:50:00,219.12,219.43,218.14,219.4,12737.0,206.7867,207.0792,205.8618,207.0509,12737.0
2020-10-02 10:00:00,219.39,220.25,219.34,219.77,15179.0,207.0415,207.8531,206.9943,207.4001,15179.0
2020-10-02 10:10:00,220.03,220.22,219.38,220.21,25682.0,207.6454,207.8248,207.032,207.8153,25682.0
2020-10-02 10:20:00,220.08,220.57,219.57,220.57,10298.0,207.6926,208.1551,207.2113,208.1551,10298.0
2020-10-02 10:30:00,220.48,220.58,220.18,220.28,13588.0,208.0701,208.1645,207.787,207.8814,13588.0
2020-10-02 10:40:00,220.15,220.96,219.88,220.84,12666.0,207.7587,208.5231,207.5039,208.4099,12666.0
2020-10-02 10:50:00,220.85,220.91,220.37,220.63,24168.0,208.4193,208.4759,207.9663,208.2117,24168.0
2020-10-02 11:00:00,220.55,221.4,220.25,221.17,15138.0,208.1362,208.9383,207.8531,208.7213,15138.0
2020-10-02 11:10:00,221.1,222.72,221.1,222.72,17121.0,208.6552,210.184,208.6552,210.184,17121.0
2020-10-02 11:20:00,222.72,223.08,222.42,223.0,13630.0,210.184,210.5238,209.9009,210.4483,13630.0
2020-10-02 11:30:00,222.97,223.1,222.3,222.57,16977.0,210.42,210.5427,209.7877,210.0425,16977.0
2020-10-02 11:40:00,222.33,223.02,222.33,223.02,9289.0,209.816,210.4672,209.816,210.4672,9289.0
2020-10-02 11:50:00,223.01,223.01,222.07,222.3,10770.0,210.4577,210.4577,209.5706,209.7877,10770.0
2020-10-02 12:00:00,222.31,223.4,222.1,223.1,10700.0,209.7971,210.8258,209.5989,210.5427,10700.0
2020-10-02 12:10:00,223.41,224.48,223.35,224.0,25062.0,210.8352,211.845,210.7786,211.392,25062.0
2020-10-02 12:20:00,224.21,224.5,223.44,223.94,16621.0,211.5902,211.8639,210.8635,211.3354,16621.0
2020-10-02 12:30:00,223.98,224.89,223.94,224.61,15987.0,211.3731,212.2319,211.3354,211.9677,15987.0
2020-10-02 12:40:00,224.54,224.9,224.44,224.9,13827.0,211.9016,212.2413,211.8072,212.2413,13827.0
2020-10-02 12:50:00,224.92,225.13,224.27,224.95,12488.0,212.2602,212.4584,211.6468,212.2885,12488.0
2020-10-02 13:00:00,225.18,225.31,224.63,225.16,12442.0,212.5056,212.6283,211.9865,212.4867,12442.0
2020-10-02 13:10:00,225.14,225.61,224.77,225.52,27196.0,212.4678,212.9114,212.1187,212.8264,27196.0
2020-10-02 13:20:00,225.39,225.79,225.18,225.28,18128.0,212.7038,213.0812,212.5056,212.5999,18128.0
2020-10-02 13:30:00,225.39,225.39,224.87,225.08,12512.0,212.7038,212.7038,212.213,212.4112,12512.0
2020-10-02 13:40:00,225.12,225.12,224.16,224.33,21264.0,212.449,212.449,211.543,211.7034,21264.0
2020-10-02 13:50:00,224.32,224.64,224.09,224.53,16757.0,211.694,211.996,211.4769,211.8922,16757.0
2020-10-02 14:00:00,224.57,225.1,224.57,225.0,9183.0,211.9299,212.4301,211.9299,212.3357,9183.0
2020-10-02 14:10:00,225.0,225.5,225.0,225.35,9410.0,212.3357,212.8076,212.3357,212.666,9410.0
2020-10-02 14:20:00,225.43,225.85,225.32,225.76,12297.0,212.7415,213.1379,212.6377,213.0529,12297.0
2020-10-02 14:30:00,225.83,226.39,225.56,226.2,24091.0,213.119,213.6475,212.8642,213.4682,24091.0
2020-10-02 14:40:00,226.26,226.52,225.79,226.0,29380.0,213.5248,213.7702,213.0812,213.2794,29380.0
2020-10-02 14:50:00,225.91,226.25,225.72,225.94,13880.0,213.1945,213.5154,213.0152,213.2228,13880.0
2020-10-02 15:00:00,225.9,226.08,225.34,225.57,17164.0,213.1851,213.3549,212.6566,212.8736,17164.0
2020-10-02 15:10:00,225.5,226.0,224.92,225.12,18500.0,212.8076,213.2794,212.2602,212.449,18500.0
2020-10-02 15:20:00,225.12,225.48,225.12,225.47,7843.0,212.449,212.7887,212.449,212.7793,7843.0
2020-10-02 15:30:00,225.39,225.64,225.01,225.16,27786.0,212.7038,212.9397,212.3451,212.4867,27786.0
2020-10-02 15:40:00,225.17,225.17,224.47,225.0,31783.0,212.4961,212.4961,211.8355,212.3357,31783.0
2020-10-02 15:50:00,225.06,225.06,224.3,224.8,119193.0,212.3923,212.3923,211.6751,212.147,119193.0
2020-10-05 09:30:00,227.26,231.12,227.0,229.09,90042.0,214.4685,218.1112,214.2231,216.1955,90042.0
2020-10-05 09:40:00,229.36,229.95,228.29,228.98,60294.0,216.4503,217.0071,215.4405,216.0917,60294.0
2020-10-05 09:50:00,228.98,229.49,228.09,229.46,78907.0,216.0917,216.573,215.2518,216.5447,78907.0
2020-10-05 10:00:00,229.49,230.49,228.67,228.69,56558.0,216.573,217.5167,215.7991,215.818,56558.0
2020-10-05 10:10:00,228.77,229.36,228.46,229.36,27994.0,215.8935,216.4503,215.601,216.4503,27994.0
2020-10-05 10:20:00,229.35,229.85,228.8,228.99,53356.0,216.4409,216.9127,215.9218,216.1011,53356.0
2020-10-05 10:30:00,229.1,229.51,228.48,228.65,30053.0,216.2049,216.5919,215.6198,215.7803,30053.0
2020-10-05 10:40:00,228.73,229.38,228.26,228.4,94564.0,215.8558,216.4692,215.4122,215.5443,94564.0
2020-10-05 10:50:00,228.4,229.43,228.4,229.17,20486.0,215.5443,216.5164,215.5443,216.271,20486.0
2020-10-05 11:00:00,229.23,229.23,228.58,228.66,35276.0,216.3276,216.3276,215.7142,215.7897,35276.0
2020-10-05 11:10:00,228.71,228.85,227.92,228.45,26557.0,215.8369,215.969,215.0914,215.5915,26557.0
2020-10-05 11:20:00,228.47,228.57,227.7,227.95,16912.0,215.6104,215.7048,214.8837,215.1197,16912.0
2020-10-05 11:30:00,227.84,227.88,227.3,227.43,13306.0,215.0159,215.0536,214.5063,214.6289,13306.0
2020-10-05 11:40:00,227.46,228.01,227.35,227.58,37368.0,214.6572,215.1763,214.5534,214.7705,37368.0
2020-10-05 11:50:00,227.58,228.12,227.53,227.85,22126.0,214.7705,215.2801,214.7233,215.0253,22126.0
2020-10-05 12:00:00,227.84,227.85,227.4,227.4,13006.0,215.0159,215.0253,214.6006,214.6006,13006.0
2020-10-05 12:10:00,227.4,227.53,226.75,226.77,12491.0,214.6006,214.7233,213.9872,214.0061,12491.0
2020-10-05 12:20:00,226.82,226.82,226.23,226.33,18508.0,214.0533,214.0533,213.4965,213.5908,18508.0
2020-10-05 12:30:00,226.34,226.34,226.02,226.15,19237.0,213.6003,213.6003,213.2983,213.421,19237.0
2020-10-05 12:40:00,226.16,226.39,225.85,226.03,18494.0,213.4304,213.6475,213.1379,213.3077,18494.0
2020-10-05 12:50:00,226.05,226.12,225.83,226.12,16722.0,213.3266,213.3927,213.119,213.3927,16722.0
2020-10-05 13:00:00,226.2,226.2,225.83,225.98,21592.0,213.4682,213.4682,213.119,213.2605,21592.0
2020-10-05 13:10:00,225.96,226.39,225.95,226.03,36486.0,213.2417,213.6475,213.2322,213.3077,36486.0
2020-10-05 13:20:00,226.05,226.25,225.72,226.22,17876.0,213.3266,213.5154,213.0152,213.487,17876.0
2020-10-05 13:30:00,226.21,226.93,226.04,226.62,35222.0,213.4776,214.1571,213.3172,213.8645,35222.0
2020-10-05 13:40:00,226.58,226.63,226.2,226.29,22895.0,213.8268,213.874,213.4682,213.5531,22895.0
2020-10-05 13:50:00,226.26,226.26,225.25,225.26,118069.0,213.5248,213.5248,212.5716,212.5811,118069.0
2020-10-05 14:00:00,225.22,225.69,225.14,225.24,22319.0,212.5433,212.9869,212.4678,212.5622,22319.0
2020-10-05 14:10:00,225.25,226.08,224.85,226.07,21374.0,212.5716,213.3549,212.1942,213.3455,21374.0
2020-10-05 14:20:00,226.04,226.71,226.04,226.69,12560.0,213.3172,213.9495,213.3172,213.9306,12560.0
2020-10-05 14:30:00,226.72,227.09,226.35,227.05,14494.0,213.9589,214.3081,213.6097,214.2703,14494.0
2020-10-05 14:40:00,227.04,227.28,226.8,227.14,9123.0,214.2609,214.4874,214.0344,214.3553,9123.0
2020-10-05 14:50:00,227.08,227.09,226.74,227.0,9331.0,214.2986,214.3081,213.9778,214.2231,9331.0
2020-10-05 15:00:00,227.05,227.48,226.69,227.39,11908.0,214.2703,214.6761,213.9306,214.5912,11908.0
2020-10-05 15:10:00,227.41,227.76,227.35,227.68,12893.0,214.6101,214.9404,214.5534,214.8649,12893.0
2020-10-05 15:20:00,227.63,227.94,227.54,227.54,13406.0,214.8177,215.1102,214.7327,214.7327,13406.0
2020-10-05 15:30:00,227.5,227.75,227.36,227.4,22374.0,214.695,214.9309,214.5629,214.6006,22374.0
2020-10-05 15:40:00,227.46,227.66,226.77,226.97,47229.0,214.6572,214.846,214.0061,214.1948,47229.0
2020-10-05 15:50:00,226.97,227.05,226.67,226.87,74325.0,214.1948,214.2703,213.9117,214.1005,74325.0
2020-10-06 09:30:00,227.27,228.32,227.1,227.36,38376.0,214.4779,215.4688,214.3175,214.5629,38376.0
2020-10-06 09:40:00,227.36,227.59,226.31,227.54,19112.0,214.5629,214.7799,213.572,214.7327,19112.0
2020-10-06 09:50:00,227.33,227.39,226.21,226.54,18673.0,214.5346,214.5912,213.4776,213.789,18673.0
2020-10-06 10:00:00,226.53,227.34,226.31,227.34,13161.0,213.7796,214.544,213.572,214.544,13161.0
2020-10-06 10:10:00,227.44,227.96,227.14,227.8,9376.0,214.6384,215.1291,214.3553,214.9781,9376.0
2020-10-06 10:20:00,227.81,228.66,227.47,228.45,29794.0,214.9875,215.7897,214.6667,215.5915,29794.0
2020-10-06 10:30:00,228.72,228.75,227.71,228.24,13181.0,215.8463,215.8746,214.8932,215.3933,13181.0
2020-10-06 10:40:00,228.33,228.56,227.47,228.31,13902.0,215.4783,215.6953,214.6667,215.4594,13902.0
2020-10-06 10:50:00,228.28,229.04,228.28,228.8,20522.0,215.4311,216.1483,215.4311,215.9218,20522.0
2020-10-06 11:00:00,228.88,229.04,228.76,228.89,8996.0,215.9973,216.1483,215.8841,216.0068,8996.0
2020-10-06 11:10:00,228.92,229.12,228.58,228.88,9937.0,216.0351,216.2238,215.7142,215.9973,9937.0
2020-10-06 11:20:00,228.89,229.09,228.44,228.78,14398.0,216.0068,216.1955,215.5821,215.9029,14398.0
2020-10-06 11:30:00,228.72,229.51,228.49,229.51,11353.0,215.8463,216.5919,215.6293,216.5919,11353.0
2020-10-06 11:40:00,229.43,229.43,228.85,228.91,15890.0,216.5164,216.5164,215.969,216.0256,15890.0
2020-10-06 11:50:00,228.9,229.05,228.77,228.83,9928.0,216.0162,216.1578,215.8935,215.9501,9928.0
2020-10-06 12:00:00,229.07,229.41,228.96,229.25,12435.0,216.1766,216.4975,216.0728,216.3465,12435.0
2020-10-06 12:10:00,229.36,229.86,229.36,229.72,14375.0,216.4503,216.9222,216.4503,216.79,14375.0
2020-10-06 12:20:00,229.69,229.99,229.54,229.58,14455.0,216.7617,217.0448,216.6202,216.6579,14455.0
2020-10-06 12:30:00,229.55,229.58,229.15,229.19,13155.0,216.6296,216.6579,216.2521,216.2899,13155.0
2020-10-06 12:40:00,229.19,229.61,229.13,229.61,7906.0,216.2899,216.6862,216.2332,216.6862,7906.0
2020-10-06 12:50:00,229.78,229.88,229.48,229.85,8070.0,216.8467,216.941,216.5635,216.9127,8070.0
2020-10-06 13:00:00,229.83,229.91,229.62,229.9,19370.0,216.8938,216.9693,216.6957,216.9599,19370.0
2020-10-06 13:10:00,229.94,229.96,229.4,229.67,19508.0,216.9977,217.0165,216.4881,216.7429,19508.0
2020-10-06 13:20:00,229.62,229.76,229.25,229.25,12353.0,216.6957,216.8278,216.3465,216.3465,12353.0
2020-10-06 13:30:00,229.26,229.82,229.26,229.69,21922.0,216.3559,216.8844,216.3559,216.7617,21922.0
2020-10-06 13:40:00,229.7,230.45,229.64,229.71,42156.0,216.7712,217.479,216.7145,216.7806,42156.0
2020-10-06 13:50:00,229.75,230.37,229.74,229.93,17320.0,216.8184,217.4035,216.8089,216.9882,17320.0
2020-10-06 14:00:00,229.93,230.36,229.84,230.07,19776.0,216.9882,217.394,216.9033,217.1203,19776.0
2020-10-06 14:10:00,230.12,230.52,230.03,230.23,12432.0,217.1675,217.545,217.0826,217.2713,12432.0
2020-10-06 14:20:00,230.29,230.64,230.15,230.24,11143.0,217.328,217.6583,217.1958,217.2808,11143.0
2020-10-06 14:30:00,230.28,230.54,230.0,230.25,11564.0,217.3185,217.5639,217.0543,217.2902,11564.0
2020-10-06 14:40:00,230.13,230.55,229.25,229.49,24043.0,217.177,217.5733,216.3465,216.573,24043.0
2020-10-06 14:50:00,229.22,229.27,226.56,228.01,43120.0,216.3182,216.3654,213.8079,215.1763,43120.0
2020-10-06 15:00:00,227.6,228.1,226.5,227.41,51221.0,214.7894,215.2612,213.7513,214.6101,51221.0
2020-10-06 15:10:00,227.31,227.7,226.58,226.59,32624.0,214.5157,214.8837,213.8268,213.8362,32624.0
2020-10-06 15:20:00,226.61,226.85,226.16,226.66,22783.0,213.8551,214.0816,213.4304,213.9023,22783.0
2020-10-06 15:30:00,226.69,227.58,226.6,227.01,20146.0,213.9306,214.7705,213.8457,214.2326,20146.0
2020-10-06 15:40:00,227.01,227.23,226.33,227.06,25372.0,214.2326,214.4402,213.5908,214.2798,25372.0
2020-10-06 15:50:00,226.92,227.0,226.01,226.06,69059.0,214.1476,214.2231,213.2889,213.336,69059.0
2020-10-07 09:30:00,229.27,230.2,228.1,228.94,48503.0,216.3654,217.243,215.2612,216.0539,48503.0
2020-10-07 09:40:00,229.08,230.09,228.84,229.87,11825.0,216.1861,217.1392,215.9596,216.9316,11825.0
2020-10-07 09:50:00,229.74,230.82,229.27,230.35,31324.0,216.8089,217.8281,216.3654,217.3846,31324.0
2020-10-07 10:00:00,230.5,230.98,230.08,230.38,24831.0,217.5261,217.9791,217.1298,217.4129,24831.0
2020-10-07 10:10:00,230.44,231.2,229.9,231.2,26953.0,217.4695,218.1867,216.9599,218.1867,26953.0
2020-10-07 10:20:00,231.09,232.24,231.09,232.01,31704.0,218.0829,219.1682,218.0829,218.9511,31704.0
2020-10-07 10:30:00,232.0,232.53,231.82,231.82,28319.0,218.9417,219.4419,218.7718,218.7718,28319.0
2020-10-07 10:40:00,232.04,232.04,230.95,231.75,17084.0,218.9795,218.9795,217.9508,218.7058,17084.0
2020-10-07 10:50:00,231.69,231.86,231.31,231.44,23117.0,218.6492,218.8096,218.2905,218.4132,23117.0
2020-10-07 11:00:00,231.37,231.52,230.93,231.45,11539.0,218.3472,218.4887,217.9319,218.4227,11539.0
2020-10-07 11:10:00,231.45,231.59,230.82,230.82,10516.0,218.4227,218.5548,217.8281,217.8281,10516.0
2020-10-07 11:20:00,230.94,231.12,230.4,230.74,6669.0,217.9414,218.1112,217.4318,217.7526,6669.0
2020-10-07 11:30:00,230.85,230.86,230.35,230.44,7749.0,217.8564,217.8659,217.3846,217.4695,7749.0
2020-10-07 11:40:00,230.41,230.89,230.41,230.78,3330.0,217.4412,217.8942,217.4412,217.7904,3330.0
2020-10-07 11:50:00,230.79,230.8,230.47,230.54,6824.0,217.7998,217.8093,217.4978,217.5639,6824.0
2020-10-07 12:00:00,230.51,230.56,230.32,230.45,7920.0,217.5356,217.5828,217.3563,217.479,7920.0
2020-10-07 12:10:00,230.4,230.4,229.78,230.04,6818.0,217.4318,217.4318,216.8467,217.092,6818.0
2020-10-07 12:20:00,230.08,230.15,229.48,229.63,7651.0,217.1298,217.1958,216.5635,216.7051,7651.0
2020-10-07 12:30:00,229.66,230.29,229.6,229.91,8857.0,216.7334,217.328,216.6768,216.9693,8857.0
2020-10-07 12:40:00,229.93,229.96,229.58,229.73,5359.0,216.9882,217.0165,216.6579,216.7995,5359.0
2020-10-07 12:50:00,229.68,229.68,228.92,229.28,5239.0,216.7523,216.7523,216.0351,216.3748,5239.0
2020-10-07 13:00:00,229.27,229.3,229.06,229.12,8305.0,216.3654,216.3937,216.1672,216.2238,8305.0
2020-10-07 13:10:00,229.16,229.16,228.61,228.72,12232.0,216.2616,216.2616,215.7425,215.8463,12232.0
2020-10-07 13:20:00,229.08,229.12,228.89,229.03,3911.0,216.1861,216.2238,216.0068,216.1389,3911.0
2020-10-07 13:30:00,229.16,229.25,228.97,229.09,6254.0,216.2616,216.3465,216.0823,216.1955,6254.0
2020-10-07 13:40:00,229.14,229.57,228.92,229.5,7767.0,216.2427,216.6485,216.0351,216.5824,7767.0
2020-10-07 13:50:00,229.43,229.93,229.43,229.8,4504.0,216.5164,216.9882,216.5164,216.8655,4504.0
2020-10-07 14:00:00,229.91,230.11,229.61,229.73,6715.0,216.9693,217.1581,216.6862,216.7995,6715.0
2020-10-07 14:10:00,229.84,230.1,229.65,230.1,7600.0,216.9033,217.1487,216.724,217.1487,7600.0
2020-10-07 14:20:00,230.06,230.74,230.05,230.52,6603.0,217.1109,217.7526,217.1015,217.545,6603.0
2020-10-07 14:30:00,230.6,230.85,230.48,230.74,9397.0,217.6205,217.8564,217.5073,217.7526,9397.0
2020-10-07 14:40:00,230.71,231.0,230.55,230.87,6639.0,217.7243,217.998,217.5733,217.8753,6639.0
2020-10-07 14:50:00,230.97,230.97,230.73,230.74,11302.0,217.9697,217.9697,217.7432,217.7526,11302.0
2020-10-07 15:00:00,230.73,230.97,230.72,230.91,9661.0,217.7432,217.9697,217.7338,217.9131,9661.0
2020-10-07 15:10:00,230.9,231.22,230.87,231.02,9503.0,217.9036,218.2056,217.8753,218.0169,9503.0
2020-10-07 15:20:00,231.05,231.09,230.86,230.9,9891.0,218.0452,218.0829,217.8659,217.9036,9891.0
2020-10-07 15:30:00,230.87,231.03,230.62,231.03,18707.0,217.8753,218.0263,217.6394,218.0263,18707.0
2020-10-07 15:40:00,231.03,231.12,230.57,230.75,22654.0,218.0263,218.1112,217.5922,217.7621,22654.0
2020-10-07 15:50:00,230.84,231.32,230.48,230.57,80524.0,217.847,218.3,217.5073,217.5922,80524.0
2020-10-08 09:30:00,230.99,231.8,230.86,230.89,28397.0,217.9886,218.753,217.8659,217.8942,28397.0
2020-10-08 09:40:00,230.88,231.4,230.71,230.87,18264.0,217.8847,218.3755,217.7243,217.8753,18264.0
2020-10-08 09:50:00,230.87,232.55,230.71,232.55,23270.0,217.8753,219.4608,217.7243,219.4608,23270.0
2020-10-08 10:00:00,232.68,232.89,231.79,232.32,18003.0,219.5834,219.7816,218.7435,219.2437,18003.0
2020-10-08 10:10:00,232.49,233.26,232.45,233.26,15372.0,219.4041,220.1308,219.3664,220.1308,15372.0
2020-10-08 10:20:00,233.21,233.7,232.88,233.39,14712.0,220.0836,220.546,219.7722,220.2535,14712.0
2020-10-08 10:30:00,233.38,234.33,233.11,234.09,25299.0,220.244,221.1406,219.9892,220.9141,25299.0
2020-10-08 10:40:00,234.0,234.23,233.46,234.23,19759.0,220.8291,221.0462,220.3195,221.0462,19759.0
2020-10-08 10:50:00,234.22,234.56,233.61,233.7,19111.0,221.0368,221.3576,220.4611,220.546,19111.0
2020-10-08 11:00:00,233.7,233.8,233.1,233.66,13150.0,220.546,220.6404,219.9798,220.5083,13150.0
2020-10-08 11:10:00,233.66,233.75,233.13,233.27,13189.0,220.5083,220.5932,220.0081,220.1402,13189.0
2020-10-08 11:20:00,233.27,233.5,233.01,233.08,22706.0,220.1402,220.3573,219.8949,219.9609,22706.0
2020-10-08 11:30:00,233.12,233.12,231.71,232.4,19141.0,219.9987,219.9987,218.668,219.3192,19141.0
2020-10-08 11:40:00,232.51,232.73,232.22,232.47,9947.0,219.423,219.6306,219.1493,219.3853,9947.0
2020-10-08 11:50:00,232.33,232.42,232.15,232.3,9418.0,219.2531,219.3381,219.0833,219.2248,9418.0
2020-10-08 12:00:00,232.3,233.01,232.25,232.91,9246.0,219.2248,219.8949,219.1776,219.8005,9246.0
2020-10-08 12:10:00,232.79,233.34,232.79,233.34,7108.0,219.6872,220.2063,219.6872,220.2063,7108.0
2020-10-08 12:20:00,233.35,233.53,233.11,233.41,8912.0,220.2157,220.3856,219.9892,220.2723,8912.0
2020-10-08 12:30:00,233.54,233.54,232.91,233.44,20595.0,220.395,220.395,219.8005,220.3007,20595.0
2020-10-08 12:40:00,233.47,233.48,233.03,233.45,7410.0,220.329,220.3384,219.9137,220.3101,7410.0
2020-10-08 12:50:00,233.37,233.37,232.88,233.34,8380.0,220.2346,220.2346,219.7722,220.2063,8380.0
2020-10-08 13:00:00,233.35,233.35,232.84,232.85,8946.0,220.2157,220.2157,219.7344,219.7439,8946.0
2020-10-08 13:10:00,232.87,233.19,232.87,233.02,10435.0,219.7627,220.0647,219.7627,219.9043,10435.0
2020-10-08 13:20:00,233.01,233.47,232.95,233.39,9484.0,219.8949,220.329,219.8382,220.2535,9484.0
2020-10-08 13:30:00,233.33,233.54,233.23,233.49,11272.0,220.1968,220.395,220.1025,220.3478,11272.0
2020-10-08 13:40:00,233.41,233.57,233.37,233.55,6106.0,220.2723,220.4233,220.2346,220.4045,6106.0
2020-10-08 13:50:00,233.53,233.85,233.38,233.64,23608.0,220.3856,220.6876,220.244,220.4894,23608.0
2020-10-08 14:00:00,233.67,234.56,233.67,234.53,28091.0,220.5177,221.3576,220.5177,221.3293,28091.0
2020-10-08 14:10:00,234.49,234.7,234.24,234.52,20681.0,221.2916,221.4897,221.0556,221.3199,20681.0
2020-10-08 14:20:00,234.51,234.81,234.45,234.56,19951.0,221.3104,221.5935,221.2538,221.3576,19951.0
2020-10-08 14:30:00,234.56,234.78,234.51,234.7,11384.0,221.3576,221.5652,221.3104,221.4897,11384.0
2020-10-08 14:40:00,234.67,234.67,234.36,234.37,20646.0,221.4614,221.4614,221.1689,221.1783,20646.0
2020-10-08 14:50:00,234.39,234.41,234.06,234.11,17416.0,221.1972,221.2161,220.8858,220.9329,17416.0
2020-10-08 15:00:00,234.24,234.39,233.9,234.28,8689.0,221.0556,221.1972,220.7348,221.0934,8689.0
2020-10-08 15:10:00,234.34,234.6,234.07,234.22,14262.0,221.15,221.3954,220.8952,221.0368,14262.0
2020-10-08 15:20:00,234.28,234.46,234.14,234.34,15262.0,221.0934,221.2632,220.9613,221.15,15262.0
2020-10-08 15:30:00,234.41,234.41,234.08,234.18,22183.0,221.2161,221.2161,220.9046,220.999,22183.0
2020-10-08 15:40:00,234.22,234.23,233.99,234.06,29606.0,221.0368,221.0462,220.8197,220.8858,29606.0
2020-10-08 15:50:00,234.09,234.31,233.93,234.28,68853.0,220.9141,221.1217,220.7631,221.0934,68853.0
2020-10-09 09:30:00,235.02,237.01,235.0,236.12,58058.0,221.7917,223.6697,221.7729,222.8298,58058.0
2020-10-09 09:40:00,235.86,236.02,234.9,235.43,15781.0,222.5844,222.7354,221.6785,222.1786,15781.0
2020-10-09 09:50:00,235.35,235.54,234.68,235.54,17245.0,222.1032,222.2825,221.4709,222.2825,17245.0
2020-10-09 10:00:00,235.62,235.62,234.92,234.93,14767.0,222.358,222.358,221.6974,221.7068,14767.0
2020-10-09 10:10:00,234.92,235.4,234.64,235.35,11849.0,221.6974,222.1503,221.4331,222.1032,11849.0
2020-10-09 10:20:00,235.21,235.34,234.31,234.44,37552.0,221.971,222.0937,221.1217,221.2444,37552.0
2020-10-09 10:30:00,234.47,234.97,234.32,234.92,11290.0,221.2727,221.7445,221.1311,221.6974,11290.0
2020-10-09 10:40:00,235.0,235.16,234.71,234.92,10635.0,221.7729,221.9238,221.4992,221.6974,10635.0
2020-10-09 10:50:00,234.91,235.02,234.44,234.62,12782.0,221.6879,221.7917,221.2444,221.4142,12782.0
2020-10-09 11:00:00,234.52,234.95,234.4,234.62,8103.0,221.3199,221.7257,221.2066,221.4142,8103.0
2020-10-09 11:10:00,234.61,234.69,234.2,234.2,9035.0,221.4048,221.4803,221.0179,221.0179,9035.0
2020-10-09 11:20:00,234.14,234.3,234.0,234.15,7858.0,220.9613,221.1123,220.8291,220.9707,7858.0
2020-10-09 11:30:00,234.27,234.56,234.22,234.31,16474.0,221.0839,221.3576,221.0368,221.1217,16474.0
2020-10-09 11:40:00,234.31,234.81,233.58,234.59,19847.0,221.1217,221.5935,220.4328,221.3859,19847.0
2020-10-09 11:50:00,234.66,235.49,234.48,235.02,16665.0,221.452,222.2353,221.2821,221.7917,16665.0
2020-10-09 12:00:00,235.16,235.52,234.93,235.51,13478.0,221.9238,222.2636,221.7068,222.2541,13478.0
2020-10-09 12:10:00,235.45,235.45,234.75,235.15,13274.0,222.1975,222.1975,221.5369,221.9144,13274.0
2020-10-09 12:20:00,235.08,235.58,235.05,235.08,15330.0,221.8483,222.3202,221.82,221.8483,15330.0
2020-10-09 12:30:00,235.15,235.27,234.85,235.19,8310.0,221.9144,222.0277,221.6313,221.9522,8310.0
2020-10-09 12:40:00,235.17,235.32,234.97,235.16,8355.0,221.9333,222.0748,221.7445,221.9238,8355.0
2020-10-09 12:50:00,235.18,235.32,235.07,235.12,4673.0,221.9427,222.0748,221.8389,221.8861,4673.0
2020-10-09 13:00:00,235.17,235.28,234.9,235.23,7454.0,221.9333,222.0371,221.6785,221.9899,7454.0
2020-10-09 13:10:00,235.23,235.27,234.19,234.28,12669.0,221.9899,222.0277,221.0084,221.0934,12669.0
2020-10-09 13:20:00,234.31,234.44,234.1,234.3,12772.0,221.1217,221.2444,220.9235,221.1123,12772.0
2020-10-09 13:30:00,234.32,234.83,234.32,234.69,11509.0,221.1311,221.6124,221.1311,221.4803,11509.0
2020-10-09 13:40:00,234.64,234.78,234.44,234.48,5473.0,221.4331,221.5652,221.2444,221.2821,5473.0
2020-10-09 13:50:00,234.41,234.55,234.25,234.48,6592.0,221.2161,221.3482,221.0651,221.2821,6592.0
2020-10-09 14:00:00,234.5,234.5,234.22,234.22,10764.0,221.301,221.301,221.0368,221.0368,10764.0
2020-10-09 14:10:00,234.23,234.39,234.04,234.39,9865.0,221.0462,221.1972,220.8669,221.1972,9865.0
2020-10-09 14:20:00,234.3,234.39,234.0,234.05,7097.0,221.1123,221.1972,220.8291,220.8763,7097.0
2020-10-09 14:30:00,234.08,234.3,233.71,234.08,12633.0,220.9046,221.1123,220.5555,220.9046,12633.0
2020-10-09 14:40:00,234.01,234.6,234.01,234.52,14997.0,220.8386,221.3954,220.8386,221.3199,14997.0
2020-10-09 14:50:00,234.48,234.73,234.36,234.6,13692.0,221.2821,221.518,221.1689,221.3954,13692.0
2020-10-09 15:00:00,234.6,234.7,234.27,234.31,12163.0,221.3954,221.4897,221.0839,221.1217,12163.0
2020-10-09 15:10:00,234.3,234.54,234.25,234.43,14930.0,221.1123,221.3387,221.0651,221.2349,14930.0
2020-10-09 15:20:00,234.5,234.8,234.5,234.7,12695.0,221.301,221.5841,221.301,221.4897,12695.0
2020-10-09 15:30:00,234.75,234.75,234.23,234.28,13371.0,221.5369,221.5369,221.0462,221.0934,13371.0
2020-10-09 15:40:00,234.27,234.34,233.92,234.08,19176.0,221.0839,221.15,220.7536,220.9046,19176.0
2020-10-09 15:50:00,234.13,234.88,234.04,234.81,73135.0,220.9518,221.6596,220.8669,221.5935,73135.0
2020-10-12 09:30:00,237.14,237.14,236.04,236.34,36601.0,223.7924,223.7924,222.7543,223.0374,36601.0
2020-10-12 09:40:00,236.3,237.12,236.01,236.45,22446.0,222.9997,223.7735,222.726,223.1412,22446.0
2020-10-12 09:50:00,236.35,237.26,236.26,237.17,13205.0,223.0469,223.9056,222.9619,223.8207,13205.0
2020-10-12 10:00:00,237.13,237.26,236.5,236.77,16345.0,223.783,223.9056,223.1884,223.4432,16345.0
2020-10-12 10:10:00,236.89,236.91,236.3,236.3,12925.0,223.5565,223.5753,222.9997,222.9997,12925.0
2020-10-12 10:20:00,236.3,236.63,236.1,236.62,6730.0,222.9997,223.3111,222.8109,223.3017,6730.0
2020-10-12 10:30:00,236.45,236.46,236.13,236.3,5988.0,223.1412,223.1507,222.8392,222.9997,5988.0
2020-10-12 10:40:00,236.34,236.49,235.8,235.87,10254.0,223.0374,223.179,222.5278,222.5939,10254.0
2020-10-12 10:50:00,235.87,236.25,235.19,235.21,7354.0,222.5939,222.9525,221.9522,221.971,7354.0
2020-10-12 11:00:00,235.28,236.06,235.28,235.99,13235.0,222.0371,222.7732,222.0371,222.7071,13235.0
2020-10-12 11:10:00,235.96,236.4,235.75,236.13,13496.0,222.6788,223.0941,222.4806,222.8392,13496.0
2020-10-12 11:20:00,236.11,236.28,235.74,235.99,14497.0,222.8204,222.9808,222.4712,222.7071,14497.0
2020-10-12 11:30:00,235.96,235.96,235.57,235.66,13037.0,222.6788,222.6788,222.3108,222.3957,13037.0
2020-10-12 11:40:00,235.69,235.69,235.25,235.28,8001.0,222.424,222.424,222.0088,222.0371,8001.0
2020-10-12 11:50:00,235.3,235.56,235.07,235.56,6621.0,222.056,222.3013,221.8389,222.3013,6621.0
2020-10-12 12:00:00,235.52,235.52,235.16,235.17,6333.0,222.2636,222.2636,221.9238,221.9333,6333.0
2020-10-12 12:10:00,235.22,235.5,235.2,235.4,3346.0,221.9805,222.2447,221.9616,222.1503,3346.0
2020-10-12 12:20:00,235.43,235.88,235.42,235.88,6129.0,222.1786,222.6033,222.1692,222.6033,6129.0
2020-10-12 12:30:00,235.89,235.89,235.61,235.76,4330.0,222.6128,222.6128,222.3485,222.4901,4330.0
2020-10-12 12:40:00,235.81,235.83,235.48,235.58,7049.0,222.5373,222.5561,222.2258,222.3202,7049.0
2020-10-12 12:50:00,235.66,235.69,235.42,235.6,11154.0,222.3957,222.424,222.1692,222.3391,11154.0
2020-10-12 13:00:00,235.58,235.66,235.47,235.56,10481.0,222.3202,222.3957,222.2164,222.3013,10481.0
2020-10-12 13:10:00,235.48,236.04,235.48,236.04,16888.0,222.2258,222.7543,222.2258,222.7543,16888.0
2020-10-12 13:20:00,236.04,236.41,236.03,236.25,3750.0,222.7543,223.1035,222.7449,222.9525,3750.0
2020-10-12 13:30:00,236.2,236.31,235.7,235.85,6807.0,222.9053,223.0091,222.4335,222.575,6807.0
2020-10-12 13:40:00,235.84,236.19,235.84,236.19,10930.0,222.5656,222.8959,222.5656,222.8959,10930.0
2020-10-12 13:50:00,236.2,236.62,236.16,236.57,8260.0,222.9053,223.3017,222.8676,223.2545,8260.0
2020-10-12 14:00:00,236.54,236.78,236.43,236.57,8473.0,223.2262,223.4527,223.1224,223.2545,8473.0
2020-10-12 14:10:00,236.56,236.56,236.12,236.41,9851.0,223.245,223.245,222.8298,223.1035,9851.0
2020-10-12 14:20:00,236.41,236.58,236.27,236.58,9578.0,223.1035,223.2639,222.9714,223.2639,9578.0
2020-10-12 14:30:00,236.66,236.78,236.27,236.58,9557.0,223.3394,223.4527,222.9714,223.2639,9557.0
2020-10-12 14:40:00,236.56,236.67,236.34,236.43,5931.0,223.245,223.3489,223.0374,223.1224,5931.0
2020-10-12 14:50:00,236.45,236.69,236.36,236.68,5150.0,223.1412,223.3677,223.0563,223.3583,5150.0
2020-10-12 15:00:00,236.85,237.09,236.65,236.66,19093.0,223.5187,223.7452,223.33,223.3394,19093.0
2020-10-12 15:10:00,236.73,237.1,236.53,237.1,11219.0,223.4055,223.7547,223.2167,223.7547,11219.0
2020-10-12 15:20:00,237.15,237.45,237.0,237.4,24564.0,223.8018,224.085,223.6603,224.0378,24564.0
2020-10-12 15:30:00,237.42,237.54,236.95,237.06,26918.0,224.0566,224.1699,223.6131,223.7169,26918.0
2020-10-12 15:40:00,237.02,237.34,237.0,237.0,38218.0,223.6792,223.9811,223.6603,223.6603,38218.0
2020-10-12 15:50:00,237.0,237.61,236.47,236.47,100382.0,223.6603,224.2359,223.1601,223.1601,100382.0
2020-10-13 09:30:00,236.14,237.46,236.0,236.93,38086.0,222.8487,224.0944,222.7166,223.5942,38086.0
2020-10-13 09:40:00,236.98,237.17,236.03,236.58,13909.0,223.6414,223.8207,222.7449,223.2639,13909.0
2020-10-13 09:50:00,236.44,236.49,235.82,235.98,21660.0,223.1318,223.179,222.5467,222.6977,21660.0
2020-10-13 10:00:00,235.89,237.38,235.55,236.97,19761.0,222.6128,224.0189,222.2919,223.632,19761.0
2020-10-13 10:10:00,236.99,236.99,235.7,235.72,17009.0,223.6508,223.6508,222.4335,222.4523,17009.0
2020-10-13 10:20:00,235.82,236.96,235.8,236.78,9155.0,222.5467,223.6225,222.5278,223.4527,9155.0
2020-10-13 10:30:00,236.96,237.27,236.65,236.98,13824.0,223.6225,223.9151,223.33,223.6414,13824.0
2020-10-13 10:40:00,237.02,237.07,236.41,236.42,11318.0,223.6792,223.7263,223.1035,223.1129,11318.0
2020-10-13 10:50:00,236.4,236.45,235.77,235.8,12807.0,223.0941,223.1412,222.4995,222.5278,12807.0
2020-10-13 11:00:00,235.94,236.09,235.46,235.62,9005.0,222.6599,222.8015,222.207,222.358,9005.0
2020-10-13 11:10:00,235.64,236.14,235.64,236.1,11041.0,222.3768,222.8487,222.3768,222.8109,11041.0
2020-10-13 11:20:00,236.24,236.35,235.62,235.72,61056.0,222.9431,223.0469,222.358,222.4523,61056.0
2020-10-13 11:30:00,235.7,235.83,234.86,234.95,12043.0,222.4335,222.5561,221.6407,221.7257,12043.0
2020-10-13 11:40:00,234.86,235.05,234.49,235.04,8783.0,221.6407,221.82,221.2916,221.8106,8783.0
2020-10-13 11:50:00,235.0,235.33,234.86,235.28,13368.0,221.7729,222.0843,221.6407,222.0371,13368.0
2020-10-13 12:00:00,235.3,235.44,234.81,235.43,14411.0,222.056,222.1881,221.5935,222.1786,14411.0
2020-10-13 12:10:00,235.5,235.97,234.97,235.96,10629.0,222.2447,222.6883,221.7445,222.6788,10629.0
2020-10-13 12:20:00,235.93,236.47,235.92,236.44,7061.0,222.6505,223.1601,222.6411,223.1318,7061.0
2020-10-13 12:30:00,236.5,236.75,235.78,236.27,17921.0,223.1884,223.4244,222.5089,222.9714,17921.0
2020-10-13 12:40:00,236.34,236.97,236.26,236.95,5514.0,223.0374,223.632,222.9619,223.6131,5514.0
2020-10-13 12:50:00,236.9,236.98,236.8,236.86,3794.0,223.5659,223.6414,223.4715,223.5282,3794.0
2020-10-13 13:00:00,236.87,237.16,236.51,236.56,6470.0,223.5376,223.8113,223.1979,223.245,6470.0
2020-10-13 13:10:00,236.43,236.73,235.92,236.08,15583.0,223.1224,223.4055,222.6411,222.7921,15583.0
2020-10-13 13:20:00,236.06,236.32,235.86,236.21,9385.0,222.7732,223.0186,222.5844,222.9147,9385.0
2020-10-13 13:30:00,236.26,236.9,236.26,236.8,5967.0,222.9619,223.5659,222.9619,223.4715,5967.0
2020-10-13 13:40:00,236.95,237.06,236.8,236.98,8044.0,223.6131,223.7169,223.4715,223.6414,8044.0
2020-10-13 13:50:00,236.97,236.97,236.32,236.53,8356.0,223.632,223.632,223.0186,223.2167,8356.0
2020-10-13 14:00:00,236.53,236.94,236.33,236.86,4665.0,223.2167,223.6037,223.028,223.5282,4665.0
2020-10-13 14:10:00,236.86,237.14,236.85,237.09,3598.0,223.5282,223.7924,223.5187,223.7452,3598.0
2020-10-13 14:20:00,237.08,237.29,236.61,236.66,15923.0,223.7358,223.934,223.2922,223.3394,15923.0
2020-10-13 14:30:00,236.44,236.48,235.36,235.45,14839.0,223.1318,223.1695,222.1126,222.1975,14839.0
2020-10-13 14:40:00,235.42,236.0,235.33,235.91,11946.0,222.1692,222.7166,222.0843,222.6316,11946.0
2020-10-13 14:50:00,235.91,236.15,235.69,236.08,7421.0,222.6316,222.8581,222.424,222.7921,7421.0
2020-10-13 15:00:00,235.9,236.38,235.88,236.27,7120.0,222.6222,223.0752,222.6033,222.9714,7120.0
2020-10-13 15:10:00,236.38,236.61,236.32,236.44,13772.0,223.0752,223.2922,223.0186,223.1318,13772.0
2020-10-13 15:20:00,236.39,236.8,236.3,236.8,8857.0,223.0846,223.4715,222.9997,223.4715,8857.0
2020-10-13 15:30:00,236.78,237.16,236.55,236.78,13645.0,223.4527,223.8113,223.2356,223.4527,13645.0
2020-10-13 15:40:00,236.85,237.34,236.76,237.05,26748.0,223.5187,223.9811,223.4338,223.7075,26748.0
2020-10-13 15:50:00,237.06,237.58,236.99,237.21,101544.0,223.7169,224.2076,223.6508,223.8585,101544.0
2020-10-14 09:30:00,237.39,238.65,237.09,238.14,27066.0,224.0283,225.2174,223.7452,224.7361,27066.0
2020-10-14 09:40:00,237.76,240.46,237.76,240.45,44914.0,224.3775,226.9255,224.3775,226.9161,44914.0
2020-10-14 09:50:00,240.4,240.4,239.8,240.21,15269.0,226.8689,226.8689,226.3027,226.6896,15269.0
2020-10-14 10:00:00,240.33,240.46,239.91,239.96,13191.0,226.8028,226.9255,226.4065,226.4537,13191.0
2020-10-14 10:10:00,239.94,240.18,239.2,239.2,16099.0,226.4348,226.6613,225.7365,225.7365,16099.0
2020-10-14 10:20:00,239.33,240.17,239.1,239.59,13639.0,225.8591,226.6519,225.6421,226.1045,13639.0
2020-10-14 10:30:00,239.44,239.78,239.16,239.72,14027.0,225.9629,226.2838,225.6987,226.2272,14027.0
2020-10-14 10:40:00,239.75,240.06,239.42,240.01,10928.0,226.2555,226.548,225.9441,226.5009,10928.0
2020-10-14 10:50:00,240.03,240.12,239.7,239.77,5773.0,226.5197,226.6047,226.2083,226.2744,5773.0
2020-10-14 11:00:00,239.82,239.85,239.25,239.74,15938.0,226.3216,226.3499,225.7836,226.2461,15938.0
2020-10-14 11:10:00,239.86,240.0,239.54,239.87,7215.0,226.3593,226.4914,226.0573,226.3687,7215.0
2020-10-14 11:20:00,239.82,240.44,239.82,240.38,12903.0,226.3216,226.9067,226.3216,226.85,12903.0
2020-10-14 11:30:00,240.45,240.66,240.2,240.31,12505.0,226.9161,227.1143,226.6802,226.784,12505.0
2020-10-14 11:40:00,240.32,240.38,238.99,239.47,12774.0,226.7934,226.85,225.5383,225.9913,12774.0
2020-10-14 11:50:00,239.52,239.67,238.46,238.85,17217.0,226.0384,226.18,225.0381,225.4062,17217.0
2020-10-14 12:00:00,238.75,239.43,238.75,239.4,13449.0,225.3118,225.9535,225.3118,225.9252,13449.0
2020-10-14 12:10:00,239.4,239.65,239.01,239.07,15917.0,225.9252,226.1611,225.5571,225.6138,15917.0
2020-10-14 12:20:00,239.18,239.37,238.8,238.98,8649.0,225.7176,225.8969,225.359,225.5288,8649.0
2020-10-14 12:30:00,238.98,239.34,238.77,239.02,11899.0,225.5288,225.8686,225.3307,225.5666,11899.0
2020-10-14 12:40:00,239.11,239.34,239.02,239.22,11430.0,225.6515,225.8686,225.5666,225.7553,11430.0
2020-10-14 12:50:00,239.15,239.36,238.94,239.36,10633.0,225.6893,225.8874,225.4911,225.8874,10633.0
2020-10-14 13:00:00,239.24,239.39,239.14,239.34,4846.0,225.7742,225.9158,225.6798,225.8686,4846.0
2020-10-14 13:10:00,239.3,239.46,238.57,238.73,29993.0,225.8308,225.9818,225.1419,225.2929,29993.0
2020-10-14 13:20:00,238.67,238.88,238.45,238.56,10284.0,225.2363,225.4345,225.0287,225.1325,10284.0
2020-10-14 13:30:00,238.64,238.7,238.33,238.7,5507.0,225.208,225.2646,224.9154,225.2646,5507.0
2020-10-14 13:40:00,238.64,239.07,238.56,238.9,7771.0,225.208,225.6138,225.1325,225.4533,7771.0
2020-10-14 13:50:00,238.96,239.09,238.73,238.81,4854.0,225.51,225.6326,225.2929,225.3684,4854.0
2020-10-14 14:00:00,238.75,239.0,238.59,239.0,6893.0,225.3118,225.5477,225.1608,225.5477,6893.0
2020-10-14 14:10:00,238.97,239.3,238.91,238.91,9481.0,225.5194,225.8308,225.4628,225.4628,9481.0
2020-10-14 14:20:00,238.82,239.2,238.82,238.95,11120.0,225.3778,225.7365,225.3778,225.5005,11120.0
2020-10-14 14:30:00,238.88,238.95,238.42,238.54,11083.0,225.4345,225.5005,225.0004,225.1136,11083.0
2020-10-14 14:40:00,238.52,238.94,238.52,238.89,8099.0,225.0947,225.4911,225.0947,225.4439,8099.0
2020-10-14 14:50:00,238.88,239.18,238.83,239.03,24446.0,225.4345,225.7176,225.3873,225.576,24446.0
2020-10-14 15:00:00,239.08,239.85,238.91,239.61,13376.0,225.6232,226.3499,225.4628,226.1234,13376.0
2020-10-14 15:10:00,239.69,239.94,239.48,239.67,9728.0,226.1989,226.4348,226.0007,226.18,9728.0
2020-10-14 15:20:00,239.71,239.76,239.18,239.25,11891.0,226.2177,226.2649,225.7176,225.7836,11891.0
2020-10-14 15:30:00,239.13,239.44,238.65,238.71,19471.0,225.6704,225.9629,225.2174,225.274,19471.0
2020-10-14 15:40:00,238.77,238.87,238.37,238.51,25808.0,225.3307,225.425,224.9532,225.0853,25808.0
2020-10-14 15:50:00,238.41,238.73,238.13,238.48,62073.0,224.9909,225.2929,224.7267,225.057,62073.0
2020-10-15 09:30:00,234.66,235.86,234.36,234.89,52806.0,221.452,222.5844,221.1689,221.669,52806.0
2020-10-15 09:40:00,234.76,236.17,234.44,236.17,15709.0,221.5464,222.877,221.2444,222.877,15709.0
2020-10-15 09:50:00,236.06,236.62,235.73,236.56,10190.0,222.7732,223.3017,222.4618,223.245,10190.0
2020-10-15 10:00:00,236.75,237.16,236.41,236.75,15334.0,223.4244,223.8113,223.1035,223.4244,15334.0
2020-10-15 10:10:00,236.97,237.5,236.54,237.19,7978.0,223.632,224.1321,223.2262,223.8396,7978.0
2020-10-15 10:20:00,236.77,237.34,236.53,237.34,6997.0,223.4432,223.9811,223.2167,223.9811,6997.0
2020-10-15 10:30:00,237.39,237.57,236.74,237.12,6766.0,224.0283,224.1982,223.4149,223.7735,6766.0
2020-10-15 10:40:00,237.11,237.64,237.08,237.34,7665.0,223.7641,224.2643,223.7358,223.9811,7665.0
2020-10-15 10:50:00,237.5,237.72,236.94,237.14,11059.0,224.1321,224.3398,223.6037,223.7924,11059.0
2020-10-15 11:00:00,237.07,237.93,236.82,237.87,7630.0,223.7263,224.5379,223.4904,224.4813,7630.0
2020-10-15 11:10:00,237.71,237.92,237.45,237.74,10075.0,224.3303,224.5285,224.085,224.3586,10075.0
2020-10-15 11:20:00,237.83,238.15,237.58,237.81,9031.0,224.4436,224.7456,224.2076,224.4247,9031.0
2020-10-15 11:30:00,237.76,237.95,237.48,237.59,7613.0,224.3775,224.5568,224.1133,224.2171,7613.0
2020-10-15 11:40:00,237.62,238.15,237.62,237.93,5559.0,224.2454,224.7456,224.2454,224.5379,5559.0
2020-10-15 11:50:00,238.12,239.0,238.05,238.1,11545.0,224.7172,225.5477,224.6512,224.6984,11545.0
2020-10-15 12:00:00,237.93,238.06,237.69,237.69,4934.0,224.5379,224.6606,224.3114,224.3114,4934.0
2020-10-15 12:10:00,237.7,238.03,237.69,237.86,6551.0,224.3209,224.6323,224.3114,224.4719,6551.0
2020-10-15 12:20:00,237.96,238.32,237.73,238.25,6173.0,224.5662,224.906,224.3492,224.8399,6173.0
2020-10-15 12:30:00,238.2,238.31,237.84,238.1,10384.0,224.7927,224.8965,224.453,224.6984,10384.0
2020-10-15 12:40:00,238.09,238.23,237.74,238.06,7587.0,224.6889,224.821,224.3586,224.6606,7587.0
2020-10-15 12:50:00,238.11,238.84,238.11,238.82,9722.0,224.7078,225.3967,224.7078,225.3778,9722.0
2020-10-15 13:00:00,238.8,238.8,238.37,238.37,4224.0,225.359,225.359,224.9532,224.9532,4224.0
2020-10-15 13:10:00,238.45,238.8,238.43,238.75,5891.0,225.0287,225.359,225.0098,225.3118,5891.0
2020-10-15 13:20:00,238.8,239.06,238.79,238.93,4939.0,225.359,225.6043,225.3495,225.4816,4939.0
2020-10-15 13:30:00,238.98,239.19,238.81,238.94,8506.0,225.5288,225.727,225.3684,225.4911,8506.0
2020-10-15 13:40:00,239.1,239.35,238.76,238.76,14330.0,225.6421,225.878,225.3212,225.3212,14330.0
2020-10-15 13:50:00,238.76,238.81,238.45,238.46,8698.0,225.3212,225.3684,225.0287,225.0381,8698.0
2020-10-15 14:00:00,238.5,239.09,238.5,239.03,17584.0,225.0759,225.6326,225.0759,225.576,17584.0
2020-10-15 14:10:00,238.96,239.12,238.51,238.65,8665.0,225.51,225.661,225.0853,225.2174,8665.0
2020-10-15 14:20:00,238.68,238.92,238.39,238.53,8105.0,225.2457,225.4722,224.972,225.1042,8105.0
2020-10-15 14:30:00,238.43,238.54,238.05,238.12,8228.0,225.0098,225.1136,224.6512,224.7172,8228.0
2020-10-15 14:40:00,238.16,238.17,237.62,237.67,13732.0,224.755,224.7644,224.2454,224.2926,13732.0
2020-10-15 14:50:00,237.69,238.02,237.63,237.94,10731.0,224.3114,224.6229,224.2548,224.5474,10731.0
2020-10-15 15:00:00,237.94,238.16,237.91,237.99,12647.0,224.5474,224.755,224.5191,224.5946,12647.0
2020-10-15 15:10:00,238.02,238.05,237.41,237.71,14910.0,224.6229,224.6512,224.0472,224.3303,14910.0
2020-10-15 15:20:00,237.63,237.96,237.62,237.7,13118.0,224.2548,224.5662,224.2454,224.3209,13118.0
2020-10-15 15:30:00,237.68,237.87,237.38,237.82,33264.0,224.302,224.4813,224.0189,224.4341,33264.0
2020-10-15 15:40:00,237.82,238.06,237.41,237.57,40309.0,224.4341,224.6606,224.0472,224.1982,40309.0
2020-10-15 15:50:00,237.72,238.29,237.62,238.25,102355.0,224.3398,224.8777,224.2454,224.8399,102355.0
2020-10-16 09:30:00,240.0,241.41,239.71,240.62,108578.0,226.4914,227.8221,226.2177,227.0765,108578.0
2020-10-16 09:40:00,240.94,241.33,240.44,240.99,10175.0,227.3785,227.7466,226.9067,227.4257,10175.0
2020-10-16 09:50:00,241.15,241.49,240.71,241.39,19190.0,227.5767,227.8976,227.1615,227.8032,19190.0
2020-10-16 10:00:00,241.39,241.57,240.99,241.42,30393.0,227.8032,227.9731,227.4257,227.8315,30393.0
2020-10-16 10:10:00,241.3,241.62,241.1,241.39,12784.0,227.7183,228.0202,227.5295,227.8032,12784.0
2020-10-16 10:20:00,241.42,242.66,241.37,242.66,21572.0,227.8315,229.0017,227.7843,229.0017,21572.0
2020-10-16 10:30:00,242.77,243.16,242.65,242.78,24238.0,229.1055,229.4736,228.9923,229.1149,24238.0
2020-10-16 10:40:00,242.77,243.02,242.31,242.52,18504.0,229.1055,229.3414,228.6714,228.8696,18504.0
2020-10-16 10:50:00,242.42,242.57,242.11,242.56,26655.0,228.7752,228.9168,228.4827,228.9073,26655.0
2020-10-16 11:00:00,242.58,242.93,242.46,242.88,16646.0,228.9262,229.2565,228.813,229.2093,16646.0
2020-10-16 11:10:00,242.87,242.87,242.22,242.43,12765.0,229.1999,229.1999,228.5865,228.7846,12765.0
2020-10-16 11:20:00,242.41,242.49,242.06,242.38,9011.0,228.7658,228.8413,228.4355,228.7375,9011.0
2020-10-16 11:30:00,242.29,242.73,242.29,242.64,11739.0,228.6525,229.0678,228.6525,228.9828,11739.0
2020-10-16 11:40:00,242.52,242.76,242.4,242.72,5942.0,228.8696,229.0961,228.7563,229.0583,5942.0
2020-10-16 11:50:00,242.71,242.77,242.49,242.72,8017.0,229.0489,229.1055,228.8413,229.0583,8017.0
2020-10-16 12:00:00,242.71,242.71,241.86,242.36,22925.0,229.0489,229.0489,228.2467,228.7186,22925.0
2020-10-16 12:10:00,242.32,242.79,242.2,242.56,10037.0,228.6808,229.1244,228.5676,228.9073,10037.0
2020-10-16 12:20:00,242.6,242.96,242.53,242.9,22369.0,228.9451,229.2848,228.879,229.2282,22369.0
2020-10-16 12:30:00,242.8,243.04,242.3,242.38,33930.0,229.1338,229.3603,228.662,228.7375,33930.0
2020-10-16 12:40:00,242.3,242.34,241.25,241.89,293566.0,228.662,228.6997,227.6711,228.275,293566.0
2020-10-16 12:50:00,241.92,242.45,241.78,242.44,19668.0,228.3034,228.8035,228.1712,228.7941,19668.0
2020-10-16 13:00:00,242.36,242.59,242.25,242.58,5596.0,228.7186,228.9356,228.6148,228.9262,5596.0
2020-10-16 13:10:00,242.58,243.0,242.51,242.84,13269.0,228.9262,229.3226,228.8601,229.1716,13269.0
2020-10-16 13:20:00,242.78,243.0,242.59,243.0,6771.0,229.1149,229.3226,228.9356,229.3226,6771.0
2020-10-16 13:30:00,242.99,243.1,242.68,243.07,11143.0,229.3131,229.4169,229.0206,229.3886,11143.0
2020-10-16 13:40:00,243.04,243.08,242.78,242.98,6288.0,229.3603,229.3981,229.1149,229.3037,6288.0
2020-10-16 13:50:00,243.04,243.32,242.83,242.9,14005.0,229.3603,229.6246,229.1621,229.2282,14005.0
2020-10-16 14:00:00,242.91,243.06,242.83,243.01,7364.0,229.2376,229.3792,229.1621,229.332,7364.0
2020-10-16 14:10:00,243.12,243.4,242.96,242.98,12361.0,229.4358,229.7001,229.2848,229.3037,12361.0
2020-10-16 14:20:00,242.99,242.99,242.68,242.86,16087.0,229.3131,229.3131,229.0206,229.1904,16087.0
2020-10-16 14:30:00,242.9,242.9,242.58,242.67,9109.0,229.2282,229.2282,228.9262,229.0111,9109.0
2020-10-16 14:40:00,242.73,242.73,242.34,242.48,12744.0,229.0678,229.0678,228.6997,228.8318,12744.0
2020-10-16 14:50:00,242.49,242.72,242.44,242.55,11238.0,228.8413,229.0583,228.7941,228.8979,11238.0
2020-10-16 15:00:00,242.55,242.59,242.0,242.04,15987.0,228.8979,228.9356,228.3789,228.4166,15987.0
2020-10-16 15:10:00,242.02,242.02,241.71,241.73,19154.0,228.3977,228.3977,228.1052,228.124,19154.0
2020-10-16 15:20:00,241.8,242.22,241.67,241.97,17850.0,228.1901,228.5865,228.0674,228.3505,17850.0
2020-10-16 15:30:00,241.92,242.0,240.18,240.18,68517.0,228.3034,228.3789,226.6613,226.6613,68517.0
2020-10-16 15:40:00,240.21,240.39,239.84,239.89,66085.0,226.6896,226.8595,226.3404,226.3876,66085.0
2020-10-16 15:50:00,239.84,240.45,239.79,240.0,113452.0,226.3404,226.9161,226.2932,226.4914,113452.0
2020-10-19 09:30:00,240.25,242.41,240.0,242.1,40150.0,226.7274,228.7658,226.4914,228.4732,40150.0
2020-10-19 09:40:00,242.09,242.55,241.88,242.44,15772.0,228.4638,228.8979,228.2656,228.7941,15772.0
2020-10-19 09:50:00,242.42,242.84,242.07,242.23,13443.0,228.7752,229.1716,228.4449,228.5959,13443.0
2020-10-19 10:00:00,242.16,242.21,241.26,241.28,25286.0,228.5298,228.577,227.6805,227.6994,25286.0
2020-10-19 10:10:00,241.21,241.89,241.0,241.8,9994.0,227.6333,228.275,227.4351,228.1901,9994.0
2020-10-19 10:20:00,241.65,242.24,241.65,242.2,8867.0,228.0486,228.6053,228.0486,228.5676,8867.0
2020-10-19 10:30:00,242.24,242.9,242.23,242.55,13922.0,228.6053,229.2282,228.5959,228.8979,13922.0
2020-10-19 10:40:00,242.55,242.83,241.92,241.99,11066.0,228.8979,229.1621,228.3034,228.3694,11066.0
2020-10-19 10:50:00,242.09,242.33,241.89,242.18,10439.0,228.4638,228.6903,228.275,228.5487,10439.0
2020-10-19 11:00:00,242.37,242.38,241.61,241.65,8010.0,228.728,228.7375,228.0108,228.0486,8010.0
2020-10-19 11:10:00,241.55,241.67,240.9,240.96,9751.0,227.9542,228.0674,227.3408,227.3974,9751.0
2020-10-19 11:20:00,240.85,240.85,239.91,240.7,10037.0,227.2936,227.2936,226.4065,227.152,10037.0
2020-10-19 11:30:00,240.84,240.84,240.32,240.4,7328.0,227.2841,227.2841,226.7934,226.8689,7328.0
2020-10-19 11:40:00,240.47,240.54,240.2,240.24,12493.0,226.935,227.001,226.6802,226.7179,12493.0
2020-10-19 11:50:00,240.24,240.83,240.18,240.56,10632.0,226.7179,227.2747,226.6613,227.0199,10632.0
2020-10-19 12:00:00,240.49,240.78,240.23,240.77,7162.0,226.9538,227.2275,226.7085,227.2181,7162.0
2020-10-19 12:10:00,240.76,240.82,240.45,240.54,7162.0,227.2086,227.2653,226.9161,227.001,7162.0
2020-10-19 12:20:00,240.56,240.64,240.26,240.43,4904.0,227.0199,227.0954,226.7368,226.8972,4904.0
2020-10-19 12:30:00,240.33,240.6,240.05,240.06,5668.0,226.8028,227.0577,226.5386,226.548,5668.0
2020-10-19 12:40:00,240.15,240.7,240.15,240.43,4136.0,226.633,227.152,226.633,226.8972,4136.0
2020-10-19 12:50:00,240.43,240.51,240.27,240.27,4704.0,226.8972,226.9727,226.7462,226.7462,4704.0
2020-10-19 13:00:00,240.38,240.45,239.86,239.97,7803.0,226.85,226.9161,226.3593,226.4631,7803.0
2020-10-19 13:10:00,239.91,240.24,239.91,240.04,5011.0,226.4065,226.7179,226.4065,226.5292,5011.0
2020-10-19 13:20:00,240.04,240.26,239.85,239.95,5715.0,226.5292,226.7368,226.3499,226.4442,5715.0
2020-10-19 13:30:00,240.09,240.09,239.65,239.69,7817.0,226.5764,226.5764,226.1611,226.1989,7817.0
2020-10-19 13:40:00,239.66,239.73,239.32,239.49,8815.0,226.1706,226.2366,225.8497,226.0101,8815.0
2020-10-19 13:50:00,239.5,239.65,239.18,239.46,7675.0,226.0196,226.1611,225.7176,225.9818,7675.0
2020-10-19 14:00:00,239.36,239.46,239.0,239.0,6470.0,225.8874,225.9818,225.5477,225.5477,6470.0
2020-10-19 14:10:00,239.09,239.48,239.04,239.3,8869.0,225.6326,226.0007,225.5855,225.8308,8869.0
2020-10-19 14:20:00,239.4,239.71,239.33,239.63,8434.0,225.9252,226.2177,225.8591,226.1422,8434.0
2020-10-19 14:30:00,239.62,239.62,238.4,238.54,9903.0,226.1328,226.1328,224.9815,225.1136,9903.0
2020-10-19 14:40:00,238.58,238.59,237.85,238.0,15767.0,225.1513,225.1608,224.4624,224.604,15767.0
2020-10-19 14:50:00,237.88,238.29,237.57,237.68,10313.0,224.4907,224.8777,224.1982,224.302,10313.0
2020-10-19 15:00:00,237.68,237.86,237.12,237.47,22060.0,224.302,224.4719,223.7735,224.1038,22060.0
2020-10-19 15:10:00,237.57,238.24,237.46,237.7,15508.0,224.1982,224.8305,224.0944,224.3209,15508.0
2020-10-19 15:20:00,237.58,237.89,237.11,237.89,14150.0,224.2076,224.5002,223.7641,224.5002,14150.0
2020-10-19 15:30:00,237.89,238.74,237.82,238.74,12763.0,224.5002,225.3023,224.4341,225.3023,12763.0
2020-10-19 15:40:00,238.73,238.84,238.32,238.58,20848.0,225.2929,225.3967,224.906,225.1513,20848.0
2020-10-19 15:50:00,238.59,238.64,237.23,238.32,58676.0,225.1608,225.208,223.8773,224.906,58676.0
2020-10-20 09:30:00,239.7,240.33,239.07,239.95,40137.0,226.2083,226.8028,225.6138,226.4442,40137.0
2020-10-20 09:40:00,240.13,240.59,239.9,240.44,11222.0,226.6141,227.0482,226.3971,226.9067,11222.0
2020-10-20 09:50:00,240.56,240.76,240.18,240.71,14801.0,227.0199,227.2086,226.6613,227.1615,14801.0
2020-10-20 10:00:00,240.69,240.84,239.38,239.47,14347.0,227.1426,227.2841,225.9063,225.9913,14347.0
2020-10-20 10:10:00,239.56,240.24,239.55,240.09,10393.0,226.0762,226.7179,226.0668,226.5764,10393.0
2020-10-20 10:20:00,239.79,240.2,239.36,240.2,5795.0,226.2932,226.6802,225.8874,226.6802,5795.0
2020-10-20 10:30:00,240.15,240.79,239.74,240.79,5374.0,226.633,227.237,226.2461,227.237,5374.0
2020-10-20 10:40:00,240.75,241.12,240.42,240.83,10824.0,227.1992,227.5484,226.8878,227.2747,10824.0
2020-10-20 10:50:00,240.96,240.96,240.0,240.0,10748.0,227.3974,227.3974,226.4914,226.4914,10748.0
2020-10-20 11:00:00,239.85,239.92,239.26,239.92,7248.0,226.3499,226.4159,225.7931,226.4159,7248.0
2020-10-20 11:10:00,240.06,240.53,239.89,240.47,12159.0,226.548,226.9916,226.3876,226.935,12159.0
2020-10-20 11:20:00,240.5,240.88,240.23,240.41,13902.0,226.9633,227.3219,226.7085,226.8783,13902.0
2020-10-20 11:30:00,240.43,240.56,240.1,240.15,12872.0,226.8972,227.0199,226.5858,226.633,12872.0
2020-10-20 11:40:00,240.2,240.52,240.16,240.37,10422.0,226.6802,226.9822,226.6424,226.8406,10422.0
2020-10-20 11:50:00,240.29,240.53,240.24,240.49,6994.0,226.7651,226.9916,226.7179,226.9538,6994.0
2020-10-20 12:00:00,240.46,240.82,240.4,240.72,7265.0,226.9255,227.2653,226.8689,227.1709,7265.0
2020-10-20 12:10:00,240.71,240.88,240.65,240.72,7426.0,227.1615,227.3219,227.1048,227.1709,7426.0
2020-10-20 12:20:00,240.65,240.65,240.24,240.24,10390.0,227.1048,227.1048,226.7179,226.7179,10390.0
2020-10-20 12:30:00,240.28,241.72,240.26,241.29,15496.0,226.7557,228.1146,226.7368,227.7088,15496.0
2020-10-20 12:40:00,241.29,241.46,241.18,241.3,6587.0,227.7088,227.8692,227.605,227.7183,6587.0
2020-10-20 12:50:00,241.11,241.22,240.8,241.22,5171.0,227.5389,227.6428,227.2464,227.6428,5171.0
2020-10-20 13:00:00,241.24,241.34,241.04,241.05,10769.0,227.6616,227.756,227.4729,227.4823,10769.0
2020-10-20 13:10:00,241.05,241.58,240.96,241.58,8227.0,227.4823,227.9825,227.3974,227.9825,8227.0
2020-10-20 13:20:00,241.51,242.04,241.46,241.84,15417.0,227.9164,228.4166,227.8692,228.2279,15417.0
2020-10-20 13:30:00,241.87,241.91,241.66,241.73,16117.0,228.2562,228.2939,228.058,228.124,16117.0
2020-10-20 13:40:00,241.84,241.93,241.46,241.46,18160.0,228.2279,228.3128,227.8692,227.8692,18160.0
2020-10-20 13:50:00,241.47,241.52,240.64,240.84,14723.0,227.8787,227.9259,227.0954,227.2841,14723.0
2020-10-20 14:00:00,240.88,240.97,240.42,240.51,9310.0,227.3219,227.4068,226.8878,226.9727,9310.0
2020-10-20 14:10:00,240.48,240.69,240.29,240.43,13090.0,226.9444,227.1426,226.7651,226.8972,13090.0
2020-10-20 14:20:00,240.39,240.51,239.94,239.94,9584.0,226.8595,226.9727,226.4348,226.4348,9584.0
2020-10-20 14:30:00,239.92,240.32,239.92,240.12,13223.0,226.4159,226.7934,226.4159,226.6047,13223.0
2020-10-20 14:40:00,240.1,240.12,239.51,239.52,8520.0,226.5858,226.6047,226.029,226.0384,8520.0
2020-10-20 14:50:00,239.5,239.57,239.13,239.23,11749.0,226.0196,226.0856,225.6704,225.7648,11749.0
2020-10-20 15:00:00,239.22,239.82,239.04,239.05,26341.0,225.7553,226.3216,225.5855,225.5949,26341.0
2020-10-20 15:10:00,238.94,238.94,237.76,238.9,20937.0,225.4911,225.4911,224.3775,225.4533,20937.0
2020-10-20 15:20:00,238.66,239.75,238.44,239.6,14527.0,225.2268,226.2555,225.0192,226.1139,14527.0
2020-10-20 15:30:00,239.44,239.48,238.42,238.71,20882.0,225.9629,226.0007,225.0004,225.274,20882.0
2020-10-20 15:40:00,238.71,239.9,238.71,239.16,23664.0,225.274,226.3971,225.274,225.6987,23664.0
2020-10-20 15:50:00,238.84,239.42,238.66,238.67,49213.0,225.3967,225.9441,225.2268,225.2363,49213.0
2020-10-21 09:30:00,239.52,240.15,238.39,239.95,41008.0,226.0384,226.633,224.972,226.4442,41008.0
2020-10-21 09:40:00,240.67,241.42,240.32,240.86,12685.0,227.1237,227.8315,226.7934,227.303,12685.0
2020-10-21 09:50:00,240.7,241.39,240.7,241.19,8928.0,227.152,227.8032,227.152,227.6144,8928.0
2020-10-21 10:00:00,241.09,241.86,240.71,241.76,17930.0,227.5201,228.2467,227.1615,228.1524,17930.0
2020-10-21 10:10:00,241.68,241.81,241.27,241.57,11812.0,228.0769,228.1995,227.6899,227.9731,11812.0
2020-10-21 10:20:00,241.67,241.92,241.35,241.5,11606.0,228.0674,228.3034,227.7654,227.907,11606.0
2020-10-21 10:30:00,241.55,241.79,241.36,241.5,10330.0,227.9542,228.1807,227.7749,227.907,10330.0
2020-10-21 10:40:00,241.68,241.87,240.7,240.7,9417.0,228.0769,228.2562,227.152,227.152,9417.0
2020-10-21 10:50:00,240.7,240.75,239.82,239.97,25636.0,227.152,227.1992,226.3216,226.4631,25636.0
2020-10-21 11:00:00,240.01,240.05,239.52,239.52,12640.0,226.5009,226.5386,226.0384,226.0384,12640.0
2020-10-21 11:10:00,239.42,239.42,238.93,239.27,6509.0,225.9441,225.9441,225.4816,225.8025,6509.0
2020-10-21 11:20:00,239.38,239.52,239.1,239.45,9254.0,225.9063,226.0384,225.6421,225.9724,9254.0
2020-10-21 11:30:00,239.45,239.76,239.39,239.76,7345.0,225.9724,226.2649,225.9158,226.2649,7345.0
2020-10-21 11:40:00,239.72,239.75,239.48,239.54,9697.0,226.2272,226.2555,226.0007,226.0573,9697.0
2020-10-21 11:50:00,239.53,239.91,239.17,239.39,14999.0,226.0479,226.4065,225.7081,225.9158,14999.0
2020-10-21 12:00:00,239.56,239.77,239.42,239.66,6095.0,226.0762,226.2744,225.9441,226.1706,6095.0
2020-10-21 12:10:00,239.6,239.6,239.15,239.24,4839.0,226.1139,226.1139,225.6893,225.7742,4839.0
2020-10-21 12:20:00,239.18,240.19,238.77,238.83,73100.0,225.7176,226.6707,225.3307,225.3873,73100.0
2020-10-21 12:30:00,238.86,239.01,237.87,238.3,12629.0,225.4156,225.5571,224.4813,224.8871,12629.0
2020-10-21 12:40:00,238.42,238.68,238.07,238.26,9351.0,225.0004,225.2457,224.6701,224.8494,9351.0
2020-10-21 12:50:00,238.18,238.53,237.82,238.47,10312.0,224.7739,225.1042,224.4341,225.0475,10312.0
2020-10-21 13:00:00,238.44,238.9,238.06,238.16,9939.0,225.0192,225.4533,224.6606,224.755,9939.0
2020-10-21 13:10:00,238.16,238.57,238.15,238.51,12968.0,224.755,225.1419,224.7456,225.0853,12968.0
2020-10-21 13:20:00,238.43,238.43,237.68,237.78,13378.0,225.0098,225.0098,224.302,224.3964,13378.0
2020-10-21 13:30:00,237.85,238.05,237.1,237.1,16777.0,224.4624,224.6512,223.7547,223.7547,16777.0
2020-10-21 13:40:00,237.21,237.71,237.15,237.71,16590.0,223.8585,224.3303,223.8018,224.3303,16590.0
2020-10-21 13:50:00,237.75,237.92,237.2,237.37,9027.0,224.3681,224.5285,223.849,224.0095,9027.0
2020-10-21 14:00:00,237.4,237.56,237.06,237.25,25641.0,224.0378,224.1888,223.7169,223.8962,25641.0
2020-10-21 14:10:00,237.15,237.46,236.95,237.17,33976.0,223.8018,224.0944,223.6131,223.8207,33976.0
2020-10-21 14:20:00,237.18,237.37,236.9,236.9,40868.0,223.8301,224.0095,223.5659,223.5659,40868.0
2020-10-21 14:30:00,236.96,237.3,236.94,237.23,33739.0,223.6225,223.9434,223.6037,223.8773,33739.0
2020-10-21 14:40:00,237.28,237.77,237.15,237.44,43371.0,223.9245,224.3869,223.8018,224.0755,43371.0
2020-10-21 14:50:00,237.48,237.72,237.22,237.5,26780.0,224.1133,224.3398,223.8679,224.1321,26780.0
2020-10-21 15:00:00,237.52,237.92,237.37,237.75,19471.0,224.151,224.5285,224.0095,224.3681,19471.0
2020-10-21 15:10:00,237.69,237.87,237.25,237.55,17224.0,224.3114,224.4813,223.8962,224.1793,17224.0
2020-10-21 15:20:00,237.62,238.18,237.54,238.06,12405.0,224.2454,224.7739,224.1699,224.6606,12405.0
2020-10-21 15:30:00,237.99,238.12,237.02,237.08,29348.0,224.5946,224.7172,223.6792,223.7358,29348.0
2020-10-21 15:40:00,237.11,237.18,236.7,236.93,33396.0,223.7641,223.8301,223.3772,223.5942,33396.0
2020-10-21 15:50:00,236.9,237.0,236.06,236.4,148436.0,223.5659,223.6603,222.7732,223.0941,148436.0
2020-10-22 09:30:00,236.06,238.0,236.06,237.26,32872.0,222.7732,224.604,222.7732,223.9056,32872.0
2020-10-22 09:40:00,237.5,237.62,236.93,237.02,25995.0,224.1321,224.2454,223.5942,223.6792,25995.0
2020-10-22 09:50:00,237.02,237.35,236.53,237.26,33201.0,223.6792,223.9906,223.2167,223.9056,33201.0
2020-10-22 10:00:00,237.3,237.58,236.87,237.1,66545.0,223.9434,224.2076,223.5376,223.7547,66545.0
2020-10-22 10:10:00,237.2,237.49,236.77,236.79,27979.0,223.849,224.1227,223.4432,223.4621,27979.0
2020-10-22 10:20:00,236.77,236.86,236.09,236.48,12678.0,223.4432,223.5282,222.8015,223.1695,12678.0
2020-10-22 10:30:00,236.47,236.59,236.03,236.35,18342.0,223.1601,223.2734,222.7449,223.0469,18342.0
2020-10-22 10:40:00,236.24,236.39,235.34,235.53,12767.0,222.9431,223.0846,222.0937,222.273,12767.0
2020-10-22 10:50:00,235.48,236.22,235.46,235.85,12008.0,222.2258,222.9242,222.207,222.575,12008.0
2020-10-22 11:00:00,235.94,236.27,235.89,236.01,18569.0,222.6599,222.9714,222.6128,222.726,18569.0
2020-10-22 11:10:00,236.06,236.63,236.04,236.23,9970.0,222.7732,223.3111,222.7543,222.9336,9970.0
2020-10-22 11:20:00,236.31,236.39,235.82,235.96,16766.0,223.0091,223.0846,222.5467,222.6788,16766.0
2020-10-22 11:30:00,235.93,236.0,235.0,235.15,14327.0,222.6505,222.7166,221.7729,221.9144,14327.0
2020-10-22 11:40:00,235.07,235.92,235.06,235.7,14213.0,221.8389,222.6411,221.8295,222.4335,14213.0
2020-10-22 11:50:00,235.67,235.76,234.88,235.24,17122.0,222.4051,222.4901,221.6596,221.9993,17122.0
2020-10-22 12:00:00,235.25,235.64,235.07,235.34,8562.0,222.0088,222.3768,221.8389,222.0937,8562.0
2020-10-22 12:10:00,235.36,235.75,235.36,235.75,4195.0,222.1126,222.4806,222.1126,222.4806,4195.0
2020-10-22 12:20:00,235.8,235.86,235.54,235.86,6493.0,222.5278,222.5844,222.2825,222.5844,6493.0
2020-10-22 12:30:00,235.8,235.93,235.56,235.56,13223.0,222.5278,222.6505,222.3013,222.3013,13223.0
2020-10-22 12:40:00,235.56,235.56,235.0,235.52,12748.0,222.3013,222.3013,221.7729,222.2636,12748.0
2020-10-22 12:50:00,235.48,235.52,234.96,235.06,19280.0,222.2258,222.2636,221.7351,221.8295,19280.0
2020-10-22 13:00:00,234.97,235.29,234.93,234.98,14542.0,221.7445,222.0465,221.7068,221.754,14542.0
2020-10-22 13:10:00,235.13,235.56,235.0,235.49,9802.0,221.8955,222.3013,221.7729,222.2353,9802.0
2020-10-22 13:20:00,235.41,235.5,235.16,235.21,8819.0,222.1598,222.2447,221.9238,221.971,8819.0
2020-10-22 13:30:00,235.26,235.5,235.2,235.45,7035.0,222.0182,222.2447,221.9616,222.1975,7035.0
2020-10-22 13:40:00,235.4,235.4,235.05,235.34,7297.0,222.1503,222.1503,221.82,222.0937,7297.0
2020-10-22 13:50:00,235.43,235.87,235.33,235.68,6466.0,222.1786,222.5939,222.0843,222.4146,6466.0
2020-10-22 14:00:00,235.69,236.19,235.69,235.95,10122.0,222.424,222.8959,222.424,222.6694,10122.0
2020-10-22 14:10:00,235.94,236.29,235.86,236.09,12668.0,222.6599,222.9902,222.5844,222.8015,12668.0
2020-10-22 14:20:00,236.1,236.51,236.1,236.22,9671.0,222.8109,223.1979,222.8109,222.9242,9671.0
2020-10-22 14:30:00,236.22,236.53,236.16,236.46,8883.0,222.9242,223.2167,222.8676,223.1507,8883.0
2020-10-22 14:40:00,236.48,236.58,236.07,236.28,12078.0,223.1695,223.2639,222.7826,222.9808,12078.0
2020-10-22 14:50:00,236.29,236.42,236.2,236.27,8281.0,222.9902,223.1129,222.9053,222.9714,8281.0
2020-10-22 15:00:00,236.29,236.36,235.92,236.16,16217.0,222.9902,223.0563,222.6411,222.8676,16217.0
2020-10-22 15:10:00,236.12,236.38,236.06,236.23,14312.0,222.8298,223.0752,222.7732,222.9336,14312.0
2020-10-22 15:20:00,236.23,236.57,236.17,236.54,9840.0,222.9336,223.2545,222.877,223.2262,9840.0
2020-10-22 15:30:00,236.57,236.67,236.19,236.26,19690.0,223.2545,223.3489,222.8959,222.9619,19690.0
2020-10-22 15:40:00,236.23,236.7,236.23,236.62,24850.0,222.9336,223.3772,222.9336,223.3017,24850.0
2020-10-22 15:50:00,236.81,237.07,236.29,236.84,69942.0,223.481,223.7263,222.9902,223.5093,69942.0
2020-10-23 09:30:00,237.12,239.45,237.12,238.35,28929.0,223.7735,225.9724,223.7735,224.9343,28929.0
2020-10-23 09:40:00,238.52,239.03,238.22,238.44,10233.0,225.0947,225.576,224.8116,225.0192,10233.0
2020-10-23 09:50:00,238.33,239.2,238.33,238.89,17055.0,224.9154,225.7365,224.9154,225.4439,17055.0
2020-10-23 10:00:00,238.91,238.91,238.02,238.44,25239.0,225.4628,225.4628,224.6229,225.0192,25239.0
2020-10-23 10:10:00,238.28,238.61,238.21,238.23,7872.0,224.8682,225.1797,224.8022,224.821,7872.0
2020-10-23 10:20:00,238.35,238.72,238.28,238.62,4889.0,224.9343,225.2835,224.8682,225.1891,4889.0
2020-10-23 10:30:00,238.54,239.62,238.54,239.61,10575.0,225.1136,226.1328,225.1136,226.1234,10575.0
2020-10-23 10:40:00,239.59,239.83,239.25,239.58,10781.0,226.1045,226.331,225.7836,226.0951,10781.0
2020-10-23 10:50:00,239.77,239.77,239.23,239.23,8363.0,226.2744,226.2744,225.7648,225.7648,8363.0
2020-10-23 11:00:00,239.13,239.46,238.78,238.81,11163.0,225.6704,225.9818,225.3401,225.3684,11163.0
2020-10-23 11:10:00,238.87,238.99,238.59,238.9,4510.0,225.425,225.5383,225.1608,225.4533,4510.0
2020-10-23 11:20:00,238.76,238.78,238.23,238.64,6527.0,225.3212,225.3401,224.821,225.208,6527.0
2020-10-23 11:30:00,238.51,238.92,238.45,238.52,11968.0,225.0853,225.4722,225.0287,225.0947,11968.0
2020-10-23 11:40:00,238.56,238.71,238.3,238.37,7286.0,225.1325,225.274,224.8871,224.9532,7286.0
2020-10-23 11:50:00,238.44,238.58,238.35,238.53,3390.0,225.0192,225.1513,224.9343,225.1042,3390.0
2020-10-23 12:00:00,238.45,238.98,238.44,238.74,4675.0,225.0287,225.5288,225.0192,225.3023,4675.0
2020-10-23 12:10:00,238.78,238.88,237.9,238.12,12901.0,225.3401,225.4345,224.5096,224.7172,12901.0
2020-10-23 12:20:00,238.03,238.11,237.56,238.11,9748.0,224.6323,224.7078,224.1888,224.7078,9748.0
2020-10-23 12:30:00,238.09,238.37,238.0,238.37,2500.0,224.6889,224.9532,224.604,224.9532,2500.0
2020-10-23 12:40:00,238.34,238.62,238.18,238.45,9903.0,224.9249,225.1891,224.7739,225.0287,9903.0
2020-10-23 12:50:00,238.51,238.6,238.09,238.22,5818.0,225.0853,225.1702,224.6889,224.8116,5818.0
2020-10-23 13:00:00,238.22,238.88,238.22,238.76,4459.0,224.8116,225.4345,224.8116,225.3212,4459.0
2020-10-23 13:10:00,238.64,238.74,238.45,238.74,4361.0,225.208,225.3023,225.0287,225.3023,4361.0
2020-10-23 13:20:00,238.77,239.33,238.75,239.16,9247.0,225.3307,225.8591,225.3118,225.6987,9247.0
2020-10-23 13:30:00,239.15,239.38,239.09,239.2,7600.0,225.6893,225.9063,225.6326,225.7365,7600.0
2020-10-23 13:40:00,239.19,239.23,239.09,239.21,3832.0,225.727,225.7648,225.6326,225.7459,3832.0
2020-10-23 13:50:00,239.2,239.28,238.95,239.21,6706.0,225.7365,225.8119,225.5005,225.7459,6706.0
2020-10-23 14:00:00,239.3,239.58,239.18,239.42,6940.0,225.8308,226.0951,225.7176,225.9441,6940.0
2020-10-23 14:10:00,239.39,239.68,239.22,239.55,8536.0,225.9158,226.1894,225.7553,226.0668,8536.0
2020-10-23 14:20:00,239.58,239.95,239.55,239.84,8928.0,226.0951,226.4442,226.0668,226.3404,8928.0
2020-10-23 14:30:00,239.8,239.95,239.69,239.78,7073.0,226.3027,226.4442,226.1989,226.2838,7073.0
2020-10-23 14:40:00,239.69,239.94,239.59,239.76,6869.0,226.1989,226.4348,226.1045,226.2649,6869.0
2020-10-23 14:50:00,239.8,239.99,239.62,239.76,9378.0,226.3027,226.482,226.1328,226.2649,9378.0
2020-10-23 15:00:00,239.81,240.0,239.7,239.88,17334.0,226.3121,226.4914,226.2083,226.3782,17334.0
2020-10-23 15:10:00,239.85,240.0,239.65,239.69,13058.0,226.3499,226.4914,226.1611,226.1989,13058.0
2020-10-23 15:20:00,239.7,239.74,239.4,239.46,14577.0,226.2083,226.2461,225.9252,225.9818,14577.0
2020-10-23 15:30:00,239.49,239.55,239.12,239.24,14385.0,226.0101,226.0668,225.661,225.7742,14385.0
2020-10-23 15:40:00,239.2,239.58,239.19,239.57,20928.0,225.7365,226.0951,225.727,226.0856,20928.0
2020-10-23 15:50:00,239.66,239.75,239.29,239.61,42630.0,226.1706,226.2555,225.8214,226.1234,42630.0
2020-10-26 09:30:00,237.1,237.49,235.26,235.26,27909.0,223.7547,224.1227,222.0182,222.0182,27909.0
2020-10-26 09:40:00,235.24,235.24,234.24,234.87,16658.0,221.9993,221.9993,221.0556,221.6502,16658.0
2020-10-26 09:50:00,234.5,235.61,234.44,235.4,9750.0,221.301,222.3485,221.2444,222.1503,9750.0
2020-10-26 10:00:00,235.32,236.4,235.21,235.66,16120.0,222.0748,223.0941,221.971,222.3957,16120.0
2020-10-26 10:10:00,235.55,235.55,235.0,235.37,6364.0,222.2919,222.2919,221.7729,222.122,6364.0
2020-10-26 10:20:00,235.36,235.45,234.56,234.56,10391.0,222.1126,222.1975,221.3576,221.3576,10391.0
2020-10-26 10:30:00,234.59,234.87,234.0,234.87,13214.0,221.3859,221.6502,220.8291,221.6502,13214.0
2020-10-26 10:40:00,234.85,235.12,234.0,234.22,11067.0,221.6313,221.8861,220.8291,221.0368,11067.0
2020-10-26 10:50:00,234.13,234.37,233.26,233.26,19687.0,220.9518,221.1783,220.1308,220.1308,19687.0
2020-10-26 11:00:00,233.22,233.56,232.97,233.39,13321.0,220.093,220.4139,219.8571,220.2535,13321.0
2020-10-26 11:10:00,233.39,233.81,232.37,232.37,14812.0,220.2535,220.6498,219.2909,219.2909,14812.0
2020-10-26 11:20:00,232.38,233.58,232.36,233.51,13375.0,219.3003,220.4328,219.2814,220.3667,13375.0
2020-10-26 11:30:00,233.5,233.69,233.13,233.69,7286.0,220.3573,220.5366,220.0081,220.5366,7286.0
2020-10-26 11:40:00,233.59,233.79,233.13,233.48,6520.0,220.4422,220.631,220.0081,220.3384,6520.0
2020-10-26 11:50:00,233.47,233.84,233.33,233.69,5442.0,220.329,220.6781,220.1968,220.5366,5442.0
2020-10-26 12:00:00,233.55,233.82,233.51,233.6,4785.0,220.4045,220.6593,220.3667,220.4517,4785.0
2020-10-26 12:10:00,233.66,233.66,233.24,233.25,4693.0,220.5083,220.5083,220.1119,220.1214,4693.0
2020-10-26 12:20:00,233.25,233.26,232.88,233.21,3536.0,220.1214,220.1308,219.7722,220.0836,3536.0
2020-10-26 12:30:00,233.36,233.36,232.52,232.81,13088.0,220.2252,220.2252,219.4324,219.7061,13088.0
2020-10-26 12:40:00,232.95,232.95,232.52,232.7,4286.0,219.8382,219.8382,219.4324,219.6023,4286.0
2020-10-26 12:50:00,232.6,232.91,232.51,232.73,7692.0,219.5079,219.8005,219.423,219.6306,7692.0
2020-10-26 13:00:00,232.7,232.89,232.45,232.68,6896.0,219.6023,219.7816,219.3664,219.5834,6896.0
2020-10-26 13:10:00,232.67,232.76,232.2,232.43,9569.0,219.574,219.6589,219.1305,219.3475,9569.0
2020-10-26 13:20:00,232.42,232.45,231.96,232.15,12039.0,219.3381,219.3664,218.904,219.0833,12039.0
2020-10-26 13:30:00,232.09,232.37,231.74,232.33,12137.0,219.0266,219.2909,218.6963,219.2531,12137.0
2020-10-26 13:40:00,232.33,232.44,231.95,232.39,11636.0,219.2531,219.3569,218.8945,219.3098,11636.0
2020-10-26 13:50:00,232.3,232.85,232.3,232.85,9736.0,219.2248,219.7439,219.2248,219.7439,9736.0
2020-10-26 14:00:00,232.93,233.37,232.69,233.26,14465.0,219.8194,220.2346,219.5929,220.1308,14465.0
2020-10-26 14:10:00,233.27,233.44,233.03,233.34,5884.0,220.1402,220.3007,219.9137,220.2063,5884.0
2020-10-26 14:20:00,233.23,234.12,233.09,234.12,6482.0,220.1025,220.9424,219.9704,220.9424,6482.0
2020-10-26 14:30:00,234.02,234.19,233.46,233.5,7218.0,220.848,221.0084,220.3195,220.3573,7218.0
2020-10-26 14:40:00,233.39,233.75,233.04,233.15,9940.0,220.2535,220.5932,219.9232,220.027,9940.0
2020-10-26 14:50:00,233.24,233.49,233.08,233.27,10688.0,220.1119,220.3478,219.9609,220.1402,10688.0
2020-10-26 15:00:00,233.28,233.47,232.81,232.81,9018.0,220.1497,220.329,219.7061,219.7061,9018.0
2020-10-26 15:10:00,232.9,233.0,232.57,232.79,12579.0,219.7911,219.8854,219.4796,219.6872,12579.0
2020-10-26 15:20:00,232.75,233.82,232.75,233.82,20489.0,219.6495,220.6593,219.6495,220.6593,20489.0
2020-10-26 15:30:00,233.84,234.37,233.61,234.21,23736.0,220.6781,221.1783,220.4611,221.0273,23736.0
2020-10-26 15:40:00,234.13,234.27,233.6,233.87,25359.0,220.9518,221.0839,220.4517,220.7065,25359.0
2020-10-26 15:50:00,233.98,234.33,233.6,234.25,92299.0,220.8103,221.1406,220.4517,221.0651,92299.0
2020-10-27 09:30:00,234.2,234.59,233.1,233.26,31045.0,221.0179,221.3859,219.9798,220.1308,31045.0
2020-10-27 09:40:00,233.24,233.37,231.25,231.65,51297.0,220.1119,220.2346,218.2339,218.6114,51297.0
2020-10-27 09:50:00,231.7,232.43,231.4,231.67,15996.0,218.6586,219.3475,218.3755,218.6303,15996.0
2020-10-27 10:00:00,231.75,232.15,231.34,231.55,30484.0,218.7058,219.0833,218.3189,218.517,30484.0
2020-10-27 10:10:00,231.67,231.94,230.58,230.71,25138.0,218.6303,218.8851,217.6016,217.7243,25138.0
2020-10-27 10:20:00,230.85,230.96,230.3,230.7,12025.0,217.8564,217.9602,217.3374,217.7149,12025.0
2020-10-27 10:30:00,230.68,231.13,230.52,230.88,8340.0,217.696,218.1207,217.545,217.8847,8340.0
2020-10-27 10:40:00,230.88,231.05,230.22,230.99,30515.0,217.8847,218.0452,217.2619,217.9886,30515.0
2020-10-27 10:50:00,231.26,231.4,230.73,230.96,13524.0,218.2434,218.3755,217.7432,217.9602,13524.0
2020-10-27 11:00:00,230.58,231.24,230.58,231.06,15317.0,217.6016,218.2245,217.6016,218.0546,15317.0
2020-10-27 11:10:00,230.99,231.03,229.53,229.54,29744.0,217.9886,218.0263,216.6107,216.6202,29744.0
2020-10-27 11:20:00,229.68,230.0,229.47,229.49,16362.0,216.7523,217.0543,216.5541,216.573,16362.0
2020-10-27 11:30:00,229.35,229.63,229.13,229.33,9120.0,216.4409,216.7051,216.2332,216.422,9120.0
2020-10-27 11:40:00,229.39,229.49,229.02,229.12,18481.0,216.4786,216.573,216.1294,216.2238,18481.0
2020-10-27 11:50:00,229.17,230.1,229.12,229.86,21587.0,216.271,217.1487,216.2238,216.9222,21587.0
2020-10-27 12:00:00,230.09,230.69,230.0,230.59,8397.0,217.1392,217.7054,217.0543,217.6111,8397.0
2020-10-27 12:10:00,230.52,230.99,230.42,230.45,14270.0,217.545,217.9886,217.4506,217.479,14270.0
2020-10-27 12:20:00,230.42,230.46,229.73,229.81,16146.0,217.4506,217.4884,216.7995,216.875,16146.0
2020-10-27 12:30:00,229.87,229.93,229.32,229.43,12965.0,216.9316,216.9882,216.4126,216.5164,12965.0
2020-10-27 12:40:00,229.47,229.47,228.92,229.02,9259.0,216.5541,216.5541,216.0351,216.1294,9259.0
2020-10-27 12:50:00,229.04,229.04,228.4,228.71,10392.0,216.1483,216.1483,215.5443,215.8369,10392.0
2020-10-27 13:00:00,228.63,229.05,228.56,228.89,5826.0,215.7614,216.1578,215.6953,216.0068,5826.0
2020-10-27 13:10:00,229.04,229.6,229.04,229.45,12416.0,216.1483,216.6768,216.1483,216.5352,12416.0
2020-10-27 13:20:00,229.52,230.13,229.26,230.05,14841.0,216.6013,217.177,216.3559,217.1015,14841.0
2020-10-27 13:30:00,230.06,230.49,229.96,230.03,15763.0,217.1109,217.5167,217.0165,217.0826,15763.0
2020-10-27 13:40:00,230.02,230.27,229.81,230.17,16637.0,217.0732,217.3091,216.875,217.2147,16637.0
2020-10-27 13:50:00,230.22,230.43,229.72,229.76,16100.0,217.2619,217.4601,216.79,216.8278,16100.0
2020-10-27 14:00:00,229.73,229.82,229.45,229.45,12710.0,216.7995,216.8844,216.5352,216.5352,12710.0
2020-10-27 14:10:00,229.45,229.77,229.2,229.25,13196.0,216.5352,216.8372,216.2993,216.3465,13196.0
2020-10-27 14:20:00,229.14,229.32,229.04,229.08,11953.0,216.2427,216.4126,216.1483,216.1861,11953.0
2020-10-27 14:30:00,229.14,229.24,228.62,228.73,13753.0,216.2427,216.3371,215.752,215.8558,13753.0
2020-10-27 14:40:00,228.73,228.83,228.0,228.29,27081.0,215.8558,215.9501,215.1669,215.4405,27081.0
2020-10-27 14:50:00,228.23,228.38,228.02,228.22,16495.0,215.3839,215.5255,215.1857,215.3745,16495.0
2020-10-27 15:00:00,228.24,228.64,228.13,228.17,16546.0,215.3933,215.7708,215.2895,215.3273,16546.0
2020-10-27 15:10:00,228.28,228.97,228.27,228.88,9311.0,215.4311,216.0823,215.4217,215.9973,9311.0
2020-10-27 15:20:00,228.92,229.54,228.92,229.4,12265.0,216.0351,216.6202,216.0351,216.4881,12265.0
2020-10-27 15:30:00,229.41,230.15,229.38,230.05,19638.0,216.4975,217.1958,216.4692,217.1015,19638.0
2020-10-27 15:40:00,230.05,230.16,228.88,229.02,27148.0,217.1015,217.2053,215.9973,216.1294,27148.0
2020-10-27 15:50:00,228.84,229.23,228.47,228.71,92917.0,215.9596,216.3276,215.6104,215.8369,92917.0
2020-10-28 09:30:00,225.0,225.81,222.51,225.13,73829.0,212.3357,213.1001,209.9859,212.4584,73829.0
2020-10-28 09:40:00,225.21,226.91,225.08,226.7,23357.0,212.5339,214.1382,212.4112,213.94,23357.0
2020-10-28 09:50:00,226.74,227.5,225.23,225.57,21496.0,213.9778,214.695,212.5528,212.8736,21496.0
2020-10-28 10:00:00,225.7,226.37,225.41,226.02,17630.0,212.9963,213.6286,212.7226,213.2983,17630.0
2020-10-28 10:10:00,226.18,226.72,225.43,225.47,11396.0,213.4493,213.9589,212.7415,212.7793,11396.0
2020-10-28 10:20:00,225.25,225.49,224.45,224.8,11958.0,212.5716,212.7981,211.8167,212.147,11958.0
2020-10-28 10:30:00,224.69,225.07,223.99,224.43,15941.0,212.0432,212.4018,211.3826,211.7978,15941.0
2020-10-28 10:40:00,224.3,224.31,223.41,223.45,18380.0,211.6751,211.6845,210.8352,210.873,18380.0
2020-10-28 10:50:00,223.44,224.06,222.87,223.84,29411.0,210.8635,211.4486,210.3256,211.241,29411.0
2020-10-28 11:00:00,223.81,223.98,223.04,223.57,28588.0,211.2127,211.3731,210.486,210.9862,28588.0
2020-10-28 11:10:00,223.43,223.61,222.98,223.26,18900.0,210.8541,211.0239,210.4294,210.6936,18900.0
2020-10-28 11:20:00,223.27,223.67,222.95,223.11,12736.0,210.7031,211.0806,210.4011,210.5521,12736.0
2020-10-28 11:30:00,223.08,223.62,222.67,223.62,14657.0,210.5238,211.0334,210.1369,211.0334,14657.0
2020-10-28 11:40:00,223.61,224.42,223.48,224.24,32672.0,211.0239,211.7884,210.9013,211.6185,32672.0
2020-10-28 11:50:00,224.2,224.49,224.03,224.33,15711.0,211.5807,211.8544,211.4203,211.7034,15711.0
2020-10-28 12:00:00,224.25,224.9,224.0,224.45,19089.0,211.6279,212.2413,211.392,211.8167,19089.0
2020-10-28 12:10:00,224.31,225.11,224.31,224.74,13441.0,211.6845,212.4395,211.6845,212.0903,13441.0
2020-10-28 12:20:00,224.78,224.9,223.77,223.77,12896.0,212.1281,212.2413,211.1749,211.1749,12896.0
2020-10-28 12:30:00,223.87,223.9,222.98,222.98,13947.0,211.2693,211.2976,210.4294,210.4294,13947.0
2020-10-28 12:40:00,222.99,223.34,222.86,223.12,8990.0,210.4388,210.7691,210.3162,210.5615,8990.0
2020-10-28 12:50:00,223.1,224.05,222.92,223.75,7651.0,210.5427,211.4392,210.3728,211.1561,7651.0
2020-10-28 13:00:00,223.8,223.85,223.21,223.41,9750.0,211.2033,211.2504,210.6465,210.8352,9750.0
2020-10-28 13:10:00,223.37,223.45,222.92,223.38,10646.0,210.7975,210.873,210.3728,210.8069,10646.0
2020-10-28 13:20:00,223.38,223.85,222.88,223.85,16239.0,210.8069,211.2504,210.335,211.2504,16239.0
2020-10-28 13:30:00,223.84,224.28,223.66,223.87,13569.0,211.241,211.6562,211.0711,211.2693,13569.0
2020-10-28 13:40:00,223.89,223.89,223.07,223.5,14041.0,211.2882,211.2882,210.5143,210.9201,14041.0
2020-10-28 13:50:00,223.47,223.82,223.32,223.66,8903.0,210.8918,211.2221,210.7503,211.0711,8903.0
2020-10-28 14:00:00,223.63,223.72,223.14,223.59,18554.0,211.0428,211.1278,210.5804,211.0051,18554.0
2020-10-28 14:10:00,223.56,223.57,222.7,223.1,14001.0,210.9768,210.9862,210.1652,210.5427,14001.0
2020-10-28 14:20:00,223.02,223.87,223.0,223.72,16664.0,210.4672,211.2693,210.4483,211.1278,16664.0
2020-10-28 14:30:00,223.81,223.95,223.09,223.28,17700.0,211.2127,211.3448,210.5332,210.7125,17700.0
2020-10-28 14:40:00,223.29,223.77,223.16,223.55,15506.0,210.722,211.1749,210.5993,210.9673,15506.0
2020-10-28 14:50:00,223.64,223.86,222.81,223.23,26313.0,211.0523,211.2599,210.269,210.6653,26313.0
2020-10-28 15:00:00,223.25,223.42,222.66,222.99,25885.0,210.6842,210.8446,210.1274,210.4388,25885.0
2020-10-28 15:10:00,222.99,223.5,222.73,223.44,18309.0,210.4388,210.9201,210.1935,210.8635,18309.0
2020-10-28 15:20:00,223.36,224.61,223.26,224.49,18518.0,210.788,211.9677,210.6936,211.8544,18518.0
2020-10-28 15:30:00,224.49,225.08,224.34,224.34,32765.0,211.8544,212.4112,211.7129,211.7129,32765.0
2020-10-28 15:40:00,224.44,224.91,224.06,224.39,27784.0,211.8072,212.2508,211.4486,211.76,27784.0
2020-10-28 15:50:00,224.33,224.33,223.2,223.27,77889.0,211.7034,211.7034,210.637,210.7031,77889.0
2020-10-29 09:30:00,222.07,223.98,222.07,222.23,38877.0,209.5706,211.3731,209.5706,209.7216,38877.0
2020-10-29 09:40:00,222.07,223.3,221.73,222.58,10018.0,209.5706,210.7314,209.2498,210.0519,10018.0
2020-10-29 09:50:00,222.57,223.82,222.57,223.42,20804.0,210.0425,211.2221,210.0425,210.8446,20804.0
2020-10-29 10:00:00,223.52,224.76,223.44,224.22,10019.0,210.939,212.1092,210.8635,211.5996,10019.0
2020-10-29 10:10:00,224.47,225.63,224.0,225.63,14176.0,211.8355,212.9302,211.392,212.9302,14176.0
2020-10-29 10:20:00,225.75,226.24,225.38,226.11,13385.0,213.0435,213.5059,212.6943,213.3832,13385.0
2020-10-29 10:30:00,226.23,226.95,226.04,226.95,13036.0,213.4965,214.176,213.3172,214.176,13036.0
2020-10-29 10:40:00,226.86,227.04,226.51,227.04,13679.0,214.091,214.2609,213.7607,214.2609,13679.0
2020-10-29 10:50:00,227.11,227.29,226.37,226.77,13642.0,214.3269,214.4968,213.6286,214.0061,13642.0
2020-10-29 11:00:00,226.55,226.55,225.64,225.64,7749.0,213.7985,213.7985,212.9397,212.9397,7749.0
2020-10-29 11:10:00,225.62,226.2,225.62,225.85,6287.0,212.9208,213.4682,212.9208,213.1379,6287.0
2020-10-29 11:20:00,225.85,226.08,225.58,225.59,7056.0,213.1379,213.3549,212.8831,212.8925,7056.0
2020-10-29 11:30:00,225.61,225.66,225.04,225.59,8348.0,212.9114,212.9586,212.3735,212.8925,8348.0
2020-10-29 11:40:00,225.59,225.66,224.82,225.13,10747.0,212.8925,212.9586,212.1658,212.4584,10747.0
2020-10-29 11:50:00,225.23,225.67,224.81,225.58,7393.0,212.5528,212.968,212.1564,212.8831,7393.0
2020-10-29 12:00:00,225.61,225.61,224.9,225.27,5801.0,212.9114,212.9114,212.2413,212.5905,5801.0
2020-10-29 12:10:00,225.27,225.79,225.14,225.58,11036.0,212.5905,213.0812,212.4678,212.8831,11036.0
2020-10-29 12:20:00,225.65,225.79,225.3,225.47,19370.0,212.9491,213.0812,212.6188,212.7793,19370.0
2020-10-29 12:30:00,225.53,226.23,225.48,226.06,9067.0,212.8359,213.4965,212.7887,213.336,9067.0
2020-10-29 12:40:00,225.99,226.34,225.93,225.95,6379.0,213.27,213.6003,213.2134,213.2322,6379.0
2020-10-29 12:50:00,226.01,226.35,225.96,226.35,10787.0,213.2889,213.6097,213.2417,213.6097,10787.0
2020-10-29 13:00:00,226.28,226.38,225.62,225.63,10517.0,213.5437,213.638,212.9208,212.9302,10517.0
2020-10-29 13:10:00,225.6,225.67,225.1,225.42,8952.0,212.9019,212.968,212.4301,212.7321,8952.0
2020-10-29 13:20:00,225.58,225.94,225.38,225.9,4966.0,212.8831,213.2228,212.6943,213.1851,4966.0
2020-10-29 13:30:00,226.09,226.35,225.9,226.26,20099.0,213.3644,213.6097,213.1851,213.5248,20099.0
2020-10-29 13:40:00,226.27,227.04,226.25,227.01,6074.0,213.5342,214.2609,213.5154,214.2326,6074.0
2020-10-29 13:50:00,226.96,227.56,226.83,227.43,9499.0,214.1854,214.7516,214.0627,214.6289,9499.0
2020-10-29 14:00:00,227.59,228.47,227.58,228.3,12807.0,214.7799,215.6104,214.7705,215.45,12807.0
2020-10-29 14:10:00,228.4,228.94,228.11,228.93,7895.0,215.5443,216.0539,215.2707,216.0445,7895.0
2020-10-29 14:20:00,228.91,229.14,228.61,228.92,19067.0,216.0256,216.2427,215.7425,216.0351,19067.0
2020-10-29 14:30:00,228.85,229.6,228.81,228.84,34447.0,215.969,216.6768,215.9313,215.9596,34447.0
2020-10-29 14:40:00,228.93,229.13,228.26,228.37,36079.0,216.0445,216.2332,215.4122,215.516,36079.0
2020-10-29 14:50:00,228.41,229.32,228.31,229.25,22897.0,215.5538,216.4126,215.4594,216.3465,22897.0
2020-10-29 15:00:00,229.27,229.36,228.7,228.71,23514.0,216.3654,216.4503,215.8275,215.8369,23514.0
2020-10-29 15:10:00,228.73,228.95,228.27,228.64,19522.0,215.8558,216.0634,215.4217,215.7708,19522.0
2020-10-29 15:20:00,228.57,229.26,228.39,229.06,16344.0,215.7048,216.3559,215.5349,216.1672,16344.0
2020-10-29 15:30:00,229.09,229.24,228.09,228.4,21649.0,216.1955,216.3371,215.2518,215.5443,21649.0
2020-10-29 15:40:00,228.44,229.81,228.29,229.44,84193.0,215.5821,216.875,215.4405,216.5258,84193.0
2020-10-29 15:50:00,229.32,229.53,228.02,228.02,100843.0,216.4126,216.6107,215.1857,215.1857,100843.0
2020-10-30 09:30:00,227.63,228.36,227.21,228.01,36431.0,214.8177,215.5066,214.4213,215.1763,36431.0
2020-10-30 09:40:00,227.92,227.92,226.79,226.89,15215.0,215.0914,215.0914,214.025,214.1193,15215.0
2020-10-30 09:50:00,227.19,228.05,226.9,227.93,11521.0,214.4024,215.214,214.1288,215.1008,11521.0
2020-10-30 10:00:00,227.88,228.59,227.38,228.38,7548.0,215.0536,215.7236,214.5817,215.5255,7548.0
2020-10-30 10:10:00,227.79,227.94,227.14,227.33,7841.0,214.9687,215.1102,214.3553,214.5346,7841.0
2020-10-30 10:20:00,227.28,227.28,225.78,225.78,9229.0,214.4874,214.4874,213.0718,213.0718,9229.0
2020-10-30 10:30:00,225.77,226.08,225.24,225.77,9743.0,213.0624,213.3549,212.5622,213.0624,9743.0
2020-10-30 10:40:00,225.63,225.63,223.92,224.3,11955.0,212.9302,212.9302,211.3165,211.6751,11955.0
2020-10-30 10:50:00,224.03,225.33,224.0,224.25,16703.0,211.4203,212.6471,211.392,211.6279,16703.0
2020-10-30 11:00:00,223.88,225.03,223.87,224.3,24424.0,211.2787,212.364,211.2693,211.6751,24424.0
2020-10-30 11:10:00,224.31,225.71,224.31,225.23,20479.0,211.6845,213.0057,211.6845,212.5528,20479.0
2020-10-30 11:20:00,224.91,225.43,224.58,224.87,11006.0,212.2508,212.7415,211.9393,212.213,11006.0
2020-10-30 11:30:00,224.69,224.81,224.3,224.47,9711.0,212.0432,212.1564,211.6751,211.8355,9711.0
2020-10-30 11:40:00,224.26,225.28,224.12,225.28,6534.0,211.6374,212.5999,211.5052,212.5999,6534.0
2020-10-30 11:50:00,225.57,225.69,224.97,225.35,8724.0,212.8736,212.9869,212.3074,212.666,8724.0
2020-10-30 12:00:00,225.22,225.9,225.22,225.55,6822.0,212.5433,213.1851,212.5433,212.8548,6822.0
2020-10-30 12:10:00,225.42,226.29,225.24,226.29,8036.0,212.7321,213.5531,212.5622,213.5531,8036.0
2020-10-30 12:20:00,226.17,226.65,226.02,226.42,9986.0,213.4399,213.8928,213.2983,213.6758,9986.0
2020-10-30 12:30:00,226.39,226.46,225.48,225.66,12280.0,213.6475,213.7135,212.7887,212.9586,12280.0
2020-10-30 12:40:00,225.68,225.72,225.23,225.71,9021.0,212.9774,213.0152,212.5528,213.0057,9021.0
2020-10-30 12:50:00,225.6,225.72,225.15,225.16,10259.0,212.9019,213.0152,212.4773,212.4867,10259.0
2020-10-30 13:00:00,225.11,225.41,224.4,224.4,11965.0,212.4395,212.7226,211.7695,211.7695,11965.0
2020-10-30 13:10:00,224.4,224.82,224.37,224.67,8768.0,211.7695,212.1658,211.7412,212.0243,8768.0
2020-10-30 13:20:00,224.52,224.8,224.34,224.56,16288.0,211.8827,212.147,211.7129,211.9205,16288.0
2020-10-30 13:30:00,224.57,224.64,223.67,224.18,17281.0,211.9299,211.996,211.0806,211.5619,17281.0
2020-10-30 13:40:00,224.37,224.62,224.1,224.61,15349.0,211.7412,211.9771,211.4864,211.9677,15349.0
2020-10-30 13:50:00,224.54,225.09,224.2,224.84,12448.0,211.9016,212.4206,211.5807,212.1847,12448.0
2020-10-30 14:00:00,224.93,225.49,224.72,225.29,19389.0,212.2696,212.7981,212.0715,212.6094,19389.0
2020-10-30 14:10:00,225.36,225.45,224.61,224.76,12369.0,212.6754,212.7604,211.9677,212.1092,12369.0
2020-10-30 14:20:00,224.76,224.92,223.6,223.61,15070.0,212.1092,212.2602,211.0145,211.0239,15070.0
2020-10-30 14:30:00,223.62,223.89,223.01,223.45,15167.0,211.0334,211.2882,210.4577,210.873,15167.0
2020-10-30 14:40:00,223.28,223.63,222.61,223.51,13306.0,210.7125,211.0428,210.0802,210.9296,13306.0
2020-10-30 14:50:00,223.62,223.96,223.4,223.5,21173.0,211.0334,211.3542,210.8258,210.9201,21173.0
2020-10-30 15:00:00,223.46,223.82,223.11,223.38,14637.0,210.8824,211.2221,210.5521,210.8069,14637.0
2020-10-30 15:10:00,223.34,224.11,223.33,223.52,30016.0,210.7691,211.4958,210.7597,210.939,30016.0
2020-10-30 15:20:00,223.52,223.78,223.02,223.14,25380.0,210.939,211.1844,210.4672,210.5804,25380.0
2020-10-30 15:30:00,223.08,223.34,222.77,223.34,29076.0,210.5238,210.7691,210.2312,210.7691,29076.0
2020-10-30 15:40:00,223.38,224.53,223.21,224.12,32479.0,210.8069,211.8922,210.6465,211.5052,32479.0
2020-10-30 15:50:00,224.11,226.16,223.95,226.07,115552.0,211.4958,213.4304,211.3448,213.3455,115552.0
2020-11-02 09:30:00,228.49,229.24,227.5,228.67,34480.0,215.6293,216.3371,214.695,215.7991,34480.0
2020-11-02 09:40:00,228.66,230.44,228.24,229.9,35397.0,215.7897,217.4695,215.3933,216.9599,35397.0
2020-11-02 09:50:00,229.81,231.78,229.79,231.52,17589.0,216.875,218.7341,216.8561,218.4887,17589.0
2020-11-02 10:00:00,231.52,232.22,231.34,231.47,21325.0,218.4887,219.1493,218.3189,218.4415,21325.0
2020-11-02 10:10:00,231.59,231.77,230.41,231.26,22771.0,218.5548,218.7247,217.4412,218.2434,22771.0
2020-11-02 10:20:00,231.17,232.17,230.82,231.59,23966.0,218.1584,219.1021,217.8281,218.5548,23966.0
2020-11-02 10:30:00,231.53,231.63,230.09,230.1,22260.0,218.4982,218.5925,217.1392,217.1487,22260.0
2020-11-02 10:40:00,230.03,230.21,229.58,230.12,14839.0,217.0826,217.2525,216.6579,217.1675,14839.0
2020-11-02 10:50:00,230.16,230.58,229.77,230.09,16858.0,217.2053,217.6016,216.8372,217.1392,16858.0
2020-11-02 11:00:00,230.09,230.8,230.08,230.77,21143.0,217.1392,217.8093,217.1298,217.7809,21143.0
2020-11-02 11:10:00,230.85,230.85,229.78,229.93,11651.0,217.8564,217.8564,216.8467,216.9882,11651.0
2020-11-02 11:20:00,229.91,230.9,229.65,230.9,20463.0,216.9693,217.9036,216.724,217.9036,20463.0
2020-11-02 11:30:00,230.92,231.01,230.43,230.82,9170.0,217.9225,218.0074,217.4601,217.8281,9170.0
2020-11-02 11:40:00,230.83,231.32,230.72,231.12,14880.0,217.8376,218.3,217.7338,218.1112,14880.0
2020-11-02 11:50:00,231.16,231.35,230.77,230.93,10960.0,218.149,218.3283,217.7809,217.9319,10960.0
2020-11-02 12:00:00,230.93,231.44,230.81,231.26,13343.0,217.9319,218.4132,217.8187,218.2434,13343.0
2020-11-02 12:10:00,231.27,231.39,230.96,230.96,12046.0,218.2528,218.366,217.9602,217.9602,12046.0
2020-11-02 12:20:00,230.82,231.62,230.77,231.58,12911.0,217.8281,218.5831,217.7809,218.5453,12911.0
2020-11-02 12:30:00,231.66,231.66,230.68,230.81,11351.0,218.6208,218.6208,217.696,217.8187,11351.0
2020-11-02 12:40:00,230.84,230.91,230.42,230.58,10896.0,217.847,217.9131,217.4506,217.6016,10896.0
2020-11-02 12:50:00,230.51,230.79,230.43,230.79,8352.0,217.5356,217.7998,217.4601,217.7998,8352.0
2020-11-02 13:00:00,230.8,230.89,230.01,230.31,12777.0,217.8093,217.8942,217.0637,217.3468,12777.0
2020-11-02 13:10:00,230.31,230.42,229.81,229.9,12321.0,217.3468,217.4506,216.875,216.9599,12321.0
2020-11-02 13:20:00,229.81,230.19,229.56,229.89,10003.0,216.875,217.2336,216.639,216.9505,10003.0
2020-11-02 13:30:00,229.93,230.13,229.81,229.92,7100.0,216.9882,217.177,216.875,216.9788,7100.0
2020-11-02 13:40:00,229.97,230.32,229.93,230.23,9248.0,217.026,217.3563,216.9882,217.2713,9248.0
2020-11-02 13:50:00,230.12,230.3,229.78,230.14,18499.0,217.1675,217.3374,216.8467,217.1864,18499.0
2020-11-02 14:00:00,230.13,230.8,230.13,230.51,19185.0,217.177,217.8093,217.177,217.5356,19185.0
2020-11-02 14:10:00,230.44,230.77,230.15,230.31,17513.0,217.4695,217.7809,217.1958,217.3468,17513.0
2020-11-02 14:20:00,230.35,231.31,230.13,231.31,24585.0,217.3846,218.2905,217.177,218.2905,24585.0
2020-11-02 14:30:00,231.45,231.72,231.26,231.52,17056.0,218.4227,218.6775,218.2434,218.4887,17056.0
2020-11-02 14:40:00,231.47,232.24,231.43,231.71,17741.0,218.4415,219.1682,218.4038,218.668,17741.0
2020-11-02 14:50:00,231.71,231.98,231.52,231.77,16514.0,218.668,218.9228,218.4887,218.7247,16514.0
2020-11-02 15:00:00,231.77,232.24,231.59,231.59,30351.0,218.7247,219.1682,218.5548,218.5548,30351.0
2020-11-02 15:10:00,231.58,231.99,231.49,231.93,24442.0,218.5453,218.9323,218.4604,218.8756,24442.0
2020-11-02 15:20:00,231.96,232.08,231.45,231.52,18085.0,218.904,219.0172,218.4227,218.4887,18085.0
2020-11-02 15:30:00,231.59,231.95,230.76,230.86,37329.0,218.5548,218.8945,217.7715,217.8659,37329.0
2020-11-02 15:40:00,230.81,231.34,230.25,231.29,61149.0,217.8187,218.3189,217.2902,218.2717,61149.0
2020-11-02 15:50:00,231.3,231.71,230.96,231.59,97198.0,218.2811,218.668,217.9602,218.5548,97198.0
2020-11-03 09:30:00,235.61,236.0,234.42,235.23,53821.0,222.3485,222.7166,221.2255,221.9899,53821.0
2020-11-03 09:40:00,235.27,236.53,235.27,236.28,33671.0,222.0277,223.2167,222.0277,222.9808,33671.0
2020-11-03 09:50:00,236.4,237.6,236.14,237.32,27353.0,223.0941,224.2265,222.8487,223.9623,27353.0
2020-11-03 10:00:00,237.22,238.7,237.12,238.67,30559.0,223.8679,225.2646,223.7735,225.2363,30559.0
2020-11-03 10:10:00,238.64,239.54,237.93,239.54,25509.0,225.208,226.0573,224.5379,226.0573,25509.0
2020-11-03 10:20:00,239.52,239.98,239.27,239.43,28271.0,226.0384,226.4725,225.8025,225.9535,28271.0
2020-11-03 10:30:00,239.38,239.43,238.67,239.28,16914.0,225.9063,225.9535,225.2363,225.8119,16914.0
2020-11-03 10:40:00,239.42,239.57,238.8,239.38,13498.0,225.9441,226.0856,225.359,225.9063,13498.0
2020-11-03 10:50:00,239.37,240.13,239.36,240.0,17044.0,225.8969,226.6141,225.8874,226.4914,17044.0
2020-11-03 11:00:00,240.24,240.44,239.74,239.94,22686.0,226.7179,226.9067,226.2461,226.4348,22686.0
2020-11-03 11:10:00,239.93,240.0,239.69,239.93,45600.0,226.4254,226.4914,226.1989,226.4254,45600.0
2020-11-03 11:20:00,239.92,240.0,239.22,239.29,19077.0,226.4159,226.4914,225.7553,225.8214,19077.0
2020-11-03 11:30:00,239.37,239.47,238.73,239.09,19689.0,225.8969,225.9913,225.2929,225.6326,19689.0
2020-11-03 11:40:00,239.13,239.24,238.56,238.56,9572.0,225.6704,225.7742,225.1325,225.1325,9572.0
2020-11-03 11:50:00,238.67,238.7,238.11,238.54,11925.0,225.2363,225.2646,224.7078,225.1136,11925.0
2020-11-03 12:00:00,238.72,239.0,238.15,238.48,12876.0,225.2835,225.5477,224.7456,225.057,12876.0
2020-11-03 12:10:00,238.42,238.85,238.38,238.79,7819.0,225.0004,225.4062,224.9626,225.3495,7819.0
2020-11-03 12:20:00,238.9,238.94,238.5,238.64,9187.0,225.4533,225.4911,225.0759,225.208,9187.0
2020-11-03 12:30:00,238.83,239.36,238.82,239.28,6567.0,225.3873,225.8874,225.3778,225.8119,6567.0
2020-11-03 12:40:00,239.23,239.27,238.45,238.45,124761.0,225.7648,225.8025,225.0287,225.0287,124761.0
2020-11-03 12:50:00,238.63,238.77,238.11,238.19,5958.0,225.1985,225.3307,224.7078,224.7833,5958.0
2020-11-03 13:00:00,238.27,238.62,238.09,238.62,8184.0,224.8588,225.1891,224.6889,225.1891,8184.0
2020-11-03 13:10:00,238.73,239.33,238.73,239.32,41859.0,225.2929,225.8591,225.2929,225.8497,41859.0
2020-11-03 13:20:00,239.37,239.68,239.09,239.32,13990.0,225.8969,226.1894,225.6326,225.8497,13990.0
2020-11-03 13:30:00,239.46,239.76,239.34,239.47,7912.0,225.9818,226.2649,225.8686,225.9913,7912.0
2020-11-03 13:40:00,239.42,239.78,239.12,239.19,10874.0,225.9441,226.2838,225.661,225.727,10874.0
2020-11-03 13:50:00,239.18,239.43,239.06,239.39,14337.0,225.7176,225.9535,225.6043,225.9158,14337.0
2020-11-03 14:00:00,239.34,240.0,239.34,240.0,17027.0,225.8686,226.4914,225.8686,226.4914,17027.0
2020-11-03 14:10:00,240.0,240.02,239.44,239.54,32821.0,226.4914,226.5103,225.9629,226.0573,32821.0
2020-11-03 14:20:00,239.47,239.7,239.25,239.62,19026.0,225.9913,226.2083,225.7836,226.1328,19026.0
2020-11-03 14:30:00,239.62,240.0,239.5,239.65,23755.0,226.1328,226.4914,226.0196,226.1611,23755.0
2020-11-03 14:40:00,239.72,239.93,239.66,239.93,29105.0,226.2272,226.4254,226.1706,226.4254,29105.0
2020-11-03 14:50:00,239.94,239.97,239.57,239.77,21531.0,226.4348,226.4631,226.0856,226.2744,21531.0
2020-11-03 15:00:00,239.75,239.78,239.22,239.45,12114.0,226.2555,226.2838,225.7553,225.9724,12114.0
2020-11-03 15:10:00,239.47,239.89,239.39,239.76,11781.0,225.9913,226.3876,225.9158,226.2649,11781.0
2020-11-03 15:20:00,239.86,240.0,239.14,239.52,28237.0,226.3593,226.4914,225.6798,226.0384,28237.0
2020-11-03 15:30:00,239.42,240.81,239.42,240.76,43472.0,225.9441,227.2558,225.9441,227.2086,43472.0
2020-11-03 15:40:00,240.76,241.18,240.4,240.91,43683.0,227.2086,227.605,226.8689,227.3502,43683.0
2020-11-03 15:50:00,240.82,241.62,239.7,239.83,144571.0,227.2653,228.0202,226.2083,226.331,144571.0
2020-11-04 09:30:00,237.4,238.98,233.34,233.99,75536.0,224.0378,225.5288,220.2063,220.8197,75536.0
2020-11-04 09:40:00,233.86,235.6,233.3,235.31,39477.0,220.697,222.3391,220.1685,222.0654,39477.0
2020-11-04 09:50:00,235.3,236.76,235.08,236.76,21505.0,222.056,223.4338,221.8483,223.4338,21505.0
2020-11-04 10:00:00,236.97,239.08,236.66,239.07,28683.0,223.632,225.6232,223.3394,225.6138,28683.0
2020-11-04 10:10:00,239.05,240.0,238.58,239.61,36036.0,225.5949,226.4914,225.1513,226.1234,36036.0
2020-11-04 10:20:00,239.87,240.0,238.06,238.56,29378.0,226.3687,226.4914,224.6606,225.1325,29378.0
2020-11-04 10:30:00,238.41,238.64,237.0,237.0,16766.0,224.9909,225.208,223.6603,223.6603,16766.0
2020-11-04 10:40:00,237.07,237.71,236.18,237.6,38981.0,223.7263,224.3303,222.8864,224.2265,38981.0
2020-11-04 10:50:00,237.78,238.45,237.54,237.96,28694.0,224.3964,225.0287,224.1699,224.5662,28694.0
2020-11-04 11:00:00,237.87,238.19,237.38,237.38,28516.0,224.4813,224.7833,224.0189,224.0189,28516.0
2020-11-04 11:10:00,237.4,237.47,236.87,237.38,14573.0,224.0378,224.1038,223.5376,224.0189,14573.0
2020-11-04 11:20:00,237.58,238.1,237.33,237.51,23128.0,224.2076,224.6984,223.9717,224.1416,23128.0
2020-11-04 11:30:00,237.52,238.22,237.44,238.21,48739.0,224.151,224.8116,224.0755,224.8022,48739.0
2020-11-04 11:40:00,238.3,238.3,237.42,237.48,18467.0,224.8871,224.8871,224.0566,224.1133,18467.0
2020-11-04 11:50:00,237.54,238.14,237.54,237.89,29362.0,224.1699,224.7361,224.1699,224.5002,29362.0
2020-11-04 12:00:00,237.77,238.11,237.67,237.79,35271.0,224.3869,224.7078,224.2926,224.4058,35271.0
2020-11-04 12:10:00,237.84,238.02,237.58,237.9,21583.0,224.453,224.6229,224.2076,224.5096,21583.0
2020-11-04 12:20:00,237.9,238.25,237.82,237.98,100755.0,224.5096,224.8399,224.4341,224.5851,100755.0
2020-11-04 12:30:00,237.93,238.09,237.58,237.62,20156.0,224.5379,224.6889,224.2076,224.2454,20156.0
2020-11-04 12:40:00,237.69,237.8,236.92,237.21,31048.0,224.3114,224.4153,223.5848,223.8585,31048.0
2020-11-04 12:50:00,237.19,237.21,236.3,236.3,17170.0,223.8396,223.8585,222.9997,222.9997,17170.0
2020-11-04 13:00:00,236.38,236.47,236.04,236.11,12896.0,223.0752,223.1601,222.7543,222.8204,12896.0
2020-11-04 13:10:00,236.25,236.34,235.42,235.54,39140.0,222.9525,223.0374,222.1692,222.2825,39140.0
2020-11-04 13:20:00,235.62,236.6,235.62,236.51,13170.0,222.358,223.2828,222.358,223.1979,13170.0
2020-11-04 13:30:00,236.56,237.0,236.49,236.65,27039.0,223.245,223.6603,223.179,223.33,27039.0
2020-11-04 13:40:00,236.73,236.88,235.57,236.13,21375.0,223.4055,223.547,222.3108,222.8392,21375.0
2020-11-04 13:50:00,236.13,236.75,236.11,236.62,7905.0,222.8392,223.4244,222.8204,223.3017,7905.0
2020-11-04 14:00:00,236.64,237.0,236.51,236.86,15367.0,223.3205,223.6603,223.1979,223.5282,15367.0
2020-11-04 14:10:00,236.95,237.0,236.21,236.44,14375.0,223.6131,223.6603,222.9147,223.1318,14375.0
2020-11-04 14:20:00,236.59,236.87,236.47,236.83,12296.0,223.2734,223.5376,223.1601,223.4998,12296.0
2020-11-04 14:30:00,236.81,237.21,236.7,236.93,29023.0,223.481,223.8585,223.3772,223.5942,29023.0
2020-11-04 14:40:00,236.86,236.87,236.1,236.1,19595.0,223.5282,223.5376,222.8109,222.8109,19595.0
2020-11-04 14:50:00,236.35,236.69,236.23,236.23,19055.0,223.0469,223.3677,222.9336,222.9336,19055.0
2020-11-04 15:00:00,236.4,236.86,235.59,235.72,28658.0,223.0941,223.5282,222.3296,222.4523,28658.0
2020-11-04 15:10:00,235.71,235.71,234.51,234.56,38719.0,222.4429,222.4429,221.3104,221.3576,38719.0
2020-11-04 15:20:00,234.62,234.71,234.11,234.33,50089.0,221.4142,221.4992,220.9329,221.1406,50089.0
2020-11-04 15:30:00,234.4,235.0,234.05,234.59,36386.0,221.2066,221.7729,220.8763,221.3859,36386.0
2020-11-04 15:40:00,234.58,234.95,233.94,234.0,40542.0,221.3765,221.7257,220.7725,220.8291,40542.0
2020-11-04 15:50:00,233.93,234.46,233.2,233.32,135702.0,220.7631,221.2632,220.0742,220.1874,135702.0
2020-11-05 09:30:00,237.82,239.0,237.33,237.86,142317.0,224.4341,225.5477,223.9717,224.4719,142317.0
2020-11-05 09:40:00,237.98,240.72,237.73,239.97,79453.0,224.5851,227.1709,224.3492,226.4631,79453.0
2020-11-05 09:50:00,239.9,241.04,239.73,240.81,103398.0,226.3971,227.4729,226.2366,227.2558,103398.0
2020-11-05 10:00:00,240.7,242.37,240.55,242.13,39535.0,227.152,228.728,227.0105,228.5015,39535.0
2020-11-05 10:10:00,242.11,242.44,241.63,242.44,95007.0,228.4827,228.7941,228.0297,228.7941,95007.0
2020-11-05 10:20:00,242.39,242.84,241.6,241.67,31458.0,228.7469,229.1716,228.0014,228.0674,31458.0
2020-11-05 10:30:00,241.71,242.66,241.44,242.38,34279.0,228.1052,229.0017,227.8504,228.7375,34279.0
2020-11-05 10:40:00,242.29,243.93,242.16,243.51,33864.0,228.6525,230.2002,228.5298,229.8039,33864.0
2020-11-05 10:50:00,243.46,244.13,243.06,244.13,22336.0,229.7567,230.389,229.3792,230.389,22336.0
2020-11-05 11:00:00,244.11,244.48,243.59,243.81,24242.0,230.3701,230.7193,229.8794,230.087,24242.0
2020-11-05 11:10:00,243.81,244.2,243.25,244.01,28817.0,230.087,230.455,229.5585,230.2757,28817.0
2020-11-05 11:20:00,244.0,244.6,243.75,244.49,29574.0,230.2663,230.8325,230.0304,230.7287,29574.0
2020-11-05 11:30:00,244.53,245.1,244.28,244.44,40652.0,230.7664,231.3044,230.5305,230.6815,40652.0
2020-11-05 11:40:00,244.38,245.0,244.37,245.0,34055.0,230.6249,231.21,230.6155,231.21,34055.0
2020-11-05 11:50:00,245.15,245.69,245.1,245.54,21122.0,231.3516,231.8612,231.3044,231.7196,21122.0
2020-11-05 12:00:00,245.54,245.57,244.8,245.08,25532.0,231.7196,231.7479,231.0213,231.2855,25532.0
2020-11-05 12:10:00,245.18,245.41,244.79,245.15,27727.0,231.3799,231.5969,231.0118,231.3516,27727.0
2020-11-05 12:20:00,245.15,245.15,244.5,244.57,36491.0,231.3516,231.3516,230.7381,230.8042,36491.0
2020-11-05 12:30:00,244.55,245.53,244.55,245.26,28127.0,230.7853,231.7102,230.7853,231.4554,28127.0
2020-11-05 12:40:00,245.34,245.89,245.27,245.55,27343.0,231.5309,232.0499,231.4648,231.729,27343.0
2020-11-05 12:50:00,245.47,246.0,245.43,246.0,15312.0,231.6535,232.1537,231.6158,232.1537,15312.0
2020-11-05 13:00:00,246.04,246.2,245.9,246.01,46375.0,232.1915,232.3425,232.0593,232.1631,46375.0
2020-11-05 13:10:00,245.98,246.94,245.98,246.5,27109.0,232.1348,233.0408,232.1348,232.6256,27109.0
2020-11-05 13:20:00,246.52,246.56,245.83,245.83,16126.0,232.6444,232.6822,231.9933,231.9933,16126.0
2020-11-05 13:30:00,245.98,246.13,245.73,246.02,25251.0,232.1348,232.2764,231.8989,232.1726,25251.0
2020-11-05 13:40:00,245.99,246.59,245.95,246.4,17429.0,232.1443,232.7105,232.1065,232.5312,17429.0
2020-11-05 13:50:00,246.29,246.59,246.21,246.41,10195.0,232.4274,232.7105,232.3519,232.5406,10195.0
2020-11-05 14:00:00,246.36,247.09,246.13,246.13,14943.0,232.4934,233.1824,232.2764,232.2764,14943.0
2020-11-05 14:10:00,246.14,246.35,245.71,245.77,21463.0,232.2858,232.484,231.88,231.9367,21463.0
2020-11-05 14:20:00,245.67,246.16,245.59,245.78,18801.0,231.8423,232.3047,231.7668,231.9461,18801.0
2020-11-05 14:30:00,245.65,245.98,245.39,245.69,22614.0,231.8234,232.1348,231.578,231.8612,22614.0
2020-11-05 14:40:00,245.62,246.36,245.51,246.3,15175.0,231.7951,232.4934,231.6913,232.4368,15175.0
2020-11-05 14:50:00,246.3,246.7,246.05,246.67,11346.0,232.4368,232.8143,232.2009,232.786,11346.0
2020-11-05 15:00:00,246.58,246.82,246.41,246.49,17505.0,232.7011,232.9276,232.5406,232.6161,17505.0
2020-11-05 15:10:00,246.46,246.57,246.12,246.21,40255.0,232.5878,232.6916,232.267,232.3519,40255.0
2020-11-05 15:20:00,246.3,246.54,246.08,246.42,21225.0,232.4368,232.6633,232.2292,232.5501,21225.0
2020-11-05 15:30:00,246.32,246.59,245.5,245.73,28278.0,232.4557,232.7105,231.6819,231.8989,28278.0
2020-11-05 15:40:00,245.72,246.21,245.72,246.12,46333.0,231.8895,232.3519,231.8895,232.267,46333.0
2020-11-05 15:50:00,246.1,246.55,245.69,245.8,104900.0,232.2481,232.6728,231.8612,231.965,104900.0
2020-11-06 09:30:00,246.58,250.37,246.11,249.09,104323.0,232.7011,236.2777,232.2575,235.0698,104323.0
2020-11-06 09:40:00,248.51,250.07,248.35,249.85,25159.0,234.5224,235.9946,234.3714,235.787,25159.0
2020-11-06 09:50:00,249.68,249.68,248.47,249.12,33218.0,235.6266,235.6266,234.4847,235.0981,33218.0
2020-11-06 10:00:00,249.24,249.65,248.44,249.24,25380.0,235.2113,235.5983,234.4564,235.2113,25380.0
2020-11-06 10:10:00,249.22,249.7,248.82,249.7,44554.0,235.1925,235.6455,234.815,235.6455,44554.0
2020-11-06 10:20:00,249.64,250.3,249.47,249.47,29999.0,235.5888,236.2117,235.4284,235.4284,29999.0
2020-11-06 10:30:00,249.61,249.61,247.6,247.71,13249.0,235.5605,235.5605,233.6637,233.7675,13249.0
2020-11-06 10:40:00,247.71,248.56,247.7,248.29,24487.0,233.7675,234.5696,233.758,234.3148,24487.0
2020-11-06 10:50:00,248.21,248.87,246.55,246.99,15214.0,234.2393,234.8622,232.6728,233.088,15214.0
2020-11-06 11:00:00,247.11,248.04,246.96,248.0,25586.0,233.2012,234.0789,233.0597,234.0411,25586.0
2020-11-06 11:10:00,247.92,247.92,246.93,247.4,11174.0,233.9656,233.9656,233.0314,233.4749,11174.0
2020-11-06 11:20:00,247.39,247.54,247.04,247.23,32135.0,233.4655,233.607,233.1352,233.3145,32135.0
2020-11-06 11:30:00,247.31,247.77,246.9,247.66,7392.0,233.39,233.8241,233.0031,233.7203,7392.0
2020-11-06 11:40:00,247.66,247.72,247.39,247.69,15043.0,233.7203,233.7769,233.4655,233.7486,15043.0
2020-11-06 11:50:00,247.69,247.78,247.11,247.33,20615.0,233.7486,233.8335,233.2012,233.4088,20615.0
2020-11-06 12:00:00,247.49,247.67,247.17,247.18,21469.0,233.5598,233.7297,233.2579,233.2673,21469.0
2020-11-06 12:10:00,247.24,247.37,246.5,246.73,7146.0,233.3239,233.4466,232.6256,232.8426,7146.0
2020-11-06 12:20:00,246.73,246.97,246.66,246.91,6164.0,232.8426,233.0691,232.7766,233.0125,6164.0
2020-11-06 12:30:00,246.89,247.35,246.43,246.7,10502.0,232.9936,233.4277,232.5595,232.8143,10502.0
2020-11-06 12:40:00,246.7,247.26,246.7,247.11,6899.0,232.8143,233.3428,232.8143,233.2012,6899.0
2020-11-06 12:50:00,247.18,247.71,247.15,247.23,18362.0,233.2673,233.7675,233.239,233.3145,18362.0
2020-11-06 13:00:00,247.32,247.65,247.32,247.54,6351.0,233.3994,233.7108,233.3994,233.607,6351.0
2020-11-06 13:10:00,247.54,247.9,247.53,247.84,11611.0,233.607,233.9468,233.5976,233.8901,11611.0
2020-11-06 13:20:00,247.78,247.84,247.58,247.75,5531.0,233.8335,233.8901,233.6448,233.8052,5531.0
2020-11-06 13:30:00,247.67,247.84,247.51,247.81,18361.0,233.7297,233.8901,233.5787,233.8618,18361.0
2020-11-06 13:40:00,247.81,248.06,247.63,247.96,9406.0,233.8618,234.0978,233.692,234.0034,9406.0
2020-11-06 13:50:00,248.01,248.02,247.69,247.7,12072.0,234.0506,234.06,233.7486,233.758,12072.0
2020-11-06 14:00:00,247.75,247.98,247.56,247.81,11217.0,233.8052,234.0223,233.6259,233.8618,11217.0
2020-11-06 14:10:00,247.75,247.92,247.62,247.72,18095.0,233.8052,233.9656,233.6825,233.7769,18095.0
2020-11-06 14:20:00,247.62,248.11,247.59,247.88,11071.0,233.6825,234.1449,233.6542,233.9279,11071.0
2020-11-06 14:30:00,247.93,248.01,247.44,247.57,5789.0,233.9751,234.0506,233.5127,233.6353,5789.0
2020-11-06 14:40:00,247.6,247.84,247.46,247.65,8904.0,233.6637,233.8901,233.5315,233.7108,8904.0
2020-11-06 14:50:00,247.72,247.98,247.65,247.81,9645.0,233.7769,234.0223,233.7108,233.8618,9645.0
2020-11-06 15:00:00,247.76,247.8,247.45,247.75,14249.0,233.8146,233.8524,233.5221,233.8052,14249.0
2020-11-06 15:10:00,247.66,247.87,247.5,247.67,27407.0,233.7203,233.9185,233.5693,233.7297,27407.0
2020-11-06 15:20:00,247.66,247.93,247.21,247.83,22927.0,233.7203,233.9751,233.2956,233.8807,22927.0
2020-11-06 15:30:00,247.83,248.11,247.73,247.92,44557.0,233.8807,234.1449,233.7863,233.9656,44557.0
2020-11-06 15:40:00,247.9,248.13,247.87,247.97,56386.0,233.9468,234.1638,233.9185,234.0128,56386.0
2020-11-06 15:50:00,248.05,248.14,247.38,247.79,109705.0,234.0883,234.1733,233.456,233.843,109705.0
2020-11-09 09:30:00,260.59,265.87,259.78,261.98,128673.0,245.9225,250.9053,245.1581,247.2343,128673.0
2020-11-09 09:40:00,261.98,262.47,258.28,258.28,79011.0,247.2343,247.6967,243.7425,243.7425,79011.0
2020-11-09 09:50:00,258.28,258.52,256.32,256.71,48634.0,243.7425,243.969,241.8928,242.2609,48634.0
2020-11-09 10:00:00,256.44,257.23,255.02,255.64,48588.0,242.0061,242.7516,240.666,241.2511,48588.0
2020-11-09 10:10:00,255.88,257.32,255.01,256.72,57266.0,241.4776,242.8366,240.6566,242.2703,57266.0
2020-11-09 10:20:00,256.95,257.55,256.14,256.63,34697.0,242.4874,243.0536,241.723,242.1854,34697.0
2020-11-09 10:30:00,256.66,257.04,254.6,255.04,26926.0,242.2137,242.5723,240.2697,240.6849,26926.0
2020-11-09 10:40:00,255.07,255.89,254.6,255.24,21074.0,240.7132,241.487,240.2697,240.8736,21074.0
2020-11-09 10:50:00,255.32,256.38,254.37,254.91,28869.0,240.9491,241.9495,240.0526,240.5622,28869.0
2020-11-09 11:00:00,254.96,255.15,253.38,254.01,23531.0,240.6094,240.7887,239.1183,239.7129,23531.0
2020-11-09 11:10:00,254.01,254.01,248.53,249.09,73491.0,239.7129,239.7129,234.5413,235.0698,73491.0
2020-11-09 11:20:00,249.04,252.47,249.04,252.47,31182.0,235.0226,238.2595,235.0226,238.2595,31182.0
2020-11-09 11:30:00,252.52,253.65,252.35,253.37,24835.0,238.3067,239.3731,238.1463,239.1089,24835.0
2020-11-09 11:40:00,253.37,253.37,252.35,252.5,24401.0,239.1089,239.1089,238.1463,238.2879,24401.0
2020-11-09 11:50:00,252.38,253.13,251.9,252.95,25806.0,238.1746,238.8824,237.7216,238.7125,25806.0
2020-11-09 12:00:00,253.05,253.35,252.17,253.35,14800.0,238.8069,239.09,237.9764,239.09,14800.0
2020-11-09 12:10:00,253.05,253.07,251.35,251.52,15143.0,238.8069,238.8258,237.2026,237.363,15143.0
2020-11-09 12:20:00,251.66,252.36,251.66,251.93,16228.0,237.4951,238.1557,237.4951,237.7499,16228.0
2020-11-09 12:30:00,251.65,252.54,251.27,251.95,20993.0,237.4857,238.3256,237.1271,237.7688,20993.0
2020-11-09 12:40:00,252.05,252.06,251.31,251.49,25090.0,237.8632,237.8726,237.1648,237.3347,25090.0
2020-11-09 12:50:00,251.53,252.0,250.93,251.82,78447.0,237.3724,237.816,236.8062,237.6461,78447.0
2020-11-09 13:00:00,252.12,253.94,252.08,253.93,30597.0,237.9292,239.6468,237.8915,239.6374,30597.0
2020-11-09 13:10:00,253.92,254.41,253.47,253.78,12323.0,239.6279,240.0903,239.2033,239.4958,12323.0
2020-11-09 13:20:00,253.53,253.7,252.68,253.05,8690.0,239.2599,239.4203,238.4577,238.8069,8690.0
2020-11-09 13:30:00,253.09,253.69,252.66,252.66,11900.0,238.8446,239.4109,238.4388,238.4388,11900.0
2020-11-09 13:40:00,252.61,253.95,252.58,253.69,7947.0,238.3917,239.6562,238.3633,239.4109,7947.0
2020-11-09 13:50:00,253.56,253.7,252.61,253.15,11831.0,239.2882,239.4203,238.3917,238.9013,11831.0
2020-11-09 14:00:00,253.35,253.41,252.69,252.69,8314.0,239.09,239.1466,238.4672,238.4672,8314.0
2020-11-09 14:10:00,252.75,252.87,251.64,251.92,18673.0,238.5238,238.637,237.4763,237.7405,18673.0
2020-11-09 14:20:00,251.87,252.81,251.38,252.38,16096.0,237.6933,238.5804,237.2309,238.1746,16096.0
2020-11-09 14:30:00,252.27,252.38,251.66,251.94,16311.0,238.0708,238.1746,237.4951,237.7594,16311.0
2020-11-09 14:40:00,252.04,252.17,251.46,251.99,19707.0,237.8537,237.9764,237.3064,237.8066,19707.0
2020-11-09 14:50:00,251.8,252.14,251.45,251.94,14400.0,237.6273,237.9481,237.297,237.7594,14400.0
2020-11-09 15:00:00,251.67,252.39,251.34,251.66,30643.0,237.5046,238.184,237.1931,237.4951,30643.0
2020-11-09 15:10:00,251.62,252.88,251.49,251.7,28871.0,237.4574,238.6465,237.3347,237.5329,28871.0
2020-11-09 15:20:00,251.72,251.88,250.77,250.93,29984.0,237.5518,237.7027,236.6552,236.8062,29984.0
2020-11-09 15:30:00,250.83,251.55,250.56,251.2,43625.0,236.7118,237.3913,236.457,237.061,43625.0
2020-11-09 15:40:00,251.19,251.19,250.43,250.86,51753.0,237.0516,237.0516,236.3344,236.7402,51753.0
2020-11-09 15:50:00,250.75,250.98,248.35,249.51,183906.0,236.6364,236.8534,234.3714,235.4661,183906.0
2020-11-10 09:30:00,249.49,253.13,249.49,252.55,44182.0,235.4473,238.8824,235.4473,238.335,44182.0
2020-11-10 09:40:00,252.62,253.33,250.9,253.33,19495.0,238.4011,239.0711,236.7779,239.0711,19495.0
2020-11-10 09:50:00,253.27,255.32,252.91,255.32,36462.0,239.0145,240.9491,238.6748,240.9491,36462.0
2020-11-10 10:00:00,255.16,256.53,254.83,255.96,40615.0,240.7981,242.091,240.4867,241.5531,40615.0
2020-11-10 10:10:00,256.16,256.9,255.68,256.88,25327.0,241.7418,242.4402,241.2889,242.4213,25327.0
2020-11-10 10:20:00,256.78,256.79,254.87,255.42,28499.0,242.3269,242.3364,240.5245,241.0435,28499.0
2020-11-10 10:30:00,255.36,255.49,253.25,253.33,29638.0,240.9869,241.1096,238.9956,239.0711,29638.0
2020-11-10 10:40:00,253.34,254.21,252.75,253.84,48775.0,239.0806,239.9016,238.5238,239.5524,48775.0
2020-11-10 10:50:00,253.73,254.59,253.5,254.23,14045.0,239.4486,240.2602,239.2316,239.9205,14045.0
2020-11-10 11:00:00,254.22,255.54,254.21,255.28,17877.0,239.911,241.1567,239.9016,240.9114,17877.0
2020-11-10 11:10:00,255.42,256.1,254.58,254.59,14964.0,241.0435,241.6852,240.2508,240.2602,14964.0
2020-11-10 11:20:00,254.53,255.94,254.45,255.37,19512.0,240.2036,241.5342,240.1281,240.9963,19512.0
2020-11-10 11:30:00,255.34,255.5,254.65,254.88,16245.0,240.968,241.119,240.3168,240.5339,16245.0
2020-11-10 11:40:00,254.88,255.75,254.83,255.52,20331.0,240.5339,241.3549,240.4867,241.1379,20331.0
2020-11-10 11:50:00,255.44,255.94,255.35,255.46,17599.0,241.0624,241.5342,240.9774,241.0812,17599.0
2020-11-10 12:00:00,255.56,256.73,255.53,256.61,47949.0,241.1756,242.2798,241.1473,242.1665,47949.0
2020-11-10 12:10:00,256.6,256.65,254.7,255.62,18454.0,242.1571,242.2043,240.364,241.2322,18454.0
2020-11-10 12:20:00,255.62,255.85,255.02,255.12,10420.0,241.2322,241.4493,240.666,240.7604,10420.0
2020-11-10 12:30:00,255.27,255.27,254.01,254.01,10086.0,240.9019,240.9019,239.7129,239.7129,10086.0
2020-11-10 12:40:00,254.0,254.49,253.74,254.3,12140.0,239.7034,240.1658,239.4581,239.9865,12140.0
2020-11-10 12:50:00,254.25,254.31,253.56,253.67,45223.0,239.9394,239.996,239.2882,239.392,45223.0
2020-11-10 13:00:00,253.8,254.04,253.32,253.67,8012.0,239.5147,239.7412,239.0617,239.392,8012.0
2020-11-10 13:10:00,253.68,253.77,252.86,253.7,22614.0,239.4014,239.4864,238.6276,239.4203,22614.0
2020-11-10 13:20:00,253.58,254.15,253.14,253.49,9250.0,239.3071,239.845,238.8918,239.2221,9250.0
2020-11-10 13:30:00,253.49,253.61,252.95,253.29,37870.0,239.2221,239.3354,238.7125,239.0334,37870.0
2020-11-10 13:40:00,253.4,253.67,253.0,253.43,13130.0,239.1372,239.392,238.7597,239.1655,13130.0
2020-11-10 13:50:00,253.49,254.23,253.03,254.23,28372.0,239.2221,239.9205,238.788,239.9205,28372.0
2020-11-10 14:00:00,254.27,254.67,253.73,254.56,13657.0,239.9582,240.3357,239.4486,240.2319,13657.0
2020-11-10 14:10:00,254.54,254.74,253.97,254.39,21231.0,240.213,240.4018,239.6751,240.0715,21231.0
2020-11-10 14:20:00,254.34,254.89,253.65,254.06,17836.0,240.0243,240.5433,239.3731,239.76,17836.0
2020-11-10 14:30:00,253.88,254.55,253.76,254.26,15804.0,239.5902,240.2225,239.4769,239.9488,15804.0
2020-11-10 14:40:00,254.33,254.57,253.21,254.37,18689.0,240.0148,240.2413,238.9579,240.0526,18689.0
2020-11-10 14:50:00,254.44,254.77,254.1,254.5,38292.0,240.1187,240.4301,239.7978,240.1753,38292.0
2020-11-10 15:00:00,254.57,254.77,254.43,254.77,16702.0,240.2413,240.4301,240.1092,240.4301,16702.0
2020-11-10 15:10:00,254.84,255.54,254.44,255.13,37308.0,240.4961,241.1567,240.1187,240.7698,37308.0
2020-11-10 15:20:00,255.22,255.33,254.67,255.0,36433.0,240.8548,240.9586,240.3357,240.6471,36433.0
2020-11-10 15:30:00,254.96,255.0,253.53,253.84,36538.0,240.6094,240.6471,239.2599,239.5524,36538.0
2020-11-10 15:40:00,253.91,254.34,253.71,253.98,38577.0,239.6185,240.0243,239.4297,239.6845,38577.0
2020-11-10 15:50:00,254.11,254.42,253.42,253.72,143085.0,239.8072,240.0998,239.1561,239.4392,143085.0
2020-11-11 09:30:00,253.96,254.27,248.75,248.81,49934.0,239.6657,239.9582,234.7489,234.8055,49934.0
2020-11-11 09:40:00,248.9,248.9,245.95,247.4,71000.0,234.8905,234.8905,232.1065,233.4749,71000.0
2020-11-11 09:50:00,247.3,248.71,246.6,247.13,35846.0,233.3805,234.7112,232.7199,233.2201,35846.0
2020-11-11 10:00:00,247.13,248.57,246.56,248.33,21930.0,233.2201,234.5791,232.6822,234.3526,21930.0
2020-11-11 10:10:00,248.68,248.95,246.82,246.82,26866.0,234.6829,234.9377,232.9276,232.9276,26866.0
2020-11-11 10:20:00,247.23,247.94,247.1,247.94,14091.0,233.3145,233.9845,233.1918,233.9845,14091.0
2020-11-11 10:30:00,248.16,249.13,248.16,248.91,10194.0,234.1921,235.1075,234.1921,234.8999,10194.0
2020-11-11 10:40:00,249.09,249.17,248.16,248.65,13521.0,235.0698,235.1453,234.1921,234.6546,13521.0
2020-11-11 10:50:00,248.87,249.09,248.51,248.83,10613.0,234.8622,235.0698,234.5224,234.8244,10613.0
2020-11-11 11:00:00,248.77,249.22,248.41,248.82,11275.0,234.7678,235.1925,234.4281,234.815,11275.0
2020-11-11 11:10:00,248.79,250.17,248.67,250.09,10617.0,234.7867,236.089,234.6734,236.0135,10617.0
2020-11-11 11:20:00,250.03,250.1,249.23,249.34,9591.0,235.9569,236.0229,235.2019,235.3057,9591.0
2020-11-11 11:30:00,249.54,249.7,249.2,249.62,9842.0,235.4945,235.6455,235.1736,235.57,9842.0
2020-11-11 11:40:00,249.4,250.24,249.4,249.84,141713.0,235.3623,236.1551,235.3623,235.7776,141713.0
2020-11-11 11:50:00,249.72,250.37,249.72,250.28,12310.0,235.6643,236.2777,235.6643,236.1928,12310.0
2020-11-11 12:00:00,250.48,250.49,249.84,250.35,17543.0,236.3815,236.391,235.7776,236.2589,17543.0
2020-11-11 12:10:00,250.16,250.23,249.76,249.89,6350.0,236.0796,236.1456,235.7021,235.8248,6350.0
2020-11-11 12:20:00,250.0,250.01,249.57,249.99,9104.0,235.9286,235.938,235.5228,235.9191,9104.0
2020-11-11 12:30:00,249.96,250.05,249.54,249.63,13126.0,235.8908,235.9758,235.4945,235.5794,13126.0
2020-11-11 12:40:00,249.61,249.98,249.61,249.84,16807.0,235.5605,235.9097,235.5605,235.7776,16807.0
2020-11-11 12:50:00,249.97,250.04,249.66,249.73,14458.0,235.9003,235.9663,235.6077,235.6738,14458.0
2020-11-11 13:00:00,249.73,249.82,249.54,249.58,5121.0,235.6738,235.7587,235.4945,235.5322,5121.0
2020-11-11 13:10:00,249.5,249.91,249.43,249.8,6870.0,235.4567,235.8436,235.3906,235.7398,6870.0
2020-11-11 13:20:00,249.83,250.23,249.64,249.64,17651.0,235.7681,236.1456,235.5888,235.5888,17651.0
2020-11-11 13:30:00,249.74,249.99,249.51,249.94,7189.0,235.6832,235.9191,235.4661,235.8719,7189.0
2020-11-11 13:40:00,250.01,250.01,249.38,249.55,12536.0,235.938,235.938,235.3435,235.5039,12536.0
2020-11-11 13:50:00,249.65,250.3,249.49,249.69,28230.0,235.5983,236.2117,235.4473,235.636,28230.0
2020-11-11 14:00:00,249.79,250.22,249.63,250.22,12918.0,235.7304,236.1362,235.5794,236.1362,12918.0
2020-11-11 14:10:00,250.29,250.29,249.95,250.13,10278.0,236.2022,236.2022,235.8814,236.0512,10278.0
2020-11-11 14:20:00,250.13,250.44,249.56,249.6,21316.0,236.0512,236.3438,235.5133,235.5511,21316.0
2020-11-11 14:30:00,249.65,250.11,249.62,249.83,12491.0,235.5983,236.0324,235.57,235.7681,12491.0
2020-11-11 14:40:00,249.78,249.8,249.24,249.41,6073.0,235.7209,235.7398,235.2113,235.3718,6073.0
2020-11-11 14:50:00,249.35,250.13,249.17,250.05,8263.0,235.3152,236.0512,235.1453,235.9758,8263.0
2020-11-11 15:00:00,250.03,250.5,249.77,250.5,15145.0,235.9569,236.4004,235.7115,236.4004,15145.0
2020-11-11 15:10:00,250.51,250.76,250.3,250.51,30380.0,236.4099,236.6458,236.2117,236.4099,30380.0
2020-11-11 15:20:00,250.5,250.52,249.85,249.98,16081.0,236.4004,236.4193,235.787,235.9097,16081.0
2020-11-11 15:30:00,249.96,250.47,249.77,250.36,18497.0,235.8908,236.3721,235.7115,236.2683,18497.0
2020-11-11 15:40:00,250.28,250.45,249.86,250.11,44355.0,236.1928,236.3532,235.7964,236.0324,44355.0
2020-11-11 15:50:00,250.18,250.37,248.9,249.35,187147.0,236.0984,236.2777,234.8905,235.3152,187147.0
2020-11-12 09:30:00,250.85,251.94,249.46,251.38,51856.0,236.7307,237.7594,235.419,237.2309,51856.0
2020-11-12 09:40:00,251.57,251.84,250.92,250.94,21529.0,237.4102,237.665,236.7968,236.8157,21529.0
2020-11-12 09:50:00,250.93,250.93,249.5,250.21,24425.0,236.8062,236.8062,235.4567,236.1267,24425.0
2020-11-12 10:00:00,249.91,250.53,249.41,250.15,25646.0,235.8436,236.4287,235.3718,236.0701,25646.0
2020-11-12 10:10:00,250.1,250.72,249.9,250.08,12844.0,236.0229,236.608,235.8342,236.0041,12844.0
2020-11-12 10:20:00,250.11,250.61,249.92,250.61,18866.0,236.0324,236.5042,235.8531,236.5042,18866.0
2020-11-12 10:30:00,250.71,251.82,250.69,251.78,20674.0,236.5986,237.6461,236.5797,237.6084,20674.0
2020-11-12 10:40:00,251.77,251.77,251.25,251.41,9773.0,237.5989,237.5989,237.1082,237.2592,9773.0
2020-11-12 10:50:00,251.5,252.21,251.44,252.02,12872.0,237.3441,238.0142,237.2875,237.8349,12872.0
2020-11-12 11:00:00,251.91,252.1,251.11,251.57,17159.0,237.7311,237.9104,236.9761,237.4102,17159.0
2020-11-12 11:10:00,251.76,251.91,251.1,251.3,10712.0,237.5895,237.7311,236.9667,237.1554,10712.0
2020-11-12 11:20:00,251.22,251.47,251.12,251.33,11317.0,237.0799,237.3158,236.9855,237.1837,11317.0
2020-11-12 11:30:00,251.34,251.75,251.29,251.29,7316.0,237.1931,237.5801,237.146,237.146,7316.0
2020-11-12 11:40:00,251.15,251.46,250.83,250.9,9649.0,237.0138,237.3064,236.7118,236.7779,9649.0
2020-11-12 11:50:00,250.85,251.12,250.45,250.71,7882.0,236.7307,236.9855,236.3532,236.5986,7882.0
2020-11-12 12:00:00,250.63,251.0,250.05,250.93,7813.0,236.5231,236.8723,235.9758,236.8062,7813.0
2020-11-12 12:10:00,250.92,251.43,250.92,251.32,7094.0,236.7968,237.2781,236.7968,237.1743,7094.0
2020-11-12 12:20:00,251.38,251.49,250.06,250.06,7605.0,237.2309,237.3347,235.9852,235.9852,7605.0
2020-11-12 12:30:00,250.03,250.28,249.46,249.55,9416.0,235.9569,236.1928,235.419,235.5039,9416.0
2020-11-12 12:40:00,249.5,249.5,248.31,248.33,14315.0,235.4567,235.4567,234.3337,234.3526,14315.0
2020-11-12 12:50:00,248.41,249.56,248.09,249.54,11395.0,234.4281,235.5133,234.1261,235.4945,11395.0
2020-11-12 13:00:00,249.3,249.3,248.51,248.94,6615.0,235.268,235.268,234.5224,234.9282,6615.0
2020-11-12 13:10:00,248.82,248.82,247.84,248.33,8490.0,234.815,234.815,233.8901,234.3526,8490.0
2020-11-12 13:20:00,248.36,248.93,248.13,248.4,8350.0,234.3809,234.9188,234.1638,234.4186,8350.0
2020-11-12 13:30:00,248.4,249.2,248.11,248.94,10533.0,234.4186,235.1736,234.1449,234.9282,10533.0
2020-11-12 13:40:00,248.92,248.97,248.72,248.79,10049.0,234.9094,234.9565,234.7206,234.7867,10049.0
2020-11-12 13:50:00,248.76,249.01,248.44,248.51,10637.0,234.7584,234.9943,234.4564,234.5224,10637.0
2020-11-12 14:00:00,248.51,248.84,248.34,248.4,14711.0,234.5224,234.8339,234.362,234.4186,14711.0
2020-11-12 14:10:00,248.41,248.57,247.95,248.28,9139.0,234.4281,234.5791,233.994,234.3054,9139.0
2020-11-12 14:20:00,248.27,248.85,248.19,248.35,20228.0,234.2959,234.8433,234.2204,234.3714,20228.0
2020-11-12 14:30:00,248.28,248.84,248.07,248.16,10396.0,234.3054,234.8339,234.1072,234.1921,10396.0
2020-11-12 14:40:00,248.08,248.08,247.43,247.52,16508.0,234.1166,234.1166,233.5032,233.5882,16508.0
2020-11-12 14:50:00,247.56,248.04,247.4,247.4,14783.0,233.6259,234.0789,233.4749,233.4749,14783.0
2020-11-12 15:00:00,247.31,247.51,246.94,247.08,15671.0,233.39,233.5787,233.0408,233.1729,15671.0
2020-11-12 15:10:00,247.11,247.86,246.87,247.69,25924.0,233.2012,233.909,232.9747,233.7486,25924.0
2020-11-12 15:20:00,247.72,247.93,247.0,247.0,21501.0,233.7769,233.9751,233.0974,233.0974,21501.0
2020-11-12 15:30:00,247.07,247.68,246.98,247.68,38287.0,233.1635,233.7391,233.0785,233.7391,38287.0
2020-11-12 15:40:00,247.69,248.08,247.45,247.95,47926.0,233.7486,234.1166,233.5221,233.994,47926.0
2020-11-12 15:50:00,247.96,248.44,247.92,248.01,181785.0,234.0034,234.4564,233.9656,234.0506,181785.0
2020-11-13 09:30:00,250.82,252.34,249.84,251.9,35577.0,236.7024,238.1369,235.7776,237.7216,35577.0
2020-11-13 09:40:00,251.68,252.39,251.49,252.09,31518.0,237.514,238.184,237.3347,237.9009,31518.0
2020-11-13 09:50:00,252.12,252.55,251.42,252.09,24527.0,237.9292,238.335,237.2686,237.9009,24527.0
2020-11-13 10:00:00,252.09,252.6,251.49,252.24,21924.0,237.9009,238.3822,237.3347,238.0425,21924.0
2020-11-13 10:10:00,252.42,252.42,251.3,251.3,17947.0,238.2124,238.2124,237.1554,237.1554,17947.0
2020-11-13 10:20:00,251.3,251.48,250.75,251.48,6490.0,237.1554,237.3253,236.6364,237.3253,6490.0
2020-11-13 10:30:00,251.48,251.48,250.39,250.52,15167.0,237.3253,237.3253,236.2966,236.4193,15167.0
2020-11-13 10:40:00,250.65,251.22,250.49,250.63,8549.0,236.542,237.0799,236.391,236.5231,8549.0
2020-11-13 10:50:00,250.68,250.68,249.44,249.62,13333.0,236.5703,236.5703,235.4001,235.57,13333.0
2020-11-13 11:00:00,249.62,250.43,249.61,249.75,14896.0,235.57,236.3344,235.5605,235.6926,14896.0
2020-11-13 11:10:00,249.69,250.05,249.48,249.93,9549.0,235.636,235.9758,235.4378,235.8625,9549.0
2020-11-13 11:20:00,249.99,250.07,249.08,249.73,14030.0,235.9191,235.9946,235.0603,235.6738,14030.0
2020-11-13 11:30:00,249.68,249.68,249.13,249.3,8137.0,235.6266,235.6266,235.1075,235.268,8137.0
2020-11-13 11:40:00,249.34,249.77,249.19,249.74,12103.0,235.3057,235.7115,235.1642,235.6832,12103.0
2020-11-13 11:50:00,249.72,251.13,249.72,251.13,10629.0,235.6643,236.995,235.6643,236.995,10629.0
2020-11-13 12:00:00,251.16,251.63,251.02,251.63,5183.0,237.0233,237.4668,236.8912,237.4668,5183.0
2020-11-13 12:10:00,251.69,251.76,251.28,251.35,9844.0,237.5234,237.5895,237.1365,237.2026,9844.0
2020-11-13 12:20:00,251.34,251.46,251.26,251.33,4302.0,237.1931,237.3064,237.1176,237.1837,4302.0
2020-11-13 12:30:00,251.31,251.7,251.27,251.53,5889.0,237.1648,237.5329,237.1271,237.3724,5889.0
2020-11-13 12:40:00,251.55,251.66,251.06,251.17,11041.0,237.3913,237.4951,236.9289,237.0327,11041.0
2020-11-13 12:50:00,251.25,251.52,251.22,251.44,4737.0,237.1082,237.363,237.0799,237.2875,4737.0
2020-11-13 13:00:00,251.52,251.63,251.29,251.53,9945.0,237.363,237.4668,237.146,237.3724,9945.0
2020-11-13 13:10:00,251.47,251.7,251.28,251.5,12278.0,237.3158,237.5329,237.1365,237.3441,12278.0
2020-11-13 13:20:00,251.64,251.71,251.41,251.52,7658.0,237.4763,237.5423,237.2592,237.363,7658.0
2020-11-13 13:30:00,251.41,251.62,251.08,251.49,5847.0,237.2592,237.4574,236.9478,237.3347,5847.0
2020-11-13 13:40:00,251.6,251.67,251.35,251.36,7673.0,237.4385,237.5046,237.2026,237.212,7673.0
2020-11-13 13:50:00,251.55,251.71,251.38,251.52,6338.0,237.3913,237.5423,237.2309,237.363,6338.0
2020-11-13 14:00:00,251.59,251.76,251.2,251.21,11026.0,237.4291,237.5895,237.061,237.0705,11026.0
2020-11-13 14:10:00,251.19,251.87,251.19,251.78,7530.0,237.0516,237.6933,237.0516,237.6084,7530.0
2020-11-13 14:20:00,251.78,252.0,251.48,251.54,19336.0,237.6084,237.816,237.3253,237.3819,19336.0
2020-11-13 14:30:00,251.6,251.76,251.52,251.7,14197.0,237.4385,237.5895,237.363,237.5329,14197.0
2020-11-13 14:40:00,251.58,251.74,251.17,251.25,9906.0,237.4196,237.5706,237.0327,237.1082,9906.0
2020-11-13 14:50:00,251.34,251.94,251.28,251.6,11620.0,237.1931,237.7594,237.1365,237.4385,11620.0
2020-11-13 15:00:00,251.68,251.95,251.43,251.71,10826.0,237.514,237.7688,237.2781,237.5423,10826.0
2020-11-13 15:10:00,251.72,251.86,251.38,251.76,10041.0,237.5518,237.6839,237.2309,237.5895,10041.0
2020-11-13 15:20:00,251.65,251.95,251.61,251.78,21277.0,237.4857,237.7688,237.4479,237.6084,21277.0
2020-11-13 15:30:00,251.73,252.21,251.69,252.02,25227.0,237.5612,238.0142,237.5234,237.8349,25227.0
2020-11-13 15:40:00,252.0,252.36,251.92,252.01,33235.0,237.816,238.1557,237.7405,237.8254,33235.0
2020-11-13 15:50:00,252.06,252.2,251.23,251.77,81378.0,237.8726,238.0047,237.0893,237.5989,81378.0
2020-11-16 09:30:00,255.0,255.47,253.61,255.15,49471.0,240.6471,241.0907,239.3354,240.7887,49471.0
2020-11-16 09:40:00,254.98,255.2,253.89,254.87,33118.0,240.6283,240.8359,239.5996,240.5245,33118.0
2020-11-16 09:50:00,254.85,255.5,254.37,255.5,14544.0,240.5056,241.119,240.0526,241.119,14544.0
2020-11-16 10:00:00,255.47,256.99,255.17,256.67,22634.0,241.0907,242.5251,240.8076,242.2231,22634.0
2020-11-16 10:10:00,256.56,257.73,256.43,257.68,56495.0,242.1193,243.2235,241.9966,243.1763,56495.0
2020-11-16 10:20:00,257.6,258.6,257.48,258.1,53802.0,243.1008,244.0445,242.9875,243.5727,53802.0
2020-11-16 10:30:00,258.11,258.38,257.7,258.32,26442.0,243.5821,243.8369,243.1952,243.7803,26442.0
2020-11-16 10:40:00,258.34,258.96,258.34,258.8,32230.0,243.7991,244.3842,243.7991,244.2333,32230.0
2020-11-16 10:50:00,258.71,259.22,258.29,259.22,38713.0,244.1483,244.6296,243.752,244.6296,38713.0
2020-11-16 11:00:00,259.17,259.17,258.29,258.31,17130.0,244.5824,244.5824,243.752,243.7708,17130.0
2020-11-16 11:10:00,258.27,258.86,258.03,258.78,17931.0,243.7331,244.2899,243.5066,244.2144,17931.0
2020-11-16 11:20:00,258.78,259.44,258.41,258.55,81536.0,244.2144,244.8372,243.8652,243.9973,81536.0
2020-11-16 11:30:00,258.55,260.08,258.54,259.93,44402.0,243.9973,245.4412,243.9879,245.2996,44402.0
2020-11-16 11:40:00,259.94,260.34,259.57,259.7,156863.0,245.3091,245.6866,244.9599,245.0826,156863.0
2020-11-16 11:50:00,259.69,260.06,259.34,259.43,17431.0,245.0732,245.4223,244.7429,244.8278,17431.0
2020-11-16 12:00:00,259.43,260.0,259.41,259.79,11355.0,244.8278,245.3657,244.8089,245.1675,11355.0
2020-11-16 12:10:00,259.79,259.95,259.3,259.74,12039.0,245.1675,245.3185,244.7051,245.1203,12039.0
2020-11-16 12:20:00,259.68,260.0,259.65,259.76,14511.0,245.0637,245.3657,245.0354,245.1392,14511.0
2020-11-16 12:30:00,259.87,259.87,259.13,259.25,13127.0,245.243,245.243,244.5447,244.6579,13127.0
2020-11-16 12:40:00,259.19,259.59,259.19,259.54,8815.0,244.6013,244.9788,244.6013,244.9316,8815.0
2020-11-16 12:50:00,259.61,259.85,259.07,259.44,9648.0,244.9977,245.2242,244.4881,244.8372,9648.0
2020-11-16 13:00:00,259.36,259.4,258.65,258.79,14989.0,244.7617,244.7995,244.0917,244.2238,14989.0
2020-11-16 13:10:00,258.8,259.31,258.78,259.07,10275.0,244.2333,244.7145,244.2144,244.4881,10275.0
2020-11-16 13:20:00,259.11,259.13,258.05,258.06,11210.0,244.5258,244.5447,243.5255,243.5349,11210.0
2020-11-16 13:30:00,258.07,258.54,258.07,258.31,6466.0,243.5443,243.9879,243.5443,243.7708,6466.0
2020-11-16 13:40:00,258.08,258.08,257.42,257.58,11295.0,243.5538,243.5538,242.9309,243.0819,11295.0
2020-11-16 13:50:00,257.59,258.1,257.11,257.11,13566.0,243.0914,243.5727,242.6384,242.6384,13566.0
2020-11-16 14:00:00,257.16,257.43,256.69,257.43,30184.0,242.6856,242.9404,242.242,242.9404,30184.0
2020-11-16 14:10:00,257.35,257.55,256.91,257.37,21726.0,242.8649,243.0536,242.4496,242.8837,21726.0
2020-11-16 14:20:00,257.28,257.34,256.99,257.2,10637.0,242.7988,242.8554,242.5251,242.7233,10637.0
2020-11-16 14:30:00,257.32,257.51,257.09,257.26,14919.0,242.8366,243.0159,242.6195,242.7799,14919.0
2020-11-16 14:40:00,257.24,257.55,257.14,257.18,16786.0,242.7611,243.0536,242.6667,242.7044,16786.0
2020-11-16 14:50:00,257.11,257.75,257.07,257.7,12634.0,242.6384,243.2424,242.6006,243.1952,12634.0
2020-11-16 15:00:00,257.65,257.99,257.21,257.99,10595.0,243.148,243.4688,242.7327,243.4688,10595.0
2020-11-16 15:10:00,257.99,258.48,257.79,258.39,23379.0,243.4688,243.9313,243.2801,243.8463,23379.0
2020-11-16 15:20:00,258.43,258.58,257.88,258.14,23197.0,243.8841,244.0256,243.365,243.6104,23197.0
2020-11-16 15:30:00,258.12,258.46,257.88,258.24,16956.0,243.5915,243.9124,243.365,243.7048,16956.0
2020-11-16 15:40:00,258.24,258.51,258.17,258.24,33600.0,243.7048,243.9596,243.6387,243.7048,33600.0
2020-11-16 15:50:00,258.19,259.29,257.9,259.1,105067.0,243.6576,244.6957,243.3839,244.5164,105067.0
2020-11-17 09:30:00,258.16,258.16,255.54,256.5,37391.0,243.6293,243.6293,241.1567,242.0627,37391.0
2020-11-17 09:40:00,256.49,256.49,255.16,255.86,47548.0,242.0533,242.0533,240.7981,241.4587,47548.0
2020-11-17 09:50:00,255.76,255.8,253.5,253.63,28089.0,241.3644,241.4021,239.2316,239.3542,28089.0
2020-11-17 10:00:00,253.66,255.17,253.66,254.69,22574.0,239.3826,240.8076,239.3826,240.3546,22574.0
2020-11-17 10:10:00,254.77,256.2,254.77,256.19,12658.0,240.4301,241.7796,240.4301,241.7702,12658.0
2020-11-17 10:20:00,256.07,256.76,255.44,255.51,27712.0,241.6569,242.3081,241.0624,241.1284,27712.0
2020-11-17 10:30:00,255.63,256.44,255.5,256.17,9802.0,241.2417,242.0061,241.119,241.7513,9802.0
2020-11-17 10:40:00,256.13,256.65,256.07,256.2,9147.0,241.7135,242.2043,241.6569,241.7796,9147.0
2020-11-17 10:50:00,256.21,256.96,256.11,256.78,10839.0,241.789,242.4968,241.6947,242.3269,10839.0
2020-11-17 11:00:00,256.76,257.25,256.55,257.24,17894.0,242.3081,242.7705,242.1099,242.7611,17894.0
2020-11-17 11:10:00,257.24,258.07,257.12,258.06,12959.0,242.7611,243.5443,242.6478,243.5349,12959.0
2020-11-17 11:20:00,258.01,258.59,257.89,258.07,17586.0,243.4877,244.0351,243.3745,243.5443,17586.0
2020-11-17 11:30:00,258.23,258.77,258.13,258.76,15500.0,243.6953,244.2049,243.601,244.1955,15500.0
2020-11-17 11:40:00,258.71,258.74,258.33,258.64,14343.0,244.1483,244.1766,243.7897,244.0823,14343.0
2020-11-17 11:50:00,258.62,258.62,257.82,258.47,17722.0,244.0634,244.0634,243.3084,243.9218,17722.0
2020-11-17 12:00:00,258.51,258.77,258.4,258.77,20432.0,243.9596,244.2049,243.8558,244.2049,20432.0
2020-11-17 12:10:00,258.77,259.72,258.75,259.59,59606.0,244.2049,245.1015,244.1861,244.9788,59606.0
2020-11-17 12:20:00,259.5,259.61,258.88,259.1,47698.0,244.8939,244.9977,244.3087,244.5164,47698.0
2020-11-17 12:30:00,259.06,259.06,258.23,258.69,13412.0,244.4786,244.4786,243.6953,244.1294,13412.0
2020-11-17 12:40:00,258.84,258.84,258.62,258.7,7711.0,244.271,244.271,244.0634,244.1389,7711.0
2020-11-17 12:50:00,258.74,258.92,258.69,258.81,10314.0,244.1766,244.3465,244.1294,244.2427,10314.0
2020-11-17 13:00:00,258.85,259.04,258.7,258.84,8468.0,244.2804,244.4597,244.1389,244.271,8468.0
2020-11-17 13:10:00,258.89,258.9,258.01,258.01,14846.0,244.3182,244.3276,243.4877,243.4877,14846.0
2020-11-17 13:20:00,257.96,257.96,257.05,257.09,11305.0,243.4405,243.4405,242.5818,242.6195,11305.0
2020-11-17 13:30:00,257.08,257.09,256.08,256.78,18163.0,242.6101,242.6195,241.6663,242.3269,18163.0
2020-11-17 13:40:00,256.85,256.85,256.41,256.5,8174.0,242.393,242.393,241.9778,242.0627,8174.0
2020-11-17 13:50:00,256.48,256.65,256.01,256.56,5167.0,242.0438,242.2043,241.6003,242.1193,5167.0
2020-11-17 14:00:00,256.52,257.54,256.47,257.52,8550.0,242.0816,243.0442,242.0344,243.0253,8550.0
2020-11-17 14:10:00,257.58,258.04,257.53,257.88,9022.0,243.0819,243.516,243.0347,243.365,9022.0
2020-11-17 14:20:00,257.91,257.94,257.42,257.78,12463.0,243.3933,243.4217,242.9309,243.2707,12463.0
2020-11-17 14:30:00,257.82,258.18,257.6,258.18,6724.0,243.3084,243.6481,243.1008,243.6481,6724.0
2020-11-17 14:40:00,258.05,258.47,257.96,258.43,11554.0,243.5255,243.9218,243.4405,243.8841,11554.0
2020-11-17 14:50:00,258.43,258.49,258.06,258.21,10965.0,243.8841,243.9407,243.5349,243.6765,10965.0
2020-11-17 15:00:00,258.17,258.37,257.45,257.53,18078.0,243.6387,243.8275,242.9592,243.0347,18078.0
2020-11-17 15:10:00,257.53,257.96,257.45,257.94,15096.0,243.0347,243.4405,242.9592,243.4217,15096.0
2020-11-17 15:20:00,257.9,258.01,257.31,257.66,15386.0,243.3839,243.4877,242.8271,243.1574,15386.0
2020-11-17 15:30:00,257.69,257.76,257.42,257.7,19370.0,243.1857,243.2518,242.9309,243.1952,19370.0
2020-11-17 15:40:00,257.73,258.01,257.5,257.96,21862.0,243.2235,243.4877,243.0064,243.4405,21862.0
2020-11-17 15:50:00,257.9,258.81,257.38,258.06,113178.0,243.3839,244.2427,242.8932,243.5349,113178.0
2020-11-18 09:30:00,258.44,259.95,258.35,258.41,74742.0,243.8935,245.3185,243.8086,243.8652,74742.0
2020-11-18 09:40:00,258.4,260.16,258.37,260.04,32003.0,243.8558,245.5167,243.8275,245.4035,32003.0
2020-11-18 09:50:00,260.1,260.2,259.52,259.98,23427.0,245.4601,245.5545,244.9127,245.3468,23427.0
2020-11-18 10:00:00,259.88,260.14,259.52,260.0,37476.0,245.2525,245.4978,244.9127,245.3657,37476.0
2020-11-18 10:10:00,259.98,260.42,259.76,260.26,40977.0,245.3468,245.7621,245.1392,245.6111,40977.0
2020-11-18 10:20:00,260.13,260.6,259.73,259.73,65314.0,245.4884,245.9319,245.1109,245.1109,65314.0
2020-11-18 10:30:00,259.73,260.25,259.72,259.94,38647.0,245.1109,245.6016,245.1015,245.3091,38647.0
2020-11-18 10:40:00,259.98,260.15,259.85,259.99,45567.0,245.3468,245.5073,245.2242,245.3563,45567.0
2020-11-18 10:50:00,259.95,260.06,259.62,259.83,19638.0,245.3185,245.4223,245.0071,245.2053,19638.0
2020-11-18 11:00:00,259.9,260.14,259.76,259.91,49092.0,245.2713,245.4978,245.1392,245.2808,49092.0
2020-11-18 11:10:00,259.91,260.12,259.75,259.85,27614.0,245.2808,245.479,245.1298,245.2242,27614.0
2020-11-18 11:20:00,259.86,259.95,259.56,259.79,11847.0,245.2336,245.3185,244.9505,245.1675,11847.0
2020-11-18 11:30:00,259.79,259.99,259.67,259.92,10090.0,245.1675,245.3563,245.0543,245.2902,10090.0
2020-11-18 11:40:00,259.91,259.97,259.73,259.88,10727.0,245.2808,245.3374,245.1109,245.2525,10727.0
2020-11-18 11:50:00,259.91,260.08,259.88,259.99,44189.0,245.2808,245.4412,245.2525,245.3563,44189.0
2020-11-18 12:00:00,259.98,260.09,259.68,259.75,35843.0,245.3468,245.4506,245.0637,245.1298,35843.0
2020-11-18 12:10:00,259.86,259.93,259.37,259.37,8244.0,245.2336,245.2996,244.7712,244.7712,8244.0
2020-11-18 12:20:00,259.37,259.59,259.19,259.52,12186.0,244.7712,244.9788,244.6013,244.9127,12186.0
2020-11-18 12:30:00,259.43,259.49,258.82,258.88,8131.0,244.8278,244.8844,244.2521,244.3087,8131.0
2020-11-18 12:40:00,258.96,259.24,258.82,259.19,8162.0,244.3842,244.6485,244.2521,244.6013,8162.0
2020-11-18 12:50:00,259.22,259.35,258.63,258.63,10470.0,244.6296,244.7523,244.0728,244.0728,10470.0
2020-11-18 13:00:00,258.63,259.07,258.59,259.01,19224.0,244.0728,244.4881,244.0351,244.4314,19224.0
2020-11-18 13:10:00,259.03,259.18,258.93,259.11,7228.0,244.4503,244.5919,244.3559,244.5258,7228.0
2020-11-18 13:20:00,259.09,259.12,258.71,258.71,5552.0,244.5069,244.5352,244.1483,244.1483,5552.0
2020-11-18 13:30:00,258.67,259.1,258.56,258.99,9737.0,244.1106,244.5164,244.0068,244.4126,9737.0
2020-11-18 13:40:00,258.99,259.34,258.68,258.69,10294.0,244.4126,244.7429,244.12,244.1294,10294.0
2020-11-18 13:50:00,258.65,258.84,258.26,258.58,13994.0,244.0917,244.271,243.7236,244.0256,13994.0
2020-11-18 14:00:00,258.49,259.23,258.48,258.96,28879.0,243.9407,244.639,243.9313,244.3842,28879.0
2020-11-18 14:10:00,258.98,259.04,258.49,258.49,8024.0,244.4031,244.4597,243.9407,243.9407,8024.0
2020-11-18 14:20:00,258.5,258.75,258.26,258.65,10408.0,243.9501,244.1861,243.7236,244.0917,10408.0
2020-11-18 14:30:00,258.65,259.23,258.43,259.16,19074.0,244.0917,244.639,243.8841,244.573,19074.0
2020-11-18 14:40:00,259.22,259.52,259.15,259.24,24157.0,244.6296,244.9127,244.5636,244.6485,24157.0
2020-11-18 14:50:00,259.24,259.39,258.94,259.03,24636.0,244.6485,244.79,244.3654,244.4503,24636.0
2020-11-18 15:00:00,259.12,259.17,258.66,259.16,15442.0,244.5352,244.5824,244.1011,244.573,15442.0
2020-11-18 15:10:00,259.09,259.45,258.91,258.97,22251.0,244.5069,244.8467,244.3371,244.3937,22251.0
2020-11-18 15:20:00,258.86,258.95,258.58,258.6,33118.0,244.2899,244.3748,244.0256,244.0445,33118.0
2020-11-18 15:30:00,258.6,258.74,257.79,258.28,25051.0,244.0445,244.1766,243.2801,243.7425,25051.0
2020-11-18 15:40:00,258.28,258.59,257.71,257.78,42935.0,243.7425,244.0351,243.2046,243.2707,42935.0
2020-11-18 15:50:00,257.89,258.2,257.25,257.34,94202.0,243.3745,243.667,242.7705,242.8554,94202.0
2020-11-19 09:30:00,257.29,258.98,255.3,258.98,44099.0,242.8082,244.4031,240.9303,244.4031,44099.0
2020-11-19 09:40:00,258.99,259.5,257.03,258.51,30642.0,244.4126,244.8939,242.5629,243.9596,30642.0
2020-11-19 09:50:00,258.29,259.23,258.04,259.23,40755.0,243.752,244.639,243.516,244.639,40755.0
2020-11-19 10:00:00,259.53,259.53,258.33,258.84,44748.0,244.9222,244.9222,243.7897,244.271,44748.0
2020-11-19 10:10:00,258.85,259.32,258.62,258.88,32502.0,244.2804,244.724,244.0634,244.3087,32502.0
2020-11-19 10:20:00,258.81,258.99,257.28,257.8,13334.0,244.2427,244.4126,242.7988,243.2895,13334.0
2020-11-19 10:30:00,257.45,258.63,257.38,258.41,19664.0,242.9592,244.0728,242.8932,243.8652,19664.0
2020-11-19 10:40:00,258.55,258.79,258.27,258.27,13473.0,243.9973,244.2238,243.7331,243.7331,13473.0
2020-11-19 10:50:00,258.27,258.59,257.39,257.95,15049.0,243.7331,244.0351,242.9026,243.4311,15049.0
2020-11-19 11:00:00,257.76,257.82,257.17,257.69,15851.0,243.2518,243.3084,242.695,243.1857,15851.0
2020-11-19 11:10:00,257.55,257.67,257.27,257.61,10764.0,243.0536,243.1669,242.7894,243.1102,10764.0
2020-11-19 11:20:00,257.63,258.06,257.4,257.48,10853.0,243.1291,243.5349,242.9121,242.9875,10853.0
2020-11-19 11:30:00,257.46,257.59,256.6,257.04,17360.0,242.9687,243.0914,242.1571,242.5723,17360.0
2020-11-19 11:40:00,257.06,257.19,256.64,257.0,10707.0,242.5912,242.7139,242.1948,242.5346,10707.0
2020-11-19 11:50:00,257.1,257.29,256.86,257.13,8936.0,242.6289,242.8082,242.4024,242.6572,8936.0
2020-11-19 12:00:00,257.13,257.23,256.65,256.97,12347.0,242.6572,242.7516,242.2043,242.5063,12347.0
2020-11-19 12:10:00,256.97,256.97,255.52,255.77,18761.0,242.5063,242.5063,241.1379,241.3738,18761.0
2020-11-19 12:20:00,255.72,255.92,255.25,255.89,16309.0,241.3266,241.5154,240.8831,241.487,16309.0
2020-11-19 12:30:00,255.91,256.82,255.87,256.82,8139.0,241.5059,242.3647,241.4682,242.3647,8139.0
2020-11-19 12:40:00,256.79,257.05,256.46,256.85,15673.0,242.3364,242.5818,242.025,242.393,15673.0
2020-11-19 12:50:00,256.85,257.42,256.71,257.33,7099.0,242.393,242.9309,242.2609,242.846,7099.0
2020-11-19 13:00:00,257.43,257.6,257.05,257.26,15522.0,242.9404,243.1008,242.5818,242.7799,15522.0
2020-11-19 13:10:00,257.31,257.47,256.96,256.98,9804.0,242.8271,242.9781,242.4968,242.5157,9804.0
2020-11-19 13:20:00,256.85,257.7,256.85,257.27,19634.0,242.393,243.1952,242.393,242.7894,19634.0
2020-11-19 13:30:00,257.27,257.36,256.82,256.99,19441.0,242.7894,242.8743,242.3647,242.5251,19441.0
2020-11-19 13:40:00,256.95,257.09,256.83,256.96,11330.0,242.4874,242.6195,242.3741,242.4968,11330.0
2020-11-19 13:50:00,256.96,256.97,256.77,256.88,7867.0,242.4968,242.5063,242.3175,242.4213,7867.0
2020-11-19 14:00:00,256.87,257.08,256.72,256.95,20826.0,242.4119,242.6101,242.2703,242.4874,20826.0
2020-11-19 14:10:00,256.94,257.0,256.61,256.61,16101.0,242.4779,242.5346,242.1665,242.1665,16101.0
2020-11-19 14:20:00,256.56,256.86,256.33,256.84,13266.0,242.1193,242.4024,241.9023,242.3836,13266.0
2020-11-19 14:30:00,256.84,257.36,256.81,257.28,20585.0,242.3836,242.8743,242.3553,242.7988,20585.0
2020-11-19 14:40:00,257.29,257.78,257.23,257.35,15131.0,242.8082,243.2707,242.7516,242.8649,15131.0
2020-11-19 14:50:00,257.35,257.41,257.03,257.25,17687.0,242.8649,242.9215,242.5629,242.7705,17687.0
2020-11-19 15:00:00,257.25,257.25,256.25,256.31,24427.0,242.7705,242.7705,241.8268,241.8834,24427.0
2020-11-19 15:10:00,256.25,256.83,256.01,256.14,31045.0,241.8268,242.3741,241.6003,241.723,31045.0
2020-11-19 15:20:00,256.1,256.21,255.29,255.84,29907.0,241.6852,241.789,240.9208,241.4399,29907.0
2020-11-19 15:30:00,255.91,256.14,255.8,255.97,78575.0,241.5059,241.723,241.4021,241.5625,78575.0
2020-11-19 15:40:00,256.01,256.12,255.77,255.92,92183.0,241.6003,241.7041,241.3738,241.5154,92183.0
2020-11-19 15:50:00,256.05,256.23,255.0,255.59,263771.0,241.638,241.8079,240.6471,241.2039,263771.0
2020-11-20 09:30:00,256.64,259.19,255.5,258.67,123224.0,242.1948,244.6013,241.119,244.1106,123224.0
2020-11-20 09:40:00,258.83,259.66,258.33,258.95,22099.0,244.2616,245.0448,243.7897,244.3748,22099.0
2020-11-20 09:50:00,258.95,259.32,257.76,259.32,25274.0,244.3748,244.724,243.2518,244.724,25274.0
2020-11-20 10:00:00,259.13,259.2,257.89,258.24,21503.0,244.5447,244.6107,243.3745,243.7048,21503.0
2020-11-20 10:10:00,258.36,258.68,257.69,257.99,15457.0,243.818,244.12,243.1857,243.4688,15457.0
2020-11-20 10:20:00,257.88,258.7,257.6,258.56,17015.0,243.365,244.1389,243.1008,244.0068,17015.0
2020-11-20 10:30:00,258.66,259.18,257.86,259.0,27336.0,244.1011,244.5919,243.3462,244.422,27336.0
2020-11-20 10:40:00,258.97,259.02,258.47,258.83,14076.0,244.3937,244.4409,243.9218,244.2616,14076.0
2020-11-20 10:50:00,258.88,259.0,258.39,258.69,9830.0,244.3087,244.422,243.8463,244.1294,9830.0
2020-11-20 11:00:00,258.83,259.01,258.34,258.6,13306.0,244.2616,244.4314,243.7991,244.0445,13306.0
2020-11-20 11:10:00,258.61,259.0,258.21,258.22,5833.0,244.0539,244.422,243.6765,243.6859,5833.0
2020-11-20 11:20:00,258.25,258.4,257.86,257.86,7714.0,243.7142,243.8558,243.3462,243.3462,7714.0
2020-11-20 11:30:00,257.88,258.31,257.85,258.3,9236.0,243.365,243.7708,243.3367,243.7614,9236.0
2020-11-20 11:40:00,258.33,258.72,257.92,257.99,11228.0,243.7897,244.1578,243.4028,243.4688,11228.0
2020-11-20 11:50:00,258.12,258.62,257.99,258.61,119817.0,243.5915,244.0634,243.4688,244.0539,119817.0
2020-11-20 12:00:00,258.58,258.91,258.38,258.88,24534.0,244.0256,244.3371,243.8369,244.3087,24534.0
2020-11-20 12:10:00,258.91,259.07,258.33,258.42,14594.0,244.3371,244.4881,243.7897,243.8746,14594.0
2020-11-20 12:20:00,258.53,258.9,258.33,258.41,10146.0,243.9784,244.3276,243.7897,243.8652,10146.0
2020-11-20 12:30:00,258.42,258.74,258.14,258.51,9823.0,243.8746,244.1766,243.6104,243.9596,9823.0
2020-11-20 12:40:00,258.49,258.63,257.88,257.88,10219.0,243.9407,244.0728,243.365,243.365,10219.0
2020-11-20 12:50:00,257.89,258.36,257.78,258.36,5588.0,243.3745,243.818,243.2707,243.818,5588.0
2020-11-20 13:00:00,258.34,258.65,258.18,258.41,8296.0,243.7991,244.0917,243.6481,243.8652,8296.0
2020-11-20 13:10:00,258.4,258.6,258.25,258.41,9034.0,243.8558,244.0445,243.7142,243.8652,9034.0
2020-11-20 13:20:00,258.5,259.29,258.41,259.1,27102.0,243.9501,244.6957,243.8652,244.5164,27102.0
2020-11-20 13:30:00,259.23,259.35,258.82,259.23,18934.0,244.639,244.7523,244.2521,244.639,18934.0
2020-11-20 13:40:00,259.18,259.21,258.57,258.79,5994.0,244.5919,244.6202,244.0162,244.2238,5994.0
2020-11-20 13:50:00,259.0,259.23,258.87,259.19,7111.0,244.422,244.639,244.2993,244.6013,7111.0
2020-11-20 14:00:00,259.2,259.42,259.14,259.4,8161.0,244.6107,244.8184,244.5541,244.7995,8161.0
2020-11-20 14:10:00,259.39,259.54,258.65,258.74,13121.0,244.79,244.9316,244.0917,244.1766,13121.0
2020-11-20 14:20:00,258.67,258.77,258.34,258.41,10059.0,244.1106,244.2049,243.7991,243.8652,10059.0
2020-11-20 14:30:00,258.39,258.91,258.39,258.56,24996.0,243.8463,244.3371,243.8463,244.0068,24996.0
2020-11-20 14:40:00,258.55,258.55,258.35,258.39,9992.0,243.9973,243.9973,243.8086,243.8463,9992.0
2020-11-20 14:50:00,258.39,258.41,258.11,258.34,8148.0,243.8463,243.8652,243.5821,243.7991,8148.0
2020-11-20 15:00:00,258.3,258.44,257.91,257.91,17197.0,243.7614,243.8935,243.3933,243.3933,17197.0
2020-11-20 15:10:00,257.9,258.07,257.56,258.02,29215.0,243.3839,243.5443,243.063,243.4972,29215.0
2020-11-20 15:20:00,258.01,258.95,257.98,258.82,41821.0,243.4877,244.3748,243.4594,244.2521,41821.0
2020-11-20 15:30:00,258.76,259.2,258.61,258.88,40323.0,244.1955,244.6107,244.0539,244.3087,40323.0
2020-11-20 15:40:00,258.88,259.61,258.62,259.34,113188.0,244.3087,244.9977,244.0634,244.7429,113188.0
2020-11-20 15:50:00,259.11,259.4,258.23,258.7,127977.0,244.5258,244.7995,243.6953,244.1389,127977.0
2020-11-23 09:30:00,260.7,262.0,260.16,261.45,127844.0,246.0263,247.2531,245.5167,246.7341,127844.0
2020-11-23 09:40:00,261.63,262.19,261.52,261.83,49342.0,246.904,247.4324,246.8002,247.0927,49342.0
2020-11-23 09:50:00,261.93,262.76,261.58,261.8,25198.0,247.1871,247.9704,246.8568,247.0644,25198.0
2020-11-23 10:00:00,261.97,262.31,261.44,261.97,26536.0,247.2248,247.5457,246.7247,247.2248,26536.0
2020-11-23 10:10:00,261.96,262.53,261.8,262.16,31641.0,247.2154,247.7533,247.0644,247.4041,31641.0
2020-11-23 10:20:00,262.16,262.27,261.46,261.51,14075.0,247.4041,247.5079,246.7435,246.7907,14075.0
2020-11-23 10:30:00,261.62,262.35,261.6,262.24,30094.0,246.8945,247.5834,246.8757,247.4796,30094.0
2020-11-23 10:40:00,262.22,262.24,261.83,262.2,10771.0,247.4608,247.4796,247.0927,247.4419,10771.0
2020-11-23 10:50:00,262.16,262.24,261.55,261.55,9749.0,247.4041,247.4796,246.8285,246.8285,9749.0
2020-11-23 11:00:00,261.55,262.09,261.55,261.81,29031.0,246.8285,247.3381,246.8285,247.0738,29031.0
2020-11-23 11:10:00,261.68,261.99,261.51,261.83,59755.0,246.9511,247.2437,246.7907,247.0927,59755.0
2020-11-23 11:20:00,261.9,262.0,261.6,261.91,21413.0,247.1588,247.2531,246.8757,247.1682,21413.0
2020-11-23 11:30:00,261.88,262.12,261.48,261.87,54123.0,247.1399,247.3664,246.7624,247.1305,54123.0
2020-11-23 11:40:00,261.87,262.02,261.3,261.61,20132.0,247.1305,247.272,246.5925,246.8851,20132.0
2020-11-23 11:50:00,261.49,262.04,261.34,261.76,9982.0,246.7718,247.2909,246.6303,247.0266,9982.0
2020-11-23 12:00:00,261.75,261.75,261.27,261.41,29889.0,247.0172,247.0172,246.5642,246.6963,29889.0
2020-11-23 12:10:00,261.48,261.65,261.18,261.51,25913.0,246.7624,246.9228,246.4793,246.7907,25913.0
2020-11-23 12:20:00,261.5,261.99,261.37,261.55,34264.0,246.7813,247.2437,246.6586,246.8285,34264.0
2020-11-23 12:30:00,261.55,261.7,261.36,261.55,19882.0,246.8285,246.97,246.6492,246.8285,19882.0
2020-11-23 12:40:00,261.56,261.94,261.41,261.68,8130.0,246.8379,247.1965,246.6963,246.9511,8130.0
2020-11-23 12:50:00,261.49,261.84,261.46,261.69,10081.0,246.7718,247.1021,246.7435,246.9606,10081.0
2020-11-23 13:00:00,261.65,261.93,261.52,261.66,23910.0,246.9228,247.1871,246.8002,246.9323,23910.0
2020-11-23 13:10:00,261.62,261.79,261.49,261.66,51581.0,246.8945,247.055,246.7718,246.9323,51581.0
2020-11-23 13:20:00,261.66,262.05,261.63,261.77,21030.0,246.9323,247.3003,246.904,247.0361,21030.0
2020-11-23 13:30:00,261.8,261.98,261.61,261.86,23352.0,247.0644,247.2343,246.8851,247.121,23352.0
2020-11-23 13:40:00,261.81,261.88,261.13,261.68,14980.0,247.0738,247.1399,246.4321,246.9511,14980.0
2020-11-23 13:50:00,261.63,261.88,261.63,261.85,15408.0,246.904,247.1399,246.904,247.1116,15408.0
2020-11-23 14:00:00,261.8,262.09,261.68,261.69,22751.0,247.0644,247.3381,246.9511,246.9606,22751.0
2020-11-23 14:10:00,261.7,261.97,261.54,261.71,15853.0,246.97,247.2248,246.819,246.9795,15853.0
2020-11-23 14:20:00,261.74,262.01,261.69,261.95,46902.0,247.0078,247.2626,246.9606,247.206,46902.0
2020-11-23 14:30:00,261.94,262.06,261.8,261.92,31843.0,247.1965,247.3098,247.0644,247.1776,31843.0
2020-11-23 14:40:00,261.9,262.08,261.61,261.61,31224.0,247.1588,247.3286,246.8851,246.8851,31224.0
2020-11-23 14:50:00,261.61,262.11,261.59,261.97,34297.0,246.8851,247.3569,246.8662,247.2248,34297.0
2020-11-23 15:00:00,261.97,262.22,261.88,261.97,91758.0,247.2248,247.4608,247.1399,247.2248,91758.0
2020-11-23 15:10:00,261.97,262.03,261.69,261.69,41065.0,247.2248,247.2814,246.9606,246.9606,41065.0
2020-11-23 15:20:00,261.78,262.07,261.58,261.96,39088.0,247.0455,247.3192,246.8568,247.2154,39088.0
2020-11-23 15:30:00,261.98,262.01,261.34,261.56,31512.0,247.2343,247.2626,246.6303,246.8379,31512.0
2020-11-23 15:40:00,261.59,262.0,261.48,261.94,69399.0,246.8662,247.2531,246.7624,247.1965,69399.0
2020-11-23 15:50:00,261.98,262.04,260.84,261.11,172248.0,247.2343,247.2909,246.1584,246.4132,172248.0
2020-11-24 09:30:00,263.65,264.0,262.71,262.71,86112.0,248.8103,249.1406,247.9232,247.9232,86112.0
2020-11-24 09:40:00,262.82,263.08,261.5,261.69,38734.0,248.027,248.2723,246.7813,246.9606,38734.0
2020-11-24 09:50:00,261.55,263.12,261.15,263.12,32419.0,246.8285,248.3101,246.451,248.3101,32419.0
2020-11-24 10:00:00,262.94,263.25,262.66,262.81,26762.0,248.1402,248.4328,247.876,248.0175,26762.0
2020-11-24 10:10:00,262.86,263.3,262.45,262.99,69671.0,248.0647,248.48,247.6778,248.1874,69671.0
2020-11-24 10:20:00,262.96,263.12,262.75,262.85,32712.0,248.1591,248.3101,247.9609,248.0553,32712.0
2020-11-24 10:30:00,262.84,263.45,262.69,262.8,31239.0,248.0459,248.6215,247.9043,248.0081,31239.0
2020-11-24 10:40:00,262.85,263.22,262.64,262.8,33427.0,248.0553,248.4045,247.8571,248.0081,33427.0
2020-11-24 10:50:00,262.83,263.28,262.5,262.92,66602.0,248.0364,248.4611,247.725,248.1214,66602.0
2020-11-24 11:00:00,262.9,263.4,262.78,263.24,27936.0,248.1025,248.5743,247.9892,248.4233,27936.0
2020-11-24 11:10:00,263.24,263.45,262.88,263.16,18542.0,248.4233,248.6215,248.0836,248.3478,18542.0
2020-11-24 11:20:00,263.32,263.59,263.18,263.56,35806.0,248.4988,248.7536,248.3667,248.7253,35806.0
2020-11-24 11:30:00,263.65,264.17,263.52,263.78,34428.0,248.8103,249.301,248.6876,248.9329,34428.0
2020-11-24 11:40:00,263.88,264.07,263.31,263.8,33019.0,249.0273,249.2066,248.4894,248.9518,33019.0
2020-11-24 11:50:00,263.75,263.99,263.47,263.58,28696.0,248.9046,249.1311,248.6404,248.7442,28696.0
2020-11-24 12:00:00,263.68,263.94,263.58,263.71,22154.0,248.8386,249.0839,248.7442,248.8669,22154.0
2020-11-24 12:10:00,263.74,263.79,263.02,263.16,19926.0,248.8952,248.9424,248.2157,248.3478,19926.0
2020-11-24 12:20:00,263.14,263.34,262.78,263.0,11870.0,248.329,248.5177,247.9892,248.1969,11870.0
2020-11-24 12:30:00,263.04,263.14,262.56,262.78,11277.0,248.2346,248.329,247.7816,247.9892,11277.0
2020-11-24 12:40:00,262.75,262.93,262.67,262.85,10033.0,247.9609,248.1308,247.8854,248.0553,10033.0
2020-11-24 12:50:00,262.89,263.04,262.63,262.71,12093.0,248.093,248.2346,247.8477,247.9232,12093.0
2020-11-24 13:00:00,262.71,263.02,262.66,262.81,19241.0,247.9232,248.2157,247.876,248.0175,19241.0
2020-11-24 13:10:00,262.85,262.99,262.6,262.95,28804.0,248.0553,248.1874,247.8194,248.1497,28804.0
2020-11-24 13:20:00,262.88,262.88,262.28,262.65,16850.0,248.0836,248.0836,247.5174,247.8666,16850.0
2020-11-24 13:30:00,262.65,262.77,262.46,262.56,11720.0,247.8666,247.9798,247.6872,247.7816,11720.0
2020-11-24 13:40:00,262.51,262.99,262.11,262.29,32344.0,247.7344,248.1874,247.3569,247.5268,32344.0
2020-11-24 13:50:00,262.24,262.51,262.13,262.36,13961.0,247.4796,247.7344,247.3758,247.5929,13961.0
2020-11-24 14:00:00,262.32,262.58,261.9,262.0,18301.0,247.5551,247.8005,247.1588,247.2531,18301.0
2020-11-24 14:10:00,262.02,262.14,261.57,261.7,16333.0,247.272,247.3853,246.8473,246.97,16333.0
2020-11-24 14:20:00,261.66,261.71,260.71,260.85,28876.0,246.9323,246.9795,246.0357,246.1679,28876.0
2020-11-24 14:30:00,260.85,260.88,260.01,260.42,33630.0,246.1679,246.1962,245.3751,245.7621,33630.0
2020-11-24 14:40:00,260.37,261.22,260.35,261.03,20222.0,245.7149,246.517,245.696,246.3377,20222.0
2020-11-24 14:50:00,261.02,261.36,260.51,261.05,20494.0,246.3283,246.6492,245.847,246.3566,20494.0
2020-11-24 15:00:00,260.97,261.54,260.91,261.36,18265.0,246.2811,246.819,246.2245,246.6492,18265.0
2020-11-24 15:10:00,261.42,261.95,261.3,261.46,29363.0,246.7058,247.206,246.5925,246.7435,29363.0
2020-11-24 15:20:00,261.5,262.0,261.36,261.71,36033.0,246.7813,247.2531,246.6492,246.9795,36033.0
2020-11-24 15:30:00,261.66,261.82,261.21,261.5,55066.0,246.9323,247.0833,246.5076,246.7813,55066.0
2020-11-24 15:40:00,261.46,261.92,261.34,261.77,46233.0,246.7435,247.1776,246.6303,247.0361,46233.0
2020-11-24 15:50:00,261.75,261.81,261.33,261.5,130357.0,247.0172,247.0738,246.6208,246.7813,130357.0
2020-11-25 09:30:00,263.01,265.87,258.01,258.22,245075.0,248.2063,250.9053,243.4877,243.6859,245075.0
2020-11-25 09:40:00,258.18,260.09,257.03,258.33,136623.0,243.6481,245.4506,242.5629,243.7897,136623.0
2020-11-25 09:50:00,258.34,258.34,254.51,255.99,122926.0,243.7991,243.7991,240.1847,241.5814,122926.0
2020-11-25 10:00:00,256.16,257.89,255.58,256.32,95669.0,241.7418,243.3745,241.1945,241.8928,95669.0
2020-11-25 10:10:00,256.24,258.87,256.09,258.25,95721.0,241.8173,244.2993,241.6758,243.7142,95721.0
2020-11-25 10:20:00,258.38,259.43,257.45,257.48,78845.0,243.8369,244.8278,242.9592,242.9875,78845.0
2020-11-25 10:30:00,257.83,258.89,257.49,258.84,48630.0,243.3178,244.3182,242.997,244.271,48630.0
2020-11-25 10:40:00,258.71,259.18,258.06,258.35,29406.0,244.1483,244.5919,243.5349,243.8086,29406.0
2020-11-25 10:50:00,258.35,259.2,258.1,259.15,37767.0,243.8086,244.6107,243.5727,244.5636,37767.0
2020-11-25 11:00:00,259.26,259.29,257.05,257.89,95263.0,244.6674,244.6957,242.5818,243.3745,95263.0
2020-11-25 11:10:00,258.02,259.28,256.56,258.73,50020.0,243.4972,244.6862,242.1193,244.1672,50020.0
2020-11-25 11:20:00,258.55,259.23,258.02,259.12,28126.0,243.9973,244.639,243.4972,244.5352,28126.0
2020-11-25 11:30:00,259.06,260.2,258.57,258.93,43467.0,244.4786,245.5545,244.0162,244.3559,43467.0
2020-11-25 11:40:00,259.0,259.2,258.23,258.65,16256.0,244.422,244.6107,243.6953,244.0917,16256.0
2020-11-25 11:50:00,258.6,258.86,257.96,258.54,18673.0,244.0445,244.2899,243.4405,243.9879,18673.0
2020-11-25 12:00:00,258.66,258.75,258.17,258.18,15824.0,244.1011,244.1861,243.6387,243.6481,15824.0
2020-11-25 12:10:00,258.12,258.81,258.12,258.61,26520.0,243.5915,244.2427,243.5915,244.0539,26520.0
2020-11-25 12:20:00,258.65,258.72,256.2,256.2,30430.0,244.0917,244.1578,241.7796,241.7796,30430.0
2020-11-25 12:30:00,256.22,256.36,255.05,255.47,68486.0,241.7985,241.9306,240.6943,241.0907,68486.0
2020-11-25 12:40:00,255.52,256.34,255.3,255.98,46194.0,241.1379,241.9117,240.9303,241.572,46194.0
2020-11-25 12:50:00,256.04,256.53,255.59,256.52,41497.0,241.6286,242.091,241.2039,242.0816,41497.0
2020-11-25 13:00:00,256.44,257.01,255.81,256.04,24977.0,242.0061,242.544,241.4115,241.6286,24977.0
2020-11-25 13:10:00,256.04,256.49,255.87,256.14,20800.0,241.6286,242.0533,241.4682,241.723,20800.0
2020-11-25 13:20:00,256.21,256.74,256.07,256.59,20790.0,241.789,242.2892,241.6569,242.1476,20790.0
2020-11-25 13:30:00,256.53,257.18,256.4,256.4,17185.0,242.091,242.7044,241.9683,241.9683,17185.0
2020-11-25 13:40:00,256.47,256.47,255.51,255.71,17568.0,242.0344,242.0344,241.1284,241.3172,17568.0
2020-11-25 13:50:00,255.69,256.06,255.55,255.57,11255.0,241.2983,241.6475,241.1662,241.1851,11255.0
2020-11-25 14:00:00,255.53,256.19,255.38,255.95,39856.0,241.1473,241.7702,241.0057,241.5437,39856.0
2020-11-25 14:10:00,256.2,256.44,255.9,255.9,14955.0,241.7796,242.0061,241.4965,241.4965,14955.0
2020-11-25 14:20:00,255.9,256.36,255.39,256.17,23289.0,241.4965,241.9306,241.0152,241.7513,23289.0
2020-11-25 14:30:00,256.24,256.96,256.18,256.39,13405.0,241.8173,242.4968,241.7607,241.9589,13405.0
2020-11-25 14:40:00,256.31,256.38,255.56,255.79,14983.0,241.8834,241.9495,241.1756,241.3927,14983.0
2020-11-25 14:50:00,255.59,256.4,255.37,256.22,17415.0,241.2039,241.9683,240.9963,241.7985,17415.0
2020-11-25 15:00:00,256.21,256.58,256.06,256.58,18592.0,241.789,242.1382,241.6475,242.1382,18592.0
2020-11-25 15:10:00,256.51,257.14,256.5,257.02,23708.0,242.0721,242.6667,242.0627,242.5534,23708.0
2020-11-25 15:20:00,257.03,257.11,256.65,256.93,32155.0,242.5629,242.6384,242.2043,242.4685,32155.0
2020-11-25 15:30:00,256.85,256.96,256.44,256.69,32352.0,242.393,242.4968,242.0061,242.242,32352.0
2020-11-25 15:40:00,256.64,257.29,256.39,256.54,61327.0,242.1948,242.8082,241.9589,242.1005,61327.0
2020-11-25 15:50:00,256.5,256.73,255.9,256.72,137861.0,242.0627,242.2798,241.4965,242.2703,137861.0
2020-11-27 09:30:00,258.62,261.69,258.15,261.69,69449.0,244.0634,246.9606,243.6198,246.9606,69449.0
2020-11-27 09:40:00,261.7,262.14,259.88,260.19,47469.0,246.97,247.3853,245.2525,245.545,47469.0
2020-11-27 09:50:00,260.42,260.9,259.51,259.81,35729.0,245.7621,246.2151,244.9033,245.1864,35729.0
2020-11-27 10:00:00,259.87,260.31,259.42,259.98,26238.0,245.243,245.6583,244.8184,245.3468,26238.0
2020-11-27 10:10:00,259.97,260.28,259.76,259.78,29627.0,245.3374,245.6299,245.1392,245.1581,29627.0
2020-11-27 10:20:00,259.74,260.2,259.69,260.11,33417.0,245.1203,245.5545,245.0732,245.4695,33417.0
2020-11-27 10:30:00,260.1,261.48,259.83,261.25,21517.0,245.4601,246.7624,245.2053,246.5454,21517.0
2020-11-27 10:40:00,261.32,261.9,261.09,261.9,25299.0,246.6114,247.1588,246.3944,247.1588,25299.0
2020-11-27 10:50:00,261.9,262.2,261.38,261.46,29613.0,247.1588,247.4419,246.668,246.7435,29613.0
2020-11-27 11:00:00,261.26,261.87,261.2,261.45,12239.0,246.5548,247.1305,246.4982,246.7341,12239.0
2020-11-27 11:10:00,261.4,261.54,260.86,261.0,20637.0,246.6869,246.819,246.1773,246.3094,20637.0
2020-11-27 11:20:00,261.11,261.21,260.45,261.11,28979.0,246.4132,246.5076,245.7904,246.4132,28979.0
2020-11-27 11:30:00,261.15,261.35,260.4,260.86,25935.0,246.451,246.6397,245.7432,246.1773,25935.0
2020-11-27 11:40:00,260.92,261.06,260.71,260.85,20255.0,246.2339,246.366,246.0357,246.1679,20255.0
2020-11-27 11:50:00,260.86,260.87,260.19,260.76,14515.0,246.1773,246.1867,245.545,246.0829,14515.0
2020-11-27 12:00:00,260.79,260.89,260.2,260.45,17382.0,246.1112,246.2056,245.5545,245.7904,17382.0
2020-11-27 12:10:00,260.45,260.76,259.95,260.61,15529.0,245.7904,246.0829,245.3185,245.9414,15529.0
2020-11-27 12:20:00,260.63,260.76,260.21,260.4,21899.0,245.9602,246.0829,245.5639,245.7432,21899.0
2020-11-27 12:30:00,260.38,260.78,260.2,260.78,29052.0,245.7243,246.1018,245.5545,246.1018,29052.0
2020-11-27 12:40:00,260.82,261.84,260.74,261.77,41135.0,246.1396,247.1021,246.0641,247.0361,41135.0
2020-11-27 12:50:00,261.73,262.19,261.49,262.19,68476.0,246.9983,247.4324,246.7718,247.4324,68476.0
2020-11-30 09:30:00,262.94,264.23,261.01,261.31,67405.0,248.1402,249.3576,246.3189,246.602,67405.0
2020-11-30 09:40:00,261.35,262.52,261.01,261.37,27759.0,246.6397,247.7439,246.3189,246.6586,27759.0
2020-11-30 09:50:00,261.37,263.26,260.96,262.49,25341.0,246.6586,248.4422,246.2717,247.7156,25341.0
2020-11-30 10:00:00,262.6,262.87,261.15,261.72,20601.0,247.8194,248.0742,246.451,246.9889,20601.0
2020-11-30 10:10:00,261.86,261.86,260.79,261.2,20373.0,247.121,247.121,246.1112,246.4982,20373.0
2020-11-30 10:20:00,261.13,261.4,260.35,260.5,17399.0,246.4321,246.6869,245.696,245.8376,17399.0
2020-11-30 10:30:00,260.42,260.59,259.41,259.52,25396.0,245.7621,245.9225,244.8089,244.9127,25396.0
2020-11-30 10:40:00,259.56,260.09,259.45,259.7,21854.0,244.9505,245.4506,244.8467,245.0826,21854.0
2020-11-30 10:50:00,259.68,260.81,259.68,260.39,20063.0,245.0637,246.1301,245.0637,245.7338,20063.0
2020-11-30 11:00:00,260.36,261.33,260.36,260.92,12210.0,245.7054,246.6208,245.7054,246.2339,12210.0
2020-11-30 11:10:00,261.0,261.42,260.23,260.29,8930.0,246.3094,246.7058,245.5828,245.6394,8930.0
2020-11-30 11:20:00,260.41,260.63,260.11,260.23,12188.0,245.7526,245.9602,245.4695,245.5828,12188.0
2020-11-30 11:30:00,260.3,260.3,259.33,259.56,17420.0,245.6488,245.6488,244.7334,244.9505,17420.0
2020-11-30 11:40:00,259.71,260.34,259.52,259.87,11224.0,245.092,245.6866,244.9127,245.243,11224.0
2020-11-30 11:50:00,259.87,260.08,259.5,259.5,15685.0,245.243,245.4412,244.8939,244.8939,15685.0
2020-11-30 12:00:00,259.41,259.79,259.1,259.79,16148.0,244.8089,245.1675,244.5164,245.1675,16148.0
2020-11-30 12:10:00,259.74,259.99,259.47,259.9,12083.0,245.1203,245.3563,244.8655,245.2713,12083.0
2020-11-30 12:20:00,259.89,260.38,259.66,260.12,8006.0,245.2619,245.7243,245.0448,245.479,8006.0
2020-11-30 12:30:00,260.04,260.43,259.72,260.21,9135.0,245.4035,245.7715,245.1015,245.5639,9135.0
2020-11-30 12:40:00,260.34,260.72,260.21,260.61,12922.0,245.6866,246.0452,245.5639,245.9414,12922.0
2020-11-30 12:50:00,260.56,260.56,259.89,260.19,12973.0,245.8942,245.8942,245.2619,245.545,12973.0
2020-11-30 13:00:00,260.14,260.18,259.62,259.74,9961.0,245.4978,245.5356,245.0071,245.1203,9961.0
2020-11-30 13:10:00,259.87,259.87,259.62,259.65,10952.0,245.243,245.243,245.0071,245.0354,10952.0
2020-11-30 13:20:00,259.59,259.71,259.34,259.37,8947.0,244.9788,245.092,244.7429,244.7712,8947.0
2020-11-30 13:30:00,259.42,259.56,259.17,259.25,7335.0,244.8184,244.9505,244.5824,244.6579,7335.0
2020-11-30 13:40:00,259.31,259.71,259.26,259.55,9744.0,244.7145,245.092,244.6674,244.941,9744.0
2020-11-30 13:50:00,259.57,259.65,258.72,258.88,9588.0,244.9599,245.0354,244.1578,244.3087,9588.0
2020-11-30 14:00:00,258.87,258.87,258.31,258.32,9586.0,244.2993,244.2993,243.7708,243.7803,9586.0
2020-11-30 14:10:00,258.32,258.49,258.12,258.24,11871.0,243.7803,243.9407,243.5915,243.7048,11871.0
2020-11-30 14:20:00,258.24,258.87,258.1,258.69,23501.0,243.7048,244.2993,243.5727,244.1294,23501.0
2020-11-30 14:30:00,258.76,258.87,258.16,258.2,13791.0,244.1955,244.2993,243.6293,243.667,13791.0
2020-11-30 14:40:00,258.13,258.6,258.13,258.46,11179.0,243.601,244.0445,243.601,243.9124,11179.0
2020-11-30 14:50:00,258.46,259.68,258.34,259.47,15397.0,243.9124,245.0637,243.7991,244.8655,15397.0
2020-11-30 15:00:00,259.47,260.0,259.25,259.85,16764.0,244.8655,245.3657,244.6579,245.2242,16764.0
2020-11-30 15:10:00,259.84,260.32,259.52,260.31,18176.0,245.2147,245.6677,244.9127,245.6583,18176.0
2020-11-30 15:20:00,260.25,260.35,259.86,260.13,20569.0,245.6016,245.696,245.2336,245.4884,20569.0
2020-11-30 15:30:00,260.1,260.51,260.07,260.22,27054.0,245.4601,245.847,245.4318,245.5733,27054.0
2020-11-30 15:40:00,260.26,261.19,260.19,261.17,86377.0,245.6111,246.4887,245.545,246.4699,86377.0
2020-11-30 15:50:00,260.88,261.79,260.51,261.78,188726.0,246.1962,247.055,245.847,247.0455,188726.0
2020-12-01 09:30:00,263.22,265.35,263.22,264.37,98943.0,248.4045,250.4146,248.4045,249.4897,98943.0
2020-12-01 09:40:00,264.52,265.0,263.47,263.47,52409.0,249.6313,250.0843,248.6404,248.6404,52409.0
2020-12-01 09:50:00,263.6,264.93,263.39,264.7,58951.0,248.7631,250.0182,248.5649,249.8012,58951.0
2020-12-01 10:00:00,264.46,264.48,263.1,263.32,36950.0,249.5747,249.5935,248.2912,248.4988,36950.0
2020-12-01 10:10:00,263.34,263.44,262.8,263.19,29890.0,248.5177,248.6121,248.0081,248.3762,29890.0
2020-12-01 10:20:00,263.29,263.61,262.72,262.86,29655.0,248.4705,248.7725,247.9326,248.0647,29655.0
2020-12-01 10:30:00,262.78,263.13,261.43,261.62,34231.0,247.9892,248.3195,246.7152,246.8945,34231.0
2020-12-01 10:40:00,261.63,261.83,261.04,261.3,18450.0,246.904,247.0927,246.3472,246.5925,18450.0
2020-12-01 10:50:00,261.4,261.56,261.12,261.38,13664.0,246.6869,246.8379,246.4227,246.668,13664.0
2020-12-01 11:00:00,261.39,261.63,260.93,260.97,23192.0,246.6775,246.904,246.2434,246.2811,23192.0
2020-12-01 11:10:00,260.97,261.4,260.77,261.25,18496.0,246.2811,246.6869,246.0924,246.5454,18496.0
2020-12-01 11:20:00,261.16,261.47,261.06,261.15,23043.0,246.4604,246.753,246.366,246.451,23043.0
2020-12-01 11:30:00,261.21,261.22,260.04,260.17,15416.0,246.5076,246.517,245.4035,245.5261,15416.0
2020-12-01 11:40:00,260.26,260.52,259.91,260.08,12908.0,245.6111,245.8564,245.2808,245.4412,12908.0
2020-12-01 11:50:00,260.0,260.13,259.26,259.37,19966.0,245.3657,245.4884,244.6674,244.7712,19966.0
2020-12-01 12:00:00,259.25,259.44,259.06,259.38,20577.0,244.6579,244.8372,244.4786,244.7806,20577.0
2020-12-01 12:10:00,259.32,259.38,258.69,258.77,14844.0,244.724,244.7806,244.1294,244.2049,14844.0
2020-12-01 12:20:00,258.77,259.46,258.76,259.17,15859.0,244.2049,244.8561,244.1955,244.5824,15859.0
2020-12-01 12:30:00,259.19,259.2,258.13,258.13,19473.0,244.6013,244.6107,243.601,243.601,19473.0
2020-12-01 12:40:00,258.24,258.96,257.85,258.41,32424.0,243.7048,244.3842,243.3367,243.8652,32424.0
2020-12-01 12:50:00,258.4,258.4,257.31,257.6,21414.0,243.8558,243.8558,242.8271,243.1008,21414.0
2020-12-01 13:00:00,257.64,257.71,256.67,256.75,48769.0,243.1385,243.2046,242.2231,242.2986,48769.0
2020-12-01 13:10:00,256.74,257.0,256.05,256.95,54239.0,242.2892,242.5346,241.638,242.4874,54239.0
2020-12-01 13:20:00,256.88,257.05,256.59,256.83,21193.0,242.4213,242.5818,242.1476,242.3741,21193.0
2020-12-01 13:30:00,256.95,258.14,256.91,257.98,19579.0,242.4874,243.6104,242.4496,243.4594,19579.0
2020-12-01 13:40:00,257.96,258.3,257.57,257.7,31619.0,243.4405,243.7614,243.0725,243.1952,31619.0
2020-12-01 13:50:00,257.73,257.78,257.2,257.5,9770.0,243.2235,243.2707,242.7233,243.0064,9770.0
2020-12-01 14:00:00,257.54,258.54,257.54,258.19,28945.0,243.0442,243.9879,243.0442,243.6576,28945.0
2020-12-01 14:10:00,257.96,258.09,257.44,257.63,13388.0,243.4405,243.5632,242.9498,243.1291,13388.0
2020-12-01 14:20:00,257.54,257.68,257.0,257.06,18022.0,243.0442,243.1763,242.5346,242.5912,18022.0
2020-12-01 14:30:00,257.13,257.16,256.87,257.07,22142.0,242.6572,242.6856,242.4119,242.6006,22142.0
2020-12-01 14:40:00,257.08,257.56,256.9,257.31,13508.0,242.6101,243.063,242.4402,242.8271,13508.0
2020-12-01 14:50:00,257.28,257.3,256.81,256.87,14366.0,242.7988,242.8177,242.3553,242.4119,14366.0
2020-12-01 15:00:00,256.9,256.91,255.81,255.91,18352.0,242.4402,242.4496,241.4115,241.5059,18352.0
2020-12-01 15:10:00,255.79,255.93,255.25,255.4,26885.0,241.3927,241.5248,240.8831,241.0246,26885.0
2020-12-01 15:20:00,255.45,256.03,255.43,255.92,26068.0,241.0718,241.6192,241.0529,241.5154,26068.0
2020-12-01 15:30:00,255.98,255.98,255.44,255.65,27818.0,241.572,241.572,241.0624,241.2606,27818.0
2020-12-01 15:40:00,255.6,256.82,255.2,255.87,43379.0,241.2134,242.3647,240.8359,241.4682,43379.0
2020-12-01 15:50:00,256.0,256.0,255.12,255.13,114363.0,241.5909,241.5909,240.7604,240.7698,114363.0
2020-12-02 09:30:00,255.13,257.23,254.39,256.28,74355.0,240.7698,242.7516,240.0715,241.8551,74355.0
2020-12-02 09:40:00,256.1,257.18,255.38,256.82,22228.0,241.6852,242.7044,241.0057,242.3647,22228.0
2020-12-02 09:50:00,256.68,256.95,255.76,256.33,31060.0,242.2326,242.4874,241.3644,241.9023,31060.0
2020-12-02 10:00:00,256.34,257.09,255.5,255.55,36670.0,241.9117,242.6195,241.119,241.1662,36670.0
2020-12-02 10:10:00,255.57,256.0,255.02,255.03,27093.0,241.1851,241.5909,240.666,240.6754,27093.0
2020-12-02 10:20:00,255.01,255.7,254.8,255.53,22120.0,240.6566,241.3077,240.4584,241.1473,22120.0
2020-12-02 10:30:00,255.6,255.92,255.08,255.59,20107.0,241.2134,241.5154,240.7226,241.2039,20107.0
2020-12-02 10:40:00,255.65,255.78,255.2,255.26,20835.0,241.2606,241.3832,240.8359,240.8925,20835.0
2020-12-02 10:50:00,255.16,256.2,255.1,256.1,17767.0,240.7981,241.7796,240.7415,241.6852,17767.0
2020-12-02 11:00:00,256.17,256.43,256.13,256.24,18434.0,241.7513,241.9966,241.7135,241.8173,18434.0
2020-12-02 11:10:00,256.29,256.74,256.16,256.17,15124.0,241.8645,242.2892,241.7418,241.7513,15124.0
2020-12-02 11:20:00,256.12,256.69,256.12,256.69,12086.0,241.7041,242.242,241.7041,242.242,12086.0
2020-12-02 11:30:00,256.73,257.4,256.72,256.94,20191.0,242.2798,242.9121,242.2703,242.4779,20191.0
2020-12-02 11:40:00,256.93,257.2,256.68,257.07,11532.0,242.4685,242.7233,242.2326,242.6006,11532.0
2020-12-02 11:50:00,257.06,257.15,256.85,256.87,10873.0,242.5912,242.6761,242.393,242.4119,10873.0
2020-12-02 12:00:00,256.92,257.26,256.81,256.86,13422.0,242.4591,242.7799,242.3553,242.4024,13422.0
2020-12-02 12:10:00,256.78,257.45,256.72,257.39,16031.0,242.3269,242.9592,242.2703,242.9026,16031.0
2020-12-02 12:20:00,257.34,258.45,257.34,258.38,44232.0,242.8554,243.903,242.8554,243.8369,44232.0
2020-12-02 12:30:00,258.42,258.44,258.0,258.04,12207.0,243.8746,243.8935,243.4783,243.516,12207.0
2020-12-02 12:40:00,258.09,258.19,258.0,258.09,8177.0,243.5632,243.6576,243.4783,243.5632,8177.0
2020-12-02 12:50:00,258.08,258.69,258.07,258.31,21043.0,243.5538,244.1294,243.5443,243.7708,21043.0
2020-12-02 13:00:00,258.38,258.39,257.8,257.95,10108.0,243.8369,243.8463,243.2895,243.4311,10108.0
2020-12-02 13:10:00,258.01,258.02,257.41,257.43,14303.0,243.4877,243.4972,242.9215,242.9404,14303.0
2020-12-02 13:20:00,257.41,257.47,257.3,257.41,53331.0,242.9215,242.9781,242.8177,242.9215,53331.0
2020-12-02 13:30:00,257.47,258.33,257.47,258.33,23583.0,242.9781,243.7897,242.9781,243.7897,23583.0
2020-12-02 13:40:00,258.35,258.56,258.04,258.44,19485.0,243.8086,244.0068,243.516,243.8935,19485.0
2020-12-02 13:50:00,258.45,259.05,258.3,258.96,17186.0,243.903,244.4692,243.7614,244.3842,17186.0
2020-12-02 14:00:00,258.87,258.91,258.3,258.45,16881.0,244.2993,244.3371,243.7614,243.903,16881.0
2020-12-02 14:10:00,258.45,259.1,258.34,259.09,17897.0,243.903,244.5164,243.7991,244.5069,17897.0
2020-12-02 14:20:00,259.06,259.45,259.0,259.34,83730.0,244.4786,244.8467,244.422,244.7429,83730.0
2020-12-02 14:30:00,259.34,259.59,259.13,259.13,21306.0,244.7429,244.9788,244.5447,244.5447,21306.0
2020-12-02 14:40:00,259.13,259.22,259.01,259.16,21177.0,244.5447,244.6296,244.4314,244.573,21177.0
2020-12-02 14:50:00,259.21,259.35,259.11,259.16,17264.0,244.6202,244.7523,244.5258,244.573,17264.0
2020-12-02 15:00:00,259.16,259.4,258.91,258.94,18694.0,244.573,244.7995,244.3371,244.3654,18694.0
2020-12-02 15:10:00,258.92,259.04,258.66,258.72,80876.0,244.3465,244.4597,244.1011,244.1578,80876.0
2020-12-02 15:20:00,258.72,258.97,258.67,258.97,20534.0,244.1578,244.3937,244.1106,244.3937,20534.0
2020-12-02 15:30:00,259.0,259.72,258.9,259.7,424935.0,244.422,245.1015,244.3276,245.0826,424935.0
2020-12-02 15:40:00,259.67,260.44,259.67,259.93,55331.0,245.0543,245.7809,245.0543,245.2996,55331.0
2020-12-02 15:50:00,259.94,260.29,258.91,259.05,109017.0,245.3091,245.6394,244.3371,244.4692,109017.0
2020-12-03 09:30:00,258.49,259.81,258.06,258.89,41398.0,243.9407,245.1864,243.5349,244.3182,41398.0
2020-12-03 09:40:00,258.98,259.0,257.56,257.76,15124.0,244.4031,244.422,243.063,243.2518,15124.0
2020-12-03 09:50:00,257.74,258.82,256.76,258.82,30040.0,243.2329,244.2521,242.3081,244.2521,30040.0
2020-12-03 10:00:00,258.33,258.78,257.88,258.7,8615.0,243.7897,244.2144,243.365,244.1389,8615.0
2020-12-03 10:10:00,258.46,258.76,258.15,258.76,9581.0,243.9124,244.1955,243.6198,244.1955,9581.0
2020-12-03 10:20:00,258.86,259.3,258.6,259.05,11279.0,244.2899,244.7051,244.0445,244.4692,11279.0
2020-12-03 10:30:00,259.23,259.44,258.79,259.0,20265.0,244.639,244.8372,244.2238,244.422,20265.0
2020-12-03 10:40:00,258.96,259.24,258.4,258.82,75662.0,244.3842,244.6485,243.8558,244.2521,75662.0
2020-12-03 10:50:00,258.84,258.86,256.83,256.84,16379.0,244.271,244.2899,242.3741,242.3836,16379.0
2020-12-03 11:00:00,256.76,257.0,255.09,255.18,41692.0,242.3081,242.5346,240.7321,240.817,41692.0
2020-12-03 11:10:00,255.13,256.0,254.77,255.94,23122.0,240.7698,241.5909,240.4301,241.5342,23122.0
2020-12-03 11:20:00,255.7,256.0,255.24,255.65,38389.0,241.3077,241.5909,240.8736,241.2606,38389.0
2020-12-03 11:30:00,255.56,255.83,255.12,255.83,11639.0,241.1756,241.4304,240.7604,241.4304,11639.0
2020-12-03 11:40:00,255.78,255.98,255.48,255.63,32772.0,241.3832,241.572,241.1001,241.2417,32772.0
2020-12-03 11:50:00,255.69,256.0,255.33,255.41,33050.0,241.2983,241.5909,240.9586,241.0341,33050.0
2020-12-03 12:00:00,255.39,255.78,255.2,255.42,30242.0,241.0152,241.3832,240.8359,241.0435,30242.0
2020-12-03 12:10:00,255.48,255.48,255.0,255.23,19153.0,241.1001,241.1001,240.6471,240.8642,19153.0
2020-12-03 12:20:00,255.29,255.29,254.63,254.88,29783.0,240.9208,240.9208,240.298,240.5339,29783.0
2020-12-03 12:30:00,254.89,255.31,254.89,255.01,12100.0,240.5433,240.9397,240.5433,240.6566,12100.0
2020-12-03 12:40:00,254.95,255.53,254.78,255.0,16997.0,240.6,241.1473,240.4395,240.6471,16997.0
2020-12-03 12:50:00,254.99,255.19,254.84,254.97,14244.0,240.6377,240.8264,240.4961,240.6188,14244.0
2020-12-03 13:00:00,254.93,255.04,254.35,254.37,16181.0,240.5811,240.6849,240.0337,240.0526,16181.0
2020-12-03 13:10:00,254.46,254.65,254.26,254.31,18857.0,240.1375,240.3168,239.9488,239.996,18857.0
2020-12-03 13:20:00,254.35,254.58,254.27,254.4,14009.0,240.0337,240.2508,239.9582,240.0809,14009.0
2020-12-03 13:30:00,254.36,254.49,254.0,254.27,20672.0,240.0432,240.1658,239.7034,239.9582,20672.0
2020-12-03 13:40:00,254.27,254.27,253.82,254.01,16385.0,239.9582,239.9582,239.5336,239.7129,16385.0
2020-12-03 13:50:00,253.95,254.11,253.55,253.69,13467.0,239.6562,239.8072,239.2788,239.4109,13467.0
2020-12-03 14:00:00,253.73,254.1,253.65,254.09,17332.0,239.4486,239.7978,239.3731,239.7884,17332.0
2020-12-03 14:10:00,254.06,254.31,253.87,254.11,40485.0,239.76,239.996,239.5807,239.8072,40485.0
2020-12-03 14:20:00,254.13,254.16,253.82,253.95,20921.0,239.8261,239.8544,239.5336,239.6562,20921.0
2020-12-03 14:30:00,253.95,254.09,253.85,254.0,19387.0,239.6562,239.7884,239.5619,239.7034,19387.0
2020-12-03 14:40:00,254.04,254.09,253.98,254.01,15291.0,239.7412,239.7884,239.6845,239.7129,15291.0
2020-12-03 14:50:00,254.0,254.22,253.95,254.07,16628.0,239.7034,239.911,239.6562,239.7695,16628.0
2020-12-03 15:00:00,254.07,254.16,253.8,253.84,18491.0,239.7695,239.8544,239.5147,239.5524,18491.0
2020-12-03 15:10:00,253.81,254.11,253.8,254.07,27579.0,239.5241,239.8072,239.5147,239.7695,27579.0
2020-12-03 15:20:00,254.15,254.32,254.0,254.22,32234.0,239.845,240.0054,239.7034,239.911,32234.0
2020-12-03 15:30:00,254.22,254.22,252.68,252.7,38865.0,239.911,239.911,238.4577,238.4766,38865.0
2020-12-03 15:40:00,252.69,253.5,251.93,252.94,55396.0,238.4672,239.2316,237.7499,238.7031,55396.0
2020-12-03 15:50:00,252.81,252.99,252.34,252.61,187500.0,238.5804,238.7503,238.1369,238.3917,187500.0
2020-12-04 09:30:00,253.86,255.75,253.28,255.29,53055.0,239.5713,241.3549,239.0239,240.9208,53055.0
2020-12-04 09:40:00,255.3,255.43,253.29,253.85,39504.0,240.9303,241.0529,239.0334,239.5619,39504.0
2020-12-04 09:50:00,253.78,254.5,253.67,254.18,32634.0,239.4958,240.1753,239.392,239.8733,32634.0
2020-12-04 10:00:00,254.18,254.3,253.62,254.13,18049.0,239.8733,239.9865,239.3448,239.8261,18049.0
2020-12-04 10:10:00,254.28,254.5,253.92,254.28,27415.0,239.9677,240.1753,239.6279,239.9677,27415.0
2020-12-04 10:20:00,254.32,254.5,254.16,254.32,24127.0,240.0054,240.1753,239.8544,240.0054,24127.0
2020-12-04 10:30:00,254.3,254.56,254.2,254.41,39159.0,239.9865,240.2319,239.8922,240.0903,39159.0
2020-12-04 10:40:00,254.56,254.75,254.36,254.62,38949.0,240.2319,240.4112,240.0432,240.2885,38949.0
2020-12-04 10:50:00,254.7,254.8,254.46,254.6,26612.0,240.364,240.4584,240.1375,240.2697,26612.0
2020-12-04 11:00:00,254.73,254.89,254.6,254.83,31473.0,240.3923,240.5433,240.2697,240.4867,31473.0
2020-12-04 11:10:00,254.89,255.69,254.88,254.96,18067.0,240.5433,241.2983,240.5339,240.6094,18067.0
2020-12-04 11:20:00,255.0,255.03,254.66,254.75,23695.0,240.6471,240.6754,240.3263,240.4112,23695.0
2020-12-04 11:30:00,254.75,254.96,254.2,254.74,79653.0,240.4112,240.6094,239.8922,240.4018,79653.0
2020-12-04 11:40:00,254.82,254.85,254.43,254.43,12329.0,240.4773,240.5056,240.1092,240.1092,12329.0
2020-12-04 11:50:00,254.53,254.67,253.94,253.95,21125.0,240.2036,240.3357,239.6468,239.6562,21125.0
2020-12-04 12:00:00,254.01,254.27,253.76,253.98,29123.0,239.7129,239.9582,239.4769,239.6845,29123.0
2020-12-04 12:10:00,253.98,253.98,253.45,253.96,13154.0,239.6845,239.6845,239.1844,239.6657,13154.0
2020-12-04 12:20:00,254.0,254.13,253.91,253.93,15613.0,239.7034,239.8261,239.6185,239.6374,15613.0
2020-12-04 12:30:00,253.97,254.1,253.74,253.86,9009.0,239.6751,239.7978,239.4581,239.5713,9009.0
2020-12-04 12:40:00,253.83,254.04,253.74,253.8,12089.0,239.543,239.7412,239.4581,239.5147,12089.0
2020-12-04 12:50:00,253.81,254.09,253.8,253.96,13006.0,239.5241,239.7884,239.5147,239.6657,13006.0
2020-12-04 13:00:00,253.96,254.06,253.83,253.9,11473.0,239.6657,239.76,239.543,239.6091,11473.0
2020-12-04 13:10:00,253.82,254.1,253.82,254.01,12181.0,239.5336,239.7978,239.5336,239.7129,12181.0
2020-12-04 13:20:00,253.95,254.01,253.75,253.82,8766.0,239.6562,239.7129,239.4675,239.5336,8766.0
2020-12-04 13:30:00,253.89,254.05,253.86,253.91,13266.0,239.5996,239.7506,239.5713,239.6185,13266.0
2020-12-04 13:40:00,254.02,254.05,253.43,253.51,24986.0,239.7223,239.7506,239.1655,239.241,24986.0
2020-12-04 13:50:00,253.56,253.86,253.54,253.8,15362.0,239.2882,239.5713,239.2693,239.5147,15362.0
2020-12-04 14:00:00,253.66,254.0,253.55,254.0,13175.0,239.3826,239.7034,239.2788,239.7034,13175.0
2020-12-04 14:10:00,253.94,254.06,253.79,254.02,17476.0,239.6468,239.76,239.5052,239.7223,17476.0
2020-12-04 14:20:00,254.03,254.27,253.97,254.22,19963.0,239.7317,239.9582,239.6751,239.911,19963.0
2020-12-04 14:30:00,254.2,254.3,254.01,254.05,19964.0,239.8922,239.9865,239.7129,239.7506,19964.0
2020-12-04 14:40:00,254.16,254.24,253.91,253.97,27688.0,239.8544,239.9299,239.6185,239.6751,27688.0
2020-12-04 14:50:00,253.93,254.1,253.75,254.07,18913.0,239.6374,239.7978,239.4675,239.7695,18913.0
2020-12-04 15:00:00,254.18,254.19,253.95,254.02,22300.0,239.8733,239.8827,239.6562,239.7223,22300.0
2020-12-04 15:10:00,254.03,254.09,253.78,253.91,16107.0,239.7317,239.7884,239.4958,239.6185,16107.0
2020-12-04 15:20:00,253.88,254.08,253.8,253.99,26837.0,239.5902,239.7789,239.5147,239.694,26837.0
2020-12-04 15:30:00,253.98,254.01,253.5,253.55,22897.0,239.6845,239.7129,239.2316,239.2788,22897.0
2020-12-04 15:40:00,253.45,253.82,253.39,253.39,44057.0,239.1844,239.5336,239.1278,239.1278,44057.0
2020-12-04 15:50:00,253.38,253.62,252.79,253.43,120892.0,239.1183,239.3448,238.5615,239.1655,120892.0
2020-12-07 09:40:00,253.17,253.32,251.79,252.28,53860.0,238.9201,239.0617,237.6178,238.0802,53860.0
2020-12-07 09:50:00,252.25,252.94,251.46,252.89,28497.0,238.0519,238.7031,237.3064,238.6559,28497.0
2020-12-07 10:00:00,252.77,253.17,252.19,252.61,12596.0,238.5427,238.9201,237.9953,238.3917,12596.0
2020-12-07 10:10:00,252.62,253.07,252.51,253.0,17036.0,238.4011,238.8258,238.2973,238.7597,17036.0
2020-12-07 10:20:00,253.16,253.47,252.93,253.4,49966.0,238.9107,239.2033,238.6936,239.1372,49966.0
2020-12-07 10:30:00,253.49,253.5,253.16,253.2,18256.0,239.2221,239.2316,238.9107,238.9485,18256.0
2020-12-07 10:40:00,253.2,253.27,252.9,253.07,17450.0,238.9485,239.0145,238.6653,238.8258,17450.0
2020-12-07 10:50:00,253.03,253.03,252.49,252.49,11640.0,238.788,238.788,238.2784,238.2784,11640.0
2020-12-07 11:00:00,252.48,252.68,252.41,252.66,15607.0,238.269,238.4577,238.2029,238.4388,15607.0
2020-12-07 11:10:00,252.66,252.68,252.05,252.09,14814.0,238.4388,238.4577,237.8632,237.9009,14814.0
2020-12-07 11:20:00,252.12,252.51,251.87,252.4,23726.0,237.9292,238.2973,237.6933,238.1935,23726.0
2020-12-07 11:30:00,252.4,252.55,252.24,252.49,12228.0,238.1935,238.335,238.0425,238.2784,12228.0
2020-12-07 11:40:00,252.49,252.55,252.33,252.48,11910.0,238.2784,238.335,238.1274,238.269,11910.0
2020-12-07 11:50:00,252.49,252.53,252.19,252.4,20064.0,238.2784,238.3162,237.9953,238.1935,20064.0
2020-12-07 12:00:00,252.31,252.52,252.12,252.52,50646.0,238.1085,238.3067,237.9292,238.3067,50646.0
2020-12-07 12:10:00,252.6,252.66,252.3,252.53,6343.0,238.3822,238.4388,238.0991,238.3162,6343.0
2020-12-07 12:20:00,252.49,252.52,252.15,252.15,13683.0,238.2784,238.3067,237.9576,237.9576,13683.0
2020-12-07 12:30:00,252.14,252.14,251.64,251.75,9979.0,237.9481,237.9481,237.4763,237.5801,9979.0
2020-12-07 12:40:00,251.74,251.75,251.37,251.37,9488.0,237.5706,237.5801,237.2215,237.2215,9488.0
2020-12-07 12:50:00,251.41,251.54,250.82,250.88,28114.0,237.2592,237.3819,236.7024,236.759,28114.0
2020-12-07 13:00:00,250.88,251.17,250.83,250.88,9177.0,236.759,237.0327,236.7118,236.759,9177.0
2020-12-07 13:10:00,250.92,251.0,250.54,250.91,12401.0,236.7968,236.8723,236.4382,236.7873,12401.0
2020-12-07 13:20:00,251.0,251.57,250.96,251.26,11643.0,236.8723,237.4102,236.8345,237.1176,11643.0
2020-12-07 13:30:00,251.27,251.63,251.27,251.39,16709.0,237.1271,237.4668,237.1271,237.2403,16709.0
2020-12-07 13:40:00,251.35,251.42,250.99,251.21,15911.0,237.2026,237.2686,236.8628,237.0705,15911.0
2020-12-07 13:50:00,251.27,251.31,250.9,251.0,16539.0,237.1271,237.1648,236.7779,236.8723,16539.0
2020-12-07 14:00:00,250.98,251.09,250.68,250.93,19943.0,236.8534,236.9572,236.5703,236.8062,19943.0
2020-12-07 14:10:00,250.93,251.17,250.75,250.93,20913.0,236.8062,237.0327,236.6364,236.8062,20913.0
2020-12-07 14:20:00,251.03,251.73,250.99,251.68,18309.0,236.9006,237.5612,236.8628,237.514,18309.0
2020-12-07 14:30:00,251.64,251.75,251.46,251.75,17856.0,237.4763,237.5801,237.3064,237.5801,17856.0
2020-12-07 14:40:00,251.8,252.1,251.68,251.71,32427.0,237.6273,237.9104,237.514,237.5423,32427.0
2020-12-07 14:50:00,251.65,251.83,251.17,251.17,18030.0,237.4857,237.6556,237.0327,237.0327,18030.0
2020-12-07 15:00:00,251.34,251.53,251.21,251.45,16693.0,237.1931,237.3724,237.0705,237.297,16693.0
2020-12-07 15:10:00,251.47,251.79,251.46,251.6,38556.0,237.3158,237.6178,237.3064,237.4385,38556.0
2020-12-07 15:20:00,251.6,252.11,251.6,252.04,29527.0,237.4385,237.9198,237.4385,237.8537,29527.0
2020-12-07 15:30:00,251.98,252.49,251.96,252.45,50569.0,237.7971,238.2784,237.7782,238.2407,50569.0
2020-12-07 15:40:00,252.49,252.49,251.53,251.92,41804.0,238.2784,238.2784,237.3724,237.7405,41804.0
2020-12-07 15:50:00,251.89,252.69,251.83,252.01,201151.0,237.7122,238.4672,237.6556,237.8254,201151.0
2020-12-08 09:30:00,253.12,253.23,251.51,252.76,75866.0,238.873,238.9768,237.3536,238.5332,75866.0
2020-12-08 09:40:00,253.09,253.45,252.25,252.7,23215.0,238.8446,239.1844,238.0519,238.4766,23215.0
2020-12-08 09:50:00,252.82,253.54,252.67,253.15,28387.0,238.5898,239.2693,238.4483,238.9013,28387.0
2020-12-08 10:00:00,253.09,253.28,252.81,253.05,19460.0,238.8446,239.0239,238.5804,238.8069,19460.0
2020-12-08 10:10:00,253.07,253.2,252.79,252.98,18611.0,238.8258,238.9485,238.5615,238.7408,18611.0
2020-12-08 10:20:00,252.98,253.19,252.65,252.97,23663.0,238.7408,238.939,238.4294,238.7314,23663.0
2020-12-08 10:30:00,252.97,253.43,252.79,253.02,32782.0,238.7314,239.1655,238.5615,238.7786,32782.0
2020-12-08 10:40:00,253.15,253.39,253.01,253.01,21134.0,238.9013,239.1278,238.7691,238.7691,21134.0
2020-12-08 10:50:00,253.01,253.31,252.98,253.25,19468.0,238.7691,239.0523,238.7408,238.9956,19468.0
2020-12-08 11:00:00,253.28,254.84,253.28,254.43,26404.0,239.0239,240.4961,239.0239,240.1092,26404.0
2020-12-08 11:10:00,254.3,254.4,253.99,254.17,17657.0,239.9865,240.0809,239.694,239.8639,17657.0
2020-12-08 11:20:00,254.18,254.23,253.91,253.98,12585.0,239.8733,239.9205,239.6185,239.6845,12585.0
2020-12-08 11:30:00,254.03,254.13,253.94,254.06,13035.0,239.7317,239.8261,239.6468,239.76,13035.0
2020-12-08 11:40:00,254.08,254.08,253.56,253.72,10110.0,239.7789,239.7789,239.2882,239.4392,10110.0
2020-12-08 11:50:00,253.67,253.72,253.45,253.68,10490.0,239.392,239.4392,239.1844,239.4014,10490.0
2020-12-08 12:00:00,253.73,253.73,252.99,253.0,11500.0,239.4486,239.4486,238.7503,238.7597,11500.0
2020-12-08 12:10:00,253.0,253.11,252.8,252.85,18874.0,238.7597,238.8635,238.571,238.6182,18874.0
2020-12-08 12:20:00,252.9,253.06,252.84,252.86,13096.0,238.6653,238.8163,238.6087,238.6276,13096.0
2020-12-08 12:30:00,252.86,253.04,252.7,252.98,10684.0,238.6276,238.7975,238.4766,238.7408,10684.0
2020-12-08 12:40:00,252.93,253.06,252.86,252.9,14127.0,238.6936,238.8163,238.6276,238.6653,14127.0
2020-12-08 12:50:00,252.9,252.96,252.76,252.81,8019.0,238.6653,238.722,238.5332,238.5804,8019.0
2020-12-08 13:00:00,252.86,252.93,252.59,252.63,9598.0,238.6276,238.6936,238.3728,238.4105,9598.0
2020-12-08 13:10:00,252.55,252.93,252.55,252.87,9552.0,238.335,238.6936,238.335,238.637,9552.0
2020-12-08 13:20:00,252.89,253.01,252.75,253.0,8291.0,238.6559,238.7691,238.5238,238.7597,8291.0
2020-12-08 13:30:00,252.94,253.08,252.89,252.99,13487.0,238.7031,238.8352,238.6559,238.7503,13487.0
2020-12-08 13:40:00,252.97,253.05,252.96,252.99,18427.0,238.7314,238.8069,238.722,238.7503,18427.0
2020-12-08 13:50:00,253.02,253.02,252.83,252.88,10642.0,238.7786,238.7786,238.5993,238.6465,10642.0
2020-12-08 14:00:00,252.87,252.88,252.61,252.71,11158.0,238.637,238.6465,238.3917,238.486,11158.0
2020-12-08 14:10:00,252.73,253.05,252.54,252.99,15038.0,238.5049,238.8069,238.3256,238.7503,15038.0
2020-12-08 14:20:00,252.99,253.1,252.9,252.95,19430.0,238.7503,238.8541,238.6653,238.7125,19430.0
2020-12-08 14:30:00,252.98,253.0,252.65,252.71,13235.0,238.7408,238.7597,238.4294,238.486,13235.0
2020-12-08 14:40:00,252.71,252.75,252.08,252.22,17244.0,238.486,238.5238,237.8915,238.0236,17244.0
2020-12-08 14:50:00,252.27,252.28,251.76,251.8,21010.0,238.0708,238.0802,237.5895,237.6273,21010.0
2020-12-08 15:00:00,251.75,251.93,251.67,251.74,13777.0,237.5801,237.7499,237.5046,237.5706,13777.0
2020-12-08 15:10:00,251.65,251.69,251.27,251.69,19276.0,237.4857,237.5234,237.1271,237.5234,19276.0
2020-12-08 15:20:00,251.62,251.75,251.55,251.7,11429.0,237.4574,237.5801,237.3913,237.5329,11429.0
2020-12-08 15:30:00,251.67,252.11,251.58,252.09,23195.0,237.5046,237.9198,237.4196,237.9009,23195.0
2020-12-08 15:40:00,252.03,252.25,251.93,252.12,23701.0,237.8443,238.0519,237.7499,237.9292,23701.0
2020-12-08 15:50:00,252.04,252.77,252.04,252.6,82203.0,237.8537,238.5427,237.8537,238.3822,82203.0
2020-12-09 09:30:00,252.5,253.36,252.25,253.1,38130.0,238.2879,239.0994,238.0519,238.8541,38130.0
2020-12-09 09:40:00,253.01,253.7,252.46,252.93,28154.0,238.7691,239.4203,238.2501,238.6936,28154.0
2020-12-09 09:50:00,252.79,253.08,252.54,252.59,9627.0,238.5615,238.8352,238.3256,238.3728,9627.0
2020-12-09 10:00:00,252.46,252.99,252.18,252.72,17605.0,238.2501,238.7503,237.9859,238.4955,17605.0
2020-12-09 10:10:00,252.69,252.69,251.74,252.1,17459.0,238.4672,238.4672,237.5706,237.9104,17459.0
2020-12-09 10:20:00,252.03,252.03,251.6,251.98,11531.0,237.8443,237.8443,237.4385,237.7971,11531.0
2020-12-09 10:30:00,252.05,252.72,252.05,252.07,19347.0,237.8632,238.4955,237.8632,237.8821,19347.0
2020-12-09 10:40:00,251.97,252.38,251.97,252.03,9067.0,237.7877,238.1746,237.7877,237.8443,9067.0
2020-12-09 10:50:00,251.97,252.44,251.87,252.34,14785.0,237.7877,238.2312,237.6933,238.1369,14785.0
2020-12-09 11:00:00,252.34,252.38,251.82,252.17,15138.0,238.1369,238.1746,237.6461,237.9764,15138.0
2020-12-09 11:10:00,252.11,252.57,251.99,252.27,11364.0,237.9198,238.3539,237.8066,238.0708,11364.0
2020-12-09 11:20:00,252.2,252.47,252.13,252.45,16338.0,238.0047,238.2595,237.9387,238.2407,16338.0
2020-12-09 11:30:00,252.53,253.08,252.49,252.83,18922.0,238.3162,238.8352,238.2784,238.5993,18922.0
2020-12-09 11:40:00,252.88,253.05,252.75,252.75,9058.0,238.6465,238.8069,238.5238,238.5238,9058.0
2020-12-09 11:50:00,252.83,253.17,252.83,253.16,12023.0,238.5993,238.9201,238.5993,238.9107,12023.0
2020-12-09 12:00:00,253.15,253.52,252.96,253.43,39689.0,238.9013,239.2504,238.722,239.1655,39689.0
2020-12-09 12:10:00,253.56,253.83,253.41,253.75,11666.0,239.2882,239.543,239.1466,239.4675,11666.0
2020-12-09 12:20:00,253.72,253.97,253.53,253.93,15059.0,239.4392,239.6751,239.2599,239.6374,15059.0
2020-12-09 12:30:00,253.89,254.34,253.7,254.22,9675.0,239.5996,240.0243,239.4203,239.911,9675.0
2020-12-09 12:40:00,254.27,254.32,253.81,253.91,18485.0,239.9582,240.0054,239.5241,239.6185,18485.0
2020-12-09 12:50:00,253.66,254.04,253.43,253.85,7794.0,239.3826,239.7412,239.1655,239.5619,7794.0
2020-12-09 13:00:00,253.8,254.47,253.7,254.36,19112.0,239.5147,240.147,239.4203,240.0432,19112.0
2020-12-09 13:10:00,254.18,254.33,253.95,254.17,22323.0,239.8733,240.0148,239.6562,239.8639,22323.0
2020-12-09 13:20:00,254.25,254.32,253.92,254.3,9426.0,239.9394,240.0054,239.6279,239.9865,9426.0
2020-12-09 13:30:00,254.22,254.25,253.74,253.93,7863.0,239.911,239.9394,239.4581,239.6374,7863.0
2020-12-09 13:40:00,253.98,254.52,253.93,254.39,12190.0,239.6845,240.1942,239.6374,240.0715,12190.0
2020-12-09 13:50:00,254.38,254.45,253.4,253.69,13622.0,240.062,240.1281,239.1372,239.4109,13622.0
2020-12-09 14:00:00,253.79,254.38,253.71,254.24,13063.0,239.5052,240.062,239.4297,239.9299,13063.0
2020-12-09 14:10:00,254.28,254.41,254.07,254.33,10415.0,239.9677,240.0903,239.7695,240.0148,10415.0
2020-12-09 14:20:00,254.32,255.23,254.26,255.16,25973.0,240.0054,240.8642,239.9488,240.7981,25973.0
2020-12-09 14:30:00,255.11,255.16,254.83,254.92,11840.0,240.7509,240.7981,240.4867,240.5716,11840.0
2020-12-09 14:40:00,254.9,255.14,254.58,255.0,14582.0,240.5528,240.7793,240.2508,240.6471,14582.0
2020-12-09 14:50:00,254.8,255.07,254.36,254.9,11899.0,240.4584,240.7132,240.0432,240.5528,11899.0
2020-12-09 15:00:00,254.92,255.01,254.4,254.65,17379.0,240.5716,240.6566,240.0809,240.3168,17379.0
2020-12-09 15:10:00,254.57,254.84,254.5,254.69,13797.0,240.2413,240.4961,240.1753,240.3546,13797.0
2020-12-09 15:20:00,254.71,254.77,254.16,254.4,14179.0,240.3735,240.4301,239.8544,240.0809,14179.0
2020-12-09 15:30:00,254.29,254.71,254.0,254.44,21808.0,239.9771,240.3735,239.7034,240.1187,21808.0
2020-12-09 15:40:00,254.53,255.35,254.53,254.86,35726.0,240.2036,240.9774,240.2036,240.515,35726.0
2020-12-09 15:50:00,254.97,255.5,254.73,254.73,104440.0,240.6188,241.119,240.3923,240.3923,104440.0
2020-12-10 09:30:00,253.59,253.68,251.86,252.9,30173.0,239.3165,239.4014,237.6839,238.6653,30173.0
2020-12-10 09:40:00,253.2,253.43,251.97,252.76,16394.0,238.9485,239.1655,237.7877,238.5332,16394.0
2020-12-10 09:50:00,252.88,253.7,252.77,253.34,14875.0,238.6465,239.4203,238.5427,239.0806,14875.0
2020-12-10 10:00:00,253.56,253.6,252.78,252.91,19828.0,239.2882,239.3259,238.5521,238.6748,19828.0
2020-12-10 10:10:00,252.97,253.83,252.97,253.65,17442.0,238.7314,239.543,238.7314,239.3731,17442.0
2020-12-10 10:20:00,253.62,254.24,253.11,253.11,21051.0,239.3448,239.9299,238.8635,238.8635,21051.0
2020-12-10 10:30:00,253.32,253.33,252.43,252.53,17893.0,239.0617,239.0711,238.2218,238.3162,17893.0
2020-12-10 10:40:00,252.66,252.75,252.13,252.45,12829.0,238.4388,238.5238,237.9387,238.2407,12829.0
2020-12-10 10:50:00,252.61,253.1,252.61,252.83,16539.0,238.3917,238.8541,238.3917,238.5993,16539.0
2020-12-10 11:00:00,252.77,252.9,252.26,252.36,10756.0,238.5427,238.6653,238.0614,238.1557,10756.0
2020-12-10 11:10:00,252.4,253.0,252.14,252.9,12395.0,238.1935,238.7597,237.9481,238.6653,12395.0
2020-12-10 11:20:00,253.01,253.01,252.47,252.82,14725.0,238.7691,238.7691,238.2595,238.5898,14725.0
2020-12-10 11:30:00,252.84,252.91,252.48,252.51,16012.0,238.6087,238.6748,238.269,238.2973,16012.0
2020-12-10 11:40:00,252.43,252.55,252.08,252.18,9453.0,238.2218,238.335,237.8915,237.9859,9453.0
2020-12-10 11:50:00,252.27,252.27,251.59,251.59,9027.0,238.0708,238.0708,237.4291,237.4291,9027.0
2020-12-10 12:00:00,251.59,251.63,251.19,251.52,23794.0,237.4291,237.4668,237.0516,237.363,23794.0
2020-12-10 12:10:00,251.51,251.98,251.44,251.83,5188.0,237.3536,237.7971,237.2875,237.6556,5188.0
2020-12-10 12:20:00,251.83,251.83,251.43,251.44,9676.0,237.6556,237.6556,237.2781,237.2875,9676.0
2020-12-10 12:30:00,251.4,251.63,251.31,251.49,15936.0,237.2498,237.4668,237.1648,237.3347,15936.0
2020-12-10 12:40:00,251.51,251.87,251.37,251.47,10472.0,237.3536,237.6933,237.2215,237.3158,10472.0
2020-12-10 12:50:00,251.45,251.56,251.19,251.5,7624.0,237.297,237.4008,237.0516,237.3441,7624.0
2020-12-10 13:00:00,251.38,251.61,251.25,251.52,5010.0,237.2309,237.4479,237.1082,237.363,5010.0
2020-12-10 13:10:00,251.43,252.14,251.43,252.06,5896.0,237.2781,237.9481,237.2781,237.8726,5896.0
2020-12-10 13:20:00,252.05,252.12,251.71,251.76,9201.0,237.8632,237.9292,237.5423,237.5895,9201.0
2020-12-10 13:30:00,251.79,251.84,251.42,251.62,7904.0,237.6178,237.665,237.2686,237.4574,7904.0
2020-12-10 13:40:00,251.56,251.67,251.36,251.58,7551.0,237.4008,237.5046,237.212,237.4196,7551.0
2020-12-10 13:50:00,251.37,251.45,251.09,251.09,8458.0,237.2215,237.297,236.9572,236.9572,8458.0
2020-12-10 14:00:00,251.17,251.19,250.81,250.99,10410.0,237.0327,237.0516,236.693,236.8628,10410.0
2020-12-10 14:10:00,250.97,250.98,250.61,250.84,16326.0,236.844,236.8534,236.5042,236.7213,16326.0
2020-12-10 14:20:00,250.88,251.27,250.62,251.15,10199.0,236.759,237.1271,236.5137,237.0138,10199.0
2020-12-10 14:30:00,251.13,251.66,251.06,251.62,12870.0,236.995,237.4951,236.9289,237.4574,12870.0
2020-12-10 14:40:00,251.66,251.86,251.53,251.76,9460.0,237.4951,237.6839,237.3724,237.5895,9460.0
2020-12-10 14:50:00,251.82,251.88,251.64,251.88,8629.0,237.6461,237.7027,237.4763,237.7027,8629.0
2020-12-10 15:00:00,251.83,252.22,251.83,252.08,13582.0,237.6556,238.0236,237.6556,237.8915,13582.0
2020-12-10 15:10:00,252.08,252.75,252.07,252.69,15919.0,237.8915,238.5238,237.8821,238.4672,15919.0
2020-12-10 15:20:00,252.66,252.95,252.6,252.71,17457.0,238.4388,238.7125,238.3822,238.486,17457.0
2020-12-10 15:30:00,252.72,252.82,252.29,252.53,26171.0,238.4955,238.5898,238.0897,238.3162,26171.0
2020-12-10 15:40:00,252.5,252.92,252.5,252.78,34763.0,238.2879,238.6842,238.2879,238.5521,34763.0
2020-12-10 15:50:00,252.8,253.63,252.8,253.45,130971.0,238.571,239.3542,238.571,239.1844,130971.0
2020-12-11 09:30:00,251.44,252.78,251.02,251.24,24729.0,237.2875,238.5521,236.8912,237.0988,24729.0
2020-12-11 09:40:00,251.24,252.16,250.82,251.17,17997.0,237.0988,237.967,236.7024,237.0327,17997.0
2020-12-11 09:50:00,251.2,252.5,251.0,252.4,19795.0,237.061,238.2879,236.8723,238.1935,19795.0
2020-12-11 10:00:00,252.27,253.22,252.16,252.89,15874.0,238.0708,238.9673,237.967,238.6559,15874.0
2020-12-11 10:10:00,253.07,253.17,252.47,253.17,13870.0,238.8258,238.9201,238.2595,238.9201,13870.0
2020-12-11 10:20:00,253.05,253.1,252.32,252.51,12094.0,238.8069,238.8541,238.118,238.2973,12094.0
2020-12-11 10:30:00,252.6,252.66,252.0,252.53,12741.0,238.3822,238.4388,237.816,238.3162,12741.0
2020-12-11 10:40:00,252.53,252.72,252.09,252.16,10999.0,238.3162,238.4955,237.9009,237.967,10999.0
2020-12-11 10:50:00,252.23,252.58,251.9,252.58,8814.0,238.033,238.3633,237.7216,238.3633,8814.0
2020-12-11 11:00:00,252.52,252.86,252.5,252.68,7715.0,238.3067,238.6276,238.2879,238.4577,7715.0
2020-12-11 11:10:00,252.58,252.87,252.38,252.62,6014.0,238.3633,238.637,238.1746,238.4011,6014.0
2020-12-11 11:20:00,252.51,252.61,252.39,252.55,6862.0,238.2973,238.3917,238.184,238.335,6862.0
2020-12-11 11:30:00,252.6,252.68,252.3,252.46,7388.0,238.3822,238.4577,238.0991,238.2501,7388.0
2020-12-11 11:40:00,252.33,252.66,252.29,252.66,4351.0,238.1274,238.4388,238.0897,238.4388,4351.0
2020-12-11 11:50:00,252.6,252.81,252.6,252.69,7938.0,238.3822,238.5804,238.3822,238.4672,7938.0
2020-12-11 12:00:00,252.74,252.93,252.65,252.78,11411.0,238.5143,238.6936,238.4294,238.5521,11411.0
2020-12-11 12:10:00,252.78,252.82,252.27,252.27,5967.0,238.5521,238.5898,238.0708,238.0708,5967.0
2020-12-11 12:20:00,252.3,252.66,252.22,252.63,5052.0,238.0991,238.4388,238.0236,238.4105,5052.0
2020-12-11 12:30:00,252.58,252.65,252.47,252.58,12428.0,238.3633,238.4294,238.2595,238.3633,12428.0
2020-12-11 12:40:00,252.68,253.18,252.67,253.18,6645.0,238.4577,238.9296,238.4483,238.9296,6645.0
2020-12-11 12:50:00,253.21,253.49,253.17,253.42,9415.0,238.9579,239.2221,238.9201,239.1561,9415.0
2020-12-11 13:00:00,253.41,253.81,253.37,253.8,17264.0,239.1466,239.5241,239.1089,239.5147,17264.0
2020-12-11 13:10:00,253.86,254.57,253.86,254.54,25102.0,239.5713,240.2413,239.5713,240.213,25102.0
2020-12-11 13:20:00,254.57,254.71,254.44,254.56,18449.0,240.2413,240.3735,240.1187,240.2319,18449.0
2020-12-11 13:30:00,254.53,254.89,254.5,254.72,14188.0,240.2036,240.5433,240.1753,240.3829,14188.0
2020-12-11 13:40:00,254.72,254.81,254.38,254.53,16338.0,240.3829,240.4678,240.062,240.2036,16338.0
2020-12-11 13:50:00,254.47,254.97,254.46,254.96,18687.0,240.147,240.6188,240.1375,240.6094,18687.0
2020-12-11 14:00:00,254.99,255.07,254.62,254.97,12576.0,240.6377,240.7132,240.2885,240.6188,12576.0
2020-12-11 14:10:00,254.98,255.71,254.98,255.57,47838.0,240.6283,241.3172,240.6283,241.1851,47838.0
2020-12-11 14:20:00,255.55,255.67,255.0,255.18,17965.0,241.1662,241.2794,240.6471,240.817,17965.0
2020-12-11 14:30:00,255.17,255.99,255.1,255.86,12898.0,240.8076,241.5814,240.7415,241.4587,12898.0
2020-12-11 14:40:00,255.89,256.0,255.47,255.53,13604.0,241.487,241.5909,241.0907,241.1473,13604.0
2020-12-11 14:50:00,255.48,255.6,255.11,255.11,9784.0,241.1001,241.2134,240.7509,240.7509,9784.0
2020-12-11 15:00:00,255.19,255.23,254.78,254.78,9598.0,240.8264,240.8642,240.4395,240.4395,9598.0
2020-12-11 15:10:00,254.82,255.51,254.77,255.49,15297.0,240.4773,241.1284,240.4301,241.1096,15297.0
2020-12-11 15:20:00,255.49,255.51,255.37,255.43,14114.0,241.1096,241.1284,240.9963,241.0529,14114.0
2020-12-11 15:30:00,255.59,255.9,255.57,255.66,28363.0,241.2039,241.4965,241.1851,241.27,28363.0
2020-12-11 15:40:00,255.63,255.95,255.63,255.63,40403.0,241.2417,241.5437,241.2417,241.2417,40403.0
2020-12-11 15:50:00,255.66,255.99,255.52,255.79,90657.0,241.27,241.5814,241.1379,241.3927,90657.0
2020-12-14 09:30:00,258.0,258.75,256.13,256.98,32609.0,243.4783,244.1861,241.7135,242.5157,32609.0
2020-12-14 09:40:00,257.16,257.2,256.18,256.27,13859.0,242.6856,242.7233,241.7607,241.8457,13859.0
2020-12-14 09:50:00,256.36,256.4,255.42,256.07,11603.0,241.9306,241.9683,241.0435,241.6569,11603.0
2020-12-14 10:00:00,256.2,257.41,255.91,257.38,13477.0,241.7796,242.9215,241.5059,242.8932,13477.0
2020-12-14 10:10:00,257.38,257.46,256.72,256.83,15367.0,242.8932,242.9687,242.2703,242.3741,15367.0
2020-12-14 10:20:00,256.75,256.92,256.05,256.34,12904.0,242.2986,242.4591,241.638,241.9117,12904.0
2020-12-14 10:30:00,256.35,256.67,256.19,256.38,10948.0,241.9212,242.2231,241.7702,241.9495,10948.0
2020-12-14 10:40:00,256.36,256.51,255.73,255.86,20969.0,241.9306,242.0721,241.336,241.4587,20969.0
2020-12-14 10:50:00,255.82,255.82,255.16,255.46,14560.0,241.421,241.421,240.7981,241.0812,14560.0
2020-12-14 11:00:00,255.4,255.78,255.11,255.47,13774.0,241.0246,241.3832,240.7509,241.0907,13774.0
2020-12-14 11:10:00,255.54,255.9,255.42,255.82,5842.0,241.1567,241.4965,241.0435,241.421,5842.0
2020-12-14 11:20:00,255.93,256.12,255.68,255.69,11762.0,241.5248,241.7041,241.2889,241.2983,11762.0
2020-12-14 11:30:00,255.89,255.89,255.4,255.63,10423.0,241.487,241.487,241.0246,241.2417,10423.0
2020-12-14 11:40:00,255.62,256.27,255.49,256.01,14310.0,241.2322,241.8457,241.1096,241.6003,14310.0
2020-12-14 11:50:00,256.0,256.66,255.94,256.4,7617.0,241.5909,242.2137,241.5342,241.9683,7617.0
2020-12-14 12:00:00,256.48,256.64,256.33,256.64,10349.0,242.0438,242.1948,241.9023,242.1948,10349.0
2020-12-14 12:10:00,256.76,257.21,256.58,256.58,14065.0,242.3081,242.7327,242.1382,242.1382,14065.0
2020-12-14 12:20:00,256.65,256.7,256.22,256.4,6345.0,242.2043,242.2515,241.7985,241.9683,6345.0
2020-12-14 12:30:00,256.41,256.46,256.28,256.32,4423.0,241.9778,242.025,241.8551,241.8928,4423.0
2020-12-14 12:40:00,256.12,256.22,255.77,255.97,11454.0,241.7041,241.7985,241.3738,241.5625,11454.0
2020-12-14 12:50:00,256.0,256.15,255.86,256.01,4825.0,241.5909,241.7324,241.4587,241.6003,4825.0
2020-12-14 13:00:00,256.03,256.35,255.44,255.57,9777.0,241.6192,241.9212,241.0624,241.1851,9777.0
2020-12-14 13:10:00,255.55,255.8,255.3,255.38,8035.0,241.1662,241.4021,240.9303,241.0057,8035.0
2020-12-14 13:20:00,255.33,255.53,255.2,255.4,5176.0,240.9586,241.1473,240.8359,241.0246,5176.0
2020-12-14 13:30:00,255.39,255.7,255.32,255.63,3901.0,241.0152,241.3077,240.9491,241.2417,3901.0
2020-12-14 13:40:00,255.57,255.78,255.28,255.28,7466.0,241.1851,241.3832,240.9114,240.9114,7466.0
2020-12-14 13:50:00,255.29,255.5,255.13,255.13,5192.0,240.9208,241.119,240.7698,240.7698,5192.0
2020-12-14 14:00:00,255.18,255.22,254.64,254.72,14247.0,240.817,240.8548,240.3074,240.3829,14247.0
2020-12-14 14:10:00,254.75,254.99,254.6,254.85,24269.0,240.4112,240.6377,240.2697,240.5056,24269.0
2020-12-14 14:20:00,254.8,255.04,254.36,254.71,9129.0,240.4584,240.6849,240.0432,240.3735,9129.0
2020-12-14 14:30:00,254.7,254.82,254.29,254.32,5404.0,240.364,240.4773,239.9771,240.0054,5404.0
2020-12-14 14:40:00,254.43,254.92,254.37,254.92,9230.0,240.1092,240.5716,240.0526,240.5716,9230.0
2020-12-14 14:50:00,254.83,255.1,254.68,254.85,10693.0,240.4867,240.7415,240.3451,240.5056,10693.0
2020-12-14 15:00:00,254.79,254.84,254.2,254.2,8777.0,240.449,240.4961,239.8922,239.8922,8777.0
2020-12-14 15:10:00,254.23,254.57,254.23,254.37,8010.0,239.9205,240.2413,239.9205,240.0526,8010.0
2020-12-14 15:20:00,254.33,254.55,254.24,254.28,7343.0,240.0148,240.2225,239.9299,239.9677,7343.0
2020-12-14 15:30:00,254.27,254.27,253.1,253.1,16822.0,239.9582,239.9582,238.8541,238.8541,16822.0
2020-12-14 15:40:00,253.08,253.45,252.72,253.29,34907.0,238.8352,239.1844,238.4955,239.0334,34907.0
2020-12-14 15:50:00,253.19,253.47,252.51,252.72,72293.0,238.939,239.2033,238.2973,238.4955,72293.0
2020-12-15 09:30:00,256.33,260.67,255.98,260.47,108356.0,241.9023,245.998,241.572,245.8093,108356.0
2020-12-15 09:40:00,260.33,260.66,259.29,259.29,46190.0,245.6771,245.9886,244.6957,244.6957,46190.0
2020-12-15 09:50:00,259.41,260.14,258.64,258.78,37811.0,244.8089,245.4978,244.0823,244.2144,37811.0
2020-12-15 10:00:00,258.62,259.12,257.86,258.01,24576.0,244.0634,244.5352,243.3462,243.4877,24576.0
2020-12-15 10:10:00,258.04,258.43,257.85,258.3,30741.0,243.516,243.8841,243.3367,243.7614,30741.0
2020-12-15 10:20:00,258.38,258.6,257.48,258.12,26908.0,243.8369,244.0445,242.9875,243.5915,26908.0
2020-12-15 10:30:00,258.12,258.54,257.4,257.69,38578.0,243.5915,243.9879,242.9121,243.1857,38578.0
2020-12-15 10:40:00,257.77,258.23,257.41,258.12,42239.0,243.2612,243.6953,242.9215,243.5915,42239.0
2020-12-15 10:50:00,258.41,259.27,258.21,258.88,21335.0,243.8652,244.6768,243.6765,244.3087,21335.0
2020-12-15 11:00:00,258.89,259.03,258.72,258.93,23665.0,244.3182,244.4503,244.1578,244.3559,23665.0
2020-12-15 11:10:00,258.97,259.07,258.83,259.06,29840.0,244.3937,244.4881,244.2616,244.4786,29840.0
2020-12-15 11:20:00,259.05,259.18,258.9,259.04,22297.0,244.4692,244.5919,244.3276,244.4597,22297.0
2020-12-15 11:30:00,258.96,259.22,258.91,259.17,20833.0,244.3842,244.6296,244.3371,244.5824,20833.0
2020-12-15 11:40:00,259.23,259.48,259.14,259.18,15235.0,244.639,244.875,244.5541,244.5919,15235.0
2020-12-15 11:50:00,259.21,259.34,258.95,259.34,16994.0,244.6202,244.7429,244.3748,244.7429,16994.0
2020-12-15 12:00:00,259.31,260.74,259.31,260.64,35814.0,244.7145,246.0641,244.7145,245.9697,35814.0
2020-12-15 12:10:00,260.73,261.45,260.71,261.06,42690.0,246.0546,246.7341,246.0357,246.366,42690.0
2020-12-15 12:20:00,261.09,261.89,260.86,261.88,26189.0,246.3944,247.1493,246.1773,247.1399,26189.0
2020-12-15 12:30:00,261.96,262.35,261.71,262.24,28613.0,247.2154,247.5834,246.9795,247.4796,28613.0
2020-12-15 12:40:00,262.18,262.38,261.86,262.16,27835.0,247.423,247.6117,247.121,247.4041,27835.0
2020-12-15 12:50:00,262.15,262.62,261.98,262.54,28054.0,247.3947,247.8382,247.2343,247.7627,28054.0
2020-12-15 13:00:00,262.58,263.14,262.43,262.95,41748.0,247.8005,248.329,247.6589,248.1497,41748.0
2020-12-15 13:10:00,263.03,263.8,263.02,263.55,52080.0,248.2252,248.9518,248.2157,248.7159,52080.0
2020-12-15 13:20:00,263.61,263.69,263.12,263.22,32208.0,248.7725,248.848,248.3101,248.4045,32208.0
2020-12-15 13:30:00,263.23,264.05,263.22,263.98,59528.0,248.4139,249.1878,248.4045,249.1217,59528.0
2020-12-15 13:40:00,263.96,264.07,263.48,263.7,22208.0,249.1028,249.2066,248.6498,248.8575,22208.0
2020-12-15 13:50:00,263.72,263.9,263.49,263.61,17065.0,248.8763,249.0462,248.6593,248.7725,17065.0
2020-12-15 14:00:00,263.62,263.7,263.35,263.55,31358.0,248.782,248.8575,248.5272,248.7159,31358.0
2020-12-15 14:10:00,263.59,264.11,263.56,263.89,21563.0,248.7536,249.2444,248.7253,249.0368,21563.0
2020-12-15 14:20:00,263.84,263.85,263.45,263.56,17036.0,248.9896,248.999,248.6215,248.7253,17036.0
2020-12-15 14:30:00,263.5,263.69,263.21,263.4,17897.0,248.6687,248.848,248.395,248.5743,17897.0
2020-12-15 14:40:00,263.45,263.7,263.39,263.54,15489.0,248.6215,248.8575,248.5649,248.7065,15489.0
2020-12-15 14:50:00,263.55,263.59,262.76,262.89,31454.0,248.7159,248.7536,247.9704,248.093,31454.0
2020-12-15 15:00:00,262.94,263.27,262.8,262.84,20473.0,248.1402,248.4517,248.0081,248.0459,20473.0
2020-12-15 15:10:00,262.82,263.07,262.8,262.86,15956.0,248.027,248.2629,248.0081,248.0647,15956.0
2020-12-15 15:20:00,262.81,262.85,262.0,262.07,18402.0,248.0175,248.0553,247.2531,247.3192,18402.0
2020-12-15 15:30:00,262.05,262.13,261.67,261.92,32521.0,247.3003,247.3758,246.9417,247.1776,32521.0
2020-12-15 15:40:00,261.9,262.16,261.77,261.97,36399.0,247.1588,247.4041,247.0361,247.2248,36399.0
2020-12-15 15:50:00,261.99,262.17,261.62,262.11,78425.0,247.2437,247.4136,246.8945,247.3569,78425.0
2020-12-16 09:30:00,261.84,262.25,260.5,260.9,44549.0,247.1021,247.4891,245.8376,246.2151,44549.0
2020-12-16 09:40:00,260.8,261.11,260.24,260.43,20001.0,246.1207,246.4132,245.5922,245.7715,20001.0
2020-12-16 09:50:00,260.43,261.35,260.43,261.28,17860.0,245.7715,246.6397,245.7715,246.5737,17860.0
2020-12-16 10:00:00,261.45,262.38,261.15,261.67,17598.0,246.7341,247.6117,246.451,246.9417,17598.0
2020-12-16 10:10:00,261.79,262.22,261.56,261.83,18770.0,247.055,247.4608,246.8379,247.0927,18770.0
2020-12-16 10:20:00,261.88,262.25,261.06,262.05,22395.0,247.1399,247.4891,246.366,247.3003,22395.0
2020-12-16 10:30:00,261.99,262.28,261.24,261.24,14146.0,247.2437,247.5174,246.5359,246.5359,14146.0
2020-12-16 10:40:00,261.23,261.73,260.9,261.16,21303.0,246.5265,246.9983,246.2151,246.4604,21303.0
2020-12-16 10:50:00,261.18,261.7,260.98,261.15,34486.0,246.4793,246.97,246.2905,246.451,34486.0
2020-12-16 11:00:00,261.24,261.24,260.78,260.78,15004.0,246.5359,246.5359,246.1018,246.1018,15004.0
2020-12-16 11:10:00,260.75,261.33,260.58,261.33,40724.0,246.0735,246.6208,245.9131,246.6208,40724.0
2020-12-16 11:20:00,261.22,261.96,261.22,261.85,17292.0,246.517,247.2154,246.517,247.1116,17292.0
2020-12-16 11:30:00,261.69,261.75,260.86,260.91,12961.0,246.9606,247.0172,246.1773,246.2245,12961.0
2020-12-16 11:40:00,260.89,261.13,260.79,260.99,11730.0,246.2056,246.4321,246.1112,246.3,11730.0
2020-12-16 11:50:00,260.83,261.17,260.77,260.92,14231.0,246.149,246.4699,246.0924,246.2339,14231.0
2020-12-16 12:00:00,261.09,261.37,260.91,260.92,5203.0,246.3944,246.6586,246.2245,246.2339,5203.0
2020-12-16 12:10:00,260.95,261.09,260.59,260.73,7606.0,246.2622,246.3944,245.9225,246.0546,7606.0
2020-12-16 12:20:00,260.8,260.87,260.25,260.47,8510.0,246.1207,246.1867,245.6016,245.8093,8510.0
2020-12-16 12:30:00,260.39,260.72,260.35,260.65,5225.0,245.7338,246.0452,245.696,245.9791,5225.0
2020-12-16 12:40:00,260.64,260.78,260.27,260.34,5890.0,245.9697,246.1018,245.6205,245.6866,5890.0
2020-12-16 12:50:00,260.24,260.74,260.19,260.62,7615.0,245.5922,246.0641,245.545,245.9508,7615.0
2020-12-16 13:00:00,260.56,260.66,260.28,260.55,8967.0,245.8942,245.9886,245.6299,245.8848,8967.0
2020-12-16 13:10:00,260.5,260.7,260.31,260.44,7618.0,245.8376,246.0263,245.6583,245.7809,7618.0
2020-12-16 13:20:00,260.4,260.5,260.32,260.32,5181.0,245.7432,245.8376,245.6677,245.6677,5181.0
2020-12-16 13:30:00,260.45,260.49,260.08,260.1,7169.0,245.7904,245.8281,245.4412,245.4601,7169.0
2020-12-16 13:40:00,260.11,260.11,259.63,259.95,10733.0,245.4695,245.4695,245.0165,245.3185,10733.0
2020-12-16 13:50:00,259.97,260.1,259.8,260.09,6380.0,245.3374,245.4601,245.177,245.4506,6380.0
2020-12-16 14:00:00,260.18,260.73,259.95,260.63,14220.0,245.5356,246.0546,245.3185,245.9602,14220.0
2020-12-16 14:10:00,260.63,260.72,260.16,260.23,13695.0,245.9602,246.0452,245.5167,245.5828,13695.0
2020-12-16 14:20:00,260.28,260.5,260.26,260.35,7691.0,245.6299,245.8376,245.6111,245.696,7691.0
2020-12-16 14:30:00,260.23,261.17,260.15,261.14,10481.0,245.5828,246.4699,245.5073,246.4415,10481.0
2020-12-16 14:40:00,261.11,261.11,260.78,261.11,7934.0,246.4132,246.4132,246.1018,246.4132,7934.0
2020-12-16 14:50:00,261.11,261.51,261.0,261.48,14137.0,246.4132,246.7907,246.3094,246.7624,14137.0
2020-12-16 15:00:00,261.49,261.59,261.14,261.26,17391.0,246.7718,246.8662,246.4415,246.5548,17391.0
2020-12-16 15:10:00,261.21,261.43,261.08,261.32,13410.0,246.5076,246.7152,246.3849,246.6114,13410.0
2020-12-16 15:20:00,261.33,261.65,261.12,261.15,14121.0,246.6208,246.9228,246.4227,246.451,14121.0
2020-12-16 15:30:00,261.15,261.4,260.81,261.06,21170.0,246.451,246.6869,246.1301,246.366,21170.0
2020-12-16 15:40:00,261.06,261.61,260.97,261.48,33013.0,246.366,246.8851,246.2811,246.7624,33013.0
2020-12-16 15:50:00,261.46,261.46,260.92,260.99,59512.0,246.7435,246.7435,246.2339,246.3,59512.0
2020-12-17 09:30:00,263.03,264.4,262.41,262.42,39909.0,248.2252,249.5181,247.6401,247.6495,39909.0
2020-12-17 09:40:00,262.4,262.89,262.2,262.32,15198.0,247.6306,248.093,247.4419,247.5551,15198.0
2020-12-17 09:50:00,262.41,262.67,261.54,262.12,18777.0,247.6401,247.8854,246.819,247.3664,18777.0
2020-12-17 10:00:00,262.11,263.99,262.11,263.51,42597.0,247.3569,249.1311,247.3569,248.6781,42597.0
2020-12-17 10:10:00,263.58,264.13,263.34,264.03,63376.0,248.7442,249.2632,248.5177,249.1689,63376.0
2020-12-17 10:20:00,264.01,264.19,263.33,263.78,14632.0,249.15,249.3199,248.5083,248.9329,14632.0
2020-12-17 10:30:00,263.67,264.4,263.47,263.7,29960.0,248.8291,249.5181,248.6404,248.8575,29960.0
2020-12-17 10:40:00,263.73,263.75,263.15,263.66,11110.0,248.8858,248.9046,248.3384,248.8197,11110.0
2020-12-17 10:50:00,263.78,263.97,263.4,263.79,24307.0,248.9329,249.1123,248.5743,248.9424,24307.0
2020-12-17 11:00:00,263.8,263.86,263.44,263.44,15084.0,248.9518,249.0084,248.6121,248.6121,15084.0
2020-12-17 11:10:00,263.45,263.75,263.36,263.58,14343.0,248.6215,248.9046,248.5366,248.7442,14343.0
2020-12-17 11:20:00,263.63,263.63,263.3,263.33,18643.0,248.7914,248.7914,248.48,248.5083,18643.0
2020-12-17 11:30:00,263.35,263.35,263.1,263.1,8489.0,248.5272,248.5272,248.2912,248.2912,8489.0
2020-12-17 11:40:00,263.12,263.38,263.03,263.29,11483.0,248.3101,248.5555,248.2252,248.4705,11483.0
2020-12-17 11:50:00,263.25,263.36,262.63,262.9,12104.0,248.4328,248.5366,247.8477,248.1025,12104.0
2020-12-17 12:00:00,262.92,262.92,262.1,262.2,8310.0,248.1214,248.1214,247.3475,247.4419,8310.0
2020-12-17 12:10:00,262.11,262.18,261.82,262.15,13445.0,247.3569,247.423,247.0833,247.3947,13445.0
2020-12-17 12:20:00,262.08,262.45,261.89,261.98,11737.0,247.3286,247.6778,247.1493,247.2343,11737.0
2020-12-17 12:30:00,261.84,262.32,261.81,262.24,5045.0,247.1021,247.5551,247.0738,247.4796,5045.0
2020-12-17 12:40:00,262.14,262.66,262.14,262.57,9408.0,247.3853,247.876,247.3853,247.7911,9408.0
2020-12-17 12:50:00,262.53,262.58,262.02,262.03,10727.0,247.7533,247.8005,247.272,247.2814,10727.0
2020-12-17 13:00:00,262.03,262.1,261.63,261.75,12139.0,247.2814,247.3475,246.904,247.0172,12139.0
2020-12-17 13:10:00,261.75,262.15,261.66,261.95,12164.0,247.0172,247.3947,246.9323,247.206,12164.0
2020-12-17 13:20:00,261.94,262.18,261.86,262.15,4997.0,247.1965,247.423,247.121,247.3947,4997.0
2020-12-17 13:30:00,262.14,262.43,262.04,262.34,5235.0,247.3853,247.6589,247.2909,247.574,5235.0
2020-12-17 13:40:00,262.33,262.46,262.11,262.42,12042.0,247.5646,247.6872,247.3569,247.6495,12042.0
2020-12-17 13:50:00,262.34,263.09,262.32,262.97,36126.0,247.574,248.2818,247.5551,248.1685,36126.0
2020-12-17 14:00:00,263.06,263.78,262.98,263.76,44980.0,248.2535,248.9329,248.178,248.9141,44980.0
2020-12-17 14:10:00,263.81,263.91,263.54,263.79,22046.0,248.9613,249.0556,248.7065,248.9424,22046.0
2020-12-17 14:20:00,263.81,264.05,263.74,264.05,32055.0,248.9613,249.1878,248.8952,249.1878,32055.0
2020-12-17 14:30:00,264.04,264.18,263.74,263.79,17937.0,249.1783,249.3104,248.8952,248.9424,17937.0
2020-12-17 14:40:00,263.79,263.86,263.4,263.73,37135.0,248.9424,249.0084,248.5743,248.8858,37135.0
2020-12-17 14:50:00,263.76,264.43,263.76,263.99,61518.0,248.9141,249.5464,248.9141,249.1311,61518.0
2020-12-17 15:00:00,263.99,264.2,263.66,263.69,20235.0,249.1311,249.3293,248.8197,248.848,20235.0
2020-12-17 15:10:00,263.65,263.86,263.37,263.85,56645.0,248.8103,249.0084,248.546,248.999,56645.0
2020-12-17 15:20:00,263.81,264.09,263.78,264.0,14103.0,248.9613,249.2255,248.9329,249.1406,14103.0
2020-12-17 15:30:00,264.0,264.36,263.77,264.2,20302.0,249.1406,249.4803,248.9235,249.3293,20302.0
2020-12-17 15:40:00,264.19,264.42,264.03,264.15,27370.0,249.3199,249.5369,249.1689,249.2821,27370.0
2020-12-17 15:50:00,264.28,264.64,264.24,264.54,72464.0,249.4048,249.7445,249.3671,249.6502,72464.0
2020-12-18 09:30:00,265.0,266.78,264.56,266.4,279007.0,250.0843,251.7641,249.669,251.4055,279007.0
2020-12-18 09:40:00,266.39,266.93,266.08,266.37,20570.0,251.396,251.9056,251.1035,251.3772,20570.0
2020-12-18 09:50:00,266.21,266.21,265.27,265.37,19868.0,251.2262,251.2262,250.3391,250.4335,19868.0
2020-12-18 10:00:00,265.47,266.15,264.92,266.15,42910.0,250.5278,251.1696,250.0088,251.1696,42910.0
2020-12-18 10:10:00,266.26,266.89,266.09,266.74,13815.0,251.2734,251.8679,251.1129,251.7263,13815.0
2020-12-18 10:20:00,266.7,266.72,265.81,266.05,13867.0,251.6886,251.7075,250.8487,251.0752,13867.0
2020-12-18 10:30:00,266.05,266.06,265.52,265.84,16897.0,251.0752,251.0846,250.575,250.877,16897.0
2020-12-18 10:40:00,265.7,265.72,265.35,265.59,12714.0,250.7449,250.7638,250.4146,250.6411,12714.0
2020-12-18 10:50:00,265.63,266.51,265.42,266.51,37563.0,250.6788,251.5093,250.4806,251.5093,37563.0
2020-12-18 11:00:00,266.57,266.93,266.08,266.4,21410.0,251.5659,251.9056,251.1035,251.4055,21410.0
2020-12-18 11:10:00,266.34,266.35,265.02,265.75,10280.0,251.3489,251.3583,250.1032,250.7921,10280.0
2020-12-18 11:20:00,265.83,266.74,265.83,266.74,26925.0,250.8676,251.7263,250.8676,251.7263,26925.0
2020-12-18 11:30:00,266.76,266.76,266.24,266.66,65065.0,251.7452,251.7452,251.2545,251.6508,65065.0
2020-12-18 11:40:00,266.65,266.87,266.44,266.73,32907.0,251.6414,251.849,251.4432,251.7169,32907.0
2020-12-18 11:50:00,266.65,267.25,266.65,267.19,25521.0,251.6414,252.2076,251.6414,252.151,25521.0
2020-12-18 12:00:00,267.21,267.78,267.21,267.47,13915.0,252.1699,252.7078,252.1699,252.4153,13915.0
2020-12-18 12:10:00,267.47,267.83,267.23,267.6,12204.0,252.4153,252.755,252.1888,252.5379,12204.0
2020-12-18 12:20:00,267.63,267.77,267.34,267.34,10611.0,252.5662,252.6984,252.2926,252.2926,10611.0
2020-12-18 12:30:00,267.34,267.94,267.06,267.94,32500.0,252.2926,252.8588,252.0283,252.8588,32500.0
2020-12-18 12:40:00,267.94,268.03,267.6,267.69,15200.0,252.8588,252.9437,252.5379,252.6229,15200.0
2020-12-18 12:50:00,267.76,268.01,267.55,267.99,20877.0,252.6889,252.9249,252.4908,252.906,20877.0
2020-12-18 13:00:00,267.93,267.93,267.55,267.64,9706.0,252.8494,252.8494,252.4908,252.5757,9706.0
2020-12-18 13:10:00,267.6,267.84,267.54,267.69,9438.0,252.5379,252.7644,252.4813,252.6229,9438.0
2020-12-18 13:20:00,267.73,267.77,267.54,267.67,23546.0,252.6606,252.6984,252.4813,252.604,23546.0
2020-12-18 13:30:00,267.67,267.75,267.58,267.75,11791.0,252.604,252.6795,252.5191,252.6795,11791.0
2020-12-18 13:40:00,267.8,268.39,267.75,268.23,19257.0,252.7267,253.2835,252.6795,253.1325,19257.0
2020-12-18 13:50:00,268.27,268.28,267.92,268.07,22757.0,253.1702,253.1797,252.8399,252.9815,22757.0
2020-12-18 14:00:00,268.07,268.08,267.5,267.57,7993.0,252.9815,252.9909,252.4436,252.5096,7993.0
2020-12-18 14:10:00,267.56,267.57,267.1,267.16,11556.0,252.5002,252.5096,252.0661,252.1227,11556.0
2020-12-18 14:20:00,267.17,267.31,266.74,266.9,6906.0,252.1321,252.2643,251.7263,251.8773,6906.0
2020-12-18 14:30:00,266.95,267.59,266.89,267.59,16396.0,251.9245,252.5285,251.8679,252.5285,16396.0
2020-12-18 14:40:00,267.61,267.8,267.36,267.64,10054.0,252.5474,252.7267,252.3114,252.5757,10054.0
2020-12-18 14:50:00,267.67,267.81,267.57,267.67,14670.0,252.604,252.7361,252.5096,252.604,14670.0
2020-12-18 15:00:00,267.7,268.2,267.59,268.19,12667.0,252.6323,253.1042,252.5285,253.0947,12667.0
2020-12-18 15:10:00,268.15,268.51,267.95,268.27,142625.0,253.057,253.3967,252.8682,253.1702,142625.0
2020-12-18 15:20:00,268.19,268.45,267.74,268.44,16253.0,253.0947,253.3401,252.6701,253.3307,16253.0
2020-12-18 15:30:00,268.46,269.05,268.25,268.58,40223.0,253.3495,253.9063,253.1514,253.4628,40223.0
2020-12-18 15:40:00,268.56,270.41,268.28,269.98,97649.0,253.4439,255.1898,253.1797,254.784,97649.0
2020-12-18 15:50:00,269.99,271.45,269.98,270.34,250048.0,254.7934,256.1712,254.784,255.1237,250048.0
2020-12-21 09:30:00,265.92,268.04,265.58,267.63,65391.0,250.9525,252.9532,250.6316,252.5662,65391.0
2020-12-21 09:40:00,267.64,268.63,267.51,268.34,24224.0,252.5757,253.51,252.453,253.2363,24224.0
2020-12-21 09:50:00,268.73,269.38,267.88,267.99,27874.0,253.6043,254.2177,252.8022,252.906,27874.0
2020-12-21 10:00:00,267.97,268.25,267.0,267.3,30485.0,252.8871,253.1514,251.9717,252.2548,30485.0
2020-12-21 10:10:00,267.33,267.53,266.41,266.88,27996.0,252.2831,252.4719,251.4149,251.8585,27996.0
2020-12-21 10:20:00,267.03,267.57,266.48,266.94,32751.0,252.0,252.5096,251.481,251.9151,32751.0
2020-12-21 10:30:00,266.85,268.0,266.66,267.96,21328.0,251.8302,252.9154,251.6508,252.8777,21328.0
2020-12-21 10:40:00,268.09,268.58,267.72,268.3,58041.0,253.0004,253.4628,252.6512,253.1985,58041.0
2020-12-21 10:50:00,268.38,268.66,267.26,267.89,35225.0,253.274,253.5383,252.2171,252.8116,35225.0
2020-12-21 11:00:00,267.88,268.44,267.36,268.37,16277.0,252.8022,253.3307,252.3114,253.2646,16277.0
2020-12-21 11:10:00,268.47,268.56,267.94,268.13,34847.0,253.359,253.4439,252.8588,253.0381,34847.0
2020-12-21 11:20:00,268.05,268.56,267.71,267.75,13873.0,252.9626,253.4439,252.6417,252.6795,13873.0
2020-12-21 11:30:00,267.87,268.31,267.5,267.6,10790.0,252.7927,253.208,252.4436,252.5379,10790.0
2020-12-21 11:40:00,267.67,267.93,267.53,267.89,14314.0,252.604,252.8494,252.4719,252.8116,14314.0
2020-12-21 11:50:00,267.9,268.17,267.8,267.99,13908.0,252.8211,253.0759,252.7267,252.906,13908.0
2020-12-21 12:00:00,267.91,268.3,267.9,268.1,14134.0,252.8305,253.1985,252.8211,253.0098,14134.0
2020-12-21 12:10:00,268.1,268.26,267.93,268.2,9118.0,253.0098,253.1608,252.8494,253.1042,9118.0
2020-12-21 12:20:00,268.21,268.63,268.16,268.61,19172.0,253.1136,253.51,253.0664,253.4911,19172.0
2020-12-21 12:30:00,268.61,268.85,268.52,268.68,11571.0,253.4911,253.7176,253.4062,253.5571,11571.0
2020-12-21 12:40:00,268.69,269.0,268.48,268.95,10571.0,253.5666,253.8591,253.3684,253.812,10571.0
2020-12-21 12:50:00,268.95,269.58,268.95,269.04,16739.0,253.812,254.4065,253.812,253.8969,16739.0
2020-12-21 13:00:00,269.01,269.34,268.91,269.15,7930.0,253.8686,254.18,253.7742,254.0007,7930.0
2020-12-21 13:10:00,269.15,269.28,268.93,269.26,7842.0,254.0007,254.1234,253.7931,254.1045,7842.0
2020-12-21 13:20:00,269.26,269.5,268.99,269.42,21128.0,254.1045,254.331,253.8497,254.2555,21128.0
2020-12-21 13:30:00,269.37,269.65,269.24,269.54,14579.0,254.2083,254.4726,254.0856,254.3687,14579.0
2020-12-21 13:40:00,269.66,269.98,269.29,269.52,14418.0,254.482,254.784,254.1328,254.3499,14418.0
2020-12-21 13:50:00,269.57,269.72,269.26,269.66,41431.0,254.3971,254.5386,254.1045,254.482,41431.0
2020-12-21 14:00:00,269.66,269.66,268.87,268.9,10879.0,254.482,254.482,253.7365,253.7648,10879.0
2020-12-21 14:10:00,268.92,269.31,268.74,269.03,16080.0,253.7836,254.1517,253.6138,253.8874,16080.0
2020-12-21 14:20:00,269.05,269.61,269.01,269.52,13824.0,253.9063,254.4348,253.8686,254.3499,13824.0
2020-12-21 14:30:00,269.56,269.67,269.25,269.42,15453.0,254.3876,254.4914,254.0951,254.2555,15453.0
2020-12-21 14:40:00,269.25,269.29,268.83,268.83,11023.0,254.0951,254.1328,253.6987,253.6987,11023.0
2020-12-21 14:50:00,268.82,269.08,268.71,268.8,11305.0,253.6893,253.9346,253.5855,253.6704,11305.0
2020-12-21 15:00:00,268.85,269.01,268.18,268.25,9203.0,253.7176,253.8686,253.0853,253.1514,9203.0
2020-12-21 15:10:00,268.23,268.53,268.09,268.45,15664.0,253.1325,253.4156,253.0004,253.3401,15664.0
2020-12-21 15:20:00,268.45,272.0,268.25,268.48,240971.0,253.3401,256.6903,253.1514,253.3684,240971.0
2020-12-21 15:30:00,268.48,268.67,267.27,268.01,82365.0,253.3684,253.5477,252.2265,252.9249,82365.0
2020-12-21 15:40:00,268.04,268.21,267.78,267.94,48576.0,252.9532,253.1136,252.7078,252.8588,48576.0
2020-12-21 15:50:00,267.81,268.38,267.19,267.74,218770.0,252.7361,253.274,252.151,252.6701,218770.0
2020-12-22 09:30:00,267.58,268.69,265.61,265.61,55875.0,252.5191,253.5666,250.6599,250.6599,55875.0
2020-12-22 09:40:00,265.58,266.52,265.32,266.19,29169.0,250.6316,251.5187,250.3863,251.2073,29169.0
2020-12-22 09:50:00,266.21,266.23,265.36,265.91,36136.0,251.2262,251.245,250.424,250.9431,36136.0
2020-12-22 10:00:00,265.99,266.48,265.23,266.4,34251.0,251.0186,251.481,250.3013,251.4055,34251.0
2020-12-22 10:10:00,266.48,267.72,265.93,267.72,20083.0,251.481,252.6512,250.9619,252.6512,20083.0
2020-12-22 10:20:00,267.62,267.77,267.01,267.68,22364.0,252.5568,252.6984,251.9811,252.6134,22364.0
2020-12-22 10:30:00,267.68,267.99,267.27,267.79,22614.0,252.6134,252.906,252.2265,252.7172,22614.0
2020-12-22 10:40:00,267.69,267.93,267.26,267.37,22411.0,252.6229,252.8494,252.2171,252.3209,22411.0
2020-12-22 10:50:00,267.25,267.44,266.6,266.96,16051.0,252.2076,252.3869,251.5942,251.934,16051.0
2020-12-22 11:00:00,267.03,267.64,267.02,267.47,16041.0,252.0,252.5757,251.9906,252.4153,16041.0
2020-12-22 11:10:00,267.65,267.86,267.44,267.74,13919.0,252.5851,252.7833,252.3869,252.6701,13919.0
2020-12-22 11:20:00,267.76,267.76,267.0,267.27,13621.0,252.6889,252.6889,251.9717,252.2265,13621.0
2020-12-22 11:30:00,267.3,267.34,266.5,266.64,15927.0,252.2548,252.2926,251.4999,251.632,15927.0
2020-12-22 11:40:00,266.55,266.88,266.38,266.66,15366.0,251.547,251.8585,251.3866,251.6508,15366.0
2020-12-22 11:50:00,266.54,267.17,266.18,267.17,14351.0,251.5376,252.1321,251.1979,252.1321,14351.0
2020-12-22 12:00:00,267.1,267.72,266.94,267.51,11667.0,252.0661,252.6512,251.9151,252.453,11667.0
2020-12-22 12:10:00,267.55,268.54,267.38,268.54,15378.0,252.4908,253.425,252.3303,253.425,15378.0
2020-12-22 12:20:00,268.54,268.78,268.15,268.49,20915.0,253.425,253.6515,253.057,253.3778,20915.0
2020-12-22 12:30:00,268.41,268.86,268.13,268.77,12249.0,253.3023,253.727,253.0381,253.6421,12249.0
2020-12-22 12:40:00,268.99,269.31,268.87,269.26,12544.0,253.8497,254.1517,253.7365,254.1045,12544.0
2020-12-22 12:50:00,269.26,269.61,268.9,269.02,16869.0,254.1045,254.4348,253.7648,253.878,16869.0
2020-12-22 13:00:00,269.07,269.45,268.9,269.33,7085.0,253.9252,254.2838,253.7648,254.1706,7085.0
2020-12-22 13:10:00,269.4,269.78,269.2,269.24,18675.0,254.2366,254.5952,254.0479,254.0856,18675.0
2020-12-22 13:20:00,269.29,269.79,269.26,269.47,13249.0,254.1328,254.6047,254.1045,254.3027,13249.0
2020-12-22 13:30:00,269.47,269.95,269.28,269.28,24904.0,254.3027,254.7557,254.1234,254.1234,24904.0
2020-12-22 13:40:00,269.28,269.39,268.84,269.39,15797.0,254.1234,254.2272,253.7081,254.2272,15797.0
2020-12-22 13:50:00,269.51,269.96,269.42,269.85,21600.0,254.3404,254.7651,254.2555,254.6613,21600.0
2020-12-22 14:00:00,269.88,270.0,269.62,269.71,17152.0,254.6896,254.8029,254.4442,254.5292,17152.0
2020-12-22 14:10:00,269.69,270.35,269.66,270.3,14249.0,254.5103,255.1331,254.482,255.086,14249.0
2020-12-22 14:20:00,270.25,270.39,269.95,270.38,17857.0,255.0388,255.1709,254.7557,255.1615,17857.0
2020-12-22 14:30:00,270.29,270.38,269.66,269.97,17327.0,255.0765,255.1615,254.482,254.7745,17327.0
2020-12-22 14:40:00,269.93,270.32,269.73,270.06,16592.0,254.7368,255.1048,254.548,254.8595,16592.0
2020-12-22 14:50:00,270.06,270.42,269.95,270.42,10929.0,254.8595,255.1992,254.7557,255.1992,10929.0
2020-12-22 15:00:00,270.42,270.58,269.9,270.04,25763.0,255.1992,255.3502,254.7085,254.8406,25763.0
2020-12-22 15:10:00,269.96,270.08,269.45,269.63,21802.0,254.7651,254.8783,254.2838,254.4537,21802.0
2020-12-22 15:20:00,269.82,270.14,269.7,269.77,39745.0,254.633,254.935,254.5197,254.5858,39745.0
2020-12-22 15:30:00,269.71,270.06,269.58,269.63,38807.0,254.5292,254.8595,254.4065,254.4537,38807.0
2020-12-22 15:40:00,269.63,269.75,269.09,269.41,40014.0,254.4537,254.5669,253.9441,254.2461,40014.0
2020-12-22 15:50:00,269.34,269.72,268.78,269.29,117812.0,254.18,254.5386,253.6515,254.1328,117812.0
2020-12-23 09:30:00,270.68,271.38,269.87,270.14,25443.0,255.4446,256.1052,254.6802,254.935,25443.0
2020-12-23 09:40:00,270.13,270.25,268.84,269.42,12463.0,254.9255,255.0388,253.7081,254.2555,12463.0
2020-12-23 09:50:00,269.18,269.79,268.93,269.77,15608.0,254.029,254.6047,253.7931,254.5858,15608.0
2020-12-23 10:00:00,269.73,270.45,269.38,269.38,31036.0,254.548,255.2275,254.2177,254.2177,31036.0
2020-12-23 10:10:00,269.25,269.59,268.9,269.02,19133.0,254.0951,254.4159,253.7648,253.878,19133.0
2020-12-23 10:20:00,269.13,269.36,268.39,268.69,14795.0,253.9818,254.1989,253.2835,253.5666,14795.0
2020-12-23 10:30:00,268.59,269.19,268.59,269.02,12208.0,253.4722,254.0384,253.4722,253.878,12208.0
2020-12-23 10:40:00,269.0,269.68,269.0,269.46,12255.0,253.8591,254.5009,253.8591,254.2932,12255.0
2020-12-23 10:50:00,269.51,269.86,269.22,269.3,14334.0,254.3404,254.6707,254.0668,254.1423,14334.0
2020-12-23 11:00:00,269.24,269.37,268.92,269.28,16345.0,254.0856,254.2083,253.7836,254.1234,16345.0
2020-12-23 11:10:00,269.37,269.77,269.34,269.45,7230.0,254.2083,254.5858,254.18,254.2838,7230.0
2020-12-23 11:20:00,269.54,269.94,269.33,269.42,8637.0,254.3687,254.7462,254.1706,254.2555,8637.0
2020-12-23 11:30:00,269.42,269.42,268.74,269.01,5081.0,254.2555,254.2555,253.6138,253.8686,5081.0
2020-12-23 11:40:00,269.03,269.1,268.72,268.76,5302.0,253.8874,253.9535,253.5949,253.6326,5302.0
2020-12-23 11:50:00,268.83,269.3,268.72,269.27,4260.0,253.6987,254.1423,253.5949,254.1139,4260.0
2020-12-23 12:00:00,269.36,269.37,268.97,269.04,8993.0,254.1989,254.2083,253.8308,253.8969,8993.0
2020-12-23 12:10:00,269.12,269.44,269.0,269.2,6552.0,253.9724,254.2744,253.8591,254.0479,6552.0
2020-12-23 12:20:00,269.11,269.18,268.76,268.89,9835.0,253.9629,254.029,253.6326,253.7553,9835.0
2020-12-23 12:30:00,268.88,269.14,268.79,269.06,6192.0,253.7459,253.9913,253.661,253.9158,6192.0
2020-12-23 12:40:00,269.06,269.19,268.89,269.0,5090.0,253.9158,254.0384,253.7553,253.8591,5090.0
2020-12-23 12:50:00,269.01,269.02,268.65,268.85,31937.0,253.8686,253.878,253.5288,253.7176,31937.0
2020-12-23 13:00:00,268.85,269.21,268.75,268.96,16051.0,253.7176,254.0573,253.6232,253.8214,16051.0
2020-12-23 13:10:00,269.05,269.31,268.88,268.88,8776.0,253.9063,254.1517,253.7459,253.7459,8776.0
2020-12-23 13:20:00,268.86,269.06,268.81,268.98,5557.0,253.727,253.9158,253.6798,253.8403,5557.0
2020-12-23 13:30:00,268.97,268.97,268.62,268.91,5369.0,253.8308,253.8308,253.5005,253.7742,5369.0
2020-12-23 13:40:00,268.81,269.01,268.69,268.94,4674.0,253.6798,253.8686,253.5666,253.8025,4674.0
2020-12-23 13:50:00,268.86,269.0,268.71,268.82,6091.0,253.727,253.8591,253.5855,253.6893,6091.0
2020-12-23 14:00:00,268.91,269.04,268.88,268.93,7859.0,253.7742,253.8969,253.7459,253.7931,7859.0
2020-12-23 14:10:00,268.89,269.14,268.88,269.0,5870.0,253.7553,253.9913,253.7459,253.8591,5870.0
2020-12-23 14:20:00,269.05,269.08,268.97,268.98,7299.0,253.9063,253.9346,253.8308,253.8403,7299.0
2020-12-23 14:30:00,268.97,269.17,268.88,269.04,9449.0,253.8308,254.0196,253.7459,253.8969,9449.0
2020-12-23 14:40:00,269.12,269.49,269.12,269.36,7408.0,253.9724,254.3216,253.9724,254.1989,7408.0
2020-12-23 14:50:00,269.45,269.46,269.14,269.18,13294.0,254.2838,254.2932,253.9913,254.029,13294.0
2020-12-23 15:00:00,269.26,269.5,269.24,269.5,12386.0,254.1045,254.331,254.0856,254.331,12386.0
2020-12-23 15:10:00,269.5,269.62,269.28,269.42,16088.0,254.331,254.4442,254.1234,254.2555,16088.0
2020-12-23 15:20:00,269.41,269.46,269.14,269.21,17651.0,254.2461,254.2932,253.9913,254.0573,17651.0
2020-12-23 15:30:00,269.25,269.61,269.25,269.46,14428.0,254.0951,254.4348,254.0951,254.2932,14428.0
2020-12-23 15:40:00,269.48,269.58,269.19,269.24,19274.0,254.3121,254.4065,254.0384,254.0856,19274.0
2020-12-23 15:50:00,269.15,269.24,267.83,267.83,85393.0,254.0007,254.0856,252.755,252.755,85393.0
2020-12-24 09:30:00,267.93,269.0,267.78,267.88,10667.0,252.8494,253.8591,252.7078,252.8022,10667.0
2020-12-24 09:40:00,267.85,268.38,267.31,267.33,5484.0,252.7739,253.274,252.2643,252.2831,5484.0
2020-12-24 09:50:00,267.35,268.13,267.34,267.95,13326.0,252.302,253.0381,252.2926,252.8682,13326.0
2020-12-24 10:00:00,267.91,268.0,267.46,267.57,5551.0,252.8305,252.9154,252.4058,252.5096,5551.0
2020-12-24 10:10:00,267.48,267.85,267.48,267.52,2862.0,252.4247,252.7739,252.4247,252.4624,2862.0
2020-12-24 10:20:00,267.68,268.03,267.62,267.78,3470.0,252.6134,252.9437,252.5568,252.7078,3470.0
2020-12-24 10:30:00,267.82,268.14,267.82,268.07,1829.0,252.7456,253.0475,252.7456,252.9815,1829.0
2020-12-24 10:40:00,268.14,268.31,267.73,268.05,5940.0,253.0475,253.208,252.6606,252.9626,5940.0
2020-12-24 10:50:00,268.11,268.8,268.05,268.77,7080.0,253.0192,253.6704,252.9626,253.6421,7080.0
2020-12-24 11:00:00,268.56,268.68,268.23,268.57,5063.0,253.4439,253.5571,253.1325,253.4533,5063.0
2020-12-24 11:10:00,268.66,268.74,268.48,268.48,7087.0,253.5383,253.6138,253.3684,253.3684,7087.0
2020-12-24 11:20:00,268.55,268.6,268.16,268.17,5395.0,253.4345,253.4817,253.0664,253.0759,5395.0
2020-12-24 11:30:00,268.11,268.22,267.73,267.78,5471.0,253.0192,253.123,252.6606,252.7078,5471.0
2020-12-24 11:40:00,267.72,267.86,267.4,267.66,8520.0,252.6512,252.7833,252.3492,252.5946,8520.0
2020-12-24 11:50:00,267.66,267.94,267.5,267.92,2690.0,252.5946,252.8588,252.4436,252.8399,2690.0
2020-12-24 12:00:00,267.84,267.89,267.47,267.73,9177.0,252.7644,252.8116,252.4153,252.6606,9177.0
2020-12-24 12:10:00,267.77,267.98,267.59,267.69,6063.0,252.6984,252.8965,252.5285,252.6229,6063.0
2020-12-24 12:20:00,267.82,268.0,267.69,267.94,6681.0,252.7456,252.9154,252.6229,252.8588,6681.0
2020-12-24 12:30:00,268.04,268.72,268.04,268.68,4484.0,252.9532,253.5949,252.9532,253.5571,4484.0
2020-12-24 12:40:00,268.68,269.24,268.53,269.24,10504.0,253.5571,254.0856,253.4156,254.0856,10504.0
2020-12-24 12:50:00,269.34,269.58,268.64,269.22,32816.0,254.18,254.4065,253.5194,254.0668,32816.0
2020-12-28 09:30:00,273.43,273.56,270.32,270.35,44904.0,258.0398,258.1625,255.1048,255.1331,44904.0
2020-12-28 09:40:00,270.52,271.28,270.37,271.09,12150.0,255.2936,256.0108,255.152,255.8315,12150.0
2020-12-28 09:50:00,271.12,271.12,270.36,270.66,8002.0,255.8598,255.8598,255.1426,255.4257,8002.0
2020-12-28 10:00:00,270.94,271.01,270.04,270.24,8559.0,255.6899,255.756,254.8406,255.0293,8559.0
2020-12-28 10:10:00,270.14,270.77,269.75,269.77,20435.0,254.935,255.5295,254.5669,254.5858,20435.0
2020-12-28 10:20:00,269.81,270.79,269.59,270.48,7867.0,254.6235,255.5484,254.4159,255.2558,7867.0
2020-12-28 10:30:00,270.48,270.83,269.98,270.42,10855.0,255.2558,255.5861,254.784,255.1992,10855.0
2020-12-28 10:40:00,270.33,270.36,269.62,269.82,7562.0,255.1143,255.1426,254.4442,254.633,7562.0
2020-12-28 10:50:00,269.75,270.06,269.68,269.88,11077.0,254.5669,254.8595,254.5009,254.6896,11077.0
2020-12-28 11:00:00,269.8,270.01,269.55,269.86,17338.0,254.6141,254.8123,254.3782,254.6707,17338.0
2020-12-28 11:10:00,269.86,270.06,269.51,270.01,10883.0,254.6707,254.8595,254.3404,254.8123,10883.0
2020-12-28 11:20:00,270.09,270.38,269.97,269.99,7981.0,254.8878,255.1615,254.7745,254.7934,7981.0
2020-12-28 11:30:00,270.0,270.06,269.64,269.73,3986.0,254.8029,254.8595,254.4631,254.548,3986.0
2020-12-28 11:40:00,269.72,270.13,269.72,269.92,4483.0,254.5386,254.9255,254.5386,254.7274,4483.0
2020-12-28 11:50:00,269.81,269.84,268.55,268.88,14419.0,254.6235,254.6519,253.4345,253.7459,14419.0
2020-12-28 12:00:00,268.91,269.19,268.85,269.1,4155.0,253.7742,254.0384,253.7176,253.9535,4155.0
2020-12-28 12:10:00,268.99,269.2,268.88,268.91,8957.0,253.8497,254.0479,253.7459,253.7742,8957.0
2020-12-28 12:20:00,268.97,269.03,268.71,268.75,3986.0,253.8308,253.8874,253.5855,253.6232,3986.0
2020-12-28 12:30:00,268.73,269.16,268.71,268.99,3915.0,253.6043,254.0101,253.5855,253.8497,3915.0
2020-12-28 12:40:00,269.01,269.07,268.9,268.96,4622.0,253.8686,253.9252,253.7648,253.8214,4622.0
2020-12-28 12:50:00,268.93,269.02,268.65,268.86,10112.0,253.7931,253.878,253.5288,253.727,10112.0
2020-12-28 13:00:00,268.93,269.0,268.7,268.7,7309.0,253.7931,253.8591,253.576,253.576,7309.0
2020-12-28 13:10:00,268.74,268.97,268.49,268.52,5165.0,253.6138,253.8308,253.3778,253.4062,5165.0
2020-12-28 13:20:00,268.59,268.68,268.35,268.37,3271.0,253.4722,253.5571,253.2457,253.2646,3271.0
2020-12-28 13:30:00,268.41,268.74,268.37,268.57,5025.0,253.3023,253.6138,253.2646,253.4533,5025.0
2020-12-28 13:40:00,268.56,268.64,268.46,268.46,7089.0,253.4439,253.5194,253.3495,253.3495,7089.0
2020-12-28 13:50:00,268.5,268.59,268.36,268.5,2743.0,253.3873,253.4722,253.2552,253.3873,2743.0
2020-12-28 14:00:00,268.5,268.83,268.44,268.73,3738.0,253.3873,253.6987,253.3307,253.6043,3738.0
2020-12-28 14:10:00,268.72,268.79,268.37,268.54,8266.0,253.5949,253.661,253.2646,253.425,8266.0
2020-12-28 14:20:00,268.54,268.62,268.33,268.5,4490.0,253.425,253.5005,253.2268,253.3873,4490.0
2020-12-28 14:30:00,268.49,268.73,268.36,268.52,3810.0,253.3778,253.6043,253.2552,253.4062,3810.0
2020-12-28 14:40:00,268.54,268.67,268.4,268.44,3878.0,253.425,253.5477,253.2929,253.3307,3878.0
2020-12-28 14:50:00,268.44,268.76,268.44,268.62,6879.0,253.3307,253.6326,253.3307,253.5005,6879.0
2020-12-28 15:00:00,268.66,268.84,268.58,268.62,10461.0,253.5383,253.7081,253.4628,253.5005,10461.0
2020-12-28 15:10:00,268.54,268.67,268.35,268.35,6098.0,253.425,253.5477,253.2457,253.2457,6098.0
2020-12-28 15:20:00,268.34,268.46,268.05,268.14,9682.0,253.2363,253.3495,252.9626,253.0475,9682.0
2020-12-28 15:30:00,268.16,268.27,267.84,268.0,7953.0,253.0664,253.1702,252.7644,252.9154,7953.0
2020-12-28 15:40:00,267.99,268.39,267.96,268.0,10130.0,252.906,253.2835,252.8777,252.9154,10130.0
2020-12-28 15:50:00,268.03,268.17,267.4,267.46,62706.0,252.9437,253.0759,252.3492,252.4058,62706.0
2020-12-29 09:30:00,269.17,269.54,267.75,268.32,29665.0,254.0196,254.3687,252.6795,253.2174,29665.0
2020-12-29 09:40:00,268.44,268.44,267.11,267.72,7158.0,253.3307,253.3307,252.0755,252.6512,7158.0
2020-12-29 09:50:00,267.5,267.5,266.31,266.68,5095.0,252.4436,252.4436,251.3205,251.6697,5095.0
2020-12-29 10:00:00,266.84,267.02,266.48,266.61,8684.0,251.8207,251.9906,251.481,251.6037,8684.0
2020-12-29 10:10:00,266.7,266.7,265.65,265.67,12916.0,251.6886,251.6886,250.6977,250.7166,12916.0
2020-12-29 10:20:00,265.79,266.83,265.78,266.1,14174.0,250.8298,251.8113,250.8204,251.1224,14174.0
2020-12-29 10:30:00,266.09,266.62,266.0,266.43,20692.0,251.1129,251.6131,251.028,251.4338,20692.0
2020-12-29 10:40:00,266.44,267.52,266.3,266.91,14804.0,251.4432,252.4624,251.3111,251.8868,14804.0
2020-12-29 10:50:00,266.86,267.44,266.68,266.87,6893.0,251.8396,252.3869,251.6697,251.849,6893.0
2020-12-29 11:00:00,266.85,267.0,266.4,267.0,5267.0,251.8302,251.9717,251.4055,251.9717,5267.0
2020-12-29 11:10:00,267.0,267.14,266.8,266.81,4315.0,251.9717,252.1038,251.783,251.7924,4315.0
2020-12-29 11:20:00,266.94,267.2,266.82,266.88,5026.0,251.9151,252.1605,251.8018,251.8585,5026.0
2020-12-29 11:30:00,266.85,266.92,266.4,266.8,26851.0,251.8302,251.8962,251.4055,251.783,26851.0
2020-12-29 11:40:00,266.62,266.68,266.22,266.3,4806.0,251.6131,251.6697,251.2356,251.3111,4806.0
2020-12-29 11:50:00,266.35,266.38,265.95,266.19,6740.0,251.3583,251.3866,250.9808,251.2073,6740.0
2020-12-29 12:00:00,266.26,266.6,266.23,266.5,3460.0,251.2734,251.5942,251.245,251.4999,3460.0
2020-12-29 12:10:00,266.4,266.4,266.01,266.01,8642.0,251.4055,251.4055,251.0374,251.0374,8642.0
2020-12-29 12:20:00,266.05,266.06,265.35,265.54,9603.0,251.0752,251.0846,250.4146,250.5939,9603.0
2020-12-29 12:30:00,265.52,265.57,264.82,264.9,8333.0,250.575,250.6222,249.9144,249.9899,8333.0
2020-12-29 12:40:00,264.91,265.26,264.31,264.35,7851.0,249.9993,250.3296,249.4331,249.4709,7851.0
2020-12-29 12:50:00,264.28,264.42,263.61,264.01,16500.0,249.4048,249.5369,248.7725,249.15,16500.0
2020-12-29 13:00:00,264.01,264.01,263.12,263.16,13685.0,249.15,249.15,248.3101,248.3478,13685.0
2020-12-29 13:10:00,263.12,263.49,262.84,263.37,11600.0,248.3101,248.6593,248.0459,248.546,11600.0
2020-12-29 13:20:00,263.35,263.53,263.14,263.43,7980.0,248.5272,248.697,248.329,248.6026,7980.0
2020-12-29 13:30:00,263.38,263.38,263.03,263.3,9220.0,248.5555,248.5555,248.2252,248.48,9220.0
2020-12-29 13:40:00,263.39,263.45,263.25,263.4,6149.0,248.5649,248.6215,248.4328,248.5743,6149.0
2020-12-29 13:50:00,263.44,263.84,263.43,263.67,20113.0,248.6121,248.9896,248.6026,248.8291,20113.0
2020-12-29 14:00:00,263.56,263.84,263.41,263.55,25720.0,248.7253,248.9896,248.5838,248.7159,25720.0
2020-12-29 14:10:00,263.53,263.62,263.04,263.35,31731.0,248.697,248.782,248.2346,248.5272,31731.0
2020-12-29 14:20:00,263.31,263.85,263.3,263.57,24569.0,248.4894,248.999,248.48,248.7348,24569.0
2020-12-29 14:30:00,263.58,263.84,263.56,263.71,3572.0,248.7442,248.9896,248.7253,248.8669,3572.0
2020-12-29 14:40:00,263.9,264.03,263.69,263.9,3383.0,249.0462,249.1689,248.848,249.0462,3383.0
2020-12-29 14:50:00,264.05,264.28,263.85,264.12,9231.0,249.1878,249.4048,248.999,249.2538,9231.0
2020-12-29 15:00:00,264.13,264.42,264.12,264.24,10217.0,249.2632,249.5369,249.2538,249.3671,10217.0
2020-12-29 15:10:00,264.41,264.83,264.4,264.7,11561.0,249.5275,249.9238,249.5181,249.8012,11561.0
2020-12-29 15:20:00,264.71,265.38,264.71,265.38,12723.0,249.8106,250.4429,249.8106,250.4429,12723.0
2020-12-29 15:30:00,265.39,265.79,265.33,265.74,14020.0,250.4523,250.8298,250.3957,250.7826,14020.0
2020-12-29 15:40:00,265.73,265.91,265.56,265.75,18082.0,250.7732,250.9431,250.6128,250.7921,18082.0
2020-12-29 15:50:00,265.69,265.96,265.03,265.39,59350.0,250.7354,250.9902,250.1126,250.4523,59350.0
2020-12-30 09:30:00,266.0,267.59,266.0,267.55,28001.0,251.7448,253.2496,251.7448,253.2117,28001.0
2020-12-30 09:40:00,267.62,268.36,267.25,267.75,13743.0,253.278,253.9783,252.9278,253.401,13743.0
2020-12-30 09:50:00,267.75,268.23,267.36,267.83,11659.0,253.401,253.8553,253.0319,253.4767,11659.0
2020-12-30 10:00:00,268.06,268.15,267.31,267.31,8882.0,253.6944,253.7796,252.9846,252.9846,8882.0
2020-12-30 10:10:00,267.31,267.32,266.64,266.87,10283.0,252.9846,252.9941,252.3505,252.5682,10283.0
2020-12-30 10:20:00,266.7,267.04,266.7,266.75,7935.0,252.4073,252.7291,252.4073,252.4546,7935.0
2020-12-30 10:30:00,266.76,267.27,266.66,266.99,6254.0,252.4641,252.9468,252.3694,252.6818,6254.0
2020-12-30 10:40:00,266.98,267.16,266.85,267.12,6091.0,252.6723,252.8426,252.5493,252.8048,6091.0
2020-12-30 10:50:00,267.02,267.03,266.66,266.8,4045.0,252.7101,252.7196,252.3694,252.5019,4045.0
2020-12-30 11:00:00,266.55,266.72,266.37,266.5,6689.0,252.2653,252.4262,252.095,252.218,6689.0
2020-12-30 11:10:00,266.63,266.63,266.13,266.26,3955.0,252.341,252.341,251.8678,251.9909,3955.0
2020-12-30 11:20:00,266.08,266.4,266.04,266.2,3617.0,251.8205,252.1234,251.7827,251.9341,3617.0
2020-12-30 11:30:00,266.05,266.17,265.9,265.99,3377.0,251.7921,251.9057,251.6502,251.7353,3377.0
2020-12-30 11:40:00,265.97,266.07,265.54,265.57,2497.0,251.7164,251.8111,251.3095,251.3379,2497.0
2020-12-30 11:50:00,265.64,265.93,265.64,265.93,8571.0,251.4041,251.6786,251.4041,251.6786,8571.0
2020-12-30 12:00:00,265.97,266.18,265.58,265.95,9702.0,251.7164,251.9152,251.3473,251.6975,9702.0
2020-12-30 12:10:00,265.95,266.32,265.95,266.32,2800.0,251.6975,252.0477,251.6975,252.0477,2800.0
2020-12-30 12:20:00,266.32,266.53,266.28,266.43,6410.0,252.0477,252.2464,252.0098,252.1518,6410.0
2020-12-30 12:30:00,266.45,266.61,266.35,266.59,3914.0,252.1707,252.3221,252.0761,252.3032,3914.0
2020-12-30 12:40:00,266.52,266.77,266.4,266.5,5311.0,252.2369,252.4735,252.1234,252.218,5311.0
2020-12-30 12:50:00,266.58,267.05,266.54,266.93,8380.0,252.2937,252.7385,252.2559,252.625,8380.0
2020-12-30 13:00:00,266.94,267.23,266.93,267.04,13675.0,252.6344,252.9089,252.625,252.7291,13675.0
2020-12-30 13:10:00,267.09,267.27,266.96,267.16,5804.0,252.7764,252.9468,252.6534,252.8426,5804.0
2020-12-30 13:20:00,267.15,267.15,266.69,266.69,6370.0,252.8332,252.8332,252.3978,252.3978,6370.0
2020-12-30 13:30:00,266.65,266.68,266.37,266.5,2380.0,252.36,252.3884,252.095,252.218,2380.0
2020-12-30 13:40:00,266.55,266.95,266.22,266.95,32927.0,252.2653,252.6439,251.953,252.6439,32927.0
2020-12-30 13:50:00,266.95,267.0,266.35,266.36,25458.0,252.6439,252.6912,252.0761,252.0855,25458.0
2020-12-30 14:00:00,266.23,266.37,265.9,265.9,6381.0,251.9625,252.095,251.6502,251.6502,6381.0
2020-12-30 14:10:00,265.89,265.89,265.5,265.5,8641.0,251.6407,251.6407,251.2716,251.2716,8641.0
2020-12-30 14:20:00,265.5,265.83,265.49,265.78,5780.0,251.2716,251.5839,251.2621,251.5366,5780.0
2020-12-30 14:30:00,265.76,265.86,265.56,265.86,3486.0,251.5177,251.6123,251.3284,251.6123,3486.0
2020-12-30 14:40:00,265.99,266.1,265.86,266.09,2771.0,251.7353,251.8395,251.6123,251.83,2771.0
2020-12-30 14:50:00,265.98,266.04,265.7,265.72,5570.0,251.7259,251.7827,251.4609,251.4798,5570.0
2020-12-30 15:00:00,265.72,265.94,265.72,265.91,4118.0,251.4798,251.688,251.4798,251.6596,4118.0
2020-12-30 15:10:00,265.96,266.16,265.77,265.95,5221.0,251.707,251.8962,251.5271,251.6975,5221.0
2020-12-30 15:20:00,265.96,266.18,265.86,266.18,5137.0,251.707,251.9152,251.6123,251.9152,5137.0
2020-12-30 15:30:00,266.26,266.3,266.16,266.27,6128.0,251.9909,252.0287,251.8962,252.0003,6128.0
2020-12-30 15:40:00,266.25,266.52,266.04,266.25,13777.0,251.9814,252.2369,251.7827,251.9814,13777.0
2020-12-30 15:50:00,266.37,266.87,266.02,266.33,58592.0,252.095,252.5682,251.7637,252.0571,58592.0
2020-12-31 09:30:00,266.76,266.76,265.45,265.67,13195.0,252.4641,252.4641,251.2243,251.4325,13195.0
2020-12-31 09:40:00,265.63,266.5,265.51,266.08,4270.0,251.3946,252.218,251.2811,251.8205,4270.0
2020-12-31 09:50:00,266.05,267.15,265.95,267.09,5376.0,251.7921,252.8332,251.6975,252.7764,5376.0
2020-12-31 10:00:00,267.15,267.56,266.83,267.1,8249.0,252.8332,253.2212,252.5303,252.7859,8249.0
2020-12-31 10:10:00,267.18,267.5,267.04,267.17,8399.0,252.8616,253.1644,252.7291,252.8521,8399.0
2020-12-31 10:20:00,267.3,267.53,267.0,267.27,4530.0,252.9751,253.1928,252.6912,252.9468,4530.0
2020-12-31 10:30:00,267.2,267.78,267.2,267.67,5333.0,252.8805,253.4294,252.8805,253.3253,5333.0
2020-12-31 10:40:00,267.73,267.92,267.6,267.75,3372.0,253.3821,253.5619,253.2591,253.401,3372.0
2020-12-31 10:50:00,267.59,267.69,267.26,267.26,6209.0,253.2496,253.3442,252.9373,252.9373,6209.0
2020-12-31 11:00:00,267.21,267.29,267.07,267.12,5977.0,252.89,252.9657,252.7575,252.8048,5977.0
2020-12-31 11:10:00,267.05,267.11,266.7,266.75,5682.0,252.7385,252.7953,252.4073,252.4546,5682.0
2020-12-31 11:20:00,266.76,267.14,266.7,266.9,9754.0,252.4641,252.8237,252.4073,252.5966,9754.0
2020-12-31 11:30:00,266.84,267.05,266.73,266.89,5810.0,252.5398,252.7385,252.4357,252.5871,5810.0
2020-12-31 11:40:00,266.93,267.09,266.7,266.85,8434.0,252.625,252.7764,252.4073,252.5493,8434.0
2020-12-31 11:50:00,266.96,267.51,266.87,267.4,9371.0,252.6534,253.1739,252.5682,253.0698,9371.0
2020-12-31 12:00:00,267.41,267.44,267.23,267.32,6753.0,253.0792,253.1076,252.9089,252.9941,6753.0
2020-12-31 12:10:00,267.32,267.57,267.23,267.57,2808.0,252.9941,253.2307,252.9089,253.2307,2808.0
2020-12-31 12:20:00,267.6,268.1,267.49,268.06,5518.0,253.2591,253.7323,253.155,253.6944,5518.0
2020-12-31 12:30:00,268.04,268.48,267.99,268.19,3711.0,253.6755,254.0919,253.6282,253.8174,3711.0
2020-12-31 12:40:00,268.14,268.62,268.02,268.51,5257.0,253.7701,254.2244,253.6566,254.1203,5257.0
2020-12-31 12:50:00,268.5,268.71,268.1,268.27,10986.0,254.1108,254.3096,253.7323,253.8932,10986.0
2020-12-31 13:00:00,268.32,268.4,268.09,268.26,4387.0,253.9405,254.0162,253.7228,253.8837,4387.0
2020-12-31 13:10:00,268.24,268.54,268.14,268.18,6371.0,253.8648,254.1487,253.7701,253.808,6371.0
2020-12-31 13:20:00,268.14,268.28,267.88,268.28,7777.0,253.7701,253.9026,253.5241,253.9026,7777.0
2020-12-31 13:30:00,268.15,268.2,267.78,267.82,5354.0,253.7796,253.8269,253.4294,253.4673,5354.0
2020-12-31 13:40:00,267.72,267.88,267.49,267.69,6489.0,253.3726,253.5241,253.155,253.3442,6489.0
2020-12-31 13:50:00,267.69,267.78,267.5,267.73,6469.0,253.3442,253.4294,253.1644,253.3821,6469.0
2020-12-31 14:00:00,267.62,267.78,267.4,267.57,4658.0,253.278,253.4294,253.0698,253.2307,4658.0
2020-12-31 14:10:00,267.55,268.25,267.54,267.91,6379.0,253.2117,253.8742,253.2023,253.5525,6379.0
2020-12-31 14:20:00,268.02,268.05,267.78,267.84,5273.0,253.6566,253.685,253.4294,253.4862,5273.0
2020-12-31 14:30:00,267.82,268.11,267.65,267.97,11878.0,253.4673,253.7417,253.3064,253.6092,11878.0
2020-12-31 14:40:00,268.02,268.13,267.88,267.93,3574.0,253.6566,253.7607,253.5241,253.5714,3574.0
2020-12-31 14:50:00,267.98,268.0,267.54,267.69,8928.0,253.6187,253.6376,253.2023,253.3442,8928.0
2020-12-31 15:00:00,267.58,267.93,267.44,267.88,8423.0,253.2401,253.5714,253.1076,253.5241,8423.0
2020-12-31 15:10:00,267.8,268.16,267.79,268.11,10480.0,253.4483,253.7891,253.4389,253.7417,10480.0
2020-12-31 15:20:00,268.12,268.24,267.95,268.12,9272.0,253.7512,253.8648,253.5903,253.7512,9272.0
2020-12-31 15:30:00,267.99,268.18,267.82,267.86,8388.0,253.6282,253.808,253.4673,253.5051,8388.0
2020-12-31 15:40:00,267.84,268.4,267.61,267.95,27084.0,253.4862,254.0162,253.2685,253.5903,27084.0
2020-12-31 15:50:00,268.0,269.19,268.0,269.04,94137.0,253.6376,254.7639,253.6376,254.6219,94137.0
2021-01-04 09:30:00,271.81,273.06,271.5,272.56,115803.0,257.2434,258.4265,256.9501,257.9533,115803.0
2021-01-04 09:40:00,272.71,273.75,272.49,272.59,72861.0,258.0952,259.0795,257.887,257.9816,72861.0
2021-01-04 09:50:00,272.48,272.58,271.41,271.9,64801.0,257.8775,257.9722,256.8649,257.3286,64801.0
2021-01-04 10:00:00,272.1,272.15,271.38,271.73,64350.0,257.5179,257.5652,256.8365,257.1677,64350.0
2021-01-04 10:10:00,271.55,272.62,271.55,272.21,50365.0,256.9974,258.01,256.9974,257.622,50365.0
2021-01-04 10:20:00,272.24,272.72,271.74,272.71,43801.0,257.6504,258.1047,257.1772,258.0952,43801.0
2021-01-04 10:30:00,272.52,272.54,271.38,271.69,33747.0,257.9154,257.9343,256.8365,257.1299,33747.0
2021-01-04 10:40:00,271.63,272.16,271.37,271.71,45353.0,257.0731,257.5747,256.827,257.1488,45353.0
2021-01-04 10:50:00,271.49,271.53,269.81,270.29,58540.0,256.9406,256.9785,255.3506,255.8049,58540.0
2021-01-04 11:00:00,270.2,270.39,268.16,268.53,48507.0,255.7197,255.8995,253.7891,254.1392,48507.0
2021-01-04 11:10:00,268.52,269.95,268.34,269.64,41523.0,254.1298,255.4831,253.9594,255.1897,41523.0
2021-01-04 11:20:00,269.63,270.1,269.44,269.64,61283.0,255.1803,255.6251,255.0005,255.1897,61283.0
2021-01-04 11:30:00,269.63,269.77,268.2,268.2,22940.0,255.1803,255.3128,253.8269,253.8269,22940.0
2021-01-04 11:40:00,268.14,268.14,267.24,267.39,13912.0,253.7701,253.7701,252.9184,253.0603,13912.0
2021-01-04 11:50:00,267.44,267.69,265.77,265.9,19432.0,253.1076,253.3442,251.5271,251.6502,19432.0
2021-01-04 12:00:00,265.92,266.63,264.84,265.07,25684.0,251.6691,252.341,250.647,250.8647,25684.0
2021-01-04 12:10:00,265.17,265.3,263.85,265.17,31823.0,250.9593,251.0823,249.71,250.9593,31823.0
2021-01-04 12:20:00,265.09,266.6,264.85,266.42,68888.0,250.8836,252.3127,250.6564,252.1423,68888.0
2021-01-04 12:30:00,266.27,267.0,265.56,265.65,84492.0,252.0003,252.6912,251.3284,251.4136,84492.0
2021-01-04 12:40:00,265.32,265.46,264.78,265.23,19807.0,251.1013,251.2338,250.5902,251.0161,19807.0
2021-01-04 12:50:00,265.28,266.82,265.18,266.82,46774.0,251.0634,252.5209,250.9688,252.5209,46774.0
2021-01-04 13:00:00,266.82,267.25,266.51,267.04,30668.0,252.5209,252.9278,252.2275,252.7291,30668.0
2021-01-04 13:10:00,267.0,267.99,266.99,267.77,23776.0,252.6912,253.6282,252.6818,253.42,23776.0
2021-01-04 13:20:00,267.75,268.68,267.69,268.57,13023.0,253.401,254.2812,253.3442,254.1771,13023.0
2021-01-04 13:30:00,268.66,268.97,268.25,268.65,39757.0,254.2623,254.5556,253.8742,254.2528,39757.0
2021-01-04 13:40:00,268.81,269.28,268.59,269.12,52120.0,254.4042,254.849,254.196,254.6976,52120.0
2021-01-04 13:50:00,269.22,269.99,268.99,269.14,97848.0,254.7922,255.521,254.5746,254.7165,97848.0
2021-01-04 14:00:00,269.16,269.17,267.7,267.9,15615.0,254.7355,254.7449,253.3537,253.543,15615.0
2021-01-04 14:10:00,267.89,269.0,267.89,268.14,73367.0,253.5335,254.584,253.5335,253.7701,73367.0
2021-01-04 14:20:00,268.11,268.66,267.34,267.48,20174.0,253.7417,254.2623,253.013,253.1455,20174.0
2021-01-04 14:30:00,267.39,267.39,266.19,266.62,17083.0,253.0603,253.0603,251.9246,252.3316,17083.0
2021-01-04 14:40:00,266.58,266.83,266.21,266.44,14752.0,252.2937,252.5303,251.9436,252.1612,14752.0
2021-01-04 14:50:00,266.35,267.44,266.04,267.16,13414.0,252.0761,253.1076,251.7827,252.8426,13414.0
2021-01-04 15:00:00,267.17,267.31,266.21,266.6,17877.0,252.8521,252.9846,251.9436,252.3127,17877.0
2021-01-04 15:10:00,266.75,267.18,266.62,266.68,16359.0,252.4546,252.8616,252.3316,252.3884,16359.0
2021-01-04 15:20:00,266.84,267.27,266.67,267.07,18901.0,252.5398,252.9468,252.3789,252.7575,18901.0
2021-01-04 15:30:00,266.94,267.89,266.66,267.51,33899.0,252.6344,253.5335,252.3694,253.1739,33899.0
2021-01-04 15:40:00,267.64,268.07,267.33,268.06,41211.0,253.2969,253.7039,253.0035,253.6944,41211.0
2021-01-04 15:50:00,268.25,268.26,267.15,267.74,85528.0,253.8742,253.8837,252.8332,253.3916,85528.0
2021-01-05 09:30:00,267.65,269.88,267.45,269.69,37808.0,253.3064,255.4169,253.1171,255.2371,37808.0
2021-01-05 09:40:00,269.79,270.98,269.57,269.94,38369.0,255.3317,256.4579,255.1235,255.4737,38369.0
2021-01-05 09:50:00,269.92,270.96,269.88,270.11,34724.0,255.4547,256.439,255.4169,255.6346,34724.0
2021-01-05 10:00:00,270.2,272.46,270.2,271.3,46780.0,255.7197,257.8586,255.7197,256.7608,46780.0
2021-01-05 10:10:00,271.1,272.25,271.08,271.37,19020.0,256.5715,257.6599,256.5526,256.827,19020.0
2021-01-05 10:20:00,271.35,271.67,270.94,271.21,14851.0,256.8081,257.111,256.4201,256.6756,14851.0
2021-01-05 10:30:00,271.4,271.54,270.71,271.4,17790.0,256.8554,256.9879,256.2024,256.8554,17790.0
2021-01-05 10:40:00,271.37,271.62,270.83,271.35,25869.0,256.827,257.0636,256.316,256.8081,25869.0
2021-01-05 10:50:00,271.33,272.42,271.3,271.65,13541.0,256.7892,257.8208,256.7608,257.092,13541.0
2021-01-05 11:00:00,271.61,271.88,271.29,271.69,20437.0,257.0542,257.3097,256.7513,257.1299,20437.0
2021-01-05 11:10:00,271.84,272.27,271.3,271.73,9942.0,257.2718,257.6788,256.7608,257.1677,9942.0
2021-01-05 11:20:00,271.67,273.38,271.66,273.07,19208.0,257.111,258.7293,257.1015,258.4359,19208.0
2021-01-05 11:30:00,273.0,273.44,272.94,273.4,17669.0,258.3697,258.7861,258.3129,258.7482,17669.0
2021-01-05 11:40:00,273.46,273.73,273.1,273.44,16567.0,258.805,259.0606,258.4643,258.7861,16567.0
2021-01-05 11:50:00,273.44,273.68,273.44,273.65,15735.0,258.7861,259.0132,258.7861,258.9848,15735.0
2021-01-05 12:00:00,273.83,274.25,273.71,274.15,11186.0,259.1552,259.5527,259.0416,259.458,11186.0
2021-01-05 12:10:00,274.06,274.58,273.62,273.77,24029.0,259.3729,259.865,258.9564,259.0984,24029.0
2021-01-05 12:20:00,273.82,274.07,273.69,274.0,22698.0,259.1457,259.3823,259.0227,259.3161,22698.0
2021-01-05 12:30:00,273.96,274.21,273.7,274.17,10499.0,259.2782,259.5148,259.0322,259.477,10499.0
2021-01-05 12:40:00,274.12,274.31,274.07,274.28,12995.0,259.4297,259.6095,259.3823,259.5811,12995.0
2021-01-05 12:50:00,274.3,274.67,274.28,274.51,10244.0,259.6,259.9502,259.5811,259.7988,10244.0
2021-01-05 13:00:00,274.48,274.64,274.26,274.3,9711.0,259.7704,259.9218,259.5622,259.6,9711.0
2021-01-05 13:10:00,274.35,274.44,273.71,273.8,14466.0,259.6473,259.7325,259.0416,259.1268,14466.0
2021-01-05 13:20:00,273.92,274.07,273.78,274.01,10041.0,259.2404,259.3823,259.1079,259.3255,10041.0
2021-01-05 13:30:00,274.01,274.05,273.45,273.5,15631.0,259.3255,259.3634,258.7956,258.8429,15631.0
2021-01-05 13:40:00,273.5,273.54,272.4,272.57,43040.0,258.8429,258.8807,257.8018,257.9627,43040.0
2021-01-05 13:50:00,272.54,272.54,271.62,272.27,59559.0,257.9343,257.9343,257.0636,257.6788,59559.0
2021-01-05 14:00:00,272.45,273.43,272.38,272.97,45821.0,257.8492,258.7766,257.7829,258.3413,45821.0
2021-01-05 14:10:00,272.9,273.46,272.73,272.73,28289.0,258.275,258.805,258.1141,258.1141,28289.0
2021-01-05 14:20:00,272.98,273.11,272.62,272.76,9278.0,258.3507,258.4738,258.01,258.1425,9278.0
2021-01-05 14:30:00,272.88,273.11,272.61,272.9,15473.0,258.2561,258.4738,258.0006,258.275,15473.0
2021-01-05 14:40:00,272.81,273.52,272.8,273.5,21705.0,258.1899,258.8618,258.1804,258.8429,21705.0
2021-01-05 14:50:00,273.47,273.49,272.86,273.07,22757.0,258.8145,258.8334,258.2372,258.4359,22757.0
2021-01-05 15:00:00,273.13,274.49,273.07,274.29,31956.0,258.4927,259.7798,258.4359,259.5905,31956.0
2021-01-05 15:10:00,274.32,274.65,274.12,274.6,24234.0,259.6189,259.9313,259.4297,259.8839,24234.0
2021-01-05 15:20:00,274.61,274.74,273.96,274.05,23461.0,259.8934,260.0164,259.2782,259.3634,23461.0
2021-01-05 15:30:00,274.01,274.63,273.99,274.1,42292.0,259.3255,259.9123,259.3066,259.4107,42292.0
2021-01-05 15:40:00,274.05,274.68,273.71,274.66,42535.0,259.3634,259.9596,259.0416,259.9407,42535.0
2021-01-05 15:50:00,274.68,274.76,274.22,274.28,117483.0,259.9596,260.0354,259.5243,259.5811,117483.0
2021-01-06 09:30:00,275.0,282.4,274.65,282.1,156712.0,260.2625,267.2659,259.9313,266.982,156712.0
2021-01-06 09:40:00,281.9,283.91,281.4,283.34,57805.0,266.7927,268.695,266.3195,268.1555,57805.0
2021-01-06 09:50:00,283.49,284.34,282.15,284.34,54657.0,268.2975,269.102,267.0293,269.102,54657.0
2021-01-06 10:00:00,284.53,286.49,284.04,285.86,74846.0,269.2818,271.1367,268.818,270.5405,74846.0
2021-01-06 10:10:00,285.84,287.7,285.45,285.81,96087.0,270.5216,272.2819,270.1525,270.4932,96087.0
2021-01-06 10:20:00,285.94,287.12,285.41,286.94,35639.0,270.6162,271.733,270.1146,271.5626,35639.0
2021-01-06 10:30:00,286.79,288.33,286.79,287.94,52151.0,271.4207,272.8781,271.4207,272.509,52151.0
2021-01-06 10:40:00,288.24,288.36,287.33,287.54,47434.0,272.7929,272.9065,271.9317,272.1305,47434.0
2021-01-06 10:50:00,287.45,288.42,287.27,287.76,41151.0,272.0453,272.9633,271.8749,272.3387,41151.0
2021-01-06 11:00:00,287.77,289.0,287.58,289.0,40660.0,272.3481,273.5122,272.1683,273.5122,40660.0
2021-01-06 11:10:00,288.92,289.69,288.44,289.54,54840.0,273.4365,274.1652,272.9822,274.0233,54840.0
2021-01-06 11:20:00,289.55,290.6,289.47,289.68,44644.0,274.0327,275.0265,273.957,274.1558,44644.0
2021-01-06 11:30:00,289.48,289.73,288.38,288.7,40344.0,273.9665,274.2031,272.9254,273.2283,40344.0
2021-01-06 11:40:00,288.64,289.9,288.26,289.8,32384.0,273.1715,274.364,272.8119,274.2693,32384.0
2021-01-06 11:50:00,289.8,290.44,289.7,290.19,27063.0,274.2693,274.875,274.1747,274.6384,27063.0
2021-01-06 12:00:00,290.19,290.96,290.16,290.5,22974.0,274.6384,275.3672,274.6101,274.9318,22974.0
2021-01-06 12:10:00,290.45,291.29,290.3,291.27,28019.0,274.8845,275.6795,274.7426,275.6606,28019.0
2021-01-06 12:20:00,291.25,291.25,290.71,290.96,23171.0,275.6416,275.6416,275.1306,275.3672,23171.0
2021-01-06 12:30:00,290.95,291.38,290.93,291.23,32921.0,275.3577,275.7647,275.3388,275.6227,32921.0
2021-01-06 12:40:00,291.22,292.06,291.09,291.69,29041.0,275.6132,276.4082,275.4902,276.0581,29041.0
2021-01-06 12:50:00,291.81,292.41,291.55,292.06,28573.0,276.1716,276.7395,275.9256,276.4082,28573.0
2021-01-06 13:00:00,292.17,292.2,291.49,291.75,30401.0,276.5123,276.5407,275.8688,276.1148,30401.0
2021-01-06 13:10:00,291.78,292.79,291.73,292.79,28938.0,276.1432,277.0991,276.0959,277.0991,28938.0
2021-01-06 13:20:00,292.81,292.84,291.7,291.97,27575.0,277.118,277.1464,276.0675,276.3231,27575.0
2021-01-06 13:30:00,291.96,292.25,291.88,292.15,28509.0,276.3136,276.588,276.2379,276.4934,28509.0
2021-01-06 13:40:00,292.25,292.61,291.65,291.8,26763.0,276.588,276.9288,276.0202,276.1622,26763.0
2021-01-06 13:50:00,291.9,291.92,290.89,291.25,25832.0,276.2568,276.2757,275.3009,275.6416,25832.0
2021-01-06 14:00:00,291.36,292.38,291.34,292.38,23167.0,275.7457,276.7111,275.7268,276.7111,23167.0
2021-01-06 14:10:00,292.34,292.81,290.65,290.83,28878.0,276.6732,277.118,275.0738,275.2441,28878.0
2021-01-06 14:20:00,290.9,291.21,290.0,290.17,39499.0,275.3104,275.6038,274.4586,274.6195,39499.0
2021-01-06 14:30:00,290.16,291.89,290.09,290.58,48130.0,274.6101,276.2473,274.5438,275.0075,48130.0
2021-01-06 14:40:00,290.6,291.4,289.09,289.35,48679.0,275.0265,275.7836,273.5974,273.8435,48679.0
2021-01-06 14:50:00,289.25,290.75,288.69,290.46,44322.0,273.7488,275.1684,273.2188,274.894,44322.0
2021-01-06 15:00:00,290.46,290.65,289.56,290.38,39033.0,274.894,275.0738,274.0422,274.8183,39033.0
2021-01-06 15:10:00,290.4,291.4,290.25,291.01,43598.0,274.8372,275.7836,274.6952,275.4145,43598.0
2021-01-06 15:20:00,290.98,291.34,289.42,290.58,40651.0,275.3861,275.7268,273.9097,275.0075,40651.0
2021-01-06 15:30:00,290.51,290.82,289.48,290.04,45723.0,274.9413,275.2347,273.9665,274.4965,45723.0
2021-01-06 15:40:00,289.94,290.98,289.81,290.8,62693.0,274.4018,275.3861,274.2788,275.2158,62693.0
2021-01-06 15:50:00,290.72,290.84,289.62,290.58,166890.0,275.14,275.2536,274.099,275.0075,166890.0
2021-01-07 09:30:00,293.76,297.2,293.49,296.02,123752.0,278.0171,281.2728,277.7616,280.156,123752.0
2021-01-07 09:40:00,296.03,296.22,294.08,295.94,47796.0,280.1655,280.3453,278.32,280.0803,47796.0
2021-01-07 09:50:00,295.8,296.94,295.02,296.64,49395.0,279.9478,281.0267,279.2096,280.7428,49395.0
2021-01-07 10:00:00,296.67,298.64,296.67,297.5,80456.0,280.7712,282.6356,280.7712,281.5567,80456.0
2021-01-07 10:10:00,297.5,298.38,296.85,298.04,43348.0,281.5567,282.3895,280.9415,282.0678,43348.0
2021-01-07 10:20:00,298.04,298.78,297.92,298.25,36116.0,282.0678,282.7681,281.9542,282.2665,36116.0
2021-01-07 10:30:00,298.25,298.92,298.14,298.57,29537.0,282.2665,282.9006,282.1624,282.5694,29537.0
2021-01-07 10:40:00,298.51,298.86,298.09,298.38,27741.0,282.5126,282.8438,282.1151,282.3895,27741.0
2021-01-07 10:50:00,298.18,298.34,297.41,297.85,29246.0,282.2003,282.3517,281.4715,281.8879,29246.0
2021-01-07 11:00:00,297.9,299.29,297.89,298.39,58786.0,281.9353,283.2508,281.9258,282.399,58786.0
2021-01-07 11:10:00,298.31,298.43,297.83,298.34,23733.0,282.3233,282.4369,281.869,282.3517,23733.0
2021-01-07 11:20:00,298.42,298.86,298.37,298.65,19303.0,282.4274,282.8438,282.3801,282.6451,19303.0
2021-01-07 11:30:00,298.76,299.5,298.69,299.4,30585.0,282.7492,283.4495,282.6829,283.3549,30585.0
2021-01-07 11:40:00,299.4,299.57,298.97,299.05,27088.0,283.3549,283.5158,282.9479,283.0236,27088.0
2021-01-07 11:50:00,299.0,299.09,298.57,299.09,20692.0,282.9763,283.0615,282.5694,283.0615,20692.0
2021-01-07 12:00:00,299.12,299.48,298.47,299.1,33550.0,283.0899,283.4306,282.4747,283.071,33550.0
2021-01-07 12:10:00,299.13,299.2,298.61,298.84,23081.0,283.0993,283.1656,282.6072,282.8249,23081.0
2021-01-07 12:20:00,298.79,299.4,298.65,299.35,23230.0,282.7776,283.3549,282.6451,283.3076,23230.0
2021-01-07 12:30:00,299.35,299.42,299.1,299.34,22587.0,283.3076,283.3738,283.071,283.2981,22587.0
2021-01-07 12:40:00,299.26,299.57,299.04,299.54,34698.0,283.2224,283.5158,283.0142,283.4874,34698.0
2021-01-07 12:50:00,299.5,300.27,299.45,300.15,49962.0,283.4495,284.1783,283.4022,284.0647,49962.0
2021-01-07 13:00:00,300.21,300.56,299.58,299.64,23667.0,284.1215,284.4527,283.5252,283.582,23667.0
2021-01-07 13:10:00,299.68,300.05,299.6,299.86,21091.0,283.6199,283.97,283.5442,283.7902,21091.0
2021-01-07 13:20:00,299.82,299.85,299.21,299.64,17149.0,283.7524,283.7808,283.1751,283.582,17149.0
2021-01-07 13:30:00,299.63,300.11,299.49,299.58,27183.0,283.5725,284.0268,283.4401,283.5252,27183.0
2021-01-07 13:40:00,299.62,300.09,299.59,299.72,20271.0,283.5631,284.0079,283.5347,283.6577,20271.0
2021-01-07 13:50:00,299.78,299.81,299.07,299.64,22971.0,283.7145,283.7429,283.0426,283.582,22971.0
2021-01-07 14:00:00,299.62,299.83,299.35,299.64,18494.0,283.5631,283.7618,283.3076,283.582,18494.0
2021-01-07 14:10:00,299.56,299.57,299.16,299.2,14802.0,283.5063,283.5158,283.1277,283.1656,14802.0
2021-01-07 14:20:00,299.17,299.18,298.17,298.5,25117.0,283.1372,283.1467,282.1908,282.5031,25117.0
2021-01-07 14:30:00,298.61,299.25,298.56,299.07,23399.0,282.6072,283.2129,282.5599,283.0426,23399.0
2021-01-07 14:40:00,299.02,299.1,298.31,298.71,14883.0,282.9952,283.071,282.3233,282.7019,14883.0
2021-01-07 14:50:00,298.73,299.68,298.72,299.51,21961.0,282.7208,283.6199,282.7113,283.459,21961.0
2021-01-07 15:00:00,299.56,300.03,299.43,299.49,28484.0,283.5063,283.9511,283.3833,283.4401,28484.0
2021-01-07 15:10:00,299.49,299.55,299.11,299.23,19439.0,283.4401,283.4968,283.0804,283.194,19439.0
2021-01-07 15:20:00,299.19,299.74,299.02,299.19,23888.0,283.1561,283.6767,282.9952,283.1561,23888.0
2021-01-07 15:30:00,299.19,299.27,298.46,299.25,41189.0,283.1561,283.2318,282.4652,283.2129,41189.0
2021-01-07 15:40:00,299.29,300.04,299.26,300.0,44458.0,283.2508,283.9606,283.2224,283.9227,44458.0
2021-01-07 15:50:00,299.94,300.2,299.27,299.86,152584.0,283.8659,284.112,283.2318,283.7902,152584.0
2021-01-08 09:30:00,297.55,300.48,297.21,298.32,84076.0,281.604,284.377,281.2822,282.3328,84076.0
2021-01-08 09:40:00,298.33,299.2,297.58,297.79,34657.0,282.3422,283.1656,281.6324,281.8312,34657.0
2021-01-08 09:50:00,297.78,297.9,296.02,296.49,42851.0,281.8217,281.9353,280.156,280.6008,42851.0
2021-01-08 10:00:00,296.56,296.8,296.27,296.5,57558.0,280.6671,280.8942,280.3926,280.6103,57558.0
2021-01-08 10:10:00,296.5,296.75,295.18,296.75,67591.0,280.6103,280.8469,279.361,280.8469,67591.0
2021-01-08 10:20:00,296.73,296.98,294.56,294.56,55914.0,280.828,281.0646,278.7743,278.7743,55914.0
2021-01-08 10:30:00,294.56,294.97,293.89,294.03,73285.0,278.7743,279.1623,278.1402,278.2727,73285.0
2021-01-08 10:40:00,294.47,296.31,294.47,296.11,30667.0,278.6891,280.4305,278.6891,280.2412,30667.0
2021-01-08 10:50:00,296.14,296.54,295.73,296.0,20846.0,280.2696,280.6481,279.8816,280.1371,20846.0
2021-01-08 11:00:00,296.0,296.4,295.09,295.1,27883.0,280.1371,280.5156,279.2759,279.2853,27883.0
2021-01-08 11:10:00,295.19,295.77,294.26,294.26,26032.0,279.3705,279.9194,278.4903,278.4903,26032.0
2021-01-08 11:20:00,294.38,294.89,294.07,294.25,17896.0,278.6039,279.0866,278.3105,278.4809,17896.0
2021-01-08 11:30:00,294.12,294.71,293.92,294.15,16626.0,278.3578,278.9162,278.1686,278.3862,16626.0
2021-01-08 11:40:00,294.23,295.04,294.01,294.55,12657.0,278.4619,279.2285,278.2537,278.7648,12657.0
2021-01-08 11:50:00,294.44,294.44,293.58,293.9,14200.0,278.6607,278.6607,277.8468,278.1496,14200.0
2021-01-08 12:00:00,294.0,294.42,293.32,293.58,14047.0,278.2443,278.6418,277.6007,277.8468,14047.0
2021-01-08 12:10:00,293.53,294.08,293.34,293.99,18547.0,277.7995,278.32,277.6196,278.2348,18547.0
2021-01-08 12:20:00,294.05,294.25,293.9,294.03,19486.0,278.2916,278.4809,278.1496,278.2727,19486.0
2021-01-08 12:30:00,294.06,294.15,293.62,293.63,22838.0,278.301,278.3862,277.8846,277.8941,22838.0
2021-01-08 12:40:00,293.65,293.68,292.43,292.67,14665.0,277.913,277.9414,276.7584,276.9855,14665.0
2021-01-08 12:50:00,292.69,293.27,292.61,292.86,11790.0,277.0045,277.5534,276.9288,277.1654,11790.0
2021-01-08 13:00:00,292.8,293.29,292.45,293.29,12297.0,277.1086,277.5723,276.7773,277.5723,12297.0
2021-01-08 13:10:00,293.14,293.4,291.87,291.87,20772.0,277.4304,277.6764,276.2284,276.2284,20772.0
2021-01-08 13:20:00,291.77,292.12,291.17,291.9,11363.0,276.1338,276.465,275.5659,276.2568,11363.0
2021-01-08 13:30:00,291.81,291.83,290.76,291.19,15909.0,276.1716,276.1906,275.1779,275.5849,15909.0
2021-01-08 13:40:00,291.1,291.28,290.38,290.87,24778.0,275.4997,275.67,274.8183,275.282,24778.0
2021-01-08 13:50:00,290.87,291.22,290.51,290.76,17385.0,275.282,275.6132,274.9413,275.1779,17385.0
2021-01-08 14:00:00,290.84,292.0,290.84,291.96,21164.0,275.2536,276.3514,275.2536,276.3136,21164.0
2021-01-08 14:10:00,292.05,292.79,292.05,292.53,18087.0,276.3988,277.0991,276.3988,276.853,18087.0
2021-01-08 14:20:00,292.67,292.69,291.83,292.28,17725.0,276.9855,277.0045,276.1906,276.6164,17725.0
2021-01-08 14:30:00,292.35,292.59,292.17,292.21,12478.0,276.6827,276.9098,276.5123,276.5502,12478.0
2021-01-08 14:40:00,292.19,292.2,291.4,291.83,17476.0,276.5313,276.5407,275.7836,276.1906,17476.0
2021-01-08 14:50:00,292.02,292.3,291.83,292.01,26065.0,276.3704,276.6354,276.1906,276.3609,26065.0
2021-01-08 15:00:00,292.07,293.17,292.01,293.09,24940.0,276.4177,277.4587,276.3609,277.383,24940.0
2021-01-08 15:10:00,293.02,293.09,292.6,292.96,17357.0,277.3168,277.383,276.9193,277.26,17357.0
2021-01-08 15:20:00,292.9,293.01,292.09,292.91,21576.0,277.2032,277.3073,276.4366,277.2127,21576.0
2021-01-08 15:30:00,292.96,293.43,292.86,293.36,22735.0,277.26,277.7048,277.1654,277.6386,22735.0
2021-01-08 15:40:00,293.4,294.0,293.13,293.75,31940.0,277.6764,278.2443,277.4209,278.0077,31940.0
2021-01-08 15:50:00,293.77,294.16,293.59,294.01,96417.0,278.0266,278.3957,277.8562,278.2537,96417.0
2021-01-11 09:30:00,289.48,291.56,289.0,291.28,110874.0,273.9665,275.935,273.5122,275.67,110874.0
2021-01-11 09:40:00,291.24,293.5,290.92,292.2,46874.0,275.6322,277.7711,275.3293,276.5407,46874.0
2021-01-11 09:50:00,292.2,293.85,291.99,293.14,17570.0,276.5407,278.1023,276.342,277.4304,17570.0
2021-01-11 10:00:00,293.0,293.27,292.32,293.03,26573.0,277.2979,277.5534,276.6543,277.3262,26573.0
2021-01-11 10:10:00,293.03,293.03,292.16,292.49,22183.0,277.3262,277.3262,276.5029,276.8152,22183.0
2021-01-11 10:20:00,292.5,293.29,292.44,293.22,52214.0,276.8247,277.5723,276.7679,277.5061,52214.0
2021-01-11 10:30:00,293.23,294.89,293.21,294.84,24000.0,277.5155,279.0866,277.4966,279.0392,24000.0
2021-01-11 10:40:00,294.87,295.0,293.93,293.95,25092.0,279.0676,279.1907,278.178,278.1969,25092.0
2021-01-11 10:50:00,293.93,294.26,293.59,294.16,9846.0,278.178,278.4903,277.8562,278.3957,9846.0
2021-01-11 11:00:00,294.14,294.5,293.75,293.96,13012.0,278.3768,278.7175,278.0077,278.2064,13012.0
2021-01-11 11:10:00,293.94,294.49,293.15,294.41,15463.0,278.1875,278.708,277.4398,278.6323,15463.0
2021-01-11 11:20:00,294.58,294.84,294.13,294.31,9395.0,278.7932,279.0392,278.3673,278.5377,9395.0
2021-01-11 11:30:00,294.25,294.56,294.22,294.56,8430.0,278.4809,278.7743,278.4525,278.7743,8430.0
2021-01-11 11:40:00,294.53,294.54,293.81,293.81,8851.0,278.7459,278.7553,278.0644,278.0644,8851.0
2021-01-11 11:50:00,293.82,294.39,293.6,293.61,8346.0,278.0739,278.6134,277.8657,277.8752,8346.0
2021-01-11 12:00:00,293.69,294.1,293.67,294.0,9408.0,277.9509,278.3389,277.932,278.2443,9408.0
2021-01-11 12:10:00,294.13,294.19,293.26,293.46,10599.0,278.3673,278.4241,277.5439,277.7332,10599.0
2021-01-11 12:20:00,293.5,293.9,293.42,293.88,7605.0,277.7711,278.1496,277.6953,278.1307,7605.0
2021-01-11 12:30:00,293.88,294.68,293.87,294.61,11295.0,278.1307,278.8878,278.1212,278.8216,11295.0
2021-01-11 12:40:00,294.75,294.99,294.72,294.84,5210.0,278.9541,279.1812,278.9257,279.0392,5210.0
2021-01-11 12:50:00,294.78,295.01,294.77,294.95,7390.0,278.9825,279.2001,278.973,279.1434,7390.0
2021-01-11 13:00:00,294.97,294.97,294.71,294.76,7265.0,279.1623,279.1623,278.9162,278.9635,7265.0
2021-01-11 13:10:00,294.89,294.95,294.64,294.76,12183.0,279.0866,279.1434,278.85,278.9635,12183.0
2021-01-11 13:20:00,294.7,294.7,294.22,294.28,10682.0,278.9068,278.9068,278.4525,278.5093,10682.0
2021-01-11 13:30:00,294.27,294.91,294.27,294.91,21957.0,278.4998,279.1055,278.4998,279.1055,21957.0
2021-01-11 13:40:00,294.83,294.87,294.29,294.5,9366.0,279.0298,279.0676,278.5187,278.7175,9366.0
2021-01-11 13:50:00,294.48,295.01,294.48,294.86,19606.0,278.6985,279.2001,278.6985,279.0582,19606.0
2021-01-11 14:00:00,294.82,294.83,294.49,294.54,8541.0,279.0203,279.0298,278.708,278.7553,8541.0
2021-01-11 14:10:00,294.55,295.0,294.54,294.63,6840.0,278.7648,279.1907,278.7553,278.8405,6840.0
2021-01-11 14:20:00,294.68,294.91,294.21,294.48,8076.0,278.8878,279.1055,278.443,278.6985,8076.0
2021-01-11 14:30:00,294.49,294.84,294.43,294.43,4686.0,278.708,279.0392,278.6512,278.6512,4686.0
2021-01-11 14:40:00,294.48,294.87,294.35,294.86,8215.0,278.6985,279.0676,278.5755,279.0582,8215.0
2021-01-11 14:50:00,294.92,295.02,294.77,294.97,21721.0,279.115,279.2096,278.973,279.1623,21721.0
2021-01-11 15:00:00,294.91,295.05,294.49,294.53,21327.0,279.1055,279.238,278.708,278.7459,21327.0
2021-01-11 15:10:00,294.58,294.58,293.97,294.07,14238.0,278.7932,278.7932,278.2159,278.3105,14238.0
2021-01-11 15:20:00,294.13,294.15,293.75,294.05,14747.0,278.3673,278.3862,278.0077,278.2916,14747.0
2021-01-11 15:30:00,293.98,294.25,293.86,293.92,14120.0,278.2253,278.4809,278.1118,278.1686,14120.0
2021-01-11 15:40:00,293.87,294.49,293.76,294.34,25641.0,278.1212,278.708,278.0171,278.566,25641.0
2021-01-11 15:50:00,294.47,295.18,294.1,294.94,100085.0,278.6891,279.361,278.3389,279.1339,100085.0
2021-01-12 09:30:00,296.12,296.44,294.51,294.62,62935.0,280.2507,280.5535,278.7269,278.831,62935.0
2021-01-12 09:40:00,294.5,296.35,293.9,296.35,28026.0,278.7175,280.4683,278.1496,280.4683,28026.0
2021-01-12 09:50:00,296.35,298.45,295.68,297.64,34474.0,280.4683,282.4558,279.8342,281.6892,34474.0
2021-01-12 10:00:00,297.58,298.14,297.23,298.1,17814.0,281.6324,282.1624,281.3012,282.1245,17814.0
2021-01-12 10:10:00,298.16,299.9,298.16,299.88,28709.0,282.1813,283.8281,282.1813,283.8092,28709.0
2021-01-12 10:20:00,299.89,300.36,299.68,299.95,27952.0,283.8186,284.2634,283.6199,283.8754,27952.0
2021-01-12 10:30:00,299.94,300.34,299.88,300.07,34050.0,283.8659,284.2445,283.8092,283.989,34050.0
2021-01-12 10:40:00,300.05,302.22,300.02,302.18,34006.0,283.97,286.0237,283.9416,285.9859,34006.0
2021-01-12 10:50:00,302.2,302.34,300.89,301.18,26008.0,286.0048,286.1373,284.765,285.0395,26008.0
2021-01-12 11:00:00,301.27,301.27,300.45,301.04,15536.0,285.1247,285.1247,284.3486,284.907,15536.0
2021-01-12 11:10:00,301.07,301.45,300.98,301.02,16657.0,284.9354,285.295,284.8502,284.8881,16657.0
2021-01-12 11:20:00,300.98,300.98,300.52,300.71,15271.0,284.8502,284.8502,284.4149,284.5947,15271.0
2021-01-12 11:30:00,300.7,300.85,300.0,300.81,30141.0,284.5852,284.7272,283.9227,284.6893,30141.0
2021-01-12 11:40:00,300.85,300.99,300.24,300.37,32009.0,284.7272,284.8597,284.1499,284.2729,32009.0
2021-01-12 11:50:00,300.47,300.96,299.65,300.91,18513.0,284.3675,284.8313,283.5915,284.784,18513.0
2021-01-12 12:00:00,300.99,302.03,300.95,301.27,80457.0,284.8597,285.8439,284.8218,285.1247,80457.0
2021-01-12 12:10:00,301.2,301.96,300.66,301.86,45838.0,285.0584,285.7777,284.5473,285.683,45838.0
2021-01-12 12:20:00,301.8,302.0,301.0,302.0,28915.0,285.6263,285.8155,284.8691,285.8155,28915.0
2021-01-12 12:30:00,302.03,303.56,301.58,303.23,81907.0,285.8439,287.2919,285.418,286.9796,81907.0
2021-01-12 12:40:00,303.16,303.27,302.56,302.87,23340.0,286.9134,287.0175,286.3455,286.6389,23340.0
2021-01-12 12:50:00,302.99,303.06,302.6,302.95,17551.0,286.7525,286.8187,286.3834,286.7146,17551.0
2021-01-12 13:00:00,302.98,303.11,302.32,302.36,16425.0,286.743,286.8661,286.1184,286.1562,16425.0
2021-01-12 13:10:00,302.41,302.68,302.21,302.42,15085.0,286.2036,286.4591,286.0143,286.213,15085.0
2021-01-12 13:20:00,302.41,302.47,301.95,302.3,13989.0,286.2036,286.2604,285.7682,286.0995,13989.0
2021-01-12 13:30:00,302.27,302.5,301.84,302.12,14699.0,286.0711,286.2887,285.6641,285.9291,14699.0
2021-01-12 13:40:00,301.99,302.09,301.41,301.66,15310.0,285.8061,285.9007,285.2572,285.4938,15310.0
2021-01-12 13:50:00,301.68,302.13,301.57,301.99,26639.0,285.5127,285.9386,285.4086,285.8061,26639.0
2021-01-12 14:00:00,301.92,302.95,301.91,302.86,34436.0,285.7398,286.7146,285.7304,286.6294,34436.0
2021-01-12 14:10:00,303.0,303.16,302.44,302.54,27594.0,286.7619,286.9134,286.232,286.3266,27594.0
2021-01-12 14:20:00,302.62,302.69,301.98,302.15,14818.0,286.4023,286.4686,285.7966,285.9575,14818.0
2021-01-12 14:30:00,302.22,302.74,302.03,302.59,13141.0,286.0237,286.5159,285.8439,286.3739,13141.0
2021-01-12 14:40:00,302.53,303.08,302.12,302.99,24158.0,286.3171,286.8377,285.9291,286.7525,24158.0
2021-01-12 14:50:00,303.01,303.13,302.64,302.97,26344.0,286.7714,286.885,286.4212,286.7336,26344.0
2021-01-12 15:00:00,303.01,303.18,302.7,302.88,26776.0,286.7714,286.9323,286.478,286.6484,26776.0
2021-01-12 15:10:00,302.88,303.24,302.56,302.95,38797.0,286.6484,286.9891,286.3455,286.7146,38797.0
2021-01-12 15:20:00,303.0,303.28,302.56,302.56,35052.0,286.7619,287.0269,286.3455,286.3455,35052.0
2021-01-12 15:30:00,302.57,302.66,301.28,301.78,42740.0,286.355,286.4402,285.1341,285.6073,42740.0
2021-01-12 15:40:00,301.77,301.85,301.01,301.32,45449.0,285.5979,285.6736,284.8786,285.172,45449.0
2021-01-12 15:50:00,301.34,302.58,301.18,302.08,121525.0,285.1909,286.3645,285.0395,285.8913,121525.0
2021-01-13 09:30:00,301.63,302.79,301.47,302.07,55741.0,285.4654,286.5632,285.3139,285.8818,55741.0
2021-01-13 09:40:00,302.07,302.68,301.27,301.35,18169.0,285.8818,286.4591,285.1247,285.2004,18169.0
2021-01-13 09:50:00,301.35,302.8,301.34,302.79,23819.0,285.2004,286.5727,285.1909,286.5632,23819.0
2021-01-13 10:00:00,302.91,302.91,301.34,302.89,33082.0,286.6768,286.6768,285.1909,286.6578,33082.0
2021-01-13 10:10:00,302.95,303.33,302.4,303.2,26008.0,286.7146,287.0743,286.1941,286.9512,26008.0
2021-01-13 10:20:00,303.25,304.0,302.93,303.6,24574.0,286.9985,287.7084,286.6957,287.3298,24574.0
2021-01-13 10:30:00,303.6,303.71,302.55,302.77,26488.0,287.3298,287.4339,286.3361,286.5443,26488.0
2021-01-13 10:40:00,302.78,303.08,302.45,302.71,21806.0,286.5537,286.8377,286.2414,286.4875,21806.0
2021-01-13 10:50:00,302.73,303.1,302.66,302.97,28502.0,286.5064,286.8566,286.4402,286.7336,28502.0
2021-01-13 11:00:00,302.99,303.22,302.86,303.13,20590.0,286.7525,286.9702,286.6294,286.885,20590.0
2021-01-13 11:10:00,303.11,303.54,303.0,303.45,15960.0,286.8661,287.273,286.7619,287.1878,15960.0
2021-01-13 11:20:00,303.53,304.0,303.2,303.2,13233.0,287.2635,287.7084,286.9512,286.9512,13233.0
2021-01-13 11:30:00,303.17,303.43,303.11,303.29,11317.0,286.9228,287.1689,286.8661,287.0364,11317.0
2021-01-13 11:40:00,303.28,303.56,303.0,303.0,10384.0,287.0269,287.2919,286.7619,286.7619,10384.0
2021-01-13 11:50:00,302.87,303.15,302.79,302.84,18440.0,286.6389,286.9039,286.5632,286.6105,18440.0
2021-01-13 12:00:00,302.81,302.88,302.36,302.69,17229.0,286.5821,286.6484,286.1562,286.4686,17229.0
2021-01-13 12:10:00,302.79,303.03,302.74,302.81,10331.0,286.5632,286.7903,286.5159,286.5821,10331.0
2021-01-13 12:20:00,302.93,302.95,302.5,302.95,10254.0,286.6957,286.7146,286.2887,286.7146,10254.0
2021-01-13 12:30:00,302.84,303.15,302.74,303.09,11418.0,286.6105,286.9039,286.5159,286.8471,11418.0
2021-01-13 12:40:00,303.07,303.07,302.62,302.94,16029.0,286.8282,286.8282,286.4023,286.7052,16029.0
2021-01-13 12:50:00,302.94,303.08,302.63,302.74,11275.0,286.7052,286.8377,286.4118,286.5159,11275.0
2021-01-13 13:00:00,302.8,302.89,302.42,302.5,16273.0,286.5727,286.6578,286.213,286.2887,16273.0
2021-01-13 13:10:00,302.45,302.73,302.42,302.46,11345.0,286.2414,286.5064,286.213,286.2509,11345.0
2021-01-13 13:20:00,302.41,302.65,302.24,302.37,9717.0,286.2036,286.4307,286.0427,286.1657,9717.0
2021-01-13 13:30:00,302.38,302.65,302.11,302.61,11650.0,286.1752,286.4307,285.9196,286.3928,11650.0
2021-01-13 13:40:00,302.57,302.81,302.39,302.71,7066.0,286.355,286.5821,286.1846,286.4875,7066.0
2021-01-13 13:50:00,302.71,302.71,302.27,302.4,13733.0,286.4875,286.4875,286.0711,286.1941,13733.0
2021-01-13 14:00:00,302.44,302.88,302.15,302.85,21568.0,286.232,286.6484,285.9575,286.62,21568.0
2021-01-13 14:10:00,302.91,302.98,302.45,302.54,10257.0,286.6768,286.743,286.2414,286.3266,10257.0
2021-01-13 14:20:00,302.57,302.64,302.35,302.59,19000.0,286.355,286.4212,286.1468,286.3739,19000.0
2021-01-13 14:30:00,302.59,302.67,302.39,302.42,9538.0,286.3739,286.4496,286.1846,286.213,9538.0
2021-01-13 14:40:00,302.43,302.5,302.07,302.14,11720.0,286.2225,286.2887,285.8818,285.948,11720.0
2021-01-13 14:50:00,302.13,302.19,301.74,301.94,11058.0,285.9386,285.9954,285.5695,285.7588,11058.0
2021-01-13 15:00:00,301.96,301.96,301.47,301.49,12849.0,285.7777,285.7777,285.3139,285.3329,12849.0
2021-01-13 15:10:00,301.5,301.67,301.3,301.3,19236.0,285.3423,285.5032,285.1531,285.1531,19236.0
2021-01-13 15:20:00,301.29,301.33,300.86,300.94,17629.0,285.1436,285.1814,284.7366,284.8123,17629.0
2021-01-13 15:30:00,301.0,301.24,300.61,300.97,25563.0,284.8691,285.0963,284.5,284.8407,25563.0
2021-01-13 15:40:00,300.97,301.47,300.91,301.34,38904.0,284.8407,285.3139,284.784,285.1909,38904.0
2021-01-13 15:50:00,301.38,301.89,301.06,301.27,72569.0,285.2288,285.7114,284.9259,285.1247,72569.0
2021-01-14 09:30:00,302.9,304.61,302.05,304.25,58201.0,286.6673,288.2857,285.8629,287.945,58201.0
2021-01-14 09:40:00,304.25,305.47,304.02,305.34,29837.0,287.945,289.0996,287.7273,288.9765,29837.0
2021-01-14 09:50:00,305.18,305.89,305.03,305.82,25107.0,288.8251,289.4971,288.6832,289.4308,25107.0
2021-01-14 10:00:00,305.74,306.35,305.49,305.6,29349.0,289.3551,289.9324,289.1185,289.2226,29349.0
2021-01-14 10:10:00,305.6,306.05,304.45,306.05,55988.0,289.2226,289.6485,288.1342,289.6485,55988.0
2021-01-14 10:20:00,306.15,306.25,305.77,306.08,17244.0,289.7431,289.8378,289.3835,289.6769,17244.0
2021-01-14 10:30:00,306.04,306.19,305.69,305.99,23983.0,289.639,289.781,289.3078,289.5917,23983.0
2021-01-14 10:40:00,305.99,306.05,304.97,304.97,20589.0,289.5917,289.6485,288.6264,288.6264,20589.0
2021-01-14 10:50:00,305.0,305.07,304.12,304.38,20333.0,288.6548,288.721,287.8219,288.068,20333.0
2021-01-14 11:00:00,304.57,304.61,304.09,304.46,18110.0,288.2478,288.2857,287.7935,288.1437,18110.0
2021-01-14 11:10:00,304.58,304.58,304.15,304.52,12199.0,288.2573,288.2573,287.8503,288.2005,12199.0
2021-01-14 11:20:00,304.53,305.2,304.53,305.2,9097.0,288.21,288.844,288.21,288.844,9097.0
2021-01-14 11:30:00,305.14,305.7,305.14,305.5,11804.0,288.7873,289.3173,288.7873,289.128,11804.0
2021-01-14 11:40:00,305.47,305.64,305.35,305.44,17326.0,289.0996,289.2605,288.986,289.0712,17326.0
2021-01-14 11:50:00,305.45,305.57,305.0,305.21,17130.0,289.0806,289.1942,288.6548,288.8535,17130.0
2021-01-14 12:00:00,305.26,305.56,305.02,305.36,19005.0,288.9008,289.1848,288.6737,288.9955,19005.0
2021-01-14 12:10:00,305.29,305.3,304.0,304.04,53172.0,288.9292,288.9387,287.7084,287.7462,53172.0
2021-01-14 12:20:00,304.04,304.62,303.95,304.02,16065.0,287.7462,288.2951,287.661,287.7273,16065.0
2021-01-14 12:30:00,304.07,304.23,303.32,303.33,20923.0,287.7746,287.926,287.0648,287.0743,20923.0
2021-01-14 12:40:00,303.47,304.02,303.03,304.01,27925.0,287.2068,287.7273,286.7903,287.7178,27925.0
2021-01-14 12:50:00,304.01,304.28,303.85,303.97,7960.0,287.7178,287.9734,287.5664,287.68,7960.0
2021-01-14 13:00:00,303.87,304.18,303.61,303.9,15684.0,287.5853,287.8787,287.3393,287.6137,15684.0
2021-01-14 13:10:00,303.86,303.99,303.6,303.69,9376.0,287.5759,287.6989,287.3298,287.415,9376.0
2021-01-14 13:20:00,303.74,304.26,303.74,303.93,16546.0,287.4623,287.9544,287.4623,287.6421,16546.0
2021-01-14 13:30:00,303.96,305.0,303.76,304.97,15986.0,287.6705,288.6548,287.4812,288.6264,15986.0
2021-01-14 13:40:00,305.1,305.53,304.97,305.37,9557.0,288.7494,289.1564,288.6264,289.0049,9557.0
2021-01-14 13:50:00,305.4,305.52,304.85,304.9,10725.0,289.0333,289.1469,288.5128,288.5601,10725.0
2021-01-14 14:00:00,304.96,305.33,303.87,303.87,19030.0,288.6169,288.9671,287.5853,287.5853,19030.0
2021-01-14 14:10:00,303.9,304.13,303.5,303.51,32355.0,287.6137,287.8314,287.2352,287.2446,32355.0
2021-01-14 14:20:00,303.54,303.85,303.17,303.32,30641.0,287.273,287.5664,286.9228,287.0648,30641.0
2021-01-14 14:30:00,303.18,304.07,303.18,303.94,7942.0,286.9323,287.7746,286.9323,287.6516,7942.0
2021-01-14 14:40:00,303.91,303.91,303.38,303.46,10467.0,287.6232,287.6232,287.1216,287.1973,10467.0
2021-01-14 14:50:00,303.51,303.61,303.21,303.53,7594.0,287.2446,287.3393,286.9607,287.2635,7594.0
2021-01-14 15:00:00,303.53,303.88,303.21,303.21,15181.0,287.2635,287.5948,286.9607,286.9607,15181.0
2021-01-14 15:10:00,303.31,303.51,302.19,302.2,16116.0,287.0553,287.2446,285.9954,286.0048,16116.0
2021-01-14 15:20:00,302.15,303.05,302.15,302.87,15294.0,285.9575,286.8093,285.9575,286.6389,15294.0
2021-01-14 15:30:00,302.85,303.53,302.69,302.97,28586.0,286.62,287.2635,286.4686,286.7336,28586.0
2021-01-14 15:40:00,302.96,303.12,302.67,303.03,36430.0,286.7241,286.8755,286.4496,286.7903,36430.0
2021-01-14 15:50:00,302.93,303.07,301.95,302.85,51672.0,286.6957,286.8282,285.7682,286.62,51672.0
2021-01-15 09:30:00,300.16,301.13,296.15,297.14,174254.0,284.0741,284.9922,280.279,281.216,174254.0
2021-01-15 09:40:00,297.09,299.82,296.97,299.1,22122.0,281.1687,283.7524,281.0551,283.071,22122.0
2021-01-15 09:50:00,299.53,299.53,297.57,297.96,13943.0,283.4779,283.4779,281.6229,281.992,13943.0
2021-01-15 10:00:00,298.11,298.43,295.69,296.05,45620.0,282.134,282.4369,279.8437,280.1844,45620.0
2021-01-15 10:10:00,296.05,296.52,295.12,295.32,53040.0,280.1844,280.6292,279.3042,279.4935,53040.0
2021-01-15 10:20:00,295.1,295.3,294.24,294.59,39244.0,279.2853,279.4746,278.4714,278.8026,39244.0
2021-01-15 10:30:00,294.56,295.72,294.3,295.6,38934.0,278.7743,279.8721,278.5282,279.7585,38934.0
2021-01-15 10:40:00,295.62,296.07,295.3,295.47,13123.0,279.7774,280.2033,279.4746,279.6355,13123.0
2021-01-15 10:50:00,295.53,295.68,294.95,295.55,19054.0,279.6923,279.8342,279.1434,279.7112,19054.0
2021-01-15 11:00:00,295.64,295.64,294.5,294.53,24262.0,279.7964,279.7964,278.7175,278.7459,24262.0
2021-01-15 11:10:00,294.45,294.78,294.02,294.46,25260.0,278.6701,278.9825,278.2632,278.6796,25260.0
2021-01-15 11:20:00,294.62,294.74,294.12,294.29,25464.0,278.831,278.9446,278.3578,278.5187,25464.0
2021-01-15 11:30:00,294.2,294.59,293.54,293.63,18965.0,278.4335,278.8026,277.8089,277.8941,18965.0
2021-01-15 11:40:00,293.65,294.12,293.58,293.72,17254.0,277.913,278.3578,277.8468,277.9793,17254.0
2021-01-15 11:50:00,293.72,293.73,293.06,293.5,18538.0,277.9793,277.9887,277.3546,277.7711,18538.0
2021-01-15 12:00:00,293.44,293.94,293.01,293.76,12059.0,277.7143,278.1875,277.3073,278.0171,12059.0
2021-01-15 12:10:00,293.84,294.37,293.73,294.19,21561.0,278.0928,278.5944,277.9887,278.4241,21561.0
2021-01-15 12:20:00,294.32,294.33,293.91,294.15,8323.0,278.5471,278.5566,278.1591,278.3862,8323.0
2021-01-15 12:30:00,294.07,294.97,294.07,294.82,9589.0,278.3105,279.1623,278.3105,279.0203,9589.0
2021-01-15 12:40:00,294.81,295.24,294.81,295.24,13644.0,279.0109,279.4178,279.0109,279.4178,13644.0
2021-01-15 12:50:00,295.16,295.19,294.61,294.67,19685.0,279.3421,279.3705,278.8216,278.8784,19685.0
2021-01-15 13:00:00,294.6,294.62,294.07,294.21,15830.0,278.8121,278.831,278.3105,278.443,15830.0
2021-01-15 13:10:00,294.13,294.53,293.71,294.48,33762.0,278.3673,278.7459,277.9698,278.6985,33762.0
2021-01-15 13:20:00,294.41,294.58,294.02,294.16,14530.0,278.6323,278.7932,278.2632,278.3957,14530.0
2021-01-15 13:30:00,294.18,294.53,293.92,294.5,35153.0,278.4146,278.7459,278.1686,278.7175,35153.0
2021-01-15 13:40:00,294.54,295.05,294.27,294.81,12441.0,278.7553,279.238,278.4998,279.0109,12441.0
2021-01-15 13:50:00,294.79,294.98,294.73,294.97,9869.0,278.9919,279.1717,278.9351,279.1623,9869.0
2021-01-15 14:00:00,294.92,296.02,294.85,295.64,14497.0,279.115,280.156,279.0487,279.7964,14497.0
2021-01-15 14:10:00,295.59,295.95,295.39,295.69,6321.0,279.7491,280.0898,279.5598,279.8437,6321.0
2021-01-15 14:20:00,295.68,295.71,295.25,295.49,9681.0,279.8342,279.8626,279.4273,279.6544,9681.0
2021-01-15 14:30:00,295.53,296.19,295.53,296.15,13739.0,279.6923,280.3169,279.6923,280.279,13739.0
2021-01-15 14:40:00,296.13,296.29,295.79,296.21,16204.0,280.2601,280.4115,279.9383,280.3358,16204.0
2021-01-15 14:50:00,296.2,296.2,295.22,295.94,14691.0,280.3264,280.3264,279.3989,280.0803,14691.0
2021-01-15 15:00:00,295.9,296.16,295.5,295.51,13179.0,280.0424,280.2885,279.6639,279.6733,13179.0
2021-01-15 15:10:00,295.49,296.67,295.49,296.36,25050.0,279.6544,280.7712,279.6544,280.4778,25050.0
2021-01-15 15:20:00,296.25,296.29,295.75,295.75,8816.0,280.3737,280.4115,279.9005,279.9005,8816.0
2021-01-15 15:30:00,295.69,295.89,295.46,295.61,13952.0,279.8437,280.033,279.626,279.768,13952.0
2021-01-15 15:40:00,295.62,295.71,294.2,294.2,43005.0,279.7774,279.8626,278.4335,278.4335,43005.0
2021-01-15 15:50:00,294.72,295.55,294.25,295.35,100927.0,278.9257,279.7112,278.4809,279.5219,100927.0
2021-01-19 09:30:00,298.25,299.77,296.73,298.27,61739.0,282.2665,283.705,280.828,282.2854,61739.0
2021-01-19 09:40:00,298.13,298.14,295.76,296.17,32317.0,282.1529,282.1624,279.9099,280.298,32317.0
2021-01-19 09:50:00,296.12,296.31,295.02,296.05,24929.0,280.2507,280.4305,279.2096,280.1844,24929.0
2021-01-19 10:00:00,295.92,296.23,295.14,295.5,23856.0,280.0614,280.3548,279.3232,279.6639,23856.0
2021-01-19 10:10:00,295.47,297.05,295.45,297.01,28990.0,279.6355,281.1308,279.6166,281.093,28990.0
2021-01-19 10:20:00,297.07,298.23,296.86,298.16,15158.0,281.1497,282.2476,280.951,282.1813,15158.0
2021-01-19 10:30:00,298.26,299.22,298.22,298.9,13387.0,282.276,283.1845,282.2381,282.8817,13387.0
2021-01-19 10:40:00,298.86,299.24,298.65,298.93,13990.0,282.8438,283.2034,282.6451,282.9101,13990.0
2021-01-19 10:50:00,298.94,298.98,298.0,298.06,11424.0,282.9195,282.9574,282.0299,282.0867,11424.0
2021-01-19 11:00:00,298.01,298.15,297.4,297.57,8713.0,282.0394,282.1719,281.4621,281.6229,8713.0
2021-01-19 11:10:00,297.51,297.85,296.95,297.05,10305.0,281.5662,281.8879,281.0362,281.1308,10305.0
2021-01-19 11:20:00,297.05,297.56,296.83,297.38,11027.0,281.1308,281.6135,280.9226,281.4431,11027.0
2021-01-19 11:30:00,297.37,297.4,296.16,296.41,12655.0,281.4337,281.4621,280.2885,280.5251,12655.0
2021-01-19 11:40:00,296.41,296.75,296.09,296.64,7733.0,280.5251,280.8469,280.2223,280.7428,7733.0
2021-01-19 11:50:00,296.51,297.04,296.22,296.25,12468.0,280.6198,281.1213,280.3453,280.3737,12468.0
2021-01-19 12:00:00,296.22,296.48,295.82,296.22,15770.0,280.3453,280.5914,279.9667,280.3453,15770.0
2021-01-19 12:10:00,296.23,296.36,295.93,296.15,13548.0,280.3548,280.4778,280.0708,280.279,13548.0
2021-01-19 12:20:00,296.12,296.42,295.52,295.61,15813.0,280.2507,280.5346,279.6828,279.768,15813.0
2021-01-19 12:30:00,295.68,295.69,295.35,295.47,13898.0,279.8342,279.8437,279.5219,279.6355,13898.0
2021-01-19 12:40:00,295.47,295.84,295.25,295.76,14154.0,279.6355,279.9857,279.4273,279.9099,14154.0
2021-01-19 12:50:00,295.73,296.29,295.71,296.24,12333.0,279.8816,280.4115,279.8626,280.3642,12333.0
2021-01-19 13:00:00,296.29,296.92,296.12,296.76,24684.0,280.4115,281.0078,280.2507,280.8564,24684.0
2021-01-19 13:10:00,296.78,296.85,296.04,296.07,14492.0,280.8753,280.9415,280.1749,280.2033,14492.0
2021-01-19 13:20:00,296.03,296.3,295.6,295.73,19725.0,280.1655,280.421,279.7585,279.8816,19725.0
2021-01-19 13:30:00,295.84,296.02,295.62,295.7,18944.0,279.9857,280.156,279.7774,279.8532,18944.0
2021-01-19 13:40:00,295.77,295.88,295.5,295.73,14106.0,279.9194,280.0235,279.6639,279.8816,14106.0
2021-01-19 13:50:00,295.87,296.13,295.77,295.99,11025.0,280.0141,280.2601,279.9194,280.1276,11025.0
2021-01-19 14:00:00,296.01,296.34,295.65,296.24,13684.0,280.1465,280.4589,279.8058,280.3642,13684.0
2021-01-19 14:10:00,296.21,296.28,295.76,295.86,10717.0,280.3358,280.4021,279.9099,280.0046,10717.0
2021-01-19 14:20:00,295.76,296.05,295.54,295.69,16024.0,279.9099,280.1844,279.7017,279.8437,16024.0
2021-01-19 14:30:00,295.61,295.94,295.2,295.84,27195.0,279.768,280.0803,279.38,279.9857,27195.0
2021-01-19 14:40:00,295.82,296.12,295.71,295.92,26395.0,279.9667,280.2507,279.8626,280.0614,26395.0
2021-01-19 14:50:00,295.9,295.94,295.33,295.33,19635.0,280.0424,280.0803,279.503,279.503,19635.0
2021-01-19 15:00:00,295.4,295.4,294.79,294.79,17245.0,279.5692,279.5692,278.9919,278.9919,17245.0
2021-01-19 15:10:00,294.79,295.37,294.68,295.13,20004.0,278.9919,279.5408,278.8878,279.3137,20004.0
2021-01-19 15:20:00,295.15,295.38,294.94,295.0,18540.0,279.3326,279.5503,279.1339,279.1907,18540.0
2021-01-19 15:30:00,294.99,295.03,294.4,294.63,31956.0,279.1812,279.2191,278.6228,278.8405,31956.0
2021-01-19 15:40:00,294.57,295.05,294.51,294.74,28223.0,278.7837,279.238,278.7269,278.9446,28223.0
2021-01-19 15:50:00,294.65,295.12,294.56,294.99,77082.0,278.8594,279.3042,278.7743,279.1812,77082.0
2021-01-20 09:30:00,296.87,297.67,296.01,297.06,48789.0,280.9605,281.7176,280.1465,281.1403,48789.0
2021-01-20 09:40:00,296.93,297.95,296.47,297.42,17811.0,281.0172,281.9826,280.5819,281.481,17811.0
2021-01-20 09:50:00,297.48,297.57,296.33,297.57,12168.0,281.5378,281.6229,280.4494,281.6229,12168.0
2021-01-20 10:00:00,297.39,297.75,296.77,297.71,31254.0,281.4526,281.7933,280.8658,281.7554,31254.0
2021-01-20 10:10:00,297.81,298.2,297.33,297.8,11331.0,281.8501,282.2192,281.3958,281.8406,11331.0
2021-01-20 10:20:00,297.79,298.43,297.67,297.67,7709.0,281.8312,282.4369,281.7176,281.7176,7709.0
2021-01-20 10:30:00,297.59,298.68,297.5,298.68,16252.0,281.6419,282.6735,281.5567,282.6735,16252.0
2021-01-20 10:40:00,298.68,298.81,298.2,298.74,16249.0,282.6735,282.7965,282.2192,282.7302,16249.0
2021-01-20 10:50:00,298.79,298.94,298.38,298.56,11577.0,282.7776,282.9195,282.3895,282.5599,11577.0
2021-01-20 11:00:00,298.59,298.59,298.0,298.22,16349.0,282.5883,282.5883,282.0299,282.2381,16349.0
2021-01-20 11:10:00,298.19,298.2,297.55,297.77,10793.0,282.2097,282.2192,281.604,281.8122,10793.0
2021-01-20 11:20:00,297.8,298.02,297.25,297.5,15321.0,281.8406,282.0488,281.3201,281.5567,15321.0
2021-01-20 11:30:00,297.54,297.89,297.22,297.75,10119.0,281.5946,281.9258,281.2917,281.7933,10119.0
2021-01-20 11:40:00,297.68,297.75,297.02,297.42,28313.0,281.7271,281.7933,281.1024,281.481,28313.0
2021-01-20 11:50:00,297.52,297.93,297.13,297.47,15371.0,281.5756,281.9637,281.2065,281.5283,15371.0
2021-01-20 12:00:00,297.3,298.09,297.29,297.51,9444.0,281.3674,282.1151,281.358,281.5662,9444.0
2021-01-20 12:10:00,297.47,298.39,297.4,298.28,9153.0,281.5283,282.399,281.4621,282.2949,9153.0
2021-01-20 12:20:00,298.32,298.44,297.99,298.29,7379.0,282.3328,282.4463,282.0204,282.3044,7379.0
2021-01-20 12:30:00,298.28,298.75,298.04,298.61,9037.0,282.2949,282.7397,282.0678,282.6072,9037.0
2021-01-20 12:40:00,298.65,299.53,298.55,299.53,14895.0,282.6451,283.4779,282.5504,283.4779,14895.0
2021-01-20 12:50:00,299.52,299.83,299.33,299.42,10757.0,283.4684,283.7618,283.2886,283.3738,10757.0
2021-01-20 13:00:00,299.42,300.54,299.41,300.19,43612.0,283.3738,284.4338,283.3643,284.1025,43612.0
2021-01-20 13:10:00,300.19,300.98,300.0,300.98,27773.0,284.1025,284.8502,283.9227,284.8502,27773.0
2021-01-20 13:20:00,300.97,301.65,300.83,301.19,44489.0,284.8407,285.4843,284.7082,285.0489,44489.0
2021-01-20 13:30:00,301.13,301.6,301.13,301.36,20829.0,284.9922,285.437,284.9922,285.2098,20829.0
2021-01-20 13:40:00,301.38,302.19,301.3,301.38,17782.0,285.2288,285.9954,285.1531,285.2288,17782.0
2021-01-20 13:50:00,301.47,301.74,301.24,301.24,10901.0,285.3139,285.5695,285.0963,285.0963,10901.0
2021-01-20 14:00:00,301.27,301.42,300.85,301.07,22925.0,285.1247,285.2666,284.7272,284.9354,22925.0
2021-01-20 14:10:00,301.16,301.16,300.49,300.84,20659.0,285.0206,285.0206,284.3865,284.7177,20659.0
2021-01-20 14:20:00,300.7,300.85,300.47,300.54,7780.0,284.5852,284.7272,284.3675,284.4338,7780.0
2021-01-20 14:30:00,300.53,301.08,300.51,300.98,13249.0,284.4243,284.9448,284.4054,284.8502,13249.0
2021-01-20 14:40:00,301.02,301.35,300.85,301.23,8289.0,284.8881,285.2004,284.7272,285.0868,8289.0
2021-01-20 14:50:00,301.19,301.24,300.96,301.12,13227.0,285.0489,285.0963,284.8313,284.9827,13227.0
2021-01-20 15:00:00,301.09,301.34,300.84,301.31,28907.0,284.9543,285.1909,284.7177,285.1625,28907.0
2021-01-20 15:10:00,301.26,301.48,301.08,301.36,25302.0,285.1152,285.3234,284.9448,285.2098,25302.0
2021-01-20 15:20:00,301.39,301.47,300.96,301.28,14921.0,285.2382,285.3139,284.8313,285.1341,14921.0
2021-01-20 15:30:00,301.23,301.61,301.15,301.34,34299.0,285.0868,285.4464,285.0111,285.1909,34299.0
2021-01-20 15:40:00,301.24,301.58,301.15,301.34,32985.0,285.0963,285.418,285.0111,285.1909,32985.0
2021-01-20 15:50:00,301.26,301.53,300.84,300.84,76697.0,285.1152,285.3707,284.7177,284.7177,76697.0
2021-01-21 09:30:00,302.0,303.2,300.0,302.2,77774.0,285.8155,286.9512,283.9227,286.0048,77774.0
2021-01-21 09:40:00,301.88,302.56,301.53,302.2,24865.0,285.702,286.3455,285.3707,286.0048,24865.0
2021-01-21 09:50:00,302.34,303.0,301.84,302.31,38316.0,286.1373,286.7619,285.6641,286.1089,38316.0
2021-01-21 10:00:00,302.28,302.42,301.75,302.25,32894.0,286.0805,286.213,285.5789,286.0521,32894.0
2021-01-21 10:10:00,302.25,303.69,302.25,303.69,17459.0,286.0521,287.415,286.0521,287.415,17459.0
2021-01-21 10:20:00,303.65,303.85,303.08,303.36,27702.0,287.3771,287.5664,286.8377,287.1027,27702.0
2021-01-21 10:30:00,303.32,303.62,303.0,303.0,9641.0,287.0648,287.3487,286.7619,286.7619,9641.0
2021-01-21 10:40:00,303.0,303.21,302.61,303.01,14312.0,286.7619,286.9607,286.3928,286.7714,14312.0
2021-01-21 10:50:00,303.07,303.29,302.87,303.09,27107.0,286.8282,287.0364,286.6389,286.8471,27107.0
2021-01-21 11:00:00,303.07,303.25,302.62,302.65,15672.0,286.8282,286.9985,286.4023,286.4307,15672.0
2021-01-21 11:10:00,302.73,303.23,302.51,302.93,17507.0,286.5064,286.9796,286.2982,286.6957,17507.0
2021-01-21 11:20:00,302.88,303.22,302.77,302.95,8407.0,286.6484,286.9702,286.5443,286.7146,8407.0
2021-01-21 11:30:00,302.84,302.86,302.08,302.61,10587.0,286.6105,286.6294,285.8913,286.3928,10587.0
2021-01-21 11:40:00,302.7,303.49,302.61,303.49,13080.0,286.478,287.2257,286.3928,287.2257,13080.0
2021-01-21 11:50:00,303.44,303.53,303.09,303.29,20056.0,287.1784,287.2635,286.8471,287.0364,20056.0
2021-01-21 12:00:00,303.38,303.38,302.73,302.95,11831.0,287.1216,287.1216,286.5064,286.7146,11831.0
2021-01-21 12:10:00,302.91,303.23,302.39,302.5,42295.0,286.6768,286.9796,286.1846,286.2887,42295.0
2021-01-21 12:20:00,302.47,303.11,302.47,302.89,15728.0,286.2604,286.8661,286.2604,286.6578,15728.0
2021-01-21 12:30:00,302.93,302.97,302.49,302.69,11969.0,286.6957,286.7336,286.2793,286.4686,11969.0
2021-01-21 12:40:00,302.7,302.98,302.68,302.78,10014.0,286.478,286.743,286.4591,286.5537,10014.0
2021-01-21 12:50:00,302.78,303.27,302.61,303.21,27706.0,286.5537,287.0175,286.3928,286.9607,27706.0
2021-01-21 13:00:00,303.38,303.61,303.13,303.38,15738.0,287.1216,287.3393,286.885,287.1216,15738.0
2021-01-21 13:10:00,303.32,303.53,303.21,303.34,15280.0,287.0648,287.2635,286.9607,287.0837,15280.0
2021-01-21 13:20:00,303.25,303.38,303.05,303.19,16295.0,286.9985,287.1216,286.8093,286.9418,16295.0
2021-01-21 13:30:00,303.19,303.42,303.18,303.34,10300.0,286.9418,287.1594,286.9323,287.0837,10300.0
2021-01-21 13:40:00,303.34,303.42,303.24,303.35,16840.0,287.0837,287.1594,286.9891,287.0932,16840.0
2021-01-21 13:50:00,303.32,303.78,303.3,303.67,30373.0,287.0648,287.5001,287.0459,287.396,30373.0
2021-01-21 14:00:00,303.63,304.54,303.28,304.32,44306.0,287.3582,288.2194,287.0269,288.0112,44306.0
2021-01-21 14:10:00,304.31,305.21,304.31,305.14,71234.0,288.0017,288.8535,288.0017,288.7873,71234.0
2021-01-21 14:20:00,305.16,305.5,304.97,305.25,14732.0,288.8062,289.128,288.6264,288.8914,14732.0
2021-01-21 14:30:00,305.2,305.82,305.04,305.66,22549.0,288.844,289.4308,288.6926,289.2794,22549.0
2021-01-21 14:40:00,305.66,305.9,305.45,305.66,27489.0,289.2794,289.5065,289.0806,289.2794,27489.0
2021-01-21 14:50:00,305.6,306.15,305.53,305.72,30531.0,289.2226,289.7431,289.1564,289.3362,30531.0
2021-01-21 15:00:00,305.82,306.05,305.18,305.86,39550.0,289.4308,289.6485,288.8251,289.4687,39550.0
2021-01-21 15:10:00,305.81,305.81,305.22,305.73,19505.0,289.4214,289.4214,288.863,289.3456,19505.0
2021-01-21 15:20:00,305.74,305.78,304.82,304.96,21974.0,289.3551,289.393,288.4844,288.6169,21974.0
2021-01-21 15:30:00,304.91,305.33,304.31,304.34,139448.0,288.5696,288.9671,288.0017,288.0301,139448.0
2021-01-21 15:40:00,304.39,305.5,304.35,305.5,48248.0,288.0775,289.128,288.0396,289.128,48248.0
2021-01-21 15:50:00,305.48,305.61,304.9,305.5,173735.0,289.109,289.2321,288.5601,289.128,173735.0
2021-01-22 09:30:00,302.89,303.2,301.64,302.43,82938.0,286.6578,286.9512,285.4748,286.2225,82938.0
2021-01-22 09:40:00,302.44,302.77,301.31,301.89,43413.0,286.232,286.5443,285.1625,285.7114,43413.0
2021-01-22 09:50:00,301.93,303.23,301.92,303.01,16972.0,285.7493,286.9796,285.7398,286.7714,16972.0
2021-01-22 10:00:00,303.07,303.34,302.76,303.17,19716.0,286.8282,287.0837,286.5348,286.9228,19716.0
2021-01-22 10:10:00,303.17,303.17,302.1,302.39,16245.0,286.9228,286.9228,285.9102,286.1846,16245.0
2021-01-22 10:20:00,302.38,302.9,302.07,302.42,17294.0,286.1752,286.6673,285.8818,286.213,17294.0
2021-01-22 10:30:00,302.71,303.14,302.51,302.87,18758.0,286.4875,286.8944,286.2982,286.6389,18758.0
2021-01-22 10:40:00,303.18,304.47,303.0,304.47,11381.0,286.9323,288.1532,286.7619,288.1532,11381.0
2021-01-22 10:50:00,304.22,305.22,304.1,305.14,23806.0,287.9166,288.863,287.803,288.7873,23806.0
2021-01-22 11:00:00,305.27,305.82,305.11,305.17,10168.0,288.9103,289.4308,288.7589,288.8157,10168.0
2021-01-22 11:10:00,305.18,305.64,304.96,305.18,7833.0,288.8251,289.2605,288.6169,288.8251,7833.0
2021-01-22 11:20:00,305.15,305.66,305.13,305.3,12905.0,288.7967,289.2794,288.7778,288.9387,12905.0
2021-01-22 11:30:00,305.28,306.19,305.06,306.19,17277.0,288.9198,289.781,288.7115,289.781,17277.0
2021-01-22 11:40:00,306.12,306.84,306.12,306.84,13550.0,289.7147,290.3962,289.7147,290.3962,13550.0
2021-01-22 11:50:00,306.82,306.97,306.27,306.48,8643.0,290.3772,290.5192,289.8567,290.0555,8643.0
2021-01-22 12:00:00,306.56,306.67,306.15,306.15,8195.0,290.1312,290.2353,289.7431,289.7431,8195.0
2021-01-22 12:10:00,306.21,306.69,306.15,306.67,11197.0,289.7999,290.2542,289.7431,290.2353,11197.0
2021-01-22 12:20:00,306.68,306.8,306.55,306.66,9928.0,290.2447,290.3583,290.1217,290.2258,9928.0
2021-01-22 12:30:00,306.71,306.72,306.34,306.5,6671.0,290.2731,290.2826,289.923,290.0744,6671.0
2021-01-22 12:40:00,306.5,306.69,306.14,306.46,15791.0,290.0744,290.2542,289.7337,290.0365,15791.0
2021-01-22 12:50:00,306.3,306.63,305.95,306.54,19416.0,289.8851,290.1974,289.5539,290.1122,19416.0
2021-01-22 13:00:00,306.43,306.43,305.42,305.42,10851.0,290.0081,290.0081,289.0523,289.0523,10851.0
2021-01-22 13:10:00,305.43,305.52,304.69,305.04,13169.0,289.0617,289.1469,288.3614,288.6926,13169.0
2021-01-22 13:20:00,304.98,305.51,304.98,305.27,16040.0,288.6358,289.1374,288.6358,288.9103,16040.0
2021-01-22 13:30:00,305.3,305.3,304.42,304.51,23052.0,288.9387,288.9387,288.1058,288.191,23052.0
2021-01-22 13:40:00,304.48,304.67,303.19,303.2,38101.0,288.1626,288.3425,286.9418,286.9512,38101.0
2021-01-22 13:50:00,303.29,304.12,303.23,303.79,29820.0,287.0364,287.8219,286.9796,287.5096,29820.0
2021-01-22 14:00:00,303.84,304.09,303.67,304.09,7831.0,287.5569,287.7935,287.396,287.7935,7831.0
2021-01-22 14:10:00,304.01,304.17,303.57,303.91,9284.0,287.7178,287.8692,287.3014,287.6232,9284.0
2021-01-22 14:20:00,303.97,304.48,303.91,304.44,8621.0,287.68,288.1626,287.6232,288.1248,8621.0
2021-01-22 14:30:00,304.39,304.73,304.07,304.33,8749.0,288.0775,288.3992,287.7746,288.0207,8749.0
2021-01-22 14:40:00,304.56,305.55,304.5,305.48,16436.0,288.2383,289.1753,288.1816,289.109,16436.0
2021-01-22 14:50:00,305.38,305.7,305.09,305.2,18110.0,289.0144,289.3173,288.7399,288.844,18110.0
2021-01-22 15:00:00,305.27,305.57,305.11,305.19,20747.0,288.9103,289.1942,288.7589,288.8346,20747.0
2021-01-22 15:10:00,305.16,305.56,304.97,305.2,27634.0,288.8062,289.1848,288.6264,288.844,27634.0
2021-01-22 15:20:00,305.24,305.88,305.21,305.88,18917.0,288.8819,289.4876,288.8535,289.4876,18917.0
2021-01-22 15:30:00,305.9,306.09,305.67,306.09,32609.0,289.5065,289.6864,289.2889,289.6864,32609.0
2021-01-22 15:40:00,306.11,306.59,306.11,306.27,36226.0,289.7053,290.1596,289.7053,289.8567,36226.0
2021-01-22 15:50:00,306.15,306.19,304.9,305.15,109091.0,289.7431,289.781,288.5601,288.7967,109091.0
2021-01-25 09:30:00,303.14,305.39,303.14,304.15,63799.0,286.8944,289.0239,286.8944,287.8503,63799.0
2021-01-25 09:40:00,303.94,305.23,303.66,304.61,13492.0,287.6516,288.8724,287.3866,288.2857,13492.0
2021-01-25 09:50:00,304.3,304.86,303.3,303.61,12895.0,287.9923,288.5223,287.0459,287.3393,12895.0
2021-01-25 10:00:00,303.51,305.43,303.51,304.97,23916.0,287.2446,289.0617,287.2446,288.6264,23916.0
2021-01-25 10:10:00,305.05,305.5,304.35,304.75,38186.0,288.7021,289.128,288.0396,288.4182,38186.0
2021-01-25 10:20:00,304.75,304.77,303.69,304.1,22209.0,288.4182,288.4371,287.415,287.803,22209.0
2021-01-25 10:30:00,304.08,305.19,304.08,304.74,23525.0,287.7841,288.8346,287.7841,288.4087,23525.0
2021-01-25 10:40:00,304.82,304.83,303.73,304.16,23135.0,288.4844,288.4939,287.4528,287.8598,23135.0
2021-01-25 10:50:00,303.88,303.89,300.25,300.28,35633.0,287.5948,287.6043,284.1593,284.1877,35633.0
2021-01-25 11:00:00,300.17,300.8,297.28,297.85,45392.0,284.0836,284.6798,281.3485,281.8879,45392.0
2021-01-25 11:10:00,297.84,299.63,297.72,299.01,21822.0,281.8785,283.5725,281.7649,282.9858,21822.0
2021-01-25 11:20:00,298.99,299.19,298.15,298.65,18097.0,282.9668,283.1561,282.1719,282.6451,18097.0
2021-01-25 11:30:00,298.49,299.28,298.14,298.38,11600.0,282.4936,283.2413,282.1624,282.3895,11600.0
2021-01-25 11:40:00,298.48,299.52,298.04,298.81,13783.0,282.4842,283.4684,282.0678,282.7965,13783.0
2021-01-25 11:50:00,298.79,299.06,298.09,298.09,18078.0,282.7776,283.0331,282.1151,282.1151,18078.0
2021-01-25 12:00:00,298.24,298.29,297.72,298.0,20325.0,282.257,282.3044,281.7649,282.0299,20325.0
2021-01-25 12:10:00,298.0,298.0,296.95,297.17,18228.0,282.0299,282.0299,281.0362,281.2444,18228.0
2021-01-25 12:20:00,297.17,297.93,297.1,297.83,20719.0,281.2444,281.9637,281.1781,281.869,20719.0
2021-01-25 12:30:00,297.8,298.23,297.63,298.0,16261.0,281.8406,282.2476,281.6797,282.0299,16261.0
2021-01-25 12:40:00,298.12,298.45,297.66,297.92,20553.0,282.1435,282.4558,281.7081,281.9542,20553.0
2021-01-25 12:50:00,297.96,298.22,297.23,297.96,29195.0,281.992,282.2381,281.3012,281.992,29195.0
2021-01-25 13:00:00,298.0,298.63,298.0,298.35,9809.0,282.0299,282.6261,282.0299,282.3611,9809.0
2021-01-25 13:10:00,298.31,299.16,298.3,299.06,14120.0,282.3233,283.1277,282.3138,283.0331,14120.0
2021-01-25 13:20:00,299.03,299.82,298.97,299.82,10682.0,283.0047,283.7524,282.9479,283.7524,10682.0
2021-01-25 13:30:00,299.76,300.69,299.76,300.43,4871.0,283.6956,284.5757,283.6956,284.3297,4871.0
2021-01-25 13:40:00,300.46,300.71,299.94,300.25,8115.0,284.3581,284.5947,283.8659,284.1593,8115.0
2021-01-25 13:50:00,300.13,300.36,299.5,299.91,8853.0,284.0458,284.2634,283.4495,283.8375,8853.0
2021-01-25 14:00:00,299.9,300.02,299.54,299.56,8298.0,283.8281,283.9416,283.4874,283.5063,8298.0
2021-01-25 14:10:00,299.56,299.56,298.46,298.5,14446.0,283.5063,283.5063,282.4652,282.5031,14446.0
2021-01-25 14:20:00,298.44,298.9,298.34,298.85,7408.0,282.4463,282.8817,282.3517,282.8343,7408.0
2021-01-25 14:30:00,298.9,299.07,298.17,298.35,10769.0,282.8817,283.0426,282.1908,282.3611,10769.0
2021-01-25 14:40:00,298.24,298.24,297.83,297.93,18313.0,282.257,282.257,281.869,281.9637,18313.0
2021-01-25 14:50:00,298.0,298.05,297.0,297.13,19120.0,282.0299,282.0772,281.0835,281.2065,19120.0
2021-01-25 15:00:00,297.04,297.53,297.03,297.49,18041.0,281.1213,281.5851,281.1119,281.5472,18041.0
2021-01-25 15:10:00,297.38,297.38,296.38,296.94,26063.0,281.4431,281.4431,280.4967,281.0267,26063.0
2021-01-25 15:20:00,296.93,297.43,296.72,296.82,28819.0,281.0172,281.4904,280.8185,280.9131,28819.0
2021-01-25 15:30:00,296.81,297.58,296.53,297.57,36877.0,280.9037,281.6324,280.6387,281.6229,36877.0
2021-01-25 15:40:00,297.58,297.74,297.22,297.36,44038.0,281.6324,281.7838,281.2917,281.4242,44038.0
2021-01-25 15:50:00,297.35,298.54,297.19,298.4,109083.0,281.4147,282.541,281.2633,282.4085,109083.0
2021-01-26 09:30:00,300.94,302.16,300.0,300.59,47119.0,284.8123,285.967,283.9227,284.4811,47119.0
2021-01-26 09:40:00,300.38,300.38,299.22,299.31,12392.0,284.2824,284.2824,283.1845,283.2697,12392.0
2021-01-26 09:50:00,299.51,299.51,297.9,298.62,9827.0,283.459,283.459,281.9353,282.6167,9827.0
2021-01-26 10:00:00,298.99,299.75,298.59,299.02,10386.0,282.9668,283.6861,282.5883,282.9952,10386.0
2021-01-26 10:10:00,299.07,299.08,297.27,297.95,15708.0,283.0426,283.052,281.339,281.9826,15708.0
2021-01-26 10:20:00,298.14,298.14,296.54,297.69,38504.0,282.1624,282.1624,280.6481,281.7365,38504.0
2021-01-26 10:30:00,297.48,298.71,297.31,298.71,16453.0,281.5378,282.7019,281.3769,282.7019,16453.0
2021-01-26 10:40:00,298.73,299.33,298.65,298.83,43056.0,282.7208,283.2886,282.6451,282.8154,43056.0
2021-01-26 10:50:00,298.84,298.89,297.38,297.59,26629.0,282.8249,282.8722,281.4431,281.6419,26629.0
2021-01-26 11:00:00,297.7,298.56,297.58,297.69,21418.0,281.746,282.5599,281.6324,281.7365,21418.0
2021-01-26 11:10:00,297.75,298.16,297.03,298.04,31139.0,281.7933,282.1813,281.1119,282.0678,31139.0
2021-01-26 11:20:00,298.0,298.45,297.8,298.15,11710.0,282.0299,282.4558,281.8406,282.1719,11710.0
2021-01-26 11:30:00,298.21,298.21,297.65,297.81,6870.0,282.2286,282.2286,281.6987,281.8501,6870.0
2021-01-26 11:40:00,297.94,298.01,297.13,297.15,7719.0,281.9731,282.0394,281.2065,281.2255,7719.0
2021-01-26 11:50:00,297.35,297.42,296.82,297.17,12565.0,281.4147,281.481,280.9131,281.2444,12565.0
2021-01-26 12:00:00,297.18,297.39,296.05,296.28,33375.0,281.2538,281.4526,280.1844,280.4021,33375.0
2021-01-26 12:10:00,296.36,296.48,295.8,296.0,16349.0,280.4778,280.5914,279.9478,280.1371,16349.0
2021-01-26 12:20:00,296.17,297.2,296.04,297.13,7611.0,280.298,281.2728,280.1749,281.2065,7611.0
2021-01-26 12:30:00,297.16,297.34,296.38,296.75,17623.0,281.2349,281.4053,280.4967,280.8469,17623.0
2021-01-26 12:40:00,296.58,296.94,296.38,296.94,6344.0,280.686,281.0267,280.4967,281.0267,6344.0
2021-01-26 12:50:00,296.96,297.72,296.96,297.6,11265.0,281.0456,281.7649,281.0456,281.6513,11265.0
2021-01-26 13:00:00,297.46,297.8,297.2,297.59,10942.0,281.5188,281.8406,281.2728,281.6419,10942.0
2021-01-26 13:10:00,297.72,297.75,297.38,297.45,12933.0,281.7649,281.7933,281.4431,281.5094,12933.0
2021-01-26 13:20:00,297.46,297.62,297.28,297.35,7929.0,281.5188,281.6703,281.3485,281.4147,7929.0
2021-01-26 13:30:00,297.31,297.72,297.26,297.3,7960.0,281.3769,281.7649,281.3296,281.3674,7960.0
2021-01-26 13:40:00,297.28,297.46,296.89,296.93,9778.0,281.3485,281.5188,280.9794,281.0172,9778.0
2021-01-26 13:50:00,296.83,297.04,296.31,296.47,9754.0,280.9226,281.1213,280.4305,280.5819,9754.0
2021-01-26 14:00:00,296.47,296.99,296.44,296.9,11576.0,280.5819,281.074,280.5535,280.9889,11576.0
2021-01-26 14:10:00,296.82,297.13,296.78,296.96,9054.0,280.9131,281.2065,280.8753,281.0456,9054.0
2021-01-26 14:20:00,296.96,297.08,296.3,296.49,7582.0,281.0456,281.1592,280.421,280.6008,7582.0
2021-01-26 14:30:00,296.35,296.89,296.35,296.8,7457.0,280.4683,280.9794,280.4683,280.8942,7457.0
2021-01-26 14:40:00,296.79,296.9,296.08,296.26,9619.0,280.8847,280.9889,280.2128,280.3831,9619.0
2021-01-26 14:50:00,296.29,296.44,295.69,296.26,23659.0,280.4115,280.5535,279.8437,280.3831,23659.0
2021-01-26 15:00:00,296.21,296.54,296.01,296.54,18207.0,280.3358,280.6481,280.1465,280.6481,18207.0
2021-01-26 15:10:00,296.6,296.88,296.39,296.68,14420.0,280.7049,280.9699,280.5062,280.7806,14420.0
2021-01-26 15:20:00,296.71,296.78,296.42,296.75,17218.0,280.809,280.8753,280.5346,280.8469,17218.0
2021-01-26 15:30:00,296.8,296.95,295.92,296.16,21087.0,280.8942,281.0362,280.0614,280.2885,21087.0
2021-01-26 15:40:00,296.21,296.79,296.02,296.02,21755.0,280.3358,280.8847,280.156,280.156,21755.0
2021-01-26 15:50:00,295.97,296.27,295.4,295.97,98282.0,280.1087,280.3926,279.5692,280.1087,98282.0
2021-01-27 09:30:00,289.79,290.64,284.27,284.64,91494.0,274.2599,275.0643,269.0357,269.3859,91494.0
2021-01-27 09:40:00,284.66,285.71,281.57,283.63,49236.0,269.4048,270.3985,266.4804,268.43,49236.0
2021-01-27 09:50:00,283.55,286.78,283.41,285.78,28903.0,268.3543,271.4112,268.2218,270.4648,28903.0
2021-01-27 10:00:00,285.83,286.77,285.55,286.56,25571.0,270.5121,271.4017,270.2471,271.203,25571.0
2021-01-27 10:10:00,286.93,288.98,286.44,288.49,21889.0,271.5532,273.4933,271.0894,273.0296,21889.0
2021-01-27 10:20:00,287.97,289.87,287.97,288.94,38394.0,272.5374,274.3356,272.5374,273.4554,38394.0
2021-01-27 10:30:00,288.8,289.66,286.47,286.66,17584.0,273.3229,274.1369,271.1178,271.2976,17584.0
2021-01-27 10:40:00,286.83,287.61,286.59,287.26,23492.0,271.4585,272.1967,271.2314,271.8655,23492.0
2021-01-27 10:50:00,287.12,288.67,286.75,288.33,22931.0,271.733,273.1999,271.3828,272.8781,22931.0
2021-01-27 11:00:00,288.42,288.58,286.01,286.44,27643.0,272.9633,273.1147,270.6825,271.0894,27643.0
2021-01-27 11:10:00,286.52,286.54,285.62,286.1,16008.0,271.1651,271.1841,270.3134,270.7676,16008.0
2021-01-27 11:20:00,285.97,287.0,285.71,286.18,15462.0,270.6446,271.6194,270.3985,270.8433,15462.0
2021-01-27 11:30:00,286.22,286.34,285.39,285.85,18937.0,270.8812,270.9948,270.0957,270.531,18937.0
2021-01-27 11:40:00,285.87,286.24,284.82,284.82,16183.0,270.55,270.9001,269.5562,269.5562,16183.0
2021-01-27 11:50:00,284.67,285.1,283.63,283.97,20769.0,269.4143,269.8212,268.43,268.7518,20769.0
2021-01-27 12:00:00,283.98,284.55,283.89,284.31,17580.0,268.7612,269.3007,268.6761,269.0736,17580.0
2021-01-27 12:10:00,284.31,285.53,284.31,285.41,15010.0,269.0736,270.2282,269.0736,270.1146,15010.0
2021-01-27 12:20:00,285.28,285.28,284.59,284.89,13193.0,269.9916,269.9916,269.3386,269.6225,13193.0
2021-01-27 12:30:00,284.97,286.09,284.59,285.92,13657.0,269.6982,270.7582,269.3386,270.5973,13657.0
2021-01-27 12:40:00,285.96,286.12,285.44,286.11,16208.0,270.6351,270.7866,270.143,270.7771,16208.0
2021-01-27 12:50:00,286.22,286.75,285.67,286.35,22684.0,270.8812,271.3828,270.3607,271.0042,22684.0
2021-01-27 13:00:00,286.28,286.56,285.69,285.97,15274.0,270.938,271.203,270.3796,270.6446,15274.0
2021-01-27 13:10:00,285.98,286.01,285.2,285.59,10148.0,270.6541,270.6825,269.9159,270.285,10148.0
2021-01-27 13:20:00,285.82,287.3,285.32,286.62,17721.0,270.5026,271.9033,270.0294,271.2598,17721.0
2021-01-27 13:30:00,286.5,286.74,285.48,285.56,15051.0,271.1462,271.3733,270.1809,270.2566,15051.0
2021-01-27 13:40:00,285.64,285.77,284.71,284.81,14969.0,270.3323,270.4553,269.4521,269.5468,14969.0
2021-01-27 13:50:00,284.93,285.72,284.7,284.96,14480.0,269.6603,270.408,269.4427,269.6887,14480.0
2021-01-27 14:00:00,285.2,285.2,284.0,284.13,12327.0,269.9159,269.9159,268.7802,268.9032,12327.0
2021-01-27 14:10:00,284.07,284.85,282.69,282.69,18425.0,268.8464,269.5846,267.5404,267.5404,18425.0
2021-01-27 14:20:00,282.93,283.7,282.64,283.04,25766.0,267.7675,268.4963,267.4931,267.8716,25766.0
2021-01-27 14:30:00,283.2,283.26,281.84,282.25,24232.0,268.023,268.0798,266.7359,267.124,24232.0
2021-01-27 14:40:00,282.14,282.52,281.26,281.64,34419.0,267.0199,267.3795,266.187,266.5466,34419.0
2021-01-27 14:50:00,281.56,282.02,280.72,280.95,33110.0,266.4709,266.9063,265.676,265.8936,33110.0
2021-01-27 15:00:00,280.74,282.3,280.73,281.65,26038.0,265.6949,267.1713,265.6854,266.5561,26038.0
2021-01-27 15:10:00,281.57,282.32,281.19,281.6,41227.0,266.4804,267.1902,266.1208,266.5088,41227.0
2021-01-27 15:20:00,281.61,281.86,279.47,279.85,41172.0,266.5183,266.7549,264.4929,264.8526,41172.0
2021-01-27 15:30:00,279.82,280.1,278.95,279.68,59006.0,264.8242,265.0892,264.0008,264.6917,59006.0
2021-01-27 15:40:00,279.6,280.26,278.95,280.12,50585.0,264.616,265.2406,264.0008,265.1081,50585.0
2021-01-27 15:50:00,280.14,281.17,279.96,280.95,84202.0,265.127,266.1018,264.9567,265.8936,84202.0
2021-01-28 09:30:00,287.28,287.62,284.53,285.51,57393.0,271.8844,272.2062,269.2818,270.2093,57393.0
2021-01-28 09:40:00,285.25,286.0,282.73,285.84,10971.0,269.9632,270.673,267.5782,270.5216,10971.0
2021-01-28 09:50:00,285.31,288.69,285.31,286.84,36756.0,270.02,273.2188,270.02,271.468,36756.0
2021-01-28 10:00:00,286.8,289.87,286.31,289.18,21797.0,271.4301,274.3356,270.9664,273.6826,21797.0
2021-01-28 10:10:00,289.44,289.95,289.0,289.44,17692.0,273.9286,274.4113,273.5122,273.9286,17692.0
2021-01-28 10:20:00,289.55,290.0,288.69,289.02,24211.0,274.0327,274.4586,273.2188,273.5311,24211.0
2021-01-28 10:30:00,289.26,290.74,289.22,290.71,13014.0,273.7583,275.159,273.7204,275.1306,13014.0
2021-01-28 10:40:00,290.74,291.52,289.97,291.35,31652.0,275.159,275.8972,274.4302,275.7363,31652.0
2021-01-28 10:50:00,291.38,294.25,291.3,293.85,42011.0,275.7647,278.4809,275.689,278.1023,42011.0
2021-01-28 11:00:00,293.99,295.42,293.34,295.4,36969.0,278.2348,279.5882,277.6196,279.5692,36969.0
2021-01-28 11:10:00,295.51,296.31,294.8,295.4,43357.0,279.6733,280.4305,279.0014,279.5692,43357.0
2021-01-28 11:20:00,295.38,295.39,293.88,294.33,54518.0,279.5503,279.5598,278.1307,278.5566,54518.0
2021-01-28 11:30:00,294.64,295.67,294.39,295.27,17339.0,278.85,279.8248,278.6134,279.4462,17339.0
2021-01-28 11:40:00,295.3,296.8,295.29,296.64,24873.0,279.4746,280.8942,279.4651,280.7428,24873.0
2021-01-28 11:50:00,296.64,296.98,294.57,294.68,30882.0,280.7428,281.0646,278.7837,278.8878,30882.0
2021-01-28 12:00:00,294.84,295.78,294.79,295.35,21315.0,279.0392,279.9289,278.9919,279.5219,21315.0
2021-01-28 12:10:00,295.46,295.88,295.09,295.17,12917.0,279.626,280.0235,279.2759,279.3516,12917.0
2021-01-28 12:20:00,295.19,295.94,295.01,295.85,15858.0,279.3705,280.0803,279.2001,279.9951,15858.0
2021-01-28 12:30:00,295.94,297.0,295.86,296.85,18598.0,280.0803,281.0835,280.0046,280.9415,18598.0
2021-01-28 12:40:00,297.0,297.14,296.42,296.59,14690.0,281.0835,281.216,280.5346,280.6955,14690.0
2021-01-28 12:50:00,296.67,296.67,295.65,296.32,12286.0,280.7712,280.7712,279.8058,280.4399,12286.0
2021-01-28 13:00:00,296.41,296.72,295.96,296.12,12472.0,280.5251,280.8185,280.0992,280.2507,12472.0
2021-01-28 13:10:00,296.2,296.2,295.0,295.46,12630.0,280.3264,280.3264,279.1907,279.626,12630.0
2021-01-28 13:20:00,295.53,295.93,295.14,295.75,14512.0,279.6923,280.0708,279.3232,279.9005,14512.0
2021-01-28 13:30:00,295.71,297.27,295.67,297.16,16594.0,279.8626,281.339,279.8248,281.2349,16594.0
2021-01-28 13:40:00,297.1,297.28,296.3,296.77,31783.0,281.1781,281.3485,280.421,280.8658,31783.0
2021-01-28 13:50:00,296.78,297.06,296.39,296.6,15478.0,280.8753,281.1403,280.5062,280.7049,15478.0
2021-01-28 14:00:00,296.59,296.82,296.37,296.44,12524.0,280.6955,280.9131,280.4873,280.5535,12524.0
2021-01-28 14:10:00,296.54,296.54,295.68,295.79,11452.0,280.6481,280.6481,279.8342,279.9383,11452.0
2021-01-28 14:20:00,295.92,296.48,295.66,296.34,10093.0,280.0614,280.5914,279.8153,280.4589,10093.0
2021-01-28 14:30:00,296.44,296.57,295.71,296.48,13624.0,280.5535,280.6765,279.8626,280.5914,13624.0
2021-01-28 14:40:00,296.65,296.7,295.54,296.3,14687.0,280.7522,280.7996,279.7017,280.421,14687.0
2021-01-28 14:50:00,296.16,296.28,295.23,295.6,11065.0,280.2885,280.4021,279.4083,279.7585,11065.0
2021-01-28 15:00:00,295.31,295.62,295.24,295.44,10611.0,279.4841,279.7774,279.4178,279.6071,10611.0
2021-01-28 15:10:00,295.44,295.56,294.5,294.59,16880.0,279.6071,279.7207,278.7175,278.8026,16880.0
2021-01-28 15:20:00,294.83,295.11,294.04,294.12,31022.0,279.0298,279.2948,278.2821,278.3578,31022.0
2021-01-28 15:30:00,294.09,294.37,293.64,293.98,28397.0,278.3294,278.5944,277.9036,278.2253,28397.0
2021-01-28 15:40:00,294.02,294.32,293.55,294.32,20927.0,278.2632,278.5471,277.8184,278.5471,20927.0
2021-01-28 15:50:00,294.9,294.9,292.68,292.68,75531.0,279.096,279.096,276.995,276.995,75531.0
2021-01-29 09:30:00,292.1,292.95,287.52,287.9,51612.0,276.4461,277.2505,272.1115,272.4712,51612.0
2021-01-29 09:40:00,288.05,289.89,287.42,288.0,30161.0,272.6131,274.3545,272.0169,272.5658,30161.0
2021-01-29 09:50:00,287.78,290.96,287.32,290.81,25215.0,272.3576,275.3672,271.9223,275.2252,25215.0
2021-01-29 10:00:00,290.65,292.18,290.36,292.18,27444.0,275.0738,276.5218,274.7993,276.5218,27444.0
2021-01-29 10:10:00,292.11,292.68,291.39,291.92,15863.0,276.4556,276.995,275.7741,276.2757,15863.0
2021-01-29 10:20:00,291.96,291.98,290.4,291.14,19765.0,276.3136,276.3325,274.8372,275.5375,19765.0
2021-01-29 10:30:00,291.48,291.48,290.38,290.38,20866.0,275.8593,275.8593,274.8183,274.8183,20866.0
2021-01-29 10:40:00,290.01,290.3,289.46,289.99,19216.0,274.4681,274.7426,273.9476,274.4492,19216.0
2021-01-29 10:50:00,289.88,291.05,289.81,290.94,23045.0,274.3451,275.4524,274.2788,275.3483,23045.0
2021-01-29 11:00:00,290.86,291.5,289.45,290.19,21195.0,275.2725,275.8782,273.9381,274.6384,21195.0
2021-01-29 11:10:00,290.19,290.43,289.55,289.74,12492.0,274.6384,274.8656,274.0327,274.2126,12492.0
2021-01-29 11:20:00,289.98,291.1,289.87,290.07,15524.0,274.4397,275.4997,274.3356,274.5249,15524.0
2021-01-29 11:30:00,290.07,291.09,289.63,291.09,18522.0,274.5249,275.4902,274.1085,275.4902,18522.0
2021-01-29 11:40:00,291.1,291.71,290.94,290.94,12358.0,275.4997,276.077,275.3483,275.3483,12358.0
2021-01-29 11:50:00,290.76,291.09,290.18,291.07,6310.0,275.1779,275.4902,274.629,275.4713,6310.0
2021-01-29 12:00:00,291.09,291.22,289.87,290.24,7809.0,275.4902,275.6132,274.3356,274.6858,7809.0
2021-01-29 12:10:00,290.47,290.52,289.43,289.62,8382.0,274.9034,274.9508,273.9192,274.099,8382.0
2021-01-29 12:20:00,289.27,289.37,288.67,289.22,13455.0,273.7678,273.8624,273.1999,273.7204,13455.0
2021-01-29 12:30:00,289.03,289.52,288.56,288.65,19486.0,273.5406,274.0044,273.0958,273.181,19486.0
2021-01-29 12:40:00,289.02,289.39,287.79,287.79,9904.0,273.5311,273.8813,272.3671,272.3671,9904.0
2021-01-29 12:50:00,287.74,288.53,286.98,287.25,37964.0,272.3197,273.0674,271.6005,271.856,37964.0
2021-01-29 13:00:00,287.13,287.86,286.14,286.35,31085.0,271.7424,272.4333,270.8055,271.0042,31085.0
2021-01-29 13:10:00,286.35,286.45,285.5,285.97,23231.0,271.0042,271.0989,270.1998,270.6446,23231.0
2021-01-29 13:20:00,286.04,287.93,286.04,287.88,26729.0,270.7108,272.4996,270.7108,272.4522,26729.0
2021-01-29 13:30:00,287.87,287.92,287.22,287.5,12739.0,272.4428,272.4901,271.8276,272.0926,12739.0
2021-01-29 13:40:00,287.46,287.79,287.23,287.6,17055.0,272.0548,272.3671,271.8371,272.1872,17055.0
2021-01-29 13:50:00,287.61,288.04,287.54,287.66,12501.0,272.1967,272.6037,272.1305,272.244,12501.0
2021-01-29 14:00:00,287.54,288.39,287.54,288.19,15493.0,272.1305,272.9349,272.1305,272.7456,15493.0
2021-01-29 14:10:00,288.18,289.05,288.01,288.32,15989.0,272.7362,273.5595,272.5753,272.8687,15989.0
2021-01-29 14:20:00,288.38,288.53,287.8,287.81,12404.0,272.9254,273.0674,272.3765,272.386,12404.0
2021-01-29 14:30:00,287.76,287.77,286.71,287.31,24014.0,272.3387,272.3481,271.3449,271.9128,24014.0
2021-01-29 14:40:00,287.29,288.27,286.97,287.95,17451.0,271.8939,272.8213,271.591,272.5185,17451.0
2021-01-29 14:50:00,287.86,289.16,287.79,288.8,10076.0,272.4333,273.6636,272.3671,273.3229,10076.0
2021-01-29 15:00:00,288.86,290.36,288.79,290.0,14080.0,273.3797,274.7993,273.3135,274.4586,14080.0
2021-01-29 15:10:00,289.93,290.0,289.46,289.71,16230.0,274.3924,274.4586,273.9476,274.1842,16230.0
2021-01-29 15:20:00,289.75,290.11,289.62,289.89,25653.0,274.222,274.5627,274.099,274.3545,25653.0
2021-01-29 15:30:00,289.87,291.01,289.53,289.81,29490.0,274.3356,275.4145,274.0138,274.2788,29490.0
2021-01-29 15:40:00,289.68,289.74,288.49,288.92,17827.0,274.1558,274.2126,273.0296,273.4365,17827.0
2021-01-29 15:50:00,289.07,290.57,288.64,288.67,90832.0,273.5785,274.9981,273.1715,273.1999,90832.0
2021-02-01 09:30:00,292.12,294.02,291.72,292.71,55261.0,276.465,278.2632,276.0865,277.0234,55261.0
2021-02-01 09:40:00,292.8,293.63,292.11,292.34,12849.0,277.1086,277.8941,276.4556,276.6732,12849.0
2021-02-01 09:50:00,292.23,292.66,290.15,291.8,13652.0,276.5691,276.9761,274.6006,276.1622,13652.0
2021-02-01 10:00:00,291.5,292.1,290.54,291.24,14493.0,275.8782,276.4461,274.9697,275.6322,14493.0
2021-02-01 10:10:00,291.35,292.1,291.05,292.1,8150.0,275.7363,276.4461,275.4524,276.4461,8150.0
2021-02-01 10:20:00,292.04,292.5,291.5,291.99,30065.0,276.3893,276.8247,275.8782,276.342,30065.0
2021-02-01 10:30:00,292.02,292.94,291.71,291.93,18091.0,276.3704,277.2411,276.077,276.2852,18091.0
2021-02-01 10:40:00,291.83,291.94,291.22,291.47,17579.0,276.1906,276.2947,275.6132,275.8499,17579.0
2021-02-01 10:50:00,291.47,291.47,289.81,290.1,19328.0,275.8499,275.8499,274.2788,274.5533,19328.0
2021-02-01 11:00:00,290.26,290.62,289.65,290.35,20177.0,274.7047,275.0454,274.1274,274.7899,20177.0
2021-02-01 11:10:00,290.47,291.15,290.46,291.01,19313.0,274.9034,275.547,274.894,275.4145,19313.0
2021-02-01 11:20:00,290.9,291.7,290.72,291.27,10173.0,275.3104,276.0675,275.14,275.6606,10173.0
2021-02-01 11:30:00,291.22,292.0,291.22,291.81,13333.0,275.6132,276.3514,275.6132,276.1716,13333.0
2021-02-01 11:40:00,291.86,292.9,291.8,292.88,12730.0,276.219,277.2032,276.1622,277.1843,12730.0
2021-02-01 11:50:00,292.81,292.81,291.56,291.56,13335.0,277.118,277.118,275.935,275.935,13335.0
2021-02-01 12:00:00,291.64,292.07,291.63,291.74,11697.0,276.0107,276.4177,276.0013,276.1054,11697.0
2021-02-01 12:10:00,291.73,292.78,291.72,292.36,10306.0,276.0959,277.0896,276.0865,276.6922,10306.0
2021-02-01 12:20:00,292.42,292.52,291.92,292.29,11178.0,276.7489,276.8436,276.2757,276.6259,11178.0
2021-02-01 12:30:00,292.38,292.67,291.85,291.99,8656.0,276.7111,276.9855,276.2095,276.342,8656.0
2021-02-01 12:40:00,291.99,292.03,291.44,291.47,8717.0,276.342,276.3798,275.8215,275.8499,8717.0
2021-02-01 12:50:00,291.55,291.99,291.47,291.99,4776.0,275.9256,276.342,275.8499,276.342,4776.0
2021-02-01 13:00:00,292.02,292.03,291.08,291.59,12359.0,276.3704,276.3798,275.4808,275.9634,12359.0
2021-02-01 13:10:00,291.56,291.56,290.93,290.99,6710.0,275.935,275.935,275.3388,275.3956,6710.0
2021-02-01 13:20:00,291.2,291.2,290.74,291.06,6459.0,275.5943,275.5943,275.159,275.4618,6459.0
2021-02-01 13:30:00,291.28,291.53,291.19,291.33,5162.0,275.67,275.9066,275.5849,275.7174,5162.0
2021-02-01 13:40:00,291.51,291.92,291.44,291.72,9304.0,275.8877,276.2757,275.8215,276.0865,9304.0
2021-02-01 13:50:00,291.69,291.71,291.08,291.08,10578.0,276.0581,276.077,275.4808,275.4808,10578.0
2021-02-01 14:00:00,291.06,291.48,290.65,291.08,11899.0,275.4618,275.8593,275.0738,275.4808,11899.0
2021-02-01 14:10:00,291.09,291.74,291.09,291.68,6589.0,275.4902,276.1054,275.4902,276.0486,6589.0
2021-02-01 14:20:00,291.71,292.16,291.71,291.99,6936.0,276.077,276.5029,276.077,276.342,6936.0
2021-02-01 14:30:00,292.07,292.42,291.77,292.41,7360.0,276.4177,276.7489,276.1338,276.7395,7360.0
2021-02-01 14:40:00,292.41,292.94,292.4,292.61,9790.0,276.7395,277.2411,276.73,276.9288,9790.0
2021-02-01 14:50:00,292.6,292.75,291.81,292.08,8866.0,276.9193,277.0613,276.1716,276.4272,8866.0
2021-02-01 15:00:00,292.06,292.36,291.94,292.23,10943.0,276.4082,276.6922,276.2947,276.5691,10943.0
2021-02-01 15:10:00,292.29,292.86,291.98,292.8,13145.0,276.6259,277.1654,276.3325,277.1086,13145.0
2021-02-01 15:20:00,292.72,292.8,292.14,292.66,19566.0,277.0329,277.1086,276.4839,276.9761,19566.0
2021-02-01 15:30:00,292.7,292.8,291.93,291.93,39551.0,277.0139,277.1086,276.2852,276.2852,39551.0
2021-02-01 15:40:00,292.02,292.06,291.53,291.54,23051.0,276.3704,276.4082,275.9066,275.9161,23051.0
2021-02-01 15:50:00,291.5,292.84,291.39,292.21,60695.0,275.8782,277.1464,275.7741,276.5502,60695.0
2021-02-02 09:30:00,296.23,300.9,295.72,298.41,75108.0,280.3548,284.7745,279.8721,282.4179,75108.0
2021-02-02 09:40:00,298.63,300.19,298.26,299.8,46433.0,282.6261,284.1025,282.276,283.7334,46433.0
2021-02-02 09:50:00,299.88,299.88,298.22,298.94,25447.0,283.8092,283.8092,282.2381,282.9195,25447.0
2021-02-02 10:00:00,298.93,300.02,298.93,299.89,20589.0,282.9101,283.9416,282.9101,283.8186,20589.0
2021-02-02 10:10:00,299.91,302.2,299.61,302.2,20389.0,283.8375,286.0048,283.5536,286.0048,20389.0
2021-02-02 10:20:00,302.1,302.51,300.8,301.26,54901.0,285.9102,286.2982,284.6798,285.1152,54901.0
2021-02-02 10:30:00,301.29,301.29,300.37,301.0,27681.0,285.1436,285.1436,284.2729,284.8691,27681.0
2021-02-02 10:40:00,300.9,301.1,300.16,300.38,15004.0,284.7745,284.9638,284.0741,284.2824,15004.0
2021-02-02 10:50:00,300.4,301.06,300.01,300.92,11887.0,284.3013,284.9259,283.9322,284.7934,11887.0
2021-02-02 11:00:00,300.98,301.28,300.6,300.72,14565.0,284.8502,285.1341,284.4906,284.6041,14565.0
2021-02-02 11:10:00,300.73,301.07,300.45,301.07,12790.0,284.6136,284.9354,284.3486,284.9354,12790.0
2021-02-02 11:20:00,301.18,301.69,300.74,301.69,21721.0,285.0395,285.5222,284.6231,285.5222,21721.0
2021-02-02 11:30:00,301.72,302.7,301.72,302.52,24484.0,285.5505,286.478,285.5505,286.3077,24484.0
2021-02-02 11:40:00,302.61,302.91,302.08,302.08,12068.0,286.3928,286.6768,285.8913,285.8913,12068.0
2021-02-02 11:50:00,301.98,302.41,301.83,302.35,34221.0,285.7966,286.2036,285.6546,286.1468,34221.0
2021-02-02 12:00:00,302.51,302.59,301.94,302.06,15069.0,286.2982,286.3739,285.7588,285.8723,15069.0
2021-02-02 12:10:00,302.15,302.33,301.72,301.75,14650.0,285.9575,286.1279,285.5505,285.5789,14650.0
2021-02-02 12:20:00,301.68,301.69,300.94,300.96,11851.0,285.5127,285.5222,284.8123,284.8313,11851.0
2021-02-02 12:30:00,300.97,302.28,300.91,302.28,32979.0,284.8407,286.0805,284.784,286.0805,32979.0
2021-02-02 12:40:00,302.14,302.3,301.38,301.63,15767.0,285.948,286.0995,285.2288,285.4654,15767.0
2021-02-02 12:50:00,301.69,301.85,301.1,301.45,9504.0,285.5222,285.6736,284.9638,285.295,9504.0
2021-02-02 13:00:00,301.63,302.15,301.46,302.02,53110.0,285.4654,285.9575,285.3045,285.8345,53110.0
2021-02-02 13:10:00,302.15,302.57,302.09,302.31,19600.0,285.9575,286.355,285.9007,286.1089,19600.0
2021-02-02 13:20:00,302.33,302.33,301.92,301.98,11682.0,286.1279,286.1279,285.7398,285.7966,11682.0
2021-02-02 13:30:00,302.06,302.93,302.06,302.64,20622.0,285.8723,286.6957,285.8723,286.4212,20622.0
2021-02-02 13:40:00,302.54,302.95,302.25,302.7,14040.0,286.3266,286.7146,286.0521,286.478,14040.0
2021-02-02 13:50:00,302.79,302.79,301.8,302.31,12254.0,286.5632,286.5632,285.6263,286.1089,12254.0
2021-02-02 14:00:00,302.27,302.56,302.15,302.34,15036.0,286.0711,286.3455,285.9575,286.1373,15036.0
2021-02-02 14:10:00,302.43,302.74,302.4,302.49,11377.0,286.2225,286.5159,286.1941,286.2793,11377.0
2021-02-02 14:20:00,302.49,302.55,302.0,302.25,14097.0,286.2793,286.3361,285.8155,286.0521,14097.0
2021-02-02 14:30:00,302.3,303.08,302.13,302.85,16936.0,286.0995,286.8377,285.9386,286.62,16936.0
2021-02-02 14:40:00,302.85,303.45,302.83,303.3,16362.0,286.62,287.1878,286.6011,287.0459,16362.0
2021-02-02 14:50:00,303.31,303.5,303.14,303.43,13944.0,287.0553,287.2352,286.8944,287.1689,13944.0
2021-02-02 15:00:00,303.44,303.47,303.0,303.23,14476.0,287.1784,287.2068,286.7619,286.9796,14476.0
2021-02-02 15:10:00,303.25,303.4,302.93,303.27,15915.0,286.9985,287.1405,286.6957,287.0175,15915.0
2021-02-02 15:20:00,303.39,303.88,303.32,303.88,41004.0,287.131,287.5948,287.0648,287.5948,41004.0
2021-02-02 15:30:00,303.91,304.22,303.44,304.03,66127.0,287.6232,287.9166,287.1784,287.7367,66127.0
2021-02-02 15:40:00,303.97,304.15,303.1,303.3,47007.0,287.68,287.8503,286.8566,287.0459,47007.0
2021-02-02 15:50:00,303.28,303.34,302.54,302.54,102452.0,287.0269,287.0837,286.3266,286.3266,102452.0
2021-02-03 09:30:00,302.26,302.26,300.39,300.88,29064.0,286.0616,286.0616,284.2918,284.7556,29064.0
2021-02-03 09:40:00,301.61,301.61,300.22,300.78,9685.0,285.4464,285.4464,284.1309,284.6609,9685.0
2021-02-03 09:50:00,300.56,302.05,300.04,302.05,37780.0,284.4527,285.8629,283.9606,285.8629,37780.0
2021-02-03 10:00:00,301.67,301.99,301.16,301.4,5579.0,285.5032,285.8061,285.0206,285.2477,5579.0
2021-02-03 10:10:00,301.17,301.32,300.14,300.76,8135.0,285.03,285.172,284.0552,284.642,8135.0
2021-02-03 10:20:00,300.89,301.07,299.85,299.86,12955.0,284.765,284.9354,283.7808,283.7902,12955.0
2021-02-03 10:30:00,300.0,300.81,299.89,300.67,11575.0,283.9227,284.6893,283.8186,284.5568,11575.0
2021-02-03 10:40:00,300.38,301.65,300.3,301.65,11833.0,284.2824,285.4843,284.2066,285.4843,11833.0
2021-02-03 10:50:00,301.7,302.33,301.35,301.72,77737.0,285.5316,286.1279,285.2004,285.5505,77737.0
2021-02-03 11:00:00,301.75,302.14,301.43,301.43,10788.0,285.5789,285.948,285.2761,285.2761,10788.0
2021-02-03 11:10:00,301.66,301.67,301.12,301.48,11968.0,285.4938,285.5032,284.9827,285.3234,11968.0
2021-02-03 11:20:00,301.59,302.23,301.56,301.81,8158.0,285.4275,286.0332,285.3991,285.6357,8158.0
2021-02-03 11:30:00,301.69,301.71,301.0,301.16,7251.0,285.5222,285.5411,284.8691,285.0206,7251.0
2021-02-03 11:40:00,301.4,302.0,301.4,301.8,5459.0,285.2477,285.8155,285.2477,285.6263,5459.0
2021-02-03 11:50:00,301.84,302.29,301.75,301.78,8755.0,285.6641,286.09,285.5789,285.6073,8755.0
2021-02-03 12:00:00,301.71,301.73,301.26,301.26,3335.0,285.5411,285.56,285.1152,285.1152,3335.0
2021-02-03 12:10:00,301.26,301.32,300.62,300.68,6589.0,285.1152,285.172,284.5095,284.5663,6589.0
2021-02-03 12:20:00,300.65,300.77,300.59,300.75,5547.0,284.5379,284.6515,284.4811,284.6325,5547.0
2021-02-03 12:30:00,300.81,300.9,299.85,300.02,8545.0,284.6893,284.7745,283.7808,283.9416,8545.0
2021-02-03 12:40:00,300.1,300.15,299.86,299.92,5225.0,284.0174,284.0647,283.7902,283.847,5225.0
2021-02-03 12:50:00,299.94,300.05,299.83,299.96,6837.0,283.8659,283.97,283.7618,283.8849,6837.0
2021-02-03 13:00:00,299.93,300.0,299.62,299.8,7877.0,283.8565,283.9227,283.5631,283.7334,7877.0
2021-02-03 13:10:00,299.87,300.08,299.83,300.01,6258.0,283.7997,283.9984,283.7618,283.9322,6258.0
2021-02-03 13:20:00,299.98,300.38,299.7,299.8,9070.0,283.9038,284.2824,283.6388,283.7334,9070.0
2021-02-03 13:30:00,299.65,299.98,299.52,299.98,5087.0,283.5915,283.9038,283.4684,283.9038,5087.0
2021-02-03 13:40:00,299.95,300.07,299.67,299.81,9855.0,283.8754,283.989,283.6104,283.7429,9855.0
2021-02-03 13:50:00,299.74,300.4,299.68,300.3,12412.0,283.6767,284.3013,283.6199,284.2066,12412.0
2021-02-03 14:00:00,300.38,300.99,300.35,300.95,12175.0,284.2824,284.8597,284.254,284.8218,12175.0
2021-02-03 14:10:00,300.93,300.93,300.42,300.66,9923.0,284.8029,284.8029,284.3202,284.5473,9923.0
2021-02-03 14:20:00,300.67,300.67,300.4,300.44,8022.0,284.5568,284.5568,284.3013,284.3391,8022.0
2021-02-03 14:30:00,300.4,300.4,300.0,300.05,10262.0,284.3013,284.3013,283.9227,283.97,10262.0
2021-02-03 14:40:00,300.12,300.16,299.75,299.87,8808.0,284.0363,284.0741,283.6861,283.7997,8808.0
2021-02-03 14:50:00,299.87,300.34,299.71,300.29,10434.0,283.7997,284.2445,283.6483,284.1972,10434.0
2021-02-03 15:00:00,300.09,300.11,299.66,299.89,11884.0,284.0079,284.0268,283.6009,283.8186,11884.0
2021-02-03 15:10:00,299.85,300.19,299.8,299.95,12214.0,283.7808,284.1025,283.7334,283.8754,12214.0
2021-02-03 15:20:00,299.94,300.06,299.73,299.84,18174.0,283.8659,283.9795,283.6672,283.7713,18174.0
2021-02-03 15:30:00,299.85,300.5,299.83,300.29,19429.0,283.7808,284.3959,283.7618,284.1972,19429.0
2021-02-03 15:40:00,300.33,300.53,299.46,299.73,29624.0,284.235,284.4243,283.4117,283.6672,29624.0
2021-02-03 15:50:00,299.94,301.28,299.66,301.13,81191.0,283.8659,285.1341,283.6009,284.9922,81191.0
2021-02-04 09:30:00,302.85,306.24,301.95,303.22,93310.0,286.62,289.8283,285.7682,286.9702,93310.0
2021-02-04 09:40:00,303.51,306.32,303.34,305.86,22762.0,287.2446,289.904,287.0837,289.4687,22762.0
2021-02-04 09:50:00,306.26,306.37,305.14,306.21,21571.0,289.8472,289.9513,288.7873,289.7999,21571.0
2021-02-04 10:00:00,306.5,307.5,306.46,307.11,17540.0,290.0744,291.0208,290.0365,290.6517,17540.0
2021-02-04 10:10:00,307.09,307.55,306.03,307.49,19452.0,290.6328,291.0681,289.6296,291.0113,19452.0
2021-02-04 10:20:00,307.47,307.62,306.91,307.11,20845.0,290.9924,291.1344,290.4624,290.6517,20845.0
2021-02-04 10:30:00,307.0,307.58,306.18,307.46,18355.0,290.5476,291.0965,289.7715,290.9829,18355.0
2021-02-04 10:40:00,307.67,307.96,306.23,306.38,12093.0,291.1817,291.4561,289.8188,289.9608,12093.0
2021-02-04 10:50:00,306.29,307.0,306.0,306.23,31384.0,289.8756,290.5476,289.6012,289.8188,31384.0
2021-02-04 11:00:00,306.35,307.92,306.25,307.91,20989.0,289.9324,291.4183,289.8378,291.4088,20989.0
2021-02-04 11:10:00,307.82,308.21,307.26,308.05,45777.0,291.3236,291.6927,290.7936,291.5413,45777.0
2021-02-04 11:20:00,308.13,308.55,307.73,308.28,13566.0,291.617,292.0145,291.2385,291.759,13566.0
2021-02-04 11:30:00,308.38,308.75,308.05,308.37,51294.0,291.8536,292.2038,291.5413,291.8442,51294.0
2021-02-04 11:40:00,308.37,309.04,308.25,309.04,28800.0,291.8442,292.4783,291.7306,292.4783,28800.0
2021-02-04 11:50:00,309.05,309.05,308.0,308.41,19694.0,292.4877,292.4877,291.494,291.882,19694.0
2021-02-04 12:00:00,308.36,308.59,307.71,307.75,12488.0,291.8347,292.0524,291.2195,291.2574,12488.0
2021-02-04 12:10:00,307.66,308.14,307.55,308.14,10474.0,291.1722,291.6265,291.0681,291.6265,10474.0
2021-02-04 12:20:00,308.13,309.29,308.08,309.16,22907.0,291.617,292.7149,291.5697,292.5918,22907.0
2021-02-04 12:30:00,309.23,309.39,308.75,309.0,9409.0,292.6581,292.8095,292.2038,292.4404,9409.0
2021-02-04 12:40:00,308.86,308.86,307.93,308.35,10963.0,292.3079,292.3079,291.4277,291.8252,10963.0
2021-02-04 12:50:00,308.46,308.54,307.64,307.95,11348.0,291.9293,292.0051,291.1533,291.4467,11348.0
2021-02-04 13:00:00,307.87,308.26,307.68,307.87,6340.0,291.371,291.7401,291.1911,291.371,6340.0
2021-02-04 13:10:00,308.04,308.42,308.0,308.34,5695.0,291.5318,291.8915,291.494,291.8158,5695.0
2021-02-04 13:20:00,308.37,308.86,308.26,308.56,8505.0,291.8442,292.3079,291.7401,292.024,8505.0
2021-02-04 13:30:00,308.51,308.94,308.3,308.74,9751.0,291.9767,292.3836,291.7779,292.1943,9751.0
2021-02-04 13:40:00,308.81,309.0,308.65,308.99,7440.0,292.2606,292.4404,292.1092,292.4309,7440.0
2021-02-04 13:50:00,308.87,308.89,308.43,308.81,9682.0,292.3174,292.3363,291.9009,292.2606,9682.0
2021-02-04 14:00:00,308.88,309.17,308.8,308.95,8077.0,292.3268,292.6013,292.2511,292.3931,8077.0
2021-02-04 14:10:00,308.87,309.52,308.75,309.5,10528.0,292.3174,292.9325,292.2038,292.9136,10528.0
2021-02-04 14:20:00,309.55,309.56,308.94,309.23,12159.0,292.9609,292.9704,292.3836,292.6581,12159.0
2021-02-04 14:30:00,309.38,309.54,309.1,309.3,9038.0,292.8,292.9515,292.535,292.7243,9038.0
2021-02-04 14:40:00,309.23,309.25,308.58,308.62,14870.0,292.6581,292.677,292.0429,292.0808,14870.0
2021-02-04 14:50:00,308.67,309.12,308.4,309.0,15460.0,292.1281,292.554,291.8726,292.4404,15460.0
2021-02-04 15:00:00,308.97,309.08,308.65,308.93,15036.0,292.412,292.5161,292.1092,292.3742,15036.0
2021-02-04 15:10:00,308.97,308.99,308.59,308.59,11498.0,292.412,292.4309,292.0524,292.0524,11498.0
2021-02-04 15:20:00,308.58,308.61,308.26,308.43,26579.0,292.0429,292.0713,291.7401,291.9009,26579.0
2021-02-04 15:30:00,308.45,308.99,308.38,308.4,54092.0,291.9199,292.4309,291.8536,291.8726,54092.0
2021-02-04 15:40:00,308.37,308.73,308.29,308.3,19257.0,291.8442,292.1849,291.7685,291.7779,19257.0
2021-02-04 15:50:00,308.26,309.34,308.12,309.04,86797.0,291.7401,292.7622,291.6076,292.4783,86797.0
2021-02-05 09:30:00,312.02,312.76,309.0,309.99,70636.0,295.2986,295.9989,292.4404,293.3773,70636.0
2021-02-05 09:40:00,310.24,310.58,309.6,309.95,24176.0,293.6139,293.9357,293.0082,293.3395,24176.0
2021-02-05 09:50:00,309.73,310.04,308.5,308.5,16611.0,293.1313,293.4247,291.9672,291.9672,16611.0
2021-02-05 10:00:00,308.25,308.65,307.75,308.32,28671.0,291.7306,292.1092,291.2574,291.7968,28671.0
2021-02-05 10:10:00,308.32,308.87,307.34,308.72,17287.0,291.7968,292.3174,290.8694,292.1754,17287.0
2021-02-05 10:20:00,308.89,310.6,308.89,310.6,24598.0,292.3363,293.9547,292.3363,293.9547,24598.0
2021-02-05 10:30:00,310.61,311.7,310.55,311.37,20293.0,293.9641,294.9957,293.9073,294.6834,20293.0
2021-02-05 10:40:00,311.45,311.78,310.98,311.62,13950.0,294.7591,295.0714,294.3143,294.92,13950.0
2021-02-05 10:50:00,311.61,311.71,311.09,311.19,16375.0,294.9105,295.0052,294.4184,294.513,16375.0
2021-02-05 11:00:00,311.44,311.44,310.36,310.74,14086.0,294.7496,294.7496,293.7275,294.0872,14086.0
2021-02-05 11:10:00,310.7,311.1,310.57,311.1,8201.0,294.0493,294.4279,293.9263,294.4279,8201.0
2021-02-05 11:20:00,311.07,312.62,311.07,312.42,15565.0,294.3995,295.8664,294.3995,295.6771,15565.0
2021-02-05 11:30:00,312.25,313.02,311.9,312.07,21673.0,295.5162,296.245,295.185,295.3459,21673.0
2021-02-05 11:40:00,312.23,312.42,311.89,311.98,10717.0,295.4973,295.6771,295.1755,295.2607,10717.0
2021-02-05 11:50:00,312.03,312.04,311.15,311.15,9160.0,295.308,295.3175,294.4752,294.4752,9160.0
2021-02-05 12:00:00,311.06,311.38,310.93,311.17,6814.0,294.39,294.6929,294.267,294.4941,6814.0
2021-02-05 12:10:00,311.1,311.36,310.26,310.82,14230.0,294.4279,294.6739,293.6329,294.1629,14230.0
2021-02-05 12:20:00,310.69,310.84,310.27,310.29,5300.0,294.0398,294.1818,293.6423,293.6613,5300.0
2021-02-05 12:30:00,310.4,310.56,310.17,310.35,22207.0,293.7654,293.9168,293.5477,293.7181,22207.0
2021-02-05 12:40:00,310.32,310.47,309.68,309.74,15274.0,293.6897,293.8316,293.084,293.1407,15274.0
2021-02-05 12:50:00,309.65,310.62,309.64,310.59,54242.0,293.0556,293.9736,293.0461,293.9452,54242.0
2021-02-05 13:00:00,310.64,310.78,310.01,310.01,12392.0,293.9925,294.125,293.3963,293.3963,12392.0
2021-02-05 13:10:00,309.94,310.37,309.68,310.37,5819.0,293.33,293.737,293.084,293.737,5819.0
2021-02-05 13:20:00,310.38,310.48,309.93,310.41,7897.0,293.7464,293.8411,293.3206,293.7748,7897.0
2021-02-05 13:30:00,310.41,310.42,309.93,310.28,10417.0,293.7748,293.7843,293.3206,293.6518,10417.0
2021-02-05 13:40:00,310.19,310.19,309.06,309.1,15207.0,293.5666,293.5666,292.4972,292.535,15207.0
2021-02-05 13:50:00,309.06,309.56,309.06,309.37,13037.0,292.4972,292.9704,292.4972,292.7906,13037.0
2021-02-05 14:00:00,309.44,309.79,309.15,309.22,8492.0,292.8568,293.1881,292.5824,292.6486,8492.0
2021-02-05 14:10:00,309.2,309.4,308.87,308.88,8563.0,292.6297,292.819,292.3174,292.3268,8563.0
2021-02-05 14:20:00,308.97,309.1,308.62,308.7,15779.0,292.412,292.535,292.0808,292.1565,15779.0
2021-02-05 14:30:00,308.66,308.75,308.19,308.38,12806.0,292.1186,292.2038,291.6738,291.8536,12806.0
2021-02-05 14:40:00,308.3,308.41,307.92,308.35,17551.0,291.7779,291.882,291.4183,291.8252,17551.0
2021-02-05 14:50:00,308.05,308.3,307.99,308.08,11053.0,291.5413,291.7779,291.4845,291.5697,11053.0
2021-02-05 15:00:00,307.99,308.05,307.27,307.31,25353.0,291.4845,291.5413,290.8031,290.841,25353.0
2021-02-05 15:10:00,307.31,307.8,307.26,307.65,27043.0,290.841,291.3047,290.7936,291.1627,27043.0
2021-02-05 15:20:00,307.62,307.99,307.11,307.11,28821.0,291.1344,291.4845,290.6517,290.6517,28821.0
2021-02-05 15:30:00,307.11,308.46,307.01,308.07,31248.0,290.6517,291.9293,290.557,291.5602,31248.0
2021-02-05 15:40:00,307.96,309.0,307.85,308.72,17107.0,291.4561,292.4404,291.352,292.1754,17107.0
2021-02-05 15:50:00,308.73,309.27,308.51,309.18,45276.0,292.1849,292.6959,291.9767,292.6108,45276.0
2021-02-08 09:30:00,312.0,313.76,312.0,313.27,69336.0,295.2796,296.9453,295.2796,296.4816,69336.0
2021-02-08 09:40:00,313.49,313.49,312.5,312.99,24634.0,296.6898,296.6898,295.7528,296.2166,24634.0
2021-02-08 09:50:00,313.1,313.44,312.5,312.92,25397.0,296.3207,296.6425,295.7528,296.1503,25397.0
2021-02-08 10:00:00,313.02,313.06,312.5,312.61,16587.0,296.245,296.2828,295.7528,295.8569,16587.0
2021-02-08 10:10:00,312.6,312.89,312.24,312.46,12854.0,295.8475,296.1219,295.5068,295.715,12854.0
2021-02-08 10:20:00,312.46,313.75,312.14,313.75,15478.0,295.715,296.9358,295.4121,296.9358,15478.0
2021-02-08 10:30:00,313.74,314.67,313.74,314.47,11876.0,296.9264,297.8065,296.9264,297.6173,11876.0
2021-02-08 10:40:00,314.54,315.14,314.51,314.98,16714.0,297.6835,298.2514,297.6551,298.0999,16714.0
2021-02-08 10:50:00,314.95,314.99,313.8,314.38,15304.0,298.0715,298.1094,296.9832,297.5321,15304.0
2021-02-08 11:00:00,314.69,314.79,313.89,314.61,21851.0,297.8255,297.9201,297.0683,297.7498,21851.0
2021-02-08 11:10:00,314.61,314.71,314.21,314.6,9591.0,297.7498,297.8444,297.3712,297.7403,9591.0
2021-02-08 11:20:00,314.45,314.54,314.03,314.27,8963.0,297.5983,297.6835,297.2008,297.428,8963.0
2021-02-08 11:30:00,314.19,314.31,313.68,313.82,7403.0,297.3523,297.4658,296.8696,297.0021,7403.0
2021-02-08 11:40:00,313.87,314.12,313.76,314.07,7829.0,297.0494,297.286,296.9453,297.2387,7829.0
2021-02-08 11:50:00,314.15,314.31,313.88,314.03,9217.0,297.3144,297.4658,297.0589,297.2008,9217.0
2021-02-08 12:00:00,314.11,314.36,314.04,314.17,6161.0,297.2766,297.5132,297.2103,297.3333,6161.0
2021-02-08 12:10:00,314.37,314.63,314.28,314.63,4292.0,297.5226,297.7687,297.4374,297.7687,4292.0
2021-02-08 12:20:00,314.71,314.94,314.68,314.85,13296.0,297.8444,298.0621,297.816,297.9769,13296.0
2021-02-08 12:30:00,314.94,315.0,314.52,314.59,20726.0,298.0621,298.1189,297.6646,297.7308,20726.0
2021-02-08 12:40:00,314.5,314.65,314.34,314.5,5017.0,297.6457,297.7876,297.4942,297.6457,5017.0
2021-02-08 12:50:00,314.41,314.79,314.41,314.79,11678.0,297.5605,297.9201,297.5605,297.9201,11678.0
2021-02-08 13:00:00,314.78,315.04,314.57,314.91,14484.0,297.9106,298.1567,297.7119,298.0337,14484.0
2021-02-08 13:10:00,315.0,315.01,314.91,314.98,5115.0,298.1189,298.1283,298.0337,298.0999,5115.0
2021-02-08 13:20:00,314.98,315.01,314.62,314.75,6699.0,298.0999,298.1283,297.7592,297.8823,6699.0
2021-02-08 13:30:00,314.75,315.15,314.7,315.06,10496.0,297.8823,298.2608,297.8349,298.1756,10496.0
2021-02-08 13:40:00,315.06,315.2,314.93,314.95,7054.0,298.1756,298.3081,298.0526,298.0715,7054.0
2021-02-08 13:50:00,315.0,315.08,314.71,314.75,9435.0,298.1189,298.1946,297.8444,297.8823,9435.0
2021-02-08 14:00:00,314.73,315.41,314.71,315.35,6426.0,297.8633,298.5069,297.8444,298.4501,6426.0
2021-02-08 14:10:00,315.34,315.38,315.09,315.26,13685.0,298.4406,298.4785,298.204,298.3649,13685.0
2021-02-08 14:20:00,315.32,315.32,315.0,315.29,4616.0,298.4217,298.4217,298.1189,298.3933,4616.0
2021-02-08 14:30:00,315.3,315.72,315.19,315.7,8447.0,298.4028,298.8003,298.2987,298.7813,8447.0
2021-02-08 14:40:00,315.7,315.91,315.58,315.9,6663.0,298.7813,298.9801,298.6678,298.9706,6663.0
2021-02-08 14:50:00,315.98,316.11,315.43,315.51,9430.0,299.0463,299.1694,298.5258,298.6015,9430.0
2021-02-08 15:00:00,315.31,316.0,315.31,315.51,10522.0,298.4122,299.0653,298.4122,298.6015,10522.0
2021-02-08 15:10:00,315.56,315.83,315.49,315.76,7629.0,298.6488,298.9044,298.5826,298.8381,7629.0
2021-02-08 15:20:00,315.68,315.93,315.61,315.89,5272.0,298.7624,298.999,298.6962,298.9612,5272.0
2021-02-08 15:30:00,315.98,316.08,315.66,315.83,12162.0,299.0463,299.141,298.7435,298.9044,12162.0
2021-02-08 15:40:00,315.84,316.5,315.7,316.5,17750.0,298.9138,299.5385,298.7813,299.5385,17750.0
2021-02-08 15:50:00,316.43,317.19,316.37,317.16,59179.0,299.4722,300.1915,299.4154,300.1631,59179.0
2021-02-09 09:30:00,316.02,316.66,314.01,314.36,41922.0,299.0842,299.6899,297.1819,297.5132,41922.0
2021-02-09 09:40:00,314.38,314.78,313.17,314.27,11991.0,297.5321,297.9106,296.3869,297.428,11991.0
2021-02-09 09:50:00,314.76,314.85,313.93,314.0,12698.0,297.8917,297.9769,297.1062,297.1724,12698.0
2021-02-09 10:00:00,313.98,314.89,313.97,314.57,11746.0,297.1535,298.0148,297.1441,297.7119,11746.0
2021-02-09 10:10:00,314.77,315.06,314.41,314.95,10575.0,297.9012,298.1756,297.5605,298.0715,10575.0
2021-02-09 10:20:00,314.97,315.2,314.83,315.15,18376.0,298.0905,298.3081,297.958,298.2608,18376.0
2021-02-09 10:30:00,315.07,315.15,314.67,315.07,10129.0,298.1851,298.2608,297.8065,298.1851,10129.0
2021-02-09 10:40:00,315.08,315.25,314.65,314.9,21610.0,298.1946,298.3555,297.7876,298.0242,21610.0
2021-02-09 10:50:00,314.84,315.19,314.65,315.02,9166.0,297.9674,298.2987,297.7876,298.1378,9166.0
2021-02-09 11:00:00,315.05,315.26,314.85,315.18,8792.0,298.1662,298.3649,297.9769,298.2892,8792.0
2021-02-09 11:10:00,315.17,315.35,314.73,315.18,23477.0,298.2797,298.4501,297.8633,298.2892,23477.0
2021-02-09 11:20:00,315.26,316.54,315.15,316.4,15917.0,298.3649,299.5763,298.2608,299.4438,15917.0
2021-02-09 11:30:00,316.38,317.69,316.38,317.5,16341.0,299.4249,300.6647,299.4249,300.4849,16341.0
2021-02-09 11:40:00,317.5,318.27,317.5,317.79,8813.0,300.4849,301.2136,300.4849,300.7593,8813.0
2021-02-09 11:50:00,317.89,317.97,317.52,317.52,6262.0,300.854,300.9297,300.5038,300.5038,6262.0
2021-02-09 12:00:00,317.49,317.5,316.3,317.42,18574.0,300.4754,300.4849,299.3492,300.4092,18574.0
2021-02-09 12:10:00,317.51,317.71,316.87,316.98,8144.0,300.4943,300.6836,299.8886,299.9927,8144.0
2021-02-09 12:20:00,316.95,317.59,316.5,317.59,8273.0,299.9644,300.5701,299.5385,300.5701,8273.0
2021-02-09 12:30:00,317.66,317.85,317.36,317.74,6388.0,300.6363,300.8161,300.3524,300.712,6388.0
2021-02-09 12:40:00,317.67,317.76,317.35,317.68,5453.0,300.6458,300.7309,300.3429,300.6552,5453.0
2021-02-09 12:50:00,317.68,317.83,317.34,317.81,12251.0,300.6552,300.7972,300.3335,300.7783,12251.0
2021-02-09 13:00:00,317.92,318.11,317.19,317.31,9914.0,300.8824,301.0622,300.1915,300.3051,9914.0
2021-02-09 13:10:00,317.23,317.68,317.21,317.56,5724.0,300.2293,300.6552,300.2104,300.5417,5724.0
2021-02-09 13:20:00,317.5,317.72,317.31,317.58,4831.0,300.4849,300.6931,300.3051,300.5606,4831.0
2021-02-09 13:30:00,317.7,317.95,317.42,317.59,9813.0,300.6742,300.9108,300.4092,300.5701,9813.0
2021-02-09 13:40:00,317.57,317.7,317.13,317.47,9432.0,300.5511,300.6742,300.1347,300.4565,9432.0
2021-02-09 13:50:00,317.34,317.89,317.33,317.84,4029.0,300.3335,300.854,300.324,300.8067,4029.0
2021-02-09 14:00:00,317.79,317.86,317.51,317.79,11498.0,300.7593,300.8256,300.4943,300.7593,11498.0
2021-02-09 14:10:00,317.77,317.79,317.48,317.58,8280.0,300.7404,300.7593,300.466,300.5606,8280.0
2021-02-09 14:20:00,317.59,317.59,316.89,316.89,57346.0,300.5701,300.5701,299.9076,299.9076,57346.0
2021-02-09 14:30:00,316.85,317.24,316.67,316.82,9133.0,299.8697,300.2388,299.6994,299.8413,9133.0
2021-02-09 14:40:00,316.79,317.03,316.54,316.98,11089.0,299.8129,300.0401,299.5763,299.9927,11089.0
2021-02-09 14:50:00,316.85,316.85,316.62,316.72,8989.0,299.8697,299.8697,299.652,299.7467,8989.0
2021-02-09 15:00:00,316.89,317.02,316.75,316.87,7869.0,299.9076,300.0306,299.7751,299.8886,7869.0
2021-02-09 15:10:00,316.86,316.86,316.43,316.5,19857.0,299.8792,299.8792,299.4722,299.5385,19857.0
2021-02-09 15:20:00,316.5,316.52,316.04,316.23,14319.0,299.5385,299.5574,299.1031,299.2829,14319.0
2021-02-09 15:30:00,316.18,316.18,315.74,315.82,30153.0,299.2356,299.2356,298.8192,298.8949,30153.0
2021-02-09 15:40:00,315.83,315.99,315.32,315.34,32343.0,298.9044,299.0558,298.4217,298.4406,32343.0
2021-02-09 15:50:00,315.3,315.52,314.85,315.26,66241.0,298.4028,298.611,297.9769,298.3649,66241.0
2021-02-10 09:30:00,317.55,317.8,313.32,315.92,36257.0,300.5322,300.7688,296.5289,298.9896,36257.0
2021-02-10 09:40:00,316.05,317.45,316.05,316.95,12456.0,299.1126,300.4376,299.1126,299.9644,12456.0
2021-02-10 09:50:00,316.25,316.95,315.78,316.07,9346.0,299.3019,299.9644,298.8571,299.1315,9346.0
2021-02-10 10:00:00,316.31,316.57,315.6,316.28,10839.0,299.3587,299.6047,298.6867,299.3303,10839.0
2021-02-10 10:10:00,316.08,316.29,314.02,314.3,13780.0,299.141,299.3397,297.1914,297.4564,13780.0
2021-02-10 10:20:00,314.13,314.53,313.34,314.43,25362.0,297.2955,297.674,296.5478,297.5794,25362.0
2021-02-10 10:30:00,314.44,314.57,312.67,312.72,16935.0,297.5889,297.7119,295.9137,295.961,16935.0
2021-02-10 10:40:00,312.8,313.28,311.37,312.53,27893.0,296.0368,296.491,294.6834,295.7812,27893.0
2021-02-10 10:50:00,312.36,313.69,312.12,313.53,11354.0,295.6203,296.8791,295.3932,296.7276,11354.0
2021-02-10 11:00:00,313.73,313.95,313.16,313.59,12116.0,296.9169,297.1251,296.3775,296.7844,12116.0
2021-02-10 11:10:00,313.89,314.74,313.76,314.46,6088.0,297.0683,297.8728,296.9453,297.6078,6088.0
2021-02-10 11:20:00,314.42,315.17,314.05,314.07,6211.0,297.5699,298.2797,297.2198,297.2387,6211.0
2021-02-10 11:30:00,313.98,314.39,313.65,314.22,3631.0,297.1535,297.5415,296.8412,297.3807,3631.0
2021-02-10 11:40:00,314.3,314.69,314.24,314.57,8450.0,297.4564,297.8255,297.3996,297.7119,8450.0
2021-02-10 11:50:00,314.8,315.48,314.57,315.01,5746.0,297.9296,298.5731,297.7119,298.1283,5746.0
2021-02-10 12:00:00,315.04,315.17,314.12,314.18,10646.0,298.1567,298.2797,297.286,297.3428,10646.0
2021-02-10 12:10:00,314.22,314.71,314.2,314.61,6154.0,297.3807,297.8444,297.3617,297.7498,6154.0
2021-02-10 12:20:00,314.6,314.66,313.84,314.32,5803.0,297.7403,297.7971,297.021,297.4753,5803.0
2021-02-10 12:30:00,314.27,314.35,314.01,314.16,3811.0,297.428,297.5037,297.1819,297.3239,3811.0
2021-02-10 12:40:00,314.17,314.62,314.16,314.54,3772.0,297.3333,297.7592,297.3239,297.6835,3772.0
2021-02-10 12:50:00,314.41,314.94,314.4,314.72,2982.0,297.5605,298.0621,297.551,297.8539,2982.0
2021-02-10 13:00:00,314.73,315.11,314.69,315.02,3657.0,297.8633,298.223,297.8255,298.1378,3657.0
2021-02-10 13:10:00,315.12,315.39,314.99,315.11,5931.0,298.2324,298.488,298.1094,298.223,5931.0
2021-02-10 13:20:00,315.11,315.25,314.93,315.19,6423.0,298.223,298.3555,298.0526,298.2987,6423.0
2021-02-10 13:30:00,315.25,316.63,315.23,315.96,19459.0,298.3555,299.6615,298.3365,299.0274,19459.0
2021-02-10 13:40:00,316.05,316.44,315.6,315.64,13835.0,299.1126,299.4817,298.6867,298.7246,13835.0
2021-02-10 13:50:00,315.6,315.84,315.17,315.38,12480.0,298.6867,298.9138,298.2797,298.4785,12480.0
2021-02-10 14:00:00,315.14,315.68,315.09,315.47,8903.0,298.2514,298.7624,298.204,298.5637,8903.0
2021-02-10 14:10:00,315.46,315.54,314.84,314.91,5468.0,298.5542,298.6299,297.9674,298.0337,5468.0
2021-02-10 14:20:00,314.85,315.47,314.48,315.47,8534.0,297.9769,298.5637,297.6267,298.5637,8534.0
2021-02-10 14:30:00,315.51,316.28,315.31,315.91,9612.0,298.6015,299.3303,298.4122,298.9801,9612.0
2021-02-10 14:40:00,315.89,316.42,315.89,316.34,7879.0,298.9612,299.4628,298.9612,299.387,7879.0
2021-02-10 14:50:00,316.38,316.6,316.02,316.05,10598.0,299.4249,299.6331,299.0842,299.1126,10598.0
2021-02-10 15:00:00,316.04,316.14,315.86,315.99,13910.0,299.1031,299.1978,298.9328,299.0558,13910.0
2021-02-10 15:10:00,315.88,316.21,315.77,316.16,7414.0,298.9517,299.264,298.8476,299.2167,7414.0
2021-02-10 15:20:00,316.11,316.13,315.27,315.38,15868.0,299.1694,299.1883,298.3744,298.4785,15868.0
2021-02-10 15:30:00,315.4,315.81,314.13,314.22,20104.0,298.4974,298.8854,297.2955,297.3807,20104.0
2021-02-10 15:40:00,314.21,314.87,314.01,314.59,43076.0,297.3712,297.9958,297.1819,297.7308,43076.0
2021-02-10 15:50:00,314.55,314.96,312.89,313.64,170656.0,297.693,298.081,296.1219,296.8317,170656.0
2021-02-11 09:30:00,314.69,315.82,313.47,314.02,38675.0,297.8255,298.8949,296.6708,297.1914,38675.0
2021-02-11 09:40:00,313.79,313.8,312.8,313.5,11817.0,296.9737,296.9832,296.0368,296.6992,11817.0
2021-02-11 09:50:00,313.38,313.38,310.38,310.77,36102.0,296.5857,296.5857,293.7464,294.1155,36102.0
2021-02-11 10:00:00,310.79,311.97,310.62,311.88,16088.0,294.1345,295.2512,293.9736,295.1661,16088.0
2021-02-11 10:10:00,312.04,312.14,311.58,311.64,8585.0,295.3175,295.4121,294.8821,294.9389,8585.0
2021-02-11 10:20:00,311.71,312.7,311.58,312.04,9958.0,295.0052,295.9421,294.8821,295.3175,9958.0
2021-02-11 10:30:00,312.16,312.16,311.71,311.94,14970.0,295.4311,295.4311,295.0052,295.2228,14970.0
2021-02-11 10:40:00,311.79,312.11,311.51,311.66,14579.0,295.0809,295.3837,294.8159,294.9578,14579.0
2021-02-11 10:50:00,311.66,311.99,310.89,310.9,12532.0,294.9578,295.2702,294.2291,294.2386,12532.0
2021-02-11 11:00:00,310.82,311.08,310.51,310.53,12792.0,294.1629,294.4089,293.8695,293.8884,12792.0
2021-02-11 11:10:00,310.68,310.71,310.05,310.2,8800.0,294.0304,294.0588,293.4341,293.5761,8800.0
2021-02-11 11:20:00,310.08,310.8,309.73,310.78,16035.0,293.4625,294.1439,293.1313,294.125,16035.0
2021-02-11 11:30:00,310.74,311.96,310.39,311.87,8455.0,294.0872,295.2418,293.7559,295.1566,8455.0
2021-02-11 11:40:00,311.78,312.45,311.78,312.45,9552.0,295.0714,295.7055,295.0714,295.7055,9552.0
2021-02-11 11:50:00,312.48,312.48,311.91,311.93,9544.0,295.7339,295.7339,295.1945,295.2134,9544.0
2021-02-11 12:00:00,311.92,311.99,311.56,311.65,7059.0,295.2039,295.2702,294.8632,294.9484,7059.0
2021-02-11 12:10:00,311.53,311.57,310.25,310.25,7614.0,294.8348,294.8727,293.6234,293.6234,7614.0
2021-02-11 12:20:00,310.16,310.68,309.53,309.62,9126.0,293.5382,294.0304,292.942,293.0272,9126.0
2021-02-11 12:30:00,309.98,310.85,309.81,310.68,11787.0,293.3679,294.1913,293.207,294.0304,11787.0
2021-02-11 12:40:00,310.48,310.48,309.05,310.17,14743.0,293.8411,293.8411,292.4877,293.5477,14743.0
2021-02-11 12:50:00,310.1,310.48,309.69,310.18,8282.0,293.4815,293.8411,293.0934,293.5572,8282.0
2021-02-11 13:00:00,310.06,310.26,309.8,310.12,9545.0,293.4436,293.6329,293.1975,293.5004,9545.0
2021-02-11 13:10:00,310.09,310.55,309.83,310.3,7505.0,293.472,293.9073,293.2259,293.6707,7505.0
2021-02-11 13:20:00,310.43,311.82,310.43,311.66,8609.0,293.7938,295.1093,293.7938,294.9578,8609.0
2021-02-11 13:30:00,311.61,311.8,311.34,311.75,13623.0,294.9105,295.0903,294.655,295.043,13623.0
2021-02-11 13:40:00,311.77,311.8,311.16,311.3,7433.0,295.062,295.0903,294.4846,294.6171,7433.0
2021-02-11 13:50:00,311.31,311.61,311.2,311.46,14912.0,294.6266,294.9105,294.5225,294.7686,14912.0
2021-02-11 14:00:00,311.42,311.42,310.48,310.48,11316.0,294.7307,294.7307,293.8411,293.8411,11316.0
2021-02-11 14:10:00,310.45,310.94,310.26,310.75,9305.0,293.8127,294.2764,293.6329,294.0966,9305.0
2021-02-11 14:20:00,310.83,311.03,310.37,310.71,27800.0,294.1723,294.3616,293.737,294.0588,27800.0
2021-02-11 14:30:00,310.79,311.47,310.52,311.47,5964.0,294.1345,294.778,293.8789,294.778,5964.0
2021-02-11 14:40:00,311.48,312.42,311.48,312.05,7778.0,294.7875,295.6771,294.7875,295.3269,7778.0
2021-02-11 14:50:00,312.08,312.65,312.06,312.65,12891.0,295.3553,295.8948,295.3364,295.8948,12891.0
2021-02-11 15:00:00,312.56,313.19,312.52,313.13,12112.0,295.8096,296.4059,295.7718,296.3491,12112.0
2021-02-11 15:10:00,313.13,313.62,313.13,313.53,12909.0,296.3491,296.8128,296.3491,296.7276,12909.0
2021-02-11 15:20:00,313.5,314.02,313.5,313.92,14443.0,296.6992,297.1914,296.6992,297.0967,14443.0
2021-02-11 15:30:00,314.0,314.06,313.52,313.55,11442.0,297.1724,297.2292,296.7182,296.7466,11442.0
2021-02-11 15:40:00,313.6,314.27,313.6,314.09,19526.0,296.7939,297.428,296.7939,297.2576,19526.0
2021-02-11 15:50:00,314.17,314.77,313.85,314.46,52163.0,297.3333,297.9012,297.0305,297.6078,52163.0
2021-02-12 09:30:00,314.05,315.79,313.59,314.53,44774.0,297.2198,298.8665,296.7844,297.674,44774.0
2021-02-12 09:40:00,314.13,314.7,313.69,314.03,13706.0,297.2955,297.8349,296.8791,297.2008,13706.0
2021-02-12 09:50:00,314.02,314.32,312.82,313.32,13356.0,297.1914,297.4753,296.0557,296.5289,13356.0
2021-02-12 10:00:00,313.18,314.85,313.1,313.89,27832.0,296.3964,297.9769,296.3207,297.0683,27832.0
2021-02-12 10:10:00,314.09,314.21,313.43,313.72,14611.0,297.2576,297.3712,296.633,296.9075,14611.0
2021-02-12 10:20:00,313.77,314.32,313.77,314.03,11533.0,296.9548,297.4753,296.9548,297.2008,11533.0
2021-02-12 10:30:00,313.95,315.08,313.59,314.93,14325.0,297.1251,298.1946,296.7844,298.0526,14325.0
2021-02-12 10:40:00,314.92,315.32,314.04,314.05,10824.0,298.0431,298.4217,297.2103,297.2198,10824.0
2021-02-12 10:50:00,314.25,314.25,313.4,313.4,17226.0,297.409,297.409,296.6046,296.6046,17226.0
2021-02-12 11:00:00,313.42,313.66,313.14,313.52,5547.0,296.6235,296.8507,296.3585,296.7182,5547.0
2021-02-12 11:10:00,313.57,314.41,313.49,314.21,8251.0,296.7655,297.5605,296.6898,297.3712,8251.0
2021-02-12 11:20:00,314.23,314.23,313.42,313.78,10333.0,297.3901,297.3901,296.6235,296.9642,10333.0
2021-02-12 11:30:00,313.83,314.0,313.56,313.59,3000.0,297.0116,297.1724,296.756,296.7844,3000.0
2021-02-12 11:40:00,313.7,314.29,313.7,314.29,9970.0,296.8885,297.4469,296.8885,297.4469,9970.0
2021-02-12 11:50:00,314.36,314.47,314.13,314.22,4292.0,297.5132,297.6173,297.2955,297.3807,4292.0
2021-02-12 12:00:00,314.2,314.4,313.93,314.04,10789.0,297.3617,297.551,297.1062,297.2103,10789.0
2021-02-12 12:10:00,313.93,313.96,313.55,313.7,5792.0,297.1062,297.1346,296.7466,296.8885,5792.0
2021-02-12 12:20:00,313.69,313.85,313.44,313.85,8528.0,296.8791,297.0305,296.6425,297.0305,8528.0
2021-02-12 12:30:00,313.8,313.91,313.5,313.6,9632.0,296.9832,297.0873,296.6992,296.7939,9632.0
2021-02-12 12:40:00,313.65,313.82,313.51,313.77,8413.0,296.8412,297.0021,296.7087,296.9548,8413.0
2021-02-12 12:50:00,313.76,314.16,313.66,313.86,12023.0,296.9453,297.3239,296.8507,297.0399,12023.0
2021-02-12 13:00:00,313.82,314.3,313.24,313.31,159922.0,297.0021,297.4564,296.4532,296.5194,159922.0
2021-02-12 13:10:00,313.36,313.5,312.6,312.74,14800.0,296.5667,296.6992,295.8475,295.98,14800.0
2021-02-12 13:20:00,312.66,313.25,312.49,313.08,6280.0,295.9043,296.4626,295.7434,296.3018,6280.0
2021-02-12 13:30:00,313.26,313.44,313.01,313.29,9708.0,296.4721,296.6425,296.2355,296.5005,9708.0
2021-02-12 13:40:00,313.21,313.32,312.85,313.23,14387.0,296.4248,296.5289,296.0841,296.4437,14387.0
2021-02-12 13:50:00,313.22,313.26,312.28,312.35,13952.0,296.4342,296.4721,295.5446,295.6109,13952.0
2021-02-12 14:00:00,312.43,313.22,312.35,313.16,6466.0,295.6866,296.4342,295.6109,296.3775,6466.0
2021-02-12 14:10:00,313.28,313.48,312.97,313.48,11293.0,296.491,296.6803,296.1976,296.6803,11293.0
2021-02-12 14:20:00,313.4,313.49,313.03,313.46,7603.0,296.6046,296.6898,296.2544,296.6614,7603.0
2021-02-12 14:30:00,313.48,313.52,313.04,313.4,7686.0,296.6803,296.7182,296.2639,296.6046,7686.0
2021-02-12 14:40:00,313.51,313.51,313.0,313.37,17792.0,296.7087,296.7087,296.226,296.5762,17792.0
2021-02-12 14:50:00,313.49,313.8,313.14,313.4,53590.0,296.6898,296.9832,296.3585,296.6046,53590.0
2021-02-12 15:00:00,313.47,313.51,312.95,313.07,39433.0,296.6708,296.7087,296.1787,296.2923,39433.0
2021-02-12 15:10:00,313.09,313.26,312.96,313.18,20888.0,296.3112,296.4721,296.1882,296.3964,20888.0
2021-02-12 15:20:00,313.18,313.63,312.68,313.38,152675.0,296.3964,296.8223,295.9232,296.5857,152675.0
2021-02-12 15:30:00,313.28,313.52,313.02,313.32,74259.0,296.491,296.7182,296.245,296.5289,74259.0
2021-02-12 15:40:00,313.32,313.45,312.98,313.19,57739.0,296.5289,296.6519,296.2071,296.4059,57739.0
2021-02-12 15:50:00,313.31,313.65,312.94,312.99,319418.0,296.5194,296.8412,296.1693,296.2166,319418.0
2021-02-16 09:30:00,316.81,319.84,316.07,316.81,104607.0,299.8319,302.6995,299.1315,299.8319,104607.0
2021-02-16 09:40:00,316.82,319.64,316.74,318.71,60825.0,299.8413,302.5102,299.7656,301.63,60825.0
2021-02-16 09:50:00,318.84,320.33,318.21,319.18,111126.0,301.7531,303.1632,301.1568,302.0748,111126.0
2021-02-16 10:00:00,319.48,320.61,319.44,320.34,39849.0,302.3588,303.4282,302.3209,303.1727,39849.0
2021-02-16 10:10:00,320.26,321.0,319.55,320.84,41102.0,303.097,303.7973,302.425,303.6459,41102.0
2021-02-16 10:20:00,320.84,321.67,320.73,321.56,57899.0,303.6459,304.4314,303.5418,304.3273,57899.0
2021-02-16 10:30:00,321.56,321.63,320.51,320.74,33705.0,304.3273,304.3935,303.3336,303.5512,33705.0
2021-02-16 10:40:00,320.66,320.83,318.5,318.74,56642.0,303.4755,303.6364,301.4313,301.6584,56642.0
2021-02-16 10:50:00,318.8,319.54,318.08,319.0,26079.0,301.7152,302.4156,301.0338,301.9045,26079.0
2021-02-16 11:00:00,319.0,319.11,318.7,318.96,29876.0,301.9045,302.0086,301.6206,301.8666,29876.0
2021-02-16 11:10:00,319.02,319.99,318.96,319.71,85494.0,301.9234,302.8414,301.8666,302.5764,85494.0
2021-02-16 11:20:00,319.71,320.0,318.35,318.35,26390.0,302.5764,302.8509,301.2893,301.2893,26390.0
2021-02-16 11:30:00,318.42,319.15,317.71,318.84,28083.0,301.3556,302.0465,300.6836,301.7531,28083.0
2021-02-16 11:40:00,318.87,319.52,318.69,318.7,18259.0,301.7815,302.3966,301.6111,301.6206,18259.0
2021-02-16 11:50:00,318.72,318.92,318.3,318.36,25157.0,301.6395,301.8288,301.242,301.2988,25157.0
2021-02-16 12:00:00,318.36,319.4,317.69,317.69,26876.0,301.2988,302.2831,300.6647,300.6647,26876.0
2021-02-16 12:10:00,317.78,318.87,317.78,318.31,25544.0,300.7499,301.7815,300.7499,301.2515,25544.0
2021-02-16 12:20:00,318.33,318.42,318.0,318.33,205659.0,301.2704,301.3556,300.9581,301.2704,205659.0
2021-02-16 12:30:00,318.4,319.32,318.21,318.24,96721.0,301.3366,302.2073,301.1568,301.1852,96721.0
2021-02-16 12:40:00,318.3,318.46,317.83,318.09,194934.0,301.242,301.3934,300.7972,301.0433,194934.0
2021-02-16 12:50:00,318.11,318.16,317.53,317.56,23679.0,301.0622,301.1095,300.5133,300.5417,23679.0
2021-02-16 13:00:00,317.48,318.18,317.12,318.04,33112.0,300.466,301.1284,300.1252,300.9959,33112.0
2021-02-16 13:10:00,317.92,318.88,317.5,317.51,70696.0,300.8824,301.7909,300.4849,300.4943,70696.0
2021-02-16 13:20:00,317.61,317.84,316.81,317.13,34756.0,300.589,300.8067,299.8319,300.1347,34756.0
2021-02-16 13:30:00,317.27,317.8,317.2,317.71,13789.0,300.2672,300.7688,300.201,300.6836,13789.0
2021-02-16 13:40:00,317.75,317.82,317.02,317.81,13080.0,300.7215,300.7877,300.0306,300.7783,13080.0
2021-02-16 13:50:00,317.78,317.78,317.16,317.48,17260.0,300.7499,300.7499,300.1631,300.466,17260.0
2021-02-16 14:00:00,317.56,317.82,317.3,317.38,21303.0,300.5417,300.7877,300.2956,300.3713,21303.0
2021-02-16 14:10:00,317.38,317.54,317.18,317.23,22000.0,300.3713,300.5227,300.182,300.2293,22000.0
2021-02-16 14:20:00,317.26,318.32,317.09,318.21,28349.0,300.2577,301.2609,300.0969,301.1568,28349.0
2021-02-16 14:30:00,318.01,318.1,316.87,316.94,21867.0,300.9675,301.0527,299.8886,299.9549,21867.0
2021-02-16 14:40:00,317.02,317.3,316.8,317.27,31964.0,300.0306,300.2956,299.8224,300.2672,31964.0
2021-02-16 14:50:00,317.22,318.28,317.12,318.27,42305.0,300.2199,301.2231,300.1252,301.2136,42305.0
2021-02-16 15:00:00,318.2,318.26,317.08,317.41,49562.0,301.1474,301.2041,300.0874,300.3997,49562.0
2021-02-16 15:10:00,317.46,317.5,317.02,317.16,40738.0,300.447,300.4849,300.0306,300.1631,40738.0
2021-02-16 15:20:00,317.14,317.36,316.88,317.13,209841.0,300.1442,300.3524,299.8981,300.1347,209841.0
2021-02-16 15:30:00,317.19,317.54,317.02,317.49,57481.0,300.1915,300.5227,300.0306,300.4754,57481.0
2021-02-16 15:40:00,317.5,317.98,317.27,317.5,46923.0,300.4849,300.9392,300.2672,300.4849,46923.0
2021-02-16 15:50:00,317.5,317.57,316.69,317.24,184269.0,300.4849,300.5511,299.7183,300.2388,184269.0
2021-02-17 09:30:00,314.16,315.34,311.39,312.86,105808.0,297.3239,298.4406,294.7023,296.0935,105808.0
2021-02-17 09:40:00,312.56,315.59,312.56,315.59,110060.0,295.8096,298.6772,295.8096,298.6772,110060.0
2021-02-17 09:50:00,315.65,316.99,315.55,316.46,33735.0,298.734,300.0022,298.6394,299.5006,33735.0
2021-02-17 10:00:00,316.49,317.5,315.9,316.55,19412.0,299.529,300.4849,298.9706,299.5858,19412.0
2021-02-17 10:10:00,316.19,316.19,313.64,314.14,15271.0,299.2451,299.2451,296.8317,297.3049,15271.0
2021-02-17 10:20:00,314.3,314.34,313.27,313.68,25117.0,297.4564,297.4942,296.4816,296.8696,25117.0
2021-02-17 10:30:00,313.67,314.06,313.27,313.87,71702.0,296.8601,297.2292,296.4816,297.0494,71702.0
2021-02-17 10:40:00,314.0,314.88,313.34,314.77,52589.0,297.1724,298.0053,296.5478,297.9012,52589.0
2021-02-17 10:50:00,314.54,315.05,314.22,314.84,25222.0,297.6835,298.1662,297.3807,297.9674,25222.0
2021-02-17 11:00:00,314.63,314.87,314.36,314.5,34300.0,297.7687,297.9958,297.5132,297.6457,34300.0
2021-02-17 11:10:00,314.49,314.74,313.5,314.12,28806.0,297.6362,297.8728,296.6992,297.286,28806.0
2021-02-17 11:20:00,313.97,314.44,313.93,314.22,18423.0,297.1441,297.5889,297.1062,297.3807,18423.0
2021-02-17 11:30:00,314.13,315.23,314.0,314.63,32015.0,297.2955,298.3365,297.1724,297.7687,32015.0
2021-02-17 11:40:00,314.7,315.22,314.37,314.94,30830.0,297.8349,298.3271,297.5226,298.0621,30830.0
2021-02-17 11:50:00,315.04,315.38,314.84,314.92,18491.0,298.1567,298.4785,297.9674,298.0431,18491.0
2021-02-17 12:00:00,314.99,315.19,314.65,315.0,26348.0,298.1094,298.2987,297.7876,298.1189,26348.0
2021-02-17 12:10:00,314.88,315.17,313.9,313.9,203579.0,298.0053,298.2797,297.0778,297.0778,203579.0
2021-02-17 12:20:00,313.89,314.18,313.45,313.96,28656.0,297.0683,297.3428,296.6519,297.1346,28656.0
2021-02-17 12:30:00,313.93,314.28,313.92,314.0,22208.0,297.1062,297.4374,297.0967,297.1724,22208.0
2021-02-17 12:40:00,314.09,314.75,313.97,314.65,13682.0,297.2576,297.8823,297.1441,297.7876,13682.0
2021-02-17 12:50:00,314.59,314.61,313.68,313.7,21398.0,297.7308,297.7498,296.8696,296.8885,21398.0
2021-02-17 13:00:00,313.77,314.17,313.44,313.44,7663.0,296.9548,297.3333,296.6425,296.6425,7663.0
2021-02-17 13:10:00,313.3,313.44,312.48,312.77,11554.0,296.51,296.6425,295.7339,296.0084,11554.0
2021-02-17 13:20:00,312.71,312.78,311.89,312.78,9663.0,295.9516,296.0178,295.1755,296.0178,9663.0
2021-02-17 13:30:00,312.39,312.83,312.24,312.35,9462.0,295.6487,296.0651,295.5068,295.6109,9462.0
2021-02-17 13:40:00,312.5,312.69,311.91,311.99,10051.0,295.7528,295.9327,295.1945,295.2702,10051.0
2021-02-17 13:50:00,312.04,312.65,312.0,312.43,13094.0,295.3175,295.8948,295.2796,295.6866,13094.0
2021-02-17 14:00:00,312.43,313.88,312.37,313.63,8478.0,295.6866,297.0589,295.6298,296.8223,8478.0
2021-02-17 14:10:00,313.61,314.22,313.5,313.68,12996.0,296.8033,297.3807,296.6992,296.8696,12996.0
2021-02-17 14:20:00,313.69,313.78,312.81,313.04,10561.0,296.8791,296.9642,296.0462,296.2639,10561.0
2021-02-17 14:30:00,313.11,313.36,312.94,313.04,16554.0,296.3301,296.5667,296.1693,296.2639,16554.0
2021-02-17 14:40:00,313.18,313.21,312.9,312.98,91104.0,296.3964,296.4248,296.1314,296.2071,91104.0
2021-02-17 14:50:00,312.98,313.31,312.84,313.22,15068.0,296.2071,296.5194,296.0746,296.4342,15068.0
2021-02-17 15:00:00,313.19,313.49,312.94,313.0,32663.0,296.4059,296.6898,296.1693,296.226,32663.0
2021-02-17 15:10:00,312.98,313.08,312.63,312.8,11476.0,296.2071,296.3018,295.8759,296.0368,11476.0
2021-02-17 15:20:00,312.85,313.17,312.12,312.18,23770.0,296.0841,296.3869,295.3932,295.45,23770.0
2021-02-17 15:30:00,312.11,312.47,311.85,312.0,114186.0,295.3837,295.7244,295.1377,295.2796,114186.0
2021-02-17 15:40:00,311.96,313.05,311.96,312.0,34260.0,295.2418,296.2734,295.2418,295.2796,34260.0
2021-02-17 15:50:00,311.95,312.49,311.77,312.14,136816.0,295.2323,295.7434,295.062,295.4121,136816.0
2021-02-18 09:30:00,310.84,311.46,308.99,309.03,66347.0,294.1818,294.7686,292.4309,292.4688,66347.0
2021-02-18 09:40:00,309.0,310.18,307.63,309.5,28322.0,292.4404,293.5572,291.1438,292.9136,28322.0
2021-02-18 09:50:00,309.17,309.39,307.67,309.08,21313.0,292.6013,292.8095,291.1817,292.5161,21313.0
2021-02-18 10:00:00,308.86,308.86,306.64,307.02,27785.0,292.3079,292.3079,290.2069,290.5665,27785.0
2021-02-18 10:10:00,307.08,307.27,305.83,305.84,43422.0,290.6233,290.8031,289.4403,289.4497,43422.0
2021-02-18 10:20:00,305.87,305.98,304.32,304.6,51683.0,289.4781,289.5822,288.0112,288.2762,51683.0
2021-02-18 10:30:00,304.55,305.72,302.73,305.55,98310.0,288.2289,289.3362,286.5064,289.1753,98310.0
2021-02-18 10:40:00,305.62,305.62,304.7,304.85,52407.0,289.2415,289.2415,288.3708,288.5128,52407.0
2021-02-18 10:50:00,304.73,305.11,304.24,304.62,57466.0,288.3992,288.7589,287.9355,288.2951,57466.0
2021-02-18 11:00:00,304.63,305.0,304.31,304.31,20535.0,288.3046,288.6548,288.0017,288.0017,20535.0
2021-02-18 11:10:00,304.28,304.99,303.86,304.56,24602.0,287.9734,288.6453,287.5759,288.2383,24602.0
2021-02-18 11:20:00,304.43,304.53,303.31,303.52,19624.0,288.1153,288.21,287.0553,287.2541,19624.0
2021-02-18 11:30:00,303.5,304.0,303.04,303.27,31154.0,287.2352,287.7084,286.7998,287.0175,31154.0
2021-02-18 11:40:00,303.27,303.6,302.93,303.47,28874.0,287.0175,287.3298,286.6957,287.2068,28874.0
2021-02-18 11:50:00,303.47,303.57,302.91,303.01,19106.0,287.2068,287.3014,286.6768,286.7714,19106.0
2021-02-18 12:00:00,302.98,303.01,302.22,302.42,24052.0,286.743,286.7714,286.0237,286.213,24052.0
2021-02-18 12:10:00,302.4,302.54,301.8,302.13,21010.0,286.1941,286.3266,285.6263,285.9386,21010.0
2021-02-18 12:20:00,302.19,302.7,301.53,302.7,40346.0,285.9954,286.478,285.3707,286.478,40346.0
2021-02-18 12:30:00,302.65,303.21,302.36,302.74,16118.0,286.4307,286.9607,286.1562,286.5159,16118.0
2021-02-18 12:40:00,302.73,303.09,302.22,302.22,20641.0,286.5064,286.8471,286.0237,286.0237,20641.0
2021-02-18 12:50:00,302.11,302.26,301.59,301.59,26265.0,285.9196,286.0616,285.4275,285.4275,26265.0
2021-02-18 13:00:00,301.6,302.08,301.6,301.94,18791.0,285.437,285.8913,285.437,285.7588,18791.0
2021-02-18 13:10:00,301.93,302.05,301.7,301.9,23158.0,285.7493,285.8629,285.5316,285.7209,23158.0
2021-02-18 13:20:00,301.87,302.45,301.51,302.3,59344.0,285.6925,286.2414,285.3518,286.0995,59344.0
2021-02-18 13:30:00,302.3,304.15,301.99,303.84,25684.0,286.0995,287.8503,285.8061,287.5569,25684.0
2021-02-18 13:40:00,303.88,304.1,303.5,303.95,17530.0,287.5948,287.803,287.2352,287.661,17530.0
2021-02-18 13:50:00,303.88,303.95,303.2,303.6,23638.0,287.5948,287.661,286.9512,287.3298,23638.0
2021-02-18 14:00:00,303.46,304.3,303.09,303.3,22431.0,287.1973,287.9923,286.8471,287.0459,22431.0
2021-02-18 14:10:00,303.37,303.53,303.01,303.41,24127.0,287.1121,287.2635,286.7714,287.15,24127.0
2021-02-18 14:20:00,303.44,303.49,303.0,303.11,32180.0,287.1784,287.2257,286.7619,286.8661,32180.0
2021-02-18 14:30:00,303.07,303.2,302.85,303.0,23176.0,286.8282,286.9512,286.62,286.7619,23176.0
2021-02-18 14:40:00,303.01,303.1,301.68,301.72,36418.0,286.7714,286.8566,285.5127,285.5505,36418.0
2021-02-18 14:50:00,301.73,302.22,301.3,301.93,55502.0,285.56,286.0237,285.1531,285.7493,55502.0
2021-02-18 15:00:00,301.85,302.18,301.3,301.39,46357.0,285.6736,285.9859,285.1531,285.2382,46357.0
2021-02-18 15:10:00,301.31,301.42,299.73,300.33,260340.0,285.1625,285.2666,283.6672,284.235,260340.0
2021-02-18 15:20:00,300.32,300.71,299.2,300.0,88522.0,284.2256,284.5947,283.1656,283.9227,88522.0
2021-02-18 15:30:00,300.09,300.7,300.0,300.11,81512.0,284.0079,284.5852,283.9227,284.0268,81512.0
2021-02-18 15:40:00,300.11,300.21,298.67,298.7,121638.0,284.0268,284.1215,282.664,282.6924,121638.0
2021-02-18 15:50:00,298.84,300.79,298.54,300.23,427023.0,282.8249,284.6704,282.541,284.1404,427023.0
2021-02-19 09:30:00,320.0,327.1,315.87,325.0,530558.0,302.8509,309.5704,298.9422,307.5829,530558.0
2021-02-19 09:40:00,325.05,330.25,324.78,327.09,360254.0,307.6303,312.5516,307.3747,309.5609,360254.0
2021-02-19 09:50:00,327.05,330.5,327.04,330.04,212500.0,309.5231,312.7882,309.5136,312.3528,212500.0
2021-02-19 10:00:00,330.24,332.52,329.0,330.48,224491.0,312.5421,314.6999,311.3686,312.7693,224491.0
2021-02-19 10:10:00,330.33,334.12,329.96,333.65,140860.0,312.6273,316.2142,312.2771,315.7694,140860.0
2021-02-19 10:20:00,333.43,335.19,331.05,334.06,129588.0,315.5612,317.2269,313.3087,316.1574,129588.0
2021-02-19 10:30:00,334.12,335.21,331.2,331.96,119773.0,316.2142,317.2458,313.4507,314.17,119773.0
2021-02-19 10:40:00,332.11,332.86,329.79,330.93,177410.0,314.3119,315.0217,312.1162,313.1952,177410.0
2021-02-19 10:50:00,330.58,332.79,329.7,331.8,81655.0,312.8639,314.9555,312.0311,314.0185,81655.0
2021-02-19 11:00:00,332.15,334.32,331.81,333.09,54020.0,314.3498,316.4035,314.028,315.2394,54020.0
2021-02-19 11:10:00,333.06,333.53,331.0,332.08,53367.0,315.211,315.6558,313.2614,314.2835,53367.0
2021-02-19 11:20:00,331.94,332.51,330.4,331.47,113282.0,314.151,314.6905,312.6936,313.7062,113282.0
2021-02-19 11:30:00,331.71,331.72,328.71,328.86,73825.0,313.9334,313.9428,311.0941,311.2361,73825.0
2021-02-19 11:40:00,328.93,330.0,328.65,328.93,79797.0,311.3023,312.315,311.0373,311.3023,79797.0
2021-02-19 11:50:00,329.16,330.83,328.88,330.6,52343.0,311.52,313.1005,311.255,312.8828,52343.0
2021-02-19 12:00:00,330.5,331.15,328.5,330.93,42807.0,312.7882,313.4034,310.8954,313.1952,42807.0
2021-02-19 12:10:00,330.93,332.93,330.67,332.84,133767.0,313.1952,315.088,312.9491,315.0028,133767.0
2021-02-19 12:20:00,332.66,332.83,329.58,329.99,31889.0,314.8324,314.9933,311.9175,312.3055,31889.0
2021-02-19 12:30:00,330.06,331.15,329.95,330.65,28059.0,312.3718,313.4034,312.2677,312.9302,28059.0
2021-02-19 12:40:00,330.73,332.4,330.21,332.09,19382.0,313.0059,314.5864,312.5137,314.293,19382.0
2021-02-19 12:50:00,331.98,332.2,331.0,331.16,34255.0,314.1889,314.3971,313.2614,313.4128,34255.0
2021-02-19 13:00:00,331.13,332.0,330.9,331.05,23622.0,313.3844,314.2078,313.1668,313.3087,23622.0
2021-02-19 13:10:00,331.05,332.73,330.91,331.9,34236.0,313.3087,314.8987,313.1762,314.1132,34236.0
2021-02-19 13:20:00,331.88,332.03,331.19,331.72,16000.0,314.0942,314.2362,313.4412,313.9428,16000.0
2021-02-19 13:30:00,331.71,332.01,330.14,330.52,20513.0,313.9334,314.2173,312.4475,312.8071,20513.0
2021-02-19 13:40:00,330.35,331.49,330.35,330.94,25907.0,312.6462,313.7251,312.6462,313.2046,25907.0
2021-02-19 13:50:00,330.93,331.82,330.75,331.58,17894.0,313.1952,314.0375,313.0248,313.8103,17894.0
2021-02-19 14:00:00,331.75,332.37,331.28,331.84,80862.0,313.9712,314.558,313.5264,314.0564,80862.0
2021-02-19 14:10:00,331.75,332.24,331.36,331.63,26533.0,313.9712,314.4349,313.6021,313.8576,26533.0
2021-02-19 14:20:00,331.66,331.68,329.8,329.99,27320.0,313.886,313.905,312.1257,312.3055,27320.0
2021-02-19 14:30:00,330.11,331.16,330.11,331.06,20272.0,312.4191,313.4128,312.4191,313.3182,20272.0
2021-02-19 14:40:00,331.05,332.22,330.98,331.99,31255.0,313.3087,314.416,313.2425,314.1983,31255.0
2021-02-19 14:50:00,332.0,332.7,331.42,332.49,50072.0,314.2078,314.8703,313.6589,314.6716,50072.0
2021-02-19 15:00:00,332.43,333.3,332.07,332.91,52044.0,314.6148,315.4381,314.2741,315.069,52044.0
2021-02-19 15:10:00,332.88,333.5,332.46,332.55,39985.0,315.0406,315.6274,314.6432,314.7283,39985.0
2021-02-19 15:20:00,332.49,332.9,331.95,332.86,42512.0,314.6716,315.0596,314.1605,315.0217,42512.0
2021-02-19 15:30:00,332.84,333.27,330.94,331.51,74242.0,315.0028,315.4097,313.2046,313.7441,74242.0
2021-02-19 15:40:00,331.52,331.96,330.65,330.95,66208.0,313.7535,314.17,312.9302,313.2141,66208.0
2021-02-19 15:50:00,330.94,331.03,329.83,330.22,207498.0,313.2046,313.2898,312.1541,312.5232,207498.0
2021-02-22 09:30:00,329.5,335.11,328.52,333.65,161557.0,311.8418,317.1511,310.9143,315.7694,161557.0
2021-02-22 09:40:00,333.33,333.57,328.58,331.22,56345.0,315.4665,315.6937,310.9711,313.4696,56345.0
2021-02-22 09:50:00,331.27,332.14,329.67,332.05,56462.0,313.5169,314.3403,312.0027,314.2551,56462.0
2021-02-22 10:00:00,331.93,333.6,331.77,333.13,30167.0,314.1416,315.7221,313.9901,315.2773,30167.0
2021-02-22 10:10:00,333.17,333.74,331.5,332.23,28795.0,315.3151,315.8546,313.7346,314.4255,28795.0
2021-02-22 10:20:00,332.29,334.09,332.29,333.56,21464.0,314.4823,316.1858,314.4823,315.6842,21464.0
2021-02-22 10:30:00,333.53,334.72,333.38,334.24,27309.0,315.6558,316.782,315.5139,316.3278,27309.0
2021-02-22 10:40:00,334.34,334.94,333.88,333.88,36585.0,316.4224,316.9903,315.9871,315.9871,36585.0
2021-02-22 10:50:00,333.92,334.06,332.5,333.3,29245.0,316.0249,316.1574,314.681,315.4381,29245.0
2021-02-22 11:00:00,333.35,334.71,333.35,334.62,23966.0,315.4855,316.7726,315.4855,316.6874,23966.0
2021-02-22 11:10:00,334.61,334.62,333.47,333.95,33536.0,316.6779,316.6874,315.599,316.0533,33536.0
2021-02-22 11:20:00,333.78,334.72,333.7,334.39,23781.0,315.8924,316.782,315.8167,316.4697,23781.0
2021-02-22 11:30:00,334.31,336.25,333.92,335.75,34062.0,316.394,318.23,316.0249,317.7568,34062.0
2021-02-22 11:40:00,335.77,337.0,335.47,336.87,38744.0,317.7758,318.9399,317.4918,318.8168,38744.0
2021-02-22 11:50:00,336.87,337.26,335.96,336.65,61305.0,318.8168,319.1859,317.9556,318.6086,61305.0
2021-02-22 12:00:00,336.75,337.05,336.18,336.7,32844.0,318.7033,318.9872,318.1638,318.6559,32844.0
2021-02-22 12:10:00,336.67,337.12,336.31,336.42,33604.0,318.6275,319.0534,318.2868,318.3909,33604.0
2021-02-22 12:20:00,336.36,337.88,336.36,337.75,27212.0,318.3342,319.7727,318.3342,319.6497,27212.0
2021-02-22 12:30:00,337.71,338.25,337.07,337.75,29760.0,319.6118,320.1229,319.0061,319.6497,29760.0
2021-02-22 12:40:00,337.8,338.55,337.8,338.29,32403.0,319.697,320.4068,319.697,320.1607,32403.0
2021-02-22 12:50:00,338.19,338.4,337.51,338.13,34190.0,320.0661,320.2648,319.4225,320.0093,34190.0
2021-02-22 13:00:00,338.01,338.29,337.18,338.29,24062.0,319.8957,320.1607,319.1102,320.1607,24062.0
2021-02-22 13:10:00,338.25,338.35,336.67,336.68,21721.0,320.1229,320.2175,318.6275,318.637,21721.0
2021-02-22 13:20:00,336.76,336.76,335.0,336.34,19160.0,318.7127,318.7127,317.047,318.3152,19160.0
2021-02-22 13:30:00,336.41,337.21,336.3,336.5,13694.0,318.3815,319.1386,318.2774,318.4667,13694.0
2021-02-22 13:40:00,336.35,337.39,336.35,337.02,10465.0,318.3247,319.309,318.3247,318.9588,10465.0
2021-02-22 13:50:00,337.15,337.58,336.7,336.91,19422.0,319.0818,319.4888,318.6559,318.8547,19422.0
2021-02-22 14:00:00,336.9,337.28,336.57,336.87,13004.0,318.8452,319.2048,318.5329,318.8168,13004.0
2021-02-22 14:10:00,336.86,336.87,335.96,336.52,12256.0,318.8074,318.8168,317.9556,318.4856,12256.0
2021-02-22 14:20:00,336.57,337.09,336.56,337.06,15861.0,318.5329,319.025,318.5234,318.9966,15861.0
2021-02-22 14:30:00,336.95,337.01,336.58,336.77,15032.0,318.8925,318.9493,318.5424,318.7222,15032.0
2021-02-22 14:40:00,336.83,337.09,336.25,336.39,15213.0,318.779,319.025,318.23,318.3625,15213.0
2021-02-22 14:50:00,336.39,336.4,335.75,336.34,28827.0,318.3625,318.372,317.7568,318.3152,28827.0
2021-02-22 15:00:00,336.34,336.65,335.94,336.4,21311.0,318.3152,318.6086,317.9367,318.372,21311.0
2021-02-22 15:10:00,336.44,336.63,335.53,335.89,27220.0,318.4099,318.5897,317.5486,317.8893,27220.0
2021-02-22 15:20:00,335.78,336.15,335.48,335.51,30303.0,317.7852,318.1354,317.5013,317.5297,30303.0
2021-02-22 15:30:00,335.47,336.75,335.26,336.68,47275.0,317.4918,318.7033,317.2931,318.637,47275.0
2021-02-22 15:40:00,336.72,337.01,335.95,336.81,56155.0,318.6749,318.9493,317.9461,318.76,56155.0
2021-02-22 15:50:00,336.75,338.0,336.54,337.53,257540.0,318.7033,319.8863,318.5045,319.4415,257540.0
2021-02-23 09:30:00,331.52,338.77,331.01,335.55,152154.0,313.7535,320.615,313.2709,317.5676,152154.0
2021-02-23 09:40:00,335.18,338.54,329.23,329.6,106260.0,317.2174,320.3973,311.5863,311.9364,106260.0
2021-02-23 09:50:00,329.05,332.96,328.32,332.0,66390.0,311.4159,315.1164,310.725,314.2078,66390.0
2021-02-23 10:00:00,331.9,334.2,330.32,333.74,51146.0,314.1132,316.2899,312.6178,315.8546,51146.0
2021-02-23 10:10:00,333.98,334.2,331.36,333.63,50664.0,316.0817,316.2899,313.6021,315.7505,50664.0
2021-02-23 10:20:00,333.38,334.08,332.09,332.6,41878.0,315.5139,316.1763,314.293,314.7757,41878.0
2021-02-23 10:30:00,332.49,332.49,328.0,329.92,68174.0,314.6716,314.6716,310.4222,312.2393,68174.0
2021-02-23 10:40:00,330.17,331.09,329.32,331.05,46081.0,312.4759,313.3466,311.6714,313.3087,46081.0
2021-02-23 10:50:00,331.0,332.98,330.91,332.66,31974.0,313.2614,315.1353,313.1762,314.8324,31974.0
2021-02-23 11:00:00,332.74,332.92,331.69,332.11,27864.0,314.9082,315.0785,313.9144,314.3119,27864.0
2021-02-23 11:10:00,332.16,332.68,328.97,329.04,46173.0,314.3592,314.8514,311.3402,311.4064,46173.0
2021-02-23 11:20:00,329.15,330.4,328.8,330.2,46089.0,311.5105,312.6936,311.1793,312.5043,46089.0
2021-02-23 11:30:00,330.09,332.42,329.7,331.66,30868.0,312.4002,314.6053,312.0311,313.886,30868.0
2021-02-23 11:40:00,331.65,331.65,330.51,330.58,24144.0,313.8766,313.8766,312.7977,312.8639,24144.0
2021-02-23 11:50:00,330.61,331.79,330.61,331.13,22216.0,312.8923,314.0091,312.8923,313.3844,22216.0
2021-02-23 12:00:00,330.91,331.67,330.75,331.42,14147.0,313.1762,313.8955,313.0248,313.6589,14147.0
2021-02-23 12:10:00,331.35,332.57,331.28,332.46,17762.0,313.5926,314.7473,313.5264,314.6432,17762.0
2021-02-23 12:20:00,332.38,332.41,331.24,332.21,9134.0,314.5674,314.5958,313.4885,314.4066,9134.0
2021-02-23 12:30:00,332.21,333.22,331.84,332.72,17591.0,314.4066,315.3624,314.0564,314.8892,17591.0
2021-02-23 12:40:00,332.73,333.64,332.73,333.45,15640.0,314.8987,315.7599,314.8987,315.5801,15640.0
2021-02-23 12:50:00,333.55,334.76,332.73,333.79,29020.0,315.6747,316.8199,314.8987,315.9019,29020.0
2021-02-23 13:00:00,333.81,334.48,333.62,334.36,9984.0,315.9208,316.5549,315.741,316.4413,9984.0
2021-02-23 13:10:00,334.36,335.41,334.27,335.12,11815.0,316.4413,317.4351,316.3562,317.1606,11815.0
2021-02-23 13:20:00,335.09,336.02,334.57,334.97,56826.0,317.1322,318.0124,316.6401,317.0186,56826.0
2021-02-23 13:30:00,334.92,336.43,334.87,335.35,30288.0,316.9713,318.4004,316.924,317.3783,30288.0
2021-02-23 13:40:00,335.25,335.29,334.07,334.22,19537.0,317.2836,317.3215,316.1669,316.3088,19537.0
2021-02-23 13:50:00,334.15,335.14,333.79,334.76,18060.0,316.2426,317.1795,315.9019,316.8199,18060.0
2021-02-23 14:00:00,334.76,335.1,334.22,334.31,19465.0,316.8199,317.1417,316.3088,316.394,19465.0
2021-02-23 14:10:00,334.41,335.61,334.41,335.37,28544.0,316.4887,317.6243,316.4887,317.3972,28544.0
2021-02-23 14:20:00,335.3,335.89,335.05,335.08,20292.0,317.331,317.8893,317.0944,317.1227,20292.0
2021-02-23 14:30:00,335.06,335.07,333.78,334.51,20707.0,317.1038,317.1133,315.8924,316.5833,20707.0
2021-02-23 14:40:00,334.59,335.5,334.59,335.11,17384.0,316.659,317.5202,316.659,317.1511,17384.0
2021-02-23 14:50:00,335.06,336.51,335.0,336.38,54657.0,317.1038,318.4761,317.047,318.3531,54657.0
2021-02-23 15:00:00,336.38,337.27,336.29,337.27,28121.0,318.3531,319.1954,318.2679,319.1954,28121.0
2021-02-23 15:10:00,337.23,337.95,336.7,337.44,24711.0,319.1575,319.8389,318.6559,319.3563,24711.0
2021-02-23 15:20:00,337.44,337.62,336.73,337.11,24317.0,319.3563,319.5266,318.6843,319.044,24317.0
2021-02-23 15:30:00,337.28,337.38,336.82,337.27,26835.0,319.2048,319.2995,318.7695,319.1954,26835.0
2021-02-23 15:40:00,337.17,337.5,336.24,336.48,44745.0,319.1007,319.4131,318.2206,318.4477,44745.0
2021-02-23 15:50:00,336.48,337.91,336.36,337.18,114883.0,318.4477,319.8011,318.3342,319.1102,114883.0
2021-02-24 09:30:00,339.43,345.49,338.21,343.23,102402.0,321.2396,326.9749,320.085,324.836,102402.0
2021-02-24 09:40:00,343.18,344.49,341.77,342.51,32983.0,324.7887,326.0285,323.4542,324.1546,32983.0
2021-02-24 09:50:00,342.44,342.79,340.87,341.49,37213.0,324.0883,324.4196,322.6025,323.1892,37213.0
2021-02-24 10:00:00,341.63,342.27,341.0,341.79,42789.0,323.3217,323.9274,322.7255,323.4732,42789.0
2021-02-24 10:10:00,341.79,342.05,340.17,340.33,28894.0,323.4732,323.7192,321.94,322.0914,28894.0
2021-02-24 10:20:00,340.33,342.0,340.15,341.42,25614.0,322.0914,323.6719,321.921,323.123,25614.0
2021-02-24 10:30:00,341.45,342.47,341.0,342.29,32743.0,323.1514,324.1167,322.7255,323.9464,32743.0
2021-02-24 10:40:00,342.17,344.43,342.17,342.89,36840.0,323.8328,325.9717,323.8328,324.5142,36840.0
2021-02-24 10:50:00,342.75,343.58,342.2,342.64,25131.0,324.3817,325.1672,323.8612,324.2776,25131.0
2021-02-24 11:00:00,342.84,344.39,342.84,344.13,24727.0,324.4669,325.9338,324.4669,325.6878,24727.0
2021-02-24 11:10:00,344.08,345.08,344.02,344.61,27056.0,325.6404,326.5868,325.5836,326.142,27056.0
2021-02-24 11:20:00,344.44,345.1,343.48,344.16,34843.0,325.9811,326.6058,325.0726,325.7161,34843.0
2021-02-24 11:30:00,344.27,345.32,344.05,345.31,71219.0,325.8202,326.814,325.612,326.8045,71219.0
2021-02-24 11:40:00,345.41,345.41,343.88,344.09,44383.0,326.8992,326.8992,325.4511,325.6499,44383.0
2021-02-24 11:50:00,344.18,344.81,344.13,344.47,22176.0,325.7351,326.3313,325.6878,326.0095,22176.0
2021-02-24 12:00:00,344.47,344.55,343.91,343.91,24650.0,326.0095,326.0852,325.4795,325.4795,24650.0
2021-02-24 12:10:00,344.0,344.41,343.71,344.09,30388.0,325.5647,325.9527,325.2903,325.6499,30388.0
2021-02-24 12:20:00,343.99,346.59,343.99,346.5,37148.0,325.5553,328.0159,325.5553,327.9307,37148.0
2021-02-24 12:30:00,346.54,346.54,345.48,345.69,26716.0,327.9686,327.9686,326.9654,327.1642,26716.0
2021-02-24 12:40:00,345.77,346.22,345.39,345.42,16991.0,327.2399,327.6657,326.8802,326.9086,16991.0
2021-02-24 12:50:00,345.34,345.61,344.65,344.79,23420.0,326.8329,327.0884,326.1799,326.3124,23420.0
2021-02-24 13:00:00,344.61,345.34,344.61,345.31,20892.0,326.142,326.8329,326.142,326.8045,20892.0
2021-02-24 13:10:00,345.23,345.44,344.62,345.19,12554.0,326.7288,326.9275,326.1515,326.6909,12554.0
2021-02-24 13:20:00,345.26,345.38,344.88,345.09,29797.0,326.7572,326.8708,326.3976,326.5963,29797.0
2021-02-24 13:30:00,344.94,346.18,344.94,345.95,17539.0,326.4543,327.6279,326.4543,327.4102,17539.0
2021-02-24 13:40:00,345.89,346.29,345.62,346.04,28393.0,327.3534,327.732,327.0979,327.4954,28393.0
2021-02-24 13:50:00,346.15,346.25,345.8,345.93,24367.0,327.5995,327.6941,327.2683,327.3913,24367.0
2021-02-24 14:00:00,346.01,346.16,344.95,345.12,19295.0,327.467,327.609,326.4638,326.6247,19295.0
2021-02-24 14:10:00,345.02,345.63,344.54,345.22,15214.0,326.5301,327.1074,326.0758,326.7193,15214.0
2021-02-24 14:20:00,345.03,346.14,345.03,345.99,28592.0,326.5395,327.59,326.5395,327.4481,28592.0
2021-02-24 14:30:00,346.0,346.16,345.33,345.63,15143.0,327.4575,327.609,326.8234,327.1074,15143.0
2021-02-24 14:40:00,345.48,345.78,344.19,344.19,20988.0,326.9654,327.2493,325.7445,325.7445,20988.0
2021-02-24 14:50:00,344.31,345.3,344.21,344.8,17753.0,325.8581,326.7951,325.7635,326.3218,17753.0
2021-02-24 15:00:00,344.8,345.24,344.56,344.74,15949.0,326.3218,326.7383,326.0947,326.2651,15949.0
2021-02-24 15:10:00,344.65,344.72,344.1,344.18,21679.0,326.1799,326.2461,325.6594,325.7351,21679.0
2021-02-24 15:20:00,344.19,345.26,344.06,345.1,31589.0,325.7445,326.7572,325.6215,326.6058,31589.0
2021-02-24 15:30:00,345.16,346.28,345.14,346.22,48702.0,326.6626,327.7225,326.6436,327.6657,48702.0
2021-02-24 15:40:00,346.19,346.51,345.34,346.25,50092.0,327.6374,327.9402,326.8329,327.6941,50092.0
2021-02-24 15:50:00,346.33,346.38,345.65,345.66,107404.0,327.7699,327.8172,327.1263,327.1358,107404.0
2021-02-25 09:30:00,345.71,347.94,344.53,346.98,110741.0,327.1831,329.2936,326.0663,328.385,110741.0
2021-02-25 09:40:00,346.83,348.03,345.71,346.61,40252.0,328.2431,329.3787,327.1831,328.0348,40252.0
2021-02-25 09:50:00,346.46,348.55,345.71,348.35,51986.0,327.8929,329.8709,327.1831,329.6816,51986.0
2021-02-25 10:00:00,348.23,348.48,347.08,348.1,41124.0,329.568,329.8046,328.4797,329.445,41124.0
2021-02-25 10:10:00,348.17,348.24,346.42,346.98,57134.0,329.5112,329.5775,327.855,328.385,57134.0
2021-02-25 10:20:00,346.89,347.38,346.08,346.27,35749.0,328.2998,328.7636,327.5332,327.7131,35749.0
2021-02-25 10:30:00,346.08,346.08,343.79,343.92,33883.0,327.5332,327.5332,325.366,325.489,33883.0
2021-02-25 10:40:00,343.84,344.55,342.79,343.0,43227.0,325.4133,326.0852,324.4196,324.6183,43227.0
2021-02-25 10:50:00,342.94,344.17,342.31,343.63,22083.0,324.5615,325.7256,323.9653,325.2145,22083.0
2021-02-25 11:00:00,343.74,345.55,343.06,345.27,27006.0,325.3187,327.0317,324.6751,326.7667,27006.0
2021-02-25 11:10:00,345.38,347.14,345.27,347.0,30698.0,326.8708,328.5364,326.7667,328.4039,30698.0
2021-02-25 11:20:00,347.06,347.14,346.22,346.82,39506.0,328.4607,328.5364,327.6657,328.2336,39506.0
2021-02-25 11:30:00,346.73,347.0,345.7,346.21,25560.0,328.1484,328.4039,327.1736,327.6563,25560.0
2021-02-25 11:40:00,346.03,346.68,345.86,346.45,35370.0,327.4859,328.1011,327.325,327.8834,35370.0
2021-02-25 11:50:00,346.36,347.14,345.75,346.72,26790.0,327.7982,328.5364,327.2209,328.139,26790.0
2021-02-25 12:00:00,346.48,346.98,345.91,346.97,19561.0,327.9118,328.385,327.3724,328.3756,19561.0
2021-02-25 12:10:00,346.81,347.81,346.29,347.62,26041.0,328.2241,329.1705,327.732,328.9907,26041.0
2021-02-25 12:20:00,347.65,348.11,347.36,347.94,28592.0,329.0191,329.4545,328.7447,329.2936,28592.0
2021-02-25 12:30:00,347.94,347.95,346.31,347.45,50305.0,329.2936,329.303,327.7509,328.8298,50305.0
2021-02-25 12:40:00,347.3,347.35,346.44,346.94,37303.0,328.6879,328.7352,327.874,328.3472,37303.0
2021-02-25 12:50:00,346.82,347.08,345.0,345.59,90853.0,328.2336,328.4797,326.5111,327.0695,90853.0
2021-02-25 13:00:00,345.56,346.04,344.32,345.21,79239.0,327.0411,327.4954,325.8676,326.7099,79239.0
2021-02-25 13:10:00,345.06,347.74,344.52,347.65,39267.0,326.5679,329.1043,326.0569,329.0191,39267.0
2021-02-25 13:20:00,347.64,348.55,347.31,348.43,42547.0,329.0096,329.8709,328.6973,329.7573,42547.0
2021-02-25 13:30:00,348.33,349.08,347.46,348.93,45788.0,329.6627,330.3725,328.8393,330.2305,45788.0
2021-02-25 13:40:00,348.99,349.94,348.5,348.5,46554.0,330.2873,331.1864,329.8236,329.8236,46554.0
2021-02-25 13:50:00,348.56,348.56,347.25,348.25,35390.0,329.8803,329.8803,328.6405,329.587,35390.0
2021-02-25 14:00:00,348.21,350.43,348.05,350.23,62128.0,329.5491,331.6501,329.3977,331.4608,62128.0
2021-02-25 14:10:00,350.11,350.97,349.95,350.97,38454.0,331.3473,332.1612,331.1959,332.1612,38454.0
2021-02-25 14:20:00,350.94,353.02,350.71,352.73,74874.0,332.1328,334.1013,331.9151,333.8269,74874.0
2021-02-25 14:30:00,352.72,352.77,350.23,350.26,51601.0,333.8174,333.8647,331.4608,331.4892,51601.0
2021-02-25 14:40:00,350.26,352.5,350.19,351.18,76831.0,331.4892,333.6092,331.423,332.3599,76831.0
2021-02-25 14:50:00,351.2,351.75,350.01,350.69,51689.0,332.3789,332.8994,331.2526,331.8962,51689.0
2021-02-25 15:00:00,350.56,351.15,347.91,348.0,39671.0,331.7732,332.3315,329.2652,329.3504,39671.0
2021-02-25 15:10:00,348.05,349.4,347.95,348.09,63916.0,329.3977,330.6753,329.303,329.4355,63916.0
2021-02-25 15:20:00,348.27,348.97,347.19,347.6,49631.0,329.6059,330.2684,328.5838,328.9718,49631.0
2021-02-25 15:30:00,347.46,348.3,345.62,347.22,91222.0,328.8393,329.6343,327.0979,328.6122,91222.0
2021-02-25 15:40:00,347.22,349.16,346.42,348.76,108991.0,328.6122,330.4482,327.855,330.0696,108991.0
2021-02-25 15:50:00,348.68,349.09,347.24,347.79,156029.0,329.9939,330.3819,328.6311,329.1516,156029.0
2021-02-26 09:30:00,346.2,348.83,344.06,348.17,120831.0,327.6468,330.1359,325.6215,329.5112,120831.0
2021-02-26 09:40:00,347.76,352.08,347.76,351.12,64772.0,329.1232,333.2117,329.1232,332.3032,64772.0
2021-02-26 09:50:00,351.32,351.5,348.6,349.72,58771.0,332.4924,332.6628,329.9182,330.9782,58771.0
2021-02-26 10:00:00,349.22,349.67,347.8,348.53,47567.0,330.505,330.9309,329.1611,329.852,47567.0
2021-02-26 10:10:00,348.71,348.71,346.85,346.85,59307.0,330.0223,330.0223,328.262,328.262,59307.0
2021-02-26 10:20:00,347.22,347.65,345.2,345.2,43439.0,328.6122,329.0191,326.7004,326.7004,43439.0
2021-02-26 10:30:00,345.67,348.65,345.57,348.62,78214.0,327.1452,329.9655,327.0506,329.9371,78214.0
2021-02-26 10:40:00,348.87,348.87,347.8,348.56,32575.0,330.1737,330.1737,329.1611,329.8803,32575.0
2021-02-26 10:50:00,348.52,348.66,346.5,346.78,24821.0,329.8425,329.975,327.9307,328.1957,24821.0
2021-02-26 11:00:00,346.93,348.34,346.78,347.65,20027.0,328.3377,329.6721,328.1957,329.0191,20027.0
2021-02-26 11:10:00,347.65,350.46,347.37,349.04,34034.0,329.0191,331.6785,328.7541,330.3346,34034.0
2021-02-26 11:20:00,349.47,349.61,347.79,348.42,23417.0,330.7416,330.8741,329.1516,329.7478,23417.0
2021-02-26 11:30:00,348.22,350.12,348.06,349.18,19233.0,329.5586,331.3567,329.4071,330.4671,19233.0
2021-02-26 11:40:00,349.4,349.4,348.19,348.94,13707.0,330.6753,330.6753,329.5302,330.24,13707.0
2021-02-26 11:50:00,349.08,349.19,347.94,348.69,17427.0,330.3725,330.4766,329.2936,330.0034,17427.0
2021-02-26 12:00:00,348.73,350.63,348.44,350.61,27238.0,330.0412,331.8394,329.7668,331.8205,27238.0
2021-02-26 12:10:00,350.72,352.09,350.34,351.96,27840.0,331.9246,333.2212,331.565,333.0981,27840.0
2021-02-26 12:20:00,351.94,352.78,351.73,352.25,34549.0,333.0792,333.8742,332.8805,333.3726,34549.0
2021-02-26 12:30:00,352.3,353.77,352.29,353.46,25712.0,333.4199,334.8111,333.4104,334.5177,25712.0
2021-02-26 12:40:00,353.36,354.0,353.02,353.16,21666.0,334.4231,335.0288,334.1013,334.2338,21666.0
2021-02-26 12:50:00,353.15,353.27,351.94,352.02,17080.0,334.2244,334.3379,333.0792,333.1549,17080.0
2021-02-26 13:00:00,352.1,352.48,351.25,352.32,45365.0,333.2306,333.5903,332.4262,333.4388,45365.0
2021-02-26 13:10:00,352.13,353.37,352.01,353.18,29910.0,333.259,334.4326,333.1455,334.2528,29910.0
2021-02-26 13:20:00,353.19,354.41,353.18,353.69,40079.0,334.2622,335.4168,334.2528,334.7354,40079.0
2021-02-26 13:30:00,353.82,353.88,352.63,352.81,24322.0,334.8585,334.9152,333.7322,333.9026,24322.0
2021-02-26 13:40:00,353.05,353.64,351.9,352.37,20532.0,334.1297,334.6881,333.0414,333.4862,20532.0
2021-02-26 13:50:00,352.22,352.79,351.75,352.09,27191.0,333.3442,333.8837,332.8994,333.2212,27191.0
2021-02-26 14:00:00,352.25,352.73,350.61,350.85,28793.0,333.3726,333.8269,331.8205,332.0476,28793.0
2021-02-26 14:10:00,350.82,351.08,349.51,349.83,23122.0,332.0192,332.2653,330.7794,331.0823,23122.0
2021-02-26 14:20:00,349.78,351.69,349.69,351.28,26731.0,331.035,332.8426,330.9498,332.4546,26731.0
2021-02-26 14:30:00,351.19,351.26,349.96,350.78,36606.0,332.3694,332.4356,331.2053,331.9814,36606.0
2021-02-26 14:40:00,350.78,351.49,349.9,351.38,21125.0,331.9814,332.6533,331.1485,332.5492,21125.0
2021-02-26 14:50:00,351.27,352.73,350.94,352.24,32046.0,332.4451,333.8269,332.1328,333.3631,32046.0
2021-02-26 15:00:00,352.25,353.35,352.18,353.2,21144.0,333.3726,334.4136,333.3063,334.2717,21144.0
2021-02-26 15:10:00,353.12,353.25,352.19,352.77,29343.0,334.196,334.319,333.3158,333.8647,29343.0
2021-02-26 15:20:00,352.79,353.13,351.42,351.62,32477.0,333.8837,334.2054,332.5871,332.7764,32477.0
2021-02-26 15:30:00,351.66,351.78,350.51,350.83,42954.0,332.8142,332.9278,331.7258,332.0287,42954.0
2021-02-26 15:40:00,350.74,352.54,350.23,352.05,43875.0,331.9435,333.6471,331.4608,333.1833,43875.0
2021-02-26 15:50:00,352.0,352.0,349.11,349.12,109068.0,333.136,333.136,330.4009,330.4103,109068.0
2021-03-01 09:30:00,355.06,358.71,354.85,355.01,108721.0,336.032,339.4864,335.8333,335.9847,108721.0
2021-03-01 09:40:00,355.33,356.98,355.23,356.04,33392.0,336.2875,337.8491,336.1929,336.9595,33392.0
2021-03-01 09:50:00,355.69,356.22,354.81,356.0,30195.0,336.6282,337.1298,335.7954,336.9216,30195.0
2021-03-01 10:00:00,356.15,356.56,354.51,355.13,67687.0,337.0636,337.4516,335.5115,336.0983,67687.0
2021-03-01 10:10:00,354.86,355.5,354.5,355.05,25755.0,335.8427,336.4484,335.502,336.0225,25755.0
2021-03-01 10:20:00,355.0,355.15,354.39,354.56,24216.0,335.9752,336.1172,335.3979,335.5588,24216.0
2021-03-01 10:30:00,354.66,355.83,354.34,355.81,28416.0,335.6534,336.7607,335.3506,336.7418,28416.0
2021-03-01 10:40:00,356.0,356.21,355.06,355.5,38353.0,336.9216,337.1204,336.032,336.4484,38353.0
2021-03-01 10:50:00,355.66,356.66,355.65,356.38,16207.0,336.5998,337.5463,336.5904,337.2813,16207.0
2021-03-01 11:00:00,356.38,357.1,355.65,357.1,33926.0,337.2813,337.9627,336.5904,337.9627,33926.0
2021-03-01 11:10:00,357.17,358.13,356.89,358.08,31015.0,338.0289,338.9375,337.7639,338.8902,31015.0
2021-03-01 11:20:00,358.02,358.93,357.87,358.07,46917.0,338.8334,339.6946,338.6914,338.8807,46917.0
2021-03-01 11:30:00,358.1,358.67,357.86,358.48,18507.0,338.9091,339.4485,338.6819,339.2687,18507.0
2021-03-01 11:40:00,358.51,359.82,358.51,359.75,38810.0,339.2971,340.5369,339.2971,340.4707,38810.0
2021-03-01 11:50:00,359.74,359.85,358.73,359.41,22764.0,340.4612,340.5653,339.5053,340.1489,22764.0
2021-03-01 12:00:00,359.4,359.48,358.41,358.47,12737.0,340.1394,340.2151,339.2025,339.2593,12737.0
2021-03-01 12:10:00,358.59,358.9,357.82,358.06,15752.0,339.3728,339.6662,338.6441,338.8712,15752.0
2021-03-01 12:20:00,358.15,358.6,358.08,358.38,11390.0,338.9564,339.3823,338.8902,339.1741,11390.0
2021-03-01 12:30:00,358.48,358.99,358.48,358.64,11074.0,339.2687,339.7514,339.2687,339.4201,11074.0
2021-03-01 12:40:00,358.58,358.97,358.1,358.91,17682.0,339.3634,339.7325,338.9091,339.6757,17682.0
2021-03-01 12:50:00,358.98,359.05,358.37,358.43,10291.0,339.7419,339.8082,339.1646,339.2214,10291.0
2021-03-01 13:00:00,358.38,358.71,358.29,358.64,12600.0,339.1741,339.4864,339.0889,339.4201,12600.0
2021-03-01 13:10:00,358.59,358.67,358.17,358.39,13297.0,339.3728,339.4485,338.9753,339.1835,13297.0
2021-03-01 13:20:00,358.46,359.47,358.42,359.31,24639.0,339.2498,340.2057,339.2119,340.0542,24639.0
2021-03-01 13:30:00,359.51,360.52,359.5,359.54,33464.0,340.2435,341.1994,340.2341,340.2719,33464.0
2021-03-01 13:40:00,359.54,360.05,359.44,360.04,37149.0,340.2719,340.7546,340.1773,340.7451,37149.0
2021-03-01 13:50:00,359.96,360.75,359.88,360.54,22882.0,340.6694,341.4171,340.5937,341.2183,22882.0
2021-03-01 14:00:00,360.64,361.81,360.54,361.53,27092.0,341.313,342.4203,341.2183,342.1553,27092.0
2021-03-01 14:10:00,361.55,362.4,361.29,362.31,35944.0,342.1742,342.9786,341.9281,342.8935,35944.0
2021-03-01 14:20:00,362.38,363.31,361.82,362.01,50006.0,342.9597,343.8399,342.4297,342.6095,50006.0
2021-03-01 14:30:00,362.19,362.54,361.97,362.15,15549.0,342.7799,343.1111,342.5717,342.742,15549.0
2021-03-01 14:40:00,362.27,362.8,362.08,362.23,22761.0,342.8556,343.3572,342.6758,342.8178,22761.0
2021-03-01 14:50:00,362.09,363.03,362.07,362.29,24796.0,342.6853,343.5749,342.6663,342.8745,24796.0
2021-03-01 15:00:00,362.33,362.86,362.13,362.35,21970.0,342.9124,343.414,342.7231,342.9313,21970.0
2021-03-01 15:10:00,362.33,362.38,361.0,361.41,40034.0,342.9124,342.9597,341.6537,342.0417,40034.0
2021-03-01 15:20:00,361.52,361.6,361.04,361.47,35700.0,342.1458,342.2215,341.6915,342.0985,35700.0
2021-03-01 15:30:00,361.57,361.96,360.96,360.96,45403.0,342.1931,342.5622,341.6158,341.6158,45403.0
2021-03-01 15:40:00,360.89,361.31,359.79,359.8,62848.0,341.5496,341.9471,340.5085,340.518,62848.0
2021-03-01 15:50:00,359.5,359.94,358.94,359.6,133173.0,340.2341,340.6505,339.7041,340.3287,133173.0
2021-03-02 09:30:00,359.87,359.87,356.0,356.98,66672.0,340.5842,340.5842,336.9216,337.8491,66672.0
2021-03-02 09:40:00,356.72,356.88,354.39,355.86,31245.0,337.603,337.7545,335.3979,336.7891,31245.0
2021-03-02 09:50:00,355.7,356.7,355.38,355.89,25917.0,336.6377,337.5841,336.3349,336.8175,25917.0
2021-03-02 10:00:00,356.21,357.01,355.92,356.52,35972.0,337.1204,337.8775,336.8459,337.4138,35972.0
2021-03-02 10:10:00,356.52,356.97,355.43,356.62,26601.0,337.4138,337.8396,336.3822,337.5084,26601.0
2021-03-02 10:20:00,356.58,356.66,354.39,354.52,24774.0,337.4705,337.5463,335.3979,335.5209,24774.0
2021-03-02 10:30:00,354.52,354.6,352.79,353.32,35290.0,335.5209,335.5967,333.8837,334.3853,35290.0
2021-03-02 10:40:00,353.17,353.88,352.52,353.03,57339.0,334.2433,334.9152,333.6281,334.1108,57339.0
2021-03-02 10:50:00,353.25,354.28,353.25,354.01,27369.0,334.319,335.2938,334.319,335.0383,27369.0
2021-03-02 11:00:00,354.17,354.6,352.28,353.89,28021.0,335.1897,335.5967,333.401,334.9247,28021.0
2021-03-02 11:10:00,353.99,354.46,353.35,353.87,107965.0,335.0193,335.4642,334.4136,334.9058,107965.0
2021-03-02 11:20:00,353.96,354.68,352.11,352.9,44446.0,334.991,335.6724,333.2401,333.9878,44446.0
2021-03-02 11:30:00,352.81,353.13,350.85,351.19,28280.0,333.9026,334.2054,332.0476,332.3694,28280.0
2021-03-02 11:40:00,350.99,351.46,350.14,350.79,30213.0,332.1801,332.6249,331.3757,331.9908,30213.0
2021-03-02 11:50:00,350.9,351.54,350.6,350.6,25984.0,332.0949,332.7006,331.811,331.811,25984.0
2021-03-02 12:00:00,350.55,351.33,350.0,350.75,21019.0,331.7637,332.5019,331.2432,331.953,21019.0
2021-03-02 12:10:00,350.75,351.35,350.0,351.35,27083.0,331.953,332.5208,331.2432,332.5208,27083.0
2021-03-02 12:20:00,351.4,351.46,350.1,350.1,16787.0,332.5681,332.6249,331.3378,331.3378,16787.0
2021-03-02 12:30:00,350.05,351.34,349.97,351.34,15508.0,331.2905,332.5114,331.2148,332.5114,15508.0
2021-03-02 12:40:00,351.25,351.93,351.03,351.21,17419.0,332.4262,333.0697,332.218,332.3883,17419.0
2021-03-02 12:50:00,351.14,351.28,350.5,350.67,19661.0,332.3221,332.4546,331.7164,331.8773,19661.0
2021-03-02 13:00:00,350.64,352.04,350.61,351.53,29433.0,331.8489,333.1738,331.8205,332.6912,29433.0
2021-03-02 13:10:00,351.43,351.8,351.22,351.55,9633.0,332.5965,332.9467,332.3978,332.7101,9633.0
2021-03-02 13:20:00,351.38,351.58,350.77,351.12,15410.0,332.5492,332.7385,331.9719,332.3032,15410.0
2021-03-02 13:30:00,351.12,353.16,351.12,353.13,14052.0,332.3032,334.2338,332.3032,334.2054,14052.0
2021-03-02 13:40:00,353.2,353.2,352.22,352.55,24430.0,334.2717,334.2717,333.3442,333.6565,24430.0
2021-03-02 13:50:00,352.47,352.55,351.8,352.0,10296.0,333.5808,333.6565,332.9467,333.136,10296.0
2021-03-02 14:00:00,352.1,352.59,351.5,351.71,14830.0,333.2306,333.6944,332.6628,332.8615,14830.0
2021-03-02 14:10:00,351.61,351.65,350.1,350.22,17438.0,332.7669,332.8047,331.3378,331.4514,17438.0
2021-03-02 14:20:00,350.31,351.27,350.24,351.08,15362.0,331.5366,332.4451,331.4703,332.2653,15362.0
2021-03-02 14:30:00,351.08,351.29,350.47,350.99,18641.0,332.2653,332.464,331.688,332.1801,18641.0
2021-03-02 14:40:00,351.12,351.63,350.8,351.43,13185.0,332.3032,332.7858,332.0003,332.5965,13185.0
2021-03-02 14:50:00,351.45,352.3,351.02,351.59,17112.0,332.6155,333.4199,332.2085,332.748,17112.0
2021-03-02 15:00:00,351.81,352.17,351.6,352.15,15927.0,332.9562,333.2969,332.7574,333.278,15927.0
2021-03-02 15:10:00,352.09,352.53,351.5,351.5,21719.0,333.2212,333.6376,332.6628,332.6628,21719.0
2021-03-02 15:20:00,351.42,351.89,351.31,351.49,20543.0,332.5871,333.0319,332.483,332.6533,20543.0
2021-03-02 15:30:00,351.37,352.2,351.27,351.67,31450.0,332.5398,333.3253,332.4451,332.8237,31450.0
2021-03-02 15:40:00,351.68,351.7,350.79,350.84,38732.0,332.8331,332.8521,331.9908,332.0382,38732.0
2021-03-02 15:50:00,351.0,352.25,351.0,351.5,68743.0,332.1896,333.3726,332.1896,332.6628,68743.0
2021-03-03 09:30:00,349.94,351.38,347.28,348.55,85275.0,331.1864,332.5492,328.6689,329.8709,85275.0
2021-03-03 09:40:00,348.78,348.85,344.61,347.35,79479.0,330.0886,330.1548,326.142,328.7352,79479.0
2021-03-03 09:50:00,347.37,349.0,346.46,346.78,45697.0,328.7541,330.2968,327.8929,328.1957,45697.0
2021-03-03 10:00:00,346.74,346.78,344.44,345.35,46358.0,328.1579,328.1957,325.9811,326.8424,46358.0
2021-03-03 10:10:00,345.33,345.33,343.18,343.42,46382.0,326.8234,326.8234,324.7887,325.0158,46382.0
2021-03-03 10:20:00,343.57,346.58,343.43,345.93,46339.0,325.1578,328.0065,325.0253,327.3913,46339.0
2021-03-03 10:30:00,345.72,346.22,344.21,345.9,34113.0,327.1925,327.6657,325.7635,327.3629,34113.0
2021-03-03 10:40:00,345.9,347.0,345.45,347.0,17659.0,327.3629,328.4039,326.937,328.4039,17659.0
2021-03-03 10:50:00,346.83,347.61,346.55,346.55,32933.0,328.2431,328.9813,327.9781,327.9781,32933.0
2021-03-03 11:00:00,346.48,347.16,346.19,346.83,22052.0,327.9118,328.5554,327.6374,328.2431,22052.0
2021-03-03 11:10:00,346.88,348.0,346.56,348.0,11896.0,328.2904,329.3504,327.9875,329.3504,11896.0
2021-03-03 11:20:00,347.88,348.5,347.53,348.34,66105.0,329.2368,329.8236,328.9055,329.6721,66105.0
2021-03-03 11:30:00,348.48,348.72,348.3,348.34,16025.0,329.8046,330.0318,329.6343,329.6721,16025.0
2021-03-03 11:40:00,348.26,348.6,347.41,348.47,13984.0,329.5964,329.9182,328.792,329.7952,13984.0
2021-03-03 11:50:00,348.4,350.57,348.26,350.11,85343.0,329.7289,331.7826,329.5964,331.3473,85343.0
2021-03-03 12:00:00,350.13,350.32,349.05,349.05,19759.0,331.3662,331.546,330.3441,330.3441,19759.0
2021-03-03 12:10:00,349.13,349.37,348.67,348.81,7353.0,330.4198,330.6469,329.9844,330.1169,7353.0
2021-03-03 12:20:00,348.58,348.87,348.1,348.41,9812.0,329.8993,330.1737,329.445,329.7384,9812.0
2021-03-03 12:30:00,348.35,348.96,347.84,348.69,18368.0,329.6816,330.2589,329.1989,330.0034,18368.0
2021-03-03 12:40:00,348.6,348.89,348.08,348.63,16811.0,329.9182,330.1927,329.4261,329.9466,16811.0
2021-03-03 12:50:00,348.91,348.95,347.71,347.83,14947.0,330.2116,330.2494,329.0759,329.1895,14947.0
2021-03-03 13:00:00,347.75,348.18,347.08,347.47,14078.0,329.1138,329.5207,328.4797,328.8488,14078.0
2021-03-03 13:10:00,347.41,348.71,347.3,348.63,15213.0,328.792,330.0223,328.6879,329.9466,15213.0
2021-03-03 13:20:00,348.77,348.92,348.22,348.22,8172.0,330.0791,330.2211,329.5586,329.5586,8172.0
2021-03-03 13:30:00,348.2,348.21,347.24,347.93,10680.0,329.5396,329.5491,328.6311,329.2841,10680.0
2021-03-03 13:40:00,347.74,347.78,346.45,346.72,20725.0,329.1043,329.1421,327.8834,328.139,20725.0
2021-03-03 13:50:00,346.82,346.83,345.41,345.9,16409.0,328.2336,328.2431,326.8992,327.3629,16409.0
2021-03-03 14:00:00,345.9,346.38,344.54,344.82,16045.0,327.3629,327.8172,326.0758,326.3408,16045.0
2021-03-03 14:10:00,344.8,345.68,344.8,345.33,19316.0,326.3218,327.1547,326.3218,326.8234,19316.0
2021-03-03 14:20:00,345.14,345.33,344.44,344.76,15287.0,326.6436,326.8234,325.9811,326.284,15287.0
2021-03-03 14:30:00,344.64,346.14,343.81,346.0,25243.0,326.1704,327.59,325.3849,327.4575,25243.0
2021-03-03 14:40:00,346.0,346.36,345.22,345.44,14779.0,327.4575,327.7982,326.7193,326.9275,14779.0
2021-03-03 14:50:00,345.5,346.56,345.49,346.41,17293.0,326.9843,327.9875,326.9749,327.8456,17293.0
2021-03-03 15:00:00,346.4,346.97,346.14,346.94,12224.0,327.8361,328.3756,327.59,328.3472,12224.0
2021-03-03 15:10:00,346.9,347.27,346.08,346.18,18225.0,328.3093,328.6595,327.5332,327.6279,18225.0
2021-03-03 15:20:00,346.0,346.08,345.09,345.34,21757.0,327.4575,327.5332,326.5963,326.8329,21757.0
2021-03-03 15:30:00,345.33,345.41,344.64,344.71,22526.0,326.8234,326.8992,326.1704,326.2367,22526.0
2021-03-03 15:40:00,344.88,345.71,344.8,345.02,27760.0,326.3976,327.1831,326.3218,326.5301,27760.0
2021-03-03 15:50:00,345.02,345.11,343.05,343.05,106088.0,326.5301,326.6152,324.6656,324.6656,106088.0
2021-03-04 09:30:00,340.67,342.99,338.82,342.64,83584.0,322.4132,324.6088,320.6623,324.2776,83584.0
2021-03-04 09:40:00,341.93,342.17,337.21,337.45,31610.0,323.6057,323.8328,319.1386,319.3657,31610.0
2021-03-04 09:50:00,337.3,338.73,336.71,337.97,47916.0,319.2238,320.5771,318.6654,319.8579,47916.0
2021-03-04 10:00:00,337.85,338.14,335.04,335.16,43343.0,319.7443,320.0188,317.0849,317.1985,43343.0
2021-03-04 10:10:00,335.15,335.36,333.38,334.36,58005.0,317.189,317.3877,315.5139,316.4413,58005.0
2021-03-04 10:20:00,334.12,335.68,332.8,334.94,51764.0,316.2142,317.6906,314.9649,316.9903,51764.0
2021-03-04 10:30:00,334.9,336.36,334.71,335.97,40719.0,316.9524,318.3342,316.7726,317.9651,40719.0
2021-03-04 10:40:00,335.87,337.06,335.35,335.8,43856.0,317.8704,318.9966,317.3783,317.8042,43856.0
2021-03-04 10:50:00,335.69,337.0,333.44,335.12,62290.0,317.7001,318.9399,315.5706,317.1606,62290.0
2021-03-04 11:00:00,335.02,336.86,334.79,335.99,56517.0,317.066,318.8074,316.8483,317.984,56517.0
2021-03-04 11:10:00,336.07,336.24,334.63,335.55,41068.0,318.0597,318.2206,316.6969,317.5676,41068.0
2021-03-04 11:20:00,335.68,336.88,335.4,336.83,29212.0,317.6906,318.8263,317.4256,318.779,29212.0
2021-03-04 11:30:00,336.82,338.67,336.82,338.5,17765.0,318.7695,320.5204,318.7695,320.3595,17765.0
2021-03-04 11:40:00,338.63,340.15,338.54,339.8,18020.0,320.4825,321.921,320.3973,321.5898,18020.0
2021-03-04 11:50:00,339.94,340.19,339.29,339.58,12568.0,321.7223,321.9589,321.1071,321.3816,12568.0
2021-03-04 12:00:00,339.58,342.11,339.58,341.57,33007.0,321.3816,323.776,321.3816,323.2649,33007.0
2021-03-04 12:10:00,341.66,343.52,339.8,342.6,39211.0,323.3501,325.1104,321.5898,324.2397,39211.0
2021-03-04 12:20:00,342.94,342.95,339.11,340.43,21585.0,324.5615,324.571,320.9368,322.186,21585.0
2021-03-04 12:30:00,339.85,340.52,338.84,340.52,19291.0,321.6371,322.2712,320.6812,322.2712,19291.0
2021-03-04 12:40:00,340.59,340.86,338.6,338.68,10653.0,322.3375,322.593,320.4541,320.5298,10653.0
2021-03-04 12:50:00,338.77,339.13,336.11,337.35,22993.0,320.615,320.9557,318.0976,319.2711,22993.0
2021-03-04 13:00:00,336.97,338.11,335.8,335.95,26388.0,318.9115,319.9904,317.8042,317.9461,26388.0
2021-03-04 13:10:00,335.97,336.28,334.05,336.22,23337.0,317.9651,318.2584,316.1479,318.2017,23337.0
2021-03-04 13:20:00,335.98,336.59,334.86,336.59,34478.0,317.9745,318.5518,316.9145,318.5518,34478.0
2021-03-04 13:30:00,336.62,336.62,335.29,336.09,34865.0,318.5802,318.5802,317.3215,318.0786,34865.0
2021-03-04 13:40:00,335.8,336.17,333.79,333.96,40828.0,317.8042,318.1543,315.9019,316.0628,40828.0
2021-03-04 13:50:00,333.7,333.95,330.78,331.3,34814.0,315.8167,316.0533,313.0532,313.5453,34814.0
2021-03-04 14:00:00,331.25,334.33,331.24,334.21,30563.0,313.498,316.4129,313.4885,316.2994,30563.0
2021-03-04 14:10:00,334.05,334.66,333.33,334.38,27191.0,316.1479,316.7253,315.4665,316.4603,27191.0
2021-03-04 14:20:00,334.61,336.88,334.38,336.65,30734.0,316.6779,318.8263,316.4603,318.6086,30734.0
2021-03-04 14:30:00,336.69,336.7,335.16,335.66,26877.0,318.6465,318.6559,317.1985,317.6717,26877.0
2021-03-04 14:40:00,335.83,338.28,335.55,337.84,27427.0,317.8326,320.1513,317.5676,319.7348,27427.0
2021-03-04 14:50:00,337.84,338.96,337.78,338.44,31675.0,319.7348,320.7948,319.6781,320.3027,31675.0
2021-03-04 15:00:00,338.34,338.75,336.89,336.96,35659.0,320.208,320.5961,318.8358,318.902,35659.0
2021-03-04 15:10:00,336.99,337.05,335.61,336.11,34881.0,318.9304,318.9872,317.6243,318.0976,34881.0
2021-03-04 15:20:00,336.07,336.67,335.46,336.5,25721.0,318.0597,318.6275,317.4824,318.4667,25721.0
2021-03-04 15:30:00,336.34,337.7,335.95,336.53,64334.0,318.3152,319.6023,317.9461,318.495,64334.0
2021-03-04 15:40:00,336.54,337.12,335.53,336.69,80489.0,318.5045,319.0534,317.5486,318.6465,80489.0
2021-03-04 15:50:00,336.82,338.0,336.41,337.96,134232.0,318.7695,319.8863,318.3815,319.8484,134232.0
2021-03-05 09:30:00,343.3,343.52,339.79,339.79,66387.0,324.9022,325.1104,321.5803,321.5803,66387.0
2021-03-05 09:40:00,339.78,341.31,339.5,339.84,27330.0,321.5709,323.0189,321.3059,321.6277,27330.0
2021-03-05 09:50:00,340.09,340.09,337.51,338.96,19403.0,321.8643,321.8643,319.4225,320.7948,19403.0
2021-03-05 10:00:00,338.74,342.83,338.12,341.79,60329.0,320.5866,324.4574,319.9998,323.4732,60329.0
2021-03-05 10:10:00,341.74,341.78,339.43,340.84,20023.0,323.4258,323.4637,321.2396,322.5741,20023.0
2021-03-05 10:20:00,340.84,341.27,339.67,340.0,12650.0,322.5741,322.981,321.4668,321.7791,12650.0
2021-03-05 10:30:00,340.05,340.11,337.5,337.78,41434.0,321.8264,321.8832,319.4131,319.6781,41434.0
2021-03-05 10:40:00,337.84,338.29,336.7,338.02,19316.0,319.7348,320.1607,318.6559,319.9052,19316.0
2021-03-05 10:50:00,337.69,338.71,336.9,337.04,19118.0,319.5929,320.5582,318.8452,318.9777,19118.0
2021-03-05 11:00:00,336.75,336.77,335.04,336.33,16353.0,318.7033,318.7222,317.0849,318.3058,16353.0
2021-03-05 11:10:00,336.51,337.1,335.29,335.83,22993.0,318.4761,319.0345,317.3215,317.8326,22993.0
2021-03-05 11:20:00,335.88,336.65,334.14,334.71,22775.0,317.8799,318.6086,316.2331,316.7726,22775.0
2021-03-05 11:30:00,335.15,336.92,334.92,336.53,14502.0,317.189,318.8641,316.9713,318.495,14502.0
2021-03-05 11:40:00,336.36,338.26,336.04,337.52,21171.0,318.3342,320.1323,318.0313,319.432,21171.0
2021-03-05 11:50:00,337.46,339.75,336.96,339.75,18402.0,319.3752,321.5425,318.902,321.5425,18402.0
2021-03-05 12:00:00,339.75,340.69,338.78,338.9,19992.0,321.5425,322.4321,320.6245,320.738,19992.0
2021-03-05 12:10:00,338.47,339.34,337.81,339.34,7572.0,320.3311,321.1545,319.7064,321.1545,7572.0
2021-03-05 12:20:00,339.27,341.25,339.27,341.14,7484.0,321.0882,322.9621,321.0882,322.858,7484.0
2021-03-05 12:30:00,340.99,341.89,340.45,341.5,19448.0,322.716,323.5678,322.205,323.1987,19448.0
2021-03-05 12:40:00,341.5,342.2,341.04,341.26,13621.0,323.1987,323.8612,322.7633,322.9716,13621.0
2021-03-05 12:50:00,341.3,341.84,340.49,341.29,18685.0,323.0094,323.5205,322.2428,323.0,18685.0
2021-03-05 13:00:00,341.72,342.06,340.02,341.79,11251.0,323.4069,323.7287,321.798,323.4732,11251.0
2021-03-05 13:10:00,341.4,343.18,340.7,343.02,16096.0,323.1041,324.7887,322.4416,324.6372,16096.0
2021-03-05 13:20:00,343.01,344.69,342.43,344.27,17513.0,324.6278,326.2177,324.0789,325.8202,17513.0
2021-03-05 13:30:00,344.44,345.59,343.92,345.39,30206.0,325.9811,327.0695,325.489,326.8802,30206.0
2021-03-05 13:40:00,345.22,346.25,344.85,345.43,22573.0,326.7193,327.6941,326.3692,326.9181,22573.0
2021-03-05 13:50:00,345.49,345.94,344.5,345.7,27829.0,326.9749,327.4008,326.0379,327.1736,27829.0
2021-03-05 14:00:00,345.75,346.65,344.61,344.67,26147.0,327.2209,328.0727,326.142,326.1988,26147.0
2021-03-05 14:10:00,344.69,346.19,344.17,344.45,24446.0,326.2177,327.6374,325.7256,325.9906,24446.0
2021-03-05 14:20:00,344.36,346.14,344.26,345.89,27911.0,325.9054,327.59,325.8108,327.3534,27911.0
2021-03-05 14:30:00,346.25,347.36,346.17,346.75,43131.0,327.6941,328.7447,327.6184,328.1673,43131.0
2021-03-05 14:40:00,346.66,347.22,345.79,347.22,23095.0,328.0822,328.6122,327.2588,328.6122,23095.0
2021-03-05 14:50:00,347.15,349.27,347.0,348.64,32788.0,328.5459,330.5523,328.4039,329.9561,32788.0
2021-03-05 15:00:00,348.62,349.73,348.48,348.85,34161.0,329.9371,330.9876,329.8046,330.1548,34161.0
2021-03-05 15:10:00,348.99,349.14,347.68,348.62,35765.0,330.2873,330.4293,329.0475,329.9371,35765.0
2021-03-05 15:20:00,348.56,349.47,348.53,349.15,39530.0,329.8803,330.7416,329.852,330.4387,39530.0
2021-03-05 15:30:00,349.28,350.5,348.88,350.5,44036.0,330.5618,331.7164,330.1832,331.7164,44036.0
2021-03-05 15:40:00,350.44,350.84,349.63,350.23,66044.0,331.6596,332.0382,330.893,331.4608,66044.0
2021-03-05 15:50:00,350.23,351.84,349.72,349.72,171969.0,331.4608,332.9846,330.9782,330.9782,171969.0
2021-03-08 09:30:00,354.43,355.0,349.22,350.71,72819.0,335.4358,335.9752,330.505,331.9151,72819.0
2021-03-08 09:40:00,350.54,353.28,350.24,351.1,41708.0,331.7542,334.3474,331.4703,332.2842,41708.0
2021-03-08 09:50:00,351.1,353.36,350.57,352.22,33141.0,332.2842,334.4231,331.7826,333.3442,33141.0
2021-03-08 10:00:00,352.45,353.98,351.62,353.78,26469.0,333.5619,335.0099,332.7764,334.8206,26469.0
2021-03-08 10:10:00,353.87,355.45,352.89,355.41,41036.0,334.9058,336.4011,333.9783,336.3632,41036.0
2021-03-08 10:20:00,355.69,356.17,353.84,355.86,34704.0,336.6282,337.0825,334.8774,336.7891,34704.0
2021-03-08 10:30:00,356.25,357.86,354.95,355.43,33678.0,337.1582,338.6819,335.9279,336.3822,33678.0
2021-03-08 10:40:00,355.83,356.78,355.51,355.64,19658.0,336.7607,337.6598,336.4579,336.5809,19658.0
2021-03-08 10:50:00,355.55,357.04,355.55,356.55,17330.0,336.4957,337.9059,336.4957,337.4422,17330.0
2021-03-08 11:00:00,356.96,357.33,355.87,355.96,20573.0,337.8302,338.1804,336.7986,336.8838,20573.0
2021-03-08 11:10:00,356.03,357.05,355.59,356.9,13659.0,336.95,337.9154,336.5336,337.7734,13659.0
2021-03-08 11:20:00,357.04,357.63,356.46,357.63,12980.0,337.9059,338.4643,337.357,338.4643,12980.0
2021-03-08 11:30:00,357.7,357.75,355.65,356.03,18001.0,338.5305,338.5778,336.5904,336.95,18001.0
2021-03-08 11:40:00,355.77,356.22,354.56,355.71,22723.0,336.704,337.1298,335.5588,336.6472,22723.0
2021-03-08 11:50:00,355.67,356.32,355.51,355.89,19752.0,336.6093,337.2245,336.4579,336.8175,19752.0
2021-03-08 12:00:00,355.67,357.25,355.23,356.98,15063.0,336.6093,338.1046,336.1929,337.8491,15063.0
2021-03-08 12:10:00,357.12,357.35,356.1,357.16,27118.0,337.9816,338.1993,337.0163,338.0195,27118.0
2021-03-08 12:20:00,357.05,359.78,357.05,359.58,37130.0,337.9154,340.4991,337.9154,340.3098,37130.0
2021-03-08 12:30:00,359.77,359.77,358.89,359.62,26021.0,340.4896,340.4896,339.6567,340.3476,26021.0
2021-03-08 12:40:00,359.52,359.91,359.11,359.73,18575.0,340.253,340.6221,339.865,340.4517,18575.0
2021-03-08 12:50:00,359.61,359.91,358.55,358.81,16035.0,340.3382,340.6221,339.335,339.581,16035.0
2021-03-08 13:00:00,358.94,359.58,358.84,359.45,22014.0,339.7041,340.3098,339.6094,340.1867,22014.0
2021-03-08 13:10:00,359.36,359.52,358.62,359.12,20594.0,340.1016,340.253,339.4012,339.8744,20594.0
2021-03-08 13:20:00,359.06,359.06,357.38,358.1,16073.0,339.8176,339.8176,338.2277,338.9091,16073.0
2021-03-08 13:30:00,358.22,358.31,356.61,356.64,11158.0,339.0227,339.1078,337.4989,337.5273,11158.0
2021-03-08 13:40:00,356.67,356.9,355.24,355.64,11117.0,337.5557,337.7734,336.2024,336.5809,11117.0
2021-03-08 13:50:00,355.56,355.64,354.02,354.81,16104.0,336.5052,336.5809,335.0477,335.7954,16104.0
2021-03-08 14:00:00,354.63,356.34,354.63,356.05,21456.0,335.625,337.2434,335.625,336.9689,21456.0
2021-03-08 14:10:00,356.02,356.68,355.19,355.77,27389.0,336.9406,337.5652,336.155,336.704,27389.0
2021-03-08 14:20:00,355.81,356.81,355.38,356.38,11616.0,336.7418,337.6882,336.3349,337.2813,11616.0
2021-03-08 14:30:00,356.3,356.58,355.46,355.48,14429.0,337.2056,337.4705,336.4106,336.4295,14429.0
2021-03-08 14:40:00,355.61,355.61,354.29,354.35,13938.0,336.5525,336.5525,335.3033,335.3601,13938.0
2021-03-08 14:50:00,354.67,355.46,354.51,355.05,13133.0,335.6629,336.4106,335.5115,336.0225,13133.0
2021-03-08 15:00:00,355.07,355.07,353.35,353.59,25889.0,336.0415,336.0415,334.4136,334.6408,25889.0
2021-03-08 15:10:00,353.51,354.4,353.32,353.43,14558.0,334.5651,335.4074,334.3853,334.4894,14558.0
2021-03-08 15:20:00,353.52,354.31,353.29,354.03,12808.0,334.5745,335.3222,334.3569,335.0572,12808.0
2021-03-08 15:30:00,354.02,356.3,354.01,356.05,44641.0,335.0477,337.2056,335.0383,336.9689,44641.0
2021-03-08 15:40:00,356.01,356.12,354.69,355.22,37351.0,336.9311,337.0352,335.6818,336.1834,37351.0
2021-03-08 15:50:00,355.63,355.65,353.47,353.57,93780.0,336.5715,336.5904,334.5272,334.6219,93780.0
2021-03-09 09:30:00,354.72,356.5,353.38,354.69,80925.0,335.7102,337.3948,334.442,335.6818,80925.0
2021-03-09 09:40:00,354.72,356.63,353.55,355.74,34079.0,335.7102,337.5179,334.6029,336.6756,34079.0
2021-03-09 09:50:00,355.83,356.36,354.05,355.06,19032.0,336.7607,337.2623,335.0761,336.032,19032.0
2021-03-09 10:00:00,354.7,356.28,353.77,355.85,18267.0,335.6913,337.1866,334.8111,336.7797,18267.0
2021-03-09 10:10:00,356.05,356.24,354.5,355.11,20771.0,336.9689,337.1488,335.502,336.0793,20771.0
2021-03-09 10:20:00,355.07,355.18,353.09,353.88,20465.0,336.0415,336.1456,334.1676,334.9152,20465.0
2021-03-09 10:30:00,354.02,354.64,353.28,354.22,20281.0,335.0477,335.6345,334.3474,335.237,20281.0
2021-03-09 10:40:00,354.22,354.83,353.72,354.64,11674.0,335.237,335.8143,334.7638,335.6345,11674.0
2021-03-09 10:50:00,354.69,356.42,354.69,356.15,23542.0,335.6818,337.3191,335.6818,337.0636,23542.0
2021-03-09 11:00:00,356.16,356.94,355.94,356.85,15110.0,337.0731,337.8113,336.8648,337.7261,15110.0
2021-03-09 11:10:00,356.59,357.21,356.22,356.71,13347.0,337.48,338.0668,337.1298,337.5936,13347.0
2021-03-09 11:20:00,356.61,357.06,356.0,356.11,30842.0,337.4989,337.9248,336.9216,337.0257,30842.0
2021-03-09 11:30:00,356.35,356.57,355.14,355.81,27740.0,337.2529,337.4611,336.1077,336.7418,27740.0
2021-03-09 11:40:00,355.78,356.87,355.76,356.45,24341.0,336.7134,337.745,336.6945,337.3475,24341.0
2021-03-09 11:50:00,356.5,357.35,356.47,357.06,14286.0,337.3948,338.1993,337.3664,337.9248,14286.0
2021-03-09 12:00:00,356.84,357.08,356.35,357.0,16110.0,337.7166,337.9437,337.2529,337.868,16110.0
2021-03-09 12:10:00,357.09,357.39,356.98,357.03,10843.0,337.9532,338.2371,337.8491,337.8964,10843.0
2021-03-09 12:20:00,357.01,357.11,356.03,356.09,13660.0,337.8775,337.9721,336.95,337.0068,13660.0
2021-03-09 12:30:00,356.21,356.82,356.08,356.7,24210.0,337.1204,337.6977,336.9973,337.5841,24210.0
2021-03-09 12:40:00,356.77,357.15,355.23,355.24,23275.0,337.6504,338.01,336.1929,336.2024,23275.0
2021-03-09 12:50:00,355.23,355.38,354.47,354.64,8901.0,336.1929,336.3349,335.4736,335.6345,8901.0
2021-03-09 13:00:00,354.75,355.11,354.55,354.71,9690.0,335.7386,336.0793,335.5493,335.7008,9690.0
2021-03-09 13:10:00,354.72,354.94,354.0,354.16,8679.0,335.7102,335.9184,335.0288,335.1802,8679.0
2021-03-09 13:20:00,354.27,354.45,353.77,354.08,4929.0,335.2843,335.4547,334.8111,335.1045,4929.0
2021-03-09 13:30:00,354.19,354.64,353.76,354.15,13037.0,335.2086,335.6345,334.8017,335.1708,13037.0
2021-03-09 13:40:00,354.26,354.41,353.64,354.01,8729.0,335.2749,335.4168,334.6881,335.0383,8729.0
2021-03-09 13:50:00,354.05,354.11,353.52,353.68,8101.0,335.0761,335.1329,334.5745,334.726,8101.0
2021-03-09 14:00:00,353.76,354.64,353.65,354.2,39133.0,334.8017,335.6345,334.6976,335.2181,39133.0
2021-03-09 14:10:00,354.15,355.0,354.03,354.26,14312.0,335.1708,335.9752,335.0572,335.2749,14312.0
2021-03-09 14:20:00,354.26,354.82,353.91,354.45,15301.0,335.2749,335.8049,334.9436,335.4547,15301.0
2021-03-09 14:30:00,354.46,356.47,354.46,356.3,18428.0,335.4642,337.3664,335.4642,337.2056,18428.0
2021-03-09 14:40:00,356.37,356.69,355.3,355.43,15363.0,337.2718,337.5746,336.2591,336.3822,15363.0
2021-03-09 14:50:00,355.35,355.69,354.19,354.25,16342.0,336.3065,336.6282,335.2086,335.2654,16342.0
2021-03-09 15:00:00,354.2,354.64,354.06,354.22,12972.0,335.2181,335.6345,335.0856,335.237,12972.0
2021-03-09 15:10:00,354.25,354.62,353.97,354.55,16319.0,335.2654,335.6156,335.0004,335.5493,16319.0
2021-03-09 15:20:00,354.54,354.66,354.24,354.24,10661.0,335.5399,335.6534,335.2559,335.2559,10661.0
2021-03-09 15:30:00,354.23,354.24,353.12,353.57,24555.0,335.2465,335.2559,334.196,334.6219,24555.0
2021-03-09 15:40:00,353.58,353.94,352.15,352.71,27333.0,334.6313,334.972,333.278,333.8079,27333.0
2021-03-09 15:50:00,352.55,353.43,351.87,352.49,84637.0,333.6565,334.4894,333.013,333.5997,84637.0
2021-03-10 09:30:00,351.22,356.41,351.01,355.34,57720.0,332.3978,337.3097,332.199,336.297,57720.0
2021-03-10 09:40:00,355.08,357.35,354.77,356.0,28122.0,336.0509,338.1993,335.7575,336.9216,28122.0
2021-03-10 09:50:00,356.13,359.59,355.88,359.36,51131.0,337.0447,340.3192,336.8081,340.1016,51131.0
2021-03-10 10:00:00,359.22,359.51,357.73,358.54,28876.0,339.9691,340.2435,338.5589,339.3255,28876.0
2021-03-10 10:10:00,358.54,359.37,357.0,359.37,21650.0,339.3255,340.111,337.868,340.111,21650.0
2021-03-10 10:20:00,359.06,359.31,356.57,356.57,17632.0,339.8176,340.0542,337.4611,337.4611,17632.0
2021-03-10 10:30:00,356.74,358.27,356.46,357.03,23889.0,337.622,339.07,337.357,337.8964,23889.0
2021-03-10 10:40:00,356.97,357.41,356.36,357.35,13604.0,337.8396,338.2561,337.2623,338.1993,13604.0
2021-03-10 10:50:00,357.35,357.75,356.69,357.59,17731.0,338.1993,338.5778,337.5746,338.4264,17731.0
2021-03-10 11:00:00,357.61,358.29,357.24,357.81,21854.0,338.4453,339.0889,338.0952,338.6346,21854.0
2021-03-10 11:10:00,357.75,358.22,357.45,357.69,24361.0,338.5778,339.0227,338.2939,338.5211,24361.0
2021-03-10 11:20:00,357.74,358.14,356.99,357.97,14429.0,338.5684,338.9469,337.8586,338.7861,14429.0
2021-03-10 11:30:00,358.1,358.37,357.54,357.87,9628.0,338.9091,339.1646,338.3791,338.6914,9628.0
2021-03-10 11:40:00,357.75,357.92,356.55,357.39,16496.0,338.5778,338.7387,337.4422,338.2371,16496.0
2021-03-10 11:50:00,357.4,358.22,357.29,357.68,14253.0,338.2466,339.0227,338.1425,338.5116,14253.0
2021-03-10 12:00:00,357.58,358.0,357.12,357.35,15033.0,338.417,338.8144,337.9816,338.1993,15033.0
2021-03-10 12:10:00,357.13,357.44,356.51,356.63,12163.0,337.9911,338.2845,337.4043,337.5179,12163.0
2021-03-10 12:20:00,356.4,356.71,356.05,356.69,14610.0,337.3002,337.5936,336.9689,337.5746,14610.0
2021-03-10 12:30:00,356.76,357.15,355.64,355.65,15862.0,337.6409,338.01,336.5809,336.5904,15862.0
2021-03-10 12:40:00,355.5,357.94,355.5,357.59,14376.0,336.4484,338.7577,336.4484,338.4264,14376.0
2021-03-10 12:50:00,357.35,357.72,356.84,357.05,7911.0,338.1993,338.5495,337.7166,337.9154,7911.0
2021-03-10 13:00:00,357.15,357.68,356.32,357.68,12252.0,338.01,338.5116,337.2245,338.5116,12252.0
2021-03-10 13:10:00,357.43,357.88,357.06,357.31,6711.0,338.275,338.7009,337.9248,338.1614,6711.0
2021-03-10 13:20:00,357.31,358.33,357.06,358.25,31949.0,338.1614,339.1268,337.9248,339.051,31949.0
2021-03-10 13:30:00,358.51,358.64,357.34,358.01,8853.0,339.2971,339.4201,338.1898,338.8239,8853.0
2021-03-10 13:40:00,357.8,359.3,357.79,359.2,17274.0,338.6252,340.0448,338.6157,339.9501,17274.0
2021-03-10 13:50:00,359.12,359.88,358.92,359.06,10596.0,339.8744,340.5937,339.6851,339.8176,10596.0
2021-03-10 14:00:00,359.03,360.65,358.59,359.69,33877.0,339.7892,341.3224,339.3728,340.4139,33877.0
2021-03-10 14:10:00,359.91,360.32,359.73,360.25,14458.0,340.6221,341.0101,340.4517,340.9439,14458.0
2021-03-10 14:20:00,360.39,360.74,359.6,360.44,16797.0,341.0764,341.4076,340.3287,341.1237,16797.0
2021-03-10 14:30:00,360.39,361.7,360.32,360.82,20691.0,341.0764,342.3162,341.0101,341.4833,20691.0
2021-03-10 14:40:00,360.87,361.6,360.37,361.19,8811.0,341.5306,342.2215,341.0574,341.8335,8811.0
2021-03-10 14:50:00,361.42,361.42,360.43,360.58,14966.0,342.0512,342.0512,341.1142,341.2562,14966.0
2021-03-10 15:00:00,360.51,360.92,359.73,360.33,16707.0,341.1899,341.578,340.4517,341.0196,16707.0
2021-03-10 15:10:00,360.25,360.74,359.94,360.62,22817.0,340.9439,341.4076,340.6505,341.294,22817.0
2021-03-10 15:20:00,360.7,360.87,360.21,360.3,19227.0,341.3698,341.5306,340.906,340.9912,19227.0
2021-03-10 15:30:00,360.05,360.31,359.43,360.22,22510.0,340.7546,341.0007,340.1678,340.9155,22510.0
2021-03-10 15:40:00,360.15,361.15,359.99,361.15,26213.0,340.8492,341.7956,340.6978,341.7956,26213.0
2021-03-10 15:50:00,361.14,361.65,360.67,361.22,104168.0,341.7862,342.2688,341.3414,341.8619,104168.0
2021-03-11 09:30:00,365.0,365.5,360.78,362.92,66689.0,345.4393,345.9125,341.4455,343.4708,66689.0
2021-03-11 09:40:00,363.18,363.53,361.35,362.53,30172.0,343.7168,344.0481,341.9849,343.1017,30172.0
2021-03-11 09:50:00,362.99,364.4,362.37,363.0,36026.0,343.537,344.8715,342.9503,343.5465,36026.0
2021-03-11 10:00:00,362.88,363.77,361.5,363.0,35664.0,343.4329,344.2752,342.1269,343.5465,35664.0
2021-03-11 10:10:00,363.23,363.59,361.67,362.25,83752.0,343.7642,344.1049,342.2878,342.8367,83752.0
2021-03-11 10:20:00,362.1,364.66,362.1,364.59,34124.0,342.6947,345.1175,342.6947,345.0513,34124.0
2021-03-11 10:30:00,364.66,365.4,363.77,363.97,22801.0,345.1175,345.8179,344.2752,344.4645,22801.0
2021-03-11 10:40:00,363.95,365.11,363.95,364.9,28001.0,344.4456,345.5434,344.4456,345.3447,28001.0
2021-03-11 10:50:00,364.73,365.12,364.29,364.96,21700.0,345.1838,345.5529,344.7674,345.4015,21700.0
2021-03-11 11:00:00,364.88,365.61,364.66,364.97,20468.0,345.3257,346.0166,345.1175,345.4109,20468.0
2021-03-11 11:10:00,365.25,366.8,364.89,366.8,34589.0,345.6759,347.1428,345.3352,347.1428,34589.0
2021-03-11 11:20:00,366.82,366.82,365.54,365.81,19391.0,347.1618,347.1618,345.9504,346.2059,19391.0
2021-03-11 11:30:00,365.81,366.2,365.63,365.84,14543.0,346.2059,346.575,346.0355,346.2343,14543.0
2021-03-11 11:40:00,365.87,366.29,365.12,365.57,17877.0,346.2627,346.6602,345.5529,345.9788,17877.0
2021-03-11 11:50:00,365.67,365.76,364.39,364.72,36357.0,346.0734,346.1586,344.862,345.1743,36357.0
2021-03-11 12:00:00,364.8,365.13,363.96,364.86,28418.0,345.25,345.5623,344.455,345.3068,28418.0
2021-03-11 12:10:00,364.82,365.33,364.33,364.34,42093.0,345.269,345.7516,344.8052,344.8147,42093.0
2021-03-11 12:20:00,364.47,364.94,363.94,363.94,12880.0,344.9377,345.3825,344.4361,344.4361,12880.0
2021-03-11 12:30:00,363.96,364.56,363.96,364.39,11640.0,344.455,345.0229,344.455,344.862,11640.0
2021-03-11 12:40:00,364.39,364.45,363.57,363.61,12122.0,344.862,344.9188,344.0859,344.1238,12122.0
2021-03-11 12:50:00,363.68,363.72,362.99,363.28,10233.0,344.19,344.2279,343.537,343.8115,10233.0
2021-03-11 13:00:00,363.6,364.09,363.56,363.63,7811.0,344.1143,344.5781,344.0765,344.1427,7811.0
2021-03-11 13:10:00,363.63,363.83,363.12,363.39,9844.0,344.1427,344.332,343.6601,343.9156,9844.0
2021-03-11 13:20:00,363.51,364.2,363.13,364.2,19051.0,344.0292,344.6822,343.6695,344.6822,19051.0
2021-03-11 13:30:00,364.38,364.66,363.41,363.48,11834.0,344.8525,345.1175,343.9345,344.0008,11834.0
2021-03-11 13:40:00,363.47,363.77,363.25,363.59,13361.0,343.9913,344.2752,343.7831,344.1049,13361.0
2021-03-11 13:50:00,363.6,364.25,363.33,363.33,40949.0,344.1143,344.7295,343.8588,343.8588,40949.0
2021-03-11 14:00:00,363.45,364.15,363.34,364.05,9138.0,343.9724,344.6349,343.8683,344.5402,9138.0
2021-03-11 14:10:00,364.11,364.38,363.6,364.18,11114.0,344.597,344.8525,344.1143,344.6633,11114.0
2021-03-11 14:20:00,364.4,364.5,363.89,363.89,14438.0,344.8715,344.9661,344.3888,344.3888,14438.0
2021-03-11 14:30:00,364.01,364.3,363.7,363.81,14470.0,344.5024,344.7768,344.209,344.3131,14470.0
2021-03-11 14:40:00,363.81,364.39,363.45,363.45,13439.0,344.3131,344.862,343.9724,343.9724,13439.0
2021-03-11 14:50:00,363.51,363.96,363.2,363.2,11700.0,344.0292,344.455,343.7358,343.7358,11700.0
2021-03-11 15:00:00,363.21,363.76,363.11,363.76,13885.0,343.7452,344.2658,343.6506,344.2658,13885.0
2021-03-11 15:10:00,363.86,363.86,363.45,363.66,12997.0,344.3604,344.3604,343.9724,344.1711,12997.0
2021-03-11 15:20:00,363.66,364.31,363.6,363.89,18961.0,344.1711,344.7863,344.1143,344.3888,18961.0
2021-03-11 15:30:00,363.81,363.96,362.89,363.63,30159.0,344.3131,344.455,343.4424,344.1427,30159.0
2021-03-11 15:40:00,363.75,364.32,363.47,364.17,52381.0,344.2563,344.7958,343.9913,344.6538,52381.0
2021-03-11 15:50:00,364.07,364.68,363.86,364.46,147997.0,344.5591,345.1365,344.3604,344.9282,147997.0
2021-03-12 09:30:00,363.55,365.37,363.34,364.78,105528.0,344.067,345.7895,343.8683,345.2311,105528.0
2021-03-12 09:40:00,364.75,366.89,363.99,364.98,117372.0,345.2027,347.228,344.4834,345.4204,117372.0
2021-03-12 09:50:00,365.0,368.45,364.66,367.19,73657.0,345.4393,348.7044,345.1175,347.5119,73657.0
2021-03-12 10:00:00,366.97,367.93,366.0,367.44,32774.0,347.3037,348.2123,346.3857,347.7485,32774.0
2021-03-12 10:10:00,367.48,368.78,366.99,368.43,53614.0,347.7864,349.0167,347.3227,348.6855,53614.0
2021-03-12 10:20:00,368.34,368.49,367.0,368.15,45795.0,348.6003,348.7423,347.3321,348.4205,45795.0
2021-03-12 10:30:00,368.25,368.42,366.43,367.36,28063.0,348.5151,348.676,346.7927,347.6728,28063.0
2021-03-12 10:40:00,367.24,368.27,366.03,368.27,23617.0,347.5593,348.5341,346.4141,348.5341,23617.0
2021-03-12 10:50:00,368.29,369.44,367.68,367.95,56140.0,348.553,349.6414,347.9757,348.2312,56140.0
2021-03-12 11:00:00,367.88,368.79,367.41,368.15,33307.0,348.165,349.0262,347.7202,348.4205,33307.0
2021-03-12 11:10:00,368.26,368.56,367.72,368.02,18265.0,348.5246,348.8085,348.0135,348.2975,18265.0
2021-03-12 11:20:00,367.99,368.77,367.46,367.71,17073.0,348.2691,349.0073,347.7675,348.0041,17073.0
2021-03-12 11:30:00,367.77,368.59,367.65,367.65,16883.0,348.0609,348.8369,347.9473,347.9473,16883.0
2021-03-12 11:40:00,367.56,367.77,367.2,367.67,13357.0,347.8621,348.0609,347.5214,347.9662,13357.0
2021-03-12 11:50:00,367.81,368.05,367.43,367.84,15346.0,348.0987,348.3259,347.7391,348.1271,15346.0
2021-03-12 12:00:00,367.97,368.51,367.71,368.38,26478.0,348.2501,348.7612,348.0041,348.6382,26478.0
2021-03-12 12:10:00,368.18,369.0,368.05,368.93,13326.0,348.4489,349.2249,348.3259,349.1587,13326.0
2021-03-12 12:20:00,368.93,369.52,368.9,369.25,17543.0,349.1587,349.7171,349.1303,349.4615,17543.0
2021-03-12 12:30:00,369.16,369.45,368.95,369.26,10575.0,349.3764,349.6508,349.1776,349.471,10575.0
2021-03-12 12:40:00,369.26,369.71,368.86,369.71,24559.0,349.471,349.8969,349.0924,349.8969,24559.0
2021-03-12 12:50:00,369.53,369.7,368.38,369.0,23584.0,349.7265,349.8874,348.6382,349.2249,23584.0
2021-03-12 13:00:00,368.98,369.7,368.01,369.09,32627.0,349.206,349.8874,348.288,349.3101,32627.0
2021-03-12 13:10:00,369.22,369.28,368.64,368.92,8028.0,349.4332,349.4899,348.8842,349.1492,8028.0
2021-03-12 13:20:00,369.1,369.58,369.1,369.36,14792.0,349.3196,349.7739,349.3196,349.5657,14792.0
2021-03-12 13:30:00,369.28,369.35,368.77,369.18,18805.0,349.4899,349.5562,349.0073,349.3953,18805.0
2021-03-12 13:40:00,369.22,369.72,369.13,369.38,11657.0,349.4332,349.9064,349.348,349.5846,11657.0
2021-03-12 13:50:00,369.49,369.64,368.77,368.77,6735.0,349.6887,349.8306,349.0073,349.0073,6735.0
2021-03-12 14:00:00,368.84,369.19,368.27,368.63,20267.0,349.0735,349.4048,348.5341,348.8748,20267.0
2021-03-12 14:10:00,368.72,368.86,368.25,368.53,16304.0,348.96,349.0924,348.5151,348.7801,16304.0
2021-03-12 14:20:00,368.64,369.02,368.34,368.93,15087.0,348.8842,349.2439,348.6003,349.1587,15087.0
2021-03-12 14:30:00,368.99,369.39,368.89,369.36,13301.0,349.2155,349.594,349.1208,349.5657,13301.0
2021-03-12 14:40:00,369.42,369.96,369.37,369.64,31363.0,349.6224,350.1335,349.5751,349.8306,31363.0
2021-03-12 14:50:00,369.67,369.96,369.14,369.96,16215.0,349.859,350.1335,349.3574,350.1335,16215.0
2021-03-12 15:00:00,369.98,370.36,369.82,369.88,43400.0,350.1524,350.5121,350.001,350.0578,43400.0
2021-03-12 15:10:00,369.81,370.49,369.49,369.82,40659.0,349.9915,350.6351,349.6887,350.001,40659.0
2021-03-12 15:20:00,369.87,370.16,369.7,370.14,19612.0,350.0483,350.3228,349.8874,350.3039,19612.0
2021-03-12 15:30:00,370.09,370.68,369.87,370.56,46454.0,350.2565,350.8149,350.0483,350.7013,46454.0
2021-03-12 15:40:00,370.62,370.76,370.19,370.42,43110.0,350.7581,350.8906,350.3512,350.5688,43110.0
2021-03-12 15:50:00,370.42,370.43,369.44,369.5,138379.0,350.5688,350.5783,349.6414,349.6981,138379.0
2021-03-15 09:30:00,369.09,370.53,366.06,369.38,110675.0,349.3101,350.673,346.4425,349.5846,110675.0
2021-03-15 09:40:00,369.38,369.92,366.5,367.44,90785.0,349.5846,350.0956,346.8589,347.7485,90785.0
2021-03-15 09:50:00,367.59,368.39,366.74,367.19,43130.0,347.8905,348.6476,347.0861,347.5119,43130.0
2021-03-15 10:00:00,367.53,368.0,367.01,368.0,36684.0,347.8337,348.2785,347.3416,348.2785,36684.0
2021-03-15 10:10:00,368.01,368.91,367.55,367.68,23845.0,348.288,349.1398,347.8527,347.9757,23845.0
2021-03-15 10:20:00,367.64,368.68,367.33,367.75,22563.0,347.9378,348.9221,347.6444,348.0419,22563.0
2021-03-15 10:30:00,368.04,370.19,368.04,369.24,38955.0,348.3164,350.3512,348.3164,349.4521,38955.0
2021-03-15 10:40:00,369.07,369.52,367.72,368.19,22688.0,349.2912,349.7171,348.0135,348.4584,22688.0
2021-03-15 10:50:00,368.08,369.25,367.91,369.09,22797.0,348.3542,349.4615,348.1934,349.3101,22797.0
2021-03-15 11:00:00,368.88,369.35,367.79,368.19,23731.0,349.1114,349.5562,348.0798,348.4584,23731.0
2021-03-15 11:10:00,368.15,369.05,367.97,368.66,11875.0,348.4205,349.2723,348.2501,348.9032,11875.0
2021-03-15 11:20:00,368.46,368.56,367.72,368.26,18525.0,348.7139,348.8085,348.0135,348.5246,18525.0
2021-03-15 11:30:00,368.5,368.89,368.02,368.13,28505.0,348.7517,349.1208,348.2975,348.4016,28505.0
2021-03-15 11:40:00,368.05,368.64,367.97,368.51,16886.0,348.3259,348.8842,348.2501,348.7612,16886.0
2021-03-15 11:50:00,368.4,369.74,368.31,369.74,17635.0,348.6571,349.9253,348.5719,349.9253,17635.0
2021-03-15 12:00:00,369.68,371.0,369.5,370.9,29798.0,349.8685,351.1178,349.6981,351.0231,29798.0
2021-03-15 12:10:00,370.99,371.33,370.09,370.47,15995.0,351.1083,351.4301,350.2565,350.6162,15995.0
2021-03-15 12:20:00,370.47,372.03,370.34,372.02,23039.0,350.6162,352.0926,350.4931,352.0831,23039.0
2021-03-15 12:30:00,371.9,372.22,370.57,370.69,21989.0,351.9695,352.2724,350.7108,350.8244,21989.0
2021-03-15 12:40:00,370.8,371.24,369.95,370.05,37201.0,350.9285,351.3449,350.124,350.2187,37201.0
2021-03-15 12:50:00,370.09,370.29,369.51,370.0,29744.0,350.2565,350.4458,349.7076,350.1714,29744.0
2021-03-15 13:00:00,370.15,370.82,370.15,370.49,19787.0,350.3133,350.9474,350.3133,350.6351,19787.0
2021-03-15 13:10:00,370.56,371.45,370.55,371.38,15528.0,350.7013,351.5436,350.6919,351.4774,15528.0
2021-03-15 13:20:00,371.38,372.29,371.3,371.54,26968.0,351.4774,352.3386,351.4017,351.6288,26968.0
2021-03-15 13:30:00,371.56,372.0,371.32,371.66,14281.0,351.6478,352.0642,351.4206,351.7424,14281.0
2021-03-15 13:40:00,371.65,371.88,370.5,370.89,14670.0,351.7329,351.9506,350.6446,351.0137,14670.0
2021-03-15 13:50:00,370.91,372.99,370.91,372.76,58994.0,351.0326,353.0011,351.0326,352.7834,58994.0
2021-03-15 14:00:00,372.76,372.99,372.05,372.62,35874.0,352.7834,353.0011,352.1115,352.6509,35874.0
2021-03-15 14:10:00,372.73,373.41,372.42,373.05,39515.0,352.7551,353.3986,352.4617,353.0579,39515.0
2021-03-15 14:20:00,373.16,374.22,372.71,374.11,36166.0,353.162,354.1652,352.7361,354.0611,36166.0
2021-03-15 14:30:00,374.08,374.4,373.93,374.12,16113.0,354.0327,354.3356,353.8907,354.0706,16113.0
2021-03-15 14:40:00,374.07,374.18,372.98,373.49,26679.0,354.0232,354.1273,352.9917,353.4743,26679.0
2021-03-15 14:50:00,373.4,373.91,373.23,373.33,24396.0,353.3891,353.8718,353.2283,353.3229,24396.0
2021-03-15 15:00:00,373.28,373.54,372.76,372.85,21303.0,353.2756,353.5216,352.7834,352.8686,21303.0
2021-03-15 15:10:00,372.78,372.82,371.83,372.34,31840.0,352.8024,352.8402,351.9033,352.386,31840.0
2021-03-15 15:20:00,372.34,372.46,371.77,372.44,41650.0,352.386,352.4995,351.8465,352.4806,41650.0
2021-03-15 15:30:00,372.36,372.77,372.17,372.36,33624.0,352.4049,352.7929,352.2251,352.4049,33624.0
2021-03-15 15:40:00,372.3,374.23,372.29,374.02,32627.0,352.3481,354.1747,352.3386,353.9759,32627.0
2021-03-15 15:50:00,374.09,374.73,373.9,374.2,122231.0,354.0422,354.6479,353.8623,354.1463,122231.0
2021-03-16 09:30:00,376.57,376.57,374.2,376.15,75742.0,356.3893,356.3893,354.1463,355.9918,75742.0
2021-03-16 09:40:00,376.28,376.28,374.46,374.66,18849.0,356.1148,356.1148,354.3923,354.5816,18849.0
2021-03-16 09:50:00,374.61,375.05,373.15,374.49,31140.0,354.5343,354.9507,353.1525,354.4207,31140.0
2021-03-16 10:00:00,374.22,374.49,372.18,373.41,64323.0,354.1652,354.4207,352.2345,353.3986,64323.0
2021-03-16 10:10:00,373.63,374.82,373.0,374.66,29768.0,353.6068,354.733,353.0106,354.5816,29768.0
2021-03-16 10:20:00,374.41,375.0,373.23,374.95,48182.0,354.345,354.9034,353.2283,354.8561,48182.0
2021-03-16 10:30:00,374.83,375.83,374.0,374.27,24070.0,354.7425,355.6889,353.957,354.2125,24070.0
2021-03-16 10:40:00,374.41,374.94,373.51,373.99,28365.0,354.345,354.8466,353.4933,353.9475,28365.0
2021-03-16 10:50:00,373.84,374.02,372.4,372.6,22388.0,353.8056,353.9759,352.4427,352.632,22388.0
2021-03-16 11:00:00,372.53,372.67,371.5,371.5,71910.0,352.5658,352.6983,351.591,351.591,71910.0
2021-03-16 11:10:00,371.53,372.47,371.01,371.39,23178.0,351.6194,352.509,351.1272,351.4869,23178.0
2021-03-16 11:20:00,371.57,371.96,371.0,371.24,29491.0,351.6572,352.0263,351.1178,351.3449,29491.0
2021-03-16 11:30:00,371.27,373.19,371.26,372.61,29360.0,351.3733,353.1904,351.3638,352.6415,29360.0
2021-03-16 11:40:00,372.61,373.19,372.04,373.04,34361.0,352.6415,353.1904,352.102,353.0484,34361.0
2021-03-16 11:50:00,373.07,373.76,372.7,373.21,27263.0,353.0768,353.7299,352.7267,353.2093,27263.0
2021-03-16 12:00:00,373.19,374.0,373.15,373.54,19800.0,353.1904,353.957,353.1525,353.5216,19800.0
2021-03-16 12:10:00,373.48,373.51,372.24,372.26,16304.0,353.4649,353.4933,352.2913,352.3102,16304.0
2021-03-16 12:20:00,372.49,373.18,372.0,372.8,141746.0,352.5279,353.1809,352.0642,352.8213,141746.0
2021-03-16 12:30:00,372.74,374.79,372.74,374.53,19874.0,352.7645,354.7047,352.7645,354.4586,19874.0
2021-03-16 12:40:00,374.7,374.88,374.25,374.53,12149.0,354.6195,354.7898,354.1936,354.4586,12149.0
2021-03-16 12:50:00,374.56,375.41,374.31,374.54,26063.0,354.487,355.2914,354.2504,354.4681,26063.0
2021-03-16 13:00:00,374.65,374.65,373.59,373.67,12832.0,354.5722,354.5722,353.569,353.6447,12832.0
2021-03-16 13:10:00,373.58,373.88,373.39,373.68,13030.0,353.5595,353.8434,353.3797,353.6541,13030.0
2021-03-16 13:20:00,373.69,374.26,373.36,374.01,11264.0,353.6636,354.2031,353.3513,353.9665,11264.0
2021-03-16 13:30:00,374.0,374.11,373.75,373.75,8826.0,353.957,354.0611,353.7204,353.7204,8826.0
2021-03-16 13:40:00,373.86,374.83,373.64,374.83,9701.0,353.8245,354.7425,353.6163,354.7425,9701.0
2021-03-16 13:50:00,374.75,375.16,374.38,374.75,20466.0,354.6668,355.0548,354.3166,354.6668,20466.0
2021-03-16 14:00:00,374.73,375.65,374.43,375.1,28745.0,354.6479,355.5186,354.3639,354.998,28745.0
2021-03-16 14:10:00,375.29,375.82,374.98,374.98,15854.0,355.1779,355.6795,354.8845,354.8845,15854.0
2021-03-16 14:20:00,374.93,375.0,373.8,373.8,13759.0,354.8372,354.9034,353.7677,353.7677,13759.0
2021-03-16 14:30:00,373.87,375.07,373.87,374.71,25071.0,353.834,354.9696,353.834,354.6289,25071.0
2021-03-16 14:40:00,374.91,375.03,373.42,373.78,21945.0,354.8182,354.9318,353.4081,353.7488,21945.0
2021-03-16 14:50:00,373.79,375.4,373.71,375.3,35829.0,353.7582,355.282,353.6825,355.1873,35829.0
2021-03-16 15:00:00,375.2,375.7,374.51,375.63,37559.0,355.0927,355.5659,354.4397,355.4996,37559.0
2021-03-16 15:10:00,375.7,376.29,375.59,375.62,39478.0,355.5659,356.1243,355.4618,355.4902,39478.0
2021-03-16 15:20:00,375.74,376.23,375.43,375.59,38193.0,355.6037,356.0675,355.3104,355.4618,38193.0
2021-03-16 15:30:00,375.43,375.6,374.82,375.15,33302.0,355.3104,355.4712,354.733,355.0454,33302.0
2021-03-16 15:40:00,375.06,375.13,373.64,373.91,33228.0,354.9602,355.0264,353.6163,353.8718,33228.0
2021-03-16 15:50:00,373.93,374.41,373.16,373.38,103490.0,353.8907,354.345,353.162,353.3702,103490.0
2021-03-17 09:30:00,376.08,377.14,372.23,377.14,84597.0,355.9255,356.9287,352.2818,356.9287,84597.0
2021-03-17 09:40:00,377.24,378.38,375.74,377.25,58090.0,357.0234,358.1023,355.6037,357.0328,58090.0
2021-03-17 09:50:00,377.48,378.69,376.89,377.19,29391.0,357.2505,358.3956,356.6921,356.976,29391.0
2021-03-17 10:00:00,377.05,377.36,376.24,377.25,18489.0,356.8435,357.1369,356.0769,357.0328,18489.0
2021-03-17 10:10:00,377.35,378.59,377.27,377.89,36214.0,357.1275,358.301,357.0517,357.6385,36214.0
2021-03-17 10:20:00,377.59,378.25,377.02,377.97,15803.0,357.3546,357.9792,356.8151,357.7142,15803.0
2021-03-17 10:30:00,377.77,377.87,376.12,376.12,20300.0,357.525,357.6196,355.9634,355.9634,20300.0
2021-03-17 10:40:00,376.19,376.2,374.75,376.0,19064.0,356.0296,356.0391,354.6668,355.8498,19064.0
2021-03-17 10:50:00,375.84,376.28,375.38,375.5,13091.0,355.6984,356.1148,355.263,355.3766,13091.0
2021-03-17 11:00:00,375.61,376.9,375.61,376.45,17525.0,355.4807,356.7016,355.4807,356.2757,17525.0
2021-03-17 11:10:00,376.6,376.94,376.34,376.78,10678.0,356.4177,356.7394,356.1716,356.588,10678.0
2021-03-17 11:20:00,376.79,377.28,376.32,376.88,20620.0,356.5975,357.0612,356.1527,356.6826,20620.0
2021-03-17 11:30:00,376.88,377.06,376.42,376.84,12987.0,356.6826,356.853,356.2473,356.6448,12987.0
2021-03-17 11:40:00,376.81,377.45,376.49,376.91,41532.0,356.6164,357.2221,356.3135,356.711,41532.0
2021-03-17 11:50:00,376.81,377.1,376.54,377.03,23144.0,356.6164,356.8909,356.3609,356.8246,23144.0
2021-03-17 12:00:00,376.92,379.28,376.92,379.27,52001.0,356.7205,358.954,356.7205,358.9446,52001.0
2021-03-17 12:10:00,379.25,379.26,377.68,377.72,18558.0,358.9256,358.9351,357.4398,357.4776,18558.0
2021-03-17 12:20:00,377.76,377.97,376.65,377.74,29782.0,357.5155,357.7142,356.465,357.4966,29782.0
2021-03-17 12:30:00,377.74,377.84,376.78,377.15,12263.0,357.4966,357.5912,356.588,356.9382,12263.0
2021-03-17 12:40:00,376.99,377.49,376.79,377.44,12666.0,356.7868,357.26,356.5975,357.2126,12666.0
2021-03-17 12:50:00,377.36,377.73,377.02,377.13,16739.0,357.1369,357.4871,356.8151,356.9193,16739.0
2021-03-17 13:00:00,377.31,377.93,377.31,377.68,17365.0,357.0896,357.6764,357.0896,357.4398,17365.0
2021-03-17 13:10:00,377.75,377.75,377.18,377.29,7231.0,357.506,357.506,356.9666,357.0707,7231.0
2021-03-17 13:20:00,377.29,377.54,376.92,376.94,9289.0,357.0707,357.3073,356.7205,356.7394,9289.0
2021-03-17 13:30:00,377.05,377.87,377.02,377.81,18645.0,356.8435,357.6196,356.8151,357.5628,18645.0
2021-03-17 13:40:00,377.79,377.82,377.33,377.76,11895.0,357.5439,357.5723,357.1085,357.5155,11895.0
2021-03-17 13:50:00,377.65,377.78,377.28,377.46,13025.0,357.4114,357.5344,357.0612,357.2316,13025.0
2021-03-17 14:00:00,377.52,378.95,377.38,378.74,41824.0,357.2884,358.6417,357.1559,358.443,41824.0
2021-03-17 14:10:00,378.95,379.53,377.61,378.28,35954.0,358.6417,359.1906,357.3735,358.0076,35954.0
2021-03-17 14:20:00,378.13,378.62,377.9,377.9,17579.0,357.8657,358.3294,357.648,357.648,17579.0
2021-03-17 14:30:00,377.79,380.0,377.71,379.84,26057.0,357.5439,359.6354,357.4682,359.484,26057.0
2021-03-17 14:40:00,379.86,380.79,379.27,379.86,41532.0,359.5029,360.3831,358.9446,359.5029,41532.0
2021-03-17 14:50:00,379.78,380.13,379.51,379.73,42466.0,359.4272,359.7585,359.1717,359.3799,42466.0
2021-03-17 15:00:00,379.72,379.87,378.42,378.45,44793.0,359.3705,359.5124,358.1401,358.1685,44793.0
2021-03-17 15:10:00,378.38,378.68,377.75,378.09,27642.0,358.1023,358.3862,357.506,357.8278,27642.0
2021-03-17 15:20:00,378.09,378.45,377.72,378.45,24498.0,357.8278,358.1685,357.4776,358.1685,24498.0
2021-03-17 15:30:00,378.45,380.02,378.45,379.51,23962.0,358.1685,359.6544,358.1685,359.1717,23962.0
2021-03-17 15:40:00,379.42,379.69,378.41,379.07,25380.0,359.0865,359.3421,358.1307,358.7553,25380.0
2021-03-17 15:50:00,379.04,379.76,378.92,379.26,98678.0,358.7269,359.4083,358.6133,358.9351,98678.0
2021-03-18 09:30:00,381.0,383.66,380.01,383.2,70089.0,360.5819,363.0993,359.6449,362.664,70089.0
2021-03-18 09:40:00,383.43,386.68,382.84,384.98,102935.0,362.8816,365.9575,362.3232,364.3486,102935.0
2021-03-18 09:50:00,384.75,385.96,383.88,385.57,49100.0,364.1309,365.276,363.3075,364.9069,49100.0
2021-03-18 10:00:00,385.44,388.61,385.43,388.5,87769.0,364.7839,367.784,364.7744,367.6799,87769.0
2021-03-18 10:10:00,388.41,388.63,386.73,388.36,42046.0,367.5947,367.803,366.0048,367.5474,42046.0
2021-03-18 10:20:00,388.35,391.5,388.34,391.43,121509.0,367.538,370.5191,367.5285,370.4529,121509.0
2021-03-18 10:30:00,391.09,392.42,389.93,390.48,57922.0,370.1311,371.3898,369.0333,369.5538,57922.0
2021-03-18 10:40:00,390.23,390.78,389.52,390.07,54146.0,369.3172,369.8377,368.6453,369.1658,54146.0
2021-03-18 10:50:00,390.0,390.21,389.1,389.44,24100.0,369.0995,369.2983,368.2478,368.5695,24100.0
2021-03-18 11:00:00,389.44,389.62,388.3,388.86,53397.0,368.5695,368.7399,367.4906,368.0206,53397.0
2021-03-18 11:10:00,388.97,388.99,386.99,388.43,65277.0,368.1247,368.1437,366.2508,367.6137,65277.0
2021-03-18 11:20:00,388.31,388.69,386.84,386.84,40152.0,367.5001,367.8597,366.1089,366.1089,40152.0
2021-03-18 11:30:00,386.97,386.97,384.88,384.93,55136.0,366.2319,366.2319,364.2539,364.3012,55136.0
2021-03-18 11:40:00,385.0,386.0,383.95,385.99,65260.0,364.3675,365.3139,363.3738,365.3044,65260.0
2021-03-18 11:50:00,385.99,386.33,384.85,385.18,31573.0,365.3044,365.6262,364.2255,364.5378,31573.0
2021-03-18 12:00:00,385.33,386.03,385.22,385.66,35068.0,364.6798,365.3423,364.5757,364.9921,35068.0
2021-03-18 12:10:00,385.66,386.05,385.08,385.72,40366.0,364.9921,365.3612,364.4432,365.0489,40366.0
2021-03-18 12:20:00,385.7,386.44,385.55,385.96,24310.0,365.03,365.7303,364.888,365.276,24310.0
2021-03-18 12:30:00,385.88,386.19,385.55,385.86,26828.0,365.2003,365.4937,364.888,365.1814,26828.0
2021-03-18 12:40:00,385.86,385.92,385.12,385.43,39210.0,365.1814,365.2382,364.4811,364.7744,39210.0
2021-03-18 12:50:00,385.54,385.99,384.17,384.17,29718.0,364.8786,365.3044,363.582,363.582,29718.0
2021-03-18 13:00:00,384.33,384.59,383.97,384.07,26621.0,363.7334,363.9795,363.3927,363.4873,26621.0
2021-03-18 13:10:00,383.95,385.32,383.83,385.23,19907.0,363.3738,364.6703,363.2602,364.5852,19907.0
2021-03-18 13:20:00,385.11,385.69,384.55,384.87,36837.0,364.4716,365.0205,363.9416,364.2445,36837.0
2021-03-18 13:30:00,384.66,385.59,384.48,385.54,18997.0,364.0457,364.9259,363.8754,364.8786,18997.0
2021-03-18 13:40:00,385.45,386.35,384.97,385.34,27504.0,364.7934,365.6451,364.3391,364.6893,27504.0
2021-03-18 13:50:00,385.41,386.4,385.41,385.92,28497.0,364.7555,365.6925,364.7555,365.2382,28497.0
2021-03-18 14:00:00,385.9,386.03,385.07,385.36,31511.0,365.2193,365.3423,364.4337,364.7082,31511.0
2021-03-18 14:10:00,385.31,385.32,382.04,382.21,39849.0,364.6609,364.6703,361.5661,361.727,39849.0
2021-03-18 14:20:00,382.11,382.93,381.45,382.93,53089.0,361.6324,362.4084,361.0077,362.4084,53089.0
2021-03-18 14:30:00,382.99,383.52,381.44,382.16,46652.0,362.4652,362.9668,360.9983,361.6797,46652.0
2021-03-18 14:40:00,382.08,382.63,380.4,382.55,36864.0,361.604,362.1245,360.014,362.0488,36864.0
2021-03-18 14:50:00,382.72,383.08,382.07,382.48,25666.0,362.2097,362.5504,361.5945,361.9825,25666.0
2021-03-18 15:00:00,382.44,382.45,380.89,381.06,32095.0,361.9447,361.9541,360.4777,360.6386,32095.0
2021-03-18 15:10:00,381.22,382.01,381.14,381.24,27351.0,360.7901,361.5377,360.7144,360.809,27351.0
2021-03-18 15:20:00,381.4,381.47,380.25,381.12,30719.0,360.9604,361.0267,359.872,360.6954,30719.0
2021-03-18 15:30:00,381.31,381.33,379.32,379.69,36805.0,360.8752,360.8942,358.9919,359.3421,36805.0
2021-03-18 15:40:00,379.57,380.04,379.13,379.76,45978.0,359.2285,359.6733,358.8121,359.4083,45978.0
2021-03-18 15:50:00,379.5,380.41,379.2,380.41,125299.0,359.1622,360.0235,358.8783,360.0235,125299.0
2021-03-19 09:30:00,377.5,379.11,375.11,376.27,283746.0,357.2694,358.7931,355.0075,356.1053,283746.0
2021-03-19 09:40:00,376.29,376.36,371.91,372.88,90826.0,356.1243,356.1905,351.979,352.897,90826.0
2021-03-19 09:50:00,372.88,377.2,372.84,375.29,31025.0,352.897,356.9855,352.8592,355.1779,31025.0
2021-03-19 10:00:00,375.48,375.83,374.59,375.49,21383.0,355.3577,355.6889,354.5154,355.3671,21383.0
2021-03-19 10:10:00,375.79,375.81,373.96,375.61,25546.0,355.6511,355.67,353.9191,355.4807,25546.0
2021-03-19 10:20:00,375.5,376.53,375.2,375.2,18072.0,355.3766,356.3514,355.0927,355.0927,18072.0
2021-03-19 10:30:00,375.28,375.65,373.03,373.39,34736.0,355.1684,355.5186,353.039,353.3797,34736.0
2021-03-19 10:40:00,373.28,375.83,373.1,375.83,15874.0,353.2756,355.6889,353.1052,355.6889,15874.0
2021-03-19 10:50:00,375.51,376.18,374.63,375.6,26818.0,355.3861,356.0202,354.5532,355.4712,26818.0
2021-03-19 11:00:00,375.57,376.59,375.55,376.49,21293.0,355.4429,356.4082,355.4239,356.3135,21293.0
2021-03-19 11:10:00,376.59,376.75,375.75,376.17,19613.0,356.4082,356.5596,355.6132,356.0107,19613.0
2021-03-19 11:20:00,376.04,376.4,375.24,375.63,14932.0,355.8877,356.2284,355.1305,355.4996,14932.0
2021-03-19 11:30:00,375.75,377.38,375.57,377.38,12185.0,355.6132,357.1559,355.4429,357.1559,12185.0
2021-03-19 11:40:00,377.38,378.57,377.33,378.56,13392.0,357.1559,358.2821,357.1085,358.2726,13392.0
2021-03-19 11:50:00,378.61,379.84,378.39,378.48,23333.0,358.3199,359.484,358.1117,358.1969,23333.0
2021-03-19 12:00:00,378.52,379.18,378.25,378.4,19750.0,358.2348,358.8594,357.9792,358.1212,19750.0
2021-03-19 12:10:00,378.12,378.59,377.78,378.2,21327.0,357.8562,358.301,357.5344,357.9319,21327.0
2021-03-19 12:20:00,378.07,378.32,377.38,377.52,18953.0,357.8089,358.0455,357.1559,357.2884,18953.0
2021-03-19 12:30:00,377.49,377.97,377.0,377.0,8703.0,357.26,357.7142,356.7962,356.7962,8703.0
2021-03-19 12:40:00,377.2,377.68,376.83,377.67,9518.0,356.9855,357.4398,356.6353,357.4303,9518.0
2021-03-19 12:50:00,377.67,377.71,376.5,376.77,11507.0,357.4303,357.4682,356.323,356.5785,11507.0
2021-03-19 13:00:00,376.77,376.85,376.2,376.38,16113.0,356.5785,356.6543,356.0391,356.2094,16113.0
2021-03-19 13:10:00,376.36,377.36,376.32,377.08,21552.0,356.1905,357.1369,356.1527,356.8719,21552.0
2021-03-19 13:20:00,377.27,377.4,376.91,377.29,15269.0,357.0517,357.1748,356.711,357.0707,15269.0
2021-03-19 13:30:00,377.41,377.57,376.79,376.93,27776.0,357.1842,357.3357,356.5975,356.73,27776.0
2021-03-19 13:40:00,376.89,377.11,376.08,376.15,25205.0,356.6921,356.9003,355.9255,355.9918,25205.0
2021-03-19 13:50:00,376.28,376.63,375.66,376.63,21241.0,356.1148,356.446,355.528,356.446,21241.0
2021-03-19 14:00:00,376.66,376.97,374.68,374.7,25063.0,356.4744,356.7678,354.6005,354.6195,25063.0
2021-03-19 14:10:00,374.81,375.24,373.82,375.24,27606.0,354.7236,355.1305,353.7866,355.1305,27606.0
2021-03-19 14:20:00,375.31,375.37,374.8,375.09,12255.0,355.1968,355.2536,354.7141,354.9886,12255.0
2021-03-19 14:30:00,375.33,375.63,374.6,374.7,14301.0,355.2157,355.4996,354.5248,354.6195,14301.0
2021-03-19 14:40:00,374.72,375.4,374.15,374.23,38619.0,354.6384,355.282,354.099,354.1747,38619.0
2021-03-19 14:50:00,374.24,375.11,373.89,375.11,26325.0,354.1841,355.0075,353.8529,355.0075,26325.0
2021-03-19 15:00:00,375.05,375.56,374.7,375.21,12257.0,354.9507,355.4334,354.6195,355.1021,12257.0
2021-03-19 15:10:00,375.28,376.19,375.27,375.45,17282.0,355.1684,356.0296,355.1589,355.3293,17282.0
2021-03-19 15:20:00,375.37,375.61,374.36,375.05,28034.0,355.2536,355.4807,354.2977,354.9507,28034.0
2021-03-19 15:30:00,375.03,375.86,374.69,375.36,23550.0,354.9318,355.7173,354.61,355.2441,23550.0
2021-03-19 15:40:00,375.45,376.17,375.2,375.63,93452.0,355.3293,356.0107,355.0927,355.4996,93452.0
2021-03-19 15:50:00,375.55,375.82,372.47,372.47,197799.0,355.4239,355.6795,352.509,352.509,197799.0
2021-03-22 09:30:00,373.72,373.72,370.1,372.75,59032.0,353.692,353.692,350.266,352.774,59032.0
2021-03-22 09:40:00,372.75,372.76,370.88,371.75,24264.0,352.774,352.7834,351.0042,351.8276,24264.0
2021-03-22 09:50:00,371.48,372.64,369.72,370.0,25787.0,351.572,352.6699,349.9064,350.1714,25787.0
2021-03-22 10:00:00,370.15,370.43,369.1,369.53,21141.0,350.3133,350.5783,349.3196,349.7265,21141.0
2021-03-22 10:10:00,369.66,371.04,369.4,370.3,22542.0,349.8496,351.1556,349.6035,350.4553,22542.0
2021-03-22 10:20:00,370.44,370.45,368.66,369.17,20951.0,350.5878,350.5972,348.9032,349.3858,20951.0
2021-03-22 10:30:00,369.09,370.34,368.78,370.34,10886.0,349.3101,350.4931,349.0167,350.4931,10886.0
2021-03-22 10:40:00,369.99,371.3,369.9,370.45,12759.0,350.1619,351.4017,350.0767,350.5972,12759.0
2021-03-22 10:50:00,370.75,371.05,369.73,370.26,10518.0,350.8812,351.1651,349.9158,350.4174,10518.0
2021-03-22 11:00:00,370.46,372.1,369.91,371.68,24627.0,350.6067,352.1588,350.0862,351.7613,24627.0
2021-03-22 11:10:00,371.46,371.68,370.27,370.7,14594.0,351.5531,351.7613,350.4269,350.8338,14594.0
2021-03-22 11:20:00,370.48,370.89,369.65,370.15,39547.0,350.6256,351.0137,349.8401,350.3133,39547.0
2021-03-22 11:30:00,370.01,371.32,369.82,371.14,21069.0,350.1808,351.4206,350.001,351.2503,21069.0
2021-03-22 11:40:00,371.28,372.24,371.14,371.43,15485.0,351.3828,352.2913,351.2503,351.5247,15485.0
2021-03-22 11:50:00,371.37,371.5,371.02,371.2,15862.0,351.4679,351.591,351.1367,351.307,15862.0
2021-03-22 12:00:00,371.2,371.39,370.42,370.43,26191.0,351.307,351.4869,350.5688,350.5783,26191.0
2021-03-22 12:10:00,370.62,371.34,370.31,370.33,16266.0,350.7581,351.4395,350.4647,350.4837,16266.0
2021-03-22 12:20:00,370.43,370.68,369.69,370.33,20608.0,350.5783,350.8149,349.878,350.4837,20608.0
2021-03-22 12:30:00,370.44,371.09,369.93,371.09,13954.0,350.5878,351.2029,350.1051,351.2029,13954.0
2021-03-22 12:40:00,371.08,371.98,371.07,371.82,10002.0,351.1935,352.0452,351.184,351.8938,10002.0
2021-03-22 12:50:00,371.95,372.13,371.22,372.13,16666.0,352.0169,352.1872,351.326,352.1872,16666.0
2021-03-22 13:00:00,372.18,372.18,371.42,371.42,6793.0,352.2345,352.2345,351.5153,351.5153,6793.0
2021-03-22 13:10:00,371.4,372.17,371.33,371.87,17359.0,351.4963,352.2251,351.4301,351.9411,17359.0
2021-03-22 13:20:00,371.97,372.5,371.52,371.62,14118.0,352.0358,352.5374,351.6099,351.7045,14118.0
2021-03-22 13:30:00,371.69,372.13,371.6,372.13,12280.0,351.7708,352.1872,351.6856,352.1872,12280.0
2021-03-22 13:40:00,372.15,372.32,371.88,372.08,13471.0,352.2061,352.367,351.9506,352.1399,13471.0
2021-03-22 13:50:00,371.99,372.0,371.46,371.84,16608.0,352.0547,352.0642,351.5531,351.9127,16608.0
2021-03-22 14:00:00,371.9,372.84,371.85,372.48,13973.0,351.9695,352.8592,351.9222,352.5184,13973.0
2021-03-22 14:10:00,372.29,372.38,371.81,372.03,12878.0,352.3386,352.4238,351.8844,352.0926,12878.0
2021-03-22 14:20:00,372.03,372.27,371.84,372.05,9911.0,352.0926,352.3197,351.9127,352.1115,9911.0
2021-03-22 14:30:00,372.05,372.72,371.92,372.67,11407.0,352.1115,352.7456,351.9885,352.6983,11407.0
2021-03-22 14:40:00,372.56,373.09,372.43,373.06,14411.0,352.5942,353.0958,352.4711,353.0674,14411.0
2021-03-22 14:50:00,373.07,373.58,372.97,373.15,10765.0,353.0768,353.5595,352.9822,353.1525,10765.0
2021-03-22 15:00:00,373.16,373.42,372.82,372.98,14260.0,353.162,353.4081,352.8402,352.9917,14260.0
2021-03-22 15:10:00,372.96,372.96,372.1,372.15,13693.0,352.9727,352.9727,352.1588,352.2061,13693.0
2021-03-22 15:20:00,372.16,372.42,371.13,371.13,14233.0,352.2156,352.4617,351.2408,351.2408,14233.0
2021-03-22 15:30:00,371.27,371.7,371.16,371.55,23348.0,351.3733,351.7802,351.2692,351.6383,23348.0
2021-03-22 15:40:00,371.54,371.64,371.06,371.21,24649.0,351.6288,351.7235,351.1745,351.3165,24649.0
2021-03-22 15:50:00,371.36,371.8,371.05,371.59,72339.0,351.4585,351.8749,351.1651,351.6761,72339.0
2021-03-23 09:30:00,367.27,371.53,364.16,371.07,107120.0,347.5877,351.6194,344.6443,351.184,107120.0
2021-03-23 09:40:00,370.96,371.05,368.75,369.05,38241.0,351.0799,351.1651,348.9883,349.2723,38241.0
2021-03-23 09:50:00,368.81,370.53,368.38,370.31,25816.0,349.0451,350.673,348.6382,350.4647,25816.0
2021-03-23 10:00:00,370.31,370.32,369.12,369.61,24812.0,350.4647,350.4742,349.3385,349.8023,24812.0
2021-03-23 10:10:00,369.74,370.01,368.84,370.01,17864.0,349.9253,350.1808,349.0735,350.1808,17864.0
2021-03-23 10:20:00,369.64,369.82,368.3,368.33,21801.0,349.8306,350.001,348.5625,348.5909,21801.0
2021-03-23 10:30:00,368.39,369.0,365.66,366.06,42961.0,348.6476,349.2249,346.0639,346.4425,42961.0
2021-03-23 10:40:00,366.05,366.39,365.71,366.19,22885.0,346.433,346.7548,346.1113,346.5655,22885.0
2021-03-23 10:50:00,365.91,366.17,365.17,366.02,32363.0,346.3005,346.5466,345.6002,346.4046,32363.0
2021-03-23 11:00:00,365.94,366.3,365.14,365.64,18221.0,346.3289,346.6696,345.5718,346.045,18221.0
2021-03-23 11:10:00,365.21,366.21,365.03,365.61,40508.0,345.6381,346.5845,345.4677,346.0166,40508.0
2021-03-23 11:20:00,365.79,366.92,365.73,366.73,26576.0,346.187,347.2564,346.1302,347.0766,26576.0
2021-03-23 11:30:00,366.51,366.55,364.71,364.71,42091.0,346.8684,346.9062,345.1649,345.1649,42091.0
2021-03-23 11:40:00,364.81,365.0,363.27,364.4,28342.0,345.2595,345.4393,343.802,344.8715,28342.0
2021-03-23 11:50:00,364.25,364.49,362.71,363.14,52044.0,344.7295,344.9566,343.272,343.679,52044.0
2021-03-23 12:00:00,363.24,363.35,361.89,362.36,75987.0,343.7736,343.8777,342.496,342.9408,75987.0
2021-03-23 12:10:00,362.4,363.12,361.2,362.12,91002.0,342.9786,343.6601,341.843,342.7137,91002.0
2021-03-23 12:20:00,362.25,363.3,361.64,363.03,25268.0,342.8367,343.8304,342.2594,343.5749,25268.0
2021-03-23 12:30:00,363.08,363.4,362.59,363.07,29074.0,343.6222,343.9251,343.1585,343.6127,29074.0
2021-03-23 12:40:00,363.07,363.1,362.27,362.75,17957.0,343.6127,343.6411,342.8556,343.3099,17957.0
2021-03-23 12:50:00,362.81,363.0,361.81,362.0,18673.0,343.3667,343.5465,342.4203,342.6001,18673.0
2021-03-23 13:00:00,362.0,362.19,361.63,362.05,18294.0,342.6001,342.7799,342.2499,342.6474,18294.0
2021-03-23 13:10:00,362.08,362.32,361.1,362.2,24795.0,342.6758,342.9029,341.7483,342.7894,24795.0
2021-03-23 13:20:00,362.24,362.24,361.14,361.61,34952.0,342.8272,342.8272,341.7862,342.231,34952.0
2021-03-23 13:30:00,361.58,361.68,360.26,360.26,41870.0,342.2026,342.2972,340.9533,340.9533,41870.0
2021-03-23 13:40:00,360.28,360.45,359.33,360.22,36075.0,340.9723,341.1331,340.0732,340.9155,36075.0
2021-03-23 13:50:00,360.03,360.09,359.15,359.88,29549.0,340.7357,340.7924,339.9028,340.5937,29549.0
2021-03-23 14:00:00,359.88,360.51,359.74,360.45,23925.0,340.5937,341.1899,340.4612,341.1331,23925.0
2021-03-23 14:10:00,360.38,361.06,359.97,360.01,17404.0,341.0669,341.7105,340.6789,340.7167,17404.0
2021-03-23 14:20:00,360.02,360.37,359.28,360.37,21876.0,340.7262,341.0574,340.0258,341.0574,21876.0
2021-03-23 14:30:00,360.18,360.24,359.17,359.29,24780.0,340.8776,340.9344,339.9217,340.0353,24780.0
2021-03-23 14:40:00,359.41,359.48,357.93,358.96,70108.0,340.1489,340.2151,338.7482,339.723,70108.0
2021-03-23 14:50:00,358.98,359.62,357.23,357.52,77009.0,339.7419,340.3476,338.0857,338.3602,77009.0
2021-03-23 15:00:00,357.69,358.71,356.85,356.85,84978.0,338.5211,339.4864,337.7261,337.7261,84978.0
2021-03-23 15:10:00,356.86,357.86,356.85,357.19,46408.0,337.7355,338.6819,337.7261,338.0479,46408.0
2021-03-23 15:20:00,357.02,357.9,356.24,357.15,42767.0,337.887,338.7198,337.1488,338.01,42767.0
2021-03-23 15:30:00,357.04,357.07,355.9,356.85,58169.0,337.9059,337.9343,336.827,337.7261,58169.0
2021-03-23 15:40:00,356.9,357.29,356.37,356.37,69944.0,337.7734,338.1425,337.2718,337.2718,69944.0
2021-03-23 15:50:00,356.36,357.87,356.02,357.65,133146.0,337.2623,338.6914,336.9406,338.4832,133146.0
2021-03-24 09:30:00,361.51,364.46,360.81,364.44,97901.0,342.1363,344.9282,341.4739,344.9093,97901.0
2021-03-24 09:40:00,364.27,364.99,362.94,364.08,79233.0,344.7484,345.4298,343.4897,344.5686,79233.0
2021-03-24 09:50:00,363.98,364.76,362.86,364.35,46229.0,344.474,345.2122,343.414,344.8241,46229.0
2021-03-24 10:00:00,364.48,366.23,363.46,363.47,53585.0,344.9472,346.6034,343.9818,343.9913,53585.0
2021-03-24 10:10:00,363.42,364.88,362.85,363.55,30804.0,343.944,345.3257,343.4045,344.067,30804.0
2021-03-24 10:20:00,363.73,364.11,363.17,363.61,30923.0,344.2374,344.597,343.7074,344.1238,30923.0
2021-03-24 10:30:00,363.55,365.5,363.15,365.31,28816.0,344.067,345.9125,343.6885,345.7327,28816.0
2021-03-24 10:40:00,365.37,365.89,364.94,365.52,25604.0,345.7895,346.2816,345.3825,345.9314,25604.0
2021-03-24 10:50:00,365.52,367.62,365.5,367.54,79524.0,345.9314,347.9189,345.9125,347.8432,79524.0
2021-03-24 11:00:00,367.68,368.0,365.74,365.83,40589.0,347.9757,348.2785,346.1397,346.2248,40589.0
2021-03-24 11:10:00,366.11,366.34,363.49,363.72,17412.0,346.4898,346.7075,344.0102,344.2279,17412.0
2021-03-24 11:20:00,363.86,364.58,363.82,364.23,17899.0,344.3604,345.0418,344.3225,344.7106,17899.0
2021-03-24 11:30:00,364.35,364.78,363.98,364.66,15924.0,344.8241,345.2311,344.474,345.1175,15924.0
2021-03-24 11:40:00,364.63,365.7,363.84,365.69,21652.0,345.0891,346.1018,344.3415,346.0923,21652.0
2021-03-24 11:50:00,365.62,365.99,365.17,365.59,14211.0,346.0261,346.3763,345.6002,345.9977,14211.0
2021-03-24 12:00:00,365.71,367.15,365.71,367.07,32274.0,346.1113,347.4741,346.1113,347.3984,32274.0
2021-03-24 12:10:00,367.17,367.43,366.27,366.91,56060.0,347.493,347.7391,346.6412,347.247,56060.0
2021-03-24 12:20:00,366.9,367.51,366.9,367.14,12622.0,347.2375,347.8148,347.2375,347.4646,12622.0
2021-03-24 12:30:00,367.4,367.44,366.49,367.07,25989.0,347.7107,347.7485,346.8495,347.3984,25989.0
2021-03-24 12:40:00,367.14,367.93,366.31,366.31,21399.0,347.4646,348.2123,346.6791,346.6791,21399.0
2021-03-24 12:50:00,366.19,366.77,365.74,366.55,9741.0,346.5655,347.1145,346.1397,346.9062,9741.0
2021-03-24 13:00:00,366.54,366.94,365.6,365.93,36913.0,346.8968,347.2753,346.0072,346.3195,36913.0
2021-03-24 13:10:00,365.97,365.97,364.62,364.79,21990.0,346.3573,346.3573,345.0797,345.2406,21990.0
2021-03-24 13:20:00,364.79,366.73,364.78,366.54,19835.0,345.2406,347.0766,345.2311,346.8968,19835.0
2021-03-24 13:30:00,366.61,367.12,366.16,366.61,17668.0,346.963,347.4457,346.5371,346.963,17668.0
2021-03-24 13:40:00,366.83,366.92,365.57,366.27,11545.0,347.1712,347.2564,345.9788,346.6412,11545.0
2021-03-24 13:50:00,366.25,366.9,366.25,366.78,11963.0,346.6223,347.2375,346.6223,347.1239,11963.0
2021-03-24 14:00:00,366.64,366.64,364.81,365.66,21185.0,346.9914,346.9914,345.2595,346.0639,21185.0
2021-03-24 14:10:00,365.72,365.82,365.0,365.61,12215.0,346.1207,346.2154,345.4393,346.0166,12215.0
2021-03-24 14:20:00,365.54,365.82,364.81,364.81,9973.0,345.9504,346.2154,345.2595,345.2595,9973.0
2021-03-24 14:30:00,364.71,364.71,363.8,364.1,14070.0,345.1649,345.1649,344.3036,344.5875,14070.0
2021-03-24 14:40:00,363.88,364.56,363.31,364.46,24192.0,344.3793,345.0229,343.8399,344.9282,24192.0
2021-03-24 14:50:00,364.38,364.76,363.31,363.38,14279.0,344.8525,345.2122,343.8399,343.9061,14279.0
2021-03-24 15:00:00,363.38,364.51,363.12,363.74,18142.0,343.9061,344.9756,343.6601,344.2468,18142.0
2021-03-24 15:10:00,363.81,364.8,363.36,364.52,16092.0,344.3131,345.25,343.8872,344.985,16092.0
2021-03-24 15:20:00,364.38,364.39,363.34,363.41,21571.0,344.8525,344.862,343.8683,343.9345,21571.0
2021-03-24 15:30:00,363.51,363.55,362.43,363.06,30004.0,344.0292,344.067,343.007,343.6033,30004.0
2021-03-24 15:40:00,363.03,363.89,362.87,363.17,42602.0,343.5749,344.3888,343.4235,343.7074,42602.0
2021-03-24 15:50:00,363.4,363.41,360.87,361.01,99499.0,343.9251,343.9345,341.5306,341.6631,99499.0
2021-03-25 09:30:00,357.27,359.04,355.54,358.24,108096.0,338.1236,339.7987,336.4863,339.0416,108096.0
2021-03-25 09:40:00,358.56,359.03,356.88,358.46,72946.0,339.3444,339.7892,337.7545,339.2498,72946.0
2021-03-25 09:50:00,358.07,358.19,354.39,356.81,67008.0,338.8807,338.9943,335.3979,337.6882,67008.0
2021-03-25 10:00:00,356.58,359.18,356.16,358.44,36450.0,337.4705,339.9312,337.0731,339.2309,36450.0
2021-03-25 10:10:00,358.52,359.72,357.31,357.55,24916.0,339.3066,340.4423,338.1614,338.3886,24916.0
2021-03-25 10:20:00,357.77,358.69,357.49,357.86,20046.0,338.5968,339.4675,338.3318,338.6819,20046.0
2021-03-25 10:30:00,357.75,357.97,356.48,357.12,19852.0,338.5778,338.7861,337.3759,337.9816,19852.0
2021-03-25 10:40:00,356.94,357.23,354.92,354.98,21223.0,337.8113,338.0857,335.8995,335.9563,21223.0
2021-03-25 10:50:00,355.03,355.35,353.46,354.76,30527.0,336.0036,336.3065,334.5177,335.7481,30527.0
2021-03-25 11:00:00,354.58,355.34,353.68,353.87,49159.0,335.5777,336.297,334.726,334.9058,49159.0
2021-03-25 11:10:00,354.33,356.55,353.98,356.28,28947.0,335.3411,337.4422,335.0099,337.1866,28947.0
2021-03-25 11:20:00,356.21,356.53,355.12,356.23,23293.0,337.1204,337.4232,336.0888,337.1393,23293.0
2021-03-25 11:30:00,356.24,357.6,356.09,356.84,24963.0,337.1488,338.4359,337.0068,337.7166,24963.0
2021-03-25 11:40:00,356.65,357.03,356.36,356.9,16182.0,337.5368,337.8964,337.2623,337.7734,16182.0
2021-03-25 11:50:00,356.53,359.67,356.13,359.56,58202.0,337.4232,340.3949,337.0447,340.2908,58202.0
2021-03-25 12:00:00,359.67,359.76,358.69,359.02,38834.0,340.3949,340.4801,339.4675,339.7798,38834.0
2021-03-25 12:10:00,359.24,360.58,359.0,360.49,36454.0,339.988,341.2562,339.7609,341.171,36454.0
2021-03-25 12:20:00,360.57,361.29,359.94,361.14,18654.0,341.2467,341.9281,340.6505,341.7862,18654.0
2021-03-25 12:30:00,361.02,361.71,360.47,360.79,26633.0,341.6726,342.3256,341.1521,341.4549,26633.0
2021-03-25 12:40:00,360.91,363.22,360.69,363.0,28464.0,341.5685,343.7547,341.3603,343.5465,28464.0
2021-03-25 12:50:00,362.89,363.52,361.98,362.25,16569.0,343.4424,344.0386,342.5812,342.8367,16569.0
2021-03-25 13:00:00,362.04,362.04,360.98,361.46,19312.0,342.6379,342.6379,341.6347,342.089,19312.0
2021-03-25 13:10:00,361.5,362.5,361.42,361.93,13307.0,342.1269,343.0733,342.0512,342.5338,13307.0
2021-03-25 13:20:00,362.11,362.11,361.13,361.4,12192.0,342.7042,342.7042,341.7767,342.0322,12192.0
2021-03-25 13:30:00,361.46,361.91,360.87,361.67,15044.0,342.089,342.5149,341.5306,342.2878,15044.0
2021-03-25 13:40:00,361.78,364.44,361.76,362.66,27063.0,342.3919,344.9093,342.3729,343.2247,27063.0
2021-03-25 13:50:00,362.52,362.9,361.74,361.92,15690.0,343.0922,343.4519,342.354,342.5244,15690.0
2021-03-25 14:00:00,361.9,362.31,361.64,362.22,11473.0,342.5054,342.8935,342.2594,342.8083,11473.0
2021-03-25 14:10:00,362.09,363.14,361.93,363.12,9902.0,342.6853,343.679,342.5338,343.6601,9902.0
2021-03-25 14:20:00,363.11,363.48,361.99,361.99,13183.0,343.6506,344.0008,342.5906,342.5906,13183.0
2021-03-25 14:30:00,362.0,364.27,361.85,363.95,7931.0,342.6001,344.7484,342.4581,344.4456,7931.0
2021-03-25 14:40:00,364.02,364.7,363.76,364.32,24842.0,344.5118,345.1554,344.2658,344.7958,24842.0
2021-03-25 14:50:00,364.23,365.0,364.22,364.81,11611.0,344.7106,345.4393,344.7011,345.2595,11611.0
2021-03-25 15:00:00,364.73,365.04,363.41,363.91,20287.0,345.1838,345.4772,343.9345,344.4077,20287.0
2021-03-25 15:10:00,363.85,366.47,363.84,366.38,26049.0,344.3509,346.8305,344.3415,346.7454,26049.0
2021-03-25 15:20:00,366.38,366.47,365.61,366.18,16857.0,346.7454,346.8305,346.0166,346.5561,16857.0
2021-03-25 15:30:00,366.06,366.98,365.59,366.88,61755.0,346.4425,347.3132,345.9977,347.2186,61755.0
2021-03-25 15:40:00,366.92,367.69,366.29,366.71,51934.0,347.2564,347.9851,346.6602,347.0577,51934.0
2021-03-25 15:50:00,366.71,367.79,366.7,367.0,83206.0,347.0577,348.0798,347.0482,347.3321,83206.0
2021-03-26 09:30:00,371.03,372.83,369.98,370.66,76402.0,351.1462,352.8497,350.1524,350.796,76402.0
2021-03-26 09:40:00,370.42,370.43,367.73,368.65,30845.0,350.5688,350.5783,348.023,348.8937,30845.0
2021-03-26 09:50:00,368.9,370.1,367.75,369.8,16890.0,349.1303,350.266,348.0419,349.9821,16890.0
2021-03-26 10:00:00,370.1,370.36,369.43,369.89,24476.0,350.266,350.5121,349.6319,350.0672,24476.0
2021-03-26 10:10:00,369.89,371.85,369.89,371.84,25632.0,350.0672,351.9222,350.0672,351.9127,25632.0
2021-03-26 10:20:00,371.98,372.79,370.86,372.7,33763.0,352.0452,352.8118,350.9853,352.7267,33763.0
2021-03-26 10:30:00,372.78,372.9,371.76,371.99,31029.0,352.8024,352.9159,351.837,352.0547,31029.0
2021-03-26 10:40:00,372.12,372.16,370.7,371.06,14443.0,352.1777,352.2156,350.8338,351.1745,14443.0
2021-03-26 10:50:00,370.83,371.54,370.76,371.11,11651.0,350.9569,351.6288,350.8906,351.2219,11651.0
2021-03-26 11:00:00,371.1,371.29,370.33,371.07,12303.0,351.2124,351.3922,350.4837,351.184,12303.0
2021-03-26 11:10:00,370.97,371.03,369.44,370.08,22778.0,351.0894,351.1462,349.6414,350.2471,22778.0
2021-03-26 11:20:00,370.33,371.15,370.16,371.06,28445.0,350.4837,351.2597,350.3228,351.1745,28445.0
2021-03-26 11:30:00,371.19,371.61,370.96,371.34,15800.0,351.2976,351.6951,351.0799,351.4395,15800.0
2021-03-26 11:40:00,371.46,371.46,370.47,371.02,20563.0,351.5531,351.5531,350.6162,351.1367,20563.0
2021-03-26 11:50:00,370.97,370.99,370.12,370.68,24175.0,351.0894,351.1083,350.2849,350.8149,24175.0
2021-03-26 12:00:00,370.59,370.73,369.91,370.15,18971.0,350.7297,350.8622,350.0862,350.3133,18971.0
2021-03-26 12:10:00,370.25,371.37,370.16,370.91,26632.0,350.408,351.4679,350.3228,351.0326,26632.0
2021-03-26 12:20:00,370.83,370.88,370.38,370.78,6056.0,350.9569,351.0042,350.531,350.9096,6056.0
2021-03-26 12:30:00,370.8,371.44,370.65,370.82,12658.0,350.9285,351.5342,350.7865,350.9474,12658.0
2021-03-26 12:40:00,370.72,371.43,370.72,371.29,14043.0,350.8528,351.5247,350.8528,351.3922,14043.0
2021-03-26 12:50:00,371.29,371.61,370.58,370.76,13243.0,351.3922,351.6951,350.7203,350.8906,13243.0
2021-03-26 13:00:00,370.83,372.03,370.82,372.03,23141.0,350.9569,352.0926,350.9474,352.0926,23141.0
2021-03-26 13:10:00,371.96,372.03,370.89,371.05,19189.0,352.0263,352.0926,351.0137,351.1651,19189.0
2021-03-26 13:20:00,371.18,371.31,370.67,370.68,16175.0,351.2881,351.4112,350.8054,350.8149,16175.0
2021-03-26 13:30:00,370.66,370.98,369.96,369.96,11730.0,350.796,351.0988,350.1335,350.1335,11730.0
2021-03-26 13:40:00,370.03,370.09,368.22,368.52,25497.0,350.1997,350.2565,348.4867,348.7707,25497.0
2021-03-26 13:50:00,368.6,370.3,368.47,370.14,16050.0,348.8464,350.4553,348.7233,350.3039,16050.0
2021-03-26 14:00:00,370.31,370.31,369.01,369.19,12780.0,350.4647,350.4647,349.2344,349.4048,12780.0
2021-03-26 14:10:00,369.09,369.69,368.33,369.02,12209.0,349.3101,349.878,348.5909,349.2439,12209.0
2021-03-26 14:20:00,369.03,370.85,368.93,370.18,22704.0,349.2533,350.9758,349.1587,350.3417,22704.0
2021-03-26 14:30:00,370.2,371.31,370.19,370.66,24352.0,350.3606,351.4112,350.3512,350.796,24352.0
2021-03-26 14:40:00,370.49,370.82,369.5,369.71,12129.0,350.6351,350.9474,349.6981,349.8969,12129.0
2021-03-26 14:50:00,369.4,371.42,369.4,371.34,15654.0,349.6035,351.5153,349.6035,351.4395,15654.0
2021-03-26 15:00:00,371.39,371.4,370.31,370.37,21331.0,351.4869,351.4963,350.4647,350.5215,21331.0
2021-03-26 15:10:00,370.32,371.32,370.32,371.27,16269.0,350.4742,351.4206,350.4742,351.3733,16269.0
2021-03-26 15:20:00,371.29,371.47,370.55,370.85,14405.0,351.3922,351.5626,350.6919,350.9758,14405.0
2021-03-26 15:30:00,370.8,371.24,370.37,370.67,37978.0,350.9285,351.3449,350.5215,350.8054,37978.0
2021-03-26 15:40:00,370.7,371.12,370.35,370.95,42849.0,350.8338,351.2313,350.5026,351.0704,42849.0
2021-03-26 15:50:00,371.12,372.65,370.83,372.29,164265.0,351.2313,352.6793,350.9569,352.3386,164265.0
2021-03-29 09:30:00,370.49,371.47,368.37,371.38,56147.0,350.6351,351.5626,348.6287,351.4774,56147.0
2021-03-29 09:40:00,371.21,372.3,370.32,371.21,31184.0,351.3165,352.3481,350.4742,351.3165,31184.0
2021-03-29 09:50:00,371.18,372.49,370.74,371.31,26461.0,351.2881,352.5279,350.8717,351.4112,26461.0
2021-03-29 10:00:00,371.03,371.76,369.19,369.28,31963.0,351.1462,351.837,349.4048,349.4899,31963.0
2021-03-29 10:10:00,369.19,371.48,369.19,371.2,17748.0,349.4048,351.572,349.4048,351.307,17748.0
2021-03-29 10:20:00,371.12,371.36,368.81,369.04,22047.0,351.2313,351.4585,349.0451,349.2628,22047.0
2021-03-29 10:30:00,368.6,370.23,368.38,369.55,18539.0,348.8464,350.389,348.6382,349.7455,18539.0
2021-03-29 10:40:00,369.22,369.53,368.07,368.67,26985.0,349.4332,349.7265,348.3448,348.9126,26985.0
2021-03-29 10:50:00,368.53,369.88,367.64,369.25,24310.0,348.7801,350.0578,347.9378,349.4615,24310.0
2021-03-29 11:00:00,368.81,369.78,368.4,368.59,18138.0,349.0451,349.9631,348.6571,348.8369,18138.0
2021-03-29 11:10:00,368.9,369.41,367.5,367.5,16404.0,349.1303,349.613,347.8053,347.8053,16404.0
2021-03-29 11:20:00,367.79,368.87,367.58,368.5,14529.0,348.0798,349.1019,347.881,348.7517,14529.0
2021-03-29 11:30:00,368.58,369.58,368.5,368.75,11359.0,348.8275,349.7739,348.7517,348.9883,11359.0
2021-03-29 11:40:00,368.72,369.56,368.68,368.85,6551.0,348.96,349.7549,348.9221,349.083,6551.0
2021-03-29 11:50:00,368.76,370.17,368.76,369.86,9509.0,348.9978,350.3322,348.9978,350.0389,9509.0
2021-03-29 12:00:00,369.83,369.98,368.51,368.83,7728.0,350.0105,350.1524,348.7612,349.0641,7728.0
2021-03-29 12:10:00,368.83,368.85,367.73,368.05,10309.0,349.0641,349.083,348.023,348.3259,10309.0
2021-03-29 12:20:00,368.14,369.57,368.01,369.28,8725.0,348.411,349.7644,348.288,349.4899,8725.0
2021-03-29 12:30:00,369.21,369.83,369.09,369.65,11660.0,349.4237,350.0105,349.3101,349.8401,11660.0
2021-03-29 12:40:00,369.46,369.91,369.02,369.02,12379.0,349.6603,350.0862,349.2439,349.2439,12379.0
2021-03-29 12:50:00,369.22,370.06,368.65,369.63,20698.0,349.4332,350.2281,348.8937,349.8212,20698.0
2021-03-29 13:00:00,369.67,370.51,369.46,369.56,19372.0,349.859,350.654,349.6603,349.7549,19372.0
2021-03-29 13:10:00,369.49,369.52,368.35,368.69,12490.0,349.6887,349.7171,348.6098,348.9316,12490.0
2021-03-29 13:20:00,368.83,369.11,368.35,368.56,8955.0,349.0641,349.3291,348.6098,348.8085,8955.0
2021-03-29 13:30:00,368.56,369.74,368.16,368.94,10691.0,348.8085,349.9253,348.43,349.1682,10691.0
2021-03-29 13:40:00,368.82,368.82,368.24,368.74,9270.0,349.0546,349.0546,348.5057,348.9789,9270.0
2021-03-29 13:50:00,368.68,368.96,367.99,368.03,11104.0,348.9221,349.1871,348.2691,348.3069,11104.0
2021-03-29 14:00:00,368.04,368.85,367.64,368.58,5258.0,348.3164,349.083,347.9378,348.8275,5258.0
2021-03-29 14:10:00,368.91,369.47,368.55,369.14,8047.0,349.1398,349.6698,348.7991,349.3574,8047.0
2021-03-29 14:20:00,369.18,369.65,368.3,368.4,19559.0,349.3953,349.8401,348.5625,348.6571,19559.0
2021-03-29 14:30:00,368.25,369.01,368.14,368.73,13779.0,348.5151,349.2344,348.411,348.9694,13779.0
2021-03-29 14:40:00,368.84,369.74,368.74,369.74,16262.0,349.0735,349.9253,348.9789,349.9253,16262.0
2021-03-29 14:50:00,369.6,370.19,368.71,368.89,23695.0,349.7928,350.3512,348.9505,349.1208,23695.0
2021-03-29 15:00:00,368.9,369.88,368.88,369.66,21536.0,349.1303,350.0578,349.1114,349.8496,21536.0
2021-03-29 15:10:00,369.81,370.93,369.43,370.53,16441.0,349.9915,351.0515,349.6319,350.673,16441.0
2021-03-29 15:20:00,370.67,371.83,370.31,371.08,15690.0,350.8054,351.9033,350.4647,351.1935,15690.0
2021-03-29 15:30:00,371.03,371.03,370.01,370.06,20046.0,351.1462,351.1462,350.1808,350.2281,20046.0
2021-03-29 15:40:00,369.96,370.25,369.22,369.22,28894.0,350.1335,350.408,349.4332,349.4332,28894.0
2021-03-29 15:50:00,368.81,369.55,367.5,367.98,122426.0,349.0451,349.7455,347.8053,348.2596,122426.0
2021-03-30 09:30:00,367.0,370.53,366.45,369.65,50105.0,348.1681,351.517,347.6464,350.6822,50105.0
2021-03-30 09:40:00,369.81,370.32,367.99,368.64,17610.0,350.8339,351.3178,349.1073,349.724,17610.0
2021-03-30 09:50:00,368.66,370.98,368.29,370.81,15007.0,349.743,351.9439,349.3919,351.7826,15007.0
2021-03-30 10:00:00,370.54,371.35,369.34,370.97,29335.0,351.5265,352.2949,350.3881,351.9344,29335.0
2021-03-30 10:10:00,370.99,371.4,370.27,370.85,17524.0,351.9534,352.3424,351.2703,351.8206,17524.0
2021-03-30 10:20:00,370.69,372.39,370.12,371.65,20403.0,351.6688,353.2816,351.128,352.5795,20403.0
2021-03-30 10:30:00,371.66,372.7,371.65,372.0,24803.0,352.589,353.5756,352.5795,352.9116,24803.0
2021-03-30 10:40:00,372.18,372.54,371.69,372.3,19140.0,353.0823,353.4239,352.6175,353.1962,19140.0
2021-03-30 10:50:00,372.2,372.34,370.95,371.37,34341.0,353.1013,353.2341,351.9154,352.3139,34341.0
2021-03-30 11:00:00,371.35,372.27,371.06,372.24,10805.0,352.2949,353.1677,352.0198,353.1393,10805.0
2021-03-30 11:10:00,372.15,372.56,371.73,372.13,27109.0,353.0539,353.4428,352.6554,353.0349,27109.0
2021-03-30 11:20:00,372.15,372.25,371.62,372.03,20350.0,353.0539,353.1487,352.5511,352.94,20350.0
2021-03-30 11:30:00,371.93,372.81,371.63,372.81,11391.0,352.8452,353.68,352.5606,353.68,11391.0
2021-03-30 11:40:00,372.61,374.54,372.55,374.07,18528.0,353.4903,355.3212,353.4333,354.8753,18528.0
2021-03-30 11:50:00,374.22,374.37,373.28,373.58,21167.0,355.0177,355.16,354.1259,354.4105,21167.0
2021-03-30 12:00:00,373.49,374.39,373.49,374.27,16673.0,354.3251,355.1789,354.3251,355.0651,16673.0
2021-03-30 12:10:00,374.42,374.53,373.81,373.92,13220.0,355.2074,355.3117,354.6287,354.733,13220.0
2021-03-30 12:20:00,373.81,374.47,373.53,373.94,12668.0,354.6287,355.2548,354.3631,354.752,12668.0
2021-03-30 12:30:00,373.93,374.01,373.1,373.9,8988.0,354.7425,354.8184,353.9551,354.7141,8988.0
2021-03-30 12:40:00,373.96,374.0,373.34,373.45,9767.0,354.771,354.8089,354.1828,354.2872,9767.0
2021-03-30 12:50:00,373.67,373.98,372.81,373.27,11631.0,354.4959,354.79,353.68,354.1164,11631.0
2021-03-30 13:00:00,373.26,373.57,372.68,372.88,10947.0,354.1069,354.401,353.5567,353.7464,10947.0
2021-03-30 13:10:00,372.86,373.0,372.18,372.82,15055.0,353.7274,353.8603,353.0823,353.6895,15055.0
2021-03-30 13:20:00,372.95,373.27,372.38,372.46,7206.0,353.8128,354.1164,353.2721,353.348,7206.0
2021-03-30 13:30:00,372.55,372.55,371.57,372.06,9320.0,353.4333,353.4333,352.5036,352.9685,9320.0
2021-03-30 13:40:00,372.16,372.16,371.03,371.04,15603.0,353.0634,353.0634,351.9913,352.0008,15603.0
2021-03-30 13:50:00,371.22,371.37,370.45,370.45,23207.0,352.1716,352.3139,351.4411,351.4411,23207.0
2021-03-30 14:00:00,370.25,371.83,369.88,371.71,20612.0,351.2514,352.7503,350.9004,352.6364,20612.0
2021-03-30 14:10:00,371.71,372.85,371.49,372.82,13495.0,352.6364,353.718,352.4277,353.6895,13495.0
2021-03-30 14:20:00,372.84,373.52,372.36,373.38,8777.0,353.7085,354.3536,353.2531,354.2208,8777.0
2021-03-30 14:30:00,373.3,373.54,372.6,372.74,8307.0,354.1449,354.3725,353.4808,353.6136,8307.0
2021-03-30 14:40:00,372.68,373.06,372.14,372.88,17095.0,353.5567,353.9172,353.0444,353.7464,17095.0
2021-03-30 14:50:00,372.8,373.7,372.72,373.47,14474.0,353.6705,354.5243,353.5946,354.3061,14474.0
2021-03-30 15:00:00,373.68,374.19,373.43,374.02,9296.0,354.5054,354.9892,354.2682,354.8279,9296.0
2021-03-30 15:10:00,373.94,374.66,373.54,374.6,14767.0,354.752,355.4351,354.3725,355.3782,14767.0
2021-03-30 15:20:00,374.57,374.85,374.39,374.79,15354.0,355.3497,355.6153,355.1789,355.5584,15354.0
2021-03-30 15:30:00,374.79,375.31,374.7,375.01,24033.0,355.5584,356.0517,355.473,355.7671,24033.0
2021-03-30 15:40:00,374.85,375.0,374.06,374.2,18268.0,355.6153,355.7576,354.8659,354.9987,18268.0
2021-03-30 15:50:00,374.0,374.17,373.14,374.06,81434.0,354.8089,354.9702,353.9931,354.8659,81434.0
2021-03-31 09:30:00,374.97,379.49,374.34,379.49,71168.0,355.7292,360.0172,355.1315,360.0172,71168.0
2021-03-31 09:40:00,379.5,379.5,377.95,378.62,23503.0,360.0267,360.0267,358.5563,359.1919,23503.0
2021-03-31 09:50:00,378.01,378.77,376.62,377.97,30588.0,358.6132,359.3342,357.2945,358.5752,30588.0
2021-03-31 10:00:00,377.65,377.9,376.27,376.34,38521.0,358.2716,358.5088,356.9625,357.0289,38521.0
2021-03-31 10:10:00,376.02,376.19,373.75,375.14,28636.0,356.7253,356.8866,354.5718,355.8904,28636.0
2021-03-31 10:20:00,375.09,375.86,374.04,374.48,15006.0,355.843,356.5735,354.8469,355.2643,15006.0
2021-03-31 10:30:00,374.69,375.12,373.36,373.36,14519.0,355.4635,355.8715,354.2018,354.2018,14519.0
2021-03-31 10:40:00,373.47,373.93,371.24,371.93,34390.0,354.3061,354.7425,352.1906,352.8452,34390.0
2021-03-31 10:50:00,371.96,372.73,371.54,372.2,24132.0,352.8736,353.6041,352.4752,353.1013,24132.0
2021-03-31 11:00:00,372.01,372.34,370.79,370.98,25076.0,352.9211,353.2341,351.7637,351.9439,25076.0
2021-03-31 11:10:00,371.05,371.24,369.78,370.21,23677.0,352.0103,352.1906,350.8055,351.2134,23677.0
2021-03-31 11:20:00,370.45,371.05,369.72,370.31,17194.0,351.4411,352.0103,350.7486,351.3083,17194.0
2021-03-31 11:30:00,370.06,370.31,368.32,368.59,20101.0,351.0711,351.3083,349.4204,349.6765,20101.0
2021-03-31 11:40:00,368.68,370.04,368.68,370.03,35355.0,349.7619,351.0521,349.7619,351.0427,35355.0
2021-03-31 11:50:00,369.98,369.98,369.2,369.26,32504.0,350.9952,350.9952,350.2552,350.3122,32504.0
2021-03-31 12:00:00,369.31,370.83,369.31,370.28,75008.0,350.3596,351.8016,350.3596,351.2798,75008.0
2021-03-31 12:10:00,370.28,371.42,370.0,371.41,41440.0,351.2798,352.3613,351.0142,352.3518,41440.0
2021-03-31 12:20:00,371.54,371.82,370.99,371.64,12594.0,352.4752,352.7408,351.9534,352.57,12594.0
2021-03-31 12:30:00,371.74,374.15,371.67,373.19,27587.0,352.6649,354.9512,352.5985,354.0405,27587.0
2021-03-31 12:40:00,373.29,374.67,373.15,374.28,20184.0,354.1354,355.4446,354.0026,355.0746,20184.0
2021-03-31 12:50:00,374.22,375.0,374.09,374.63,18982.0,355.0177,355.7576,354.8943,355.4066,18982.0
2021-03-31 13:00:00,374.97,375.31,374.54,374.75,11913.0,355.7292,356.0517,355.3212,355.5205,11913.0
2021-03-31 13:10:00,374.57,374.81,374.28,374.7,6811.0,355.3497,355.5774,355.0746,355.473,6811.0
2021-03-31 13:20:00,374.7,374.94,374.32,374.84,11389.0,355.473,355.7007,355.1125,355.6058,11389.0
2021-03-31 13:30:00,374.69,375.32,374.4,374.72,13032.0,355.4635,356.0612,355.1884,355.492,13032.0
2021-03-31 13:40:00,374.72,374.73,373.86,374.19,8298.0,355.492,355.5015,354.6761,354.9892,8298.0
2021-03-31 13:50:00,374.19,375.23,373.8,374.9,12145.0,354.9892,355.9758,354.6192,355.6628,12145.0
2021-03-31 14:00:00,374.84,375.76,374.77,375.03,12826.0,355.6058,356.4786,355.5394,355.7861,12826.0
2021-03-31 14:10:00,375.08,375.73,374.84,375.51,12953.0,355.8335,356.4502,355.6058,356.2415,12953.0
2021-03-31 14:20:00,375.38,376.17,374.97,376.02,24243.0,356.1181,356.8676,355.7292,356.7253,24243.0
2021-03-31 14:30:00,376.14,377.73,375.87,376.88,24933.0,356.8391,358.3475,356.583,357.5412,24933.0
2021-03-31 14:40:00,376.86,378.2,376.85,377.48,34290.0,357.5222,358.7934,357.5127,358.1104,34290.0
2021-03-31 14:50:00,377.42,377.92,376.22,376.22,16250.0,358.0535,358.5278,356.915,356.915,16250.0
2021-03-31 15:00:00,376.44,376.64,375.47,375.92,11863.0,357.1237,357.3135,356.2035,356.6304,11863.0
2021-03-31 15:10:00,375.92,376.46,375.74,376.15,13612.0,356.6304,357.1427,356.4597,356.8486,13612.0
2021-03-31 15:20:00,376.16,376.8,376.01,376.19,20370.0,356.8581,357.4653,356.7158,356.8866,20370.0
2021-03-31 15:30:00,376.18,376.79,375.12,375.21,17663.0,356.8771,357.4558,355.8715,355.9569,17663.0
2021-03-31 15:40:00,374.92,375.67,374.77,375.45,20318.0,355.6817,356.3932,355.5394,356.1845,20318.0
2021-03-31 15:50:00,375.37,375.9,373.79,374.25,133459.0,356.1086,356.6114,354.6097,355.0461,133459.0
2021-04-01 09:30:00,375.63,376.0,371.28,372.01,61748.0,356.3553,356.7063,352.2285,352.9211,61748.0
2021-04-01 09:40:00,371.86,372.22,370.28,370.3,50008.0,352.7788,353.1203,351.2798,351.2988,50008.0
2021-04-01 09:50:00,370.7,371.55,369.35,369.97,37830.0,351.6783,352.4847,350.3975,350.9857,37830.0
2021-04-01 10:00:00,370.14,372.74,369.29,370.77,33008.0,351.147,353.6136,350.3406,351.7447,33008.0
2021-04-01 10:10:00,371.04,371.26,369.87,371.21,15585.0,352.0008,352.2095,350.8909,352.1621,15585.0
2021-04-01 10:20:00,371.12,371.29,369.56,370.05,18608.0,352.0767,352.238,350.5968,351.0616,18608.0
2021-04-01 10:30:00,370.24,371.72,369.75,371.38,17491.0,351.2419,352.6459,350.777,352.3234,17491.0
2021-04-01 10:40:00,371.4,372.86,371.21,372.13,28010.0,352.3424,353.7274,352.1621,353.0349,28010.0
2021-04-01 10:50:00,371.84,372.08,370.8,371.47,18973.0,352.7598,352.9875,351.7731,352.4088,18973.0
2021-04-01 11:00:00,371.79,371.91,370.03,370.35,17967.0,352.7123,352.8262,351.0427,351.3462,17967.0
2021-04-01 11:10:00,370.3,371.0,369.75,370.25,19930.0,351.2988,351.9629,350.777,351.2514,19930.0
2021-04-01 11:20:00,370.17,370.44,369.78,370.15,16693.0,351.1755,351.4316,350.8055,351.1565,16693.0
2021-04-01 11:30:00,370.25,371.25,370.21,371.2,15814.0,351.2514,352.2001,351.2134,352.1526,15814.0
2021-04-01 11:40:00,371.05,371.29,370.56,370.67,14867.0,352.0103,352.238,351.5455,351.6498,14867.0
2021-04-01 11:50:00,370.86,371.09,370.07,370.23,11848.0,351.8301,352.0483,351.0806,351.2324,11848.0
2021-04-01 12:00:00,370.2,371.88,370.2,371.58,18259.0,351.2039,352.7977,351.2039,352.5131,18259.0
2021-04-01 12:10:00,371.63,371.87,371.25,371.73,20753.0,352.5606,352.7882,352.2001,352.6554,20753.0
2021-04-01 12:20:00,371.58,371.71,371.03,371.41,16838.0,352.5131,352.6364,351.9913,352.3518,16838.0
2021-04-01 12:30:00,371.23,371.54,370.6,370.99,17240.0,352.1811,352.4752,351.5834,351.9534,17240.0
2021-04-01 12:40:00,370.97,371.45,370.43,371.45,8158.0,351.9344,352.3898,351.4221,352.3898,8158.0
2021-04-01 12:50:00,371.42,371.48,370.88,371.1,10743.0,352.3613,352.4182,351.849,352.0577,10743.0
2021-04-01 13:00:00,371.06,371.5,370.81,371.42,10247.0,352.0198,352.4372,351.7826,352.3613,10247.0
2021-04-01 13:10:00,371.38,371.38,370.65,371.29,10597.0,352.3234,352.3234,351.6308,352.238,10597.0
2021-04-01 13:20:00,371.37,372.04,371.33,371.62,12617.0,352.3139,352.9495,352.2759,352.5511,12617.0
2021-04-01 13:30:00,371.56,373.3,371.5,372.71,13233.0,352.4941,354.1449,352.4372,353.5851,13233.0
2021-04-01 13:40:00,372.72,372.73,372.06,372.28,21725.0,353.5946,353.6041,352.9685,353.1772,21725.0
2021-04-01 13:50:00,372.28,373.08,372.25,372.92,6253.0,353.1772,353.9361,353.1487,353.7844,6253.0
2021-04-01 14:00:00,373.02,373.31,372.73,373.31,7438.0,353.8792,354.1543,353.6041,354.1543,7438.0
2021-04-01 14:10:00,373.37,373.37,372.83,372.88,7710.0,354.2113,354.2113,353.699,353.7464,7710.0
2021-04-01 14:20:00,372.88,373.42,372.5,372.87,7544.0,353.7464,354.2587,353.3859,353.7369,7544.0
2021-04-01 14:30:00,372.76,373.0,372.56,372.93,8087.0,353.6326,353.8603,353.4428,353.7938,8087.0
2021-04-01 14:40:00,373.12,374.95,372.91,374.34,36942.0,353.9741,355.7102,353.7749,355.1315,36942.0
2021-04-01 14:50:00,374.49,374.49,373.17,373.17,11207.0,355.2738,355.2738,354.0215,354.0215,11207.0
2021-04-01 15:00:00,373.29,373.42,372.75,372.78,17182.0,354.1354,354.2587,353.6231,353.6515,17182.0
2021-04-01 15:10:00,372.85,372.91,372.0,372.0,22507.0,353.718,353.7749,352.9116,352.9116,22507.0
2021-04-01 15:20:00,371.99,372.08,370.76,371.09,36222.0,352.9021,352.9875,351.7352,352.0483,36222.0
2021-04-01 15:30:00,371.18,371.87,370.97,371.5,30020.0,352.1336,352.7882,351.9344,352.4372,30020.0
2021-04-01 15:40:00,371.59,371.73,371.01,371.39,32361.0,352.5226,352.6554,351.9724,352.3329,32361.0
2021-04-01 15:50:00,372.04,372.38,371.62,372.35,105906.0,352.9495,353.2721,352.5511,353.2436,105906.0
2021-04-05 09:30:00,375.6,377.86,375.06,375.73,63730.0,356.3268,358.4709,355.8145,356.4502,63730.0
2021-04-05 09:40:00,375.83,376.49,374.7,375.27,18557.0,356.545,357.1712,355.473,356.0138,18557.0
2021-04-05 09:50:00,375.06,376.62,373.91,375.59,27831.0,355.8145,357.2945,354.7236,356.3174,27831.0
2021-04-05 10:00:00,375.67,376.25,374.86,375.19,27624.0,356.3932,356.9435,355.6248,355.9379,27624.0
2021-04-05 10:10:00,375.12,377.07,375.04,376.97,21085.0,355.8715,357.7214,355.7956,357.6265,21085.0
2021-04-05 10:20:00,377.0,377.15,376.23,377.0,34924.0,357.655,357.7973,356.9245,357.655,34924.0
2021-04-05 10:30:00,377.0,377.55,377.0,377.49,45994.0,357.655,358.1768,357.655,358.1199,45994.0
2021-04-05 10:40:00,377.63,377.94,377.41,377.83,35869.0,358.2527,358.5468,358.044,358.4424,35869.0
2021-04-05 10:50:00,377.79,377.79,376.82,376.83,19021.0,358.4045,358.4045,357.4842,357.4937,19021.0
2021-04-05 11:00:00,376.69,377.3,376.32,377.22,16538.0,357.3609,357.9396,357.0099,357.8637,16538.0
2021-04-05 11:10:00,377.09,377.4,376.03,376.32,27352.0,357.7404,358.0345,356.7348,357.0099,27352.0
2021-04-05 11:20:00,376.02,376.34,375.71,376.22,7532.0,356.7253,357.0289,356.4312,356.915,7532.0
2021-04-05 11:30:00,376.4,376.91,376.04,376.7,9066.0,357.0858,357.5696,356.7443,357.3704,9066.0
2021-04-05 11:40:00,376.74,377.5,376.74,377.46,8020.0,357.4083,358.1293,357.4083,358.0914,8020.0
2021-04-05 11:50:00,377.5,377.62,376.75,376.91,19039.0,358.1293,358.2432,357.4178,357.5696,19039.0
2021-04-05 12:00:00,377.08,377.64,376.61,377.24,13060.0,357.7309,358.2622,357.285,357.8827,13060.0
2021-04-05 12:10:00,377.39,377.48,376.68,376.68,13557.0,358.025,358.1104,357.3514,357.3514,13557.0
2021-04-05 12:20:00,376.66,377.76,376.55,377.4,10869.0,357.3324,358.376,357.2281,358.0345,10869.0
2021-04-05 12:30:00,377.41,377.61,377.16,377.42,8179.0,358.044,358.2337,357.8068,358.0535,8179.0
2021-04-05 12:40:00,377.38,377.49,376.85,377.41,5835.0,358.0155,358.1199,357.5127,358.044,5835.0
2021-04-05 12:50:00,377.4,377.53,376.03,376.04,9940.0,358.0345,358.1578,356.7348,356.7443,9940.0
2021-04-05 13:00:00,376.18,376.89,376.13,376.54,5797.0,356.8771,357.5506,356.8296,357.2186,5797.0
2021-04-05 13:10:00,376.54,376.54,375.41,375.83,10806.0,357.2186,357.2186,356.1466,356.545,10806.0
2021-04-05 13:20:00,375.48,376.53,375.38,376.53,8551.0,356.213,357.2091,356.1181,357.2091,8551.0
2021-04-05 13:30:00,376.66,377.35,376.57,376.9,7225.0,357.3324,357.987,357.2471,357.5601,7225.0
2021-04-05 13:40:00,376.92,377.45,376.67,377.17,13701.0,357.5791,358.0819,357.3419,357.8163,13701.0
2021-04-05 13:50:00,377.16,377.48,376.82,377.29,14366.0,357.8068,358.1104,357.4842,357.9301,14366.0
2021-04-05 14:00:00,377.19,377.29,376.77,376.77,8182.0,357.8353,357.9301,357.4368,357.4368,8182.0
2021-04-05 14:10:00,376.97,377.19,376.4,377.12,15007.0,357.6265,357.8353,357.0858,357.7688,15007.0
2021-04-05 14:20:00,377.06,377.2,376.63,376.76,8390.0,357.7119,357.8447,357.304,357.4273,8390.0
2021-04-05 14:30:00,376.8,377.16,376.7,377.13,7154.0,357.4653,357.8068,357.3704,357.7783,7154.0
2021-04-05 14:40:00,377.01,377.22,376.58,377.1,8735.0,357.6645,357.8637,357.2566,357.7499,8735.0
2021-04-05 14:50:00,377.11,377.11,376.47,376.47,8124.0,357.7594,357.7594,357.1522,357.1522,8124.0
2021-04-05 15:00:00,376.28,376.76,376.19,376.72,16677.0,356.9719,357.4273,356.8866,357.3894,16677.0
2021-04-05 15:10:00,376.73,377.26,376.33,377.13,15777.0,357.3989,357.9017,357.0194,357.7783,15777.0
2021-04-05 15:20:00,377.13,377.13,376.49,376.58,19513.0,357.7783,357.7783,357.1712,357.2566,19513.0
2021-04-05 15:30:00,376.6,376.69,375.83,376.33,30001.0,357.2755,357.3609,356.545,357.0194,30001.0
2021-04-05 15:40:00,376.26,376.37,375.47,375.68,45594.0,356.953,357.0573,356.2035,356.4027,45594.0
2021-04-05 15:50:00,375.69,375.9,374.59,375.08,124514.0,356.4122,356.6114,355.3687,355.8335,124514.0
2021-04-06 09:30:00,375.79,379.68,375.02,378.57,69662.0,356.5071,360.1975,355.7766,359.1444,69662.0
2021-04-06 09:40:00,378.82,380.49,378.31,379.95,37786.0,359.3816,360.9659,358.8978,360.4536,37786.0
2021-04-06 09:50:00,379.78,380.61,379.55,380.61,31010.0,360.2924,361.0798,360.0742,361.0798,31010.0
2021-04-06 10:00:00,380.54,381.05,379.78,380.06,16361.0,361.0134,361.4972,360.2924,360.558,16361.0
2021-04-06 10:10:00,380.12,381.81,380.02,381.79,29201.0,360.6149,362.2182,360.52,362.1992,29201.0
2021-04-06 10:20:00,381.57,381.84,380.2,380.2,16555.0,361.9905,362.2466,360.6908,360.6908,16555.0
2021-04-06 10:30:00,380.45,381.72,380.19,380.81,17838.0,360.928,362.1328,360.6813,361.2695,17838.0
2021-04-06 10:40:00,380.82,380.93,379.6,379.94,13068.0,361.279,361.3833,360.1216,360.4441,13068.0
2021-04-06 10:50:00,379.92,380.04,378.47,378.47,20375.0,360.4252,360.539,359.0496,359.0496,20375.0
2021-04-06 11:00:00,378.47,378.54,377.33,378.01,20744.0,359.0496,359.116,357.9681,358.6132,20744.0
2021-04-06 11:10:00,378.19,378.94,377.43,378.5,12922.0,358.7839,359.4955,358.0629,359.078,12922.0
2021-04-06 11:20:00,378.53,378.82,377.44,377.44,12180.0,359.1065,359.3816,358.0724,358.0724,12180.0
2021-04-06 11:30:00,377.45,379.26,377.25,379.26,10272.0,358.0819,359.799,357.8922,359.799,10272.0
2021-04-06 11:40:00,379.26,379.32,378.17,378.68,11917.0,359.799,359.856,358.765,359.2488,11917.0
2021-04-06 11:50:00,378.68,378.91,377.42,377.43,9936.0,359.2488,359.467,358.0535,358.0629,9936.0
2021-04-06 12:00:00,377.54,377.96,377.5,377.6,5649.0,358.1673,358.5657,358.1293,358.2242,5649.0
2021-04-06 12:10:00,377.55,378.05,377.46,377.58,7808.0,358.1768,358.6511,358.0914,358.2052,7808.0
2021-04-06 12:20:00,377.56,377.68,377.25,377.35,9297.0,358.1863,358.3001,357.8922,357.987,9297.0
2021-04-06 12:30:00,377.27,377.37,376.66,376.97,11698.0,357.9111,358.006,357.3324,357.6265,11698.0
2021-04-06 12:40:00,377.0,377.3,376.85,377.24,6295.0,357.655,357.9396,357.5127,357.8827,6295.0
2021-04-06 12:50:00,377.25,377.53,377.08,377.14,7529.0,357.8922,358.1578,357.7309,357.7878,7529.0
2021-04-06 13:00:00,377.14,377.27,376.56,376.56,8153.0,357.7878,357.9111,357.2376,357.2376,8153.0
2021-04-06 13:10:00,376.45,377.65,376.25,377.18,32577.0,357.1332,358.2716,356.9435,357.8258,32577.0
2021-04-06 13:20:00,376.92,377.16,376.37,376.41,7301.0,357.5791,357.8068,357.0573,357.0953,7301.0
2021-04-06 13:30:00,376.3,377.27,376.3,376.89,7522.0,356.9909,357.9111,356.9909,357.5506,7522.0
2021-04-06 13:40:00,377.01,377.39,376.91,377.33,6546.0,357.6645,358.025,357.5696,357.9681,6546.0
2021-04-06 13:50:00,377.19,377.33,376.78,377.08,11803.0,357.8353,357.9681,357.4463,357.7309,11803.0
2021-04-06 14:00:00,377.14,377.45,377.08,377.19,11407.0,357.7878,358.0819,357.7309,357.8353,11407.0
2021-04-06 14:10:00,377.3,377.6,376.96,377.25,12646.0,357.9396,358.2242,357.6171,357.8922,12646.0
2021-04-06 14:20:00,377.1,377.18,376.64,376.87,9728.0,357.7499,357.8258,357.3135,357.5317,9728.0
2021-04-06 14:30:00,376.85,377.22,376.71,377.15,8623.0,357.5127,357.8637,357.3799,357.7973,8623.0
2021-04-06 14:40:00,377.02,377.62,376.96,377.6,7634.0,357.674,358.2432,357.6171,358.2242,7634.0
2021-04-06 14:50:00,377.51,377.51,376.81,377.0,5634.0,358.1388,358.1388,357.4748,357.655,5634.0
2021-04-06 15:00:00,377.0,377.03,376.09,376.18,13810.0,357.655,357.6835,356.7917,356.8771,13810.0
2021-04-06 15:10:00,376.21,376.46,376.0,376.26,12852.0,356.9055,357.1427,356.7063,356.953,12852.0
2021-04-06 15:20:00,376.27,376.38,375.94,376.07,8633.0,356.9625,357.0668,356.6494,356.7727,8633.0
2021-04-06 15:30:00,376.11,377.11,376.11,376.86,16023.0,356.8107,357.7594,356.8107,357.5222,16023.0
2021-04-06 15:40:00,376.9,376.96,376.18,376.38,16509.0,357.5601,357.6171,356.8771,357.0668,16509.0
2021-04-06 15:50:00,376.3,376.3,375.42,375.47,62870.0,356.9909,356.9909,356.1561,356.2035,62870.0
2021-04-07 09:30:00,375.75,378.88,375.67,377.4,44877.0,356.4691,359.4385,356.3932,358.0345,44877.0
2021-04-07 09:40:00,377.41,377.96,375.89,376.88,25361.0,358.044,358.5657,356.602,357.5412,25361.0
2021-04-07 09:50:00,376.52,376.55,374.82,375.01,18261.0,357.1996,357.2281,355.5869,355.7671,18261.0
2021-04-07 10:00:00,375.0,375.17,374.03,374.7,12177.0,355.7576,355.9189,354.8374,355.473,12177.0
2021-04-07 10:10:00,374.69,375.28,374.42,375.28,27687.0,355.4635,356.0233,355.2074,356.0233,27687.0
2021-04-07 10:20:00,375.0,376.38,374.89,376.38,8660.0,355.7576,357.0668,355.6533,357.0668,8660.0
2021-04-07 10:30:00,376.47,377.6,376.31,377.08,23267.0,357.1522,358.2242,357.0004,357.7309,23267.0
2021-04-07 10:40:00,377.06,377.11,376.36,376.38,12971.0,357.7119,357.7594,357.0478,357.0668,12971.0
2021-04-07 10:50:00,376.21,376.74,375.76,376.22,10660.0,356.9055,357.4083,356.4786,356.915,10660.0
2021-04-07 11:00:00,376.13,376.37,375.42,375.53,11078.0,356.8296,357.0573,356.1561,356.2604,11078.0
2021-04-07 11:10:00,375.54,375.78,374.92,374.92,9824.0,356.2699,356.4976,355.6817,355.6817,9824.0
2021-04-07 11:20:00,374.86,374.88,374.41,374.88,6091.0,355.6248,355.6438,355.1979,355.6438,6091.0
2021-04-07 11:30:00,374.72,374.72,373.55,373.72,7267.0,355.492,355.492,354.382,354.5433,7267.0
2021-04-07 11:40:00,373.64,374.04,373.35,374.03,8064.0,354.4674,354.8469,354.1923,354.8374,8064.0
2021-04-07 11:50:00,374.24,374.25,373.38,373.44,11154.0,355.0366,355.0461,354.2208,354.2777,11154.0
2021-04-07 12:00:00,373.45,373.9,373.28,373.58,7457.0,354.2872,354.7141,354.1259,354.4105,7457.0
2021-04-07 12:10:00,373.6,373.76,372.44,372.49,19312.0,354.4295,354.5813,353.329,353.3764,19312.0
2021-04-07 12:20:00,372.66,373.12,372.41,372.84,22315.0,353.5377,353.9741,353.3005,353.7085,22315.0
2021-04-07 12:30:00,372.79,373.36,372.76,373.01,15967.0,353.661,354.2018,353.6326,353.8697,15967.0
2021-04-07 12:40:00,373.02,373.66,372.76,373.13,27577.0,353.8792,354.4864,353.6326,353.9836,27577.0
2021-04-07 12:50:00,373.2,373.64,373.01,373.01,10042.0,354.05,354.4674,353.8697,353.8697,10042.0
2021-04-07 13:00:00,373.13,373.3,372.79,372.81,8551.0,353.9836,354.1449,353.661,353.68,8551.0
2021-04-07 13:10:00,372.96,373.14,372.44,372.55,21494.0,353.8223,353.9931,353.329,353.4333,21494.0
2021-04-07 13:20:00,372.69,372.92,372.5,372.86,10441.0,353.5662,353.7844,353.3859,353.7274,10441.0
2021-04-07 13:30:00,372.86,373.4,372.78,373.28,6395.0,353.7274,354.2397,353.6515,354.1259,6395.0
2021-04-07 13:40:00,373.32,373.75,373.32,373.44,12291.0,354.1638,354.5718,354.1638,354.2777,12291.0
2021-04-07 13:50:00,373.44,373.44,372.82,372.99,7780.0,354.2777,354.2777,353.6895,353.8508,7780.0
2021-04-07 14:00:00,373.09,373.59,372.93,373.53,8920.0,353.9456,354.42,353.7938,354.3631,8920.0
2021-04-07 14:10:00,373.64,373.9,372.78,372.86,12336.0,354.4674,354.7141,353.6515,353.7274,12336.0
2021-04-07 14:20:00,372.86,373.34,372.82,372.91,10323.0,353.7274,354.1828,353.6895,353.7749,10323.0
2021-04-07 14:30:00,372.94,373.09,372.78,372.94,10121.0,353.8033,353.9456,353.6515,353.8033,10121.0
2021-04-07 14:40:00,372.94,373.32,372.75,373.28,7603.0,353.8033,354.1638,353.6231,354.1259,7603.0
2021-04-07 14:50:00,373.39,373.68,373.08,373.08,12391.0,354.2302,354.5054,353.9361,353.9361,12391.0
2021-04-07 15:00:00,373.1,373.66,373.09,373.42,9364.0,353.9551,354.4864,353.9456,354.2587,9364.0
2021-04-07 15:10:00,373.35,373.83,373.29,373.49,9716.0,354.1923,354.6477,354.1354,354.3251,9716.0
2021-04-07 15:20:00,373.51,373.79,373.23,373.44,7605.0,354.3441,354.6097,354.0785,354.2777,7605.0
2021-04-07 15:30:00,373.34,373.82,373.07,373.69,12761.0,354.1828,354.6382,353.9267,354.5148,12761.0
2021-04-07 15:40:00,373.65,374.43,373.54,374.21,21938.0,354.4769,355.2169,354.3725,355.0082,21938.0
2021-04-07 15:50:00,374.35,374.95,374.08,374.79,65884.0,355.141,355.7102,354.8848,355.5584,65884.0
2021-04-08 09:30:00,372.29,374.53,371.62,372.3,57369.0,353.1867,355.3117,352.5511,353.1962,57369.0
2021-04-08 09:40:00,372.3,372.7,370.0,370.65,21628.0,353.1962,353.5756,351.0142,351.6308,21628.0
2021-04-08 09:50:00,370.65,370.66,369.0,369.21,20161.0,351.6308,351.6403,350.0655,350.2647,20161.0
2021-04-08 10:00:00,369.36,369.93,368.63,369.46,23534.0,350.407,350.9478,349.7145,350.5019,23534.0
2021-04-08 10:10:00,369.19,370.25,369.01,370.04,20061.0,350.2458,351.2514,350.075,351.0521,20061.0
2021-04-08 10:20:00,369.96,370.04,368.89,369.09,27526.0,350.9762,351.0521,349.9612,350.1509,27526.0
2021-04-08 10:30:00,369.07,370.94,369.07,370.77,26709.0,350.1319,351.906,350.1319,351.7447,26709.0
2021-04-08 10:40:00,370.94,371.28,370.45,370.7,20446.0,351.906,352.2285,351.4411,351.6783,20446.0
2021-04-08 10:50:00,370.7,370.7,369.69,370.12,18612.0,351.6783,351.6783,350.7201,351.128,18612.0
2021-04-08 11:00:00,370.3,371.33,370.22,371.33,11049.0,351.2988,352.2759,351.2229,352.2759,11049.0
2021-04-08 11:10:00,371.26,371.91,371.08,371.26,12469.0,352.2095,352.8262,352.0388,352.2095,12469.0
2021-04-08 11:20:00,371.37,371.37,370.66,371.12,8201.0,352.3139,352.3139,351.6403,352.0767,8201.0
2021-04-08 11:30:00,370.94,371.48,370.76,371.19,15054.0,351.906,352.4182,351.7352,352.1431,15054.0
2021-04-08 11:40:00,371.3,372.38,371.07,372.11,13943.0,352.2475,353.2721,352.0293,353.0159,13943.0
2021-04-08 11:50:00,372.07,372.58,371.46,371.8,22633.0,352.978,353.4618,352.3993,352.7218,22633.0
2021-04-08 12:00:00,371.63,372.15,371.63,372.15,7143.0,352.5606,353.0539,352.5606,353.0539,7143.0
2021-04-08 12:10:00,372.23,372.74,372.04,372.43,4466.0,353.1298,353.6136,352.9495,353.3195,4466.0
2021-04-08 12:20:00,372.55,372.77,372.45,372.58,7047.0,353.4333,353.6421,353.3385,353.4618,7047.0
2021-04-08 12:30:00,372.57,372.78,372.39,372.39,6489.0,353.4523,353.6515,353.2816,353.2816,6489.0
2021-04-08 12:40:00,372.44,372.44,372.04,372.42,8749.0,353.329,353.329,352.9495,353.31,8749.0
2021-04-08 12:50:00,372.36,372.65,372.19,372.65,12264.0,353.2531,353.5282,353.0918,353.5282,12264.0
2021-04-08 13:00:00,372.62,373.24,372.25,373.15,9644.0,353.4998,354.0879,353.1487,354.0026,9644.0
2021-04-08 13:10:00,373.15,373.57,372.83,373.45,13468.0,354.0026,354.401,353.699,354.2872,13468.0
2021-04-08 13:20:00,373.47,374.04,373.46,373.55,29312.0,354.3061,354.8469,354.2967,354.382,29312.0
2021-04-08 13:30:00,373.7,373.79,372.58,372.58,22773.0,354.5243,354.6097,353.4618,353.4618,22773.0
2021-04-08 13:40:00,372.79,373.21,372.29,372.92,18764.0,353.661,354.0595,353.1867,353.7844,18764.0
2021-04-08 13:50:00,372.71,372.88,372.54,372.77,12634.0,353.5851,353.7464,353.4239,353.6421,12634.0
2021-04-08 14:00:00,372.82,373.47,372.34,373.36,18836.0,353.6895,354.3061,353.2341,354.2018,18836.0
2021-04-08 14:10:00,373.25,373.61,373.05,373.17,20828.0,354.0974,354.439,353.9077,354.0215,20828.0
2021-04-08 14:20:00,373.26,373.82,373.0,373.62,17530.0,354.1069,354.6382,353.8603,354.4484,17530.0
2021-04-08 14:30:00,373.56,374.27,373.55,374.12,12582.0,354.3915,355.0651,354.382,354.9228,12582.0
2021-04-08 14:40:00,374.02,374.49,373.85,374.39,12305.0,354.8279,355.2738,354.6666,355.1789,12305.0
2021-04-08 14:50:00,374.26,374.26,373.75,374.12,17110.0,355.0556,355.0556,354.5718,354.9228,17110.0
2021-04-08 15:00:00,374.02,374.17,373.63,373.91,16436.0,354.8279,354.9702,354.4579,354.7236,16436.0
2021-04-08 15:10:00,373.85,373.92,373.55,373.86,16018.0,354.6666,354.733,354.382,354.6761,16018.0
2021-04-08 15:20:00,373.81,374.14,373.62,373.75,18843.0,354.6287,354.9418,354.4484,354.5718,18843.0
2021-04-08 15:30:00,373.82,374.24,373.69,374.09,20687.0,354.6382,355.0366,354.5148,354.8943,20687.0
2021-04-08 15:40:00,374.02,374.3,373.8,374.16,26859.0,354.8279,355.0935,354.6192,354.9607,26859.0
2021-04-08 15:50:00,374.03,374.46,373.76,374.07,68060.0,354.8374,355.2453,354.5813,354.8753,68060.0
2021-04-09 09:30:00,375.64,377.89,374.01,376.94,49437.0,356.3648,358.4993,354.8184,357.5981,49437.0
2021-04-09 09:40:00,376.94,377.12,373.79,374.17,18051.0,357.5981,357.7688,354.6097,354.9702,18051.0
2021-04-09 09:50:00,374.16,375.92,374.09,374.15,12713.0,354.9607,356.6304,354.8943,354.9512,12713.0
2021-04-09 10:00:00,374.21,375.23,373.17,374.79,15995.0,355.0082,355.9758,354.0215,355.5584,15995.0
2021-04-09 10:10:00,374.86,374.92,373.38,373.52,15371.0,355.6248,355.6817,354.2208,354.3536,15371.0
2021-04-09 10:20:00,373.26,374.5,373.23,374.34,14352.0,354.1069,355.2833,354.0785,355.1315,14352.0
2021-04-09 10:30:00,374.02,374.02,373.08,373.17,13325.0,354.8279,354.8279,353.9361,354.0215,13325.0
2021-04-09 10:40:00,373.15,373.91,372.52,373.86,11673.0,354.0026,354.7236,353.4049,354.6761,11673.0
2021-04-09 10:50:00,373.68,373.89,373.3,373.42,16855.0,354.5054,354.7046,354.1449,354.2587,16855.0
2021-04-09 11:00:00,373.71,374.25,373.61,373.99,19125.0,354.5338,355.0461,354.439,354.7995,19125.0
2021-04-09 11:10:00,373.88,373.89,373.29,373.29,13225.0,354.6951,354.7046,354.1354,354.1354,13225.0
2021-04-09 11:20:00,373.38,373.55,373.1,373.29,9556.0,354.2208,354.382,353.9551,354.1354,9556.0
2021-04-09 11:30:00,373.31,373.6,373.31,373.56,5690.0,354.1543,354.4295,354.1543,354.3915,5690.0
2021-04-09 11:40:00,373.56,373.62,373.2,373.6,5709.0,354.3915,354.4484,354.05,354.4295,5709.0
2021-04-09 11:50:00,373.55,373.76,373.37,373.49,13476.0,354.382,354.5813,354.2113,354.3251,13476.0
2021-04-09 12:00:00,373.57,374.07,372.73,372.79,16347.0,354.401,354.8753,353.6041,353.661,16347.0
2021-04-09 12:10:00,372.84,373.29,372.79,373.1,8423.0,353.7085,354.1354,353.661,353.9551,8423.0
2021-04-09 12:20:00,373.3,373.62,373.1,373.56,6176.0,354.1449,354.4484,353.9551,354.3915,6176.0
2021-04-09 12:30:00,373.51,374.16,373.51,373.96,6319.0,354.3441,354.9607,354.3441,354.771,6319.0
2021-04-09 12:40:00,374.0,374.44,373.84,374.0,18521.0,354.8089,355.2264,354.6572,354.8089,18521.0
2021-04-09 12:50:00,373.91,374.6,373.61,374.4,10620.0,354.7236,355.3782,354.439,355.1884,10620.0
2021-04-09 13:00:00,374.53,374.59,373.95,374.09,6641.0,355.3117,355.3687,354.7615,354.8943,6641.0
2021-04-09 13:10:00,374.02,374.13,373.52,373.84,5614.0,354.8279,354.9323,354.3536,354.6572,5614.0
2021-04-09 13:20:00,373.92,374.22,373.87,373.89,4315.0,354.733,355.0177,354.6856,354.7046,4315.0
2021-04-09 13:30:00,373.87,374.22,373.66,373.9,9184.0,354.6856,355.0177,354.4864,354.7141,9184.0
2021-04-09 13:40:00,374.03,374.48,373.97,374.15,32045.0,354.8374,355.2643,354.7805,354.9512,32045.0
2021-04-09 13:50:00,374.08,374.15,373.85,374.15,12474.0,354.8848,354.9512,354.6666,354.9512,12474.0
2021-04-09 14:00:00,374.15,375.08,373.8,374.93,59088.0,354.9512,355.8335,354.6192,355.6912,59088.0
2021-04-09 14:10:00,375.08,375.75,375.07,375.23,15895.0,355.8335,356.4691,355.824,355.9758,15895.0
2021-04-09 14:20:00,375.25,375.27,374.83,375.13,7739.0,355.9948,356.0138,355.5964,355.881,7739.0
2021-04-09 14:30:00,375.21,375.68,374.96,375.52,6036.0,355.9569,356.4027,355.7197,356.2509,6036.0
2021-04-09 14:40:00,375.63,376.05,375.62,375.82,7669.0,356.3553,356.7537,356.3458,356.5356,7669.0
2021-04-09 14:50:00,375.85,375.89,375.14,375.23,4915.0,356.564,356.602,355.8904,355.9758,4915.0
2021-04-09 15:00:00,375.11,375.84,375.1,375.78,10273.0,355.862,356.5545,355.8525,356.4976,10273.0
2021-04-09 15:10:00,375.67,376.14,375.36,376.13,10146.0,356.3932,356.8391,356.0992,356.8296,10146.0
2021-04-09 15:20:00,376.02,376.62,375.86,376.61,14211.0,356.7253,357.2945,356.5735,357.285,14211.0
2021-04-09 15:30:00,376.73,377.28,376.48,377.11,26471.0,357.3989,357.9206,357.1617,357.7594,26471.0
2021-04-09 15:40:00,377.11,377.4,376.94,377.23,25361.0,357.7594,358.0345,357.5981,357.8732,25361.0
2021-04-09 15:50:00,377.34,378.08,376.93,377.0,130184.0,357.9776,358.6796,357.5886,357.655,130184.0
2021-04-12 09:30:00,377.83,378.84,376.68,377.91,39945.0,358.4424,359.4006,357.3514,358.5183,39945.0
2021-04-12 09:40:00,377.72,378.52,376.93,377.11,12531.0,358.3381,359.097,357.5886,357.7594,12531.0
2021-04-12 09:50:00,376.91,377.05,376.08,376.42,15737.0,357.5696,357.7024,356.7822,357.1048,15737.0
2021-04-12 10:00:00,376.84,377.16,375.8,376.75,16440.0,357.5032,357.8068,356.5166,357.4178,16440.0
2021-04-12 10:10:00,376.79,377.61,376.45,377.5,10491.0,357.4558,358.2337,357.1332,358.1293,10491.0
2021-04-12 10:20:00,377.48,378.52,377.39,377.99,22057.0,358.1104,359.097,358.025,358.5942,22057.0
2021-04-12 10:30:00,377.94,378.16,377.55,377.61,15984.0,358.5468,358.7555,358.1768,358.2337,15984.0
2021-04-12 10:40:00,377.71,378.07,376.9,377.11,16271.0,358.3286,358.6701,357.5601,357.7594,16271.0
2021-04-12 10:50:00,377.17,377.32,376.37,377.32,23363.0,357.8163,357.9586,357.0573,357.9586,23363.0
2021-04-12 11:00:00,377.13,377.17,375.82,376.08,10014.0,357.7783,357.8163,356.5356,356.7822,10014.0
2021-04-12 11:10:00,375.91,377.12,375.88,376.9,13537.0,356.6209,357.7688,356.5925,357.5601,13537.0
2021-04-12 11:20:00,376.81,377.21,376.75,376.87,5139.0,357.4748,357.8542,357.4178,357.5317,5139.0
2021-04-12 11:30:00,376.99,377.06,376.41,377.01,7595.0,357.6455,357.7119,357.0953,357.6645,7595.0
2021-04-12 11:40:00,376.93,378.15,376.5,377.99,27794.0,357.5886,358.746,357.1807,358.5942,27794.0
2021-04-12 11:50:00,378.04,378.22,377.63,377.7,7461.0,358.6416,358.8124,358.2527,358.3191,7461.0
2021-04-12 12:00:00,377.71,377.84,377.56,377.75,5737.0,358.3286,358.4519,358.1863,358.3665,5737.0
2021-04-12 12:10:00,377.89,378.29,377.47,378.02,8389.0,358.4993,358.8788,358.1009,358.6227,8389.0
2021-04-12 12:20:00,377.97,378.25,377.73,378.22,7346.0,358.5752,358.8409,358.3475,358.8124,7346.0
2021-04-12 12:30:00,378.25,378.41,378.09,378.14,7915.0,358.8409,358.9927,358.6891,358.7365,7915.0
2021-04-12 12:40:00,378.11,378.31,378.07,378.23,7540.0,358.708,358.8978,358.6701,358.8219,7540.0
2021-04-12 12:50:00,378.24,378.3,377.95,378.16,11407.0,358.8314,358.8883,358.5563,358.7555,11407.0
2021-04-12 13:00:00,378.27,378.31,378.02,378.13,8917.0,358.8598,358.8978,358.6227,358.727,8917.0
2021-04-12 13:10:00,378.06,378.28,377.85,378.09,12557.0,358.6606,358.8693,358.4614,358.6891,12557.0
2021-04-12 13:20:00,378.0,378.08,377.09,377.09,6098.0,358.6037,358.6796,357.7404,357.7404,6098.0
2021-04-12 13:30:00,377.53,377.53,377.12,377.16,7548.0,358.1578,358.1578,357.7688,357.8068,7548.0
2021-04-12 13:40:00,377.4,377.45,377.14,377.22,13237.0,358.0345,358.0819,357.7878,357.8637,13237.0
2021-04-12 13:50:00,377.12,377.17,376.8,376.89,7446.0,357.7688,357.8163,357.4653,357.5506,7446.0
2021-04-12 14:00:00,377.0,377.16,376.64,376.93,6609.0,357.655,357.8068,357.3135,357.5886,6609.0
2021-04-12 14:10:00,377.02,377.25,376.8,377.05,7260.0,357.674,357.8922,357.4653,357.7024,7260.0
2021-04-12 14:20:00,377.08,377.14,376.78,377.02,6862.0,357.7309,357.7878,357.4463,357.674,6862.0
2021-04-12 14:30:00,377.1,377.1,376.66,376.76,5527.0,357.7499,357.7499,357.3324,357.4273,5527.0
2021-04-12 14:40:00,376.65,376.85,376.37,376.83,4355.0,357.323,357.5127,357.0573,357.4937,4355.0
2021-04-12 14:50:00,376.65,377.04,376.54,376.86,4507.0,357.323,357.6929,357.2186,357.5222,4507.0
2021-04-12 15:00:00,376.77,377.26,376.69,376.98,10282.0,357.4368,357.9017,357.3609,357.636,10282.0
2021-04-12 15:10:00,376.88,377.78,376.88,377.53,18871.0,357.5412,358.395,357.5412,358.1578,18871.0
2021-04-12 15:20:00,377.61,378.4,377.6,378.33,9148.0,358.2337,358.9832,358.2242,358.9168,9148.0
2021-04-12 15:30:00,378.33,378.45,377.93,378.29,19223.0,358.9168,359.0306,358.5373,358.8788,19223.0
2021-04-12 15:40:00,378.33,379.06,378.12,378.9,24601.0,358.9168,359.6093,358.7175,359.4575,24601.0
2021-04-12 15:50:00,378.82,379.15,377.84,378.33,120234.0,359.3816,359.6947,358.4519,358.9168,120234.0
2021-04-13 09:30:00,383.54,384.4,379.66,379.67,79019.0,363.8594,364.6753,360.1785,360.188,79019.0
2021-04-13 09:40:00,379.45,380.27,378.41,378.75,18135.0,359.9793,360.7572,358.9927,359.3152,18135.0
2021-04-13 09:50:00,378.75,379.01,377.75,378.12,12986.0,359.3152,359.5619,358.3665,358.7175,12986.0
2021-04-13 10:00:00,378.37,378.99,377.33,377.43,29672.0,358.9547,359.5429,357.9681,358.0629,29672.0
2021-04-13 10:10:00,377.58,377.71,376.75,377.11,16664.0,358.2052,358.3286,357.4178,357.7594,16664.0
2021-04-13 10:20:00,377.26,377.63,376.63,377.42,21255.0,357.9017,358.2527,357.304,358.0535,21255.0
2021-04-13 10:30:00,377.5,378.0,377.3,377.53,18827.0,358.1293,358.6037,357.9396,358.1578,18827.0
2021-04-13 10:40:00,377.49,378.25,377.38,377.87,10168.0,358.1199,358.8409,358.0155,358.4804,10168.0
2021-04-13 10:50:00,377.72,377.94,377.28,377.28,12668.0,358.3381,358.5468,357.9206,357.9206,12668.0
2021-04-13 11:00:00,377.48,378.08,377.25,377.5,11425.0,358.1104,358.6796,357.8922,358.1293,11425.0
2021-04-13 11:10:00,377.59,377.82,377.33,377.49,9594.0,358.2147,358.4329,357.9681,358.1199,9594.0
2021-04-13 11:20:00,377.49,377.78,377.19,377.4,10189.0,358.1199,358.395,357.8353,358.0345,10189.0
2021-04-13 11:30:00,377.65,377.99,377.49,377.69,6047.0,358.2716,358.5942,358.1199,358.3096,6047.0
2021-04-13 11:40:00,377.68,377.82,377.57,377.74,3566.0,358.3001,358.4329,358.1958,358.357,3566.0
2021-04-13 11:50:00,377.89,378.57,377.89,378.25,8874.0,358.4993,359.1444,358.4993,358.8409,8874.0
2021-04-13 12:00:00,378.05,378.4,377.68,377.68,3465.0,358.6511,358.9832,358.3001,358.3001,3465.0
2021-04-13 12:10:00,377.66,378.6,377.65,378.48,9840.0,358.2811,359.1729,358.2716,359.0591,9840.0
2021-04-13 12:20:00,378.41,378.56,377.94,377.95,8916.0,358.9927,359.135,358.5468,358.5563,8916.0
2021-04-13 12:30:00,378.1,378.18,377.72,377.74,4314.0,358.6986,358.7745,358.3381,358.357,4314.0
2021-04-13 12:40:00,377.7,377.7,376.9,377.43,5929.0,358.3191,358.3191,357.5601,358.0629,5929.0
2021-04-13 12:50:00,377.43,377.85,377.34,377.52,3155.0,358.0629,358.4614,357.9776,358.1483,3155.0
2021-04-13 13:00:00,377.61,377.61,377.08,377.08,3987.0,358.2337,358.2337,357.7309,357.7309,3987.0
2021-04-13 13:10:00,377.27,377.91,377.21,377.56,4360.0,357.9111,358.5183,357.8542,358.1863,4360.0
2021-04-13 13:20:00,377.67,377.8,377.53,377.66,5771.0,358.2906,358.414,358.1578,358.2811,5771.0
2021-04-13 13:30:00,377.67,378.0,377.51,378.0,5186.0,358.2906,358.6037,358.1388,358.6037,5186.0
2021-04-13 13:40:00,378.08,378.2,377.86,377.86,8193.0,358.6796,358.7934,358.4709,358.4709,8193.0
2021-04-13 13:50:00,377.83,379.03,377.83,379.03,6589.0,358.4424,359.5808,358.4424,359.5808,6589.0
2021-04-13 14:00:00,378.98,379.65,378.83,379.37,11591.0,359.5334,360.169,359.3911,359.9034,11591.0
2021-04-13 14:10:00,379.41,379.85,379.41,379.69,7821.0,359.9413,360.3588,359.9413,360.207,7821.0
2021-04-13 14:20:00,379.69,380.17,379.69,379.94,14029.0,360.207,360.6623,360.207,360.4441,14029.0
2021-04-13 14:30:00,379.89,379.89,379.46,379.55,6345.0,360.3967,360.3967,359.9888,360.0742,6345.0
2021-04-13 14:40:00,379.63,380.04,379.48,379.84,7968.0,360.15,360.539,360.0077,360.3493,7968.0
2021-04-13 14:50:00,379.96,380.16,379.53,380.05,5740.0,360.4631,360.6529,360.0552,360.5485,5740.0
2021-04-13 15:00:00,379.93,380.1,379.45,379.91,16726.0,360.4347,360.5959,359.9793,360.4157,16726.0
2021-04-13 15:10:00,380.0,380.02,379.7,379.73,5138.0,360.5011,360.52,360.2165,360.2449,5138.0
2021-04-13 15:20:00,379.87,380.02,379.59,379.87,6140.0,360.3777,360.52,360.1121,360.3777,6140.0
2021-04-13 15:30:00,380.02,380.03,379.04,379.06,20197.0,360.52,360.5295,359.5903,359.6093,20197.0
2021-04-13 15:40:00,379.06,379.61,378.99,379.26,30041.0,359.6093,360.1311,359.5429,359.799,30041.0
2021-04-13 15:50:00,379.22,379.34,378.59,378.78,51193.0,359.7611,359.8749,359.1634,359.3437,51193.0
2021-04-14 09:30:00,377.85,381.51,377.85,380.93,41360.0,358.4614,361.9336,358.4614,361.3833,41360.0
2021-04-14 09:40:00,380.78,382.84,380.31,382.15,29397.0,361.241,363.1953,360.7952,362.5407,29397.0
2021-04-14 09:50:00,382.38,382.96,381.53,382.09,19086.0,362.7589,363.3092,361.9526,362.4838,19086.0
2021-04-14 10:00:00,382.0,382.98,380.94,382.56,33381.0,362.3984,363.3282,361.3928,362.9297,33381.0
2021-04-14 10:10:00,382.22,382.44,381.54,381.61,11512.0,362.6071,362.8159,361.962,362.0284,11512.0
2021-04-14 10:20:00,381.7,381.8,379.79,380.05,16352.0,362.1138,362.2087,360.3018,360.5485,16352.0
2021-04-14 10:30:00,380.17,380.41,379.56,379.91,14812.0,360.6623,360.89,360.0836,360.4157,14812.0
2021-04-14 10:40:00,380.06,381.21,380.06,380.91,9437.0,360.558,361.649,360.558,361.3644,9437.0
2021-04-14 10:50:00,380.99,381.88,380.75,381.63,11976.0,361.4403,362.2846,361.2126,362.0474,11976.0
2021-04-14 11:00:00,381.53,381.53,380.65,381.25,6663.0,361.9526,361.9526,361.1177,361.6869,6663.0
2021-04-14 11:10:00,381.2,381.77,381.18,381.6,9904.0,361.6395,362.1802,361.6205,362.019,9904.0
2021-04-14 11:20:00,381.34,381.77,381.0,381.76,14457.0,361.7723,362.1802,361.4498,362.1708,14457.0
2021-04-14 11:30:00,381.74,382.0,381.55,381.69,6923.0,362.1518,362.3984,361.9715,362.1043,6923.0
2021-04-14 11:40:00,381.65,381.96,381.22,381.37,9832.0,362.0664,362.3605,361.6585,361.8008,9832.0
2021-04-14 11:50:00,381.22,381.57,380.86,381.49,6450.0,361.6585,361.9905,361.3169,361.9146,6450.0
2021-04-14 12:00:00,381.47,381.7,381.16,381.45,5692.0,361.8956,362.1138,361.6015,361.8767,5692.0
2021-04-14 12:10:00,381.48,382.09,381.33,381.84,14995.0,361.9051,362.4838,361.7628,362.2466,14995.0
2021-04-14 12:20:00,381.83,382.08,381.67,381.75,9309.0,362.2372,362.4743,362.0854,362.1613,9309.0
2021-04-14 12:30:00,381.72,382.05,381.62,381.99,4552.0,362.1328,362.4459,362.0379,362.389,4552.0
2021-04-14 12:40:00,382.15,382.25,381.93,382.05,7648.0,362.5407,362.6356,362.332,362.4459,7648.0
2021-04-14 12:50:00,382.02,382.07,381.42,381.65,8173.0,362.4174,362.4648,361.8482,362.0664,8173.0
2021-04-14 13:00:00,381.54,381.87,381.34,381.87,5496.0,361.962,362.2751,361.7723,362.2751,5496.0
2021-04-14 13:10:00,381.9,382.11,381.49,382.08,9569.0,362.3036,362.5028,361.9146,362.4743,9569.0
2021-04-14 13:20:00,382.08,382.73,381.85,381.91,19850.0,362.4743,363.091,362.2561,362.3131,19850.0
2021-04-14 13:30:00,381.96,382.14,381.86,382.05,8907.0,362.3605,362.5313,362.2656,362.4459,8907.0
2021-04-14 13:40:00,382.02,382.66,381.95,382.39,24397.0,362.4174,363.0246,362.351,362.7684,24397.0
2021-04-14 13:50:00,382.38,382.46,381.34,381.64,11917.0,362.7589,362.8348,361.7723,362.0569,11917.0
2021-04-14 14:00:00,381.74,382.11,380.71,380.71,14834.0,362.1518,362.5028,361.1746,361.1746,14834.0
2021-04-14 14:10:00,380.82,381.66,380.82,381.37,6505.0,361.279,362.0759,361.279,361.8008,6505.0
2021-04-14 14:20:00,381.33,381.95,381.33,381.5,9952.0,361.7628,362.351,361.7628,361.9241,9952.0
2021-04-14 14:30:00,381.44,381.91,381.09,381.56,9168.0,361.8672,362.3131,361.5351,361.981,9168.0
2021-04-14 14:40:00,381.75,381.95,381.63,381.69,10168.0,362.1613,362.351,362.0474,362.1043,10168.0
2021-04-14 14:50:00,381.66,381.7,381.07,381.07,10258.0,362.0759,362.1138,361.5162,361.5162,10258.0
2021-04-14 15:00:00,381.09,381.09,380.42,380.91,13127.0,361.5351,361.5351,360.8995,361.3644,13127.0
2021-04-14 15:10:00,380.92,381.74,380.69,381.52,12171.0,361.3739,362.1518,361.1557,361.9431,12171.0
2021-04-14 15:20:00,381.5,382.2,381.1,382.11,13454.0,361.9241,362.5882,361.5446,362.5028,13454.0
2021-04-14 15:30:00,382.17,382.28,381.05,381.3,21931.0,362.5597,362.6641,361.4972,361.7344,21931.0
2021-04-14 15:40:00,381.23,381.33,380.99,381.27,21234.0,361.6679,361.7628,361.4403,361.7059,21234.0
2021-04-14 15:50:00,381.01,381.56,380.55,381.56,61008.0,361.4592,361.981,361.0228,361.981,61008.0
2021-04-15 09:30:00,384.28,385.95,383.36,383.37,57037.0,364.5614,366.1458,363.6887,363.6981,57037.0
2021-04-15 09:40:00,383.52,383.52,379.72,379.72,24017.0,363.8404,363.8404,360.2354,360.2354,24017.0
2021-04-15 09:50:00,379.63,381.04,379.5,380.58,15627.0,360.15,361.4877,360.0267,361.0513,15627.0
2021-04-15 10:00:00,380.32,380.64,379.01,379.28,14266.0,360.8046,361.1082,359.5619,359.818,14266.0
2021-04-15 10:10:00,379.05,379.3,378.67,379.27,12210.0,359.5998,359.837,359.2393,359.8085,12210.0
2021-04-15 10:20:00,379.15,380.14,379.12,379.67,7582.0,359.6947,360.6339,359.6662,360.188,7582.0
2021-04-15 10:30:00,379.76,381.05,379.76,380.21,11763.0,360.2734,361.4972,360.2734,360.7003,11763.0
2021-04-15 10:40:00,380.14,381.45,380.11,381.13,7673.0,360.6339,361.8767,360.6054,361.5731,7673.0
2021-04-15 10:50:00,380.96,381.52,380.43,381.52,8525.0,361.4118,361.9431,360.909,361.9431,8525.0
2021-04-15 11:00:00,381.56,381.72,380.79,381.23,11802.0,361.981,362.1328,361.2505,361.6679,11802.0
2021-04-15 11:10:00,381.13,381.13,380.16,380.35,8164.0,361.5731,361.5731,360.6529,360.8331,8164.0
2021-04-15 11:20:00,380.39,381.21,380.38,380.81,10771.0,360.8711,361.649,360.8616,361.2695,10771.0
2021-04-15 11:30:00,380.91,381.49,380.45,381.26,9484.0,361.3644,361.9146,360.928,361.6964,9484.0
2021-04-15 11:40:00,381.2,382.21,381.15,382.18,9546.0,361.6395,362.5977,361.5921,362.5692,9546.0
2021-04-15 11:50:00,382.16,383.0,382.14,382.95,28742.0,362.5502,363.3471,362.5313,363.2997,28742.0
2021-04-15 12:00:00,383.0,383.0,382.19,382.67,11399.0,363.3471,363.3471,362.5787,363.0341,11399.0
2021-04-15 12:10:00,382.63,382.63,382.12,382.45,5171.0,362.9961,362.9961,362.5123,362.8253,5171.0
2021-04-15 12:20:00,382.42,382.42,381.88,381.94,6722.0,362.7969,362.7969,362.2846,362.3415,6722.0
2021-04-15 12:30:00,381.99,382.06,381.51,381.79,4274.0,362.389,362.4554,361.9336,362.1992,4274.0
2021-04-15 12:40:00,381.85,382.39,381.83,382.38,5098.0,362.2561,362.7684,362.2372,362.7589,5098.0
2021-04-15 12:50:00,382.39,382.72,381.96,381.96,7636.0,362.7684,363.0815,362.3605,362.3605,7636.0
2021-04-15 13:00:00,382.0,382.0,380.25,380.27,15758.0,362.3984,362.3984,360.7382,360.7572,15758.0
2021-04-15 13:10:00,380.3,380.45,379.2,379.81,21165.0,360.7857,360.928,359.7421,360.3208,21165.0
2021-04-15 13:20:00,379.91,381.18,379.89,380.79,5432.0,360.4157,361.6205,360.3967,361.2505,5432.0
2021-04-15 13:30:00,380.79,381.18,380.64,380.98,4405.0,361.2505,361.6205,361.1082,361.4308,4405.0
2021-04-15 13:40:00,380.85,381.35,380.85,381.04,5780.0,361.3074,361.7818,361.3074,361.4877,5780.0
2021-04-15 13:50:00,381.08,381.55,381.01,381.26,6973.0,361.5256,361.9715,361.4592,361.6964,6973.0
2021-04-15 14:00:00,381.51,382.1,381.17,381.26,8762.0,361.9336,362.4933,361.611,361.6964,8762.0
2021-04-15 14:10:00,381.3,381.44,380.94,381.2,5041.0,361.7344,361.8672,361.3928,361.6395,5041.0
2021-04-15 14:20:00,381.5,382.21,381.5,382.11,6951.0,361.9241,362.5977,361.9241,362.5028,6951.0
2021-04-15 14:30:00,382.09,382.4,381.88,382.15,7373.0,362.4838,362.7779,362.2846,362.5407,7373.0
2021-04-15 14:40:00,382.05,382.08,381.55,381.64,6046.0,362.4459,362.4743,361.9715,362.0569,6046.0
2021-04-15 14:50:00,381.64,381.94,381.5,381.53,6585.0,362.0569,362.3415,361.9241,361.9526,6585.0
2021-04-15 15:00:00,381.56,381.99,381.53,381.76,7703.0,361.981,362.389,361.9526,362.1708,7703.0
2021-04-15 15:10:00,381.68,381.68,381.11,381.57,10266.0,362.0949,362.0949,361.5541,361.9905,10266.0
2021-04-15 15:20:00,381.66,381.66,380.58,380.63,14093.0,362.0759,362.0759,361.0513,361.0987,14093.0
2021-04-15 15:30:00,380.61,381.61,380.61,381.36,13733.0,361.0798,362.0284,361.0798,361.7913,13733.0
2021-04-15 15:40:00,381.39,382.05,381.25,381.25,21821.0,361.8197,362.4459,361.6869,361.6869,21821.0
2021-04-15 15:50:00,381.32,382.43,381.31,382.35,44404.0,361.7533,362.8064,361.7438,362.7305,44404.0
2021-04-16 09:30:00,386.06,386.06,381.73,381.78,131399.0,366.2501,366.2501,362.1423,362.1897,131399.0
2021-04-16 09:40:00,382.24,382.55,380.89,381.99,16576.0,362.6261,362.9202,361.3454,362.389,16576.0
2021-04-16 09:50:00,382.06,382.38,380.83,381.94,13221.0,362.4554,362.7589,361.2885,362.3415,13221.0
2021-04-16 10:00:00,381.89,382.34,380.82,381.61,13455.0,362.2941,362.721,361.279,362.0284,13455.0
2021-04-16 10:10:00,381.74,382.39,380.96,382.31,11721.0,362.1518,362.7684,361.4118,362.6925,11721.0
2021-04-16 10:20:00,382.19,382.65,381.53,382.06,28410.0,362.5787,363.0151,361.9526,362.4554,28410.0
2021-04-16 10:30:00,381.91,383.65,381.91,383.65,16869.0,362.3131,363.9638,362.3131,363.9638,16869.0
2021-04-16 10:40:00,383.8,384.31,383.55,383.73,16416.0,364.1061,364.5899,363.8689,364.0397,16416.0
2021-04-16 10:50:00,383.72,383.8,383.03,383.03,8311.0,364.0302,364.1061,363.3756,363.3756,8311.0
2021-04-16 11:00:00,383.37,384.06,383.0,384.05,9168.0,363.6981,364.3527,363.3471,364.3432,9168.0
2021-04-16 11:10:00,383.8,383.86,382.84,383.47,9424.0,364.1061,364.163,363.1953,363.793,9424.0
2021-04-16 11:20:00,383.59,383.69,382.66,382.76,5530.0,363.9068,364.0017,363.0246,363.1194,5530.0
2021-04-16 11:30:00,382.93,383.71,382.71,383.28,10591.0,363.2807,364.0207,363.072,363.6128,10591.0
2021-04-16 11:40:00,383.17,383.26,382.77,383.08,6940.0,363.5084,363.5938,363.1289,363.423,6940.0
2021-04-16 11:50:00,383.1,383.46,382.41,382.41,7588.0,363.442,363.7835,362.7874,362.7874,7588.0
2021-04-16 12:00:00,382.57,383.35,382.48,382.58,7045.0,362.9392,363.6792,362.8538,362.9487,7045.0
2021-04-16 12:10:00,382.57,382.69,382.26,382.31,5373.0,362.9392,363.053,362.6451,362.6925,5373.0
2021-04-16 12:20:00,382.19,382.38,382.0,382.13,4126.0,362.5787,362.7589,362.3984,362.5218,4126.0
2021-04-16 12:30:00,381.82,382.34,381.81,382.14,4705.0,362.2277,362.721,362.2182,362.5313,4705.0
2021-04-16 12:40:00,382.07,382.41,382.03,382.18,5588.0,362.4648,362.7874,362.4269,362.5692,5588.0
2021-04-16 12:50:00,382.0,382.22,381.92,382.12,3670.0,362.3984,362.6071,362.3225,362.5123,3670.0
2021-04-16 13:00:00,382.22,382.22,381.82,381.98,3501.0,362.6071,362.6071,362.2277,362.3795,3501.0
2021-04-16 13:10:00,382.1,382.22,382.06,382.17,4964.0,362.4933,362.6071,362.4554,362.5597,4964.0
2021-04-16 13:20:00,382.22,382.44,381.95,382.35,8767.0,362.6071,362.8159,362.351,362.7305,8767.0
2021-04-16 13:30:00,382.3,382.3,381.99,382.25,5195.0,362.683,362.683,362.389,362.6356,5195.0
2021-04-16 13:40:00,382.24,382.49,382.09,382.42,8004.0,362.6261,362.8633,362.4838,362.7969,8004.0
2021-04-16 13:50:00,382.34,382.99,382.34,382.99,7496.0,362.721,363.3376,362.721,363.3376,7496.0
2021-04-16 14:00:00,382.83,383.71,382.71,383.03,9316.0,363.1858,364.0207,363.072,363.3756,9316.0
2021-04-16 14:10:00,383.07,383.49,382.87,383.49,4596.0,363.4135,363.812,363.2238,363.812,4596.0
2021-04-16 14:20:00,383.49,383.52,383.25,383.45,13950.0,363.812,363.8404,363.5843,363.774,13950.0
2021-04-16 14:30:00,383.52,383.55,383.14,383.39,9947.0,363.8404,363.8689,363.4799,363.7171,9947.0
2021-04-16 14:40:00,383.45,383.65,383.19,383.43,7340.0,363.774,363.9638,363.5274,363.7551,7340.0
2021-04-16 14:50:00,383.46,383.62,383.36,383.56,13639.0,363.7835,363.9353,363.6887,363.8784,13639.0
2021-04-16 15:00:00,383.65,384.24,383.57,384.24,9058.0,363.9638,364.5235,363.8879,364.5235,9058.0
2021-04-16 15:10:00,384.14,384.19,383.74,383.82,7966.0,364.4286,364.4761,364.0492,364.125,7966.0
2021-04-16 15:20:00,383.86,384.25,383.86,384.15,9130.0,364.163,364.533,364.163,364.4381,9130.0
2021-04-16 15:30:00,384.08,384.24,383.86,383.92,19077.0,364.3717,364.5235,364.163,364.2199,19077.0
2021-04-16 15:40:00,383.97,383.98,383.32,383.65,20784.0,364.2674,364.2768,363.6507,363.9638,20784.0
2021-04-16 15:50:00,383.83,384.04,382.9,383.0,69668.0,364.1345,364.3338,363.2523,363.3471,69668.0
2021-04-19 09:30:00,382.82,383.68,379.57,380.43,41426.0,363.1764,363.9922,360.0931,360.909,41426.0
2021-04-19 09:40:00,380.61,381.95,380.25,381.57,18007.0,361.0798,362.351,360.7382,361.9905,18007.0
2021-04-19 09:50:00,381.64,381.95,379.88,380.23,8806.0,362.0569,362.351,360.3872,360.7193,8806.0
2021-04-19 10:00:00,380.1,380.1,379.17,379.48,13008.0,360.5959,360.5959,359.7137,360.0077,13008.0
2021-04-19 10:10:00,379.59,381.26,379.06,381.1,10865.0,360.1121,361.6964,359.6093,361.5446,10865.0
2021-04-19 10:20:00,380.78,381.43,380.62,381.3,8680.0,361.241,361.8577,361.0892,361.7344,8680.0
2021-04-19 10:30:00,381.26,381.43,380.7,380.86,8759.0,361.6964,361.8577,361.1651,361.3169,8759.0
2021-04-19 10:40:00,380.86,380.9,379.45,379.53,7820.0,361.3169,361.3549,359.9793,360.0552,7820.0
2021-04-19 10:50:00,379.4,380.32,379.21,379.44,8046.0,359.9319,360.8046,359.7516,359.9698,8046.0
2021-04-19 11:00:00,379.46,379.9,378.85,378.97,7426.0,359.9888,360.4062,359.4101,359.5239,7426.0
2021-04-19 11:10:00,378.86,380.13,378.53,380.13,13244.0,359.4196,360.6244,359.1065,360.6244,13244.0
2021-04-19 11:20:00,380.1,380.1,379.15,379.74,9965.0,360.5959,360.5959,359.6947,360.2544,9965.0
2021-04-19 11:30:00,379.74,380.21,379.52,379.97,16253.0,360.2544,360.7003,360.0457,360.4726,16253.0
2021-04-19 11:40:00,380.05,380.55,379.35,379.9,11436.0,360.5485,361.0228,359.8844,360.4062,11436.0
2021-04-19 11:50:00,380.0,380.34,379.63,380.02,20933.0,360.5011,360.8236,360.15,360.52,20933.0
2021-04-19 12:00:00,380.02,380.95,379.85,380.94,5231.0,360.52,361.4023,360.3588,361.3928,5231.0
2021-04-19 12:10:00,381.15,381.78,380.89,381.66,7898.0,361.5921,362.1897,361.3454,362.0759,7898.0
2021-04-19 12:20:00,381.75,381.84,381.05,381.27,8814.0,362.1613,362.2466,361.4972,361.7059,8814.0
2021-04-19 12:30:00,381.07,381.75,380.93,381.2,3308.0,361.5162,362.1613,361.3833,361.6395,3308.0
2021-04-19 12:40:00,380.92,380.92,380.36,380.77,4967.0,361.3739,361.3739,360.8426,361.2316,4967.0
2021-04-19 12:50:00,380.74,380.75,379.94,380.06,13225.0,361.2031,361.2126,360.4441,360.558,13225.0
2021-04-19 13:00:00,379.99,380.75,379.98,380.22,18772.0,360.4916,361.2126,360.4821,360.7098,18772.0
2021-04-19 13:10:00,380.34,380.58,380.18,380.23,14950.0,360.8236,361.0513,360.6718,360.7193,14950.0
2021-04-19 13:20:00,380.23,380.35,379.51,379.69,7863.0,360.7193,360.8331,360.0362,360.207,7863.0
2021-04-19 13:30:00,379.47,379.98,379.15,379.92,11266.0,359.9983,360.4821,359.6947,360.4252,11266.0
2021-04-19 13:40:00,379.72,380.16,379.43,379.97,6699.0,360.2354,360.6529,359.9603,360.4726,6699.0
2021-04-19 13:50:00,380.03,380.2,379.83,379.95,8816.0,360.5295,360.6908,360.3398,360.4536,8816.0
2021-04-19 14:00:00,380.03,380.34,379.62,379.86,10100.0,360.5295,360.8236,360.1406,360.3682,10100.0
2021-04-19 14:10:00,380.0,380.2,379.85,380.01,4788.0,360.5011,360.6908,360.3588,360.5106,4788.0
2021-04-19 14:20:00,380.15,380.15,379.67,379.94,9844.0,360.6434,360.6434,360.188,360.4441,9844.0
2021-04-19 14:30:00,379.94,380.0,379.29,379.66,5949.0,360.4441,360.5011,359.8275,360.1785,5949.0
2021-04-19 14:40:00,379.66,380.01,379.31,379.81,6366.0,360.1785,360.5106,359.8465,360.3208,6366.0
2021-04-19 14:50:00,379.81,380.05,379.78,379.78,21784.0,360.3208,360.5485,360.2924,360.2924,21784.0
2021-04-19 15:00:00,379.86,380.4,379.73,380.31,15826.0,360.3682,360.8805,360.2449,360.7952,15826.0
2021-04-19 15:10:00,380.25,380.54,379.89,380.22,6619.0,360.7382,361.0134,360.3967,360.7098,6619.0
2021-04-19 15:20:00,380.31,380.31,379.75,380.05,7753.0,360.7952,360.7952,360.2639,360.5485,7753.0
2021-04-19 15:30:00,380.08,380.3,379.86,380.2,11768.0,360.577,360.7857,360.3682,360.6908,11768.0
2021-04-19 15:40:00,380.1,380.33,379.79,380.0,24176.0,360.5959,360.8141,360.3018,360.5011,24176.0
2021-04-19 15:50:00,380.08,381.22,379.94,380.71,96554.0,360.577,361.6585,360.4441,361.1746,96554.0
2021-04-20 09:30:00,378.35,380.74,378.01,380.22,104968.0,358.9357,361.2031,358.6132,360.7098,104968.0
2021-04-20 09:40:00,379.78,380.45,378.49,378.92,16105.0,360.2924,360.928,359.0685,359.4765,16105.0
2021-04-20 09:50:00,378.76,379.52,377.43,377.74,13112.0,359.3247,360.0457,358.0629,358.357,13112.0
2021-04-20 10:00:00,378.04,378.04,375.9,376.22,19511.0,358.6416,358.6416,356.6114,356.915,19511.0
2021-04-20 10:10:00,376.26,377.13,376.13,376.52,16979.0,356.953,357.7783,356.8296,357.1996,16979.0
2021-04-20 10:20:00,376.42,376.63,375.66,375.68,10180.0,357.1048,357.304,356.3838,356.4027,10180.0
2021-04-20 10:30:00,375.6,375.7,373.84,374.13,33952.0,356.3268,356.4217,354.6572,354.9323,33952.0
2021-04-20 10:40:00,374.05,374.18,372.65,372.65,23214.0,354.8564,354.9797,353.5282,353.5282,23214.0
2021-04-20 10:50:00,372.44,372.91,371.35,372.74,38119.0,353.329,353.7749,352.2949,353.6136,38119.0
2021-04-20 11:00:00,372.56,372.81,371.16,371.46,25799.0,353.4428,353.68,352.1147,352.3993,25799.0
2021-04-20 11:10:00,371.31,371.7,370.3,370.82,24419.0,352.257,352.627,351.2988,351.7921,24419.0
2021-04-20 11:20:00,370.87,371.18,369.41,369.75,38169.0,351.8396,352.1336,350.4545,350.777,38169.0
2021-04-20 11:30:00,369.82,370.24,368.21,368.77,42103.0,350.8434,351.2419,349.316,349.8473,42103.0
2021-04-20 11:40:00,368.85,369.75,368.6,368.78,36073.0,349.9232,350.777,349.686,349.8568,36073.0
2021-04-20 11:50:00,368.96,369.77,368.67,369.56,21577.0,350.0276,350.796,349.7524,350.5968,21577.0
2021-04-20 12:00:00,369.57,369.84,368.86,368.86,16804.0,350.6063,350.8624,349.9327,349.9327,16804.0
2021-04-20 12:10:00,368.92,369.95,368.75,369.83,21782.0,349.9896,350.9668,349.8283,350.8529,21782.0
2021-04-20 12:20:00,369.75,369.83,369.06,369.8,16424.0,350.777,350.8529,350.1224,350.8245,16424.0
2021-04-20 12:30:00,369.79,370.28,368.5,368.63,22321.0,350.815,351.2798,349.5912,349.7145,22321.0
2021-04-20 12:40:00,368.44,368.72,368.33,368.61,19526.0,349.5342,349.7999,349.4299,349.6955,19526.0
2021-04-20 12:50:00,368.72,368.83,368.11,368.61,18739.0,349.7999,349.9042,349.2212,349.6955,18739.0
2021-04-20 13:00:00,368.64,368.72,367.67,367.99,14843.0,349.724,349.7999,348.8038,349.1073,14843.0
2021-04-20 13:10:00,367.92,368.9,367.72,368.5,19869.0,349.0409,349.9706,348.8512,349.5912,19869.0
2021-04-20 13:20:00,368.49,368.62,367.71,367.78,18268.0,349.5817,349.705,348.8417,348.9081,18268.0
2021-04-20 13:30:00,367.95,367.95,366.63,367.34,18672.0,349.0694,349.0694,347.8171,348.4907,18672.0
2021-04-20 13:40:00,367.35,367.49,366.91,367.14,11998.0,348.5002,348.633,348.0828,348.3009,11998.0
2021-04-20 13:50:00,367.14,367.91,367.01,367.82,18526.0,348.3009,349.0314,348.1776,348.9461,18526.0
2021-04-20 14:00:00,367.71,367.84,367.02,367.62,15572.0,348.8417,348.965,348.1871,348.7563,15572.0
2021-04-20 14:10:00,367.76,368.31,367.59,368.23,12550.0,348.8891,349.4109,348.7279,349.335,12550.0
2021-04-20 14:20:00,368.17,368.48,367.56,367.74,12175.0,349.2781,349.5722,348.6994,348.8702,12175.0
2021-04-20 14:30:00,367.7,367.86,367.48,367.86,16217.0,348.8322,348.984,348.6235,348.984,16217.0
2021-04-20 14:40:00,367.83,368.0,367.63,367.78,14642.0,348.9555,349.1168,348.7658,348.9081,14642.0
2021-04-20 14:50:00,367.85,367.92,367.26,367.47,17917.0,348.9745,349.0409,348.4148,348.614,17917.0
2021-04-20 15:00:00,367.56,368.23,367.56,368.17,27052.0,348.6994,349.335,348.6994,349.2781,27052.0
2021-04-20 15:10:00,368.17,368.44,367.84,367.99,54839.0,349.2781,349.5342,348.965,349.1073,54839.0
2021-04-20 15:20:00,367.99,368.38,367.91,368.15,25462.0,349.1073,349.4773,349.0314,349.2591,25462.0
2021-04-20 15:30:00,368.16,369.66,368.1,369.4,49892.0,349.2686,350.6916,349.2117,350.445,49892.0
2021-04-20 15:40:00,369.39,370.84,369.31,370.75,126668.0,350.4355,351.8111,350.3596,351.7257,126668.0
2021-04-20 15:50:00,370.67,370.76,369.41,370.28,105547.0,351.6498,351.7352,350.4545,351.2798,105547.0
2021-04-21 09:30:00,370.71,371.0,367.35,370.45,91630.0,351.6878,351.9629,348.5002,351.4411,91630.0
2021-04-21 09:40:00,370.45,372.95,370.36,372.95,80710.0,351.4411,353.8128,351.3557,353.8128,80710.0
2021-04-21 09:50:00,373.0,373.73,371.56,372.13,75831.0,353.8603,354.5528,352.4941,353.0349,75831.0
2021-04-21 10:00:00,372.25,372.53,371.7,372.38,36291.0,353.1487,353.4144,352.627,353.2721,36291.0
2021-04-21 10:10:00,372.25,372.7,371.73,372.58,25207.0,353.1487,353.5756,352.6554,353.4618,25207.0
2021-04-21 10:20:00,372.75,373.0,372.15,372.76,50850.0,353.6231,353.8603,353.0539,353.6326,50850.0
2021-04-21 10:30:00,372.75,372.92,372.21,372.52,47063.0,353.6231,353.7844,353.1108,353.4049,47063.0
2021-04-21 10:40:00,372.52,373.5,372.1,373.0,155014.0,353.4049,354.3346,353.0064,353.8603,155014.0
2021-04-21 10:50:00,373.03,373.75,372.43,372.85,69537.0,353.8887,354.5718,353.3195,353.718,69537.0
2021-04-21 11:00:00,372.93,373.14,372.51,372.73,24741.0,353.7938,353.9931,353.3954,353.6041,24741.0
2021-04-21 11:10:00,372.82,373.49,372.17,372.43,31550.0,353.6895,354.3251,353.0728,353.3195,31550.0
2021-04-21 11:20:00,372.68,372.68,371.2,371.76,16433.0,353.5567,353.5567,352.1526,352.6839,16433.0
2021-04-21 11:30:00,371.87,372.54,371.34,371.75,9393.0,352.7882,353.4239,352.2854,352.6744,9393.0
2021-04-21 11:40:00,371.79,372.25,371.79,372.06,9187.0,352.7123,353.1487,352.7123,352.9685,9187.0
2021-04-21 11:50:00,372.12,372.32,371.88,372.22,16997.0,353.0254,353.2151,352.7977,353.1203,16997.0
2021-04-21 12:00:00,372.23,372.25,371.84,372.06,12036.0,353.1298,353.1487,352.7598,352.9685,12036.0
2021-04-21 12:10:00,372.07,373.28,372.07,373.0,22857.0,352.978,354.1259,352.978,353.8603,22857.0
2021-04-21 12:20:00,372.99,373.03,372.4,372.45,8932.0,353.8508,353.8887,353.291,353.3385,8932.0
2021-04-21 12:30:00,372.46,372.88,372.45,372.66,16410.0,353.348,353.7464,353.3385,353.5377,16410.0
2021-04-21 12:40:00,372.65,373.03,372.65,372.74,19553.0,353.5282,353.8887,353.5282,353.6136,19553.0
2021-04-21 12:50:00,372.78,373.0,372.51,372.73,10183.0,353.6515,353.8603,353.3954,353.6041,10183.0
2021-04-21 13:00:00,372.84,373.03,372.57,372.7,18750.0,353.7085,353.8887,353.4523,353.5756,18750.0
2021-04-21 13:10:00,372.7,372.78,372.1,372.55,31344.0,353.5756,353.6515,353.0064,353.4333,31344.0
2021-04-21 13:20:00,372.55,372.6,372.01,372.15,19052.0,353.4333,353.4808,352.9211,353.0539,19052.0
2021-04-21 13:30:00,372.21,373.0,372.13,372.39,40810.0,353.1108,353.8603,353.0349,353.2816,40810.0
2021-04-21 13:40:00,372.39,372.55,372.22,372.35,19233.0,353.2816,353.4333,353.1203,353.2436,19233.0
2021-04-21 13:50:00,372.35,373.56,372.32,373.5,24533.0,353.2436,354.3915,353.2151,354.3346,24533.0
2021-04-21 14:00:00,373.7,374.25,373.64,374.24,13089.0,354.5243,355.0461,354.4674,355.0366,13089.0
2021-04-21 14:10:00,374.11,374.9,374.06,374.72,9334.0,354.9133,355.6628,354.8659,355.492,9334.0
2021-04-21 14:20:00,374.7,374.93,374.3,374.3,15777.0,355.473,355.6912,355.0935,355.0935,15777.0
2021-04-21 14:30:00,374.38,374.84,374.37,374.77,11296.0,355.1694,355.6058,355.16,355.5394,11296.0
2021-04-21 14:40:00,374.77,374.87,373.94,374.07,12596.0,355.5394,355.6343,354.752,354.8753,12596.0
2021-04-21 14:50:00,374.04,374.5,374.02,374.26,10676.0,354.8469,355.2833,354.8279,355.0556,10676.0
2021-04-21 15:00:00,374.24,374.48,374.18,374.35,14746.0,355.0366,355.2643,354.9797,355.141,14746.0
2021-04-21 15:10:00,374.41,374.85,374.41,374.62,10644.0,355.1979,355.6153,355.1979,355.3971,10644.0
2021-04-21 15:20:00,374.7,374.91,374.17,374.25,11285.0,355.473,355.6722,354.9702,355.0461,11285.0
2021-04-21 15:30:00,374.37,375.31,374.21,374.75,27679.0,355.16,356.0517,355.0082,355.5205,27679.0
2021-04-21 15:40:00,374.83,375.56,374.64,375.53,32463.0,355.5964,356.2889,355.4161,356.2604,32463.0
2021-04-21 15:50:00,375.45,375.83,374.98,375.83,78815.0,356.1845,356.545,355.7387,356.545,78815.0
2021-04-22 09:30:00,375.87,377.24,373.1,373.1,49860.0,356.583,357.8827,353.9551,353.9551,49860.0
2021-04-22 09:40:00,373.15,374.12,371.87,372.88,21459.0,354.0026,354.9228,352.7882,353.7464,21459.0
2021-04-22 09:50:00,373.12,374.05,372.81,373.8,28786.0,353.9741,354.8564,353.68,354.6192,28786.0
2021-04-22 10:00:00,374.02,374.02,372.33,373.01,21182.0,354.8279,354.8279,353.2246,353.8697,21182.0
2021-04-22 10:10:00,373.15,373.27,370.23,371.03,32167.0,354.0026,354.1164,351.2324,351.9913,32167.0
2021-04-22 10:20:00,370.79,371.03,370.0,370.4,38763.0,351.7637,351.9913,351.0142,351.3937,38763.0
2021-04-22 10:30:00,370.4,371.51,370.26,371.24,33932.0,351.3937,352.4467,351.2609,352.1906,33932.0
2021-04-22 10:40:00,371.16,371.45,370.71,370.79,15459.0,352.1147,352.3898,351.6878,351.7637,15459.0
2021-04-22 10:50:00,370.79,371.03,370.55,370.59,18527.0,351.7637,351.9913,351.536,351.5739,18527.0
2021-04-22 11:00:00,370.59,371.41,370.56,371.26,44629.0,351.5739,352.3518,351.5455,352.2095,44629.0
2021-04-22 11:10:00,371.25,371.66,370.31,371.41,26598.0,352.2001,352.589,351.3083,352.3518,26598.0
2021-04-22 11:20:00,371.43,371.87,370.61,370.93,26370.0,352.3708,352.7882,351.5929,351.8965,26370.0
2021-04-22 11:30:00,371.0,371.52,370.9,371.0,22264.0,351.9629,352.4562,351.868,351.9629,22264.0
2021-04-22 11:40:00,370.87,372.17,370.69,371.62,35387.0,351.8396,353.0728,351.6688,352.5511,35387.0
2021-04-22 11:50:00,371.68,372.23,371.5,371.93,18506.0,352.608,353.1298,352.4372,352.8452,18506.0
2021-04-22 12:00:00,371.93,372.06,370.7,370.93,19445.0,352.8452,352.9685,351.6783,351.8965,19445.0
2021-04-22 12:10:00,371.15,371.39,370.8,371.22,17736.0,352.1052,352.3329,351.7731,352.1716,17736.0
2021-04-22 12:20:00,371.21,371.77,370.7,371.56,26508.0,352.1621,352.6934,351.6783,352.4941,26508.0
2021-04-22 12:30:00,371.56,372.24,371.08,372.17,21849.0,352.4941,353.1393,352.0388,353.0728,21849.0
2021-04-22 12:40:00,372.29,372.78,371.52,371.97,28287.0,353.1867,353.6515,352.4562,352.8831,28287.0
2021-04-22 12:50:00,371.91,372.6,371.85,372.6,12128.0,352.8262,353.4808,352.7693,353.4808,12128.0
2021-04-22 13:00:00,372.6,373.01,370.57,371.29,16682.0,353.4808,353.8697,351.5549,352.238,16682.0
2021-04-22 13:10:00,371.16,371.25,369.49,369.49,29465.0,352.1147,352.2001,350.5304,350.5304,29465.0
2021-04-22 13:20:00,369.2,370.96,369.2,370.68,13200.0,350.2552,351.9249,350.2552,351.6593,13200.0
2021-04-22 13:30:00,370.52,370.65,369.72,369.95,18487.0,351.5075,351.6308,350.7486,350.9668,18487.0
2021-04-22 13:40:00,369.85,369.85,367.92,368.24,32735.0,350.8719,350.8719,349.0409,349.3445,32735.0
2021-04-22 13:50:00,368.21,368.72,367.43,368.14,23861.0,349.316,349.7999,348.5761,349.2496,23861.0
2021-04-22 14:00:00,368.0,368.95,367.57,368.9,23273.0,349.1168,350.0181,348.7089,349.9706,23273.0
2021-04-22 14:10:00,368.58,368.69,367.95,368.1,23197.0,349.6671,349.7714,349.0694,349.2117,23197.0
2021-04-22 14:20:00,368.09,368.66,367.3,368.66,20046.0,349.2022,349.743,348.4527,349.743,20046.0
2021-04-22 14:30:00,368.45,368.52,367.83,367.87,21850.0,349.5437,349.6101,348.9555,348.9935,21850.0
2021-04-22 14:40:00,368.03,368.13,367.42,367.92,25966.0,349.1453,349.2401,348.5666,349.0409,25966.0
2021-04-22 14:50:00,368.04,368.38,367.16,367.9,24130.0,349.1548,349.4773,348.3199,349.022,24130.0
2021-04-22 15:00:00,367.99,368.22,366.21,366.56,31827.0,349.1073,349.3255,347.4187,347.7507,31827.0
2021-04-22 15:10:00,366.62,367.4,365.73,366.09,30096.0,347.8076,348.5476,346.9633,347.3048,30096.0
2021-04-22 15:20:00,366.19,366.58,365.6,366.58,36031.0,347.3997,347.7697,346.84,347.7697,36031.0
2021-04-22 15:30:00,366.73,367.89,366.49,367.87,40335.0,347.912,349.0125,347.6843,348.9935,40335.0
2021-04-22 15:40:00,367.9,368.62,367.51,367.93,53056.0,349.022,349.705,348.652,349.0504,53056.0
2021-04-22 15:50:00,367.78,368.57,367.71,368.21,96803.0,348.9081,349.6576,348.8417,349.316,96803.0
2021-04-23 09:30:00,368.89,372.07,368.89,370.59,62856.0,349.9612,352.978,349.9612,351.5739,62856.0
2021-04-23 09:40:00,370.6,372.64,370.36,372.64,27145.0,351.5834,353.5187,351.3557,353.5187,27145.0
2021-04-23 09:50:00,372.9,373.82,372.29,373.81,26944.0,353.7654,354.6382,353.1867,354.6287,26944.0
2021-04-23 10:00:00,373.81,374.9,373.81,374.46,26867.0,354.6287,355.6628,354.6287,355.2453,26867.0
2021-04-23 10:10:00,374.49,375.48,374.19,374.59,33043.0,355.2738,356.213,354.9892,355.3687,33043.0
2021-04-23 10:20:00,374.78,376.63,374.7,376.5,26410.0,355.5489,357.304,355.473,357.1807,26410.0
2021-04-23 10:30:00,376.36,377.69,376.25,377.37,37332.0,357.0478,358.3096,356.9435,358.006,37332.0
2021-04-23 10:40:00,377.23,377.6,376.06,376.46,22833.0,357.8732,358.2242,356.7632,357.1427,22833.0
2021-04-23 10:50:00,376.47,376.47,375.26,375.96,25477.0,357.1522,357.1522,356.0043,356.6684,25477.0
2021-04-23 11:00:00,376.02,377.3,375.85,376.49,16907.0,356.7253,357.9396,356.564,357.1712,16907.0
2021-04-23 11:10:00,376.59,377.21,376.41,376.88,6472.0,357.266,357.8542,357.0953,357.5412,6472.0
2021-04-23 11:20:00,376.95,377.02,375.47,375.57,12100.0,357.6076,357.674,356.2035,356.2984,12100.0
2021-04-23 11:30:00,375.64,376.14,375.23,375.28,11738.0,356.3648,356.8391,355.9758,356.0233,11738.0
2021-04-23 11:40:00,375.33,376.31,374.8,376.3,17052.0,356.0707,357.0004,355.5679,356.9909,17052.0
2021-04-23 11:50:00,376.16,376.6,375.94,376.03,20123.0,356.8581,357.2755,356.6494,356.7348,20123.0
2021-04-23 12:00:00,376.16,376.5,376.12,376.37,12196.0,356.8581,357.1807,356.8202,357.0573,12196.0
2021-04-23 12:10:00,376.27,376.74,376.22,376.51,12372.0,356.9625,357.4083,356.915,357.1901,12372.0
2021-04-23 12:20:00,376.54,376.77,375.89,375.97,10521.0,357.2186,357.4368,356.602,356.6779,10521.0
2021-04-23 12:30:00,376.14,376.4,375.95,376.1,5430.0,356.8391,357.0858,356.6589,356.8012,5430.0
2021-04-23 12:40:00,376.18,376.8,376.16,376.62,7009.0,356.8771,357.4653,356.8581,357.2945,7009.0
2021-04-23 12:50:00,376.65,377.28,376.6,376.74,6574.0,357.323,357.9206,357.2755,357.4083,6574.0
2021-04-23 13:00:00,376.79,376.81,375.92,376.25,6302.0,357.4558,357.4748,356.6304,356.9435,6302.0
2021-04-23 13:10:00,376.26,376.4,376.01,376.1,17240.0,356.953,357.0858,356.7158,356.8012,17240.0
2021-04-23 13:20:00,376.18,377.01,376.17,376.78,6372.0,356.8771,357.6645,356.8676,357.4463,6372.0
2021-04-23 13:30:00,376.82,377.3,376.82,376.96,6516.0,357.4842,357.9396,357.4842,357.6171,6516.0
2021-04-23 13:40:00,376.93,377.19,376.57,376.76,8637.0,357.5886,357.8353,357.2471,357.4273,8637.0
2021-04-23 13:50:00,376.72,376.76,376.25,376.42,13464.0,357.3894,357.4273,356.9435,357.1048,13464.0
2021-04-23 14:00:00,376.32,376.64,376.11,376.64,6442.0,357.0099,357.3135,356.8107,357.3135,6442.0
2021-04-23 14:10:00,376.65,376.77,376.14,376.14,7107.0,357.323,357.4368,356.8391,356.8391,7107.0
2021-04-23 14:20:00,376.18,376.76,376.17,376.72,13215.0,356.8771,357.4273,356.8676,357.3894,13215.0
2021-04-23 14:30:00,376.69,376.86,376.39,376.68,6150.0,357.3609,357.5222,357.0763,357.3514,6150.0
2021-04-23 14:40:00,376.71,377.38,376.6,377.38,13784.0,357.3799,358.0155,357.2755,358.0155,13784.0
2021-04-23 14:50:00,377.23,377.69,377.12,377.29,11677.0,357.8732,358.3096,357.7688,357.9301,11677.0
2021-04-23 15:00:00,377.31,377.32,376.91,377.07,8678.0,357.9491,357.9586,357.5696,357.7214,8678.0
2021-04-23 15:10:00,377.05,377.29,376.92,377.22,9074.0,357.7024,357.9301,357.5791,357.8637,9074.0
2021-04-23 15:20:00,377.08,377.47,377.05,377.16,15060.0,357.7309,358.1009,357.7024,357.8068,15060.0
2021-04-23 15:30:00,377.12,377.61,377.11,377.21,20083.0,357.7688,358.2337,357.7594,357.8542,20083.0
2021-04-23 15:40:00,377.08,377.21,376.17,376.18,26034.0,357.7309,357.8542,356.8676,356.8771,26034.0
2021-04-23 15:50:00,376.0,376.75,375.86,376.2,61079.0,356.7063,357.4178,356.5735,356.8961,61079.0
2021-04-26 09:30:00,377.02,382.69,377.02,382.03,56548.0,357.674,363.053,357.674,362.4269,56548.0
2021-04-26 09:40:00,382.09,382.79,381.2,382.18,19184.0,362.4838,363.1479,361.6395,362.5692,19184.0
2021-04-26 09:50:00,382.17,382.22,380.0,381.31,16772.0,362.5597,362.6071,360.5011,361.7438,16772.0
2021-04-26 10:00:00,381.24,383.8,381.24,383.63,34295.0,361.6774,364.1061,361.6774,363.9448,34295.0
2021-04-26 10:10:00,383.65,383.75,381.93,382.43,19335.0,363.9638,364.0586,362.332,362.8064,19335.0
2021-04-26 10:20:00,382.4,382.51,381.59,381.92,14595.0,362.7779,362.8823,362.0095,362.3225,14595.0
2021-04-26 10:30:00,381.92,382.51,381.23,381.81,15040.0,362.3225,362.8823,361.6679,362.2182,15040.0
2021-04-26 10:40:00,381.8,382.04,380.47,380.48,19166.0,362.2087,362.4364,360.9469,360.9564,19166.0
2021-04-26 10:50:00,380.39,381.38,380.34,381.31,18781.0,360.8711,361.8103,360.8236,361.7438,18781.0
2021-04-26 11:00:00,381.41,382.12,381.15,382.1,10144.0,361.8387,362.5123,361.5921,362.4933,10144.0
2021-04-26 11:10:00,381.94,382.63,381.53,382.6,13752.0,362.3415,362.9961,361.9526,362.9676,13752.0
2021-04-26 11:20:00,382.66,382.92,381.89,382.44,17472.0,363.0246,363.2712,362.2941,362.8159,17472.0
2021-04-26 11:30:00,382.44,382.49,381.81,382.05,6526.0,362.8159,362.8633,362.2182,362.4459,6526.0
2021-04-26 11:40:00,381.88,381.92,381.24,381.42,8867.0,362.2846,362.3225,361.6774,361.8482,8867.0
2021-04-26 11:50:00,381.56,382.32,381.41,382.08,10501.0,361.981,362.702,361.8387,362.4743,10501.0
2021-04-26 12:00:00,382.1,382.25,381.06,381.06,8291.0,362.4933,362.6356,361.5067,361.5067,8291.0
2021-04-26 12:10:00,381.15,381.29,380.88,381.29,16057.0,361.5921,361.7249,361.3359,361.7249,16057.0
2021-04-26 12:20:00,381.43,381.64,381.19,381.38,9825.0,361.8577,362.0569,361.63,361.8103,9825.0
2021-04-26 12:30:00,381.44,381.81,381.17,381.79,5851.0,361.8672,362.2182,361.611,362.1992,5851.0
2021-04-26 12:40:00,381.84,382.33,381.39,381.4,16309.0,362.2466,362.7115,361.8197,361.8292,16309.0
2021-04-26 12:50:00,381.46,381.86,381.03,381.17,12521.0,361.8861,362.2656,361.4782,361.611,12521.0
2021-04-26 13:00:00,381.16,381.4,381.13,381.2,6377.0,361.6015,361.8292,361.5731,361.6395,6377.0
2021-04-26 13:10:00,381.11,381.33,381.02,381.29,7857.0,361.5541,361.7628,361.4687,361.7249,7857.0
2021-04-26 13:20:00,381.4,381.44,380.55,380.82,7559.0,361.8292,361.8672,361.0228,361.279,7559.0
2021-04-26 13:30:00,380.99,380.99,380.43,380.44,8268.0,361.4403,361.4403,360.909,360.9185,8268.0
2021-04-26 13:40:00,380.32,381.38,380.32,380.94,7953.0,360.8046,361.8103,360.8046,361.3928,7953.0
2021-04-26 13:50:00,380.92,381.22,380.76,381.2,7107.0,361.3739,361.6585,361.2221,361.6395,7107.0
2021-04-26 14:00:00,381.36,381.71,381.05,381.05,8190.0,361.7913,362.1233,361.4972,361.4972,8190.0
2021-04-26 14:10:00,381.1,381.16,380.65,380.67,8984.0,361.5446,361.6015,361.1177,361.1367,8984.0
2021-04-26 14:20:00,380.77,381.4,380.7,381.23,6701.0,361.2316,361.8292,361.1651,361.6679,6701.0
2021-04-26 14:30:00,381.23,381.24,380.41,380.58,10865.0,361.6679,361.6774,360.89,361.0513,10865.0
2021-04-26 14:40:00,380.57,381.3,380.55,381.19,11541.0,361.0418,361.7344,361.0228,361.63,11541.0
2021-04-26 14:50:00,381.4,381.5,380.95,381.02,7328.0,361.8292,361.9241,361.4023,361.4687,7328.0
2021-04-26 15:00:00,381.05,381.28,380.91,381.13,10638.0,361.4972,361.7154,361.3644,361.5731,10638.0
2021-04-26 15:10:00,381.13,381.13,380.63,380.96,7855.0,361.5731,361.5731,361.0987,361.4118,7855.0
2021-04-26 15:20:00,380.97,381.61,380.63,380.68,9958.0,361.4213,362.0284,361.0987,361.1462,9958.0
2021-04-26 15:30:00,380.6,381.42,380.3,381.21,13505.0,361.0703,361.8482,360.7857,361.649,13505.0
2021-04-26 15:40:00,381.15,381.51,380.32,380.41,17607.0,361.5921,361.9336,360.8046,360.89,17607.0
2021-04-26 15:50:00,380.5,380.76,379.85,380.32,77639.0,360.9754,361.2221,360.3588,360.8046,77639.0
2021-04-27 09:30:00,381.5,383.5,380.55,381.23,57522.0,361.9241,363.8215,361.0228,361.6679,57522.0
2021-04-27 09:40:00,380.98,381.65,379.3,380.52,25007.0,361.4308,362.0664,359.837,360.9944,25007.0
2021-04-27 09:50:00,380.66,381.78,380.58,381.24,12016.0,361.1272,362.1897,361.0513,361.6774,12016.0
2021-04-27 10:00:00,381.35,381.79,380.42,380.6,10998.0,361.7818,362.1992,360.8995,361.0703,10998.0
2021-04-27 10:10:00,380.61,381.5,380.25,380.78,12502.0,361.0798,361.9241,360.7382,361.241,12502.0
2021-04-27 10:20:00,380.7,381.0,380.35,380.69,11809.0,361.1651,361.4498,360.8331,361.1557,11809.0
2021-04-27 10:30:00,380.93,381.65,380.57,380.57,18228.0,361.3833,362.0664,361.0418,361.0418,18228.0
2021-04-27 10:40:00,380.54,381.5,380.29,381.48,8984.0,361.0134,361.9241,360.7762,361.9051,8984.0
2021-04-27 10:50:00,381.35,381.72,381.28,381.66,13249.0,361.7818,362.1328,361.7154,362.0759,13249.0
2021-04-27 11:00:00,381.55,382.16,381.17,381.22,10556.0,361.9715,362.5502,361.611,361.6585,10556.0
2021-04-27 11:10:00,381.23,381.6,380.99,381.13,8305.0,361.6679,362.019,361.4403,361.5731,8305.0
2021-04-27 11:20:00,381.11,381.8,380.91,381.24,15297.0,361.5541,362.2087,361.3644,361.6774,15297.0
2021-04-27 11:30:00,380.9,381.01,380.38,380.61,6245.0,361.3549,361.4592,360.8616,361.0798,6245.0
2021-04-27 11:40:00,380.67,380.94,380.5,380.91,6800.0,361.1367,361.3928,360.9754,361.3644,6800.0
2021-04-27 11:50:00,380.88,381.2,380.88,381.12,3980.0,361.3359,361.6395,361.3359,361.5636,3980.0
2021-04-27 12:00:00,381.1,381.52,380.84,380.88,8603.0,361.5446,361.9431,361.298,361.3359,8603.0
2021-04-27 12:10:00,381.07,381.65,381.07,381.47,10324.0,361.5162,362.0664,361.5162,361.8956,10324.0
2021-04-27 12:20:00,381.55,381.55,381.03,381.18,6116.0,361.9715,361.9715,361.4782,361.6205,6116.0
2021-04-27 12:30:00,381.24,381.25,380.54,380.55,5986.0,361.6774,361.6869,361.0134,361.0228,5986.0
2021-04-27 12:40:00,380.6,380.6,379.65,379.8,4149.0,361.0703,361.0703,360.169,360.3113,4149.0
2021-04-27 12:50:00,379.65,379.68,378.93,379.02,5906.0,360.169,360.1975,359.486,359.5713,5906.0
2021-04-27 13:00:00,378.9,379.21,378.53,379.11,6550.0,359.4575,359.7516,359.1065,359.6567,6550.0
2021-04-27 13:10:00,379.11,379.56,379.08,379.33,13451.0,359.6567,360.0836,359.6283,359.8654,13451.0
2021-04-27 13:20:00,379.33,379.62,379.32,379.51,3817.0,359.8654,360.1406,359.856,360.0362,3817.0
2021-04-27 13:30:00,379.51,380.04,379.24,380.02,9143.0,360.0362,360.539,359.7801,360.52,9143.0
2021-04-27 13:40:00,380.11,380.13,379.55,379.95,6470.0,360.6054,360.6244,360.0742,360.4536,6470.0
2021-04-27 13:50:00,380.09,380.34,379.91,380.22,4343.0,360.5864,360.8236,360.4157,360.7098,4343.0
2021-04-27 14:00:00,380.34,380.47,379.67,380.08,18499.0,360.8236,360.9469,360.188,360.577,18499.0
2021-04-27 14:10:00,380.19,381.25,380.18,380.99,8394.0,360.6813,361.6869,360.6718,361.4403,8394.0
2021-04-27 14:20:00,380.78,381.27,380.66,381.23,7555.0,361.241,361.7059,361.1272,361.6679,7555.0
2021-04-27 14:30:00,381.31,382.1,381.16,382.08,7465.0,361.7438,362.4933,361.6015,362.4743,7465.0
2021-04-27 14:40:00,382.08,382.17,381.66,382.1,10643.0,362.4743,362.5597,362.0759,362.4933,10643.0
2021-04-27 14:50:00,382.04,382.09,381.56,381.64,8896.0,362.4364,362.4838,361.981,362.0569,8896.0
2021-04-27 15:00:00,381.56,381.65,381.32,381.32,13371.0,361.981,362.0664,361.7533,361.7533,13371.0
2021-04-27 15:10:00,381.51,381.82,381.43,381.78,6581.0,361.9336,362.2277,361.8577,362.1897,6581.0
2021-04-27 15:20:00,381.83,381.97,381.24,381.56,8910.0,362.2372,362.37,361.6774,361.981,8910.0
2021-04-27 15:30:00,381.5,382.43,381.49,382.28,7826.0,361.9241,362.8064,361.9146,362.6641,7826.0
2021-04-27 15:40:00,382.33,382.6,381.93,382.47,16310.0,362.7115,362.9676,362.332,362.8443,16310.0
2021-04-27 15:50:00,382.58,382.89,382.14,382.36,64094.0,362.9487,363.2428,362.5313,362.74,64094.0
2021-04-28 09:30:00,381.18,382.84,380.04,382.84,30418.0,361.6205,363.1953,360.539,363.1953,30418.0
2021-04-28 09:40:00,382.76,383.0,381.29,381.66,7419.0,363.1194,363.3471,361.7249,362.0759,7419.0
2021-04-28 09:50:00,381.88,381.98,380.65,381.31,14958.0,362.2846,362.3795,361.1177,361.7438,14958.0
2021-04-28 10:00:00,381.16,381.36,379.88,381.1,9709.0,361.6015,361.7913,360.3872,361.5446,9709.0
2021-04-28 10:10:00,381.3,382.88,381.3,382.81,8739.0,361.7344,363.2333,361.7344,363.1669,8739.0
2021-04-28 10:20:00,382.9,383.48,382.68,383.47,11289.0,363.2523,363.8025,363.0435,363.793,11289.0
2021-04-28 10:30:00,383.75,384.14,383.13,383.33,24769.0,364.0586,364.4286,363.4705,363.6602,24769.0
2021-04-28 10:40:00,383.55,384.51,383.04,384.19,14343.0,363.8689,364.7796,363.3851,364.4761,14343.0
2021-04-28 10:50:00,384.17,384.32,383.32,383.32,5169.0,364.4571,364.5994,363.6507,363.6507,5169.0
2021-04-28 11:00:00,383.34,384.09,383.26,383.26,7250.0,363.6697,364.3812,363.5938,363.5938,7250.0
2021-04-28 11:10:00,383.29,383.46,382.87,383.42,7120.0,363.6222,363.7835,363.2238,363.7456,7120.0
2021-04-28 11:20:00,383.56,383.56,382.51,382.66,4176.0,363.8784,363.8784,362.8823,363.0246,4176.0
2021-04-28 11:30:00,382.62,383.07,382.6,382.87,7752.0,362.9866,363.4135,362.9676,363.2238,7752.0
2021-04-28 11:40:00,382.82,382.82,381.94,381.95,13548.0,363.1764,363.1764,362.3415,362.351,13548.0
2021-04-28 11:50:00,381.97,382.42,381.97,382.06,3518.0,362.37,362.7969,362.37,362.4554,3518.0
2021-04-28 12:00:00,381.91,382.97,381.91,382.9,6278.0,362.3131,363.3187,362.3131,363.2523,6278.0
2021-04-28 12:10:00,382.89,383.14,382.72,383.0,5091.0,363.2428,363.4799,363.0815,363.3471,5091.0
2021-04-28 12:20:00,382.65,382.65,382.28,382.3,4094.0,363.0151,363.0151,362.6641,362.683,4094.0
2021-04-28 12:30:00,382.36,382.54,382.12,382.21,4870.0,362.74,362.9107,362.5123,362.5977,4870.0
2021-04-28 12:40:00,382.13,382.3,381.65,382.29,3551.0,362.5218,362.683,362.0664,362.6736,3551.0
2021-04-28 12:50:00,382.21,382.28,381.71,381.82,2599.0,362.5977,362.6641,362.1233,362.2277,2599.0
2021-04-28 13:00:00,381.94,381.94,381.35,381.42,7533.0,362.3415,362.3415,361.7818,361.8482,7533.0
2021-04-28 13:10:00,381.33,381.55,381.09,381.55,4617.0,361.7628,361.9715,361.5351,361.9715,4617.0
2021-04-28 13:20:00,381.73,381.87,381.29,381.39,6804.0,362.1423,362.2751,361.7249,361.8197,6804.0
2021-04-28 13:30:00,381.36,381.67,381.35,381.45,2525.0,361.7913,362.0854,361.7818,361.8767,2525.0
2021-04-28 13:40:00,381.61,381.61,380.58,380.71,8529.0,362.0284,362.0284,361.0513,361.1746,8529.0
2021-04-28 13:50:00,380.63,380.74,380.1,380.19,9320.0,361.0987,361.2031,360.5959,360.6813,9320.0
2021-04-28 14:00:00,380.19,381.02,379.95,380.2,13737.0,360.6813,361.4687,360.4536,360.6908,13737.0
2021-04-28 14:10:00,380.15,380.41,380.15,380.19,4409.0,360.6434,360.89,360.6434,360.6813,4409.0
2021-04-28 14:20:00,380.13,380.62,380.07,380.36,24336.0,360.6244,361.0892,360.5675,360.8426,24336.0
2021-04-28 14:30:00,380.38,381.4,379.84,381.27,57007.0,360.8616,361.8292,360.3493,361.7059,57007.0
2021-04-28 14:40:00,381.37,381.55,380.71,381.32,8489.0,361.8008,361.9715,361.1746,361.7533,8489.0
2021-04-28 14:50:00,381.41,381.8,381.17,381.33,5460.0,361.8387,362.2087,361.611,361.7628,5460.0
2021-04-28 15:00:00,381.31,381.56,380.73,380.73,10048.0,361.7438,361.981,361.1936,361.1936,10048.0
2021-04-28 15:10:00,380.62,380.73,379.85,380.1,14260.0,361.0892,361.1936,360.3588,360.5959,14260.0
2021-04-28 15:20:00,380.03,380.07,379.75,379.92,8447.0,360.5295,360.5675,360.2639,360.4252,8447.0
2021-04-28 15:30:00,379.89,380.78,379.87,380.64,17583.0,360.3967,361.241,360.3777,361.1082,17583.0
2021-04-28 15:40:00,380.82,380.94,380.12,380.12,13644.0,361.279,361.3928,360.6149,360.6149,13644.0
2021-04-28 15:50:00,380.28,380.34,379.55,379.93,52931.0,360.7667,360.8236,360.0742,360.4347,52931.0
2021-04-29 09:30:00,382.84,382.84,377.88,379.45,40182.0,363.1953,363.1953,358.4898,359.9793,40182.0
2021-04-29 09:40:00,379.65,380.01,376.51,376.73,18765.0,360.169,360.5106,357.1901,357.3989,18765.0
2021-04-29 09:50:00,377.32,377.8,376.6,376.6,22435.0,357.9586,358.414,357.2755,357.2755,22435.0
2021-04-29 10:00:00,376.84,377.26,376.13,376.72,20179.0,357.5032,357.9017,356.8296,357.3894,20179.0
2021-04-29 10:10:00,376.83,377.79,376.72,377.37,16139.0,357.4937,358.4045,357.3894,358.006,16139.0
2021-04-29 10:20:00,377.07,377.13,375.74,376.01,10325.0,357.7214,357.7783,356.4597,356.7158,10325.0
2021-04-29 10:30:00,376.07,376.19,372.46,373.0,45204.0,356.7727,356.8866,353.348,353.8603,45204.0
2021-04-29 10:40:00,372.84,373.44,372.07,372.39,43905.0,353.7085,354.2777,352.978,353.2816,43905.0
2021-04-29 10:50:00,372.44,373.36,372.33,372.83,16296.0,353.329,354.2018,353.2246,353.699,16296.0
2021-04-29 11:00:00,372.7,374.61,372.49,374.49,22036.0,353.5756,355.3876,353.3764,355.2738,22036.0
2021-04-29 11:10:00,374.67,375.07,373.63,373.96,15411.0,355.4446,355.824,354.4579,354.771,15411.0
2021-04-29 11:20:00,373.71,375.19,373.71,374.93,10002.0,354.5338,355.9379,354.5338,355.6912,10002.0
2021-04-29 11:30:00,374.9,375.05,374.49,374.53,9366.0,355.6628,355.8051,355.2738,355.3117,9366.0
2021-04-29 11:40:00,374.6,375.04,374.27,374.32,8217.0,355.3782,355.7956,355.0651,355.1125,8217.0
2021-04-29 11:50:00,374.37,375.3,374.02,374.84,10445.0,355.16,356.0422,354.8279,355.6058,10445.0
2021-04-29 12:00:00,374.7,374.7,373.29,373.87,6302.0,355.473,355.473,354.1354,354.6856,6302.0
2021-04-29 12:10:00,373.79,374.05,373.39,373.81,8049.0,354.6097,354.8564,354.2302,354.6287,8049.0
2021-04-29 12:20:00,373.7,373.85,372.82,373.09,11872.0,354.5243,354.6666,353.6895,353.9456,11872.0
2021-04-29 12:30:00,373.06,374.04,372.92,373.44,13470.0,353.9172,354.8469,353.7844,354.2777,13470.0
2021-04-29 12:40:00,373.51,374.24,373.51,373.96,9649.0,354.3441,355.0366,354.3441,354.771,9649.0
2021-04-29 12:50:00,374.03,374.22,373.59,373.71,11802.0,354.8374,355.0177,354.42,354.5338,11802.0
2021-04-29 13:00:00,373.81,373.91,373.33,373.83,7070.0,354.6287,354.7236,354.1733,354.6477,7070.0
2021-04-29 13:10:00,373.97,374.33,373.85,374.08,7289.0,354.7805,355.122,354.6666,354.8848,7289.0
2021-04-29 13:20:00,373.9,374.18,373.73,374.13,5262.0,354.7141,354.9797,354.5528,354.9323,5262.0
2021-04-29 13:30:00,374.21,374.33,373.89,373.89,6591.0,355.0082,355.122,354.7046,354.7046,6591.0
2021-04-29 13:40:00,374.09,374.6,373.73,374.6,8154.0,354.8943,355.3782,354.5528,355.3782,8154.0
2021-04-29 13:50:00,374.67,374.78,374.08,374.19,9849.0,355.4446,355.5489,354.8848,354.9892,9849.0
2021-04-29 14:00:00,374.3,374.77,374.29,374.72,8303.0,355.0935,355.5394,355.0841,355.492,8303.0
2021-04-29 14:10:00,374.65,375.52,374.64,375.44,13250.0,355.4256,356.2509,355.4161,356.1751,13250.0
2021-04-29 14:20:00,375.55,375.62,375.08,375.32,10598.0,356.2794,356.3458,355.8335,356.0612,10598.0
2021-04-29 14:30:00,375.39,375.44,375.01,375.44,10842.0,356.1276,356.1751,355.7671,356.1751,10842.0
2021-04-29 14:40:00,375.41,376.46,375.22,375.54,13036.0,356.1466,357.1427,355.9663,356.2699,13036.0
2021-04-29 14:50:00,375.68,375.85,375.48,375.55,12676.0,356.4027,356.564,356.213,356.2794,12676.0
2021-04-29 15:00:00,375.62,376.24,375.36,376.24,17258.0,356.3458,356.934,356.0992,356.934,17258.0
2021-04-29 15:10:00,376.29,376.29,375.77,375.84,14109.0,356.9814,356.9814,356.4881,356.5545,14109.0
2021-04-29 15:20:00,375.9,375.93,375.08,375.38,11172.0,356.6114,356.6399,355.8335,356.1181,11172.0
2021-04-29 15:30:00,375.4,375.75,375.22,375.22,13734.0,356.1371,356.4691,355.9663,355.9663,13734.0
2021-04-29 15:40:00,375.32,376.1,374.8,376.03,37956.0,356.0612,356.8012,355.5679,356.7348,37956.0
2021-04-29 15:50:00,375.9,376.52,375.57,376.39,59990.0,356.6114,357.1996,356.2984,357.0763,59990.0
2021-04-30 09:30:00,372.55,372.93,371.01,371.8,33998.0,353.4333,353.7938,351.9724,352.7218,33998.0
2021-04-30 09:40:00,371.44,372.36,371.08,372.36,12222.0,352.3803,353.2531,352.0388,353.2531,12222.0
2021-04-30 09:50:00,372.32,372.95,371.97,372.64,9909.0,353.2151,353.8128,352.8831,353.5187,9909.0
2021-04-30 10:00:00,372.74,373.06,372.0,372.35,13204.0,353.6136,353.9172,352.9116,353.2436,13204.0
2021-04-30 10:10:00,372.38,373.53,372.38,373.37,13819.0,353.2721,354.3631,353.2721,354.2113,13819.0
2021-04-30 10:20:00,373.38,373.39,372.15,373.03,8459.0,354.2208,354.2302,353.0539,353.8887,8459.0
2021-04-30 10:30:00,372.69,372.9,371.02,371.23,9101.0,353.5662,353.7654,351.9819,352.1811,9101.0
2021-04-30 10:40:00,371.14,371.41,370.38,370.38,12502.0,352.0957,352.3518,351.3747,351.3747,12502.0
2021-04-30 10:50:00,370.35,370.96,370.29,370.89,6613.0,351.3462,351.9249,351.2893,351.8585,6613.0
2021-04-30 11:00:00,370.93,370.93,369.66,369.73,14466.0,351.8965,351.8965,350.6916,350.758,14466.0
2021-04-30 11:10:00,369.67,370.01,368.92,369.2,20830.0,350.7011,351.0237,349.9896,350.2552,20830.0
2021-04-30 11:20:00,369.28,369.97,369.26,369.59,9104.0,350.3311,350.9857,350.3122,350.6252,9104.0
2021-04-30 11:30:00,369.56,369.61,368.98,368.99,11221.0,350.5968,350.6442,350.0465,350.056,11221.0
2021-04-30 11:40:00,369.03,369.46,368.6,369.46,8276.0,350.094,350.5019,349.686,350.5019,8276.0
2021-04-30 11:50:00,369.37,369.41,368.88,368.88,10508.0,350.4165,350.4545,349.9517,349.9517,10508.0
2021-04-30 12:00:00,368.96,369.11,368.76,369.11,8224.0,350.0276,350.1699,349.8378,350.1699,8224.0
2021-04-30 12:10:00,369.11,369.51,369.1,369.14,7262.0,350.1699,350.5493,350.1604,350.1983,7262.0
2021-04-30 12:20:00,369.35,370.12,369.19,370.02,9124.0,350.3975,351.128,350.2458,351.0332,9124.0
2021-04-30 12:30:00,370.0,370.46,369.94,370.36,9547.0,351.0142,351.4506,350.9573,351.3557,9547.0
2021-04-30 12:40:00,370.35,370.61,370.05,370.56,4769.0,351.3462,351.5929,351.0616,351.5455,4769.0
2021-04-30 12:50:00,370.54,370.96,370.32,370.84,4004.0,351.5265,351.9249,351.3178,351.8111,4004.0
2021-04-30 13:00:00,370.81,371.58,370.67,371.4,6264.0,351.7826,352.5131,351.6498,352.3424,6264.0
2021-04-30 13:10:00,371.33,371.47,370.78,370.81,9628.0,352.2759,352.4088,351.7542,351.7826,9628.0
2021-04-30 13:20:00,370.86,371.22,370.66,370.86,12790.0,351.8301,352.1716,351.6403,351.8301,12790.0
2021-04-30 13:30:00,370.94,371.38,370.87,371.23,15209.0,351.906,352.3234,351.8396,352.1811,15209.0
2021-04-30 13:40:00,371.38,371.6,370.5,370.7,9376.0,352.3234,352.5321,351.4885,351.6783,9376.0
2021-04-30 13:50:00,370.71,370.74,369.71,369.84,12719.0,351.6878,351.7162,350.7391,350.8624,12719.0
2021-04-30 14:00:00,369.74,370.06,369.58,369.87,11879.0,350.7675,351.0711,350.6157,350.8909,11879.0
2021-04-30 14:10:00,369.84,370.36,369.62,370.2,11460.0,350.8624,351.3557,350.6537,351.2039,11460.0
2021-04-30 14:20:00,370.2,370.65,369.83,370.65,16352.0,351.2039,351.6308,350.8529,351.6308,16352.0
2021-04-30 14:30:00,370.43,370.61,370.16,370.42,9052.0,351.4221,351.5929,351.166,351.4126,9052.0
2021-04-30 14:40:00,370.26,370.65,370.07,370.08,12011.0,351.2609,351.6308,351.0806,351.0901,12011.0
2021-04-30 14:50:00,370.09,370.44,369.81,370.0,8892.0,351.0996,351.4316,350.8339,351.0142,8892.0
2021-04-30 15:00:00,370.09,370.52,370.03,370.21,8554.0,351.0996,351.5075,351.0427,351.2134,8554.0
2021-04-30 15:10:00,370.03,370.57,369.88,370.03,8676.0,351.0427,351.5549,350.9004,351.0427,8676.0
2021-04-30 15:20:00,370.04,370.97,369.97,370.97,25520.0,351.0521,351.9344,350.9857,351.9344,25520.0
2021-04-30 15:30:00,370.87,371.31,370.65,370.97,33550.0,351.8396,352.257,351.6308,351.9344,33550.0
2021-04-30 15:40:00,370.73,371.08,370.22,371.08,27258.0,351.7067,352.0388,351.2229,352.0388,27258.0
2021-04-30 15:50:00,370.93,371.75,370.49,370.93,108725.0,351.8965,352.6744,351.479,351.8965,108725.0
2021-05-03 09:30:00,376.5,377.48,374.85,376.52,51642.0,357.1807,358.1104,355.6153,357.1996,51642.0
2021-05-03 09:40:00,376.68,377.75,375.53,376.76,15079.0,357.3514,358.3665,356.2604,357.4273,15079.0
2021-05-03 09:50:00,376.62,377.49,376.17,376.76,12814.0,357.2945,358.1199,356.8676,357.4273,12814.0
2021-05-03 10:00:00,376.65,376.98,373.94,374.0,15387.0,357.323,357.636,354.752,354.8089,15387.0
2021-05-03 10:10:00,374.01,374.02,372.0,372.33,10310.0,354.8184,354.8279,352.9116,353.2246,10310.0
2021-05-03 10:20:00,372.25,372.9,371.88,372.35,10457.0,353.1487,353.7654,352.7977,353.2436,10457.0
2021-05-03 10:30:00,372.11,372.7,371.98,372.21,10487.0,353.0159,353.5756,352.8926,353.1108,10487.0
2021-05-03 10:40:00,372.13,373.3,372.13,372.93,14893.0,353.0349,354.1449,353.0349,353.7938,14893.0
2021-05-03 10:50:00,372.83,373.5,372.38,373.47,11402.0,353.699,354.3346,353.2721,354.3061,11402.0
2021-05-03 11:00:00,373.17,374.05,372.9,373.98,7252.0,354.0215,354.8564,353.7654,354.79,7252.0
2021-05-03 11:10:00,373.91,374.96,373.61,374.67,8414.0,354.7236,355.7197,354.439,355.4446,8414.0
2021-05-03 11:20:00,374.75,375.05,373.76,374.03,11143.0,355.5205,355.8051,354.5813,354.8374,11143.0
2021-05-03 11:30:00,374.01,374.73,373.83,374.65,8412.0,354.8184,355.5015,354.6477,355.4256,8412.0
2021-05-03 11:40:00,374.57,374.76,373.9,373.93,11987.0,355.3497,355.5299,354.7141,354.7425,11987.0
2021-05-03 11:50:00,374.09,374.11,373.55,373.62,8419.0,354.8943,354.9133,354.382,354.4484,8419.0
2021-05-03 12:00:00,373.68,373.91,373.19,373.25,7374.0,354.5054,354.7236,354.0405,354.0974,7374.0
2021-05-03 12:10:00,373.35,373.46,373.01,373.29,8393.0,354.1923,354.2967,353.8697,354.1354,8393.0
2021-05-03 12:20:00,373.29,373.56,373.08,373.56,6350.0,354.1354,354.3915,353.9361,354.3915,6350.0
2021-05-03 12:30:00,373.69,373.69,373.03,373.13,5270.0,354.5148,354.5148,353.8887,353.9836,5270.0
2021-05-03 12:40:00,373.11,373.51,373.11,373.46,6777.0,353.9646,354.3441,353.9646,354.2967,6777.0
2021-05-03 12:50:00,373.46,373.48,372.91,372.93,7075.0,354.2967,354.3156,353.7749,353.7938,7075.0
2021-05-03 13:00:00,373.05,373.2,372.62,373.03,12004.0,353.9077,354.05,353.4998,353.8887,12004.0
2021-05-03 13:10:00,372.96,373.43,372.88,373.38,5675.0,353.8223,354.2682,353.7464,354.2208,5675.0
2021-05-03 13:20:00,373.62,373.62,372.81,372.83,7484.0,354.4484,354.4484,353.68,353.699,7484.0
2021-05-03 13:30:00,372.86,373.05,372.68,372.98,9118.0,353.7274,353.9077,353.5567,353.8413,9118.0
2021-05-03 13:40:00,372.95,372.99,372.72,372.83,9230.0,353.8128,353.8508,353.5946,353.699,9230.0
2021-05-03 13:50:00,372.7,373.01,372.56,372.85,11928.0,353.5756,353.8697,353.4428,353.718,11928.0
2021-05-03 14:00:00,373.12,373.97,373.05,373.89,12126.0,353.9741,354.7805,353.9077,354.7046,12126.0
2021-05-03 14:10:00,373.86,374.09,373.7,373.96,8139.0,354.6761,354.8943,354.5243,354.771,8139.0
2021-05-03 14:20:00,374.03,374.76,373.93,374.46,13742.0,354.8374,355.5299,354.7425,355.2453,13742.0
2021-05-03 14:30:00,374.56,374.95,374.56,374.63,5545.0,355.3402,355.7102,355.3402,355.4066,5545.0
2021-05-03 14:40:00,374.6,374.88,374.58,374.66,5966.0,355.3782,355.6438,355.3592,355.4351,5966.0
2021-05-03 14:50:00,374.85,375.02,374.75,375.01,7344.0,355.6153,355.7766,355.5205,355.7671,7344.0
2021-05-03 15:00:00,374.75,374.79,374.5,374.51,6531.0,355.5205,355.5584,355.2833,355.2928,6531.0
2021-05-03 15:10:00,374.48,374.65,374.06,374.37,6168.0,355.2643,355.4256,354.8659,355.16,6168.0
2021-05-03 15:20:00,374.23,374.37,373.89,374.16,8176.0,355.0271,355.16,354.7046,354.9607,8176.0
2021-05-03 15:30:00,374.16,374.3,373.86,374.05,12930.0,354.9607,355.0935,354.6761,354.8564,12930.0
2021-05-03 15:40:00,374.08,374.27,373.56,373.92,14065.0,354.8848,355.0651,354.3915,354.733,14065.0
2021-05-03 15:50:00,373.92,373.92,373.31,373.74,50194.0,354.733,354.733,354.1543,354.5623,50194.0
2021-05-04 09:30:00,371.85,372.65,370.03,370.95,32039.0,352.7693,353.5282,351.0427,351.9154,32039.0
2021-05-04 09:40:00,371.12,371.18,368.97,369.09,15733.0,352.0767,352.1336,350.037,350.1509,15733.0
2021-05-04 09:50:00,368.91,369.33,367.87,368.53,18625.0,349.9801,350.3786,348.9935,349.6196,18625.0
2021-05-04 10:00:00,368.32,370.09,368.32,370.09,30371.0,349.4204,351.0996,349.4204,351.0996,30371.0
2021-05-04 10:10:00,369.84,371.74,369.42,371.44,17227.0,350.8624,352.6649,350.464,352.3803,17227.0
2021-05-04 10:20:00,371.44,373.62,371.02,373.56,15870.0,352.3803,354.4484,351.9819,354.3915,15870.0
2021-05-04 10:30:00,373.56,375.0,373.43,374.77,24978.0,354.3915,355.7576,354.2682,355.5394,24978.0
2021-05-04 10:40:00,374.77,375.07,373.52,374.0,12499.0,355.5394,355.824,354.3536,354.8089,12499.0
2021-05-04 10:50:00,373.81,373.85,372.77,373.21,9987.0,354.6287,354.6666,353.6421,354.0595,9987.0
2021-05-04 11:00:00,373.0,373.65,372.2,373.31,10749.0,353.8603,354.4769,353.1013,354.1543,10749.0
2021-05-04 11:10:00,373.58,373.58,372.11,372.51,9479.0,354.4105,354.4105,353.0159,353.3954,9479.0
2021-05-04 11:20:00,372.41,374.24,372.37,374.24,17456.0,353.3005,355.0366,353.2626,355.0366,17456.0
2021-05-04 11:30:00,374.13,375.4,373.91,375.4,19224.0,354.9323,356.1371,354.7236,356.1371,19224.0
2021-05-04 11:40:00,375.28,375.93,374.79,375.52,20731.0,356.0233,356.6399,355.5584,356.2509,20731.0
2021-05-04 11:50:00,375.62,375.62,374.16,374.38,14190.0,356.3458,356.3458,354.9607,355.1694,14190.0
2021-05-04 12:00:00,374.42,375.94,374.36,375.84,14064.0,355.2074,356.6494,355.1505,356.5545,14064.0
2021-05-04 12:10:00,375.94,377.84,375.93,377.35,26222.0,356.6494,358.4519,356.6399,357.987,26222.0
2021-05-04 12:20:00,377.48,378.3,377.18,378.03,24384.0,358.1104,358.8883,357.8258,358.6321,24384.0
2021-05-04 12:30:00,377.98,378.52,377.51,377.76,17811.0,358.5847,359.097,358.1388,358.376,17811.0
2021-05-04 12:40:00,377.73,378.33,377.37,378.11,8619.0,358.3475,358.9168,358.006,358.708,8619.0
2021-05-04 12:50:00,378.13,378.99,378.13,378.93,11341.0,358.727,359.5429,358.727,359.486,11341.0
2021-05-04 13:00:00,378.8,379.99,378.59,379.91,23270.0,359.3626,360.4916,359.1634,360.4157,23270.0
2021-05-04 13:10:00,379.95,380.29,379.13,379.9,25280.0,360.4536,360.7762,359.6757,360.4062,25280.0
2021-05-04 13:20:00,379.91,380.86,379.9,380.46,15996.0,360.4157,361.3169,360.4062,360.9375,15996.0
2021-05-04 13:30:00,380.26,380.66,379.89,380.04,22776.0,360.7477,361.1272,360.3967,360.539,22776.0
2021-05-04 13:40:00,380.06,380.37,379.65,380.1,14567.0,360.558,360.8521,360.169,360.5959,14567.0
2021-05-04 13:50:00,380.23,380.75,379.85,380.62,12309.0,360.7193,361.2126,360.3588,361.0892,12309.0
2021-05-04 14:00:00,380.49,380.52,379.6,380.0,24705.0,360.9659,360.9944,360.1216,360.5011,24705.0
2021-05-04 14:10:00,380.25,381.0,380.14,380.64,12247.0,360.7382,361.4498,360.6339,361.1082,12247.0
2021-05-04 14:20:00,380.36,380.63,379.81,380.15,8775.0,360.8426,361.0987,360.3208,360.6434,8775.0
2021-05-04 14:30:00,380.38,380.44,380.07,380.11,9560.0,360.8616,360.9185,360.5675,360.6054,9560.0
2021-05-04 14:40:00,380.2,380.65,380.1,380.12,10123.0,360.6908,361.1177,360.5959,360.6149,10123.0
2021-05-04 14:50:00,380.31,380.58,380.17,380.26,12563.0,360.7952,361.0513,360.6623,360.7477,12563.0
2021-05-04 15:00:00,380.21,380.35,379.7,379.81,8779.0,360.7003,360.8331,360.2165,360.3208,8779.0
2021-05-04 15:10:00,379.81,379.98,379.31,379.37,10607.0,360.3208,360.4821,359.8465,359.9034,10607.0
2021-05-04 15:20:00,379.38,380.12,379.23,380.08,9956.0,359.9129,360.6149,359.7706,360.577,9956.0
2021-05-04 15:30:00,379.96,380.57,379.76,380.38,19809.0,360.4631,361.0418,360.2734,360.8616,19809.0
2021-05-04 15:40:00,380.31,380.44,379.25,379.35,27493.0,360.7952,360.9185,359.7895,359.8844,27493.0
2021-05-04 15:50:00,379.45,380.19,379.22,379.93,132694.0,359.9793,360.6813,359.7611,360.4347,132694.0
2021-05-05 09:30:00,382.66,382.74,378.92,380.65,40562.0,363.0246,363.1005,359.4765,361.1177,40562.0
2021-05-05 09:40:00,380.43,381.18,379.74,380.07,12180.0,360.909,361.6205,360.2544,360.5675,12180.0
2021-05-05 09:50:00,380.1,381.2,378.42,378.42,14766.0,360.5959,361.6395,359.0021,359.0021,14766.0
2021-05-05 10:00:00,378.51,378.76,376.45,376.53,17048.0,359.0875,359.3247,357.1332,357.2091,17048.0
2021-05-05 10:10:00,376.63,377.7,376.5,376.95,16832.0,357.304,358.3191,357.1807,357.6076,16832.0
2021-05-05 10:20:00,377.0,377.42,375.91,376.68,10875.0,357.655,358.0535,356.6209,357.3514,10875.0
2021-05-05 10:30:00,376.65,376.75,375.87,376.46,16725.0,357.323,357.4178,356.583,357.1427,16725.0
2021-05-05 10:40:00,376.41,377.2,375.85,377.1,24886.0,357.0953,357.8447,356.564,357.7499,24886.0
2021-05-05 10:50:00,377.35,378.3,377.09,378.24,15403.0,357.987,358.8883,357.7404,358.8314,15403.0
2021-05-05 11:00:00,378.37,379.81,378.29,379.81,22400.0,358.9547,360.3208,358.8788,360.3208,22400.0
2021-05-05 11:10:00,380.0,380.66,379.03,379.4,12057.0,360.5011,361.1272,359.5808,359.9319,12057.0
2021-05-05 11:20:00,379.11,379.71,379.11,379.23,11095.0,359.6567,360.2259,359.6567,359.7706,11095.0
2021-05-05 11:30:00,379.46,380.96,379.19,380.92,8968.0,359.9888,361.4118,359.7326,361.3739,8968.0
2021-05-05 11:40:00,380.76,381.78,380.73,381.58,12971.0,361.2221,362.1897,361.1936,362.0,12971.0
2021-05-05 11:50:00,381.64,382.11,381.52,382.11,12739.0,362.0569,362.5028,361.9431,362.5028,12739.0
2021-05-05 12:00:00,382.13,382.67,381.76,382.67,17930.0,362.5218,363.0341,362.1708,363.0341,17930.0
2021-05-05 12:10:00,382.43,382.77,382.19,382.29,8487.0,362.8064,363.1289,362.5787,362.6736,8487.0
2021-05-05 12:20:00,382.34,382.7,381.95,382.67,13012.0,362.721,363.0625,362.351,363.0341,13012.0
2021-05-05 12:30:00,382.61,383.03,382.42,382.67,10988.0,362.9771,363.3756,362.7969,363.0341,10988.0
2021-05-05 12:40:00,382.66,382.81,382.26,382.32,12634.0,363.0246,363.1669,362.6451,362.702,12634.0
2021-05-05 12:50:00,382.19,382.28,381.46,381.56,15235.0,362.5787,362.6641,361.8861,361.981,15235.0
2021-05-05 13:00:00,381.61,382.31,381.53,382.3,6613.0,362.0284,362.6925,361.9526,362.683,6613.0
2021-05-05 13:10:00,382.26,382.4,381.98,381.98,10081.0,362.6451,362.7779,362.3795,362.3795,10081.0
2021-05-05 13:20:00,381.86,382.06,381.17,381.34,10682.0,362.2656,362.4554,361.611,361.7723,10682.0
2021-05-05 13:30:00,381.24,381.69,381.07,381.5,8038.0,361.6774,362.1043,361.5162,361.9241,8038.0
2021-05-05 13:40:00,381.41,382.12,381.15,382.12,7407.0,361.8387,362.5123,361.5921,362.5123,7407.0
2021-05-05 13:50:00,382.12,382.26,381.75,381.9,7659.0,362.5123,362.6451,362.1613,362.3036,7659.0
2021-05-05 14:00:00,381.93,382.27,381.61,382.02,15440.0,362.332,362.6546,362.0284,362.4174,15440.0
2021-05-05 14:10:00,382.13,383.31,382.0,383.08,18806.0,362.5218,363.6412,362.3984,363.423,18806.0
2021-05-05 14:20:00,383.07,383.34,382.6,383.28,11269.0,363.4135,363.6697,362.9676,363.6128,11269.0
2021-05-05 14:30:00,383.27,383.31,382.44,382.44,18365.0,363.6033,363.6412,362.8159,362.8159,18365.0
2021-05-05 14:40:00,382.45,383.17,382.02,383.17,18268.0,362.8253,363.5084,362.4174,363.5084,18268.0
2021-05-05 14:50:00,383.04,383.17,382.17,382.43,18268.0,363.3851,363.5084,362.5597,362.8064,18268.0
2021-05-05 15:00:00,382.3,382.48,381.02,381.02,17191.0,362.683,362.8538,361.4687,361.4687,17191.0
2021-05-05 15:10:00,381.13,381.41,380.1,380.7,29915.0,361.5731,361.8387,360.5959,361.1651,29915.0
2021-05-05 15:20:00,380.67,380.8,379.68,380.27,29474.0,361.1367,361.26,360.1975,360.7572,29474.0
2021-05-05 15:30:00,380.51,380.51,379.43,380.06,23258.0,360.9849,360.9849,359.9603,360.558,23258.0
2021-05-05 15:40:00,380.03,380.03,379.15,379.34,32651.0,360.5295,360.5295,359.6947,359.8749,32651.0
2021-05-05 15:50:00,379.42,379.99,378.51,378.86,129872.0,359.9508,360.4916,359.0875,359.4196,129872.0
2021-05-06 09:30:00,379.84,382.26,378.62,382.13,38787.0,360.3493,362.6451,359.1919,362.5218,38787.0
2021-05-06 09:40:00,382.15,383.0,380.67,382.36,22384.0,362.5407,363.3471,361.1367,362.74,22384.0
2021-05-06 09:50:00,382.4,382.51,381.06,381.43,18841.0,362.7779,362.8823,361.5067,361.8577,18841.0
2021-05-06 10:00:00,380.98,382.08,380.56,381.35,19873.0,361.4308,362.4743,361.0323,361.7818,19873.0
2021-05-06 10:10:00,381.3,382.99,380.79,382.8,17472.0,361.7344,363.3376,361.2505,363.1574,17472.0
2021-05-06 10:20:00,382.7,384.0,381.84,384.0,20308.0,363.0625,364.2958,362.2466,364.2958,20308.0
2021-05-06 10:30:00,384.04,385.85,383.49,385.52,46169.0,364.3338,366.0509,363.812,365.7378,46169.0
2021-05-06 10:40:00,385.56,386.0,385.1,385.51,23451.0,365.7758,366.1932,365.3394,365.7283,23451.0
2021-05-06 10:50:00,385.67,387.58,385.67,387.57,35084.0,365.8801,367.6921,365.8801,367.6826,35084.0
2021-05-06 11:00:00,387.75,387.88,385.91,385.91,28087.0,367.8534,367.9767,366.1078,366.1078,28087.0
2021-05-06 11:10:00,385.9,387.76,385.85,387.66,26646.0,366.0983,367.8629,366.0509,367.768,26646.0
2021-05-06 11:20:00,387.69,388.41,387.56,388.18,51160.0,367.7965,368.4795,367.6731,368.2613,51160.0
2021-05-06 11:30:00,388.23,388.99,387.98,388.33,20170.0,368.3088,369.0298,368.0716,368.4036,20170.0
2021-05-06 11:40:00,388.41,389.39,388.32,389.0,37050.0,368.4795,369.4092,368.3941,369.0392,37050.0
2021-05-06 11:50:00,389.06,391.0,388.49,389.8,179318.0,369.0962,370.9366,368.5554,369.7982,179318.0
2021-05-06 12:00:00,389.78,390.15,389.07,389.35,38384.0,369.7792,370.1302,369.1057,369.3713,38384.0
2021-05-06 12:10:00,389.16,389.76,388.9,389.53,30162.0,369.191,369.7602,368.9444,369.5421,30162.0
2021-05-06 12:20:00,389.38,389.69,389.26,389.46,10594.0,369.3997,369.6938,369.2859,369.4756,10594.0
2021-05-06 12:30:00,389.41,389.41,388.52,388.9,16474.0,369.4282,369.4282,368.5839,368.9444,16474.0
2021-05-06 12:40:00,388.98,390.0,388.98,389.7,18631.0,369.0203,369.9879,369.0203,369.7033,18631.0
2021-05-06 12:50:00,389.89,390.04,389.3,389.3,18621.0,369.8836,370.0259,369.3239,369.3239,18621.0
2021-05-06 13:00:00,389.21,389.78,389.19,389.51,14554.0,369.2385,369.7792,369.2195,369.5231,14554.0
2021-05-06 13:10:00,389.57,389.8,388.9,389.32,19378.0,369.58,369.7982,368.9444,369.3428,19378.0
2021-05-06 13:20:00,389.45,389.53,388.7,388.74,25823.0,369.4662,369.5421,368.7546,368.7926,25823.0
2021-05-06 13:30:00,388.81,388.89,387.91,388.42,16309.0,368.859,368.9349,368.0052,368.489,16309.0
2021-05-06 13:40:00,388.29,388.39,387.78,387.88,16319.0,368.3657,368.4605,367.8818,367.9767,16319.0
2021-05-06 13:50:00,387.77,387.94,387.25,387.28,14971.0,367.8724,368.0336,367.379,367.4075,14971.0
2021-05-06 14:00:00,387.26,387.65,387.08,387.2,16754.0,367.3885,367.7585,367.2178,367.3316,16754.0
2021-05-06 14:10:00,387.26,387.54,386.48,386.48,17892.0,367.3885,367.6542,366.6486,366.6486,17892.0
2021-05-06 14:20:00,386.32,386.97,386.03,386.35,14592.0,366.4968,367.1134,366.2216,366.5252,14592.0
2021-05-06 14:30:00,386.27,386.53,385.96,386.28,9437.0,366.4493,366.696,366.1552,366.4588,9437.0
2021-05-06 14:40:00,386.07,386.63,386.0,386.56,14492.0,366.2596,366.7909,366.1932,366.7244,14492.0
2021-05-06 14:50:00,386.54,387.19,386.31,386.56,13136.0,366.7055,367.3221,366.4873,366.7244,13136.0
2021-05-06 15:00:00,386.75,387.09,386.16,387.02,10454.0,366.9047,367.2273,366.345,367.1608,10454.0
2021-05-06 15:10:00,387.02,387.56,386.74,387.22,16404.0,367.1608,367.6731,366.8952,367.3506,16404.0
2021-05-06 15:20:00,387.16,388.15,387.03,387.86,26391.0,367.2937,368.2329,367.1703,367.9577,26391.0
2021-05-06 15:30:00,387.98,388.79,387.92,388.64,20830.0,368.0716,368.84,368.0147,368.6977,20830.0
2021-05-06 15:40:00,388.63,389.25,388.63,389.25,33534.0,368.6882,369.2764,368.6882,369.2764,33534.0
2021-05-06 15:50:00,389.21,390.47,389.17,390.0,104135.0,369.2385,370.4338,369.2005,369.9879,104135.0
2021-05-07 09:30:00,387.81,389.01,384.33,385.9,59716.0,367.9103,369.0487,364.6089,366.0983,59716.0
2021-05-07 09:40:00,386.5,389.14,386.5,389.1,30074.0,366.6675,369.1721,366.6675,369.1341,30074.0
2021-05-07 09:50:00,389.12,389.36,388.2,388.89,16666.0,369.1531,369.3808,368.2803,368.9349,16666.0
2021-05-07 10:00:00,388.98,390.55,388.98,390.55,16225.0,369.0203,370.5097,369.0203,370.5097,16225.0
2021-05-07 10:10:00,390.6,391.65,390.32,390.94,28632.0,370.5571,371.5533,370.2915,370.8797,28632.0
2021-05-07 10:20:00,390.73,391.23,390.3,391.06,17877.0,370.6805,371.1548,370.2725,370.9935,17877.0
2021-05-07 10:30:00,391.14,391.67,390.5,391.66,13009.0,371.0694,371.5722,370.4623,371.5628,13009.0
2021-05-07 10:40:00,391.66,393.2,391.47,393.09,28335.0,371.5628,373.0237,371.3825,372.9194,28335.0
2021-05-07 10:50:00,393.16,393.31,392.88,393.02,14576.0,372.9858,373.1281,372.7202,372.853,14576.0
2021-05-07 11:00:00,393.11,393.5,393.0,393.25,12952.0,372.9383,373.3083,372.834,373.0712,12952.0
2021-05-07 11:10:00,393.4,393.87,392.8,393.23,16772.0,373.2135,373.6594,372.6443,373.0522,16772.0
2021-05-07 11:20:00,393.19,393.19,392.06,392.13,16707.0,373.0142,373.0142,371.9422,372.0086,16707.0
2021-05-07 11:30:00,392.14,392.99,391.85,392.41,18587.0,372.0181,372.8245,371.743,372.2743,18587.0
2021-05-07 11:40:00,392.48,393.64,392.42,393.43,14584.0,372.3407,373.4412,372.2838,373.2419,14584.0
2021-05-07 11:50:00,393.44,394.3,393.19,393.47,12791.0,373.2514,374.0673,373.0142,373.2799,12791.0
2021-05-07 12:00:00,393.36,394.51,393.29,394.47,9547.0,373.1755,374.2665,373.1091,374.2286,9547.0
2021-05-07 12:10:00,394.43,394.73,394.01,394.73,10517.0,374.1906,374.4752,373.7922,374.4752,10517.0
2021-05-07 12:20:00,394.61,395.41,394.46,395.41,16794.0,374.3614,375.1203,374.2191,375.1203,16794.0
2021-05-07 12:30:00,395.37,395.48,394.97,395.13,11240.0,375.0824,375.1867,374.7029,374.8547,11240.0
2021-05-07 12:40:00,395.2,395.54,395.09,395.54,12327.0,374.9211,375.2437,374.8168,375.2437,12327.0
2021-05-07 12:50:00,395.59,396.37,395.32,396.31,19710.0,375.2911,376.0311,375.0349,375.9741,19710.0
2021-05-07 13:00:00,396.47,396.9,396.24,396.5,20801.0,376.1259,376.5339,375.9077,376.1544,20801.0
2021-05-07 13:10:00,396.68,396.68,395.46,395.46,12371.0,376.3252,376.3252,375.1678,375.1678,12371.0
2021-05-07 13:20:00,395.42,396.16,395.42,395.75,10495.0,375.1298,375.8318,375.1298,375.4429,10495.0
2021-05-07 13:30:00,395.63,396.31,395.63,395.65,9613.0,375.329,375.9741,375.329,375.348,9613.0
2021-05-07 13:40:00,395.65,395.84,395.07,395.22,10790.0,375.348,375.5283,374.7978,374.9401,10790.0
2021-05-07 13:50:00,395.23,395.83,395.1,395.7,16560.0,374.9496,375.5188,374.8262,375.3954,16560.0
2021-05-07 14:00:00,395.81,395.81,394.99,395.43,8157.0,375.4998,375.4998,374.7219,375.1393,8157.0
2021-05-07 14:10:00,395.64,396.08,395.41,395.99,10265.0,375.3385,375.756,375.1203,375.6706,10265.0
2021-05-07 14:20:00,395.94,396.8,395.81,396.63,11367.0,375.6231,376.439,375.4998,376.2777,11367.0
2021-05-07 14:30:00,396.51,396.61,395.82,396.11,22042.0,376.1639,376.2588,375.5093,375.7844,22042.0
2021-05-07 14:40:00,396.03,396.14,395.23,395.23,32106.0,375.7085,375.8129,374.9496,374.9496,32106.0
2021-05-07 14:50:00,395.34,395.72,394.92,395.23,17015.0,375.0539,375.4144,374.6555,374.9496,17015.0
2021-05-07 15:00:00,395.12,395.12,394.46,394.67,11692.0,374.8452,374.8452,374.2191,374.4183,11692.0
2021-05-07 15:10:00,394.64,394.75,394.11,394.19,16894.0,374.3898,374.4942,373.887,373.9629,16894.0
2021-05-07 15:20:00,394.12,394.13,393.37,393.8,28226.0,373.8965,373.906,373.185,373.5929,28226.0
2021-05-07 15:30:00,393.7,393.99,393.37,393.56,57676.0,373.4981,373.7732,373.185,373.3653,57676.0
2021-05-07 15:40:00,393.59,393.9,393.33,393.88,41038.0,373.3937,373.6878,373.1471,373.6688,41038.0
2021-05-07 15:50:00,393.91,394.59,393.6,394.21,138081.0,373.6973,374.3424,373.4032,373.9819,138081.0
2021-05-10 09:30:00,398.0,398.25,395.0,395.64,82714.0,377.5774,377.8146,374.7314,375.3385,82714.0
2021-05-10 09:40:00,395.81,398.0,395.81,397.35,33133.0,375.4998,377.5774,375.4998,376.9608,33133.0
2021-05-10 09:50:00,397.19,398.81,396.52,398.81,29524.0,376.809,378.3459,376.1734,378.3459,29524.0
2021-05-10 10:00:00,398.79,399.67,398.01,399.57,34888.0,378.3269,379.1617,377.5869,379.0669,34888.0
2021-05-10 10:10:00,399.52,400.34,399.16,399.66,56503.0,379.0194,379.7974,378.6779,379.1522,56503.0
2021-05-10 10:20:00,399.76,399.76,397.7,397.92,32913.0,379.2471,379.2471,377.2928,377.5015,32913.0
2021-05-10 10:30:00,397.92,398.13,396.12,396.69,29490.0,377.5015,377.7008,375.7939,376.3346,29490.0
2021-05-10 10:40:00,396.71,396.8,394.78,394.87,28260.0,376.3536,376.439,374.5227,374.608,28260.0
2021-05-10 10:50:00,394.99,397.29,394.87,397.18,24628.0,374.7219,376.9039,374.608,376.7995,24628.0
2021-05-10 11:00:00,397.29,397.72,396.97,397.05,24416.0,376.9039,377.3118,376.6003,376.6762,24416.0
2021-05-10 11:10:00,396.67,397.22,396.12,397.19,17474.0,376.3157,376.8375,375.7939,376.809,17474.0
2021-05-10 11:20:00,397.05,398.13,396.92,397.87,13946.0,376.6762,377.7008,376.5528,377.4541,13946.0
2021-05-10 11:30:00,398.1,398.19,397.75,398.02,22339.0,377.6723,377.7577,377.3403,377.5964,22339.0
2021-05-10 11:40:00,397.9,398.4,396.91,396.91,15444.0,377.4826,377.9569,376.5434,376.5434,15444.0
2021-05-10 11:50:00,396.9,397.38,396.57,396.85,10344.0,376.5339,376.9892,376.2208,376.4864,10344.0
2021-05-10 12:00:00,396.6,396.67,396.0,396.02,6751.0,376.2493,376.3157,375.6801,375.699,6751.0
2021-05-10 12:10:00,396.09,396.68,395.96,396.54,17237.0,375.7654,376.3252,375.6421,376.1923,17237.0
2021-05-10 12:20:00,396.4,396.71,395.15,395.19,15048.0,376.0595,376.3536,374.8737,374.9116,15048.0
2021-05-10 12:30:00,395.25,395.7,395.25,395.57,6519.0,374.9685,375.3954,374.9685,375.2721,6519.0
2021-05-10 12:40:00,395.6,395.68,395.26,395.34,5051.0,375.3006,375.3765,374.978,375.0539,5051.0
2021-05-10 12:50:00,395.33,395.55,395.03,395.19,5667.0,375.0444,375.2531,374.7598,374.9116,5667.0
2021-05-10 13:00:00,395.26,395.66,394.93,395.49,12568.0,374.978,375.3575,374.665,375.1962,12568.0
2021-05-10 13:10:00,395.35,395.77,394.77,394.96,11750.0,375.0634,375.4619,374.5132,374.6934,11750.0
2021-05-10 13:20:00,394.93,395.12,394.5,394.51,22236.0,374.665,374.8452,374.257,374.2665,22236.0
2021-05-10 13:30:00,394.57,394.57,393.7,393.99,20119.0,374.3234,374.3234,373.4981,373.7732,20119.0
2021-05-10 13:40:00,393.88,394.5,393.6,394.46,15071.0,373.6688,374.257,373.4032,374.2191,15071.0
2021-05-10 13:50:00,394.44,394.64,394.1,394.26,14837.0,374.2001,374.3898,373.8775,374.0293,14837.0
2021-05-10 14:00:00,394.22,395.0,394.04,394.94,16447.0,373.9914,374.7314,373.8206,374.6744,16447.0
2021-05-10 14:10:00,394.88,395.16,393.43,393.7,30983.0,374.6175,374.8832,373.2419,373.4981,30983.0
2021-05-10 14:20:00,393.69,394.1,393.07,393.53,48168.0,373.4886,373.8775,372.9004,373.3368,48168.0
2021-05-10 14:30:00,393.6,393.8,393.14,393.33,10585.0,373.4032,373.5929,372.9668,373.1471,10585.0
2021-05-10 14:40:00,393.33,393.38,392.54,392.75,18186.0,373.1471,373.1945,372.3976,372.5968,18186.0
2021-05-10 14:50:00,392.74,392.74,391.55,392.35,17911.0,372.5873,372.5873,371.4584,372.2173,17911.0
2021-05-10 15:00:00,392.26,392.72,391.79,392.06,15958.0,372.132,372.5684,371.6861,371.9422,15958.0
2021-05-10 15:10:00,391.98,392.91,391.98,392.32,16329.0,371.8663,372.7486,371.8663,372.1889,16329.0
2021-05-10 15:20:00,392.26,392.63,391.72,392.54,16767.0,372.132,372.483,371.6197,372.3976,16767.0
2021-05-10 15:30:00,392.45,392.75,392.15,392.41,17826.0,372.3122,372.5968,372.0276,372.2743,17826.0
2021-05-10 15:40:00,392.49,392.92,391.79,392.01,23480.0,372.3502,372.7581,371.6861,371.8948,23480.0
2021-05-10 15:50:00,392.18,392.44,391.28,391.62,64302.0,372.0561,372.3027,371.2023,371.5248,64302.0
2021-05-11 09:30:00,386.22,387.55,380.53,381.7,110503.0,366.4019,367.6637,361.0039,362.1138,110503.0
2021-05-11 09:40:00,381.96,387.32,381.0,386.81,29982.0,362.3605,367.4455,361.4498,366.9616,29982.0
2021-05-11 09:50:00,386.9,388.97,386.59,388.76,18416.0,367.047,369.0108,366.7529,368.8116,18416.0
2021-05-11 10:00:00,388.72,389.18,384.93,384.94,25323.0,368.7736,369.21,365.1781,365.1876,25323.0
2021-05-11 10:10:00,384.81,385.08,382.57,382.57,16517.0,365.0642,365.3204,362.9392,362.9392,16517.0
2021-05-11 10:20:00,382.59,383.6,381.13,381.82,27196.0,362.9582,363.9163,361.5731,362.2277,27196.0
2021-05-11 10:30:00,381.88,382.63,378.6,379.34,34546.0,362.2846,362.9961,359.1729,359.8749,34546.0
2021-05-11 10:40:00,379.23,380.47,377.51,379.53,28033.0,359.7706,360.9469,358.1388,360.0552,28033.0
2021-05-11 10:50:00,379.51,380.51,379.3,379.69,16273.0,360.0362,360.9849,359.837,360.207,16273.0
2021-05-11 11:00:00,379.9,379.9,378.05,379.22,17013.0,360.4062,360.4062,358.6511,359.7611,17013.0
2021-05-11 11:10:00,379.1,381.45,378.62,381.45,18206.0,359.6472,361.8767,359.1919,361.8767,18206.0
2021-05-11 11:20:00,381.46,381.77,380.81,381.75,18470.0,361.8861,362.1802,361.2695,362.1613,18470.0
2021-05-11 11:30:00,381.57,382.07,381.4,381.67,18173.0,361.9905,362.4648,361.8292,362.0854,18173.0
2021-05-11 11:40:00,381.67,381.98,380.45,381.91,23192.0,362.0854,362.3795,360.928,362.3131,23192.0
2021-05-11 11:50:00,381.83,382.32,381.56,381.94,12488.0,362.2372,362.702,361.981,362.3415,12488.0
2021-05-11 12:00:00,381.73,381.76,380.71,380.79,17286.0,362.1423,362.1708,361.1746,361.2505,17286.0
2021-05-11 12:10:00,380.75,381.25,380.42,381.25,17670.0,361.2126,361.6869,360.8995,361.6869,17670.0
2021-05-11 12:20:00,381.31,382.04,381.12,381.28,30295.0,361.7438,362.4364,361.5636,361.7154,30295.0
2021-05-11 12:30:00,381.2,381.58,380.21,381.55,13768.0,361.6395,362.0,360.7003,361.9715,13768.0
2021-05-11 12:40:00,381.41,381.64,380.67,380.67,13495.0,361.8387,362.0569,361.1367,361.1367,13495.0
2021-05-11 12:50:00,381.03,381.03,379.99,380.57,16785.0,361.4782,361.4782,360.4916,361.0418,16785.0
2021-05-11 13:00:00,380.48,381.3,380.28,381.21,12503.0,360.9564,361.7344,360.7667,361.649,12503.0
2021-05-11 13:10:00,381.32,381.61,380.96,381.61,19348.0,361.7533,362.0284,361.4118,362.0284,19348.0
2021-05-11 13:20:00,381.69,382.29,381.41,382.25,6529.0,362.1043,362.6736,361.8387,362.6356,6529.0
2021-05-11 13:30:00,382.33,382.33,381.75,382.17,11216.0,362.7115,362.7115,362.1613,362.5597,11216.0
2021-05-11 13:40:00,382.08,382.29,381.93,382.26,12557.0,362.4743,362.6736,362.332,362.6451,12557.0
2021-05-11 13:50:00,382.12,383.08,381.49,383.07,9218.0,362.5123,363.423,361.9146,363.4135,9218.0
2021-05-11 14:00:00,383.3,383.65,382.26,382.41,15097.0,363.6317,363.9638,362.6451,362.7874,15097.0
2021-05-11 14:10:00,382.45,382.61,381.77,381.83,10900.0,362.8253,362.9771,362.1802,362.2372,10900.0
2021-05-11 14:20:00,382.06,383.53,382.06,383.53,7699.0,362.4554,363.8499,362.4554,363.8499,7699.0
2021-05-11 14:30:00,383.42,383.52,382.0,382.13,15837.0,363.7456,363.8404,362.3984,362.5218,15837.0
2021-05-11 14:40:00,381.78,383.03,381.76,382.95,10706.0,362.1897,363.3756,362.1708,363.2997,10706.0
2021-05-11 14:50:00,383.12,383.58,382.72,382.99,24404.0,363.461,363.8974,363.0815,363.3376,24404.0
2021-05-11 15:00:00,382.95,383.61,382.94,383.28,11411.0,363.2997,363.9258,363.2902,363.6128,11411.0
2021-05-11 15:10:00,383.38,383.63,382.51,383.19,17554.0,363.7076,363.9448,362.8823,363.5274,17554.0
2021-05-11 15:20:00,383.36,384.17,383.21,383.61,14828.0,363.6887,364.4571,363.5463,363.9258,14828.0
2021-05-11 15:30:00,383.56,383.81,381.57,381.85,26299.0,363.8784,364.1156,361.9905,362.2561,26299.0
2021-05-11 15:40:00,381.7,382.71,381.7,382.69,34896.0,362.1138,363.072,362.1138,363.053,34896.0
2021-05-11 15:50:00,382.75,383.35,382.02,383.2,68463.0,363.11,363.6792,362.4174,363.5369,68463.0
2021-05-12 09:30:00,384.78,388.53,380.79,385.7,64052.0,365.0358,368.5934,361.2505,365.9086,64052.0
2021-05-12 09:40:00,385.34,386.45,383.37,384.15,30443.0,365.5671,366.6201,363.6981,364.4381,30443.0
2021-05-12 09:50:00,384.15,384.87,383.39,384.8,18834.0,364.4381,365.1212,363.7171,365.0548,18834.0
2021-05-12 10:00:00,384.82,384.97,383.42,384.43,18088.0,365.0737,365.216,363.7456,364.7037,18088.0
2021-05-12 10:10:00,384.78,385.14,383.88,384.23,15688.0,365.0358,365.3773,364.182,364.514,15688.0
2021-05-12 10:20:00,384.3,384.73,382.71,382.71,13523.0,364.5804,364.9884,363.072,363.072,13523.0
2021-05-12 10:30:00,382.63,382.96,381.97,382.34,12060.0,362.9961,363.3092,362.37,362.721,12060.0
2021-05-12 10:40:00,382.25,382.45,381.65,381.79,11978.0,362.6356,362.8253,362.0664,362.1992,11978.0
2021-05-12 10:50:00,381.58,381.97,380.81,381.87,15664.0,362.0,362.37,361.2695,362.2751,15664.0
2021-05-12 11:00:00,381.82,382.94,381.72,382.52,10077.0,362.2277,363.2902,362.1328,362.8918,10077.0
2021-05-12 11:10:00,382.41,382.64,381.73,382.07,19379.0,362.7874,363.0056,362.1423,362.4648,19379.0
2021-05-12 11:20:00,381.88,381.88,380.67,380.89,21432.0,362.2846,362.2846,361.1367,361.3454,21432.0
2021-05-12 11:30:00,380.67,380.67,379.0,379.11,22249.0,361.1367,361.1367,359.5524,359.6567,22249.0
2021-05-12 11:40:00,379.0,379.64,378.58,378.64,10395.0,359.5524,360.1595,359.1539,359.2108,10395.0
2021-05-12 11:50:00,378.37,378.47,376.06,376.46,19219.0,358.9547,359.0496,356.7632,357.1427,19219.0
2021-05-12 12:00:00,376.33,376.76,374.77,375.8,46563.0,357.0194,357.4273,355.5394,356.5166,46563.0
2021-05-12 12:10:00,375.9,376.3,375.31,376.19,23823.0,356.6114,356.9909,356.0517,356.8866,23823.0
2021-05-12 12:20:00,376.01,377.12,375.53,376.66,17367.0,356.7158,357.7688,356.2604,357.3324,17367.0
2021-05-12 12:30:00,376.61,377.36,375.89,375.89,11566.0,357.285,357.9965,356.602,356.602,11566.0
2021-05-12 12:40:00,376.09,376.8,375.75,376.4,15671.0,356.7917,357.4653,356.4691,357.0858,15671.0
2021-05-12 12:50:00,376.37,376.77,375.58,375.96,10940.0,357.0573,357.4368,356.3079,356.6684,10940.0
2021-05-12 13:00:00,376.12,377.68,375.39,377.5,10612.0,356.8202,358.3001,356.1276,358.1293,10612.0
2021-05-12 13:10:00,377.49,378.27,377.24,377.41,15384.0,358.1199,358.8598,357.8827,358.044,15384.0
2021-05-12 13:20:00,377.36,377.36,375.95,376.35,15422.0,357.9965,357.9965,356.6589,357.0384,15422.0
2021-05-12 13:30:00,376.48,376.83,375.9,376.76,6873.0,357.1617,357.4937,356.6114,357.4273,6873.0
2021-05-12 13:40:00,376.91,376.99,376.08,376.17,6574.0,357.5696,357.6455,356.7822,356.8676,6574.0
2021-05-12 13:50:00,376.19,376.84,375.93,376.84,6726.0,356.8866,357.5032,356.6399,357.5032,6726.0
2021-05-12 14:00:00,376.8,377.12,376.3,376.3,4910.0,357.4653,357.7688,356.9909,356.9909,4910.0
2021-05-12 14:10:00,376.22,376.29,375.55,376.24,8799.0,356.915,356.9814,356.2794,356.934,8799.0
2021-05-12 14:20:00,376.46,376.46,374.43,374.43,16259.0,357.1427,357.1427,355.2169,355.2169,16259.0
2021-05-12 14:30:00,374.46,375.29,373.67,375.1,24281.0,355.2453,356.0327,354.4959,355.8525,24281.0
2021-05-12 14:40:00,374.94,376.27,374.79,375.85,11614.0,355.7007,356.9625,355.5584,356.564,11614.0
2021-05-12 14:50:00,376.0,376.66,375.73,375.73,7693.0,356.7063,357.3324,356.4502,356.4502,7693.0
2021-05-12 15:00:00,375.45,375.65,374.55,374.68,12329.0,356.1845,356.3743,355.3307,355.454,12329.0
2021-05-12 15:10:00,374.71,374.95,373.93,374.04,12495.0,355.4825,355.7102,354.7425,354.8469,12495.0
2021-05-12 15:20:00,374.12,374.19,372.41,372.95,17349.0,354.9228,354.9892,353.3005,353.8128,17349.0
2021-05-12 15:30:00,372.95,373.87,372.69,373.36,30843.0,353.8128,354.6856,353.5662,354.2018,30843.0
2021-05-12 15:40:00,373.5,375.18,373.26,374.09,35635.0,354.3346,355.9284,354.1069,354.8943,35635.0
2021-05-12 15:50:00,374.11,374.76,373.5,373.95,145569.0,354.9133,355.5299,354.3346,354.7615,145569.0
2021-05-13 09:30:00,368.47,374.43,366.47,373.41,116236.0,349.5627,355.2169,347.6653,354.2492,116236.0
2021-05-13 09:40:00,373.16,376.28,373.16,374.94,41498.0,354.012,356.9719,354.012,355.7007,41498.0
2021-05-13 09:50:00,374.88,376.74,374.88,376.12,22033.0,355.6438,357.4083,355.6438,356.8202,22033.0
2021-05-13 10:00:00,376.22,378.27,375.27,375.32,36449.0,356.915,358.8598,356.0138,356.0612,36449.0
2021-05-13 10:10:00,375.3,377.28,375.25,376.22,19580.0,356.0422,357.9206,355.9948,356.915,19580.0
2021-05-13 10:20:00,376.28,377.36,376.27,377.25,27389.0,356.9719,357.9965,356.9625,357.8922,27389.0
2021-05-13 10:30:00,377.34,377.68,376.82,377.37,22325.0,357.9776,358.3001,357.4842,358.006,22325.0
2021-05-13 10:40:00,377.28,377.52,376.84,377.04,18460.0,357.9206,358.1483,357.5032,357.6929,18460.0
2021-05-13 10:50:00,377.1,378.81,376.81,378.46,22925.0,357.7499,359.3721,357.4748,359.0401,22925.0
2021-05-13 11:00:00,378.46,378.66,377.5,377.86,13746.0,359.0401,359.2298,358.1293,358.4709,13746.0
2021-05-13 11:10:00,377.97,378.16,377.09,378.13,21054.0,358.5752,358.7555,357.7404,358.727,21054.0
2021-05-13 11:20:00,377.98,378.3,376.33,376.45,13733.0,358.5847,358.8883,357.0194,357.1332,13733.0
2021-05-13 11:30:00,376.61,377.78,376.54,377.7,16051.0,357.285,358.395,357.2186,358.3191,16051.0
2021-05-13 11:40:00,377.89,377.89,376.37,377.43,10310.0,358.4993,358.4993,357.0573,358.0629,10310.0
2021-05-13 11:50:00,377.43,377.75,376.31,376.52,17933.0,358.0629,358.3665,357.0004,357.1996,17933.0
2021-05-13 12:00:00,376.45,377.23,375.95,376.64,30604.0,357.1332,357.8732,356.6589,357.3135,30604.0
2021-05-13 12:10:00,376.74,377.25,376.66,376.73,14637.0,357.4083,357.8922,357.3324,357.3989,14637.0
2021-05-13 12:20:00,376.83,377.24,376.5,377.0,17975.0,357.4937,357.8827,357.1807,357.655,17975.0
2021-05-13 12:30:00,377.08,377.78,377.08,377.27,14270.0,357.7309,358.395,357.7309,357.9111,14270.0
2021-05-13 12:40:00,377.34,377.58,376.8,377.58,8021.0,357.9776,358.2052,357.4653,358.2052,8021.0
2021-05-13 12:50:00,377.67,377.82,376.71,377.23,9212.0,358.2906,358.4329,357.3799,357.8732,9212.0
2021-05-13 13:00:00,377.44,377.69,376.99,377.67,7872.0,358.0724,358.3096,357.6455,358.2906,7872.0
2021-05-13 13:10:00,377.54,378.72,377.54,378.05,16931.0,358.1673,359.2867,358.1673,358.6511,16931.0
2021-05-13 13:20:00,378.02,378.12,376.14,376.6,16243.0,358.6227,358.7175,356.8391,357.2755,16243.0
2021-05-13 13:30:00,376.57,376.74,374.65,374.82,14278.0,357.2471,357.4083,355.4256,355.5869,14278.0
2021-05-13 13:40:00,374.81,375.74,374.4,374.4,17212.0,355.5774,356.4597,355.1884,355.1884,17212.0
2021-05-13 13:50:00,374.55,376.29,374.55,375.91,12716.0,355.3307,356.9814,355.3307,356.6209,12716.0
2021-05-13 14:00:00,376.0,377.75,376.0,377.41,8588.0,356.7063,358.3665,356.7063,358.044,8588.0
2021-05-13 14:10:00,377.45,377.65,376.96,377.18,7085.0,358.0819,358.2716,357.6171,357.8258,7085.0
2021-05-13 14:20:00,377.12,378.57,377.01,378.43,11043.0,357.7688,359.1444,357.6645,359.0116,11043.0
2021-05-13 14:30:00,378.32,379.18,378.06,378.92,19716.0,358.9073,359.7231,358.6606,359.4765,19716.0
2021-05-13 14:40:00,378.94,379.5,378.11,378.29,12468.0,359.4955,360.0267,358.708,358.8788,12468.0
2021-05-13 14:50:00,378.36,378.46,377.87,377.91,14366.0,358.9452,359.0401,358.4804,358.5183,14366.0
2021-05-13 15:00:00,378.0,379.03,377.94,378.99,10645.0,358.6037,359.5808,358.5468,359.5429,10645.0
2021-05-13 15:10:00,379.03,379.2,378.25,378.42,7565.0,359.5808,359.7421,358.8409,359.0021,7565.0
2021-05-13 15:20:00,378.42,379.12,378.15,378.86,21100.0,359.0021,359.6662,358.746,359.4196,21100.0
2021-05-13 15:30:00,378.76,379.4,378.61,379.3,18532.0,359.3247,359.9319,359.1824,359.837,18532.0
2021-05-13 15:40:00,379.19,379.84,379.13,379.47,29338.0,359.7326,360.3493,359.6757,359.9983,29338.0
2021-05-13 15:50:00,379.46,379.46,377.82,377.88,81638.0,359.9888,359.9888,358.4329,358.4898,81638.0
2021-05-14 09:30:00,381.81,383.5,380.63,382.31,40742.0,362.2182,363.8215,361.0987,362.6925,40742.0
2021-05-14 09:40:00,382.03,385.08,382.03,384.69,20060.0,362.4269,365.3204,362.4269,364.9504,20060.0
2021-05-14 09:50:00,384.8,386.56,384.25,386.5,21248.0,365.0548,366.7244,364.533,366.6675,21248.0
2021-05-14 10:00:00,386.61,386.71,384.61,385.0,24240.0,366.7719,366.8668,364.8745,365.2445,24240.0
2021-05-14 10:10:00,384.9,385.89,383.41,383.42,13834.0,365.1496,366.0888,363.7361,363.7456,13834.0
2021-05-14 10:20:00,383.38,384.38,383.38,383.7,17409.0,363.7076,364.6563,363.7076,364.0112,17409.0
2021-05-14 10:30:00,383.98,384.27,382.04,382.25,22154.0,364.2768,364.552,362.4364,362.6356,22154.0
2021-05-14 10:40:00,382.35,382.4,380.68,381.74,30265.0,362.7305,362.7779,361.1462,362.1518,30265.0
2021-05-14 10:50:00,381.69,382.25,380.78,381.94,38128.0,362.1043,362.6356,361.241,362.3415,38128.0
2021-05-14 11:00:00,382.0,382.01,380.94,381.56,13273.0,362.3984,362.4079,361.3928,361.981,13273.0
2021-05-14 11:10:00,381.56,382.79,381.48,382.71,9499.0,361.981,363.1479,361.9051,363.072,9499.0
2021-05-14 11:20:00,382.8,383.26,382.68,382.99,7566.0,363.1574,363.5938,363.0435,363.3376,7566.0
2021-05-14 11:30:00,382.88,383.29,382.76,382.76,9676.0,363.2333,363.6222,363.1194,363.1194,9676.0
2021-05-14 11:40:00,382.48,382.67,382.19,382.67,8106.0,362.8538,363.0341,362.5787,363.0341,8106.0
2021-05-14 11:50:00,382.8,383.17,382.39,383.03,8134.0,363.1574,363.5084,362.7684,363.3756,8134.0
2021-05-14 12:00:00,383.1,383.55,382.9,383.26,12449.0,363.442,363.8689,363.2523,363.5938,12449.0
2021-05-14 12:10:00,383.32,383.55,383.23,383.26,2180.0,363.6507,363.8689,363.5653,363.5938,2180.0
2021-05-14 12:20:00,383.33,383.55,383.0,383.32,6827.0,363.6602,363.8689,363.3471,363.6507,6827.0
2021-05-14 12:30:00,383.45,383.5,382.43,382.58,7881.0,363.774,363.8215,362.8064,362.9487,7881.0
2021-05-14 12:40:00,382.58,383.0,382.51,382.86,5808.0,362.9487,363.3471,362.8823,363.2143,5808.0
2021-05-14 12:50:00,382.92,383.12,382.74,383.09,10448.0,363.2712,363.461,363.1005,363.4325,10448.0
2021-05-14 13:00:00,383.12,383.31,382.84,383.04,8100.0,363.461,363.6412,363.1953,363.3851,8100.0
2021-05-14 13:10:00,382.99,383.11,382.52,382.52,6556.0,363.3376,363.4515,362.8918,362.8918,6556.0
2021-05-14 13:20:00,382.55,383.11,382.48,382.63,11367.0,362.9202,363.4515,362.8538,362.9961,11367.0
2021-05-14 13:30:00,382.64,383.07,382.4,382.69,9543.0,363.0056,363.4135,362.7779,363.053,9543.0
2021-05-14 13:40:00,382.6,383.07,382.6,382.9,6880.0,362.9676,363.4135,362.9676,363.2523,6880.0
2021-05-14 13:50:00,382.91,383.53,382.91,383.3,12456.0,363.2617,363.8499,363.2617,363.6317,12456.0
2021-05-14 14:00:00,383.38,384.14,383.23,384.05,11287.0,363.7076,364.4286,363.5653,364.3432,11287.0
2021-05-14 14:10:00,384.07,384.86,384.02,384.62,26610.0,364.3622,365.1117,364.3148,364.884,26610.0
2021-05-14 14:20:00,384.62,384.62,384.14,384.6,4386.0,364.884,364.884,364.4286,364.865,4386.0
2021-05-14 14:30:00,384.78,385.2,384.71,384.99,5370.0,365.0358,365.4342,364.9694,365.235,5370.0
2021-05-14 14:40:00,384.88,385.04,384.61,384.75,3892.0,365.1307,365.2824,364.8745,365.0073,3892.0
2021-05-14 14:50:00,384.85,385.2,384.52,384.63,6830.0,365.1022,365.4342,364.7891,364.8935,6830.0
2021-05-14 15:00:00,384.63,385.0,384.43,384.76,6699.0,364.8935,365.2445,364.7037,365.0168,6699.0
2021-05-14 15:10:00,384.72,385.15,384.39,384.89,10767.0,364.9789,365.3868,364.6658,365.1401,10767.0
2021-05-14 15:20:00,384.89,385.29,383.77,384.04,13634.0,365.1401,365.5196,364.0776,364.3338,13634.0
2021-05-14 15:30:00,384.0,384.26,383.3,383.49,20585.0,364.2958,364.5425,363.6317,363.812,20585.0
2021-05-14 15:40:00,383.49,383.82,383.06,383.6,29700.0,363.812,364.125,363.404,363.9163,29700.0
2021-05-14 15:50:00,383.5,384.36,383.28,383.9,63514.0,363.8215,364.6373,363.6128,364.2009,63514.0
2021-05-17 09:30:00,381.99,385.65,381.05,384.12,49064.0,362.389,365.8611,361.4972,364.4097,49064.0
2021-05-17 09:40:00,384.1,384.49,380.03,380.03,19536.0,364.3907,364.7607,360.5295,360.5295,19536.0
2021-05-17 09:50:00,379.65,380.04,378.78,379.17,20853.0,360.169,360.539,359.3437,359.7137,20853.0
2021-05-17 10:00:00,379.64,381.81,378.9,381.66,13314.0,360.1595,362.2182,359.4575,362.0759,13314.0
2021-05-17 10:10:00,381.52,382.33,380.62,382.04,12953.0,361.9431,362.7115,361.0892,362.4364,12953.0
2021-05-17 10:20:00,382.17,382.17,379.34,379.34,12718.0,362.5597,362.5597,359.8749,359.8749,12718.0
2021-05-17 10:30:00,379.8,381.37,379.06,381.06,14570.0,360.3113,361.8008,359.6093,361.5067,14570.0
2021-05-17 10:40:00,381.22,381.77,381.02,381.51,15569.0,361.6585,362.1802,361.4687,361.9336,15569.0
2021-05-17 10:50:00,381.6,381.76,379.91,380.15,17126.0,362.019,362.1708,360.4157,360.6434,17126.0
2021-05-17 11:00:00,380.11,381.15,379.5,380.77,17771.0,360.6054,361.5921,360.0267,361.2316,17771.0
2021-05-17 11:10:00,380.77,382.34,380.33,381.9,18294.0,361.2316,362.721,360.8141,362.3036,18294.0
2021-05-17 11:20:00,381.65,381.94,381.03,381.09,9490.0,362.0664,362.3415,361.4782,361.5351,9490.0
2021-05-17 11:30:00,381.11,381.59,380.79,381.12,9428.0,361.5541,362.0095,361.2505,361.5636,9428.0
2021-05-17 11:40:00,381.09,381.58,380.72,381.08,7558.0,361.5351,362.0,361.1841,361.5256,7558.0
2021-05-17 11:50:00,381.15,381.15,380.47,380.82,8611.0,361.5921,361.5921,360.9469,361.279,8611.0
2021-05-17 12:00:00,380.79,381.08,380.5,380.81,9596.0,361.2505,361.5256,360.9754,361.2695,9596.0
2021-05-17 12:10:00,380.94,381.65,380.91,381.12,20645.0,361.3928,362.0664,361.3644,361.5636,20645.0
2021-05-17 12:20:00,381.18,382.02,381.18,381.97,9050.0,361.6205,362.4174,361.6205,362.37,9050.0
2021-05-17 12:30:00,381.96,382.34,381.68,382.01,14930.0,362.3605,362.721,362.0949,362.4079,14930.0
2021-05-17 12:40:00,382.06,382.36,381.5,381.67,5193.0,362.4554,362.74,361.9241,362.0854,5193.0
2021-05-17 12:50:00,381.54,381.71,381.18,381.43,8582.0,361.962,362.1233,361.6205,361.8577,8582.0
2021-05-17 13:00:00,381.44,382.24,381.44,382.01,11712.0,361.8672,362.6261,361.8672,362.4079,11712.0
2021-05-17 13:10:00,381.93,382.19,381.41,381.44,11611.0,362.332,362.5787,361.8387,361.8672,11611.0
2021-05-17 13:20:00,381.32,381.37,380.73,381.26,8734.0,361.7533,361.8008,361.1936,361.6964,8734.0
2021-05-17 13:30:00,381.38,382.07,381.23,381.99,10702.0,361.8103,362.4648,361.6679,362.389,10702.0
2021-05-17 13:40:00,381.81,382.78,381.25,382.62,14426.0,362.2182,363.1384,361.6869,362.9866,14426.0
2021-05-17 13:50:00,382.65,383.15,382.51,382.88,18678.0,363.0151,363.4894,362.8823,363.2333,18678.0
2021-05-17 14:00:00,383.04,383.7,383.03,383.18,19471.0,363.3851,364.0112,363.3756,363.5179,19471.0
2021-05-17 14:10:00,383.26,383.88,382.81,383.68,12838.0,363.5938,364.182,363.1669,363.9922,12838.0
2021-05-17 14:20:00,383.64,383.83,383.05,383.5,9793.0,363.9543,364.1345,363.3946,363.8215,9793.0
2021-05-17 14:30:00,383.49,383.91,382.45,382.45,11768.0,363.812,364.2104,362.8253,362.8253,11768.0
2021-05-17 14:40:00,382.31,382.97,382.12,382.88,22279.0,362.6925,363.3187,362.5123,363.2333,22279.0
2021-05-17 14:50:00,382.97,383.83,382.87,383.71,22339.0,363.3187,364.1345,363.2238,364.0207,22339.0
2021-05-17 15:00:00,383.72,383.72,382.88,383.29,13359.0,364.0302,364.0302,363.2333,363.6222,13359.0
2021-05-17 15:10:00,383.29,383.86,383.05,383.86,15041.0,363.6222,364.163,363.3946,364.163,15041.0
2021-05-17 15:20:00,383.72,384.06,383.59,383.75,15038.0,364.0302,364.3527,363.9068,364.0586,15038.0
2021-05-17 15:30:00,383.65,383.75,383.01,383.32,16893.0,363.9638,364.0586,363.3566,363.6507,16893.0
2021-05-17 15:40:00,383.42,383.86,383.01,383.7,19950.0,363.7456,364.163,363.3566,364.0112,19950.0
2021-05-17 15:50:00,383.89,384.46,383.54,383.55,61604.0,364.1915,364.7322,363.8594,363.8689,61604.0
2021-05-18 09:30:00,385.23,386.32,381.75,384.12,48454.0,365.4627,366.4968,362.1613,364.4097,48454.0
2021-05-18 09:40:00,384.19,384.9,383.41,383.54,11998.0,364.4761,365.1496,363.7361,363.8594,11998.0
2021-05-18 09:50:00,383.68,385.0,381.79,382.11,14077.0,363.9922,365.2445,362.1992,362.5028,14077.0
2021-05-18 10:00:00,382.56,382.56,380.06,380.38,24811.0,362.9297,362.9297,360.558,360.8616,24811.0
2021-05-18 10:10:00,380.27,380.27,377.19,377.62,26320.0,360.7572,360.7572,357.8353,358.2432,26320.0
2021-05-18 10:20:00,377.61,378.53,377.0,377.51,21875.0,358.2337,359.1065,357.655,358.1388,21875.0
2021-05-18 10:30:00,377.5,378.27,376.16,376.16,26563.0,358.1293,358.8598,356.8581,356.8581,26563.0
2021-05-18 10:40:00,376.22,376.77,375.4,376.15,22400.0,356.915,357.4368,356.1371,356.8486,22400.0
2021-05-18 10:50:00,376.03,377.2,375.76,376.48,21790.0,356.7348,357.8447,356.4786,357.1617,21790.0
2021-05-18 11:00:00,376.46,376.46,375.35,375.67,16699.0,357.1427,357.1427,356.0897,356.3932,16699.0
2021-05-18 11:10:00,375.64,375.78,375.25,375.46,18585.0,356.3648,356.4976,355.9948,356.194,18585.0
2021-05-18 11:20:00,375.33,375.59,374.65,374.72,16114.0,356.0707,356.3174,355.4256,355.492,16114.0
2021-05-18 11:30:00,374.77,374.86,374.33,374.5,17509.0,355.5394,355.6248,355.122,355.2833,17509.0
2021-05-18 11:40:00,374.42,374.76,373.59,373.75,23889.0,355.2074,355.5299,354.42,354.5718,23889.0
2021-05-18 11:50:00,373.87,373.9,373.03,373.24,22561.0,354.6856,354.7141,353.8887,354.0879,22561.0
2021-05-18 12:00:00,373.24,373.24,372.5,372.83,24978.0,354.0879,354.0879,353.3859,353.699,24978.0
2021-05-18 12:10:00,372.92,373.39,372.62,372.96,23398.0,353.7844,354.2302,353.4998,353.8223,23398.0
2021-05-18 12:20:00,372.89,373.39,372.8,373.35,10459.0,353.7559,354.2302,353.6705,354.1923,10459.0
2021-05-18 12:30:00,373.34,373.35,372.62,373.17,20125.0,354.1828,354.1923,353.4998,354.0215,20125.0
2021-05-18 12:40:00,373.1,373.2,372.53,372.97,15124.0,353.9551,354.05,353.4144,353.8318,15124.0
2021-05-18 12:50:00,372.93,373.29,372.3,372.58,17764.0,353.7938,354.1354,353.1962,353.4618,17764.0
2021-05-18 13:00:00,372.64,373.35,372.64,372.87,12692.0,353.5187,354.1923,353.5187,353.7369,12692.0
2021-05-18 13:10:00,372.87,373.4,372.56,373.1,12410.0,353.7369,354.2397,353.4428,353.9551,12410.0
2021-05-18 13:20:00,373.16,373.16,372.56,372.63,12732.0,354.012,354.012,353.4428,353.5092,12732.0
2021-05-18 13:30:00,372.65,372.75,372.11,372.38,23156.0,353.5282,353.6231,353.0159,353.2721,23156.0
2021-05-18 13:40:00,372.39,372.58,371.86,372.26,16204.0,353.2816,353.4618,352.7788,353.1582,16204.0
2021-05-18 13:50:00,372.36,372.6,372.01,372.12,19610.0,353.2531,353.4808,352.9211,353.0254,19610.0
2021-05-18 14:00:00,372.11,372.11,371.51,371.58,25904.0,353.0159,353.0159,352.4467,352.5131,25904.0
2021-05-18 14:10:00,371.62,371.68,371.01,371.32,18352.0,352.5511,352.608,351.9724,352.2665,18352.0
2021-05-18 14:20:00,371.27,371.35,370.6,370.89,34990.0,352.219,352.2949,351.5834,351.8585,34990.0
2021-05-18 14:30:00,370.84,371.17,370.12,370.49,23805.0,351.8111,352.1242,351.128,351.479,23805.0
2021-05-18 14:40:00,370.45,370.54,369.75,370.14,40317.0,351.4411,351.5265,350.777,351.147,40317.0
2021-05-18 14:50:00,370.0,371.6,369.99,371.51,25361.0,351.0142,352.5321,351.0047,352.4467,25361.0
2021-05-18 15:00:00,371.58,372.13,371.18,371.98,22274.0,352.5131,353.0349,352.1336,352.8926,22274.0
2021-05-18 15:10:00,371.88,372.1,371.49,371.94,13651.0,352.7977,353.0064,352.4277,352.8546,13651.0
2021-05-18 15:20:00,371.98,372.43,371.67,372.29,15231.0,352.8926,353.3195,352.5985,353.1867,15231.0
2021-05-18 15:30:00,372.25,372.88,372.16,372.61,18411.0,353.1487,353.7464,353.0634,353.4903,18411.0
2021-05-18 15:40:00,372.63,373.07,371.35,371.6,33437.0,353.5092,353.9267,352.2949,352.5321,33437.0
2021-05-18 15:50:00,371.43,371.48,369.69,369.84,95111.0,352.3708,352.4182,350.7201,350.8624,95111.0
2021-05-19 09:30:00,361.82,362.18,356.52,360.62,158460.0,343.2539,343.5955,338.2259,342.1155,158460.0
2021-05-19 09:40:00,360.2,360.2,357.07,358.69,51411.0,341.7171,341.7171,338.7477,340.2845,51411.0
2021-05-19 09:50:00,358.78,359.63,357.47,358.72,58340.0,340.3699,341.1763,339.1271,340.313,58340.0
2021-05-19 10:00:00,358.81,359.56,355.73,356.5,69086.0,340.3984,341.1099,337.4764,338.2069,69086.0
2021-05-19 10:10:00,356.21,356.91,355.23,356.24,47789.0,337.9318,338.5959,337.0021,337.9603,47789.0
2021-05-19 10:20:00,356.32,356.74,353.22,355.36,64980.0,338.0362,338.4346,335.0952,337.1254,64980.0
2021-05-19 10:30:00,355.34,355.99,353.6,353.67,51770.0,337.1064,337.7231,335.4557,335.5221,51770.0
2021-05-19 10:40:00,353.48,354.75,353.09,354.2,36383.0,335.3419,336.5467,334.9719,336.0249,36383.0
2021-05-19 10:50:00,354.19,356.38,354.06,356.2,24377.0,336.0155,338.0931,335.8921,337.9223,24377.0
2021-05-19 11:00:00,356.01,356.06,354.05,354.49,46472.0,337.7421,337.7895,335.8826,336.3001,46472.0
2021-05-19 11:10:00,354.46,354.7,352.68,352.84,51048.0,336.2716,336.4993,334.5829,334.7347,51048.0
2021-05-19 11:20:00,352.76,353.73,352.17,352.7,85116.0,334.6588,335.5791,334.0991,334.6019,85116.0
2021-05-19 11:30:00,352.73,353.23,351.65,351.95,97047.0,334.6304,335.1047,333.6058,333.8904,97047.0
2021-05-19 11:40:00,352.02,353.6,351.02,353.4,94879.0,333.9568,335.4557,333.0081,335.266,94879.0
2021-05-19 11:50:00,353.5,354.74,353.09,354.67,42642.0,335.3609,336.5372,334.9719,336.4708,42642.0
2021-05-19 12:00:00,354.5,354.69,353.18,354.5,35501.0,336.3095,336.4898,335.0573,336.3095,35501.0
2021-05-19 12:10:00,354.5,355.75,354.28,355.71,23359.0,336.3095,337.4954,336.1008,337.4575,23359.0
2021-05-19 12:20:00,355.75,355.99,355.21,355.24,34631.0,337.4954,337.7231,336.9831,337.0116,34631.0
2021-05-19 12:30:00,355.38,355.71,354.67,355.46,24770.0,337.1444,337.4575,336.4708,337.2203,24770.0
2021-05-19 12:40:00,355.45,356.67,355.15,356.67,19648.0,337.2108,338.3682,336.9262,338.3682,19648.0
2021-05-19 12:50:00,356.76,357.73,356.26,357.0,26486.0,338.4536,339.3738,337.9792,338.6813,26486.0
2021-05-19 13:00:00,356.89,357.21,355.94,356.94,33362.0,338.5769,338.8805,337.6757,338.6243,33362.0
2021-05-19 13:10:00,357.06,358.11,356.81,357.96,32368.0,338.7382,339.7343,338.501,339.592,32368.0
2021-05-19 13:20:00,358.0,358.24,357.03,357.3,14238.0,339.6299,339.8576,338.7097,338.9659,14238.0
2021-05-19 13:30:00,357.6,357.6,356.38,356.6,13058.0,339.2505,339.2505,338.0931,338.3018,13058.0
2021-05-19 13:40:00,356.61,357.23,356.3,357.23,17849.0,338.3113,338.8995,338.0172,338.8995,17849.0
2021-05-19 13:50:00,357.27,357.57,356.81,357.37,13315.0,338.9374,339.222,338.501,339.0323,13315.0
2021-05-19 14:00:00,357.25,357.74,354.76,355.76,23281.0,338.9184,339.3833,336.5562,337.5049,23281.0
2021-05-19 14:10:00,355.75,355.76,353.35,354.21,22968.0,337.4954,337.5049,335.2186,336.0344,22968.0
2021-05-19 14:20:00,354.35,356.49,354.25,355.54,28329.0,336.1672,338.1974,336.0724,337.2962,28329.0
2021-05-19 14:30:00,355.43,356.15,354.1,354.52,28765.0,337.1918,337.8749,335.9301,336.3285,28765.0
2021-05-19 14:40:00,354.4,354.79,354.0,354.49,19211.0,336.2147,336.5847,335.8352,336.3001,19211.0
2021-05-19 14:50:00,354.49,355.35,353.91,354.44,31807.0,336.3001,337.1159,335.7498,336.2526,31807.0
2021-05-19 15:00:00,354.33,355.17,353.78,354.72,28427.0,336.1483,336.9452,335.6265,336.5183,28427.0
2021-05-19 15:10:00,354.75,355.76,354.74,355.51,28222.0,336.5467,337.5049,336.5372,337.2677,28222.0
2021-05-19 15:20:00,355.6,356.88,355.23,356.5,40846.0,337.3531,338.5674,337.0021,338.2069,40846.0
2021-05-19 15:30:00,356.44,357.17,355.97,357.02,48072.0,338.15,338.8425,337.7041,338.7002,48072.0
2021-05-19 15:40:00,356.98,357.75,356.1,357.0,49908.0,338.6623,339.3928,337.8274,338.6813,49908.0
2021-05-19 15:50:00,357.09,358.53,357.02,358.23,144477.0,338.7666,340.1328,338.7002,339.8481,144477.0
2021-05-20 09:30:00,357.94,359.0,355.0,355.47,91351.0,339.573,340.5786,336.7839,337.2298,91351.0
2021-05-20 09:40:00,355.57,355.66,352.47,353.63,68655.0,337.3246,337.41,334.3837,335.4842,68655.0
2021-05-20 09:50:00,353.77,354.04,350.87,352.18,127139.0,335.617,335.8731,332.8658,334.1086,127139.0
2021-05-20 10:00:00,351.95,353.48,351.05,351.19,97354.0,333.8904,335.3419,333.0366,333.1694,97354.0
2021-05-20 10:10:00,351.14,354.0,351.0,353.81,66039.0,333.122,335.8352,332.9891,335.655,66039.0
2021-05-20 10:20:00,353.79,353.85,351.57,352.42,37496.0,335.636,335.6929,333.5299,334.3363,37496.0
2021-05-20 10:30:00,352.58,353.4,352.34,353.0,68819.0,334.4881,335.266,334.2604,334.8865,68819.0
2021-05-20 10:40:00,353.0,353.31,351.26,351.31,40639.0,334.8865,335.1806,333.2358,333.2832,40639.0
2021-05-20 10:50:00,351.4,351.97,350.53,350.68,47605.0,333.3686,333.9094,332.5433,332.6856,47605.0
2021-05-20 11:00:00,350.77,352.44,350.66,351.94,64263.0,332.7709,334.3552,332.6666,333.8809,64263.0
2021-05-20 11:10:00,352.07,352.56,351.98,352.11,63492.0,334.0042,334.4691,333.9189,334.0422,63492.0
2021-05-20 11:20:00,352.12,352.32,351.4,351.69,38395.0,334.0517,334.2414,333.3686,333.6437,38395.0
2021-05-20 11:30:00,351.6,352.92,351.6,352.8,49651.0,333.5584,334.8106,333.5584,334.6968,49651.0
2021-05-20 11:40:00,352.81,353.5,352.03,353.26,105879.0,334.7063,335.3609,333.9663,335.1332,105879.0
2021-05-20 11:50:00,353.26,353.51,352.28,352.34,74284.0,335.1332,335.3703,334.2035,334.2604,74284.0
2021-05-20 12:00:00,352.34,352.77,351.57,352.61,41513.0,334.2604,334.6683,333.5299,334.5165,41513.0
2021-05-20 12:10:00,352.62,353.07,352.37,352.47,32553.0,334.526,334.9529,334.2888,334.3837,32553.0
2021-05-20 12:20:00,352.55,352.73,351.82,352.03,18091.0,334.4596,334.6304,333.7671,333.9663,18091.0
2021-05-20 12:30:00,352.02,352.63,351.95,352.42,24528.0,333.9568,334.5355,333.8904,334.3363,24528.0
2021-05-20 12:40:00,352.38,352.67,352.08,352.66,25043.0,334.2983,334.5734,334.0137,334.564,25043.0
2021-05-20 12:50:00,352.66,353.26,352.2,353.21,35073.0,334.564,335.1332,334.1276,335.0857,35073.0
2021-05-20 13:00:00,353.22,354.99,353.22,354.39,27453.0,335.0952,336.7744,335.0952,336.2052,27453.0
2021-05-20 13:10:00,354.47,354.84,354.12,354.24,22544.0,336.2811,336.6321,335.949,336.0629,22544.0
2021-05-20 13:20:00,354.3,354.39,353.13,353.86,31463.0,336.1198,336.2052,335.0098,335.7024,31463.0
2021-05-20 13:30:00,353.92,355.33,353.92,355.23,30562.0,335.7593,337.097,335.7593,337.0021,30562.0
2021-05-20 13:40:00,355.27,355.56,354.63,355.12,22317.0,337.04,337.3152,336.4329,336.8977,22317.0
2021-05-20 13:50:00,355.15,355.2,354.48,354.56,20172.0,336.9262,336.9736,336.2906,336.3665,20172.0
2021-05-20 14:00:00,354.65,355.0,354.01,354.54,25488.0,336.4518,336.7839,335.8447,336.3475,25488.0
2021-05-20 14:10:00,354.47,354.75,354.01,354.66,24272.0,336.2811,336.5467,335.8447,336.4613,24272.0
2021-05-20 14:20:00,354.59,355.14,354.36,355.01,25786.0,336.3949,336.9167,336.1767,336.7934,25786.0
2021-05-20 14:30:00,355.17,355.28,354.08,354.15,65317.0,336.9452,337.0495,335.9111,335.9775,65317.0
2021-05-20 14:40:00,354.27,354.81,353.67,354.27,37776.0,336.0913,336.6036,335.5221,336.0913,37776.0
2021-05-20 14:50:00,354.34,354.77,354.17,354.5,46998.0,336.1578,336.5657,335.9965,336.3095,46998.0
2021-05-20 15:00:00,354.47,355.13,354.09,354.68,31734.0,336.2811,336.9072,335.9206,336.4803,31734.0
2021-05-20 15:10:00,354.66,355.24,354.62,355.24,32355.0,336.4613,337.0116,336.4234,337.0116,32355.0
2021-05-20 15:20:00,355.29,356.5,355.02,356.36,31531.0,337.059,338.2069,336.8029,338.0741,31531.0
2021-05-20 15:30:00,356.29,356.3,354.76,354.76,59681.0,338.0077,338.0172,336.5562,336.5562,59681.0
2021-05-20 15:40:00,354.65,355.71,354.65,354.97,70567.0,336.4518,337.4575,336.4518,336.7554,70567.0
2021-05-20 15:50:00,354.93,355.7,354.79,355.4,134094.0,336.7175,337.448,336.5847,337.1634,134094.0
2021-05-21 09:30:00,357.8,359.74,352.17,355.4,276035.0,339.4402,341.2807,334.0991,337.1634,276035.0
2021-05-21 09:40:00,355.65,361.9,355.52,361.62,212550.0,337.4005,343.3298,337.2772,343.0642,212550.0
2021-05-21 09:50:00,361.62,363.2,360.79,362.54,117756.0,343.0642,344.5631,342.2768,343.937,117756.0
2021-05-21 10:00:00,362.94,367.94,362.63,367.33,225367.0,344.3165,349.0599,344.0224,348.4812,225367.0
2021-05-21 10:10:00,367.26,367.8,364.44,365.94,97700.0,348.4148,348.9271,345.7395,347.1625,97700.0
2021-05-21 10:20:00,365.96,366.16,363.15,365.51,77206.0,347.1815,347.3712,344.5157,346.7546,77206.0
2021-05-21 10:30:00,365.6,366.4,364.77,365.5,66411.0,346.84,347.5989,346.0526,346.7451,66411.0
2021-05-21 10:40:00,365.61,367.2,365.5,366.48,59163.0,346.8495,348.3579,346.7451,347.6748,59163.0
2021-05-21 10:50:00,366.43,367.55,365.82,367.37,52115.0,347.6274,348.6899,347.0487,348.5191,52115.0
2021-05-21 11:00:00,367.41,368.39,366.27,367.69,57722.0,348.5571,349.4868,347.4756,348.8227,57722.0
2021-05-21 11:10:00,367.84,368.19,366.57,367.18,58782.0,348.965,349.2971,347.7602,348.3389,58782.0
2021-05-21 11:20:00,366.99,367.46,366.19,366.3,32881.0,348.1586,348.6045,347.3997,347.5041,32881.0
2021-05-21 11:30:00,366.12,366.89,366.12,366.4,44151.0,347.3333,348.0638,347.3333,347.5989,44151.0
2021-05-21 11:40:00,366.26,366.27,364.57,365.04,73426.0,347.4661,347.4756,345.8628,346.3087,73426.0
2021-05-21 11:50:00,365.03,365.57,363.94,364.67,72816.0,346.2992,346.8115,345.2651,345.9577,72816.0
2021-05-21 12:00:00,364.74,364.74,362.21,362.22,59996.0,346.0241,346.0241,343.6239,343.6334,59996.0
2021-05-21 12:10:00,362.17,362.89,361.28,362.0,36302.0,343.586,344.269,342.7416,343.4247,36302.0
2021-05-21 12:20:00,362.0,362.26,360.66,361.55,33979.0,343.4247,343.6714,342.1535,342.9978,33979.0
2021-05-21 12:30:00,361.52,362.21,360.48,361.37,46701.0,342.9693,343.6239,341.9827,342.827,46701.0
2021-05-21 12:40:00,361.45,362.11,361.29,361.79,18604.0,342.9029,343.5291,342.7511,343.2255,18604.0
2021-05-21 12:50:00,361.61,361.63,359.57,360.17,24831.0,343.0547,343.0737,341.1194,341.6886,24831.0
2021-05-21 13:00:00,360.16,360.8,359.7,360.27,28633.0,341.6791,342.2863,341.2427,341.7835,28633.0
2021-05-21 13:10:00,360.21,360.98,359.88,360.53,38814.0,341.7265,342.457,341.4135,342.0301,38814.0
2021-05-21 13:20:00,360.45,361.13,360.31,360.7,20002.0,341.9542,342.5993,341.8214,342.1914,20002.0
2021-05-21 13:30:00,360.58,361.28,360.53,361.19,22510.0,342.0776,342.7416,342.0301,342.6563,22510.0
2021-05-21 13:40:00,361.17,361.38,360.75,361.38,13854.0,342.6373,342.8365,342.2388,342.8365,13854.0
2021-05-21 13:50:00,361.32,362.21,361.29,361.42,24408.0,342.7796,343.6239,342.7511,342.8745,24408.0
2021-05-21 14:00:00,361.43,362.74,361.3,362.47,14621.0,342.8839,344.1267,342.7606,343.8706,14621.0
2021-05-21 14:10:00,362.31,362.56,362.14,362.5,11735.0,343.7188,343.956,343.5575,343.899,11735.0
2021-05-21 14:20:00,362.5,362.5,361.74,361.74,16167.0,343.899,343.899,343.178,343.178,16167.0
2021-05-21 14:30:00,361.82,362.16,361.3,361.43,14377.0,343.2539,343.5765,342.7606,342.8839,14377.0
2021-05-21 14:40:00,361.42,361.42,360.64,360.79,17709.0,342.8745,342.8745,342.1345,342.2768,17709.0
2021-05-21 14:50:00,360.93,361.8,360.93,361.66,25484.0,342.4096,343.235,342.4096,343.1021,25484.0
2021-05-21 15:00:00,361.62,362.58,361.53,362.35,24140.0,343.0642,343.9749,342.9788,343.7567,24140.0
2021-05-21 15:10:00,362.28,362.9,362.01,362.1,28554.0,343.6903,344.2785,343.4342,343.5196,28554.0
2021-05-21 15:20:00,362.14,362.38,361.7,361.83,27918.0,343.5575,343.7852,343.1401,343.2634,27918.0
2021-05-21 15:30:00,361.8,361.92,361.18,361.57,37671.0,343.235,343.3488,342.6468,343.0168,37671.0
2021-05-21 15:40:00,361.52,361.63,360.62,361.35,48885.0,342.9693,343.0737,342.1155,342.8081,48885.0
2021-05-21 15:50:00,361.5,361.5,359.75,359.75,127339.0,342.9504,342.9504,341.2902,341.2902,127339.0
2021-05-24 09:30:00,361.54,362.5,360.09,360.7,106425.0,342.9883,343.899,341.6127,342.1914,106425.0
2021-05-24 09:40:00,360.24,361.09,359.0,360.0,55129.0,341.755,342.5614,340.5786,341.5273,55129.0
2021-05-24 09:50:00,360.0,360.0,358.36,358.58,42902.0,341.5273,341.5273,339.9715,340.1802,42902.0
2021-05-24 10:00:00,358.54,359.69,358.43,359.4,29928.0,340.1422,341.2332,340.0379,340.9581,29928.0
2021-05-24 10:10:00,359.33,359.35,356.75,357.27,45029.0,340.8917,340.9107,338.4441,338.9374,45029.0
2021-05-24 10:20:00,357.28,358.02,356.7,356.92,31247.0,338.9469,339.6489,338.3967,338.6054,31247.0
2021-05-24 10:30:00,356.83,358.26,356.82,357.28,37650.0,338.52,339.8766,338.5105,338.9469,37650.0
2021-05-24 10:40:00,357.28,357.71,356.31,356.5,38890.0,338.9469,339.3548,338.0267,338.2069,38890.0
2021-05-24 10:50:00,356.8,357.92,356.77,357.0,28287.0,338.4915,339.5541,338.4631,338.6813,28287.0
2021-05-24 11:00:00,357.15,357.72,357.03,357.4,26897.0,338.8236,339.3643,338.7097,339.0607,26897.0
2021-05-24 11:10:00,357.32,358.6,357.07,358.36,19115.0,338.9848,340.1992,338.7477,339.9715,19115.0
2021-05-24 11:20:00,358.48,359.32,358.3,359.3,42924.0,340.0853,340.8822,339.9146,340.8632,42924.0
2021-05-24 11:30:00,359.37,359.71,359.0,359.41,29060.0,340.9297,341.2522,340.5786,340.9676,29060.0
2021-05-24 11:40:00,359.26,359.61,358.67,358.86,34120.0,340.8253,341.1573,340.2656,340.4458,34120.0
2021-05-24 11:50:00,358.82,358.93,358.5,358.72,17263.0,340.4079,340.5122,340.1043,340.313,17263.0
2021-05-24 12:00:00,358.66,358.74,358.01,358.37,19190.0,340.2561,340.332,339.6394,339.981,19190.0
2021-05-24 12:10:00,358.4,359.21,358.37,358.84,23632.0,340.0094,340.7779,339.981,340.4268,23632.0
2021-05-24 12:20:00,358.88,359.06,358.55,358.62,8798.0,340.4648,340.6356,340.1517,340.2181,8798.0
2021-05-24 12:30:00,358.73,359.75,358.72,359.55,12473.0,340.3225,341.2902,340.313,341.1004,12473.0
2021-05-24 12:40:00,359.64,359.75,359.21,359.66,10491.0,341.1858,341.2902,340.7779,341.2048,10491.0
2021-05-24 12:50:00,359.65,360.65,359.64,360.32,17697.0,341.1953,342.144,341.1858,341.8309,17697.0
2021-05-24 13:00:00,360.34,360.65,359.51,359.51,13040.0,341.8499,342.144,341.0625,341.0625,13040.0
2021-05-24 13:10:00,359.67,360.18,359.52,359.87,17700.0,341.2143,341.6981,341.072,341.404,17700.0
2021-05-24 13:20:00,359.82,360.01,359.57,359.8,16316.0,341.3566,341.5368,341.1194,341.3376,16316.0
2021-05-24 13:30:00,359.84,360.03,359.05,359.47,22448.0,341.3755,341.5558,340.6261,341.0245,22448.0
2021-05-24 13:40:00,359.47,359.54,358.98,359.13,16708.0,341.0245,341.0909,340.5597,340.702,16708.0
2021-05-24 13:50:00,359.23,359.24,358.84,359.15,15168.0,340.7968,340.8063,340.4268,340.7209,15168.0
2021-05-24 14:00:00,359.18,359.92,358.92,359.5,20136.0,340.7494,341.4514,340.5027,341.053,20136.0
2021-05-24 14:10:00,359.62,360.12,359.48,359.84,11892.0,341.1668,341.6412,341.034,341.3755,11892.0
2021-05-24 14:20:00,359.86,360.06,359.51,359.65,14243.0,341.3945,341.5842,341.0625,341.1953,14243.0
2021-05-24 14:30:00,359.59,359.88,359.38,359.62,12452.0,341.1384,341.4135,340.9391,341.1668,12452.0
2021-05-24 14:40:00,359.69,359.79,359.07,359.1,11026.0,341.2332,341.3281,340.645,340.6735,11026.0
2021-05-24 14:50:00,359.13,359.72,359.05,359.63,20325.0,340.702,341.2617,340.6261,341.1763,20325.0
2021-05-24 15:00:00,359.61,359.85,359.17,359.75,13628.0,341.1573,341.385,340.7399,341.2902,13628.0
2021-05-24 15:10:00,359.75,359.95,359.41,359.49,14485.0,341.2902,341.4799,340.9676,341.0435,14485.0
2021-05-24 15:20:00,359.43,360.0,359.25,359.98,25033.0,340.9866,341.5273,340.8158,341.5083,25033.0
2021-05-24 15:30:00,359.84,360.06,359.21,359.35,31005.0,341.3755,341.5842,340.7779,340.9107,31005.0
2021-05-24 15:40:00,359.38,359.53,358.89,359.26,40274.0,340.9391,341.0814,340.4743,340.8253,40274.0
2021-05-24 15:50:00,359.27,359.72,358.93,359.47,131466.0,340.8348,341.2617,340.5122,341.0245,131466.0
2021-05-25 09:30:00,361.78,365.74,360.67,365.74,79748.0,343.216,346.9728,342.1629,346.9728,79748.0
2021-05-25 09:40:00,365.56,366.94,364.62,366.04,35463.0,346.802,348.1112,345.9103,347.2574,35463.0
2021-05-25 09:50:00,365.97,365.98,363.61,365.0,52965.0,347.191,347.2005,344.9521,346.2708,52965.0
2021-05-25 10:00:00,363.98,366.17,363.95,366.17,29541.0,345.3031,347.3807,345.2746,347.3807,29541.0
2021-05-25 10:10:00,366.25,366.54,365.15,366.53,20528.0,347.4566,347.7317,346.4131,347.7222,20528.0
2021-05-25 10:20:00,366.59,366.75,365.3,365.38,15187.0,347.7792,347.931,346.5554,346.6313,15187.0
2021-05-25 10:30:00,365.38,365.97,365.17,365.72,17129.0,346.6313,347.191,346.432,346.9538,17129.0
2021-05-25 10:40:00,365.66,366.25,365.5,365.79,11135.0,346.8969,347.4566,346.7451,347.0202,11135.0
2021-05-25 10:50:00,365.85,366.77,365.66,366.5,14170.0,347.0771,347.9499,346.8969,347.6938,14170.0
2021-05-25 11:00:00,366.49,366.49,365.35,365.91,11390.0,347.6843,347.6843,346.6028,347.1341,11390.0
2021-05-25 11:10:00,365.77,366.41,365.4,366.13,18491.0,347.0012,347.6084,346.6502,347.3428,18491.0
2021-05-25 11:20:00,366.09,366.27,365.76,365.9,28569.0,347.3048,347.4756,346.9918,347.1246,28569.0
2021-05-25 11:30:00,365.86,366.37,365.42,366.34,36978.0,347.0866,347.5705,346.6692,347.542,36978.0
2021-05-25 11:40:00,366.31,367.07,366.24,366.92,12279.0,347.5135,348.2345,347.4471,348.0922,12279.0
2021-05-25 11:50:00,367.01,367.63,366.77,367.63,9481.0,348.1776,348.7658,347.9499,348.7658,9481.0
2021-05-25 12:00:00,367.67,367.8,367.42,367.68,10583.0,348.8038,348.9271,348.5666,348.8132,10583.0
2021-05-25 12:10:00,367.71,367.71,367.06,367.31,10245.0,348.8417,348.8417,348.2251,348.4622,10245.0
2021-05-25 12:20:00,367.37,367.53,366.7,366.83,15178.0,348.5191,348.6709,347.8835,348.0069,15178.0
2021-05-25 12:30:00,366.97,366.97,365.41,365.56,17247.0,348.1397,348.1397,346.6597,346.802,17247.0
2021-05-25 12:40:00,365.56,365.66,365.16,365.27,12768.0,346.802,346.8969,346.4225,346.5269,12768.0
2021-05-25 12:50:00,365.16,365.51,364.95,365.25,17864.0,346.4225,346.7546,346.2233,346.5079,17864.0
2021-05-25 13:00:00,365.31,365.39,364.68,364.87,34181.0,346.5649,346.6407,345.9672,346.1474,34181.0
2021-05-25 13:10:00,364.77,364.94,364.05,364.06,12173.0,346.0526,346.2138,345.3695,345.379,12173.0
2021-05-25 13:20:00,364.06,364.2,363.57,363.82,13291.0,345.379,345.5118,344.9141,345.1513,13291.0
2021-05-25 13:30:00,363.82,363.89,363.33,363.66,24104.0,345.1513,345.2177,344.6865,344.9995,24104.0
2021-05-25 13:40:00,363.61,364.11,363.34,364.04,14524.0,344.9521,345.4264,344.6959,345.36,14524.0
2021-05-25 13:50:00,363.93,364.24,363.49,363.7,10484.0,345.2557,345.5498,344.8382,345.0375,10484.0
2021-05-25 14:00:00,363.69,363.94,363.26,363.67,12209.0,345.028,345.2651,344.62,345.009,12209.0
2021-05-25 14:10:00,363.59,363.66,362.71,362.71,12116.0,344.9331,344.9995,344.0983,344.0983,12116.0
2021-05-25 14:20:00,362.76,362.85,362.24,362.38,18441.0,344.1457,344.2311,343.6524,343.7852,18441.0
2021-05-25 14:30:00,362.47,363.18,362.39,363.07,14671.0,343.8706,344.5441,343.7947,344.4398,14671.0
2021-05-25 14:40:00,363.23,363.33,362.69,362.69,12500.0,344.5916,344.6865,344.0793,344.0793,12500.0
2021-05-25 14:50:00,362.8,362.84,362.2,362.2,16444.0,344.1836,344.2216,343.6144,343.6144,16444.0
2021-05-25 15:00:00,362.19,362.29,361.47,361.74,22860.0,343.6049,343.6998,342.9219,343.178,22860.0
2021-05-25 15:10:00,361.71,361.74,360.92,361.3,19895.0,343.1496,343.178,342.4001,342.7606,19895.0
2021-05-25 15:20:00,361.3,361.81,361.26,361.4,12500.0,342.7606,343.2444,342.7227,342.8555,12500.0
2021-05-25 15:30:00,361.29,361.29,360.71,361.07,15911.0,342.7511,342.7511,342.2009,342.5424,15911.0
2021-05-25 15:40:00,360.99,361.41,360.74,360.74,27015.0,342.4665,342.865,342.2294,342.2294,27015.0
2021-05-25 15:50:00,360.68,361.24,360.37,360.81,90303.0,342.1724,342.7037,341.8783,342.2958,90303.0
2021-05-26 09:30:00,359.68,361.25,358.17,358.48,74999.0,341.2237,342.7132,339.7912,340.0853,74999.0
2021-05-26 09:40:00,358.59,358.7,357.24,357.51,41867.0,340.1897,340.294,338.9089,339.1651,41867.0
2021-05-26 09:50:00,357.68,358.95,356.86,357.18,41523.0,339.3264,340.5312,338.5484,338.852,41523.0
2021-05-26 10:00:00,357.3,357.42,356.17,356.83,33773.0,338.9659,339.0797,337.8939,338.52,33773.0
2021-05-26 10:10:00,356.7,357.39,355.99,356.95,39640.0,338.3967,339.0512,337.7231,338.6338,39640.0
2021-05-26 10:20:00,356.95,357.0,356.01,356.18,24921.0,338.6338,338.6813,337.7421,337.9033,24921.0
2021-05-26 10:30:00,356.17,356.24,354.69,355.41,49965.0,337.8939,337.9603,336.4898,337.1728,49965.0
2021-05-26 10:40:00,355.4,356.43,355.4,356.05,76383.0,337.1634,338.1405,337.1634,337.78,76383.0
2021-05-26 10:50:00,356.03,356.28,355.6,356.0,70285.0,337.761,337.9982,337.3531,337.7326,70285.0
2021-05-26 11:00:00,356.07,357.26,355.73,357.07,42653.0,337.799,338.9279,337.4764,338.7477,42653.0
2021-05-26 11:10:00,357.01,357.07,356.14,356.4,16336.0,338.6907,338.7477,337.8654,338.112,16336.0
2021-05-26 11:20:00,356.47,357.31,356.27,357.25,21292.0,338.1785,338.9754,337.9887,338.9184,21292.0
2021-05-26 11:30:00,357.24,357.7,356.98,357.01,49926.0,338.9089,339.3453,338.6623,338.6907,49926.0
2021-05-26 11:40:00,357.09,357.98,356.78,357.74,20632.0,338.7666,339.611,338.4726,339.3833,20632.0
2021-05-26 11:50:00,357.74,358.03,357.65,357.88,15745.0,339.3833,339.6584,339.2979,339.5161,15745.0
2021-05-26 12:00:00,357.87,358.5,357.87,358.4,40209.0,339.5066,340.1043,339.5066,340.0094,40209.0
2021-05-26 12:10:00,358.37,358.42,358.0,358.33,15824.0,339.981,340.0284,339.6299,339.943,15824.0
2021-05-26 12:20:00,358.28,358.45,357.92,357.92,12992.0,339.8956,340.0569,339.5541,339.5541,12992.0
2021-05-26 12:30:00,357.99,358.39,357.77,357.8,11611.0,339.6205,339.9999,339.4118,339.4402,11611.0
2021-05-26 12:40:00,357.87,358.28,357.64,358.09,25380.0,339.5066,339.8956,339.2884,339.7153,25380.0
2021-05-26 12:50:00,358.07,358.23,357.72,357.85,14354.0,339.6964,339.8481,339.3643,339.4876,14354.0
2021-05-26 13:00:00,357.85,358.06,357.35,357.38,14197.0,339.4876,339.6869,339.0133,339.0418,14197.0
2021-05-26 13:10:00,357.29,358.06,357.0,358.01,11144.0,338.9564,339.6869,338.6813,339.6394,11144.0
2021-05-26 13:20:00,358.02,358.28,357.76,358.2,9452.0,339.6489,339.8956,339.4023,339.8197,9452.0
2021-05-26 13:30:00,358.14,358.21,357.65,357.72,7194.0,339.7628,339.8292,339.2979,339.3643,7194.0
2021-05-26 13:40:00,357.71,357.98,357.23,357.35,10334.0,339.3548,339.611,338.8995,339.0133,10334.0
2021-05-26 13:50:00,357.25,357.61,356.96,357.13,10670.0,338.9184,339.26,338.6433,338.8046,10670.0
2021-05-26 14:00:00,357.15,357.95,357.12,357.88,8932.0,338.8236,339.5825,338.7951,339.5161,8932.0
2021-05-26 14:10:00,357.97,358.2,357.61,358.12,10493.0,339.6015,339.8197,339.26,339.7438,10493.0
2021-05-26 14:20:00,358.17,358.3,357.86,357.87,36811.0,339.7912,339.9146,339.4971,339.5066,36811.0
2021-05-26 14:30:00,357.77,357.85,357.18,357.24,11709.0,339.4118,339.4876,338.852,338.9089,11709.0
2021-05-26 14:40:00,357.27,357.37,356.91,357.0,10240.0,338.9374,339.0323,338.5959,338.6813,10240.0
2021-05-26 14:50:00,357.05,357.11,356.57,356.77,7253.0,338.7287,338.7856,338.2733,338.4631,7253.0
2021-05-26 15:00:00,356.71,356.97,356.38,356.79,10912.0,338.4061,338.6528,338.0931,338.482,10912.0
2021-05-26 15:10:00,356.73,357.06,356.52,356.83,9782.0,338.4251,338.7382,338.2259,338.52,9782.0
2021-05-26 15:20:00,356.87,357.42,356.85,357.35,15372.0,338.5579,339.0797,338.539,339.0133,15372.0
2021-05-26 15:30:00,357.31,357.99,357.31,357.86,21261.0,338.9754,339.6205,338.9754,339.4971,21261.0
2021-05-26 15:40:00,357.92,358.23,357.87,357.92,33924.0,339.5541,339.8481,339.5066,339.5541,33924.0
2021-05-26 15:50:00,357.9,358.11,357.5,357.75,84884.0,339.5351,339.7343,339.1556,339.3928,84884.0
2021-05-27 09:30:00,363.38,363.5,360.89,362.82,66963.0,344.7339,344.8477,342.3717,344.2026,66963.0
2021-05-27 09:40:00,362.51,362.83,361.18,362.0,19206.0,343.9085,344.2121,342.6468,343.4247,19206.0
2021-05-27 09:50:00,361.98,362.46,361.36,361.96,31580.0,343.4057,343.8611,342.8175,343.3867,31580.0
2021-05-27 10:00:00,362.11,362.15,359.64,360.06,21209.0,343.5291,343.567,341.1858,341.5842,21209.0
2021-05-27 10:10:00,360.29,360.45,359.18,359.35,18101.0,341.8024,341.9542,340.7494,340.9107,18101.0
2021-05-27 10:20:00,359.28,360.24,358.71,360.17,29292.0,340.8443,341.755,340.3035,341.6886,29292.0
2021-05-27 10:30:00,360.0,362.43,360.0,361.23,41061.0,341.5273,343.8326,341.5273,342.6942,41061.0
2021-05-27 10:40:00,361.28,362.48,361.04,361.98,13742.0,342.7416,343.8801,342.514,343.4057,13742.0
2021-05-27 10:50:00,362.06,362.06,360.31,361.82,21719.0,343.4816,343.4816,341.8214,343.2539,21719.0
2021-05-27 11:00:00,362.05,362.41,361.53,361.91,12891.0,343.4721,343.8137,342.9788,343.3393,12891.0
2021-05-27 11:10:00,361.89,362.41,361.02,361.22,19866.0,343.3203,343.8137,342.495,342.6847,19866.0
2021-05-27 11:20:00,361.13,361.66,360.62,361.13,13506.0,342.5993,343.1021,342.1155,342.5993,13506.0
2021-05-27 11:30:00,360.88,361.37,360.74,361.36,9381.0,342.3622,342.827,342.2294,342.8175,9381.0
2021-05-27 11:40:00,361.36,361.51,360.24,360.25,10584.0,342.8175,342.9598,341.755,341.7645,10584.0
2021-05-27 11:50:00,360.18,360.45,359.67,360.01,15269.0,341.6981,341.9542,341.2143,341.5368,15269.0
2021-05-27 12:00:00,359.72,360.45,359.68,360.08,13760.0,341.2617,341.9542,341.2237,341.6032,13760.0
2021-05-27 12:10:00,359.98,360.22,359.9,359.9,11670.0,341.5083,341.736,341.4325,341.4325,11670.0
2021-05-27 12:20:00,359.86,359.9,359.16,359.42,13784.0,341.3945,341.4325,340.7304,340.9771,13784.0
2021-05-27 12:30:00,359.55,360.24,359.51,359.73,12951.0,341.1004,341.755,341.0625,341.2712,12951.0
2021-05-27 12:40:00,359.85,359.96,359.54,359.77,12731.0,341.385,341.4894,341.0909,341.3091,12731.0
2021-05-27 12:50:00,359.93,360.1,359.33,359.62,28574.0,341.4609,341.6222,340.8917,341.1668,28574.0
2021-05-27 13:00:00,359.63,360.03,359.49,359.81,15481.0,341.1763,341.5558,341.0435,341.3471,15481.0
2021-05-27 13:10:00,359.77,360.1,359.5,360.1,12907.0,341.3091,341.6222,341.053,341.6222,12907.0
2021-05-27 13:20:00,360.13,360.32,359.48,359.95,15426.0,341.6507,341.8309,341.034,341.4799,15426.0
2021-05-27 13:30:00,359.85,360.16,359.23,359.38,15383.0,341.385,341.6791,340.7968,340.9391,15383.0
2021-05-27 13:40:00,359.4,359.85,359.32,359.79,14252.0,340.9581,341.385,340.8822,341.3281,14252.0
2021-05-27 13:50:00,359.79,360.04,359.49,359.77,12652.0,341.3281,341.5653,341.0435,341.3091,12652.0
2021-05-27 14:00:00,359.74,360.23,359.49,359.84,19980.0,341.2807,341.7455,341.0435,341.3755,19980.0
2021-05-27 14:10:00,359.77,361.03,359.59,361.03,16956.0,341.3091,342.5045,341.1384,342.5045,16956.0
2021-05-27 14:20:00,360.92,361.38,360.74,361.37,15975.0,342.4001,342.8365,342.2294,342.827,15975.0
2021-05-27 14:30:00,361.38,362.11,361.33,362.11,21191.0,342.8365,343.5291,342.7891,343.5291,21191.0
2021-05-27 14:40:00,362.07,362.53,361.94,362.34,14170.0,343.4911,343.9275,343.3678,343.7473,14170.0
2021-05-27 14:50:00,362.27,363.38,362.17,363.11,21973.0,343.6808,344.7339,343.586,344.4777,21973.0
2021-05-27 15:00:00,363.0,363.01,362.26,362.79,27454.0,344.3734,344.3829,343.6714,344.1742,27454.0
2021-05-27 15:10:00,362.76,363.41,362.61,363.1,21041.0,344.1457,344.7623,344.0034,344.4683,21041.0
2021-05-27 15:20:00,363.11,363.14,362.74,362.78,14007.0,344.4777,344.5062,344.1267,344.1647,14007.0
2021-05-27 15:30:00,362.81,363.18,362.58,362.58,27424.0,344.1931,344.5441,343.9749,343.9749,27424.0
2021-05-27 15:40:00,362.58,362.96,362.19,362.3,56147.0,343.9749,344.3354,343.6049,343.7093,56147.0
2021-05-27 15:50:00,362.04,362.54,361.01,361.92,193740.0,343.4626,343.937,342.4855,343.3488,193740.0
2021-05-28 09:30:00,362.6,363.54,357.58,358.93,84637.0,343.9939,344.8857,339.2315,340.5122,84637.0
2021-05-28 09:40:00,358.73,360.02,357.82,359.83,28204.0,340.3225,341.5463,339.4592,341.366,28204.0
2021-05-28 09:50:00,359.78,361.17,359.46,361.0,26275.0,341.3186,342.6373,341.015,342.476,26275.0
2021-05-28 10:00:00,361.0,361.0,359.11,359.35,12968.0,342.476,342.476,340.683,340.9107,12968.0
2021-05-28 10:10:00,359.21,359.89,358.82,359.33,19249.0,340.7779,341.423,340.4079,340.8917,19249.0
2021-05-28 10:20:00,359.35,360.28,359.27,360.24,13876.0,340.9107,341.793,340.8348,341.755,13876.0
2021-05-28 10:30:00,360.31,360.74,359.22,359.23,14766.0,341.8214,342.2294,340.7873,340.7968,14766.0
2021-05-28 10:40:00,359.43,360.2,359.35,359.69,9811.0,340.9866,341.7171,340.9107,341.2332,9811.0
2021-05-28 10:50:00,359.62,359.66,358.85,359.01,16458.0,341.1668,341.2048,340.4363,340.5881,16458.0
2021-05-28 11:00:00,359.02,359.17,358.63,358.66,17318.0,340.5976,340.7399,340.2276,340.2561,17318.0
2021-05-28 11:10:00,358.61,358.82,358.37,358.74,18781.0,340.2086,340.4079,339.981,340.332,18781.0
2021-05-28 11:20:00,358.9,359.1,358.5,358.85,15687.0,340.4838,340.6735,340.1043,340.4363,15687.0
2021-05-28 11:30:00,358.87,359.73,358.86,359.51,9404.0,340.4553,341.2712,340.4458,341.0625,9404.0
2021-05-28 11:40:00,359.35,359.8,358.81,359.7,12538.0,340.9107,341.3376,340.3984,341.2427,12538.0
2021-05-28 11:50:00,359.65,359.89,359.28,359.53,14797.0,341.1953,341.423,340.8443,341.0814,14797.0
2021-05-28 12:00:00,359.51,360.06,359.45,360.06,29142.0,341.0625,341.5842,341.0055,341.5842,29142.0
2021-05-28 12:10:00,360.17,360.26,359.83,360.26,25777.0,341.6886,341.774,341.366,341.774,25777.0
2021-05-28 12:20:00,360.22,360.39,360.06,360.15,14809.0,341.736,341.8973,341.5842,341.6696,14809.0
2021-05-28 12:30:00,360.08,360.39,359.94,359.95,10697.0,341.6032,341.8973,341.4704,341.4799,10697.0
2021-05-28 12:40:00,359.93,360.0,359.51,359.64,9211.0,341.4609,341.5273,341.0625,341.1858,9211.0
2021-05-28 12:50:00,359.58,359.65,359.09,359.12,11886.0,341.1289,341.1953,340.664,340.6925,11886.0
2021-05-28 13:00:00,359.24,360.03,359.23,359.72,18342.0,340.8063,341.5558,340.7968,341.2617,18342.0
2021-05-28 13:10:00,359.64,360.11,359.64,359.91,7828.0,341.1858,341.6317,341.1858,341.4419,7828.0
2021-05-28 13:20:00,360.03,361.01,359.97,361.01,18550.0,341.5558,342.4855,341.4989,342.4855,18550.0
2021-05-28 13:30:00,361.09,361.19,360.79,360.88,13822.0,342.5614,342.6563,342.2768,342.3622,13822.0
2021-05-28 13:40:00,360.89,361.63,360.89,361.62,15525.0,342.3717,343.0737,342.3717,343.0642,15525.0
2021-05-28 13:50:00,361.55,361.85,361.31,361.41,14299.0,342.9978,343.2824,342.7701,342.865,14299.0
2021-05-28 14:00:00,361.41,361.42,360.99,361.27,8538.0,342.865,342.8745,342.4665,342.7322,8538.0
2021-05-28 14:10:00,361.23,361.29,360.77,361.22,7735.0,342.6942,342.7511,342.2578,342.6847,7735.0
2021-05-28 14:20:00,361.29,361.33,361.03,361.17,9494.0,342.7511,342.7891,342.5045,342.6373,9494.0
2021-05-28 14:30:00,361.23,361.53,361.14,361.33,12632.0,342.6942,342.9788,342.6088,342.7891,12632.0
2021-05-28 14:40:00,361.37,361.53,361.16,361.39,6836.0,342.827,342.9788,342.6278,342.846,6836.0
2021-05-28 14:50:00,361.39,361.63,361.21,361.34,8992.0,342.846,343.0737,342.6752,342.7986,8992.0
2021-05-28 15:00:00,361.34,361.9,361.33,361.86,9259.0,342.7986,343.3298,342.7891,343.2919,9259.0
2021-05-28 15:10:00,361.86,361.86,361.36,361.6,9095.0,343.2919,343.2919,342.8175,343.0452,9095.0
2021-05-28 15:20:00,361.63,361.66,361.25,361.44,8615.0,343.0737,343.1021,342.7132,342.8934,8615.0
2021-05-28 15:30:00,361.46,362.05,361.34,361.88,17149.0,342.9124,343.4721,342.7986,343.3109,17149.0
2021-05-28 15:40:00,361.84,362.06,361.5,361.92,19386.0,343.2729,343.4816,342.9504,343.3488,19386.0
2021-05-28 15:50:00,362.06,362.28,361.06,361.11,119749.0,343.4816,343.6903,342.5329,342.5804,119749.0
2021-06-01 09:30:00,364.41,366.33,362.85,362.94,111012.0,345.711,347.5325,344.2311,344.3165,111012.0
2021-06-01 09:40:00,362.84,364.55,362.0,364.38,25435.0,344.2216,345.8438,343.4247,345.6826,25435.0
2021-06-01 09:50:00,364.52,365.4,364.2,365.1,23276.0,345.8154,346.6502,345.5118,346.3656,23276.0
2021-06-01 10:00:00,365.1,366.55,364.99,366.01,28662.0,346.3656,347.7412,346.2613,347.2289,28662.0
2021-06-01 10:10:00,365.93,367.32,365.69,367.32,34220.0,347.153,348.4717,346.9254,348.4717,34220.0
2021-06-01 10:20:00,367.32,367.37,365.92,366.15,25808.0,348.4717,348.5191,347.1436,347.3617,25808.0
2021-06-01 10:30:00,366.05,367.14,366.01,366.08,20340.0,347.2669,348.3009,347.2289,347.2953,20340.0
2021-06-01 10:40:00,365.97,366.68,365.94,365.94,14319.0,347.191,347.8646,347.1625,347.1625,14319.0
2021-06-01 10:50:00,365.84,366.46,365.6,366.33,21324.0,347.0677,347.6558,346.84,347.5325,21324.0
2021-06-01 11:00:00,366.3,366.3,365.51,366.22,17321.0,347.5041,347.5041,346.7546,347.4282,17321.0
2021-06-01 11:10:00,366.23,367.35,366.21,367.26,25127.0,347.4376,348.5002,347.4187,348.4148,25127.0
2021-06-01 11:20:00,367.27,367.9,367.09,367.87,34329.0,348.4243,349.022,348.2535,348.9935,34329.0
2021-06-01 11:30:00,367.84,369.25,367.59,369.02,38428.0,348.965,350.3027,348.7279,350.0845,38428.0
2021-06-01 11:40:00,368.99,369.05,368.12,368.69,31766.0,350.056,350.1129,349.2307,349.7714,31766.0
2021-06-01 11:50:00,368.62,368.95,368.35,368.89,16282.0,349.705,350.0181,349.4489,349.9612,16282.0
2021-06-01 12:00:00,368.89,368.9,368.29,368.56,28360.0,349.9612,349.9706,349.3919,349.6481,28360.0
2021-06-01 12:10:00,368.7,368.9,368.3,368.3,12426.0,349.7809,349.9706,349.4014,349.4014,12426.0
2021-06-01 12:20:00,368.31,368.89,368.28,368.66,18111.0,349.4109,349.9612,349.3825,349.743,18111.0
2021-06-01 12:30:00,368.63,368.64,368.15,368.15,11463.0,349.7145,349.724,349.2591,349.2591,11463.0
2021-06-01 12:40:00,368.15,368.15,367.46,367.63,11364.0,349.2591,349.2591,348.6045,348.7658,11364.0
2021-06-01 12:50:00,367.6,367.61,366.59,366.69,9301.0,348.7373,348.7468,347.7792,347.874,9301.0
2021-06-01 13:00:00,366.7,366.75,365.77,366.16,22328.0,347.8835,347.931,347.0012,347.3712,22328.0
2021-06-01 13:10:00,366.14,366.22,365.5,365.5,9372.0,347.3523,347.4282,346.7451,346.7451,9372.0
2021-06-01 13:20:00,365.52,365.63,365.13,365.16,7161.0,346.7641,346.8684,346.3941,346.4225,7161.0
2021-06-01 13:30:00,365.15,365.32,364.93,365.18,7799.0,346.4131,346.5743,346.2043,346.4415,7799.0
2021-06-01 13:40:00,365.12,365.26,364.72,365.09,11979.0,346.3846,346.5174,346.0051,346.3561,11979.0
2021-06-01 13:50:00,365.04,365.24,364.84,364.96,10925.0,346.3087,346.4984,346.119,346.2328,10925.0
2021-06-01 14:00:00,364.93,365.46,364.77,365.26,13376.0,346.2043,346.7072,346.0526,346.5174,13376.0
2021-06-01 14:10:00,365.14,365.73,365.08,365.54,9024.0,346.4036,346.9633,346.3467,346.783,9024.0
2021-06-01 14:20:00,365.59,365.72,365.23,365.39,9264.0,346.8305,346.9538,346.489,346.6407,9264.0
2021-06-01 14:30:00,365.43,365.66,365.05,365.38,15494.0,346.6787,346.8969,346.3182,346.6313,15494.0
2021-06-01 14:40:00,365.4,365.76,365.36,365.52,7254.0,346.6502,346.9918,346.6123,346.7641,7254.0
2021-06-01 14:50:00,365.58,365.87,365.41,365.73,7784.0,346.821,347.0961,346.6597,346.9633,7784.0
2021-06-01 15:00:00,365.71,365.8,365.23,365.52,9113.0,346.9443,347.0297,346.489,346.7641,9113.0
2021-06-01 15:10:00,365.55,365.6,364.86,364.95,20310.0,346.7925,346.84,346.1379,346.2233,20310.0
2021-06-01 15:20:00,364.93,365.32,364.91,365.21,43427.0,346.2043,346.5743,346.1854,346.47,43427.0
2021-06-01 15:30:00,365.21,365.23,364.63,364.87,14531.0,346.47,346.489,345.9197,346.1474,14531.0
2021-06-01 15:40:00,364.89,365.39,364.75,365.39,21418.0,346.1664,346.6407,346.0336,346.6407,21418.0
2021-06-01 15:50:00,365.37,365.43,364.48,364.52,67007.0,346.6218,346.6787,345.7774,345.8154,67007.0
2021-06-02 09:30:00,364.51,365.31,359.05,359.75,78979.0,345.8059,346.5649,340.6261,341.2902,78979.0
2021-06-02 09:40:00,359.58,360.7,359.28,359.76,44191.0,341.1289,342.1914,340.8443,341.2996,44191.0
2021-06-02 09:50:00,359.81,359.94,357.62,359.18,55362.0,341.3471,341.4704,339.2694,340.7494,55362.0
2021-06-02 10:00:00,359.55,361.61,359.49,361.33,31166.0,341.1004,343.0547,341.0435,342.7891,31166.0
2021-06-02 10:10:00,361.32,363.05,361.01,362.8,32563.0,342.7796,344.4208,342.4855,344.1836,32563.0
2021-06-02 10:20:00,362.78,363.04,361.58,361.79,19465.0,344.1647,344.4113,343.0262,343.2255,19465.0
2021-06-02 10:30:00,361.89,362.62,361.65,361.66,13422.0,343.3203,344.0129,343.0927,343.1021,13422.0
2021-06-02 10:40:00,361.76,362.6,361.54,361.69,16793.0,343.197,343.9939,342.9883,343.1306,16793.0
2021-06-02 10:50:00,361.77,363.0,361.71,362.64,23802.0,343.2065,344.3734,343.1496,344.0319,23802.0
2021-06-02 11:00:00,362.54,362.68,362.12,362.5,11471.0,343.937,344.0698,343.5385,343.899,11471.0
2021-06-02 11:10:00,362.35,362.55,361.81,362.25,10230.0,343.7567,343.9465,343.2444,343.6619,10230.0
2021-06-02 11:20:00,362.2,362.2,361.42,361.42,9940.0,343.6144,343.6144,342.8745,342.8745,9940.0
2021-06-02 11:30:00,361.55,361.81,361.28,361.28,6598.0,342.9978,343.2444,342.7416,342.7416,6598.0
2021-06-02 11:40:00,361.1,361.11,360.74,361.05,10200.0,342.5709,342.5804,342.2294,342.5234,10200.0
2021-06-02 11:50:00,361.24,361.24,359.8,359.8,10766.0,342.7037,342.7037,341.3376,341.3376,10766.0
2021-06-02 12:00:00,359.88,360.02,359.48,359.85,14973.0,341.4135,341.5463,341.034,341.385,14973.0
2021-06-02 12:10:00,359.83,359.95,359.54,359.71,6270.0,341.366,341.4799,341.0909,341.2522,6270.0
2021-06-02 12:20:00,359.65,359.8,358.88,359.24,10374.0,341.1953,341.3376,340.4648,340.8063,10374.0
2021-06-02 12:30:00,359.18,359.44,358.84,359.37,13032.0,340.7494,340.9961,340.4268,340.9297,13032.0
2021-06-02 12:40:00,359.38,359.38,358.72,358.89,7824.0,340.9391,340.9391,340.313,340.4743,7824.0
2021-06-02 12:50:00,358.96,359.29,358.7,358.8,8892.0,340.5407,340.8538,340.294,340.3889,8892.0
2021-06-02 13:00:00,358.72,358.79,358.25,358.34,10951.0,340.313,340.3794,339.8671,339.9525,10951.0
2021-06-02 13:10:00,358.24,358.34,357.25,357.59,21079.0,339.8576,339.9525,338.9184,339.241,21079.0
2021-06-02 13:20:00,357.67,357.7,357.11,357.25,14133.0,339.3169,339.3453,338.7856,338.9184,14133.0
2021-06-02 13:30:00,357.18,357.18,356.64,356.65,26605.0,338.852,338.852,338.3397,338.3492,26605.0
2021-06-02 13:40:00,356.64,357.07,356.64,356.84,13399.0,338.3397,338.7477,338.3397,338.5295,13399.0
2021-06-02 13:50:00,356.99,357.19,356.47,356.65,14249.0,338.6718,338.8615,338.1785,338.3492,14249.0
2021-06-02 14:00:00,356.66,356.7,355.81,355.81,20757.0,338.3587,338.3967,337.5523,337.5523,20757.0
2021-06-02 14:10:00,355.89,356.56,355.8,356.1,23921.0,337.6282,338.2638,337.5428,337.8274,23921.0
2021-06-02 14:20:00,356.06,356.32,355.81,356.05,24977.0,337.7895,338.0362,337.5523,337.78,24977.0
2021-06-02 14:30:00,356.04,356.21,355.89,356.19,10720.0,337.7705,337.9318,337.6282,337.9128,10720.0
2021-06-02 14:40:00,356.07,356.65,356.03,356.27,12130.0,337.799,338.3492,337.761,337.9887,12130.0
2021-06-02 14:50:00,356.29,356.67,356.22,356.31,21982.0,338.0077,338.3682,337.9413,338.0267,21982.0
2021-06-02 15:00:00,356.3,356.46,356.07,356.32,18797.0,338.0172,338.169,337.799,338.0362,18797.0
2021-06-02 15:10:00,356.34,356.34,356.01,356.16,12833.0,338.0551,338.0551,337.7421,337.8844,12833.0
2021-06-02 15:20:00,356.04,356.39,355.96,356.33,25984.0,337.7705,338.1026,337.6946,338.0456,25984.0
2021-06-02 15:30:00,356.27,356.4,355.76,356.13,35074.0,337.9887,338.112,337.5049,337.8559,35074.0
2021-06-02 15:40:00,356.18,356.31,355.85,356.31,63482.0,337.9033,338.0267,337.5903,338.0267,63482.0
2021-06-02 15:50:00,356.4,356.88,356.07,356.55,121083.0,338.112,338.5674,337.799,338.2544,121083.0
2021-06-03 09:30:00,355.23,357.45,354.71,355.58,50915.0,337.0021,339.1082,336.5088,337.3341,50915.0
2021-06-03 09:40:00,355.67,356.51,354.56,355.6,32751.0,337.4195,338.2164,336.3665,337.3531,32751.0
2021-06-03 09:50:00,355.75,357.33,355.69,357.25,25822.0,337.4954,338.9943,337.4385,338.9184,25822.0
2021-06-03 10:00:00,357.04,358.08,356.94,357.63,39452.0,338.7192,339.7058,338.6243,339.2789,39452.0
2021-06-03 10:10:00,357.75,358.18,357.22,357.91,22203.0,339.3928,339.8007,338.89,339.5446,22203.0
2021-06-03 10:20:00,358.03,359.03,357.9,358.77,25919.0,339.6584,340.6071,339.5351,340.3604,25919.0
2021-06-03 10:30:00,358.79,360.17,358.69,359.96,22848.0,340.3794,341.6886,340.2845,341.4894,22848.0
2021-06-03 10:40:00,360.0,360.11,358.98,360.01,28521.0,341.5273,341.6317,340.5597,341.5368,28521.0
2021-06-03 10:50:00,360.11,361.26,359.98,361.2,22542.0,341.6317,342.7227,341.5083,342.6657,22542.0
2021-06-03 11:00:00,361.01,361.77,360.67,361.69,22718.0,342.4855,343.2065,342.1629,343.1306,22718.0
2021-06-03 11:10:00,361.65,361.65,360.85,361.45,11961.0,343.0927,343.0927,342.3337,342.9029,11961.0
2021-06-03 11:20:00,361.46,362.77,361.45,362.41,23423.0,342.9124,344.1552,342.9029,343.8137,23423.0
2021-06-03 11:30:00,362.28,363.14,362.19,362.68,33567.0,343.6903,344.5062,343.6049,344.0698,33567.0
2021-06-03 11:40:00,362.77,363.43,362.73,363.13,16448.0,344.1552,344.7813,344.1172,344.4967,16448.0
2021-06-03 11:50:00,363.09,363.36,363.0,363.05,9988.0,344.4588,344.7149,344.3734,344.4208,9988.0
2021-06-03 12:00:00,363.06,363.08,362.41,362.41,18340.0,344.4303,344.4493,343.8137,343.8137,18340.0
2021-06-03 12:10:00,362.34,362.68,362.26,362.49,22577.0,343.7473,344.0698,343.6714,343.8896,22577.0
2021-06-03 12:20:00,362.43,362.49,360.88,361.29,22742.0,343.8326,343.8896,342.3622,342.7511,22742.0
2021-06-03 12:30:00,361.45,361.84,361.0,361.63,15141.0,342.9029,343.2729,342.476,343.0737,15141.0
2021-06-03 12:40:00,361.71,361.95,361.19,361.19,10035.0,343.1496,343.3773,342.6563,342.6563,10035.0
2021-06-03 12:50:00,361.13,361.13,360.4,360.76,9883.0,342.5993,342.5993,341.9068,342.2483,9883.0
2021-06-03 13:00:00,360.67,360.9,359.76,360.09,11265.0,342.1629,342.3811,341.2996,341.6127,11265.0
2021-06-03 13:10:00,360.2,360.23,359.36,359.92,11456.0,341.7171,341.7455,340.9202,341.4514,11456.0
2021-06-03 13:20:00,359.91,360.48,359.87,360.44,11606.0,341.4419,341.9827,341.404,341.9447,11606.0
2021-06-03 13:30:00,360.29,360.3,359.9,360.19,9486.0,341.8024,341.8119,341.4325,341.7076,9486.0
2021-06-03 13:40:00,360.11,360.34,359.52,359.68,12560.0,341.6317,341.8499,341.072,341.2237,12560.0
2021-06-03 13:50:00,359.69,359.89,359.49,359.62,7487.0,341.2332,341.423,341.0435,341.1668,7487.0
2021-06-03 14:00:00,359.57,359.58,358.93,358.93,8306.0,341.1194,341.1289,340.5122,340.5122,8306.0
2021-06-03 14:10:00,358.98,359.23,358.94,359.01,10188.0,340.5597,340.7968,340.5217,340.5881,10188.0
2021-06-03 14:20:00,359.07,359.32,358.93,359.28,6434.0,340.645,340.8822,340.5122,340.8443,6434.0
2021-06-03 14:30:00,359.33,359.5,358.97,359.13,12733.0,340.8917,341.053,340.5502,340.702,12733.0
2021-06-03 14:40:00,359.18,359.29,358.84,359.29,7660.0,340.7494,340.8538,340.4268,340.8538,7660.0
2021-06-03 14:50:00,359.32,359.4,359.1,359.1,9016.0,340.8822,340.9581,340.6735,340.6735,9016.0
2021-06-03 15:00:00,359.02,359.25,358.82,359.09,8475.0,340.5976,340.8158,340.4079,340.664,8475.0
2021-06-03 15:10:00,359.09,359.56,359.02,359.34,12448.0,340.664,341.1099,340.5976,340.9012,12448.0
2021-06-03 15:20:00,359.24,359.42,359.11,359.39,12969.0,340.8063,340.9771,340.683,340.9486,12969.0
2021-06-03 15:30:00,359.43,359.61,359.25,359.51,14604.0,340.9866,341.1573,340.8158,341.0625,14604.0
2021-06-03 15:40:00,359.59,359.62,358.6,358.71,24721.0,341.1384,341.1668,340.1992,340.3035,24721.0
2021-06-03 15:50:00,358.72,359.39,358.64,358.86,52133.0,340.313,340.9486,340.2371,340.4458,52133.0
2021-06-04 09:30:00,360.27,361.45,359.25,360.65,29776.0,341.7835,342.9029,340.8158,342.144,29776.0
2021-06-04 09:40:00,360.4,360.76,358.86,358.86,17960.0,341.9068,342.2483,340.4458,340.4458,17960.0
2021-06-04 09:50:00,358.66,359.8,358.08,359.7,23022.0,340.2561,341.3376,339.7058,341.2427,23022.0
2021-06-04 10:00:00,359.64,359.81,357.57,357.57,14025.0,341.1858,341.3471,339.222,339.222,14025.0
2021-06-04 10:10:00,357.62,358.17,357.4,357.72,9744.0,339.2694,339.7912,339.0607,339.3643,9744.0
2021-06-04 10:20:00,357.56,357.56,356.67,357.41,15136.0,339.2125,339.2125,338.3682,339.0702,15136.0
2021-06-04 10:30:00,357.25,357.51,356.28,356.4,19973.0,338.9184,339.1651,337.9982,338.112,19973.0
2021-06-04 10:40:00,356.43,357.2,355.7,357.03,13611.0,338.1405,338.871,337.448,338.7097,13611.0
2021-06-04 10:50:00,357.07,357.3,356.71,357.29,9509.0,338.7477,338.9659,338.4061,338.9564,9509.0
2021-06-04 11:00:00,357.2,357.27,356.55,356.55,10770.0,338.871,338.9374,338.2544,338.2544,10770.0
2021-06-04 11:10:00,356.61,356.93,356.23,356.23,9208.0,338.3113,338.6149,337.9508,337.9508,9208.0
2021-06-04 11:20:00,356.24,356.57,355.87,356.09,10675.0,337.9603,338.2733,337.6092,337.818,10675.0
2021-06-04 11:30:00,356.14,356.14,355.58,355.58,7881.0,337.8654,337.8654,337.3341,337.3341,7881.0
2021-06-04 11:40:00,355.64,355.92,355.55,355.92,15795.0,337.391,337.6567,337.3057,337.6567,15795.0
2021-06-04 11:50:00,355.82,355.92,355.31,355.69,12676.0,337.5618,337.6567,337.078,337.4385,12676.0
2021-06-04 12:00:00,355.64,356.14,355.64,355.84,10696.0,337.391,337.8654,337.391,337.5808,10696.0
2021-06-04 12:10:00,355.81,356.23,355.81,355.96,7578.0,337.5523,337.9508,337.5523,337.6946,7578.0
2021-06-04 12:20:00,355.89,356.55,355.89,356.49,7169.0,337.6282,338.2544,337.6282,338.1974,7169.0
2021-06-04 12:30:00,356.44,356.71,356.35,356.53,7231.0,338.15,338.4061,338.0646,338.2354,7231.0
2021-06-04 12:40:00,356.54,356.83,356.54,356.67,7081.0,338.2449,338.52,338.2449,338.3682,7081.0
2021-06-04 12:50:00,356.67,357.23,356.61,357.2,9734.0,338.3682,338.8995,338.3113,338.871,9734.0
2021-06-04 13:00:00,357.28,357.28,356.67,356.98,8155.0,338.9469,338.9469,338.3682,338.6623,8155.0
2021-06-04 13:10:00,357.06,357.16,356.84,356.85,6780.0,338.7382,338.8331,338.5295,338.539,6780.0
2021-06-04 13:20:00,356.81,356.84,356.26,356.26,14626.0,338.501,338.5295,337.9792,337.9792,14626.0
2021-06-04 13:30:00,356.31,356.69,356.29,356.69,5785.0,338.0267,338.3872,338.0077,338.3872,5785.0
2021-06-04 13:40:00,356.74,356.84,356.35,356.35,7388.0,338.4346,338.5295,338.0646,338.0646,7388.0
2021-06-04 13:50:00,356.32,356.5,356.04,356.5,7547.0,338.0362,338.2069,337.7705,338.2069,7547.0
2021-06-04 14:00:00,356.49,356.62,356.24,356.24,6101.0,338.1974,338.3208,337.9603,337.9603,6101.0
2021-06-04 14:10:00,356.21,356.55,356.17,356.29,5924.0,337.9318,338.2544,337.8939,338.0077,5924.0
2021-06-04 14:20:00,356.33,356.59,356.16,356.54,9116.0,338.0456,338.2923,337.8844,338.2449,9116.0
2021-06-04 14:30:00,356.48,356.86,356.38,356.86,8290.0,338.1879,338.5484,338.0931,338.5484,8290.0
2021-06-04 14:40:00,356.77,356.89,356.48,356.63,8850.0,338.4631,338.5769,338.1879,338.3302,8850.0
2021-06-04 14:50:00,356.63,356.63,356.37,356.44,11246.0,338.3302,338.3302,338.0836,338.15,11246.0
2021-06-04 15:00:00,356.44,356.5,356.16,356.33,7523.0,338.15,338.2069,337.8844,338.0456,7523.0
2021-06-04 15:10:00,356.34,356.41,356.04,356.3,18757.0,338.0551,338.1215,337.7705,338.0172,18757.0
2021-06-04 15:20:00,356.3,356.35,355.92,356.07,16054.0,338.0172,338.0646,337.6567,337.799,16054.0
2021-06-04 15:30:00,356.07,356.29,355.97,356.06,22081.0,337.799,338.0077,337.7041,337.7895,22081.0
2021-06-04 15:40:00,356.13,356.85,356.12,356.85,57723.0,337.8559,338.539,337.8464,338.539,57723.0
2021-06-04 15:50:00,356.95,357.15,356.51,356.63,67900.0,338.6338,338.8236,338.2164,338.3302,67900.0
2021-06-07 09:30:00,357.07,359.64,357.07,359.54,42583.0,338.7477,341.1858,338.7477,341.0909,42583.0
2021-06-07 09:40:00,359.59,359.7,358.32,358.8,16963.0,341.1384,341.2427,339.9335,340.3889,16963.0
2021-06-07 09:50:00,358.79,358.79,356.92,357.26,12109.0,340.3794,340.3794,338.6054,338.9279,12109.0
2021-06-07 10:00:00,357.45,357.45,355.9,356.51,19548.0,339.1082,339.1082,337.6377,338.2164,19548.0
2021-06-07 10:10:00,356.5,356.89,355.97,356.29,15732.0,338.2069,338.5769,337.7041,338.0077,15732.0
2021-06-07 10:20:00,356.29,357.1,356.04,356.24,16706.0,338.0077,338.7761,337.7705,337.9603,16706.0
2021-06-07 10:30:00,356.01,356.53,355.7,356.12,12415.0,337.7421,338.2354,337.448,337.8464,12415.0
2021-06-07 10:40:00,356.21,356.24,355.2,355.21,12655.0,337.9318,337.9603,336.9736,336.9831,12655.0
2021-06-07 10:50:00,355.28,355.92,354.61,355.22,20849.0,337.0495,337.6567,336.4139,336.9926,20849.0
2021-06-07 11:00:00,355.13,355.95,354.77,354.9,16310.0,336.9072,337.6851,336.5657,336.689,16310.0
2021-06-07 11:10:00,354.89,355.18,354.56,354.94,24243.0,336.6795,336.9547,336.3665,336.727,24243.0
2021-06-07 11:20:00,354.99,355.0,354.0,354.44,19452.0,336.7744,336.7839,335.8352,336.2526,19452.0
2021-06-07 11:30:00,354.57,354.65,353.82,354.05,14486.0,336.376,336.4518,335.6644,335.8826,14486.0
2021-06-07 11:40:00,354.0,354.08,353.34,353.44,19503.0,335.8352,335.9111,335.2091,335.3039,19503.0
2021-06-07 11:50:00,353.56,353.73,352.95,353.39,58022.0,335.4178,335.5791,334.8391,335.2565,58022.0
2021-06-07 12:00:00,353.36,353.68,353.21,353.24,30091.0,335.228,335.5316,335.0857,335.1142,30091.0
2021-06-07 12:10:00,353.26,353.99,353.18,353.48,26163.0,335.1332,335.8257,335.0573,335.3419,26163.0
2021-06-07 12:20:00,353.4,353.64,353.15,353.21,11502.0,335.266,335.4937,335.0288,335.0857,11502.0
2021-06-07 12:30:00,353.21,353.45,353.05,353.31,17137.0,335.0857,335.3134,334.9339,335.1806,17137.0
2021-06-07 12:40:00,353.32,353.36,353.03,353.08,10252.0,335.1901,335.228,334.915,334.9624,10252.0
2021-06-07 12:50:00,353.14,353.9,353.09,353.57,13757.0,335.0193,335.7403,334.9719,335.4273,13757.0
2021-06-07 13:00:00,353.63,353.87,353.4,353.49,13329.0,335.4842,335.7119,335.266,335.3514,13329.0
2021-06-07 13:10:00,353.56,353.99,353.56,353.9,12843.0,335.4178,335.8257,335.4178,335.7403,12843.0
2021-06-07 13:20:00,353.87,354.43,353.86,354.43,12669.0,335.7119,336.2431,335.7024,336.2431,12669.0
2021-06-07 13:30:00,354.42,354.76,354.08,354.75,8168.0,336.2336,336.5562,335.9111,336.5467,8168.0
2021-06-07 13:40:00,354.69,355.0,354.5,354.64,13463.0,336.4898,336.7839,336.3095,336.4424,13463.0
2021-06-07 13:50:00,354.7,354.87,354.27,354.34,10840.0,336.4993,336.6606,336.0913,336.1578,10840.0
2021-06-07 14:00:00,354.31,355.03,354.28,354.8,11779.0,336.1293,336.8123,336.1008,336.5942,11779.0
2021-06-07 14:10:00,354.88,354.88,354.45,354.63,12652.0,336.67,336.67,336.2621,336.4329,12652.0
2021-06-07 14:20:00,354.52,354.58,354.08,354.3,10393.0,336.3285,336.3854,335.9111,336.1198,10393.0
2021-06-07 14:30:00,354.32,354.41,353.8,354.11,15117.0,336.1388,336.2242,335.6455,335.9396,15117.0
2021-06-07 14:40:00,354.05,354.16,353.53,354.0,37410.0,335.8826,335.987,335.3893,335.8352,37410.0
2021-06-07 14:50:00,354.06,354.66,354.06,354.33,8872.0,335.8921,336.4613,335.8921,336.1483,8872.0
2021-06-07 15:00:00,354.48,355.12,354.41,355.12,12312.0,336.2906,336.8977,336.2242,336.8977,12312.0
2021-06-07 15:10:00,355.15,355.49,355.07,355.46,25623.0,336.9262,337.2487,336.8503,337.2203,25623.0
2021-06-07 15:20:00,355.45,355.74,355.39,355.65,18069.0,337.2108,337.4859,337.1539,337.4005,18069.0
2021-06-07 15:30:00,355.58,355.6,355.27,355.34,30509.0,337.3341,337.3531,337.04,337.1064,30509.0
2021-06-07 15:40:00,355.36,355.37,354.84,355.05,29723.0,337.1254,337.1349,336.6321,336.8313,29723.0
2021-06-07 15:50:00,354.96,355.73,354.93,355.48,95854.0,336.7459,337.4764,336.7175,337.2393,95854.0
2021-06-08 09:30:00,356.92,356.92,352.73,353.04,68871.0,338.6054,338.6054,334.6304,334.9245,68871.0
2021-06-08 09:40:00,352.9,353.93,352.55,353.3,35331.0,334.7916,335.7688,334.4596,335.1711,35331.0
2021-06-08 09:50:00,353.13,353.68,352.42,353.68,43510.0,335.0098,335.5316,334.3363,335.5316,43510.0
2021-06-08 10:00:00,353.76,353.8,352.81,353.38,27766.0,335.6075,335.6455,334.7063,335.247,27766.0
2021-06-08 10:10:00,353.39,354.05,353.22,353.41,33088.0,335.2565,335.8826,335.0952,335.2755,33088.0
2021-06-08 10:20:00,353.55,354.34,353.53,354.27,35798.0,335.4083,336.1578,335.3893,336.0913,35798.0
2021-06-08 10:30:00,354.34,356.29,354.29,356.04,33888.0,336.1578,338.0077,336.1103,337.7705,33888.0
2021-06-08 10:40:00,356.14,356.33,355.43,355.6,22178.0,337.8654,338.0456,337.1918,337.3531,22178.0
2021-06-08 10:50:00,355.68,356.97,355.61,356.72,28600.0,337.429,338.6528,337.3626,338.4156,28600.0
2021-06-08 11:00:00,356.71,357.12,356.38,356.56,17416.0,338.4061,338.7951,338.0931,338.2638,17416.0
2021-06-08 11:10:00,356.51,356.51,355.15,355.15,18478.0,338.2164,338.2164,336.9262,336.9262,18478.0
2021-06-08 11:20:00,355.03,355.36,354.57,355.35,21589.0,336.8123,337.1254,336.376,337.1159,21589.0
2021-06-08 11:30:00,355.21,356.12,355.21,356.05,11351.0,336.9831,337.8464,336.9831,337.78,11351.0
2021-06-08 11:40:00,356.1,357.0,355.97,356.85,14574.0,337.8274,338.6813,337.7041,338.539,14574.0
2021-06-08 11:50:00,356.83,357.81,356.76,357.62,22022.0,338.52,339.4497,338.4536,339.2694,22022.0
2021-06-08 12:00:00,357.66,357.78,357.16,357.54,15146.0,339.3074,339.4212,338.8331,339.1936,15146.0
2021-06-08 12:10:00,357.56,358.24,357.43,357.73,26538.0,339.2125,339.8576,339.0892,339.3738,26538.0
2021-06-08 12:20:00,357.65,358.44,357.5,358.17,12788.0,339.2979,340.0474,339.1556,339.7912,12788.0
2021-06-08 12:30:00,358.11,358.15,357.26,357.26,16097.0,339.7343,339.7723,338.9279,338.9279,16097.0
2021-06-08 12:40:00,357.27,357.76,356.99,357.76,14113.0,338.9374,339.4023,338.6718,339.4023,14113.0
2021-06-08 12:50:00,357.87,357.89,357.23,357.79,16348.0,339.5066,339.5256,338.8995,339.4307,16348.0
2021-06-08 13:00:00,357.76,358.35,357.73,358.33,12189.0,339.4023,339.962,339.3738,339.943,12189.0
2021-06-08 13:10:00,358.26,358.72,358.17,358.32,12797.0,339.8766,340.313,339.7912,339.9335,12797.0
2021-06-08 13:20:00,358.37,358.66,358.13,358.17,12254.0,339.981,340.2561,339.7533,339.7912,12254.0
2021-06-08 13:30:00,358.27,358.83,358.22,358.56,11799.0,339.8861,340.4174,339.8387,340.1612,11799.0
2021-06-08 13:40:00,358.47,358.82,357.96,358.3,9817.0,340.0758,340.4079,339.592,339.9146,9817.0
2021-06-08 13:50:00,358.39,358.84,358.26,358.6,19905.0,339.9999,340.4268,339.8766,340.1992,19905.0
2021-06-08 14:00:00,358.54,359.28,358.5,359.25,20635.0,340.1422,340.8443,340.1043,340.8158,20635.0
2021-06-08 14:10:00,359.16,359.47,358.51,358.64,17095.0,340.7304,341.0245,340.1138,340.2371,17095.0
2021-06-08 14:20:00,358.68,359.03,358.6,358.62,9466.0,340.2751,340.6071,340.1992,340.2181,9466.0
2021-06-08 14:30:00,358.52,358.62,357.95,358.2,9078.0,340.1233,340.2181,339.5825,339.8197,9078.0
2021-06-08 14:40:00,358.16,358.29,357.68,357.78,7995.0,339.7817,339.9051,339.3264,339.4212,7995.0
2021-06-08 14:50:00,357.82,358.01,357.64,357.69,10685.0,339.4592,339.6394,339.2884,339.3359,10685.0
2021-06-08 15:00:00,357.77,357.8,357.22,357.35,11487.0,339.4118,339.4402,338.89,339.0133,11487.0
2021-06-08 15:10:00,357.39,357.65,357.3,357.46,10321.0,339.0512,339.2979,338.9659,339.1177,10321.0
2021-06-08 15:20:00,357.51,357.68,357.44,357.44,9728.0,339.1651,339.3264,339.0987,339.0987,9728.0
2021-06-08 15:30:00,357.44,357.44,357.04,357.28,12545.0,339.0987,339.0987,338.7192,338.9469,12545.0
2021-06-08 15:40:00,357.36,357.36,356.5,356.5,24451.0,339.0228,339.0228,338.2069,338.2069,24451.0
2021-06-08 15:50:00,356.55,357.26,356.4,356.55,61177.0,338.2544,338.9279,338.112,338.2544,61177.0
2021-06-09 09:30:00,355.77,355.91,354.0,354.05,37311.0,337.5144,337.6472,335.8352,335.8826,37311.0
2021-06-09 09:40:00,354.04,354.18,352.84,353.18,25667.0,335.8731,336.006,334.7347,335.0573,25667.0
2021-06-09 09:50:00,353.44,354.0,353.17,353.74,17376.0,335.3039,335.8352,335.0478,335.5885,17376.0
2021-06-09 10:00:00,353.86,354.39,353.12,353.12,25916.0,335.7024,336.2052,335.0004,335.0004,25916.0
2021-06-09 10:10:00,353.25,353.97,353.15,353.69,16844.0,335.1237,335.8067,335.0288,335.5411,16844.0
2021-06-09 10:20:00,353.77,353.77,353.13,353.36,38682.0,335.617,335.617,335.0098,335.228,38682.0
2021-06-09 10:30:00,353.45,353.56,352.96,353.37,21429.0,335.3134,335.4178,334.8486,335.2375,21429.0
2021-06-09 10:40:00,353.49,354.38,352.97,353.7,32299.0,335.3514,336.1957,334.8581,335.5506,32299.0
2021-06-09 10:50:00,353.75,353.77,352.7,353.02,20393.0,335.598,335.617,334.6019,334.9055,20393.0
2021-06-09 11:00:00,352.97,353.27,352.18,352.51,12003.0,334.8581,335.1427,334.1086,334.4217,12003.0
2021-06-09 11:10:00,352.43,352.86,352.4,352.63,13758.0,334.3458,334.7537,334.3173,334.5355,13758.0
2021-06-09 11:20:00,352.64,353.14,352.57,353.04,9949.0,334.545,335.0193,334.4786,334.9245,9949.0
2021-06-09 11:30:00,352.92,352.96,352.37,352.64,10571.0,334.8106,334.8486,334.2888,334.545,10571.0
2021-06-09 11:40:00,352.65,352.69,352.23,352.24,17021.0,334.5545,334.5924,334.156,334.1655,17021.0
2021-06-09 11:50:00,352.2,352.22,351.5,351.66,48358.0,334.1276,334.1465,333.4635,333.6153,48358.0
2021-06-09 12:00:00,351.7,351.78,350.96,350.96,21720.0,333.6532,333.7291,332.9512,332.9512,21720.0
2021-06-09 12:10:00,351.0,351.09,349.67,349.99,41423.0,332.9891,333.0745,331.7274,332.031,41423.0
2021-06-09 12:20:00,350.03,350.48,349.92,350.19,17534.0,332.0689,332.4958,331.9646,332.2207,17534.0
2021-06-09 12:30:00,350.18,350.18,349.59,349.61,16899.0,332.2112,332.2112,331.6515,331.6705,16899.0
2021-06-09 12:40:00,349.67,350.17,349.61,350.02,19559.0,331.7274,332.2017,331.6705,332.0594,19559.0
2021-06-09 12:50:00,350.03,350.87,350.01,350.79,13731.0,332.0689,332.8658,332.0499,332.7899,13731.0
2021-06-09 13:00:00,350.73,351.05,350.58,350.86,10886.0,332.733,333.0366,332.5907,332.8563,10886.0
2021-06-09 13:10:00,350.82,350.86,350.18,350.5,21354.0,332.8184,332.8563,332.2112,332.5148,21354.0
2021-06-09 13:20:00,350.51,350.75,350.0,350.47,25712.0,332.5243,332.752,332.0405,332.4863,25712.0
2021-06-09 13:30:00,350.36,350.62,350.21,350.22,11439.0,332.382,332.6286,332.2397,332.2492,11439.0
2021-06-09 13:40:00,350.2,350.42,350.09,350.16,13104.0,332.2302,332.4389,332.1258,332.1922,13104.0
2021-06-09 13:50:00,350.25,350.37,350.03,350.12,11470.0,332.2776,332.3915,332.0689,332.1543,11470.0
2021-06-09 14:00:00,350.12,350.36,349.92,350.05,24912.0,332.1543,332.382,331.9646,332.0879,24912.0
2021-06-09 14:10:00,350.05,350.22,349.99,350.13,26708.0,332.0879,332.2492,332.031,332.1638,26708.0
2021-06-09 14:20:00,350.05,350.46,350.02,350.43,21820.0,332.0879,332.4768,332.0594,332.4484,21820.0
2021-06-09 14:30:00,350.42,350.71,350.24,350.25,27249.0,332.4389,332.714,332.2681,332.2776,27249.0
2021-06-09 14:40:00,350.2,350.42,350.08,350.21,35133.0,332.2302,332.4389,332.1163,332.2397,35133.0
2021-06-09 14:50:00,350.27,350.34,350.12,350.28,20432.0,332.2966,332.363,332.1543,332.3061,20432.0
2021-06-09 15:00:00,350.21,350.22,349.7,349.7,53237.0,332.2397,332.2492,331.7558,331.7558,53237.0
2021-06-09 15:10:00,349.79,350.03,349.65,349.75,28433.0,331.8412,332.0689,331.7084,331.8033,28433.0
2021-06-09 15:20:00,349.82,349.88,349.57,349.57,42789.0,331.8697,331.9266,331.6325,331.6325,42789.0
2021-06-09 15:30:00,349.55,350.09,349.21,350.03,61331.0,331.6135,332.1258,331.291,332.0689,61331.0
2021-06-09 15:40:00,350.0,350.21,349.77,350.17,38040.0,332.0405,332.2397,331.8223,332.2017,38040.0
2021-06-09 15:50:00,350.16,350.23,349.29,349.61,159730.0,332.1922,332.2587,331.3669,331.6705,159730.0
2021-06-10 09:30:00,351.88,354.4,351.1,353.83,50360.0,333.824,336.2147,333.084,335.6739,50360.0
2021-06-10 09:40:00,353.53,354.03,352.01,352.22,26199.0,335.3893,335.8637,333.9473,334.1465,26199.0
2021-06-10 09:50:00,352.14,353.26,351.96,352.74,18677.0,334.0706,335.1332,333.8999,334.6399,18677.0
2021-06-10 10:00:00,352.79,353.05,350.68,350.9,16271.0,334.6873,334.9339,332.6856,332.8943,16271.0
2021-06-10 10:10:00,350.86,350.87,350.04,350.2,13840.0,332.8563,332.8658,332.0784,332.2302,13840.0
2021-06-10 10:20:00,350.05,350.37,349.57,349.87,25469.0,332.0879,332.3915,331.6325,331.9171,25469.0
2021-06-10 10:30:00,349.91,350.39,349.42,349.42,11437.0,331.9551,332.4104,331.4902,331.4902,11437.0
2021-06-10 10:40:00,349.47,350.17,349.34,349.4,44183.0,331.5376,332.2017,331.4143,331.4712,44183.0
2021-06-10 10:50:00,349.49,349.7,348.69,348.92,33541.0,331.5566,331.7558,330.7977,331.0159,33541.0
2021-06-10 11:00:00,348.99,349.32,348.64,348.89,19694.0,331.0823,331.3953,330.7502,330.9874,19694.0
2021-06-10 11:10:00,348.75,348.76,347.48,348.28,30698.0,330.8546,330.8641,329.6498,330.4087,30698.0
2021-06-10 11:20:00,348.28,348.43,348.02,348.38,12754.0,330.4087,330.551,330.1621,330.5036,12754.0
2021-06-10 11:30:00,348.4,348.42,347.5,347.53,11019.0,330.5226,330.5415,329.6687,329.6972,11019.0
2021-06-10 11:40:00,347.6,347.73,346.53,346.91,25023.0,329.7636,329.8869,328.7485,329.109,25023.0
2021-06-10 11:50:00,346.93,347.11,346.7,346.8,10407.0,329.128,329.2987,328.9098,329.0047,10407.0
2021-06-10 12:00:00,346.88,347.76,346.73,347.06,27963.0,329.0805,329.9154,328.9382,329.2513,27963.0
2021-06-10 12:10:00,347.0,347.26,346.44,346.44,19145.0,329.1944,329.4411,328.6631,328.6631,19145.0
2021-06-10 12:20:00,346.5,346.95,346.31,346.62,19374.0,328.72,329.147,328.5398,328.8339,19374.0
2021-06-10 12:30:00,346.67,347.34,346.53,347.34,15337.0,328.8813,329.5169,328.7485,329.5169,15337.0
2021-06-10 12:40:00,347.33,347.33,346.55,346.7,15406.0,329.5075,329.5075,328.7675,328.9098,15406.0
2021-06-10 12:50:00,346.7,346.76,346.1,346.29,17331.0,328.9098,328.9667,328.3406,328.5208,17331.0
2021-06-10 13:00:00,346.19,346.32,345.57,345.91,30046.0,328.426,328.5493,327.8378,328.1603,30046.0
2021-06-10 13:10:00,345.79,346.13,345.59,346.09,11205.0,328.0465,328.369,327.8567,328.3311,11205.0
2021-06-10 13:20:00,346.12,346.27,345.5,345.76,12290.0,328.3595,328.5019,327.7714,328.018,12290.0
2021-06-10 13:30:00,345.8,345.8,345.44,345.61,10657.0,328.056,328.056,327.7144,327.8757,10657.0
2021-06-10 13:40:00,345.61,345.66,344.62,344.73,22739.0,327.8757,327.9232,326.9365,327.0409,22739.0
2021-06-10 13:50:00,344.77,344.88,343.78,344.06,32440.0,327.0788,327.1832,326.1396,326.4053,32440.0
2021-06-10 14:00:00,344.14,344.18,343.68,344.08,68388.0,326.4811,326.5191,326.0448,326.4242,68388.0
2021-06-10 14:10:00,343.99,344.28,343.42,343.63,16205.0,326.3388,326.614,325.7981,325.9973,16205.0
2021-06-10 14:20:00,343.75,343.81,343.05,343.29,27097.0,326.1112,326.1681,325.4471,325.6748,27097.0
2021-06-10 14:30:00,343.22,343.4,342.85,342.93,30568.0,325.6084,325.7791,325.2573,325.3332,30568.0
2021-06-10 14:40:00,342.93,343.23,342.57,342.82,29472.0,325.3332,325.6178,324.9917,325.2289,29472.0
2021-06-10 14:50:00,342.83,342.98,342.08,342.2,32059.0,325.2384,325.3807,324.5269,324.6407,32059.0
2021-06-10 15:00:00,342.08,342.35,341.86,341.88,31610.0,324.5269,324.783,324.3181,324.3371,31610.0
2021-06-10 15:10:00,341.88,342.02,341.25,341.43,115576.0,324.3371,324.4699,323.7394,323.9102,115576.0
2021-06-10 15:20:00,341.38,342.17,341.3,341.5,83433.0,323.8628,324.6122,323.7869,323.9766,83433.0
2021-06-10 15:30:00,341.49,342.73,341.36,342.36,54338.0,323.9671,325.1435,323.8438,324.7925,54338.0
2021-06-10 15:40:00,342.4,342.4,341.25,341.25,60694.0,324.8304,324.8304,323.7394,323.7394,60694.0
2021-06-10 15:50:00,341.37,341.73,340.77,341.53,152593.0,323.8533,324.1948,323.2841,324.0051,152593.0
2021-06-11 09:30:00,345.38,346.5,344.39,345.41,76937.0,327.6575,328.72,326.7183,327.686,76937.0
2021-06-11 09:40:00,345.76,345.76,343.23,343.3,28606.0,328.018,328.018,325.6178,325.6842,28606.0
2021-06-11 09:50:00,343.16,343.18,341.55,341.84,60177.0,325.5514,325.5704,324.024,324.2992,60177.0
2021-06-11 10:00:00,342.17,342.47,341.14,341.62,53863.0,324.6122,324.8968,323.6351,324.0905,53863.0
2021-06-11 10:10:00,341.85,342.46,341.45,342.0,31538.0,324.3087,324.8874,323.9292,324.451,31538.0
2021-06-11 10:20:00,341.95,341.95,341.27,341.65,25080.0,324.4035,324.4035,323.7584,324.1189,25080.0
2021-06-11 10:30:00,341.61,342.27,341.03,341.03,30735.0,324.081,324.7071,323.5307,323.5307,30735.0
2021-06-11 10:40:00,341.07,341.69,340.69,341.14,30805.0,323.5687,324.1569,323.2082,323.6351,30805.0
2021-06-11 10:50:00,341.18,341.18,340.11,340.18,57840.0,323.673,323.673,322.6579,322.7243,57840.0
2021-06-11 11:00:00,340.1,340.51,340.02,340.46,21421.0,322.6485,323.0374,322.5726,322.99,21421.0
2021-06-11 11:10:00,340.46,340.87,340.08,340.24,29284.0,322.99,323.3789,322.6295,322.7813,29284.0
2021-06-11 11:20:00,340.29,340.52,340.19,340.31,22065.0,322.8287,323.0469,322.7338,322.8477,22065.0
2021-06-11 11:30:00,340.38,340.75,340.27,340.75,20671.0,322.9141,323.2651,322.8097,323.2651,20671.0
2021-06-11 11:40:00,340.62,340.71,340.38,340.57,18466.0,323.1418,323.2272,322.9141,323.0943,18466.0
2021-06-11 11:50:00,340.59,340.92,340.43,340.55,17999.0,323.1133,323.4264,322.9615,323.0754,17999.0
2021-06-11 12:00:00,340.56,340.85,340.25,340.31,14325.0,323.0848,323.36,322.7908,322.8477,14325.0
2021-06-11 12:10:00,340.26,340.32,339.25,339.72,45853.0,322.8002,322.8572,321.8421,322.288,45853.0
2021-06-11 12:20:00,339.74,339.77,338.62,338.93,56060.0,322.3069,322.3354,321.2444,321.5385,56060.0
2021-06-11 12:30:00,338.94,339.5,338.8,339.48,31311.0,321.548,322.0792,321.4152,322.0603,31311.0
2021-06-11 12:40:00,339.46,340.43,339.19,340.4,19981.0,322.0413,322.9615,321.7851,322.9331,19981.0
2021-06-11 12:50:00,340.48,341.23,340.46,341.21,12990.0,323.009,323.7205,322.99,323.7015,12990.0
2021-06-11 13:00:00,341.25,341.6,341.09,341.58,18089.0,323.7394,324.0715,323.5877,324.0525,18089.0
2021-06-11 13:10:00,341.6,341.82,341.05,341.28,24389.0,324.0715,324.2802,323.5497,323.7679,24389.0
2021-06-11 13:20:00,341.25,341.33,341.05,341.12,12039.0,323.7394,323.8153,323.5497,323.6161,12039.0
2021-06-11 13:30:00,341.12,341.15,340.65,340.67,16588.0,323.6161,323.6446,323.1702,323.1892,16588.0
2021-06-11 13:40:00,340.67,340.91,340.43,340.59,30251.0,323.1892,323.4169,322.9615,323.1133,30251.0
2021-06-11 13:50:00,340.61,340.76,340.54,340.66,17723.0,323.1323,323.2746,323.0659,323.1797,17723.0
2021-06-11 14:00:00,340.67,340.67,340.25,340.44,10993.0,323.1892,323.1892,322.7908,322.971,10993.0
2021-06-11 14:10:00,340.5,340.55,339.97,340.15,13958.0,323.0279,323.0754,322.5251,322.6959,13958.0
2021-06-11 14:20:00,340.21,340.5,340.08,340.16,15122.0,322.7528,323.0279,322.6295,322.7054,15122.0
2021-06-11 14:30:00,340.12,340.76,340.12,340.67,26872.0,322.6674,323.2746,322.6674,323.1892,26872.0
2021-06-11 14:40:00,340.61,340.66,340.44,340.45,20636.0,323.1323,323.1797,322.971,322.9805,20636.0
2021-06-11 14:50:00,340.45,340.89,340.44,340.86,13284.0,322.9805,323.3979,322.971,323.3695,13284.0
2021-06-11 15:00:00,340.85,341.3,340.77,341.24,12131.0,323.36,323.7869,323.2841,323.73,12131.0
2021-06-11 15:10:00,341.3,341.33,340.97,341.1,13668.0,323.7869,323.8153,323.4738,323.5971,13668.0
2021-06-11 15:20:00,341.07,341.32,340.9,341.31,12445.0,323.5687,323.8058,323.4074,323.7964,12445.0
2021-06-11 15:30:00,341.25,341.25,340.9,340.92,17666.0,323.7394,323.7394,323.4074,323.4264,17666.0
2021-06-11 15:40:00,340.91,341.08,340.6,340.86,30972.0,323.4169,323.5782,323.1228,323.3695,30972.0
2021-06-11 15:50:00,340.97,341.77,340.97,341.74,148511.0,323.4738,324.2328,323.4738,324.2043,148511.0
2021-06-14 09:30:00,341.04,342.43,340.33,340.88,55206.0,323.5402,324.8589,322.8666,323.3884,55206.0
2021-06-14 09:40:00,341.44,341.66,339.78,339.78,26331.0,323.9197,324.1284,322.3449,322.3449,26331.0
2021-06-14 09:50:00,339.78,340.05,338.36,338.96,44904.0,322.3449,322.601,320.9977,321.5669,44904.0
2021-06-14 10:00:00,338.73,339.35,338.47,338.88,47144.0,321.3488,321.9369,321.1021,321.4911,47144.0
2021-06-14 10:10:00,338.86,339.45,338.67,339.38,16585.0,321.4721,322.0318,321.2918,321.9654,16585.0
2021-06-14 10:20:00,339.44,339.52,338.32,338.52,31738.0,322.0223,322.0982,320.9598,321.1495,31738.0
2021-06-14 10:30:00,338.43,339.2,337.69,339.06,34966.0,321.0641,321.7946,320.3621,321.6618,34966.0
2021-06-14 10:40:00,339.0,339.01,338.23,338.36,12786.0,321.6049,321.6144,320.8744,320.9977,12786.0
2021-06-14 10:50:00,338.37,339.0,337.75,337.77,27870.0,321.0072,321.6049,320.419,320.438,27870.0
2021-06-14 11:00:00,337.84,338.02,336.0,336.46,28739.0,320.5044,320.6752,318.7588,319.1952,28739.0
2021-06-14 11:10:00,336.47,336.47,334.7,335.58,53272.0,319.2047,319.2047,317.5255,318.3604,53272.0
2021-06-14 11:20:00,335.51,336.13,334.79,335.94,86874.0,318.294,318.8822,317.6109,318.7019,86874.0
2021-06-14 11:30:00,336.05,336.21,334.76,334.76,29316.0,318.8063,318.9581,317.5825,317.5825,29316.0
2021-06-14 11:40:00,334.88,335.25,334.16,334.44,39485.0,317.6963,318.0473,317.0133,317.2789,39485.0
2021-06-14 11:50:00,334.31,334.43,333.75,334.13,34679.0,317.1556,317.2694,316.6243,316.9848,34679.0
2021-06-14 12:00:00,334.17,334.47,333.79,334.22,41522.0,317.0227,317.3073,316.6622,317.0702,41522.0
2021-06-14 12:10:00,334.25,334.65,333.86,334.04,47025.0,317.0986,317.4781,316.7286,316.8994,47025.0
2021-06-14 12:20:00,334.13,334.23,333.51,333.77,46252.0,316.9848,317.0797,316.3966,316.6433,46252.0
2021-06-14 12:30:00,333.79,333.8,333.02,333.06,32912.0,316.6622,316.6717,315.9317,315.9697,32912.0
2021-06-14 12:40:00,333.21,333.61,332.75,332.87,46323.0,316.112,316.4915,315.6756,315.7894,46323.0
2021-06-14 12:50:00,332.9,332.92,332.43,332.49,50405.0,315.8179,315.8369,315.372,315.4289,50405.0
2021-06-14 13:00:00,332.49,332.49,331.87,332.05,38651.0,315.4289,315.4289,314.8408,315.0115,38651.0
2021-06-14 13:10:00,332.06,332.4,331.82,332.21,19063.0,315.021,315.3436,314.7933,315.1633,19063.0
2021-06-14 13:20:00,332.32,332.93,332.14,332.82,33108.0,315.2677,315.8464,315.0969,315.742,33108.0
2021-06-14 13:30:00,332.79,332.95,332.4,332.78,36985.0,315.7135,315.8653,315.3436,315.7041,36985.0
2021-06-14 13:40:00,332.7,333.21,332.33,332.48,51115.0,315.6282,316.112,315.2772,315.4195,51115.0
2021-06-14 13:50:00,332.56,333.02,332.38,332.5,44926.0,315.4954,315.9317,315.3246,315.4384,44926.0
2021-06-14 14:00:00,332.55,332.97,332.31,332.95,54552.0,315.4859,315.8843,315.2582,315.8653,54552.0
2021-06-14 14:10:00,332.93,332.99,331.97,332.0,31551.0,315.8464,315.9033,314.9356,314.9641,31551.0
2021-06-14 14:20:00,331.91,332.29,331.85,332.1,23544.0,314.8787,315.2392,314.8218,315.059,23544.0
2021-06-14 14:30:00,332.06,332.68,331.89,332.63,38294.0,315.021,315.6092,314.8597,315.5618,38294.0
2021-06-14 14:40:00,332.7,333.21,332.42,332.84,25292.0,315.6282,316.112,315.3625,315.761,25292.0
2021-06-14 14:50:00,332.88,333.12,332.68,333.07,33000.0,315.7989,316.0266,315.6092,315.9792,33000.0
2021-06-14 15:00:00,333.06,333.2,332.93,333.15,27485.0,315.9697,316.1025,315.8464,316.0551,27485.0
2021-06-14 15:10:00,333.21,333.99,333.01,333.9,43867.0,316.112,316.852,315.9223,316.7666,43867.0
2021-06-14 15:20:00,333.84,334.4,333.71,334.22,29607.0,316.7097,317.2409,316.5863,317.0702,29607.0
2021-06-14 15:30:00,334.21,334.97,334.15,334.84,41970.0,317.0607,317.7817,317.0038,317.6584,41970.0
2021-06-14 15:40:00,334.87,335.07,334.57,334.91,40468.0,317.6868,317.8766,317.4022,317.7248,40468.0
2021-06-14 15:50:00,334.84,335.8,334.81,335.54,205714.0,317.6584,318.5691,317.6299,318.3224,205714.0
2021-06-15 09:30:00,336.89,337.79,335.76,337.63,58561.0,319.6032,320.457,318.5311,320.3052,58561.0
2021-06-15 09:40:00,337.8,337.8,336.23,336.24,28867.0,320.4665,320.4665,318.977,318.9865,28867.0
2021-06-15 09:50:00,336.22,337.69,335.85,337.65,26664.0,318.9675,320.3621,318.6165,320.3242,26664.0
2021-06-15 10:00:00,337.55,338.71,337.39,338.38,33332.0,320.2293,321.3298,320.0775,321.0167,33332.0
2021-06-15 10:10:00,338.49,338.75,337.86,338.31,17686.0,321.1211,321.3677,320.5234,320.9503,17686.0
2021-06-15 10:20:00,338.1,338.42,337.71,338.13,33998.0,320.7511,321.0547,320.3811,320.7795,33998.0
2021-06-15 10:30:00,338.03,338.1,337.33,337.68,21658.0,320.6847,320.7511,320.0206,320.3526,21658.0
2021-06-15 10:40:00,337.7,338.13,337.45,337.54,13257.0,320.3716,320.7795,320.1344,320.2198,13257.0
2021-06-15 10:50:00,337.63,337.76,337.09,337.47,20331.0,320.3052,320.4285,319.7929,320.1534,20331.0
2021-06-15 11:00:00,337.41,337.41,336.43,337.23,13718.0,320.0965,320.0965,319.1668,319.9257,13718.0
2021-06-15 11:10:00,337.23,337.69,337.12,337.55,17674.0,319.9257,320.3621,319.8214,320.2293,17674.0
2021-06-15 11:20:00,337.6,338.09,337.5,337.75,64967.0,320.2767,320.7416,320.1819,320.419,64967.0
2021-06-15 11:30:00,337.68,338.34,337.26,338.33,24044.0,320.3526,320.9788,319.9542,320.9693,24044.0
2021-06-15 11:40:00,338.32,338.53,338.15,338.32,18686.0,320.9598,321.159,320.7985,320.9598,18686.0
2021-06-15 11:50:00,338.28,338.36,337.51,337.96,47882.0,320.9218,320.9977,320.1914,320.6183,47882.0
2021-06-15 12:00:00,337.95,338.23,337.91,338.14,12592.0,320.6088,320.8744,320.5708,320.789,12592.0
2021-06-15 12:10:00,338.18,338.62,338.06,338.58,18514.0,320.827,321.2444,320.7131,321.2064,18514.0
2021-06-15 12:20:00,338.57,338.87,338.44,338.75,12911.0,321.197,321.4816,321.0736,321.3677,12911.0
2021-06-15 12:30:00,338.79,339.03,338.19,338.24,17272.0,321.4057,321.6334,320.8365,320.8839,17272.0
2021-06-15 12:40:00,338.24,338.4,338.05,338.22,9014.0,320.8839,321.0357,320.7036,320.8649,9014.0
2021-06-15 12:50:00,338.33,338.65,338.15,338.65,16760.0,320.9693,321.2729,320.7985,321.2729,16760.0
2021-06-15 13:00:00,338.49,338.49,337.87,338.0,20380.0,321.1211,321.1211,320.5329,320.6562,20380.0
2021-06-15 13:10:00,337.94,338.01,337.62,337.79,14620.0,320.5993,320.6657,320.2957,320.457,14620.0
2021-06-15 13:20:00,337.73,338.06,337.42,337.63,33478.0,320.4001,320.7131,320.106,320.3052,33478.0
2021-06-15 13:30:00,337.68,338.13,337.65,337.87,11249.0,320.3526,320.7795,320.3242,320.5329,11249.0
2021-06-15 13:40:00,337.92,338.29,337.87,338.12,8826.0,320.5803,320.9313,320.5329,320.7701,8826.0
2021-06-15 13:50:00,338.16,338.42,338.1,338.14,13564.0,320.808,321.0547,320.7511,320.789,13564.0
2021-06-15 14:00:00,338.2,338.38,338.12,338.14,10420.0,320.8459,321.0167,320.7701,320.789,10420.0
2021-06-15 14:10:00,338.13,338.4,337.95,338.27,11470.0,320.7795,321.0357,320.6088,320.9124,11470.0
2021-06-15 14:20:00,338.15,338.31,338.08,338.08,11446.0,320.7985,320.9503,320.7321,320.7321,11446.0
2021-06-15 14:30:00,338.15,338.15,337.67,337.79,22181.0,320.7985,320.7985,320.3431,320.457,22181.0
2021-06-15 14:40:00,337.85,338.26,337.85,338.19,13227.0,320.5139,320.9029,320.5139,320.8365,13227.0
2021-06-15 14:50:00,338.19,338.3,337.78,337.78,16730.0,320.8365,320.9408,320.4475,320.4475,16730.0
2021-06-15 15:00:00,337.79,338.11,337.71,338.1,9970.0,320.457,320.7606,320.3811,320.7511,9970.0
2021-06-15 15:10:00,338.18,338.3,337.67,337.89,15819.0,320.827,320.9408,320.3431,320.5519,15819.0
2021-06-15 15:20:00,337.89,338.1,337.36,337.71,22451.0,320.5519,320.7511,320.049,320.3811,22451.0
2021-06-15 15:30:00,337.6,338.04,337.23,337.88,65135.0,320.2767,320.6942,319.9257,320.5424,65135.0
2021-06-15 15:40:00,337.88,338.14,337.49,338.06,41782.0,320.5424,320.789,320.1724,320.7131,41782.0
2021-06-15 15:50:00,338.06,338.49,337.58,338.23,97715.0,320.7131,321.1211,320.2578,320.8744,97715.0
2021-06-16 09:30:00,338.1,338.75,336.98,337.97,65820.0,320.7511,321.3677,319.6885,320.6277,65820.0
2021-06-16 09:40:00,337.8,337.82,335.12,335.6,42964.0,320.4665,320.4854,317.924,318.3794,42964.0
2021-06-16 09:50:00,335.64,337.38,335.58,336.92,41244.0,318.4173,320.068,318.3604,319.6316,41244.0
2021-06-16 10:00:00,336.69,338.53,336.69,338.01,60879.0,319.4134,321.159,319.4134,320.6657,60879.0
2021-06-16 10:10:00,338.01,338.5,337.4,337.61,30551.0,320.6657,321.1306,320.087,320.2862,30551.0
2021-06-16 10:20:00,337.69,337.87,336.89,337.1,13742.0,320.3621,320.5329,319.6032,319.8024,13742.0
2021-06-16 10:30:00,337.13,337.86,337.07,337.4,35059.0,319.8309,320.5234,319.7739,320.087,35059.0
2021-06-16 10:40:00,337.24,337.54,336.95,337.14,13227.0,319.9352,320.2198,319.6601,319.8403,13227.0
2021-06-16 10:50:00,337.08,337.58,336.99,337.19,15803.0,319.7834,320.2578,319.698,319.8878,15803.0
2021-06-16 11:00:00,337.27,337.73,337.0,337.38,12715.0,319.9637,320.4001,319.7075,320.068,12715.0
2021-06-16 11:10:00,337.48,338.44,337.48,338.37,16263.0,320.1629,321.0736,320.1629,321.0072,16263.0
2021-06-16 11:20:00,338.47,339.0,338.47,338.93,15147.0,321.1021,321.6049,321.1021,321.5385,15147.0
2021-06-16 11:30:00,339.09,339.78,339.03,339.66,12097.0,321.6903,322.3449,321.6334,322.231,12097.0
2021-06-16 11:40:00,339.61,339.78,338.91,339.06,23058.0,322.1836,322.3449,321.5195,321.6618,23058.0
2021-06-16 11:50:00,338.94,340.0,338.85,339.34,19868.0,321.548,322.5536,321.4626,321.9274,19868.0
2021-06-16 12:00:00,339.33,339.46,338.74,338.82,29964.0,321.918,322.0413,321.3582,321.4341,29964.0
2021-06-16 12:10:00,338.77,338.81,337.9,338.23,23435.0,321.3867,321.4246,320.5613,320.8744,23435.0
2021-06-16 12:20:00,338.23,338.38,337.92,337.96,20761.0,320.8744,321.0167,320.5803,320.6183,20761.0
2021-06-16 12:30:00,337.97,338.16,337.42,337.55,14228.0,320.6277,320.808,320.106,320.2293,14228.0
2021-06-16 12:40:00,337.63,338.08,337.35,337.54,16309.0,320.3052,320.7321,320.0396,320.2198,16309.0
2021-06-16 12:50:00,337.5,337.84,337.2,337.84,9040.0,320.1819,320.5044,319.8973,320.5044,9040.0
2021-06-16 13:00:00,337.76,337.76,336.88,336.88,14396.0,320.4285,320.4285,319.5937,319.5937,14396.0
2021-06-16 13:10:00,336.93,337.1,336.55,336.55,10034.0,319.6411,319.8024,319.2806,319.2806,10034.0
2021-06-16 13:20:00,336.63,336.77,336.38,336.38,9956.0,319.3565,319.4893,319.1193,319.1193,9956.0
2021-06-16 13:30:00,336.34,337.41,336.32,337.41,10847.0,319.0814,320.0965,319.0624,320.0965,10847.0
2021-06-16 13:40:00,337.41,337.44,336.89,337.0,26599.0,320.0965,320.1249,319.6032,319.7075,26599.0
2021-06-16 13:50:00,336.96,337.85,336.54,337.68,18990.0,319.6696,320.5139,319.2711,320.3526,18990.0
2021-06-16 14:00:00,337.58,339.7,335.84,339.02,44069.0,320.2578,322.269,318.607,321.6239,44069.0
2021-06-16 14:10:00,339.1,339.74,338.04,338.43,36012.0,321.6998,322.3069,320.6942,321.0641,36012.0
2021-06-16 14:20:00,338.2,339.08,337.96,338.68,41782.0,320.8459,321.6808,320.6183,321.3013,41782.0
2021-06-16 14:30:00,338.58,339.5,338.04,339.13,43339.0,321.2064,322.0792,320.6942,321.7282,43339.0
2021-06-16 14:40:00,339.03,339.3,338.08,338.08,16147.0,321.6334,321.8895,320.7321,320.7321,16147.0
2021-06-16 14:50:00,338.04,338.87,337.78,338.79,20297.0,320.6942,321.4816,320.4475,321.4057,20297.0
2021-06-16 15:00:00,338.68,338.97,338.09,338.52,24982.0,321.3013,321.5764,320.7416,321.1495,24982.0
2021-06-16 15:10:00,338.58,338.9,338.11,338.88,21906.0,321.2064,321.51,320.7606,321.4911,21906.0
2021-06-16 15:20:00,338.9,339.25,338.18,338.19,32354.0,321.51,321.8421,320.827,320.8365,32354.0
2021-06-16 15:30:00,338.33,338.39,337.06,337.77,27221.0,320.9693,321.0262,319.7644,320.438,27221.0
2021-06-16 15:40:00,337.82,338.11,337.27,337.54,48024.0,320.4854,320.7606,319.9637,320.2198,48024.0
2021-06-16 15:50:00,337.45,337.56,336.31,336.59,126078.0,320.1344,320.2388,319.0529,319.3186,126078.0
2021-06-17 09:30:00,335.74,336.91,335.58,336.88,33692.0,318.5122,319.6221,318.3604,319.5937,33692.0
2021-06-17 09:40:00,336.36,336.41,331.77,331.8,30303.0,319.1004,319.1478,314.7459,314.7743,30303.0
2021-06-17 09:50:00,331.77,331.81,329.47,329.68,48432.0,314.7459,314.7838,312.5639,312.7631,48432.0
2021-06-17 10:00:00,329.52,329.63,326.6,327.08,97654.0,312.6113,312.7157,309.8412,310.2965,97654.0
2021-06-17 10:10:00,327.01,327.01,325.68,326.55,82720.0,310.2301,310.2301,308.9684,309.7937,82720.0
2021-06-17 10:20:00,326.5,327.12,325.07,325.23,121695.0,309.7463,310.3345,308.3897,308.5415,121695.0
2021-06-17 10:30:00,325.35,326.26,324.61,325.77,128162.0,308.6553,309.5186,307.9533,309.0538,128162.0
2021-06-17 10:40:00,325.81,326.08,324.76,325.4,76972.0,309.0917,309.3479,308.0956,308.7028,76972.0
2021-06-17 10:50:00,325.59,325.9,323.72,323.97,74905.0,308.883,309.1771,307.109,307.3461,74905.0
2021-06-17 11:00:00,324.01,324.34,323.01,323.28,73607.0,307.3841,307.6971,306.4354,306.6915,73607.0
2021-06-17 11:10:00,323.16,323.52,322.48,323.52,43908.0,306.5777,306.9192,305.9326,306.9192,43908.0
2021-06-17 11:20:00,323.51,324.17,323.07,324.11,31081.0,306.9097,307.5359,306.4923,307.4789,31081.0
2021-06-17 11:30:00,324.09,324.73,323.45,324.36,35678.0,307.46,308.0671,306.8528,307.7161,35678.0
2021-06-17 11:40:00,324.38,324.53,323.51,323.73,31671.0,307.7351,307.8774,306.9097,307.1184,31671.0
2021-06-17 11:50:00,323.65,323.77,322.8,322.98,33963.0,307.0426,307.1564,306.2362,306.4069,33963.0
2021-06-17 12:00:00,322.8,323.44,322.5,322.76,23753.0,306.2362,306.8433,305.9516,306.1982,23753.0
2021-06-17 12:10:00,322.75,323.71,322.25,322.48,34440.0,306.1887,307.0995,305.7144,305.9326,34440.0
2021-06-17 12:20:00,322.49,322.83,321.9,322.54,37022.0,305.9421,306.2646,305.3823,305.9895,37022.0
2021-06-17 12:30:00,322.5,323.34,322.23,322.9,72083.0,305.9516,306.7485,305.6954,306.331,72083.0
2021-06-17 12:40:00,323.0,324.01,322.84,323.84,54149.0,306.4259,307.3841,306.2741,307.2228,54149.0
2021-06-17 12:50:00,323.76,325.1,323.44,325.03,64583.0,307.1469,308.4181,306.8433,308.3517,64583.0
2021-06-17 13:00:00,325.03,325.8,324.71,325.7,25687.0,308.3517,309.0822,308.0482,308.9874,25687.0
2021-06-17 13:10:00,325.66,325.79,325.0,325.69,18293.0,308.9494,309.0727,308.3233,308.9779,18293.0
2021-06-17 13:20:00,325.62,325.97,325.23,325.49,26058.0,308.9115,309.2435,308.5415,308.7881,26058.0
2021-06-17 13:30:00,325.41,325.99,325.05,325.81,22828.0,308.7122,309.2625,308.3707,309.0917,22828.0
2021-06-17 13:40:00,325.75,326.43,325.29,325.9,23072.0,309.0348,309.6799,308.5984,309.1771,23072.0
2021-06-17 13:50:00,325.89,326.63,325.84,326.19,24388.0,309.1676,309.8696,309.1202,309.4522,24388.0
2021-06-17 14:00:00,326.28,326.88,325.99,325.99,19854.0,309.5376,310.1068,309.2625,309.2625,19854.0
2021-06-17 14:10:00,326.02,326.57,325.74,325.79,21338.0,309.2909,309.8127,309.0253,309.0727,21338.0
2021-06-17 14:20:00,325.79,326.25,325.65,325.9,12810.0,309.0727,309.5091,308.9399,309.1771,12810.0
2021-06-17 14:30:00,325.98,325.98,325.08,325.36,13486.0,309.253,309.253,308.3992,308.6648,13486.0
2021-06-17 14:40:00,325.19,325.65,325.03,325.21,13723.0,308.5035,308.9399,308.3517,308.5225,13723.0
2021-06-17 14:50:00,325.26,325.86,325.08,325.76,16693.0,308.5699,309.1391,308.3992,309.0443,16693.0
2021-06-17 15:00:00,325.72,326.25,325.52,326.22,12365.0,309.0063,309.5091,308.8166,309.4807,12365.0
2021-06-17 15:10:00,326.24,326.8,326.09,326.63,26996.0,309.4996,310.0309,309.3573,309.8696,26996.0
2021-06-17 15:20:00,326.56,327.48,326.56,327.13,30099.0,309.8032,310.676,309.8032,310.344,30099.0
2021-06-17 15:30:00,327.21,328.41,327.21,328.13,50316.0,310.4199,311.5583,310.4199,311.2927,50316.0
2021-06-17 15:40:00,328.24,328.82,327.81,328.63,77013.0,311.397,311.9473,310.9891,311.767,77013.0
2021-06-17 15:50:00,328.68,328.86,327.72,328.22,206988.0,311.8144,311.9852,310.9037,311.378,206988.0
2021-06-18 09:30:00,324.11,327.27,323.45,326.54,292509.0,307.4789,310.4768,306.8528,309.7843,292509.0
2021-06-18 09:40:00,326.54,328.44,326.04,328.41,44084.0,309.7843,311.5868,309.3099,311.5583,44084.0
2021-06-18 09:50:00,328.16,328.64,326.34,327.52,29124.0,311.3211,311.7765,309.5945,310.714,29124.0
2021-06-18 10:00:00,327.5,327.72,325.62,327.0,36009.0,310.695,310.9037,308.9115,310.2207,36009.0
2021-06-18 10:10:00,327.0,327.77,326.36,326.44,18348.0,310.2207,310.9511,309.6135,309.6894,18348.0
2021-06-18 10:20:00,326.5,327.81,326.23,327.46,33493.0,309.7463,310.9891,309.4902,310.657,33493.0
2021-06-18 10:30:00,327.41,328.36,326.98,327.73,22244.0,310.6096,311.5109,310.2017,310.9132,22244.0
2021-06-18 10:40:00,327.66,327.66,326.55,327.29,36105.0,310.8468,310.8468,309.7937,310.4958,36105.0
2021-06-18 10:50:00,327.4,327.84,326.34,326.58,22555.0,310.6001,311.0175,309.5945,309.8222,22555.0
2021-06-18 11:00:00,326.47,326.82,325.91,326.38,17190.0,309.7178,310.0499,309.1866,309.6325,17190.0
2021-06-18 11:10:00,326.4,328.14,326.36,327.83,16309.0,309.6514,311.3022,309.6135,311.0081,16309.0
2021-06-18 11:20:00,327.94,329.24,327.94,328.18,29325.0,311.1124,312.3457,311.1124,311.3401,29325.0
2021-06-18 11:30:00,328.23,329.6,328.23,329.18,24116.0,311.3875,312.6872,311.3875,312.2888,24116.0
2021-06-18 11:40:00,329.25,331.62,329.12,331.03,67050.0,312.3552,314.6036,312.2319,314.0439,67050.0
2021-06-18 11:50:00,330.98,331.85,330.68,331.64,42235.0,313.9964,314.8218,313.7118,314.6226,42235.0
2021-06-18 12:00:00,331.64,331.69,330.45,330.99,41392.0,314.6226,314.67,313.4936,314.0059,41392.0
2021-06-18 12:10:00,330.82,331.11,330.14,330.94,21825.0,313.8446,314.1198,313.1995,313.9585,21825.0
2021-06-18 12:20:00,330.96,331.18,330.2,330.42,20358.0,313.9775,314.1862,313.2565,313.4652,20358.0
2021-06-18 12:30:00,330.4,330.42,329.11,329.41,19666.0,313.4462,313.4652,312.2224,312.507,19666.0
2021-06-18 12:40:00,329.3,329.72,329.01,329.34,11684.0,312.4026,312.8011,312.1275,312.4406,11684.0
2021-06-18 12:50:00,329.3,329.41,328.42,328.61,15460.0,312.4026,312.507,311.5678,311.748,15460.0
2021-06-18 13:00:00,328.66,329.03,328.46,329.03,17172.0,311.7955,312.1465,311.6057,312.1465,17172.0
2021-06-18 13:10:00,328.85,329.66,328.85,329.19,11100.0,311.9757,312.7442,311.9757,312.2983,11100.0
2021-06-18 13:20:00,329.24,329.71,329.24,329.71,11255.0,312.3457,312.7916,312.3457,312.7916,11255.0
2021-06-18 13:30:00,329.76,330.35,329.73,329.93,17307.0,312.839,313.3988,312.8106,313.0003,17307.0
2021-06-18 13:40:00,329.91,330.43,329.42,329.52,14473.0,312.9813,313.4746,312.5165,312.6113,14473.0
2021-06-18 13:50:00,329.42,329.53,329.05,329.36,10438.0,312.5165,312.6208,312.1655,312.4596,10438.0
2021-06-18 14:00:00,329.31,329.93,328.98,329.53,14512.0,312.4121,313.0003,312.0991,312.6208,14512.0
2021-06-18 14:10:00,329.51,329.69,329.26,329.38,7028.0,312.6019,312.7726,312.3647,312.4785,7028.0
2021-06-18 14:20:00,329.31,329.87,329.31,329.49,7187.0,312.4121,312.9434,312.4121,312.5829,7187.0
2021-06-18 14:30:00,329.46,329.56,328.95,329.12,10267.0,312.5544,312.6493,312.0706,312.2319,10267.0
2021-06-18 14:40:00,329.17,329.37,328.83,329.13,14258.0,312.2793,312.469,311.9567,312.2414,14258.0
2021-06-18 14:50:00,329.23,329.58,328.92,329.25,13868.0,312.3362,312.6683,312.0421,312.3552,13868.0
2021-06-18 15:00:00,329.19,329.49,328.8,328.8,16269.0,312.2983,312.5829,311.9283,311.9283,16269.0
2021-06-18 15:10:00,328.91,329.65,328.81,329.61,15547.0,312.0326,312.7347,311.9378,312.6967,15547.0
2021-06-18 15:20:00,329.61,329.87,329.46,329.46,13473.0,312.6967,312.9434,312.5544,312.5544,13473.0
2021-06-18 15:30:00,329.44,329.77,328.85,329.61,33094.0,312.5354,312.8485,311.9757,312.6967,33094.0
2021-06-18 15:40:00,329.57,329.98,329.01,329.24,41686.0,312.6588,313.0477,312.1275,312.3457,41686.0
2021-06-18 15:50:00,329.17,329.72,328.73,329.27,195403.0,312.2793,312.8011,311.8619,312.3742,195403.0
2021-06-21 09:30:00,332.97,336.64,332.54,335.87,83934.0,315.8843,319.366,315.4764,318.6355,83934.0
2021-06-21 09:40:00,335.91,336.12,334.01,335.61,42872.0,318.6735,318.8727,316.8709,318.3888,42872.0
2021-06-21 09:50:00,335.61,336.8,335.31,335.76,61185.0,318.3888,319.5178,318.1042,318.5311,61185.0
2021-06-21 10:00:00,335.63,336.94,335.35,336.93,48314.0,318.4078,319.6506,318.1422,319.6411,48314.0
2021-06-21 10:10:00,336.8,337.75,336.47,337.51,34664.0,319.5178,320.419,319.2047,320.1914,34664.0
2021-06-21 10:20:00,337.42,338.5,337.42,338.37,35166.0,320.106,321.1306,320.106,321.0072,35166.0
2021-06-21 10:30:00,338.48,338.76,337.06,337.81,49434.0,321.1116,321.3772,319.7644,320.476,49434.0
2021-06-21 10:40:00,337.91,338.57,337.77,337.91,27137.0,320.5708,321.197,320.438,320.5708,27137.0
2021-06-21 10:50:00,337.83,338.52,337.34,338.32,32496.0,320.4949,321.1495,320.0301,320.9598,32496.0
2021-06-21 11:00:00,338.25,338.42,336.14,337.15,60892.0,320.8934,321.0547,318.8917,319.8498,60892.0
2021-06-21 11:10:00,336.98,337.49,336.41,337.41,22616.0,319.6885,320.1724,319.1478,320.0965,22616.0
2021-06-21 11:20:00,337.37,338.08,337.24,337.7,25334.0,320.0585,320.7321,319.9352,320.3716,25334.0
2021-06-21 11:30:00,337.53,338.5,337.29,338.32,19516.0,320.2103,321.1306,319.9826,320.9598,19516.0
2021-06-21 11:40:00,338.4,338.47,337.81,338.33,13058.0,321.0357,321.1021,320.476,320.9693,13058.0
2021-06-21 11:50:00,338.3,338.42,337.62,337.62,15635.0,320.9408,321.0547,320.2957,320.2957,15635.0
2021-06-21 12:00:00,337.67,338.0,337.36,337.43,16044.0,320.3431,320.6562,320.049,320.1155,16044.0
2021-06-21 12:10:00,337.42,337.6,337.1,337.32,12745.0,320.106,320.2767,319.8024,320.0111,12745.0
2021-06-21 12:20:00,337.3,337.3,336.54,336.91,19541.0,319.9921,319.9921,319.2711,319.6221,19541.0
2021-06-21 12:30:00,336.91,337.35,336.77,337.06,17774.0,319.6221,320.0396,319.4893,319.7644,17774.0
2021-06-21 12:40:00,337.03,337.12,336.38,336.66,16204.0,319.736,319.8214,319.1193,319.385,16204.0
2021-06-21 12:50:00,336.7,336.96,335.84,335.95,11244.0,319.4229,319.6696,318.607,318.7114,11244.0
2021-06-21 13:00:00,336.05,336.19,335.84,335.91,12104.0,318.8063,318.9391,318.607,318.6735,12104.0
2021-06-21 13:10:00,335.88,336.43,335.72,336.42,12428.0,318.645,319.1668,318.4932,319.1573,12428.0
2021-06-21 13:20:00,336.29,336.57,336.18,336.5,9400.0,319.034,319.2996,318.9296,319.2332,9400.0
2021-06-21 13:30:00,336.54,337.02,336.54,336.96,11819.0,319.2711,319.7265,319.2711,319.6696,11819.0
2021-06-21 13:40:00,336.89,337.55,336.8,337.47,11015.0,319.6032,320.2293,319.5178,320.1534,11015.0
2021-06-21 13:50:00,337.39,337.64,337.29,337.47,5944.0,320.0775,320.3147,319.9826,320.1534,5944.0
2021-06-21 14:00:00,337.51,337.79,336.48,336.71,27152.0,320.1914,320.457,319.2142,319.4324,27152.0
2021-06-21 14:10:00,336.64,337.01,336.64,336.94,8778.0,319.366,319.717,319.366,319.6506,8778.0
2021-06-21 14:20:00,336.9,336.93,336.5,336.61,11641.0,319.6127,319.6411,319.2332,319.3375,11641.0
2021-06-21 14:30:00,336.48,336.76,336.2,336.66,9974.0,319.2142,319.4798,318.9486,319.385,9974.0
2021-06-21 14:40:00,336.66,336.89,336.4,336.78,16707.0,319.385,319.6032,319.1383,319.4988,16707.0
2021-06-21 14:50:00,336.78,336.93,336.63,336.8,12199.0,319.4988,319.6411,319.3565,319.5178,12199.0
2021-06-21 15:00:00,336.89,337.58,336.71,337.55,27355.0,319.6032,320.2578,319.4324,320.2293,27355.0
2021-06-21 15:10:00,337.53,337.75,337.17,337.5,29712.0,320.2103,320.419,319.8688,320.1819,29712.0
2021-06-21 15:20:00,337.46,337.65,337.29,337.57,38444.0,320.1439,320.3242,319.9826,320.2483,38444.0
2021-06-21 15:30:00,337.54,337.79,337.33,337.46,39281.0,320.2198,320.457,320.0206,320.1439,39281.0
2021-06-21 15:40:00,337.46,337.67,337.15,337.56,51170.0,320.1439,320.3431,319.8498,320.2388,51170.0
2021-06-21 15:50:00,337.52,338.18,337.1,337.88,172143.0,320.2008,320.827,319.8024,320.5424,172143.0
2021-06-22 09:30:00,338.79,339.88,335.66,336.86,82763.0,321.4057,322.4397,318.4363,319.5747,82763.0
2021-06-22 09:40:00,337.28,339.49,337.28,338.7,21988.0,319.9732,322.0698,319.9732,321.3203,21988.0
2021-06-22 09:50:00,338.9,338.97,336.73,337.81,20324.0,321.51,321.5764,319.4514,320.476,20324.0
2021-06-22 10:00:00,337.92,338.64,337.5,338.23,19135.0,320.5803,321.2634,320.1819,320.8744,19135.0
2021-06-22 10:10:00,338.23,339.14,337.72,338.94,15918.0,320.8744,321.7377,320.3906,321.548,15918.0
2021-06-22 10:20:00,338.83,340.0,338.73,339.87,28015.0,321.4436,322.5536,321.3488,322.4303,28015.0
2021-06-22 10:30:00,339.86,340.52,339.62,340.52,15619.0,322.4208,323.0469,322.1931,323.0469,15619.0
2021-06-22 10:40:00,340.62,341.0,340.42,340.99,22116.0,323.1418,323.5023,322.952,323.4928,22116.0
2021-06-22 10:50:00,340.87,341.69,340.7,341.6,16437.0,323.3789,324.1569,323.2177,324.0715,16437.0
2021-06-22 11:00:00,341.61,341.83,341.22,341.6,27460.0,324.081,324.2897,323.711,324.0715,27460.0
2021-06-22 11:10:00,341.61,341.79,340.94,340.94,24971.0,324.081,324.2517,323.4453,323.4453,24971.0
2021-06-22 11:20:00,341.17,341.17,340.52,340.78,13836.0,323.6635,323.6635,323.0469,323.2936,13836.0
2021-06-22 11:30:00,340.88,340.91,340.25,340.5,15302.0,323.3884,323.4169,322.7908,323.0279,15302.0
2021-06-22 11:40:00,340.46,340.9,340.45,340.45,20083.0,322.99,323.4074,322.9805,322.9805,20083.0
2021-06-22 11:50:00,340.47,340.64,340.09,340.31,11766.0,322.9995,323.1607,322.639,322.8477,11766.0
2021-06-22 12:00:00,340.51,341.05,340.45,340.63,21857.0,323.0374,323.5497,322.9805,323.1513,21857.0
2021-06-22 12:10:00,340.66,340.94,340.44,340.6,16862.0,323.1797,323.4453,322.971,323.1228,16862.0
2021-06-22 12:20:00,340.61,340.83,340.46,340.76,11788.0,323.1323,323.341,322.99,323.2746,11788.0
2021-06-22 12:30:00,340.76,340.84,340.43,340.48,16101.0,323.2746,323.3505,322.9615,323.009,16101.0
2021-06-22 12:40:00,340.49,340.66,340.32,340.54,29541.0,323.0184,323.1797,322.8572,323.0659,29541.0
2021-06-22 12:50:00,340.52,340.57,339.98,339.98,9244.0,323.0469,323.0943,322.5346,322.5346,9244.0
2021-06-22 13:00:00,340.06,340.33,340.04,340.32,27749.0,322.6105,322.8666,322.5915,322.8572,27749.0
2021-06-22 13:10:00,340.34,340.79,340.32,340.62,19442.0,322.8761,323.303,322.8572,323.1418,19442.0
2021-06-22 13:20:00,340.71,340.9,340.6,340.81,10602.0,323.2272,323.4074,323.1228,323.322,10602.0
2021-06-22 13:30:00,340.87,340.87,340.51,340.74,10510.0,323.3789,323.3789,323.0374,323.2556,10510.0
2021-06-22 13:40:00,340.81,341.17,340.7,341.17,13273.0,323.322,323.6635,323.2177,323.6635,13273.0
2021-06-22 13:50:00,341.18,341.2,340.92,340.93,11870.0,323.673,323.692,323.4264,323.4359,11870.0
2021-06-22 14:00:00,340.98,341.16,340.79,340.88,9947.0,323.4833,323.6541,323.303,323.3884,9947.0
2021-06-22 14:10:00,340.84,341.09,340.75,341.06,13240.0,323.3505,323.5877,323.2651,323.5592,13240.0
2021-06-22 14:20:00,341.08,341.16,340.69,340.86,8322.0,323.5782,323.6541,323.2082,323.3695,8322.0
2021-06-22 14:30:00,340.88,341.01,340.61,341.01,12143.0,323.3884,323.5118,323.1323,323.5118,12143.0
2021-06-22 14:40:00,340.94,341.0,340.72,340.81,15142.0,323.4453,323.5023,323.2366,323.322,15142.0
2021-06-22 14:50:00,340.89,341.13,340.72,340.86,12012.0,323.3979,323.6256,323.2366,323.3695,12012.0
2021-06-22 15:00:00,340.85,341.05,340.75,341.04,12575.0,323.36,323.5497,323.2651,323.5402,12575.0
2021-06-22 15:10:00,341.06,341.57,340.97,341.54,11661.0,323.5592,324.043,323.4738,324.0146,11661.0
2021-06-22 15:20:00,341.53,342.5,341.53,342.26,43519.0,324.0051,324.9253,324.0051,324.6976,43519.0
2021-06-22 15:30:00,342.29,342.65,341.66,341.88,38320.0,324.7261,325.0676,324.1284,324.3371,38320.0
2021-06-22 15:40:00,341.84,342.4,341.61,342.17,70893.0,324.2992,324.8304,324.081,324.6122,70893.0
2021-06-22 15:50:00,342.01,342.65,341.92,342.11,164001.0,324.4604,325.0676,324.3751,324.5553,164001.0
2021-06-23 09:30:00,342.68,344.51,341.61,341.61,87706.0,325.0961,326.8322,324.081,324.081,87706.0
2021-06-23 09:40:00,341.68,343.37,341.49,342.64,35894.0,324.1474,325.7507,323.9671,325.0581,35894.0
2021-06-23 09:50:00,342.51,345.21,342.39,344.88,85804.0,324.9348,327.4962,324.8209,327.1832,85804.0
2021-06-23 10:00:00,344.82,347.59,344.25,347.36,88703.0,327.1263,329.7541,326.5855,329.5359,88703.0
2021-06-23 10:10:00,347.37,349.17,347.29,348.72,137297.0,329.5454,331.253,329.4695,330.8261,137297.0
2021-06-23 10:20:00,348.7,348.78,347.88,348.03,77942.0,330.8072,330.8831,330.0292,330.1715,77942.0
2021-06-23 10:30:00,348.09,348.38,345.83,345.83,108949.0,330.2285,330.5036,328.0844,328.0844,108949.0
2021-06-23 10:40:00,345.81,346.87,345.68,346.43,47338.0,328.0655,329.0711,327.9421,328.6536,47338.0
2021-06-23 10:50:00,346.37,348.1,346.27,347.75,51059.0,328.5967,330.2379,328.5019,329.9059,51059.0
2021-06-23 11:00:00,347.75,348.15,347.52,348.04,85278.0,329.9059,330.2854,329.6877,330.181,85278.0
2021-06-23 11:10:00,347.9,348.3,346.75,347.0,147734.0,330.0482,330.4277,328.9572,329.1944,147734.0
2021-06-23 11:20:00,347.0,347.61,346.7,347.21,49540.0,329.1944,329.7731,328.9098,329.3936,49540.0
2021-06-23 11:30:00,347.17,347.3,345.74,346.04,83208.0,329.3557,329.479,327.999,328.2837,83208.0
2021-06-23 11:40:00,345.94,346.54,345.73,346.5,27233.0,328.1888,328.758,327.9896,328.72,27233.0
2021-06-23 11:50:00,346.5,346.82,346.24,346.71,26432.0,328.72,329.0236,328.4734,328.9193,26432.0
2021-06-23 12:00:00,346.67,346.97,346.57,346.9,20446.0,328.8813,329.1659,328.7865,329.0995,20446.0
2021-06-23 12:10:00,346.85,347.26,346.67,346.77,21396.0,329.0521,329.4411,328.8813,328.9762,21396.0
2021-06-23 12:20:00,346.85,347.18,346.76,347.18,16400.0,329.0521,329.3652,328.9667,329.3652,16400.0
2021-06-23 12:30:00,347.16,347.79,347.09,347.61,32047.0,329.3462,329.9439,329.2798,329.7731,32047.0
2021-06-23 12:40:00,347.67,348.1,347.37,347.84,26874.0,329.83,330.2379,329.5454,329.9913,26874.0
2021-06-23 12:50:00,347.84,347.99,347.44,347.72,21786.0,329.9913,330.1336,329.6118,329.8774,21786.0
2021-06-23 13:00:00,347.84,347.86,347.2,347.59,15578.0,329.9913,330.0103,329.3841,329.7541,15578.0
2021-06-23 13:10:00,347.57,347.67,346.98,347.25,12547.0,329.7351,329.83,329.1754,329.4316,12547.0
2021-06-23 13:20:00,347.2,347.58,347.04,347.28,18669.0,329.3841,329.7446,329.2323,329.46,18669.0
2021-06-23 13:30:00,347.28,347.48,347.07,347.11,18793.0,329.46,329.6498,329.2608,329.2987,18793.0
2021-06-23 13:40:00,347.11,347.27,346.83,347.27,16623.0,329.2987,329.4505,329.0331,329.4505,16623.0
2021-06-23 13:50:00,347.23,347.83,347.15,347.73,30929.0,329.4126,329.9818,329.3367,329.8869,30929.0
2021-06-23 14:00:00,347.77,347.77,347.2,347.45,29909.0,329.9249,329.9249,329.3841,329.6213,29909.0
2021-06-23 14:10:00,347.5,347.91,347.4,347.48,28605.0,329.6687,330.0577,329.5739,329.6498,28605.0
2021-06-23 14:20:00,347.45,347.6,346.84,347.02,33227.0,329.6213,329.7636,329.0426,329.2134,33227.0
2021-06-23 14:30:00,347.06,347.5,346.95,347.08,24108.0,329.2513,329.6687,329.147,329.2703,24108.0
2021-06-23 14:40:00,347.12,347.21,346.91,347.12,21178.0,329.3082,329.3936,329.109,329.3082,21178.0
2021-06-23 14:50:00,347.03,347.69,347.02,347.39,33431.0,329.2229,329.849,329.2134,329.5644,33431.0
2021-06-23 15:00:00,347.37,347.87,347.31,347.85,41771.0,329.5454,330.0197,329.4885,330.0008,41771.0
2021-06-23 15:10:00,347.87,348.23,347.82,348.16,27888.0,330.0197,330.3613,329.9723,330.2949,27888.0
2021-06-23 15:20:00,348.19,348.31,347.53,348.21,41972.0,330.3233,330.4372,329.6972,330.3423,41972.0
2021-06-23 15:30:00,348.15,348.17,346.95,346.99,58033.0,330.2854,330.3044,329.147,329.1849,58033.0
2021-06-23 15:40:00,347.06,347.8,346.83,346.99,76597.0,329.2513,329.9533,329.0331,329.1849,76597.0
2021-06-23 15:50:00,346.82,348.0,346.65,347.79,319233.0,329.0236,330.1431,328.8624,329.9439,319233.0
2021-06-24 09:30:00,349.56,351.43,348.33,349.51,75080.0,331.623,333.3971,330.4561,331.5756,75080.0
2021-06-24 09:40:00,349.45,350.69,349.39,350.35,23654.0,331.5187,332.695,331.4618,332.3725,23654.0
2021-06-24 09:50:00,350.2,350.72,349.38,349.38,49955.0,332.2302,332.7235,331.4523,331.4523,49955.0
2021-06-24 10:00:00,349.5,350.49,349.21,349.79,59502.0,331.5661,332.5053,331.291,331.8412,59502.0
2021-06-24 10:10:00,350.02,350.49,349.87,350.13,25065.0,332.0594,332.5053,331.9171,332.1638,25065.0
2021-06-24 10:20:00,350.14,350.37,349.87,349.87,16982.0,332.1733,332.3915,331.9171,331.9171,16982.0
2021-06-24 10:30:00,349.91,350.14,349.63,349.81,86423.0,331.9551,332.1733,331.6894,331.8602,86423.0
2021-06-24 10:40:00,349.66,349.94,349.05,349.08,14305.0,331.7179,331.9835,331.1392,331.1677,14305.0
2021-06-24 10:50:00,349.0,349.03,346.53,347.28,40827.0,331.0918,331.1202,328.7485,329.46,40827.0
2021-06-24 11:00:00,347.16,348.81,347.16,348.33,26969.0,329.3462,330.9115,329.3462,330.4561,26969.0
2021-06-24 11:10:00,348.5,348.82,348.17,348.75,11438.0,330.6174,330.921,330.3044,330.8546,11438.0
2021-06-24 11:20:00,348.76,349.67,348.68,349.56,20881.0,330.8641,331.7274,330.7882,331.623,20881.0
2021-06-24 11:30:00,349.54,350.3,349.4,350.14,14471.0,331.6041,332.3251,331.4712,332.1733,14471.0
2021-06-24 11:40:00,350.14,350.25,349.93,350.11,10853.0,332.1733,332.2776,331.974,332.1448,10853.0
2021-06-24 11:50:00,350.13,350.45,349.91,350.03,13480.0,332.1638,332.4674,331.9551,332.0689,13480.0
2021-06-24 12:00:00,350.13,350.14,349.69,349.72,6633.0,332.1638,332.1733,331.7464,331.7748,6633.0
2021-06-24 12:10:00,349.64,349.72,348.63,349.11,6784.0,331.6989,331.7748,330.7408,331.1961,6784.0
2021-06-24 12:20:00,349.13,349.25,348.77,348.92,8122.0,331.2151,331.3289,330.8736,331.0159,8122.0
2021-06-24 12:30:00,348.81,350.21,348.22,350.09,20126.0,330.9115,332.2397,330.3518,332.1258,20126.0
2021-06-24 12:40:00,349.92,352.01,349.78,351.93,39093.0,331.9646,333.9473,331.8317,333.8714,39093.0
2021-06-24 12:50:00,351.93,353.0,351.81,352.66,33572.0,333.8714,334.8865,333.7576,334.564,33572.0
2021-06-24 13:00:00,352.57,352.91,351.83,352.36,30429.0,334.4786,334.8011,333.7766,334.2794,30429.0
2021-06-24 13:10:00,352.29,353.84,352.26,353.1,61938.0,334.2129,335.6834,334.1845,334.9814,61938.0
2021-06-24 13:20:00,353.04,353.09,352.22,352.7,90851.0,334.9245,334.9719,334.1465,334.6019,90851.0
2021-06-24 13:30:00,352.87,353.7,352.63,353.49,24938.0,334.7632,335.5506,334.5355,335.3514,24938.0
2021-06-24 13:40:00,353.24,354.37,353.0,354.37,24940.0,335.1142,336.1862,334.8865,336.1862,24940.0
2021-06-24 13:50:00,354.43,354.74,354.28,354.44,28211.0,336.2431,336.5372,336.1008,336.2526,28211.0
2021-06-24 14:00:00,354.7,354.74,353.45,354.01,31842.0,336.4993,336.5372,335.3134,335.8447,31842.0
2021-06-24 14:10:00,354.01,354.05,353.0,353.08,30791.0,335.8447,335.8826,334.8865,334.9624,30791.0
2021-06-24 14:20:00,353.15,353.44,352.96,353.44,26519.0,335.0288,335.3039,334.8486,335.3039,26519.0
2021-06-24 14:30:00,353.44,353.51,352.67,352.94,35370.0,335.3039,335.3703,334.5734,334.8296,35370.0
2021-06-24 14:40:00,352.95,352.96,352.06,352.06,24305.0,334.8391,334.8486,333.9947,333.9947,24305.0
2021-06-24 14:50:00,352.13,352.68,351.9,352.44,59630.0,334.0612,334.5829,333.843,334.3552,59630.0
2021-06-24 15:00:00,352.31,352.74,352.0,352.21,14243.0,334.2319,334.6399,333.9378,334.1371,14243.0
2021-06-24 15:10:00,352.18,352.23,351.8,351.89,14406.0,334.1086,334.156,333.7481,333.8335,14406.0
2021-06-24 15:20:00,351.98,352.18,351.24,351.34,27154.0,333.9189,334.1086,333.2168,333.3117,27154.0
2021-06-24 15:30:00,351.41,351.94,350.96,351.11,37235.0,333.3781,333.8809,332.9512,333.0935,37235.0
2021-06-24 15:40:00,351.14,351.43,350.76,350.84,47102.0,333.122,333.3971,332.7615,332.8374,47102.0
2021-06-24 15:50:00,350.77,351.4,350.4,350.6,133061.0,332.7709,333.3686,332.4199,332.6097,133061.0
2021-06-25 09:30:00,354.09,354.32,351.42,351.87,69032.0,335.9206,336.1388,333.3876,333.8145,69032.0
2021-06-25 09:40:00,352.1,353.85,351.65,353.64,63792.0,334.0327,335.6929,333.6058,335.4937,63792.0
2021-06-25 09:50:00,353.72,355.11,353.49,354.79,44693.0,335.5696,336.8882,335.3514,336.5847,44693.0
2021-06-25 10:00:00,354.65,355.68,353.77,355.46,25675.0,336.4518,337.429,335.617,337.2203,25675.0
2021-06-25 10:10:00,355.17,355.89,354.82,355.42,66749.0,336.9452,337.6282,336.6131,337.1823,66749.0
2021-06-25 10:20:00,355.29,355.77,354.19,354.26,60777.0,337.059,337.5144,336.0155,336.0819,60777.0
2021-06-25 10:30:00,354.32,354.58,353.36,353.89,32798.0,336.1388,336.3854,335.228,335.7308,32798.0
2021-06-25 10:40:00,354.05,354.1,353.09,353.98,27024.0,335.8826,335.9301,334.9719,335.8162,27024.0
2021-06-25 10:50:00,354.15,354.2,353.14,353.14,12989.0,335.9775,336.0249,335.0193,335.0193,12989.0
2021-06-25 11:00:00,353.12,353.66,353.09,353.25,12607.0,335.0004,335.5126,334.9719,335.1237,12607.0
2021-06-25 11:10:00,353.18,353.4,353.01,353.24,13883.0,335.0573,335.266,334.896,335.1142,13883.0
2021-06-25 11:20:00,353.3,353.61,353.29,353.38,16911.0,335.1711,335.4652,335.1616,335.247,16911.0
2021-06-25 11:30:00,353.41,353.41,352.36,352.38,19170.0,335.2755,335.2755,334.2794,334.2983,19170.0
2021-06-25 11:40:00,352.38,352.84,352.19,352.55,27076.0,334.2983,334.7347,334.1181,334.4596,27076.0
2021-06-25 11:50:00,352.46,352.73,352.26,352.47,5621.0,334.3742,334.6304,334.1845,334.3837,5621.0
2021-06-25 12:00:00,352.43,353.33,352.41,353.33,14455.0,334.3458,335.1996,334.3268,335.1996,14455.0
2021-06-25 12:10:00,353.27,353.47,353.15,353.29,7029.0,335.1427,335.3324,335.0288,335.1616,7029.0
2021-06-25 12:20:00,353.35,353.41,352.38,352.47,9591.0,335.2186,335.2755,334.2983,334.3837,9591.0
2021-06-25 12:30:00,352.5,352.88,352.5,352.8,9083.0,334.4122,334.7727,334.4122,334.6968,9083.0
2021-06-25 12:40:00,352.71,352.81,352.27,352.45,11025.0,334.6114,334.7063,334.194,334.3647,11025.0
2021-06-25 12:50:00,352.5,352.53,352.14,352.19,11821.0,334.4122,334.4406,334.0706,334.1181,11821.0
2021-06-25 13:00:00,352.13,352.16,351.5,352.16,18668.0,334.0612,334.0896,333.4635,334.0896,18668.0
2021-06-25 13:10:00,352.27,352.42,351.99,352.42,7767.0,334.194,334.3363,333.9283,334.3363,7767.0
2021-06-25 13:20:00,352.48,352.83,352.41,352.82,8992.0,334.3932,334.7252,334.3268,334.7158,8992.0
2021-06-25 13:30:00,352.83,353.06,352.61,352.81,8701.0,334.7252,334.9434,334.5165,334.7063,8701.0
2021-06-25 13:40:00,352.86,353.39,352.75,353.08,10273.0,334.7537,335.2565,334.6493,334.9624,10273.0
2021-06-25 13:50:00,353.16,353.31,353.04,353.23,6980.0,335.0383,335.1806,334.9245,335.1047,6980.0
2021-06-25 14:00:00,353.15,353.28,352.43,352.51,13962.0,335.0288,335.1521,334.3458,334.4217,13962.0
2021-06-25 14:10:00,352.51,352.52,351.99,352.08,19638.0,334.4217,334.4311,333.9283,334.0137,19638.0
2021-06-25 14:20:00,352.1,352.62,352.02,352.57,13265.0,334.0327,334.526,333.9568,334.4786,13265.0
2021-06-25 14:30:00,352.47,352.69,352.32,352.32,14029.0,334.3837,334.5924,334.2414,334.2414,14029.0
2021-06-25 14:40:00,352.28,352.55,351.81,351.82,20986.0,334.2035,334.4596,333.7576,333.7671,20986.0
2021-06-25 14:50:00,351.82,351.9,351.27,351.67,16765.0,333.7671,333.843,333.2453,333.6248,16765.0
2021-06-25 15:00:00,351.67,351.89,351.49,351.77,16003.0,333.6248,333.8335,333.454,333.7196,16003.0
2021-06-25 15:10:00,351.8,351.81,351.31,351.48,26035.0,333.7481,333.7576,333.2832,333.4445,26035.0
2021-06-25 15:20:00,351.43,351.43,350.03,350.06,47382.0,333.3971,333.3971,332.0689,332.0974,47382.0
2021-06-25 15:30:00,350.15,350.53,349.77,349.8,44833.0,332.1828,332.5433,331.8223,331.8507,44833.0
2021-06-25 15:40:00,349.77,349.78,348.44,348.55,85979.0,331.8223,331.8317,330.5605,330.6649,85979.0
2021-06-25 15:50:00,348.46,349.67,347.14,349.4,252739.0,330.5795,331.7274,329.3272,331.4712,252739.0
2021-06-28 09:30:00,350.38,350.95,345.51,346.13,54194.0,332.401,332.9417,327.7808,328.369,54194.0
2021-06-28 09:40:00,345.98,346.58,345.1,346.06,20660.0,328.2267,328.7959,327.3919,328.3026,20660.0
2021-06-28 09:50:00,346.07,347.35,345.9,347.04,16918.0,328.3121,329.5264,328.1508,329.2323,16918.0
2021-06-28 10:00:00,346.92,346.92,345.72,345.95,21342.0,329.1185,329.1185,327.9801,328.1983,21342.0
2021-06-28 10:10:00,345.97,346.85,345.56,346.51,22835.0,328.2172,329.0521,327.8283,328.7295,22835.0
2021-06-28 10:20:00,346.27,347.2,346.06,346.51,15839.0,328.5019,329.3841,328.3026,328.7295,15839.0
2021-06-28 10:30:00,346.5,346.66,345.37,345.65,18361.0,328.72,328.8718,327.648,327.9137,18361.0
2021-06-28 10:40:00,345.83,346.24,345.4,345.64,18332.0,328.0844,328.4734,327.6765,327.9042,18332.0
2021-06-28 10:50:00,345.67,346.63,345.67,346.17,19823.0,327.9326,328.8434,327.9326,328.407,19823.0
2021-06-28 11:00:00,346.1,347.63,345.65,347.2,18049.0,328.3406,329.7921,327.9137,329.3841,18049.0
2021-06-28 11:10:00,346.99,347.19,346.71,347.19,8370.0,329.1849,329.3746,328.9193,329.3746,8370.0
2021-06-28 11:20:00,347.32,347.91,347.0,347.22,10354.0,329.498,330.0577,329.1944,329.4031,10354.0
2021-06-28 11:30:00,347.35,348.35,347.15,348.02,16127.0,329.5264,330.4751,329.3367,330.1621,16127.0
2021-06-28 11:40:00,347.97,347.97,347.47,347.76,7355.0,330.1146,330.1146,329.6403,329.9154,7355.0
2021-06-28 11:50:00,347.66,348.55,347.33,348.55,9987.0,329.8205,330.6649,329.5075,330.6649,9987.0
2021-06-28 12:00:00,348.31,348.81,348.22,348.81,9797.0,330.4372,330.9115,330.3518,330.9115,9797.0
2021-06-28 12:10:00,348.99,349.55,348.79,349.34,11319.0,331.0823,331.6135,330.8925,331.4143,11319.0
2021-06-28 12:20:00,349.3,349.3,348.69,348.92,11131.0,331.3764,331.3764,330.7977,331.0159,11131.0
2021-06-28 12:30:00,348.96,349.13,348.74,349.12,9774.0,331.0538,331.2151,330.8451,331.2056,9774.0
2021-06-28 12:40:00,349.05,349.36,348.87,349.15,9032.0,331.1392,331.4333,330.9684,331.2341,9032.0
2021-06-28 12:50:00,349.22,349.31,348.92,348.98,6581.0,331.3005,331.3859,331.0159,331.0728,6581.0
2021-06-28 13:00:00,349.05,349.1,348.19,348.2,8090.0,331.1392,331.1866,330.3233,330.3328,8090.0
2021-06-28 13:10:00,348.06,348.13,347.66,347.92,5496.0,330.2,330.2664,329.8205,330.0672,5496.0
2021-06-28 13:20:00,348.17,348.31,347.71,347.97,9306.0,330.3044,330.4372,329.868,330.1146,9306.0
2021-06-28 13:30:00,347.92,348.5,347.72,348.19,4383.0,330.0672,330.6174,329.8774,330.3233,4383.0
2021-06-28 13:40:00,348.2,348.46,347.93,348.41,3745.0,330.3328,330.5795,330.0767,330.532,3745.0
2021-06-28 13:50:00,348.47,348.98,348.24,348.91,11201.0,330.589,331.0728,330.3708,331.0064,11201.0
2021-06-28 14:00:00,348.78,349.1,348.56,348.9,10828.0,330.8831,331.1866,330.6743,330.9969,10828.0
2021-06-28 14:10:00,348.87,349.47,348.86,349.47,7875.0,330.9684,331.5376,330.9589,331.5376,7875.0
2021-06-28 14:20:00,349.43,349.94,349.37,349.92,14955.0,331.4997,331.9835,331.4428,331.9646,14955.0
2021-06-28 14:30:00,349.9,350.0,349.75,349.9,5862.0,331.9456,332.0405,331.8033,331.9456,5862.0
2021-06-28 14:40:00,349.87,350.2,349.61,349.8,15100.0,331.9171,332.2302,331.6705,331.8507,15100.0
2021-06-28 14:50:00,349.83,349.9,349.35,349.35,13902.0,331.8792,331.9456,331.4238,331.4238,13902.0
2021-06-28 15:00:00,349.48,349.75,349.23,349.62,17356.0,331.5471,331.8033,331.31,331.68,17356.0
2021-06-28 15:10:00,349.58,349.77,349.1,349.67,8829.0,331.642,331.8223,331.1866,331.7274,8829.0
2021-06-28 15:20:00,349.6,349.67,349.45,349.49,19036.0,331.661,331.7274,331.5187,331.5566,19036.0
2021-06-28 15:30:00,349.54,350.0,349.46,349.67,30416.0,331.6041,332.0405,331.5282,331.7274,30416.0
2021-06-28 15:40:00,349.69,349.76,349.44,349.57,32732.0,331.7464,331.8128,331.5092,331.6325,32732.0
2021-06-28 15:50:00,349.6,350.08,349.4,349.81,111853.0,331.661,332.1163,331.4712,331.8602,111853.0
2021-06-29 09:30:00,350.8,352.7,350.24,350.72,53930.0,333.6578,335.465,333.1252,333.5817,53930.0
2021-06-29 09:40:00,351.01,351.18,349.17,349.52,24915.0,333.8575,334.0192,332.1074,332.4403,24915.0
2021-06-29 09:50:00,349.5,350.72,349.17,350.24,29429.0,332.4213,333.5817,332.1074,333.1252,29429.0
2021-06-29 10:00:00,350.16,350.16,348.24,349.06,23728.0,333.0491,333.0491,331.2229,332.0028,23728.0
2021-06-29 10:10:00,348.98,349.01,348.16,348.49,23069.0,331.9267,331.9553,331.1468,331.4607,23069.0
2021-06-29 10:20:00,348.56,349.08,348.38,348.54,15917.0,331.5273,332.0218,331.3561,331.5082,15917.0
2021-06-29 10:30:00,348.6,349.47,348.24,348.68,24419.0,331.5653,332.3928,331.2229,331.6414,24419.0
2021-06-29 10:40:00,348.63,348.9,348.09,348.57,11413.0,331.5938,331.8506,331.0802,331.5368,11413.0
2021-06-29 10:50:00,348.49,348.93,348.46,348.71,10105.0,331.4607,331.8792,331.4321,331.6699,10105.0
2021-06-29 11:00:00,348.81,349.35,348.78,349.2,13817.0,331.765,332.2787,331.7365,332.136,13817.0
2021-06-29 11:10:00,349.26,350.04,349.19,349.89,26844.0,332.1931,332.9349,332.1265,332.7923,26844.0
2021-06-29 11:20:00,349.75,349.98,349.61,349.61,26054.0,332.6591,332.8779,332.5259,332.5259,26054.0
2021-06-29 11:30:00,349.62,349.86,349.38,349.61,9086.0,332.5355,332.7637,332.3072,332.5259,9086.0
2021-06-29 11:40:00,349.66,349.81,349.18,349.19,10908.0,332.5735,332.7162,332.117,332.1265,10908.0
2021-06-29 11:50:00,349.19,349.64,348.92,348.92,12555.0,332.1265,332.5545,331.8697,331.8697,12555.0
2021-06-29 12:00:00,348.93,349.43,348.85,349.02,17811.0,331.8792,332.3547,331.8031,331.9648,17811.0
2021-06-29 12:10:00,349.12,349.37,349.06,349.34,8682.0,332.0599,332.2977,332.0028,332.2691,8682.0
2021-06-29 12:20:00,349.22,349.33,348.91,349.0,9329.0,332.155,332.2596,331.8602,331.9458,9329.0
2021-06-29 12:30:00,348.92,349.48,348.83,349.47,11431.0,331.8697,332.4023,331.7841,332.3928,11431.0
2021-06-29 12:40:00,349.5,349.57,348.95,349.5,18972.0,332.4213,332.4879,331.8982,332.4213,18972.0
2021-06-29 12:50:00,349.41,349.64,349.29,349.49,9958.0,332.3357,332.5545,332.2216,332.4118,9958.0
2021-06-29 13:00:00,349.52,349.6,349.06,349.06,12570.0,332.4403,332.5164,332.0028,332.0028,12570.0
2021-06-29 13:10:00,349.12,349.31,348.96,349.07,10562.0,332.0599,332.2406,331.9077,332.0123,10562.0
2021-06-29 13:20:00,349.01,349.35,349.01,349.12,8753.0,331.9553,332.2787,331.9553,332.0599,8753.0
2021-06-29 13:30:00,349.12,349.39,349.08,349.26,8551.0,332.0599,332.3167,332.0218,332.1931,8551.0
2021-06-29 13:40:00,349.21,349.62,349.13,349.54,16319.0,332.1455,332.5355,332.0694,332.4594,16319.0
2021-06-29 13:50:00,349.58,350.2,349.56,350.18,11211.0,332.4974,333.0871,332.4784,333.0681,11211.0
2021-06-29 14:00:00,350.17,350.37,349.73,350.37,11796.0,333.0586,333.2488,332.6401,333.2488,11796.0
2021-06-29 14:10:00,350.38,350.57,350.12,350.57,14308.0,333.2583,333.439,333.011,333.439,14308.0
2021-06-29 14:20:00,350.58,350.82,350.17,350.28,10884.0,333.4485,333.6768,333.0586,333.1632,10884.0
2021-06-29 14:30:00,350.21,350.26,349.89,349.94,10933.0,333.0966,333.1442,332.7923,332.8398,10933.0
2021-06-29 14:40:00,350.03,350.03,349.6,349.71,10434.0,332.9254,332.9254,332.5164,332.6211,10434.0
2021-06-29 14:50:00,349.7,349.91,349.61,349.69,12295.0,332.6115,332.8113,332.5259,332.602,12295.0
2021-06-29 15:00:00,349.73,349.78,349.03,349.09,13245.0,332.6401,332.6876,331.9743,332.0314,13245.0
2021-06-29 15:10:00,349.15,349.7,349.15,349.56,17896.0,332.0884,332.6115,332.0884,332.4784,17896.0
2021-06-29 15:20:00,349.56,349.75,349.32,349.54,20479.0,332.4784,332.6591,332.2501,332.4594,20479.0
2021-06-29 15:30:00,349.54,349.75,349.1,349.46,28236.0,332.4594,332.6591,332.0409,332.3833,28236.0
2021-06-29 15:40:00,349.41,349.52,349.05,349.05,25889.0,332.3357,332.4403,331.9933,331.9933,25889.0
2021-06-29 15:50:00,349.1,349.39,348.75,349.02,73433.0,332.0409,332.3167,331.708,331.9648,73433.0
2021-06-30 09:30:00,348.17,350.61,348.17,350.46,37330.0,331.1563,333.4771,331.1563,333.3344,37330.0
2021-06-30 09:40:00,350.76,351.49,349.29,349.91,20182.0,333.6198,334.3141,332.2216,332.8113,20182.0
2021-06-30 09:50:00,349.99,351.17,349.99,351.05,15505.0,332.8874,334.0097,332.8874,333.8956,15505.0
2021-06-30 10:00:00,351.06,351.42,350.5,350.8,21051.0,333.9051,334.2475,333.3725,333.6578,21051.0
2021-06-30 10:10:00,350.97,351.35,350.89,351.1,14502.0,333.8195,334.1809,333.7434,333.9431,14502.0
2021-06-30 10:20:00,351.25,351.72,350.8,350.97,28626.0,334.0858,334.5328,333.6578,333.8195,28626.0
2021-06-30 10:30:00,350.96,351.6,350.73,351.47,8332.0,333.81,334.4187,333.5912,334.2951,8332.0
2021-06-30 10:40:00,351.3,351.83,351.14,351.75,13278.0,334.1334,334.6375,333.9812,334.5614,13278.0
2021-06-30 10:50:00,351.69,351.69,350.64,351.03,12100.0,334.5043,334.5043,333.5056,333.8766,12100.0
2021-06-30 11:00:00,351.03,351.07,350.29,350.71,17094.0,333.8766,333.9146,333.1727,333.5722,17094.0
2021-06-30 11:10:00,350.71,351.01,350.58,350.83,18951.0,333.5722,333.8575,333.4485,333.6863,18951.0
2021-06-30 11:20:00,350.76,351.14,350.58,351.08,13697.0,333.6198,333.9812,333.4485,333.9241,13697.0
2021-06-30 11:30:00,351.08,351.19,350.37,350.49,11203.0,333.9241,334.0287,333.2488,333.3629,11203.0
2021-06-30 11:40:00,350.41,350.59,349.63,349.75,11590.0,333.2869,333.4581,332.545,332.6591,11590.0
2021-06-30 11:50:00,349.82,349.97,349.74,349.82,4030.0,332.7257,332.8684,332.6496,332.7257,4030.0
2021-06-30 12:00:00,349.83,350.97,349.83,350.97,106457.0,332.7352,333.8195,332.7352,333.8195,106457.0
2021-06-30 12:10:00,350.87,351.68,350.87,351.68,25631.0,333.7244,334.4948,333.7244,334.4948,25631.0
2021-06-30 12:20:00,351.69,352.54,351.22,352.33,44340.0,334.5043,335.3128,334.0573,335.113,44340.0
2021-06-30 12:30:00,352.38,353.07,352.32,352.69,36151.0,335.1606,335.8169,335.1035,335.4554,36151.0
2021-06-30 12:40:00,352.65,353.39,352.51,353.28,57996.0,335.4174,336.1212,335.2842,336.0166,57996.0
2021-06-30 12:50:00,353.25,353.26,352.75,352.82,38698.0,335.9881,335.9976,335.5125,335.5791,38698.0
2021-06-30 13:00:00,352.72,352.87,352.59,352.81,23382.0,335.484,335.6266,335.3603,335.5696,23382.0
2021-06-30 13:10:00,352.77,352.77,351.92,351.96,13103.0,335.5315,335.5315,334.7231,334.7611,13103.0
2021-06-30 13:20:00,351.92,352.52,351.91,352.51,24878.0,334.7231,335.2937,334.7136,335.2842,24878.0
2021-06-30 13:30:00,352.42,352.55,352.19,352.36,15722.0,335.1986,335.3223,334.9799,335.1416,15722.0
2021-06-30 13:40:00,352.18,352.43,352.01,352.15,9063.0,334.9704,335.2081,334.8087,334.9418,9063.0
2021-06-30 13:50:00,352.09,352.09,351.77,352.03,6386.0,334.8848,334.8848,334.5804,334.8277,6386.0
2021-06-30 14:00:00,352.09,352.28,351.89,352.28,5625.0,334.8848,335.0655,334.6945,335.0655,5625.0
2021-06-30 14:10:00,352.29,352.86,352.1,352.74,14223.0,335.075,335.6171,334.8943,335.503,14223.0
2021-06-30 14:20:00,352.84,353.01,352.74,352.91,11725.0,335.5981,335.7598,335.503,335.6647,11725.0
2021-06-30 14:30:00,352.98,353.02,352.7,352.76,15022.0,335.7313,335.7693,335.465,335.522,15022.0
2021-06-30 14:40:00,352.75,352.84,352.34,352.71,14290.0,335.5125,335.5981,335.1225,335.4745,14290.0
2021-06-30 14:50:00,352.66,352.97,352.5,352.91,13146.0,335.4269,335.7218,335.2747,335.6647,13146.0
2021-06-30 15:00:00,352.91,352.91,352.55,352.73,9354.0,335.6647,335.6647,335.3223,335.4935,9354.0
2021-06-30 15:10:00,352.72,353.1,352.7,352.95,12690.0,335.484,335.8454,335.465,335.7027,12690.0
2021-06-30 15:20:00,352.99,353.33,352.93,353.26,20598.0,335.7408,336.0642,335.6837,335.9976,20598.0
2021-06-30 15:30:00,353.13,353.23,352.83,353.05,35509.0,335.8739,335.9691,335.5886,335.7978,35509.0
2021-06-30 15:40:00,353.09,353.16,352.65,352.74,39743.0,335.8359,335.9025,335.4174,335.503,39743.0
2021-06-30 15:50:00,352.4,353.12,351.89,352.58,135252.0,335.1796,335.8644,334.6945,335.3508,135252.0
2021-07-01 09:30:00,355.66,356.09,352.01,352.1,293695.0,338.2803,338.6893,334.8087,334.8943,293695.0
2021-07-01 09:40:00,352.04,353.42,351.92,353.28,15843.0,334.8372,336.1498,334.7231,336.0166,15843.0
2021-07-01 09:50:00,353.6,354.8,352.88,354.59,18550.0,336.321,337.4623,335.6362,337.2626,18550.0
2021-07-01 10:00:00,354.41,355.5,353.6,355.25,22467.0,337.0914,338.1281,336.321,337.8903,22467.0
2021-07-01 10:10:00,355.2,355.33,354.14,355.28,16978.0,337.8428,337.9664,336.8346,337.9189,16978.0
2021-07-01 10:20:00,355.29,355.35,354.43,354.93,26282.0,337.9284,337.9855,337.1104,337.586,26282.0
2021-07-01 10:30:00,354.96,355.57,354.94,355.52,17954.0,337.6145,338.1947,337.5955,338.1471,17954.0
2021-07-01 10:40:00,355.38,355.97,355.29,355.48,15051.0,338.014,338.5752,337.9284,338.1091,15051.0
2021-07-01 10:50:00,355.55,356.19,355.52,355.65,28932.0,338.1757,338.7844,338.1471,338.2708,28932.0
2021-07-01 11:00:00,355.58,356.18,355.58,355.74,32525.0,338.2042,338.7749,338.2042,338.3564,32525.0
2021-07-01 11:10:00,355.7,355.96,355.51,355.75,21421.0,338.3184,338.5656,338.1376,338.3659,21421.0
2021-07-01 11:20:00,355.66,355.92,355.58,355.82,14287.0,338.2803,338.5276,338.2042,338.4325,14287.0
2021-07-01 11:30:00,356.0,356.0,355.5,355.79,12684.0,338.6037,338.6037,338.1281,338.404,12684.0
2021-07-01 11:40:00,355.74,355.9,355.55,355.9,12786.0,338.3564,338.5086,338.1757,338.5086,12786.0
2021-07-01 11:50:00,355.83,355.91,355.4,355.62,21214.0,338.442,338.5181,338.033,338.2423,21214.0
2021-07-01 12:00:00,355.62,355.97,355.57,355.91,11196.0,338.2423,338.5752,338.1947,338.5181,11196.0
2021-07-01 12:10:00,355.95,356.05,355.63,355.86,11304.0,338.5561,338.6512,338.2518,338.4705,11304.0
2021-07-01 12:20:00,355.88,356.12,355.83,356.03,13836.0,338.4896,338.7178,338.442,338.6322,13836.0
2021-07-01 12:30:00,355.96,356.07,355.87,355.88,18257.0,338.5656,338.6703,338.48,338.4896,18257.0
2021-07-01 12:40:00,355.95,356.01,355.81,355.89,11227.0,338.5561,338.6132,338.423,338.4991,11227.0
2021-07-01 12:50:00,355.92,356.05,355.65,355.86,11658.0,338.5276,338.6512,338.2708,338.4705,11658.0
2021-07-01 13:00:00,355.81,356.03,355.81,355.98,14479.0,338.423,338.6322,338.423,338.5847,14479.0
2021-07-01 13:10:00,355.96,355.98,355.56,355.56,4996.0,338.5656,338.5847,338.1852,338.1852,4996.0
2021-07-01 13:20:00,355.64,355.68,355.24,355.25,7530.0,338.2613,338.2993,337.8808,337.8903,7530.0
2021-07-01 13:30:00,355.25,355.29,354.95,355.08,7496.0,337.8903,337.9284,337.605,337.7287,7496.0
2021-07-01 13:40:00,355.14,355.15,354.85,354.87,6139.0,337.7857,337.7952,337.5099,337.5289,6139.0
2021-07-01 13:50:00,354.93,355.09,354.4,354.4,9675.0,337.586,337.7382,337.0819,337.0819,9675.0
2021-07-01 14:00:00,354.3,354.3,353.69,354.02,13579.0,336.9868,336.9868,336.4066,336.7204,13579.0
2021-07-01 14:10:00,353.97,354.47,353.91,353.91,9858.0,336.6729,337.1485,336.6158,336.6158,9858.0
2021-07-01 14:20:00,353.99,354.08,353.67,354.01,9975.0,336.6919,336.7775,336.3876,336.7109,9975.0
2021-07-01 14:30:00,353.92,354.12,353.86,353.92,13303.0,336.6253,336.8156,336.5683,336.6253,13303.0
2021-07-01 14:40:00,353.95,354.27,353.95,354.09,5342.0,336.6539,336.9582,336.6539,336.787,5342.0
2021-07-01 14:50:00,354.09,354.18,353.91,354.18,11225.0,336.787,336.8726,336.6158,336.8726,11225.0
2021-07-01 15:00:00,354.19,354.38,354.08,354.38,6019.0,336.8821,337.0629,336.7775,337.0629,6019.0
2021-07-01 15:10:00,354.36,354.65,354.27,354.45,8609.0,337.0438,337.3197,336.9582,337.1294,8609.0
2021-07-01 15:20:00,354.47,354.6,354.19,354.32,11519.0,337.1485,337.2721,336.8821,337.0058,11519.0
2021-07-01 15:30:00,354.32,354.65,354.19,354.35,8482.0,337.0058,337.3197,336.8821,337.0343,8482.0
2021-07-01 15:40:00,354.25,354.39,354.01,354.11,13373.0,336.9392,337.0724,336.7109,336.8061,13373.0
2021-07-01 15:50:00,354.11,354.51,353.81,354.51,69308.0,336.8061,337.1865,336.5207,337.1865,69308.0
2021-07-02 09:30:00,354.57,355.91,351.5,352.0,33603.0,337.2436,338.5181,334.3236,334.7992,33603.0
2021-07-02 09:40:00,352.27,352.97,351.75,351.84,17866.0,335.056,335.7218,334.5614,334.647,17866.0
2021-07-02 09:50:00,352.03,352.23,351.53,351.73,9422.0,334.8277,335.0179,334.3521,334.5424,9422.0
2021-07-02 10:00:00,351.78,352.5,351.4,352.11,12434.0,334.5899,335.2747,334.2285,334.9038,12434.0
2021-07-02 10:10:00,352.11,352.84,351.87,352.3,9633.0,334.9038,335.5981,334.6755,335.0845,9633.0
2021-07-02 10:20:00,352.39,352.83,352.09,352.54,16243.0,335.1701,335.5886,334.8848,335.3128,16243.0
2021-07-02 10:30:00,352.74,353.01,352.42,352.64,9306.0,335.503,335.7598,335.1986,335.4079,9306.0
2021-07-02 10:40:00,352.7,353.02,352.62,352.62,9693.0,335.465,335.7693,335.3889,335.3889,9693.0
2021-07-02 10:50:00,352.61,352.7,352.29,352.69,9417.0,335.3793,335.465,335.075,335.4554,9417.0
2021-07-02 11:00:00,352.68,352.71,352.17,352.38,7540.0,335.4459,335.4745,334.9609,335.1606,7540.0
2021-07-02 11:10:00,352.43,352.8,352.36,352.57,7428.0,335.2081,335.5601,335.1416,335.3413,7428.0
2021-07-02 11:20:00,352.48,352.94,352.48,352.81,46382.0,335.2557,335.6932,335.2557,335.5696,46382.0
2021-07-02 11:30:00,352.73,353.18,352.32,352.5,9460.0,335.4935,335.9215,335.1035,335.2747,9460.0
2021-07-02 11:40:00,352.41,352.86,352.29,352.7,11071.0,335.1891,335.6171,335.075,335.465,11071.0
2021-07-02 11:50:00,352.74,352.88,352.23,352.55,16826.0,335.503,335.6362,335.0179,335.3223,16826.0
2021-07-02 12:00:00,352.57,352.72,351.85,352.4,25786.0,335.3413,335.484,334.6565,335.1796,25786.0
2021-07-02 12:10:00,352.31,352.48,351.21,351.95,27556.0,335.094,335.2557,334.0478,334.7516,27556.0
2021-07-02 12:20:00,351.89,351.94,351.63,351.89,8127.0,334.6945,334.7421,334.4472,334.6945,8127.0
2021-07-02 12:30:00,351.74,352.46,351.74,352.44,8744.0,334.5519,335.2367,334.5519,335.2177,8744.0
2021-07-02 12:40:00,352.5,352.71,352.45,352.58,7813.0,335.2747,335.4745,335.2272,335.3508,7813.0
2021-07-02 12:50:00,352.59,352.76,352.12,352.37,12147.0,335.3603,335.522,334.9133,335.1511,12147.0
2021-07-02 13:00:00,352.42,352.92,352.4,352.5,8505.0,335.1986,335.6742,335.1796,335.2747,8505.0
2021-07-02 13:10:00,352.56,352.7,352.33,352.52,9307.0,335.3318,335.465,335.113,335.2937,9307.0
2021-07-02 13:20:00,352.5,352.63,352.36,352.56,8527.0,335.2747,335.3984,335.1416,335.3318,8527.0
2021-07-02 13:30:00,352.54,352.82,352.52,352.73,8855.0,335.3128,335.5791,335.2937,335.4935,8855.0
2021-07-02 13:40:00,352.82,353.01,352.71,352.87,7125.0,335.5791,335.7598,335.4745,335.6266,7125.0
2021-07-02 13:50:00,352.98,353.08,352.8,352.93,9044.0,335.7313,335.8264,335.5601,335.6837,9044.0
2021-07-02 14:00:00,352.94,353.19,352.78,353.14,7864.0,335.6932,335.931,335.541,335.8835,7864.0
2021-07-02 14:10:00,353.1,353.23,352.7,352.9,12445.0,335.8454,335.9691,335.465,335.6552,12445.0
2021-07-02 14:20:00,352.86,353.0,352.8,352.93,10426.0,335.6171,335.7503,335.5601,335.6837,10426.0
2021-07-02 14:30:00,352.87,352.95,352.76,352.81,8831.0,335.6266,335.7027,335.522,335.5696,8831.0
2021-07-02 14:40:00,352.84,352.98,352.63,352.67,8530.0,335.5981,335.7313,335.3984,335.4364,8530.0
2021-07-02 14:50:00,352.73,352.85,352.61,352.63,5744.0,335.4935,335.6076,335.3793,335.3984,5744.0
2021-07-02 15:00:00,352.61,353.0,352.61,353.0,8121.0,335.3793,335.7503,335.3793,335.7503,8121.0
2021-07-02 15:10:00,353.07,353.19,352.94,353.01,5436.0,335.8169,335.931,335.6932,335.7598,5436.0
2021-07-02 15:20:00,353.0,353.07,352.72,352.87,7894.0,335.7503,335.8169,335.484,335.6266,7894.0
2021-07-02 15:30:00,352.82,352.82,352.57,352.67,14664.0,335.5791,335.5791,335.3413,335.4364,14664.0
2021-07-02 15:40:00,352.64,352.79,352.34,352.61,17642.0,335.4079,335.5506,335.1225,335.3793,17642.0
2021-07-02 15:50:00,352.59,352.78,352.23,352.5,96543.0,335.3603,335.541,335.0179,335.2747,96543.0
2021-07-06 09:30:00,352.5,353.0,349.41,350.65,67826.0,335.2747,335.7503,332.3357,333.5151,67826.0
2021-07-06 09:40:00,350.73,351.84,349.37,351.53,29529.0,333.5912,334.647,332.2977,334.3521,29529.0
2021-07-06 09:50:00,351.41,351.97,350.53,350.89,17899.0,334.238,334.7706,333.401,333.7434,17899.0
2021-07-06 10:00:00,351.0,351.19,349.09,349.26,26690.0,333.848,334.0287,332.0314,332.1931,26690.0
2021-07-06 10:10:00,349.42,349.63,348.69,349.1,24549.0,332.3452,332.545,331.6509,332.0409,24549.0
2021-07-06 10:20:00,349.27,350.5,348.74,350.25,38195.0,332.2026,333.3725,331.6985,333.1347,38195.0
2021-07-06 10:30:00,350.0,350.0,348.03,348.31,25701.0,332.8969,332.8969,331.0232,331.2895,25701.0
2021-07-06 10:40:00,348.21,348.35,346.39,346.9,29044.0,331.1944,331.3275,329.4633,329.9484,29044.0
2021-07-06 10:50:00,346.76,346.76,345.63,345.63,20425.0,329.8152,329.8152,328.7404,328.7404,20425.0
2021-07-06 11:00:00,345.67,346.23,344.63,345.24,41803.0,328.7785,329.3111,327.7893,328.3695,41803.0
2021-07-06 11:10:00,345.19,345.57,344.86,344.94,45080.0,328.3219,328.6834,328.0081,328.0842,45080.0
2021-07-06 11:20:00,344.78,345.74,344.26,345.74,45823.0,327.932,328.8451,327.4374,328.8451,45823.0
2021-07-06 11:30:00,345.69,346.16,345.52,345.8,24732.0,328.7975,329.2445,328.6358,328.9021,24732.0
2021-07-06 11:40:00,345.9,346.74,345.72,346.7,26964.0,328.9972,329.7962,328.826,329.7581,26964.0
2021-07-06 11:50:00,346.72,346.75,345.74,346.44,30505.0,329.7772,329.8057,328.8451,329.5109,30505.0
2021-07-06 12:00:00,346.29,346.5,345.91,346.15,23651.0,329.3682,329.5679,329.0068,329.235,23651.0
2021-07-06 12:10:00,346.09,347.63,346.09,347.47,27914.0,329.178,330.6427,329.178,330.4905,27914.0
2021-07-06 12:20:00,347.61,347.81,346.65,347.38,37436.0,330.6237,330.8139,329.7106,330.4049,37436.0
2021-07-06 12:30:00,347.44,348.1,347.03,347.58,17058.0,330.462,331.0897,330.072,330.5951,17058.0
2021-07-06 12:40:00,347.6,347.69,347.14,347.47,10618.0,330.6142,330.6998,330.1766,330.4905,10618.0
2021-07-06 12:50:00,347.47,347.47,347.08,347.39,12350.0,330.4905,330.4905,330.1196,330.4144,12350.0
2021-07-06 13:00:00,347.6,347.77,347.22,347.74,17150.0,330.6142,330.7759,330.2527,330.7473,17150.0
2021-07-06 13:10:00,347.75,348.0,347.43,347.43,15387.0,330.7568,330.9946,330.4525,330.4525,15387.0
2021-07-06 13:20:00,347.55,347.9,347.28,347.53,14554.0,330.5666,330.8995,330.3098,330.5476,14554.0
2021-07-06 13:30:00,347.53,348.32,347.39,348.15,32477.0,330.5476,331.299,330.4144,331.1373,32477.0
2021-07-06 13:40:00,348.14,348.75,348.06,348.55,8961.0,331.1278,331.708,331.0517,331.5177,8961.0
2021-07-06 13:50:00,348.57,349.14,348.57,349.02,11280.0,331.5368,332.0789,331.5368,331.9648,11280.0
2021-07-06 14:00:00,348.97,349.54,348.96,349.29,13417.0,331.9172,332.4594,331.9077,332.2216,13417.0
2021-07-06 14:10:00,349.39,349.55,349.07,349.25,16477.0,332.3167,332.4689,332.0123,332.1835,16477.0
2021-07-06 14:20:00,349.32,349.63,349.0,349.43,21858.0,332.2501,332.545,331.9458,332.3547,21858.0
2021-07-06 14:30:00,349.44,349.65,349.28,349.43,11759.0,332.3643,332.564,332.2121,332.3547,11759.0
2021-07-06 14:40:00,349.56,349.69,349.38,349.46,15769.0,332.4784,332.602,332.3072,332.3833,15769.0
2021-07-06 14:50:00,349.45,349.56,349.07,349.25,15240.0,332.3738,332.4784,332.0123,332.1835,15240.0
2021-07-06 15:00:00,349.33,349.6,349.23,349.53,22618.0,332.2596,332.5164,332.1645,332.4499,22618.0
2021-07-06 15:10:00,349.54,349.65,349.37,349.44,32388.0,332.4594,332.564,332.2977,332.3643,32388.0
2021-07-06 15:20:00,349.5,349.61,349.2,349.42,21055.0,332.4213,332.5259,332.136,332.3452,21055.0
2021-07-06 15:30:00,349.5,349.67,349.12,349.56,27435.0,332.4213,332.583,332.0599,332.4784,27435.0
2021-07-06 15:40:00,349.55,349.73,349.36,349.73,36886.0,332.4689,332.6401,332.2882,332.6401,36886.0
2021-07-06 15:50:00,349.8,349.82,348.9,349.42,110233.0,332.7067,332.7257,331.8506,332.3452,110233.0
2021-07-07 09:30:00,348.38,351.4,347.73,350.77,45985.0,331.3561,334.2285,330.7378,333.6293,45985.0
2021-07-07 09:40:00,351.0,351.57,349.77,350.29,34514.0,333.848,334.3902,332.6781,333.1727,34514.0
2021-07-07 09:50:00,350.19,350.89,350.0,350.47,32050.0,333.0776,333.7434,332.8969,333.3439,32050.0
2021-07-07 10:00:00,350.34,350.34,349.44,349.46,15434.0,333.2203,333.2203,332.3643,332.3833,15434.0
2021-07-07 10:10:00,349.88,350.11,349.05,349.42,8722.0,332.7828,333.0015,331.9933,332.3452,8722.0
2021-07-07 10:20:00,349.42,349.51,348.64,348.65,10694.0,332.3452,332.4308,331.6033,331.6129,10694.0
2021-07-07 10:30:00,348.74,349.15,348.22,348.76,18220.0,331.6985,332.0884,331.2039,331.7175,18220.0
2021-07-07 10:40:00,348.86,349.28,348.23,349.05,11712.0,331.8126,332.2121,331.2134,331.9933,11712.0
2021-07-07 10:50:00,348.92,349.12,348.57,348.85,8845.0,331.8697,332.0599,331.5368,331.8031,8845.0
2021-07-07 11:00:00,348.92,350.41,348.9,349.93,19029.0,331.8697,333.2869,331.8506,332.8303,19029.0
2021-07-07 11:10:00,349.91,350.39,349.78,350.34,22649.0,332.8113,333.2678,332.6876,333.2203,22649.0
2021-07-07 11:20:00,350.46,350.98,350.41,350.92,27164.0,333.3344,333.829,333.2869,333.7719,27164.0
2021-07-07 11:30:00,350.92,351.0,350.59,350.66,87127.0,333.7719,333.848,333.4581,333.5246,87127.0
2021-07-07 11:40:00,350.77,350.82,350.15,350.48,26177.0,333.6293,333.6768,333.0396,333.3534,26177.0
2021-07-07 11:50:00,350.55,350.76,349.85,350.57,19584.0,333.42,333.6198,332.7542,333.439,19584.0
2021-07-07 12:00:00,350.6,350.78,350.44,350.61,11317.0,333.4676,333.6388,333.3154,333.4771,11317.0
2021-07-07 12:10:00,350.61,350.88,350.36,350.68,13490.0,333.4771,333.7339,333.2393,333.5437,13490.0
2021-07-07 12:20:00,350.71,350.9,350.51,350.68,8067.0,333.5722,333.7529,333.382,333.5437,8067.0
2021-07-07 12:30:00,350.67,350.94,350.46,350.48,14019.0,333.5341,333.791,333.3344,333.3534,14019.0
2021-07-07 12:40:00,350.55,350.58,349.65,349.93,4108.0,333.42,333.4485,332.564,332.8303,4108.0
2021-07-07 12:50:00,349.89,350.1,349.75,350.06,4735.0,332.7923,332.992,332.6591,332.954,4735.0
2021-07-07 13:00:00,349.98,350.46,349.9,350.29,6237.0,332.8779,333.3344,332.8018,333.1727,6237.0
2021-07-07 13:10:00,350.23,350.56,350.22,350.48,3459.0,333.1157,333.4295,333.1061,333.3534,3459.0
2021-07-07 13:20:00,350.31,350.48,350.12,350.48,6272.0,333.1917,333.3534,333.011,333.3534,6272.0
2021-07-07 13:30:00,350.49,350.62,350.29,350.59,6276.0,333.3629,333.4866,333.1727,333.4581,6276.0
2021-07-07 13:40:00,350.63,350.76,350.37,350.65,7315.0,333.4961,333.6198,333.2488,333.5151,7315.0
2021-07-07 13:50:00,350.72,350.74,350.12,350.12,11274.0,333.5817,333.6007,333.011,333.011,11274.0
2021-07-07 14:00:00,350.19,350.85,350.17,350.81,9610.0,333.0776,333.7054,333.0586,333.6673,9610.0
2021-07-07 14:10:00,350.66,351.0,350.3,350.93,9747.0,333.5246,333.848,333.1822,333.7814,9747.0
2021-07-07 14:20:00,350.85,350.89,350.52,350.61,7337.0,333.7054,333.7434,333.3915,333.4771,7337.0
2021-07-07 14:30:00,350.45,350.66,350.33,350.53,9165.0,333.3249,333.5246,333.2108,333.401,9165.0
2021-07-07 14:40:00,350.47,350.79,350.35,350.65,18218.0,333.3439,333.6483,333.2298,333.5151,18218.0
2021-07-07 14:50:00,350.68,351.39,350.6,351.38,11235.0,333.5437,334.219,333.4676,334.2095,11235.0
2021-07-07 15:00:00,351.42,351.91,351.42,351.88,14337.0,334.2475,334.7136,334.2475,334.685,14337.0
2021-07-07 15:10:00,351.87,352.06,351.73,351.77,16862.0,334.6755,334.8562,334.5424,334.5804,16862.0
2021-07-07 15:20:00,351.76,352.18,351.71,352.13,14067.0,334.5709,334.9704,334.5233,334.9228,14067.0
2021-07-07 15:30:00,352.11,352.46,351.81,352.25,15251.0,334.9038,335.2367,334.6184,335.0369,15251.0
2021-07-07 15:40:00,352.23,352.56,352.07,352.12,24061.0,335.0179,335.3318,334.8657,334.9133,24061.0
2021-07-07 15:50:00,352.11,352.56,351.67,351.88,106549.0,334.9038,335.3318,334.4853,334.685,106549.0
2021-07-08 09:30:00,345.0,347.01,342.26,343.45,67732.0,328.1412,330.053,325.5351,326.667,67732.0
2021-07-08 09:40:00,343.44,343.68,341.18,342.69,58431.0,326.6575,326.8857,324.5079,325.9441,58431.0
2021-07-08 09:50:00,342.69,342.73,340.9,341.41,56045.0,325.9441,325.9821,324.2416,324.7266,56045.0
2021-07-08 10:00:00,341.45,341.49,339.5,340.97,57052.0,324.7647,324.8027,322.91,324.3081,57052.0
2021-07-08 10:10:00,340.89,341.23,340.39,340.74,19185.0,324.2321,324.5554,323.7565,324.0894,19185.0
2021-07-08 10:20:00,340.66,341.15,339.8,341.1,34886.0,324.0133,324.4794,323.1953,324.4318,34886.0
2021-07-08 10:30:00,341.21,341.46,340.48,341.34,19423.0,324.5364,324.7742,323.8421,324.6601,19423.0
2021-07-08 10:40:00,341.56,342.24,340.95,341.92,39856.0,324.8693,325.5161,324.2891,325.2117,39856.0
2021-07-08 10:50:00,341.9,342.82,341.51,341.64,15987.0,325.1927,326.0677,324.8218,324.9454,15987.0
2021-07-08 11:00:00,341.64,343.59,341.63,343.5,19282.0,324.9454,326.8001,324.9359,326.7145,19282.0
2021-07-08 11:10:00,343.51,344.67,343.32,344.67,17471.0,326.724,327.8273,326.5433,327.8273,17471.0
2021-07-08 11:20:00,345.0,345.02,344.49,344.71,13701.0,328.1412,328.1602,327.6561,327.8654,13701.0
2021-07-08 11:30:00,344.99,345.85,344.76,345.65,29537.0,328.1317,328.9497,327.9129,328.7595,29537.0
2021-07-08 11:40:00,345.68,346.09,345.5,345.82,14320.0,328.788,329.178,328.6168,328.9211,14320.0
2021-07-08 11:50:00,345.67,346.04,345.64,345.94,10295.0,328.7785,329.1304,328.7499,329.0353,10295.0
2021-07-08 12:00:00,345.86,346.75,345.8,346.61,14565.0,328.9592,329.8057,328.9021,329.6725,14565.0
2021-07-08 12:10:00,346.65,347.08,346.55,346.64,16487.0,329.7106,330.1196,329.6155,329.7011,16487.0
2021-07-08 12:20:00,346.51,346.83,346.01,346.39,12595.0,329.5774,329.8818,329.1019,329.4633,12595.0
2021-07-08 12:30:00,346.44,346.92,346.24,346.7,6108.0,329.5109,329.9674,329.3206,329.7581,6108.0
2021-07-08 12:40:00,346.57,346.82,346.35,346.74,11549.0,329.6345,329.8723,329.4253,329.7962,11549.0
2021-07-08 12:50:00,346.73,347.35,346.65,347.04,11092.0,329.7867,330.3764,329.7106,330.0815,11092.0
2021-07-08 13:00:00,347.0,347.06,346.65,346.83,16953.0,330.0435,330.1006,329.7106,329.8818,16953.0
2021-07-08 13:10:00,346.83,347.06,346.37,346.62,22193.0,329.8818,330.1006,329.4443,329.6821,22193.0
2021-07-08 13:20:00,346.49,346.55,345.62,345.78,17093.0,329.5584,329.6155,328.7309,328.8831,17093.0
2021-07-08 13:30:00,345.8,345.93,344.8,344.89,15125.0,328.9021,329.0258,327.951,328.0366,15125.0
2021-07-08 13:40:00,344.8,345.06,344.13,344.13,14932.0,327.951,328.1983,327.3137,327.3137,14932.0
2021-07-08 13:50:00,343.98,344.11,343.44,343.67,12914.0,327.1711,327.2947,326.6575,326.8762,12914.0
2021-07-08 14:00:00,343.77,343.78,343.05,343.05,14654.0,326.9713,326.9808,326.2865,326.2865,14654.0
2021-07-08 14:10:00,343.05,343.82,342.83,342.85,11251.0,326.2865,327.0189,326.0773,326.0963,11251.0
2021-07-08 14:20:00,342.76,343.36,342.76,342.9,6853.0,326.0107,326.5814,326.0107,326.1438,6853.0
2021-07-08 14:30:00,342.97,343.18,342.81,343.04,8318.0,326.2104,326.4102,326.0582,326.277,8318.0
2021-07-08 14:40:00,343.12,343.34,342.8,343.12,12927.0,326.3531,326.5623,326.0487,326.3531,12927.0
2021-07-08 14:50:00,343.14,343.53,343.06,343.46,11213.0,326.3721,326.7431,326.296,326.6765,11213.0
2021-07-08 15:00:00,343.44,343.95,343.4,343.54,9550.0,326.6575,327.1425,326.6194,326.7526,9550.0
2021-07-08 15:10:00,343.45,343.65,343.23,343.58,12811.0,326.667,326.8572,326.4577,326.7906,12811.0
2021-07-08 15:20:00,343.6,344.1,343.29,343.29,20789.0,326.8096,327.2852,326.5148,326.5148,20789.0
2021-07-08 15:30:00,343.48,344.13,343.46,343.7,23005.0,326.6955,327.3137,326.6765,326.9047,23005.0
2021-07-08 15:40:00,343.55,343.79,343.13,343.25,32479.0,326.7621,326.9903,326.3626,326.4767,32479.0
2021-07-08 15:50:00,343.15,343.9,342.98,343.59,139176.0,326.3816,327.095,326.2199,326.8001,139176.0
2021-07-09 09:30:00,349.2,350.16,348.06,349.65,48924.0,332.136,333.0491,331.0517,332.564,48924.0
2021-07-09 09:40:00,349.4,350.44,349.14,349.53,25358.0,332.3262,333.3154,332.0789,332.4499,25358.0
2021-07-09 09:50:00,350.03,350.58,349.48,350.13,35085.0,332.9254,333.4485,332.4023,333.0205,35085.0
2021-07-09 10:00:00,350.13,350.38,349.47,349.47,25149.0,333.0205,333.2583,332.3928,332.3928,25149.0
2021-07-09 10:10:00,349.7,350.57,349.44,349.87,27418.0,332.6115,333.439,332.3643,332.7732,27418.0
2021-07-09 10:20:00,349.85,350.26,349.73,350.23,19079.0,332.7542,333.1442,332.6401,333.1157,19079.0
2021-07-09 10:30:00,350.49,350.72,349.0,349.39,22102.0,333.3629,333.5817,331.9458,332.3167,22102.0
2021-07-09 10:40:00,349.39,349.65,349.09,349.45,11035.0,332.3167,332.564,332.0314,332.3738,11035.0
2021-07-09 10:50:00,349.59,349.8,347.55,347.88,20289.0,332.5069,332.7067,330.5666,330.8805,20289.0
2021-07-09 11:00:00,347.99,349.0,347.96,348.55,11931.0,330.9851,331.9458,330.9566,331.5177,11931.0
2021-07-09 11:10:00,348.54,348.89,348.09,348.66,17584.0,331.5082,331.8411,331.0802,331.6224,17584.0
2021-07-09 11:20:00,348.78,349.31,348.77,348.97,19267.0,331.7365,332.2406,331.727,331.9172,19267.0
2021-07-09 11:30:00,349.04,349.43,348.92,349.32,11767.0,331.9838,332.3547,331.8697,332.2501,11767.0
2021-07-09 11:40:00,349.34,349.72,349.17,349.3,13095.0,332.2691,332.6306,332.1074,332.2311,13095.0
2021-07-09 11:50:00,349.26,349.92,349.26,349.54,7687.0,332.1931,332.8208,332.1931,332.4594,7687.0
2021-07-09 12:00:00,349.6,349.64,349.19,349.64,10921.0,332.5164,332.5545,332.1265,332.5545,10921.0
2021-07-09 12:10:00,349.67,349.67,349.09,349.39,9498.0,332.583,332.583,332.0314,332.3167,9498.0
2021-07-09 12:20:00,349.33,349.36,348.72,348.81,7070.0,332.2596,332.2882,331.6794,331.765,7070.0
2021-07-09 12:30:00,348.77,349.2,348.69,349.19,10571.0,331.727,332.136,331.6509,332.1265,10571.0
2021-07-09 12:40:00,349.38,349.78,349.23,349.53,6710.0,332.3072,332.6876,332.1645,332.4499,6710.0
2021-07-09 12:50:00,349.55,350.0,349.39,349.74,6037.0,332.4689,332.8969,332.3167,332.6496,6037.0
2021-07-09 13:00:00,349.86,350.08,349.78,349.78,10124.0,332.7637,332.973,332.6876,332.6876,10124.0
2021-07-09 13:10:00,349.83,350.2,349.76,350.13,15915.0,332.7352,333.0871,332.6686,333.0205,15915.0
2021-07-09 13:20:00,350.08,350.3,349.98,350.09,9733.0,332.973,333.1822,332.8779,332.9825,9733.0
2021-07-09 13:30:00,350.04,350.05,349.62,349.98,7328.0,332.9349,332.9444,332.5355,332.8779,7328.0
2021-07-09 13:40:00,349.93,350.21,349.93,350.15,5185.0,332.8303,333.0966,332.8303,333.0396,5185.0
2021-07-09 13:50:00,350.13,350.39,350.09,350.09,5992.0,333.0205,333.2678,332.9825,332.9825,5992.0
2021-07-09 14:00:00,350.1,350.4,350.06,350.08,5438.0,332.992,333.2773,332.954,332.973,5438.0
2021-07-09 14:10:00,350.18,350.36,350.01,350.23,11212.0,333.0681,333.2393,332.9064,333.1157,11212.0
2021-07-09 14:20:00,350.23,350.27,350.06,350.07,13252.0,333.1157,333.1537,332.954,332.9635,13252.0
2021-07-09 14:30:00,350.07,350.42,350.07,350.42,6100.0,332.9635,333.2964,332.9635,333.2964,6100.0
2021-07-09 14:40:00,350.4,350.43,350.18,350.32,6390.0,333.2773,333.3059,333.0681,333.2013,6390.0
2021-07-09 14:50:00,350.29,350.53,350.24,350.41,7685.0,333.1727,333.401,333.1252,333.2869,7685.0
2021-07-09 15:00:00,350.36,350.5,350.3,350.33,9188.0,333.2393,333.3725,333.1822,333.2108,9188.0
2021-07-09 15:10:00,350.38,350.64,350.29,350.37,16324.0,333.2583,333.5056,333.1727,333.2488,16324.0
2021-07-09 15:20:00,350.41,350.55,350.2,350.42,12120.0,333.2869,333.42,333.0871,333.2964,12120.0
2021-07-09 15:30:00,350.38,350.55,350.24,350.4,32427.0,333.2583,333.42,333.1252,333.2773,32427.0
2021-07-09 15:40:00,350.43,350.51,350.02,350.18,28331.0,333.3059,333.382,332.9159,333.0681,28331.0
2021-07-09 15:50:00,350.26,350.45,349.38,349.47,86768.0,333.1442,333.3249,332.3072,332.3928,86768.0
2021-07-12 09:30:00,347.73,350.75,345.81,349.9,59381.0,330.7378,333.6102,328.9116,332.8018,59381.0
2021-07-12 09:40:00,349.92,350.77,348.75,350.69,53846.0,332.8208,333.6293,331.708,333.5532,53846.0
2021-07-12 09:50:00,350.68,351.61,350.56,350.93,24910.0,333.5437,334.4282,333.4295,333.7814,24910.0
2021-07-12 10:00:00,351.06,352.7,351.05,352.27,83828.0,333.9051,335.465,333.8956,335.056,83828.0
2021-07-12 10:10:00,352.5,353.0,351.53,352.6,46523.0,335.2747,335.7503,334.3521,335.3698,46523.0
2021-07-12 10:20:00,352.76,353.48,352.33,353.21,40479.0,335.522,336.2068,335.113,335.95,40479.0
2021-07-12 10:30:00,353.37,353.78,352.61,352.89,22740.0,336.1022,336.4922,335.3793,335.6457,22740.0
2021-07-12 10:40:00,352.89,353.02,352.17,352.52,19148.0,335.6457,335.7693,334.9609,335.2937,19148.0
2021-07-12 10:50:00,352.54,353.29,352.39,353.24,9903.0,335.3128,336.0261,335.1701,335.9786,9903.0
2021-07-12 11:00:00,353.13,353.2,352.36,352.94,14902.0,335.8739,335.9405,335.1416,335.6932,14902.0
2021-07-12 11:10:00,352.79,353.19,352.52,353.03,11441.0,335.5506,335.931,335.2937,335.7788,11441.0
2021-07-12 11:20:00,352.89,353.38,352.76,353.32,14074.0,335.6457,336.1117,335.522,336.0547,14074.0
2021-07-12 11:30:00,353.34,353.62,353.18,353.36,26749.0,336.0737,336.34,335.9215,336.0927,26749.0
2021-07-12 11:40:00,353.43,353.55,353.27,353.48,13496.0,336.1593,336.2734,336.0071,336.2068,13496.0
2021-07-12 11:50:00,353.51,353.69,353.34,353.59,14715.0,336.2354,336.4066,336.0737,336.3115,14715.0
2021-07-12 12:00:00,353.56,353.7,353.05,353.35,25423.0,336.2829,336.4161,335.7978,336.0832,25423.0
2021-07-12 12:10:00,353.31,353.45,352.98,353.37,8651.0,336.0451,336.1783,335.7313,336.1022,8651.0
2021-07-12 12:20:00,353.31,353.31,352.63,352.9,7462.0,336.0451,336.0451,335.3984,335.6552,7462.0
2021-07-12 12:30:00,352.85,353.31,352.85,353.31,6212.0,335.6076,336.0451,335.6076,336.0451,6212.0
2021-07-12 12:40:00,353.43,353.56,353.12,353.26,10900.0,336.1593,336.2829,335.8644,335.9976,10900.0
2021-07-12 12:50:00,353.13,353.56,353.08,353.5,8055.0,335.8739,336.2829,335.8264,336.2259,8055.0
2021-07-12 13:00:00,353.5,353.7,353.3,353.4,14941.0,336.2259,336.4161,336.0356,336.1307,14941.0
2021-07-12 13:10:00,353.4,353.72,353.36,353.67,8233.0,336.1307,336.4351,336.0927,336.3876,8233.0
2021-07-12 13:20:00,353.65,354.11,353.59,354.07,19819.0,336.3685,336.8061,336.3115,336.768,19819.0
2021-07-12 13:30:00,353.99,354.12,353.77,354.07,42164.0,336.6919,336.8156,336.4827,336.768,42164.0
2021-07-12 13:40:00,354.12,354.2,353.82,354.0,15810.0,336.8156,336.8917,336.5302,336.7014,15810.0
2021-07-12 13:50:00,354.0,354.12,353.79,353.95,8936.0,336.7014,336.8156,336.5017,336.6539,8936.0
2021-07-12 14:00:00,353.93,354.1,353.87,354.06,5449.0,336.6348,336.7965,336.5778,336.7585,5449.0
2021-07-12 14:10:00,354.01,354.04,353.56,354.0,10388.0,336.7109,336.7395,336.2829,336.7014,10388.0
2021-07-12 14:20:00,354.03,354.13,353.73,354.11,9311.0,336.73,336.8251,336.4446,336.8061,9311.0
2021-07-12 14:30:00,354.08,354.49,354.08,354.3,10679.0,336.7775,337.1675,336.7775,336.9868,10679.0
2021-07-12 14:40:00,354.28,354.4,354.1,354.23,6490.0,336.9677,337.0819,336.7965,336.9202,6490.0
2021-07-12 14:50:00,354.27,354.36,354.1,354.18,10769.0,336.9582,337.0438,336.7965,336.8726,10769.0
2021-07-12 15:00:00,354.18,354.49,354.1,354.27,13219.0,336.8726,337.1675,336.7965,336.9582,13219.0
2021-07-12 15:10:00,354.35,354.56,354.33,354.4,10412.0,337.0343,337.2341,337.0153,337.0819,10412.0
2021-07-12 15:20:00,354.38,354.66,354.29,354.59,18254.0,337.0629,337.3292,336.9773,337.2626,18254.0
2021-07-12 15:30:00,354.6,354.6,354.31,354.39,27883.0,337.2721,337.2721,336.9963,337.0724,27883.0
2021-07-12 15:40:00,354.44,354.57,354.11,354.36,44531.0,337.1199,337.2436,336.8061,337.0438,44531.0
2021-07-12 15:50:00,354.39,354.75,353.98,354.46,77181.0,337.0724,337.4148,336.6824,337.1389,77181.0
2021-07-13 09:30:00,356.0,356.0,354.44,355.2,40753.0,338.6037,338.6037,337.1199,337.8428,40753.0
2021-07-13 09:40:00,355.18,355.46,352.71,353.18,30778.0,337.8238,338.0901,335.4745,335.9215,30778.0
2021-07-13 09:50:00,353.03,353.31,351.72,351.73,23819.0,335.7788,336.0451,334.5328,334.5424,23819.0
2021-07-13 10:00:00,351.82,352.8,351.42,352.52,12723.0,334.628,335.5601,334.2475,335.2937,12723.0
2021-07-13 10:10:00,352.31,352.46,351.52,351.52,10588.0,335.094,335.2367,334.3426,334.3426,10588.0
2021-07-13 10:20:00,351.84,352.01,350.94,351.21,14506.0,334.647,334.8087,333.791,334.0478,14506.0
2021-07-13 10:30:00,351.23,351.59,350.63,350.84,11454.0,334.0668,334.4092,333.4961,333.6958,11454.0
2021-07-13 10:40:00,350.68,351.0,350.68,350.97,8338.0,333.5437,333.848,333.5437,333.8195,8338.0
2021-07-13 10:50:00,350.86,351.73,350.72,350.72,13226.0,333.7149,334.5424,333.5817,333.5817,13226.0
2021-07-13 11:00:00,350.88,351.22,350.8,351.0,7414.0,333.7339,334.0573,333.6578,333.848,7414.0
2021-07-13 11:10:00,351.04,351.4,350.94,351.2,9803.0,333.8861,334.2285,333.791,334.0383,9803.0
2021-07-13 11:20:00,351.27,351.64,350.92,351.42,7994.0,334.1048,334.4567,333.7719,334.2475,7994.0
2021-07-13 11:30:00,351.42,351.59,351.02,351.32,9569.0,334.2475,334.4092,333.867,334.1524,9569.0
2021-07-13 11:40:00,351.47,351.9,351.17,351.81,5629.0,334.2951,334.704,334.0097,334.6184,5629.0
2021-07-13 11:50:00,351.84,351.84,351.41,351.65,3493.0,334.647,334.647,334.238,334.4663,3493.0
2021-07-13 12:00:00,351.58,352.02,351.55,351.55,8697.0,334.3997,334.8182,334.3711,334.3711,8697.0
2021-07-13 12:10:00,351.59,351.96,351.41,351.41,6392.0,334.4092,334.7611,334.238,334.238,6392.0
2021-07-13 12:20:00,351.48,351.55,351.19,351.44,4557.0,334.3046,334.3711,334.0287,334.2665,4557.0
2021-07-13 12:30:00,351.39,351.52,351.06,351.15,5294.0,334.219,334.3426,333.9051,333.9907,5294.0
2021-07-13 12:40:00,351.12,351.34,350.98,350.98,6347.0,333.9622,334.1714,333.829,333.829,6347.0
2021-07-13 12:50:00,350.99,351.74,350.99,351.74,9539.0,333.8385,334.5519,333.8385,334.5519,9539.0
2021-07-13 13:00:00,351.7,351.98,351.56,351.65,3409.0,334.5138,334.7801,334.3807,334.4663,3409.0
2021-07-13 13:10:00,351.74,351.75,351.26,351.26,7186.0,334.5519,334.5614,334.0953,334.0953,7186.0
2021-07-13 13:20:00,351.38,352.08,351.38,351.91,7585.0,334.2095,334.8752,334.2095,334.7136,7585.0
2021-07-13 13:30:00,351.93,351.93,351.32,351.55,4859.0,334.7326,334.7326,334.1524,334.3711,4859.0
2021-07-13 13:40:00,351.71,352.07,351.61,351.95,7328.0,334.5233,334.8657,334.4282,334.7516,7328.0
2021-07-13 13:50:00,351.95,352.17,351.79,351.93,10505.0,334.7516,334.9609,334.5994,334.7326,10505.0
2021-07-13 14:00:00,351.98,352.11,351.61,351.79,9337.0,334.7801,334.9038,334.4282,334.5994,9337.0
2021-07-13 14:10:00,351.69,352.08,351.54,352.03,7065.0,334.5043,334.8752,334.3616,334.8277,7065.0
2021-07-13 14:20:00,351.92,352.09,351.7,351.88,7906.0,334.7231,334.8848,334.5138,334.685,7906.0
2021-07-13 14:30:00,351.77,351.97,351.69,351.86,7132.0,334.5804,334.7706,334.5043,334.666,7132.0
2021-07-13 14:40:00,351.71,351.8,351.54,351.77,7305.0,334.5233,334.6089,334.3616,334.5804,7305.0
2021-07-13 14:50:00,351.89,351.95,351.66,351.66,10344.0,334.6945,334.7516,334.4758,334.4758,10344.0
2021-07-13 15:00:00,351.67,352.01,351.59,351.68,7468.0,334.4853,334.8087,334.4092,334.4948,7468.0
2021-07-13 15:10:00,351.65,351.73,351.31,351.48,13382.0,334.4663,334.5424,334.1429,334.3046,13382.0
2021-07-13 15:20:00,351.53,351.56,350.94,351.11,9666.0,334.3521,334.3807,333.791,333.9526,9666.0
2021-07-13 15:30:00,351.22,351.59,351.06,351.53,14830.0,334.0573,334.4092,333.9051,334.3521,14830.0
2021-07-13 15:40:00,351.52,351.74,351.36,351.36,21491.0,334.3426,334.5519,334.1904,334.1904,21491.0
2021-07-13 15:50:00,351.3,351.52,350.58,350.87,83762.0,334.1334,334.3426,333.4485,333.7244,83762.0
2021-07-14 09:30:00,353.39,353.39,351.66,352.38,39089.0,336.1212,336.1212,334.4758,335.1606,39089.0
2021-07-14 09:40:00,352.56,353.45,350.94,351.74,17706.0,335.3318,336.1783,333.791,334.5519,17706.0
2021-07-14 09:50:00,351.55,351.98,350.51,350.51,14555.0,334.3711,334.7801,333.382,333.382,14555.0
2021-07-14 10:00:00,350.57,350.75,349.25,349.31,17037.0,333.439,333.6102,332.1835,332.2406,17037.0
2021-07-14 10:10:00,349.25,350.12,349.04,349.93,12247.0,332.1835,333.011,331.9838,332.8303,12247.0
2021-07-14 10:20:00,349.85,350.02,347.83,347.83,16744.0,332.7542,332.9159,330.8329,330.8329,16744.0
2021-07-14 10:30:00,347.95,348.22,347.26,347.26,20191.0,330.9471,331.2039,330.2908,330.2908,20191.0
2021-07-14 10:40:00,347.46,347.86,347.19,347.71,6804.0,330.481,330.8615,330.2242,330.7188,6804.0
2021-07-14 10:50:00,347.72,347.77,346.68,346.68,20760.0,330.7283,330.7759,329.7391,329.7391,20760.0
2021-07-14 11:00:00,346.73,346.73,345.87,346.25,24873.0,329.7867,329.7867,328.9687,329.3301,24873.0
2021-07-14 11:10:00,346.2,346.98,346.13,346.87,8114.0,329.2826,330.0245,329.216,329.9198,8114.0
2021-07-14 11:20:00,346.79,347.15,345.95,346.19,10087.0,329.8437,330.1862,329.0448,329.2731,10087.0
2021-07-14 11:30:00,346.31,346.73,345.49,345.86,17273.0,329.3872,329.7867,328.6073,328.9592,17273.0
2021-07-14 11:40:00,345.78,345.83,344.81,344.88,19611.0,328.8831,328.9307,327.9605,328.0271,19611.0
2021-07-14 11:50:00,344.82,345.06,344.53,344.97,14613.0,327.97,328.1983,327.6942,328.1127,14613.0
2021-07-14 12:00:00,344.88,345.58,344.75,344.96,24696.0,328.0271,328.6929,327.9034,328.1032,24696.0
2021-07-14 12:10:00,345.0,345.8,344.55,345.54,21237.0,328.1412,328.9021,327.7132,328.6548,21237.0
2021-07-14 12:20:00,345.56,346.16,345.39,346.16,9365.0,328.6739,329.2445,328.5122,329.2445,9365.0
2021-07-14 12:30:00,346.15,346.49,345.88,346.31,11779.0,329.235,329.5584,328.9782,329.3872,11779.0
2021-07-14 12:40:00,346.23,346.4,345.96,346.15,11326.0,329.3111,329.4728,329.0543,329.235,11326.0
2021-07-14 12:50:00,346.17,346.9,346.07,346.9,9129.0,329.254,329.9484,329.1589,329.9484,9129.0
2021-07-14 13:00:00,346.88,346.92,345.84,345.89,11081.0,329.9294,329.9674,328.9402,328.9877,11081.0
2021-07-14 13:10:00,345.84,346.52,345.84,346.13,7772.0,328.9402,329.5869,328.9402,329.216,7772.0
2021-07-14 13:20:00,346.06,346.89,345.93,346.88,17796.0,329.1494,329.9389,329.0258,329.9294,17796.0
2021-07-14 13:30:00,346.89,348.19,346.88,347.98,30459.0,329.9389,331.1753,329.9294,330.9756,30459.0
2021-07-14 13:40:00,348.11,348.14,347.55,347.59,31259.0,331.0992,331.1278,330.5666,330.6047,31259.0
2021-07-14 13:50:00,347.71,347.79,347.49,347.75,5737.0,330.7188,330.7949,330.5095,330.7568,5737.0
2021-07-14 14:00:00,347.82,348.0,347.28,347.47,11922.0,330.8234,330.9946,330.3098,330.4905,11922.0
2021-07-14 14:10:00,347.44,347.56,346.62,346.68,8531.0,330.462,330.5761,329.6821,329.7391,8531.0
2021-07-14 14:20:00,346.75,347.04,346.39,346.69,11163.0,329.8057,330.0815,329.4633,329.7486,11163.0
2021-07-14 14:30:00,346.65,346.84,346.19,346.2,6660.0,329.7106,329.8913,329.2731,329.2826,6660.0
2021-07-14 14:40:00,346.2,346.31,345.96,345.98,9461.0,329.2826,329.3872,329.0543,329.0733,9461.0
2021-07-14 14:50:00,346.02,346.14,345.53,345.8,14521.0,329.1114,329.2255,328.6453,328.9021,14521.0
2021-07-14 15:00:00,345.85,346.28,345.85,346.17,21249.0,328.9497,329.3587,328.9497,329.254,21249.0
2021-07-14 15:10:00,346.12,346.2,345.39,345.78,21545.0,329.2065,329.2826,328.5122,328.8831,21545.0
2021-07-14 15:20:00,345.73,346.23,345.71,345.94,6970.0,328.8355,329.3111,328.8165,329.0353,6970.0
2021-07-14 15:30:00,345.9,346.44,345.75,346.15,18504.0,328.9972,329.5109,328.8546,329.235,18504.0
2021-07-14 15:40:00,346.16,346.31,345.9,346.16,30376.0,329.2445,329.3872,328.9972,329.2445,30376.0
2021-07-14 15:50:00,346.08,346.2,345.52,345.56,144549.0,329.1684,329.2826,328.6358,328.6739,144549.0
2021-07-15 09:30:00,342.9,346.12,342.31,346.0,54286.0,326.1438,329.2065,325.5827,329.0924,54286.0
2021-07-15 09:40:00,345.98,345.98,343.78,343.95,33232.0,329.0733,329.0733,326.9808,327.1425,33232.0
2021-07-15 09:50:00,344.24,345.18,344.24,344.57,131252.0,327.4184,328.3124,327.4184,327.7322,131252.0
2021-07-15 10:00:00,344.72,345.84,344.25,344.81,76183.0,327.8749,328.9402,327.4279,327.9605,76183.0
2021-07-15 10:10:00,344.8,345.53,344.64,345.06,27156.0,327.951,328.6453,327.7988,328.1983,27156.0
2021-07-15 10:20:00,345.15,346.43,344.72,346.23,32809.0,328.2839,329.5013,327.8749,329.3111,32809.0
2021-07-15 10:30:00,346.35,347.43,346.17,347.0,33119.0,329.4253,330.4525,329.254,330.0435,33119.0
2021-07-15 10:40:00,347.0,347.24,346.36,346.97,33961.0,330.0435,330.2718,329.4348,330.015,33961.0
2021-07-15 10:50:00,346.79,347.33,346.68,347.1,26270.0,329.8437,330.3574,329.7391,330.1386,26270.0
2021-07-15 11:00:00,347.07,347.12,346.3,347.06,36242.0,330.1101,330.1576,329.3777,330.1006,36242.0
2021-07-15 11:10:00,346.99,347.13,346.4,346.81,22071.0,330.034,330.1671,329.4728,329.8628,22071.0
2021-07-15 11:20:00,346.74,347.07,346.59,346.62,17654.0,329.7962,330.1101,329.6535,329.6821,17654.0
2021-07-15 11:30:00,346.7,347.04,346.62,346.94,36453.0,329.7581,330.0815,329.6821,329.9864,36453.0
2021-07-15 11:40:00,346.88,347.62,346.73,347.62,37489.0,329.9294,330.6332,329.7867,330.6332,37489.0
2021-07-15 11:50:00,347.62,347.72,347.35,347.45,28573.0,330.6332,330.7283,330.3764,330.4715,28573.0
2021-07-15 12:00:00,347.54,347.69,346.13,346.13,12584.0,330.5571,330.6998,329.216,329.216,12584.0
2021-07-15 12:10:00,346.24,346.35,344.63,345.11,18418.0,329.3206,329.4253,327.7893,328.2458,18418.0
2021-07-15 12:20:00,344.98,345.06,344.13,344.79,10760.0,328.1222,328.1983,327.3137,327.9415,10760.0
2021-07-15 12:30:00,344.71,345.47,344.69,345.36,7911.0,327.8654,328.5883,327.8464,328.4836,7911.0
2021-07-15 12:40:00,345.44,345.81,345.28,345.51,7242.0,328.5597,328.9116,328.4075,328.6263,7242.0
2021-07-15 12:50:00,345.62,345.83,345.25,345.25,9984.0,328.7309,328.9307,328.379,328.379,9984.0
2021-07-15 13:00:00,345.16,345.61,345.12,345.58,7323.0,328.2934,328.7214,328.2554,328.6929,7323.0
2021-07-15 13:10:00,345.58,345.59,344.69,344.69,10762.0,328.6929,328.7024,327.8464,327.8464,10762.0
2021-07-15 13:20:00,344.72,345.07,344.65,344.92,7571.0,327.8749,328.2078,327.8083,328.0651,7571.0
2021-07-15 13:30:00,344.85,344.94,344.34,344.56,9243.0,327.9985,328.0842,327.5135,327.7227,9243.0
2021-07-15 13:40:00,344.58,344.7,344.09,344.34,6086.0,327.7417,327.8559,327.2757,327.5135,6086.0
2021-07-15 13:50:00,344.26,344.38,343.48,343.6,11767.0,327.4374,327.5515,326.6955,326.8096,11767.0
2021-07-15 14:00:00,343.47,344.09,343.41,344.09,9037.0,326.686,327.2757,326.6289,327.2757,9037.0
2021-07-15 14:10:00,343.89,344.54,343.8,344.27,14172.0,327.0855,327.7037,326.9999,327.4469,14172.0
2021-07-15 14:20:00,344.22,345.03,344.16,344.99,17319.0,327.3993,328.1698,327.3423,328.1317,17319.0
2021-07-15 14:30:00,344.98,345.16,344.69,345.08,12358.0,328.1222,328.2934,327.8464,328.2173,12358.0
2021-07-15 14:40:00,345.08,345.64,345.08,345.64,11419.0,328.2173,328.7499,328.2173,328.7499,11419.0
2021-07-15 14:50:00,345.62,345.67,345.1,345.53,14177.0,328.7309,328.7785,328.2363,328.6453,14177.0
2021-07-15 15:00:00,345.48,345.71,345.45,345.5,12386.0,328.5978,328.8165,328.5692,328.6168,12386.0
2021-07-15 15:10:00,345.58,345.75,345.27,345.68,10913.0,328.6929,328.8546,328.398,328.788,10913.0
2021-07-15 15:20:00,345.68,345.86,345.46,345.69,8600.0,328.788,328.9592,328.5787,328.7975,8600.0
2021-07-15 15:30:00,345.68,345.91,345.49,345.71,14640.0,328.788,329.0068,328.6073,328.8165,14640.0
2021-07-15 15:40:00,345.68,345.8,345.47,345.5,20548.0,328.788,328.9021,328.5883,328.6168,20548.0
2021-07-15 15:50:00,345.54,346.42,345.54,346.21,93992.0,328.6548,329.4918,328.6548,329.2921,93992.0
2021-07-16 09:30:00,347.62,348.47,346.63,346.96,39026.0,330.6332,331.4417,329.6916,330.0054,39026.0
2021-07-16 09:40:00,346.89,346.89,345.12,345.59,10966.0,329.9389,329.9389,328.2554,328.7024,10966.0
2021-07-16 09:50:00,345.42,346.36,344.78,345.89,6857.0,328.5407,329.4348,327.932,328.9877,6857.0
2021-07-16 10:00:00,346.02,346.17,344.6,344.6,9622.0,329.1114,329.254,327.7608,327.7608,9622.0
2021-07-16 10:10:00,344.58,344.58,343.25,343.77,28555.0,327.7417,327.7417,326.4767,326.9713,28555.0
2021-07-16 10:20:00,344.18,344.23,343.49,343.78,15927.0,327.3613,327.4088,326.705,326.9808,15927.0
2021-07-16 10:30:00,343.57,344.11,343.39,343.81,27632.0,326.7811,327.2947,326.6099,327.0094,27632.0
2021-07-16 10:40:00,343.89,344.11,343.19,343.46,19414.0,327.0855,327.2947,326.4197,326.6765,19414.0
2021-07-16 10:50:00,343.52,344.84,343.47,344.54,12515.0,326.7335,327.989,326.686,327.7037,12515.0
2021-07-16 11:00:00,344.63,345.26,344.33,344.77,9684.0,327.7893,328.3885,327.504,327.9225,9684.0
2021-07-16 11:10:00,344.77,345.12,344.41,344.85,7440.0,327.9225,328.2554,327.5801,327.9985,7440.0
2021-07-16 11:20:00,344.76,344.87,344.06,344.24,9058.0,327.9129,328.0176,327.2472,327.4184,9058.0
2021-07-16 11:30:00,344.16,344.98,344.16,344.97,9253.0,327.3423,328.1222,327.3423,328.1127,9253.0
2021-07-16 11:40:00,344.9,345.19,344.59,344.69,7503.0,328.0461,328.3219,327.7513,327.8464,7503.0
2021-07-16 11:50:00,344.69,345.18,344.49,345.09,27452.0,327.8464,328.3124,327.6561,328.2268,27452.0
2021-07-16 12:00:00,345.04,345.32,344.99,345.32,4624.0,328.1793,328.4456,328.1317,328.4456,4624.0
2021-07-16 12:10:00,345.41,345.52,345.22,345.22,6555.0,328.5312,328.6358,328.3505,328.3505,6555.0
2021-07-16 12:20:00,345.21,345.37,344.7,344.76,10336.0,328.341,328.4931,327.8559,327.9129,10336.0
2021-07-16 12:30:00,344.69,344.69,344.14,344.14,6221.0,327.8464,327.8464,327.3232,327.3232,6221.0
2021-07-16 12:40:00,344.08,344.31,343.69,343.69,7941.0,327.2662,327.4849,326.8952,326.8952,7941.0
2021-07-16 12:50:00,343.69,343.88,343.43,343.73,7541.0,326.8952,327.0759,326.6479,326.9333,7541.0
2021-07-16 13:00:00,343.6,343.86,343.45,343.66,11854.0,326.8096,327.0569,326.667,326.8667,11854.0
2021-07-16 13:10:00,343.52,343.52,343.12,343.42,6884.0,326.7335,326.7335,326.3531,326.6384,6884.0
2021-07-16 13:20:00,343.38,343.96,343.37,343.88,13516.0,326.6004,327.152,326.5909,327.0759,13516.0
2021-07-16 13:30:00,343.96,343.98,343.43,343.89,12784.0,327.152,327.1711,326.6479,327.0855,12784.0
2021-07-16 13:40:00,343.9,343.9,343.61,343.71,4400.0,327.095,327.095,326.8191,326.9143,4400.0
2021-07-16 13:50:00,343.8,344.23,343.78,344.02,2927.0,326.9999,327.4088,326.9808,327.2091,2927.0
2021-07-16 14:00:00,344.06,344.07,343.22,343.46,6177.0,327.2472,327.2567,326.4482,326.6765,6177.0
2021-07-16 14:10:00,343.32,343.47,343.11,343.44,8689.0,326.5433,326.686,326.3436,326.6575,8689.0
2021-07-16 14:20:00,343.29,343.43,342.73,342.73,7049.0,326.5148,326.6479,325.9821,325.9821,7049.0
2021-07-16 14:30:00,342.77,342.91,342.29,342.48,10377.0,326.0202,326.1533,325.5636,325.7444,10377.0
2021-07-16 14:40:00,342.43,343.12,342.42,342.92,50566.0,325.6968,326.3531,325.6873,326.1629,50566.0
2021-07-16 14:50:00,342.94,343.16,342.88,343.06,6248.0,326.1819,326.3911,326.1248,326.296,6248.0
2021-07-16 15:00:00,343.07,343.11,342.5,342.66,10920.0,326.3055,326.3436,325.7634,325.9156,10920.0
2021-07-16 15:10:00,342.73,343.3,342.38,343.3,16209.0,325.9821,326.5243,325.6492,326.5243,16209.0
2021-07-16 15:20:00,343.3,343.35,342.49,342.73,13140.0,326.5243,326.5718,325.7539,325.9821,13140.0
2021-07-16 15:30:00,342.67,342.87,342.15,342.66,30796.0,325.9251,326.1153,325.4305,325.9156,30796.0
2021-07-16 15:40:00,342.65,343.08,342.08,342.19,42534.0,325.9061,326.315,325.3639,325.4685,42534.0
2021-07-16 15:50:00,342.27,342.69,342.0,342.49,134533.0,325.5446,325.9441,325.2878,325.7539,134533.0
2021-07-19 09:30:00,335.0,335.98,333.68,335.23,81118.0,318.6299,319.562,317.3744,318.8486,81118.0
2021-07-19 09:40:00,334.78,334.78,333.34,333.5,19611.0,318.4206,318.4206,317.051,317.2032,19611.0
2021-07-19 09:50:00,333.32,333.32,331.0,331.81,31598.0,317.032,317.032,314.8253,315.5958,31598.0
2021-07-19 10:00:00,331.7,331.97,329.9,331.27,57360.0,315.4911,315.7479,313.7791,315.0822,57360.0
2021-07-19 10:10:00,331.31,331.87,329.22,329.42,21203.0,315.1202,315.6528,313.1323,313.3226,21203.0
2021-07-19 10:20:00,329.34,330.43,328.93,330.4,48698.0,313.2465,314.2832,312.8565,314.2547,48698.0
2021-07-19 10:30:00,330.38,332.3,329.76,332.16,57995.0,314.2356,316.0618,313.6459,315.9287,57995.0
2021-07-19 10:40:00,332.02,333.32,331.56,333.16,27605.0,315.7955,317.032,315.358,316.8798,27605.0
2021-07-19 10:50:00,333.29,333.29,331.6,331.88,40278.0,317.0034,317.0034,315.396,315.6623,40278.0
2021-07-19 11:00:00,331.85,333.07,331.21,333.06,27557.0,315.6338,316.7942,315.0251,316.7847,27557.0
2021-07-19 11:10:00,332.99,334.68,332.86,334.62,19121.0,316.7181,318.3255,316.5945,318.2684,19121.0
2021-07-19 11:20:00,334.72,334.72,333.6,333.94,16047.0,318.3636,318.3636,317.2983,317.6217,16047.0
2021-07-19 11:30:00,333.9,335.15,333.68,335.15,18961.0,317.5836,318.7726,317.3744,318.7726,18961.0
2021-07-19 11:40:00,335.16,336.96,335.16,336.64,18387.0,318.7821,320.4941,318.7821,320.1897,18387.0
2021-07-19 11:50:00,336.89,337.34,335.99,336.85,23177.0,320.4275,320.8555,319.5715,320.3895,23177.0
2021-07-19 12:00:00,336.73,336.73,335.42,335.99,20203.0,320.2753,320.2753,319.0294,319.5715,20203.0
2021-07-19 12:10:00,336.0,336.41,335.51,335.59,7875.0,319.581,319.971,319.115,319.191,7875.0
2021-07-19 12:20:00,335.47,335.49,334.74,334.88,8686.0,319.0769,319.0959,318.3826,318.5157,8686.0
2021-07-19 12:30:00,334.73,335.07,334.29,334.29,10734.0,318.3731,318.6965,317.9546,317.9546,10734.0
2021-07-19 12:40:00,334.24,334.82,333.87,334.25,13152.0,317.907,318.4587,317.5551,317.9165,13152.0
2021-07-19 12:50:00,334.22,335.54,334.22,335.54,15906.0,317.888,319.1435,317.888,319.1435,15906.0
2021-07-19 13:00:00,335.62,336.33,335.49,335.94,15699.0,319.2196,319.8949,319.0959,319.5239,15699.0
2021-07-19 13:10:00,335.99,336.08,335.36,335.36,7079.0,319.5715,319.6571,318.9723,318.9723,7079.0
2021-07-19 13:20:00,335.37,335.59,334.8,335.1,15568.0,318.9818,319.191,318.4397,318.725,15568.0
2021-07-19 13:30:00,334.96,335.15,334.54,334.96,9159.0,318.5918,318.7726,318.1924,318.5918,9159.0
2021-07-19 13:40:00,334.99,335.12,333.8,333.82,11055.0,318.6204,318.744,317.4885,317.5075,11055.0
2021-07-19 13:50:00,333.9,334.14,333.47,333.53,10859.0,317.5836,317.8119,317.1746,317.2317,10859.0
2021-07-19 14:00:00,333.64,334.53,333.41,333.41,9758.0,317.3363,318.1828,317.1176,317.1176,9758.0
2021-07-19 14:10:00,333.56,334.33,333.49,334.22,11355.0,317.2602,317.9926,317.1937,317.888,11355.0
2021-07-19 14:20:00,334.05,334.13,333.46,334.09,16515.0,317.7263,317.8024,317.1651,317.7643,16515.0
2021-07-19 14:30:00,334.04,334.04,332.62,332.82,19960.0,317.7168,317.7168,316.3662,316.5564,19960.0
2021-07-19 14:40:00,332.78,333.59,332.78,333.53,13384.0,316.5184,317.2888,316.5184,317.2317,13384.0
2021-07-19 14:50:00,333.55,333.76,333.08,333.33,20692.0,317.2507,317.4505,316.8037,317.0415,20692.0
2021-07-19 15:00:00,333.39,333.91,332.89,333.81,10597.0,317.0986,317.5931,316.623,317.498,10597.0
2021-07-19 15:10:00,333.84,334.34,333.3,333.3,18170.0,317.5266,318.0021,317.013,317.013,18170.0
2021-07-19 15:20:00,333.35,333.8,333.09,333.4,31979.0,317.0605,317.4885,316.8132,317.1081,31979.0
2021-07-19 15:30:00,333.5,333.75,333.32,333.65,55140.0,317.2032,317.441,317.032,317.3458,55140.0
2021-07-19 15:40:00,333.59,333.78,333.24,333.78,71268.0,317.2888,317.4695,316.9559,317.4695,71268.0
2021-07-19 15:50:00,333.8,334.97,333.28,334.95,179763.0,317.4885,318.6013,316.9939,318.5823,179763.0
2021-07-20 09:30:00,337.44,337.57,335.0,335.65,63672.0,320.9506,321.0743,318.6299,319.2481,63672.0
2021-07-20 09:40:00,335.65,337.21,335.08,337.21,32641.0,319.2481,320.7319,318.706,320.7319,32641.0
2021-07-20 09:50:00,337.22,338.72,337.03,338.27,59742.0,320.7414,322.1681,320.5607,321.7401,59742.0
2021-07-20 10:00:00,338.22,340.05,338.18,339.57,57238.0,321.6925,323.4331,321.6545,322.9766,57238.0
2021-07-20 10:10:00,339.47,340.77,339.0,340.6,38733.0,322.8814,324.1179,322.4344,323.9562,38733.0
2021-07-20 10:20:00,340.81,341.68,340.7,341.64,49554.0,324.156,324.9835,324.0513,324.9454,49554.0
2021-07-20 10:30:00,341.5,342.23,340.73,341.45,33535.0,324.8123,325.5066,324.0799,324.7647,33535.0
2021-07-20 10:40:00,341.32,342.49,341.32,342.0,22394.0,324.641,325.7539,324.641,325.2878,22394.0
2021-07-20 10:50:00,342.06,343.51,341.8,343.34,12945.0,325.3449,326.724,325.0976,326.5623,12945.0
2021-07-20 11:00:00,343.44,343.74,342.66,343.1,14599.0,326.6575,326.9428,325.9156,326.3341,14599.0
2021-07-20 11:10:00,343.13,343.34,342.7,343.21,16924.0,326.3626,326.5623,325.9536,326.4387,16924.0
2021-07-20 11:20:00,343.19,343.66,342.81,342.81,10178.0,326.4197,326.8667,326.0582,326.0582,10178.0
2021-07-20 11:30:00,342.7,344.0,342.51,344.0,18528.0,325.9536,327.1901,325.7729,327.1901,18528.0
2021-07-20 11:40:00,344.0,344.18,343.49,343.98,22533.0,327.1901,327.3613,326.705,327.1711,22533.0
2021-07-20 11:50:00,344.01,344.97,344.0,344.97,54680.0,327.1996,328.1127,327.1901,328.1127,54680.0
2021-07-20 12:00:00,345.05,345.42,344.05,344.34,23622.0,328.1888,328.5407,327.2376,327.5135,23622.0
2021-07-20 12:10:00,344.28,344.84,344.21,344.53,13949.0,327.4564,327.989,327.3898,327.6942,13949.0
2021-07-20 12:20:00,344.5,345.11,344.43,344.76,9588.0,327.6657,328.2458,327.5991,327.9129,9588.0
2021-07-20 12:30:00,344.83,345.6,344.83,345.38,14915.0,327.9795,328.7119,327.9795,328.5027,14915.0
2021-07-20 12:40:00,345.4,346.49,345.4,346.44,28020.0,328.5217,329.5584,328.5217,329.5109,28020.0
2021-07-20 12:50:00,346.42,346.69,346.19,346.44,23765.0,329.4918,329.7486,329.2731,329.5109,23765.0
2021-07-20 13:00:00,346.41,346.71,345.3,345.63,17573.0,329.4823,329.7677,328.4266,328.7404,17573.0
2021-07-20 13:10:00,345.63,345.66,345.16,345.57,10968.0,328.7404,328.769,328.2934,328.6834,10968.0
2021-07-20 13:20:00,345.42,345.59,345.0,345.36,8325.0,328.5407,328.7024,328.1412,328.4836,8325.0
2021-07-20 13:30:00,345.47,346.22,345.44,346.17,17145.0,328.5883,329.3016,328.5597,329.254,17145.0
2021-07-20 13:40:00,346.18,346.55,345.87,345.97,28675.0,329.2636,329.6155,328.9687,329.0638,28675.0
2021-07-20 13:50:00,345.91,347.0,345.9,346.69,17412.0,329.0068,330.0435,328.9972,329.7486,17412.0
2021-07-20 14:00:00,346.69,347.14,346.63,346.95,40799.0,329.7486,330.1766,329.6916,329.9959,40799.0
2021-07-20 14:10:00,346.73,347.43,346.73,347.25,33800.0,329.7867,330.4525,329.7867,330.2813,33800.0
2021-07-20 14:20:00,347.24,347.36,346.77,346.96,29634.0,330.2718,330.3859,329.8247,330.0054,29634.0
2021-07-20 14:30:00,347.06,347.53,347.04,347.29,27733.0,330.1006,330.5476,330.0815,330.3193,27733.0
2021-07-20 14:40:00,347.26,347.78,347.15,347.58,79951.0,330.2908,330.7854,330.1862,330.5951,79951.0
2021-07-20 14:50:00,347.62,348.68,347.56,348.49,33618.0,330.6332,331.6414,330.5761,331.4607,33618.0
2021-07-20 15:00:00,348.5,348.5,347.92,347.92,16884.0,331.4702,331.4702,330.9185,330.9185,16884.0
2021-07-20 15:10:00,348.16,348.99,348.1,348.94,18316.0,331.1468,331.9362,331.0897,331.8887,18316.0
2021-07-20 15:20:00,348.9,349.29,348.84,348.9,24514.0,331.8506,332.2216,331.7936,331.8506,24514.0
2021-07-20 15:30:00,348.9,348.95,347.73,348.09,26877.0,331.8506,331.8982,330.7378,331.0802,26877.0
2021-07-20 15:40:00,348.06,348.27,347.65,348.08,43922.0,331.0517,331.2514,330.6617,331.0707,43922.0
2021-07-20 15:50:00,348.08,348.7,347.8,348.1,156808.0,331.0707,331.6604,330.8044,331.0897,156808.0
2021-07-21 09:30:00,352.0,352.71,351.04,352.54,72688.0,334.7992,335.4745,333.8861,335.3128,72688.0
2021-07-21 09:40:00,352.38,353.45,352.22,353.31,46614.0,335.1606,336.1783,335.0084,336.0451,46614.0
2021-07-21 09:50:00,353.31,353.84,353.23,353.62,30147.0,336.0451,336.5492,335.9691,336.34,30147.0
2021-07-21 10:00:00,353.75,354.18,353.53,354.07,34158.0,336.4636,336.8726,336.2544,336.768,34158.0
2021-07-21 10:10:00,354.18,354.6,354.08,354.16,25360.0,336.8726,337.2721,336.7775,336.8536,25360.0
2021-07-21 10:20:00,354.16,354.51,352.59,352.59,19527.0,336.8536,337.1865,335.3603,335.3603,19527.0
2021-07-21 10:30:00,352.3,352.38,350.9,351.84,18973.0,335.0845,335.1606,333.7529,334.647,18973.0
2021-07-21 10:40:00,352.02,352.33,351.73,352.17,21956.0,334.8182,335.113,334.5424,334.9609,21956.0
2021-07-21 10:50:00,352.24,352.5,351.54,351.6,20614.0,335.0274,335.2747,334.3616,334.4187,20614.0
2021-07-21 11:00:00,351.72,352.2,351.52,351.53,8519.0,334.5328,334.9894,334.3426,334.3521,8519.0
2021-07-21 11:10:00,351.64,352.41,351.3,352.22,14130.0,334.4567,335.1891,334.1334,335.0084,14130.0
2021-07-21 11:20:00,352.35,352.43,351.7,351.7,11616.0,335.1321,335.2081,334.5138,334.5138,11616.0
2021-07-21 11:30:00,351.69,352.65,351.54,352.47,10052.0,334.5043,335.4174,334.3616,335.2462,10052.0
2021-07-21 11:40:00,352.48,353.59,352.48,353.48,6732.0,335.2557,336.3115,335.2557,336.2068,6732.0
2021-07-21 11:50:00,353.57,354.19,353.57,353.88,32415.0,336.2924,336.8821,336.2924,336.5873,32415.0
2021-07-21 12:00:00,353.96,354.07,353.19,353.58,14497.0,336.6634,336.768,335.931,336.3019,14497.0
2021-07-21 12:10:00,353.51,353.53,352.67,352.76,8425.0,336.2354,336.2544,335.4364,335.522,8425.0
2021-07-21 12:20:00,352.84,352.92,352.12,352.46,8205.0,335.5981,335.6742,334.9133,335.2367,8205.0
2021-07-21 12:30:00,352.32,352.76,352.3,352.76,5346.0,335.1035,335.522,335.0845,335.522,5346.0
2021-07-21 12:40:00,352.94,353.05,352.44,352.53,5927.0,335.6932,335.7978,335.2177,335.3033,5927.0
2021-07-21 12:50:00,352.52,352.75,352.22,352.22,7034.0,335.2937,335.5125,335.0084,335.0084,7034.0
2021-07-21 13:00:00,352.34,352.83,352.29,352.39,6672.0,335.1225,335.5886,335.075,335.1701,6672.0
2021-07-21 13:10:00,352.34,352.46,352.12,352.22,6694.0,335.1225,335.2367,334.9133,335.0084,6694.0
2021-07-21 13:20:00,352.32,352.83,352.26,352.65,13553.0,335.1035,335.5886,335.0465,335.4174,13553.0
2021-07-21 13:30:00,352.64,352.98,352.5,352.5,11331.0,335.4079,335.7313,335.2747,335.2747,11331.0
2021-07-21 13:40:00,352.53,352.57,352.36,352.48,3436.0,335.3033,335.3413,335.1416,335.2557,3436.0
2021-07-21 13:50:00,352.62,352.75,352.48,352.63,5510.0,335.3889,335.5125,335.2557,335.3984,5510.0
2021-07-21 14:00:00,352.68,352.75,352.42,352.52,12825.0,335.4459,335.5125,335.1986,335.2937,12825.0
2021-07-21 14:10:00,352.59,352.59,352.21,352.56,8991.0,335.3603,335.3603,334.9989,335.3318,8991.0
2021-07-21 14:20:00,352.52,352.52,352.27,352.32,6343.0,335.2937,335.2937,335.056,335.1035,6343.0
2021-07-21 14:30:00,352.32,352.39,351.8,352.04,10999.0,335.1035,335.1701,334.6089,334.8372,10999.0
2021-07-21 14:40:00,352.03,352.04,351.81,351.87,8516.0,334.8277,334.8372,334.6184,334.6755,8516.0
2021-07-21 14:50:00,351.9,352.2,351.9,352.13,7076.0,334.704,334.9894,334.704,334.9228,7076.0
2021-07-21 15:00:00,352.23,352.28,352.0,352.25,18203.0,335.0179,335.0655,334.7992,335.0369,18203.0
2021-07-21 15:10:00,352.3,352.34,351.86,352.03,12453.0,335.0845,335.1225,334.666,334.8277,12453.0
2021-07-21 15:20:00,352.05,352.26,351.62,351.93,23025.0,334.8467,335.0465,334.4377,334.7326,23025.0
2021-07-21 15:30:00,351.94,352.43,351.85,352.21,25663.0,334.7421,335.2081,334.6565,334.9989,25663.0
2021-07-21 15:40:00,352.17,352.26,351.81,351.85,48795.0,334.9609,335.0465,334.6184,334.6565,48795.0
2021-07-21 15:50:00,351.81,353.17,351.66,353.14,137125.0,334.6184,335.912,334.4758,335.8835,137125.0
2021-07-22 09:30:00,352.59,353.16,351.19,352.49,26864.0,335.3603,335.9025,334.0287,335.2652,26864.0
2021-07-22 09:40:00,352.64,354.25,352.2,352.81,32630.0,335.4079,336.9392,334.9894,335.5696,32630.0
2021-07-22 09:50:00,352.77,352.87,351.69,352.73,20025.0,335.5315,335.6266,334.5043,335.4935,20025.0
2021-07-22 10:00:00,352.93,353.23,351.71,352.67,17892.0,335.6837,335.9691,334.5233,335.4364,17892.0
2021-07-22 10:10:00,352.83,354.08,352.83,353.99,18423.0,335.5886,336.7775,335.5886,336.6919,18423.0
2021-07-22 10:20:00,353.72,353.95,352.55,352.66,15567.0,336.4351,336.6539,335.3223,335.4269,15567.0
2021-07-22 10:30:00,352.86,353.27,352.6,352.85,13276.0,335.6171,336.0071,335.3698,335.6076,13276.0
2021-07-22 10:40:00,352.99,353.35,352.5,352.61,8051.0,335.7408,336.0832,335.2747,335.3793,8051.0
2021-07-22 10:50:00,352.6,352.89,352.04,352.25,9999.0,335.3698,335.6457,334.8372,335.0369,9999.0
2021-07-22 11:00:00,352.36,352.36,351.39,352.16,12502.0,335.1416,335.1416,334.219,334.9513,12502.0
2021-07-22 11:10:00,352.12,352.37,351.63,352.36,7942.0,334.9133,335.1511,334.4472,335.1416,7942.0
2021-07-22 11:20:00,352.38,352.41,351.72,351.97,7735.0,335.1606,335.1891,334.5328,334.7706,7735.0
2021-07-22 11:30:00,352.08,352.34,351.7,351.82,7498.0,334.8752,335.1225,334.5138,334.628,7498.0
2021-07-22 11:40:00,351.81,351.82,351.11,351.49,10514.0,334.6184,334.628,333.9526,334.3141,10514.0
2021-07-22 11:50:00,351.43,351.85,351.15,351.59,6988.0,334.257,334.6565,333.9907,334.4092,6988.0
2021-07-22 12:00:00,351.7,351.87,351.3,351.36,8905.0,334.5138,334.6755,334.1334,334.1904,8905.0
2021-07-22 12:10:00,351.21,351.58,351.09,351.38,7263.0,334.0478,334.3997,333.9336,334.2095,7263.0
2021-07-22 12:20:00,351.45,352.13,351.41,352.13,6422.0,334.276,334.9228,334.238,334.9228,6422.0
2021-07-22 12:30:00,352.32,352.32,351.64,351.83,5698.0,335.1035,335.1035,334.4567,334.6375,5698.0
2021-07-22 12:40:00,351.94,352.35,351.9,352.33,3573.0,334.7421,335.1321,334.704,335.113,3573.0
2021-07-22 12:50:00,352.48,352.76,352.4,352.63,5967.0,335.2557,335.522,335.1796,335.3984,5967.0
2021-07-22 13:00:00,352.75,352.75,352.38,352.5,5079.0,335.5125,335.5125,335.1606,335.2747,5079.0
2021-07-22 13:10:00,352.43,352.5,351.77,351.82,10674.0,335.2081,335.2747,334.5804,334.628,10674.0
2021-07-22 13:20:00,351.78,352.15,351.74,351.91,5608.0,334.5899,334.9418,334.5519,334.7136,5608.0
2021-07-22 13:30:00,351.98,352.06,351.71,352.02,3548.0,334.7801,334.8562,334.5233,334.8182,3548.0
2021-07-22 13:40:00,352.07,352.32,351.96,352.19,3829.0,334.8657,335.1035,334.7611,334.9799,3829.0
2021-07-22 13:50:00,352.18,352.39,352.04,352.38,3088.0,334.9704,335.1701,334.8372,335.1606,3088.0
2021-07-22 14:00:00,352.31,352.39,352.03,352.12,5606.0,335.094,335.1701,334.8277,334.9133,5606.0
2021-07-22 14:10:00,352.13,352.45,352.12,352.22,6649.0,334.9228,335.2272,334.9133,335.0084,6649.0
2021-07-22 14:20:00,352.22,352.38,352.04,352.13,4994.0,335.0084,335.1606,334.8372,334.9228,4994.0
2021-07-22 14:30:00,352.09,352.32,351.96,352.15,8528.0,334.8848,335.1035,334.7611,334.9418,8528.0
2021-07-22 14:40:00,352.19,352.36,352.08,352.21,7535.0,334.9799,335.1416,334.8752,334.9989,7535.0
2021-07-22 14:50:00,352.2,352.65,352.12,352.54,7525.0,334.9894,335.4174,334.9133,335.3128,7525.0
2021-07-22 15:00:00,352.49,352.56,352.34,352.44,5987.0,335.2652,335.3318,335.1225,335.2177,5987.0
2021-07-22 15:10:00,352.43,352.43,352.04,352.16,7565.0,335.2081,335.2081,334.8372,334.9513,7565.0
2021-07-22 15:20:00,352.12,352.21,351.25,351.36,11052.0,334.9133,334.9989,334.0858,334.1904,11052.0
2021-07-22 15:30:00,351.38,351.83,351.28,351.58,16420.0,334.2095,334.6375,334.1143,334.3997,16420.0
2021-07-22 15:40:00,351.56,352.05,351.35,351.58,21331.0,334.3807,334.8467,334.1809,334.3997,21331.0
2021-07-22 15:50:00,351.57,351.9,351.1,351.12,78731.0,334.3902,334.704,333.9431,333.9622,78731.0
2021-07-23 09:30:00,352.3,354.91,352.3,353.96,32050.0,335.0845,337.567,335.0845,336.6634,32050.0
2021-07-23 09:40:00,354.05,354.4,352.81,353.48,7846.0,336.749,337.0819,335.5696,336.2068,7846.0
2021-07-23 09:50:00,353.07,353.27,351.55,352.25,19133.0,335.8169,336.0071,334.3711,335.0369,19133.0
2021-07-23 10:00:00,352.43,353.95,352.36,353.78,11039.0,335.2081,336.6539,335.1416,336.4922,11039.0
2021-07-23 10:10:00,353.9,354.06,352.96,353.44,8309.0,336.6063,336.7585,335.7122,336.1688,8309.0
2021-07-23 10:20:00,353.16,354.5,352.98,354.33,11016.0,335.9025,337.177,335.7313,337.0153,11016.0
2021-07-23 10:30:00,354.42,354.96,353.97,354.66,14721.0,337.1009,337.6145,336.6729,337.3292,14721.0
2021-07-23 10:40:00,354.53,355.67,354.53,355.65,11322.0,337.2055,338.2898,337.2055,338.2708,11322.0
2021-07-23 10:50:00,355.65,355.67,354.97,355.03,12217.0,338.2708,338.2898,337.624,337.6811,12217.0
2021-07-23 11:00:00,354.98,355.39,354.79,354.79,5325.0,337.6335,338.0235,337.4528,337.4528,5325.0
2021-07-23 11:10:00,354.88,355.13,354.59,354.8,9779.0,337.5384,337.7762,337.2626,337.4623,9779.0
2021-07-23 11:20:00,354.8,355.1,354.5,354.93,10959.0,337.4623,337.7477,337.177,337.586,10959.0
2021-07-23 11:30:00,354.84,355.2,354.63,354.9,14145.0,337.5004,337.8428,337.3006,337.5574,14145.0
2021-07-23 11:40:00,354.86,354.93,354.0,354.09,10085.0,337.5194,337.586,336.7014,336.787,10085.0
2021-07-23 11:50:00,354.07,354.08,353.22,353.46,8907.0,336.768,336.7775,335.9595,336.1878,8907.0
2021-07-23 12:00:00,353.38,353.54,353.18,353.18,10468.0,336.1117,336.2639,335.9215,335.9215,10468.0
2021-07-23 12:10:00,353.16,353.74,353.02,353.02,9337.0,335.9025,336.4541,335.7693,335.7693,9337.0
2021-07-23 12:20:00,352.98,353.39,352.64,353.38,6351.0,335.7313,336.1212,335.4079,336.1117,6351.0
2021-07-23 12:30:00,353.39,353.45,352.8,352.98,6393.0,336.1212,336.1783,335.5601,335.7313,6393.0
2021-07-23 12:40:00,353.21,353.3,352.81,352.93,6460.0,335.95,336.0356,335.5696,335.6837,6460.0
2021-07-23 12:50:00,353.01,353.84,352.86,353.84,6473.0,335.7598,336.5492,335.6171,336.5492,6473.0
2021-07-23 13:00:00,353.69,354.1,353.45,353.88,6657.0,336.4066,336.7965,336.1783,336.5873,6657.0
2021-07-23 13:10:00,353.95,354.22,353.75,354.12,6849.0,336.6539,336.9107,336.4636,336.8156,6849.0
2021-07-23 13:20:00,354.01,354.39,354.0,354.18,6424.0,336.7109,337.0724,336.7014,336.8726,6424.0
2021-07-23 13:30:00,354.24,354.57,354.12,354.53,7019.0,336.9297,337.2436,336.8156,337.2055,7019.0
2021-07-23 13:40:00,354.53,355.22,354.48,355.16,9599.0,337.2055,337.8618,337.158,337.8047,9599.0
2021-07-23 13:50:00,355.17,355.17,354.52,354.79,9256.0,337.8143,337.8143,337.196,337.4528,9256.0
2021-07-23 14:00:00,354.65,354.85,354.23,354.85,6891.0,337.3197,337.5099,336.9202,337.5099,6891.0
2021-07-23 14:10:00,354.71,355.09,354.17,354.43,17562.0,337.3767,337.7382,336.8631,337.1104,17562.0
2021-07-23 14:20:00,354.46,354.65,354.23,354.54,7098.0,337.1389,337.3197,336.9202,337.215,7098.0
2021-07-23 14:30:00,354.61,355.09,354.31,354.7,6860.0,337.2816,337.7382,336.9963,337.3672,6860.0
2021-07-23 14:40:00,354.59,354.59,354.14,354.14,5208.0,337.2626,337.2626,336.8346,336.8346,5208.0
2021-07-23 14:50:00,354.19,354.52,354.0,354.47,6809.0,336.8821,337.196,336.7014,337.1485,6809.0
2021-07-23 15:00:00,354.46,354.48,354.12,354.12,5794.0,337.1389,337.158,336.8156,336.8156,5794.0
2021-07-23 15:10:00,354.1,354.14,353.47,353.85,6924.0,336.7965,336.8346,336.1973,336.5588,6924.0
2021-07-23 15:20:00,353.85,354.23,353.63,354.22,11449.0,336.5588,336.9202,336.3495,336.9107,11449.0
2021-07-23 15:30:00,354.32,355.01,354.32,355.01,14539.0,337.0058,337.6621,337.0058,337.6621,14539.0
2021-07-23 15:40:00,354.91,355.17,354.7,354.8,22428.0,337.567,337.8143,337.3672,337.4623,22428.0
2021-07-23 15:50:00,355.0,355.19,354.6,354.61,45366.0,337.6526,337.8333,337.2721,337.2816,45366.0
2021-07-26 09:30:00,355.64,356.89,352.64,354.71,60477.0,338.2613,339.4502,335.4079,337.3767,60477.0
2021-07-26 09:40:00,354.73,354.73,353.32,353.57,14573.0,337.3958,337.3958,336.0547,336.2924,14573.0
2021-07-26 09:50:00,353.37,355.0,353.37,354.38,9258.0,336.1022,337.6526,336.1022,337.0629,9258.0
2021-07-26 10:00:00,354.32,354.49,353.5,353.55,8430.0,337.0058,337.1675,336.2259,336.2734,8430.0
2021-07-26 10:10:00,353.43,353.58,352.35,352.9,12284.0,336.1593,336.3019,335.1321,335.6552,12284.0
2021-07-26 10:20:00,352.94,352.96,352.29,352.69,10226.0,335.6932,335.7122,335.075,335.4554,10226.0
2021-07-26 10:30:00,352.68,352.88,351.26,351.31,17967.0,335.4459,335.6362,334.0953,334.1429,17967.0
2021-07-26 10:40:00,351.33,352.2,351.06,352.2,8402.0,334.1619,334.9894,333.9051,334.9894,8402.0
2021-07-26 10:50:00,352.04,352.96,351.69,352.73,5273.0,334.8372,335.7122,334.5043,335.4935,5273.0
2021-07-26 11:00:00,352.62,352.78,352.0,352.68,8127.0,335.3889,335.541,334.7992,335.4459,8127.0
2021-07-26 11:10:00,352.66,353.03,352.51,352.83,7834.0,335.4269,335.7788,335.2842,335.5886,7834.0
2021-07-26 11:20:00,352.9,352.9,352.3,352.66,7675.0,335.6552,335.6552,335.0845,335.4269,7675.0
2021-07-26 11:30:00,352.62,353.96,352.5,353.59,16630.0,335.3889,336.6634,335.2747,336.3115,16630.0
2021-07-26 11:40:00,353.69,354.15,353.66,353.68,8948.0,336.4066,336.8441,336.378,336.3971,8948.0
2021-07-26 11:50:00,353.76,353.87,353.28,353.54,5107.0,336.4732,336.5778,336.0166,336.2639,5107.0
2021-07-26 12:00:00,353.56,353.67,353.33,353.54,10057.0,336.2829,336.3876,336.0642,336.2639,10057.0
2021-07-26 12:10:00,353.65,353.81,353.51,353.56,13226.0,336.3685,336.5207,336.2354,336.2829,13226.0
2021-07-26 12:20:00,353.68,354.45,353.68,354.45,6488.0,336.3971,337.1294,336.3971,337.1294,6488.0
2021-07-26 12:30:00,354.49,355.26,354.48,354.84,10173.0,337.1675,337.8999,337.158,337.5004,10173.0
2021-07-26 12:40:00,354.77,355.04,354.66,354.93,3488.0,337.4338,337.6906,337.3292,337.586,3488.0
2021-07-26 12:50:00,354.93,355.0,353.92,353.98,7621.0,337.586,337.6526,336.6253,336.6824,7621.0
2021-07-26 13:00:00,353.94,353.94,353.31,353.32,9603.0,336.6444,336.6444,336.0451,336.0547,9603.0
2021-07-26 13:10:00,353.28,353.28,352.8,352.95,9532.0,336.0166,336.0166,335.5601,335.7027,9532.0
2021-07-26 13:20:00,352.92,353.56,352.91,353.52,5930.0,335.6742,336.2829,335.6647,336.2449,5930.0
2021-07-26 13:30:00,353.6,353.64,353.18,353.62,4529.0,336.321,336.359,335.9215,336.34,4529.0
2021-07-26 13:40:00,353.64,353.86,353.46,353.74,5319.0,336.359,336.5683,336.1878,336.4541,5319.0
2021-07-26 13:50:00,353.77,354.14,353.65,354.14,4400.0,336.4827,336.8346,336.3685,336.8346,4400.0
2021-07-26 14:00:00,354.3,354.31,354.09,354.2,3075.0,336.9868,336.9963,336.787,336.8917,3075.0
2021-07-26 14:10:00,354.13,354.55,353.87,354.54,8003.0,336.8251,337.2245,336.5778,337.215,8003.0
2021-07-26 14:20:00,354.56,354.76,354.39,354.76,6814.0,337.2341,337.4243,337.0724,337.4243,6814.0
2021-07-26 14:30:00,354.6,354.81,354.57,354.7,4444.0,337.2721,337.4718,337.2436,337.3672,4444.0
2021-07-26 14:40:00,354.77,355.19,354.63,355.13,4426.0,337.4338,337.8333,337.3006,337.7762,4426.0
2021-07-26 14:50:00,355.15,355.21,354.62,354.62,6878.0,337.7952,337.8523,337.2911,337.2911,6878.0
2021-07-26 15:00:00,354.8,354.87,354.5,354.53,6396.0,337.4623,337.5289,337.177,337.2055,6396.0
2021-07-26 15:10:00,354.47,355.09,354.4,355.09,6561.0,337.1485,337.7382,337.0819,337.7382,6561.0
2021-07-26 15:20:00,355.18,355.41,355.02,355.32,14001.0,337.8238,338.0425,337.6716,337.9569,14001.0
2021-07-26 15:30:00,355.45,355.72,355.29,355.55,19588.0,338.0806,338.3374,337.9284,338.1757,19588.0
2021-07-26 15:40:00,355.57,355.62,355.34,355.48,20060.0,338.1947,338.2423,337.9759,338.1091,20060.0
2021-07-26 15:50:00,355.5,355.7,355.22,355.45,50608.0,338.1281,338.3184,337.8618,338.0806,50608.0
2021-07-27 09:30:00,352.4,353.19,350.54,351.59,32593.0,335.1796,335.931,333.4105,334.4092,32593.0
2021-07-27 09:40:00,351.5,353.52,351.0,353.03,6327.0,334.3236,336.2449,333.848,335.7788,6327.0
2021-07-27 09:50:00,353.66,354.16,352.96,353.83,4226.0,336.378,336.8536,335.7122,336.5397,4226.0
2021-07-27 10:00:00,354.36,355.25,354.04,354.87,14015.0,337.0438,337.8903,336.7395,337.5289,14015.0
2021-07-27 10:10:00,354.74,354.87,353.56,354.63,18117.0,337.4053,337.5289,336.2829,337.3006,18117.0
2021-07-27 10:20:00,354.81,355.08,354.32,354.57,17240.0,337.4718,337.7287,337.0058,337.2436,17240.0
2021-07-27 10:30:00,354.57,354.83,354.04,354.48,129397.0,337.2436,337.4909,336.7395,337.158,129397.0
2021-07-27 10:40:00,354.44,355.1,354.18,355.1,26287.0,337.1199,337.7477,336.8726,337.7477,26287.0
2021-07-27 10:50:00,355.25,357.3,355.0,357.05,16625.0,337.8903,339.8402,337.6526,339.6024,16625.0
2021-07-27 11:00:00,356.89,357.65,356.75,357.0,20315.0,339.4502,340.1731,339.317,339.5548,20315.0
2021-07-27 11:10:00,356.94,357.03,354.67,354.83,30897.0,339.4978,339.5834,337.3387,337.4909,30897.0
2021-07-27 11:20:00,354.9,354.95,353.9,354.05,9217.0,337.5574,337.605,336.6063,336.749,9217.0
2021-07-27 11:30:00,353.7,353.83,352.69,352.86,7354.0,336.4161,336.5397,335.4554,335.6171,7354.0
2021-07-27 11:40:00,352.93,353.46,352.75,353.15,6477.0,335.6837,336.1878,335.5125,335.893,6477.0
2021-07-27 11:50:00,353.19,353.89,353.14,353.4,8777.0,335.931,336.5968,335.8835,336.1307,8777.0
2021-07-27 12:00:00,353.35,353.35,351.77,352.27,10540.0,336.0832,336.0832,334.5804,335.056,10540.0
2021-07-27 12:10:00,352.01,352.01,351.0,351.22,6025.0,334.8087,334.8087,333.848,334.0573,6025.0
2021-07-27 12:20:00,351.23,351.56,350.9,351.56,10645.0,334.0668,334.3807,333.7529,334.3807,10645.0
2021-07-27 12:30:00,351.53,351.82,351.02,351.63,5760.0,334.3521,334.628,333.867,334.4472,5760.0
2021-07-27 12:40:00,351.67,352.11,351.62,351.72,7199.0,334.4853,334.9038,334.4377,334.5328,7199.0
2021-07-27 12:50:00,351.62,352.27,351.5,352.27,5311.0,334.4377,335.056,334.3236,335.056,5311.0
2021-07-27 13:00:00,352.49,353.34,352.36,352.95,4462.0,335.2652,336.0737,335.1416,335.7027,4462.0
2021-07-27 13:10:00,352.9,352.94,352.17,352.24,13558.0,335.6552,335.6932,334.9609,335.0274,13558.0
2021-07-27 13:20:00,352.34,352.39,351.74,351.81,8845.0,335.1225,335.1701,334.5519,334.6184,8845.0
2021-07-27 13:30:00,351.97,352.45,351.68,352.45,7383.0,334.7706,335.2272,334.4948,335.2272,7383.0
2021-07-27 13:40:00,352.45,352.77,352.01,352.74,8172.0,335.2272,335.5315,334.8087,335.503,8172.0
2021-07-27 13:50:00,352.71,352.74,352.49,352.57,3820.0,335.4745,335.503,335.2652,335.3413,3820.0
2021-07-27 14:00:00,352.46,352.76,352.29,352.7,11867.0,335.2367,335.522,335.075,335.465,11867.0
2021-07-27 14:10:00,352.7,353.44,352.7,353.33,12005.0,335.465,336.1688,335.465,336.0642,12005.0
2021-07-27 14:20:00,353.33,353.33,352.76,352.94,6429.0,336.0642,336.0642,335.522,335.6932,6429.0
2021-07-27 14:30:00,352.88,353.25,352.65,352.95,8288.0,335.6362,335.9881,335.4174,335.7027,8288.0
2021-07-27 14:40:00,352.99,353.14,352.49,352.98,5301.0,335.7408,335.8835,335.2652,335.7313,5301.0
2021-07-27 14:50:00,352.93,352.99,352.24,352.4,6449.0,335.6837,335.7408,335.0274,335.1796,6449.0
2021-07-27 15:00:00,352.47,352.88,352.4,352.84,7099.0,335.2462,335.6362,335.1796,335.5981,7099.0
2021-07-27 15:10:00,352.85,352.87,352.36,352.75,8120.0,335.6076,335.6266,335.1416,335.5125,8120.0
2021-07-27 15:20:00,352.68,352.82,352.26,352.81,7842.0,335.4459,335.5791,335.0465,335.5696,7842.0
2021-07-27 15:30:00,352.86,353.2,352.64,353.11,7919.0,335.6171,335.9405,335.4079,335.8549,7919.0
2021-07-27 15:40:00,353.11,353.46,352.94,353.3,13523.0,335.8549,336.1878,335.6932,336.0356,13523.0
2021-07-27 15:50:00,353.63,353.93,353.47,353.62,44269.0,336.3495,336.6348,336.1973,336.34,44269.0
2021-07-28 09:30:00,354.31,356.88,354.21,356.44,44784.0,336.9963,339.4407,336.9012,339.0222,44784.0
2021-07-28 09:40:00,356.43,356.67,355.55,356.0,13566.0,339.0127,339.241,338.1757,338.6037,13566.0
2021-07-28 09:50:00,355.74,355.86,354.02,354.07,11524.0,338.3564,338.4705,336.7204,336.768,11524.0
2021-07-28 10:00:00,354.09,354.35,353.26,353.75,9279.0,336.787,337.0343,335.9976,336.4636,9279.0
2021-07-28 10:10:00,353.55,353.62,351.84,351.84,21501.0,336.2734,336.34,334.647,334.647,21501.0
2021-07-28 10:20:00,352.03,352.27,351.45,351.83,11032.0,334.8277,335.056,334.276,334.6375,11032.0
2021-07-28 10:30:00,351.64,352.3,351.25,351.38,15159.0,334.4567,335.0845,334.0858,334.2095,15159.0
2021-07-28 10:40:00,351.25,351.87,351.13,351.58,9849.0,334.0858,334.6755,333.9717,334.3997,9849.0
2021-07-28 10:50:00,351.6,353.29,351.11,353.29,13813.0,334.4187,336.0261,333.9526,336.0261,13813.0
2021-07-28 11:00:00,353.25,353.25,352.44,353.0,6844.0,335.9881,335.9881,335.2177,335.7503,6844.0
2021-07-28 11:10:00,352.88,353.26,352.79,353.0,9331.0,335.6362,335.9976,335.5506,335.7503,9331.0
2021-07-28 11:20:00,352.94,353.8,352.78,353.71,10309.0,335.6932,336.5112,335.541,336.4256,10309.0
2021-07-28 11:30:00,353.71,354.73,353.44,354.63,11154.0,336.4256,337.3958,336.1688,337.3006,11154.0
2021-07-28 11:40:00,354.75,356.06,354.58,355.63,20209.0,337.4148,338.6608,337.2531,338.2518,20209.0
2021-07-28 11:50:00,355.56,356.33,355.42,356.29,11938.0,338.1852,338.9176,338.052,338.8795,11938.0
2021-07-28 12:00:00,356.28,356.64,355.73,356.21,15959.0,338.87,339.2124,338.3469,338.8034,15959.0
2021-07-28 12:10:00,356.29,356.34,355.34,355.48,11793.0,338.8795,338.9271,337.9759,338.1091,11793.0
2021-07-28 12:20:00,355.17,355.17,353.81,353.81,8848.0,337.8143,337.8143,336.5207,336.5207,8848.0
2021-07-28 12:30:00,353.74,354.59,353.55,353.57,19452.0,336.4541,337.2626,336.2734,336.2924,19452.0
2021-07-28 12:40:00,353.57,353.72,353.11,353.72,16016.0,336.2924,336.4351,335.8549,336.4351,16016.0
2021-07-28 12:50:00,353.71,353.88,353.2,353.6,37194.0,336.4256,336.5873,335.9405,336.321,37194.0
2021-07-28 13:00:00,353.55,353.98,353.44,353.74,11452.0,336.2734,336.6824,336.1688,336.4541,11452.0
2021-07-28 13:10:00,353.77,353.91,353.35,353.55,9736.0,336.4827,336.6158,336.0832,336.2734,9736.0
2021-07-28 13:20:00,353.62,353.92,353.62,353.73,5836.0,336.34,336.6253,336.34,336.4446,5836.0
2021-07-28 13:30:00,353.64,354.35,353.47,353.96,8315.0,336.359,337.0343,336.1973,336.6634,8315.0
2021-07-28 13:40:00,353.93,354.15,353.72,354.1,7678.0,336.6348,336.8441,336.4351,336.7965,7678.0
2021-07-28 13:50:00,354.0,354.12,353.56,353.6,8705.0,336.7014,336.8156,336.2829,336.321,8705.0
2021-07-28 14:00:00,353.8,353.96,352.94,353.07,9958.0,336.5112,336.6634,335.6932,335.8169,9958.0
2021-07-28 14:10:00,353.18,354.86,353.18,354.66,21826.0,335.9215,337.5194,335.9215,337.3292,21826.0
2021-07-28 14:20:00,354.66,354.89,354.46,354.46,6418.0,337.3292,337.5479,337.1389,337.1389,6418.0
2021-07-28 14:30:00,354.46,354.85,354.22,354.38,15283.0,337.1389,337.5099,336.9107,337.0629,15283.0
2021-07-28 14:40:00,354.37,355.21,354.31,355.15,34474.0,337.0533,337.8523,336.9963,337.7952,34474.0
2021-07-28 14:50:00,355.27,355.57,354.72,355.37,12008.0,337.9094,338.1947,337.3862,338.0045,12008.0
2021-07-28 15:00:00,355.4,355.4,354.21,354.36,11855.0,338.033,338.033,336.9012,337.0438,11855.0
2021-07-28 15:10:00,354.31,354.57,354.01,354.12,63122.0,336.9963,337.2436,336.7109,336.8156,63122.0
2021-07-28 15:20:00,354.21,354.53,354.0,354.17,13021.0,336.9012,337.2055,336.7014,336.8631,13021.0
2021-07-28 15:30:00,354.22,354.41,353.86,353.92,16671.0,336.9107,337.0914,336.5683,336.6253,16671.0
2021-07-28 15:40:00,353.99,354.42,353.99,354.16,17837.0,336.6919,337.1009,336.6919,336.8536,17837.0
2021-07-28 15:50:00,354.27,354.36,353.54,353.55,62895.0,336.9582,337.0438,336.2639,336.2734,62895.0
2021-07-29 09:30:00,358.53,361.19,357.38,358.06,74833.0,341.0101,343.5401,339.9163,340.563,74833.0
2021-07-29 09:40:00,358.23,358.88,356.14,357.56,42121.0,340.7247,341.343,338.7369,340.0875,42121.0
2021-07-29 09:50:00,357.56,359.04,357.41,358.79,24122.0,340.0875,341.4951,339.9448,341.2574,24122.0
2021-07-29 10:00:00,358.51,358.59,357.32,358.41,14358.0,340.991,341.0671,339.8592,340.8959,14358.0
2021-07-29 10:10:00,358.44,358.77,358.04,358.52,17566.0,340.9245,341.2383,340.544,341.0006,17566.0
2021-07-29 10:20:00,358.55,358.62,356.91,357.01,16415.0,341.0291,341.0957,339.4692,339.5643,16415.0
2021-07-29 10:30:00,356.94,358.05,356.9,357.74,14223.0,339.4978,340.5535,339.4597,340.2587,14223.0
2021-07-29 10:40:00,357.97,358.32,357.6,357.95,24511.0,340.4774,340.8103,340.1255,340.4584,24511.0
2021-07-29 10:50:00,358.04,358.9,357.8,358.7,24790.0,340.544,341.362,340.3157,341.1718,24790.0
2021-07-29 11:00:00,358.84,359.14,358.48,359.05,22855.0,341.3049,341.5903,340.9625,341.5047,22855.0
2021-07-29 11:10:00,359.03,359.03,358.24,358.64,12511.0,341.4856,341.4856,340.7342,341.1147,12511.0
2021-07-29 11:20:00,358.53,359.5,358.45,358.8,34954.0,341.0101,341.9327,340.934,341.2669,34954.0
2021-07-29 11:30:00,358.81,360.1,358.7,359.99,11926.0,341.2764,342.5033,341.1718,342.3987,11926.0
2021-07-29 11:40:00,359.9,361.15,359.9,360.84,31150.0,342.3131,343.502,342.3131,343.2072,31150.0
2021-07-29 11:50:00,360.96,361.13,360.12,361.05,22469.0,343.3213,343.483,342.5224,343.4069,22469.0
2021-07-29 12:00:00,361.19,361.19,360.49,360.78,20808.0,343.5401,343.5401,342.8743,343.1501,20808.0
2021-07-29 12:10:00,360.72,361.47,360.32,361.47,9526.0,343.093,343.8064,342.7126,343.8064,9526.0
2021-07-29 12:20:00,361.41,361.74,361.28,361.36,10913.0,343.7493,344.0632,343.6257,343.7018,10913.0
2021-07-29 12:30:00,361.36,361.46,360.73,360.81,7020.0,343.7018,343.7969,343.1026,343.1786,7020.0
2021-07-29 12:40:00,360.72,360.92,360.23,360.32,7283.0,343.093,343.2833,342.627,342.7126,7283.0
2021-07-29 12:50:00,360.42,360.43,360.04,360.17,7393.0,342.8077,342.8172,342.4463,342.5699,7393.0
2021-07-29 13:00:00,360.32,360.61,360.02,360.29,9984.0,342.7126,342.9884,342.4273,342.6841,9984.0
2021-07-29 13:10:00,360.29,361.22,360.23,360.9,12059.0,342.6841,343.5686,342.627,343.2642,12059.0
2021-07-29 13:20:00,360.91,361.71,360.62,361.67,11091.0,343.2738,344.0347,342.9979,343.9966,11091.0
2021-07-29 13:30:00,361.59,361.7,361.15,361.63,9728.0,343.9205,344.0252,343.502,343.9586,9728.0
2021-07-29 13:40:00,361.66,361.9,361.53,361.8,13386.0,343.9871,344.2154,343.8635,344.1203,13386.0
2021-07-29 13:50:00,361.78,362.0,361.62,361.72,11720.0,344.1012,344.3105,343.9491,344.0442,11720.0
2021-07-29 14:00:00,361.73,361.88,361.24,361.46,11183.0,344.0537,344.1964,343.5876,343.7969,11183.0
2021-07-29 14:10:00,361.47,362.11,361.46,361.78,14364.0,343.8064,344.4151,343.7969,344.1012,14364.0
2021-07-29 14:20:00,361.78,361.78,360.92,361.09,14461.0,344.1012,344.1012,343.2833,343.445,14461.0
2021-07-29 14:30:00,361.06,361.08,360.57,360.57,10154.0,343.4164,343.4355,342.9504,342.9504,10154.0
2021-07-29 14:40:00,360.56,360.92,360.32,360.87,7768.0,342.9409,343.2833,342.7126,343.2357,7768.0
2021-07-29 14:50:00,360.93,361.21,360.68,361.01,12365.0,343.2928,343.5591,343.055,343.3689,12365.0
2021-07-29 15:00:00,361.0,361.12,360.77,361.05,10465.0,343.3594,343.4735,343.1406,343.4069,10465.0
2021-07-29 15:10:00,361.06,361.3,360.97,361.03,11362.0,343.4164,343.6447,343.3308,343.3879,11362.0
2021-07-29 15:20:00,360.96,361.5,360.9,361.29,23821.0,343.3213,343.8349,343.2642,343.6352,23821.0
2021-07-29 15:30:00,361.31,361.32,360.69,361.08,20772.0,343.6542,343.6637,343.0645,343.4355,20772.0
2021-07-29 15:40:00,361.05,361.1,360.54,360.62,27696.0,343.4069,343.4545,342.9218,342.9979,27696.0
2021-07-29 15:50:00,360.52,360.66,359.69,359.81,89379.0,342.9028,343.036,342.1134,342.2275,89379.0
2021-07-30 09:30:00,359.71,360.35,357.12,359.13,62378.0,342.1324,342.7411,339.669,341.5807,62378.0
2021-07-30 09:40:00,359.4,360.68,359.34,360.22,8307.0,341.8375,343.055,341.7805,342.6175,8307.0
2021-07-30 09:50:00,360.03,360.85,359.0,359.8,15981.0,342.4368,343.2167,341.4571,342.218,15981.0
2021-07-30 10:00:00,359.85,361.27,359.12,361.23,10461.0,342.2656,343.6162,341.5712,343.5781,10461.0
2021-07-30 10:10:00,361.1,361.63,360.0,360.0,16395.0,343.4545,343.9586,342.4082,342.4082,16395.0
2021-07-30 10:20:00,360.2,360.27,358.93,358.97,12197.0,342.5985,342.665,341.3905,341.4286,12197.0
2021-07-30 10:30:00,358.95,359.57,358.81,359.56,8931.0,341.4095,341.9992,341.2764,341.9897,8931.0
2021-07-30 10:40:00,359.62,360.47,359.05,359.49,9871.0,342.0468,342.8553,341.5047,341.9232,9871.0
2021-07-30 10:50:00,359.5,359.95,358.11,358.27,20354.0,341.9327,342.3607,340.6106,340.7628,20354.0
2021-07-30 11:00:00,358.16,358.79,357.71,358.63,11982.0,340.6581,341.2574,340.2301,341.1052,11982.0
2021-07-30 11:10:00,358.43,359.51,358.25,359.46,5113.0,340.9149,341.9422,340.7437,341.8946,5113.0
2021-07-30 11:20:00,359.49,359.86,359.11,359.2,7958.0,341.9232,342.2751,341.5617,341.6473,7958.0
2021-07-30 11:30:00,359.17,359.65,358.59,358.91,8249.0,341.6188,342.0753,341.0671,341.3715,8249.0
2021-07-30 11:40:00,358.72,359.68,358.72,358.85,8778.0,341.1908,342.1039,341.1908,341.3144,8778.0
2021-07-30 11:50:00,358.87,359.26,358.65,359.26,5522.0,341.3334,341.7044,341.1242,341.7044,5522.0
2021-07-30 12:00:00,359.09,359.09,358.4,358.86,9863.0,341.5427,341.5427,340.8864,341.3239,9863.0
2021-07-30 12:10:00,358.97,359.38,358.79,359.22,11113.0,341.4286,341.8185,341.2574,341.6663,11113.0
2021-07-30 12:20:00,359.33,359.46,358.84,359.23,6876.0,341.771,341.8946,341.3049,341.6759,6876.0
2021-07-30 12:30:00,359.26,359.89,359.16,359.5,7338.0,341.7044,342.3036,341.6093,341.9327,7338.0
2021-07-30 12:40:00,359.53,359.76,359.41,359.54,6728.0,341.9612,342.18,341.8471,341.9707,6728.0
2021-07-30 12:50:00,359.69,359.84,359.29,359.31,5148.0,342.1134,342.256,341.7329,341.7519,5148.0
2021-07-30 13:00:00,359.44,359.5,358.97,359.39,6593.0,341.8756,341.9327,341.4286,341.828,6593.0
2021-07-30 13:10:00,359.36,359.64,359.27,359.5,6934.0,341.7995,342.0658,341.7139,341.9327,6934.0
2021-07-30 13:20:00,359.49,359.87,359.23,359.87,6223.0,341.9232,342.2846,341.6759,342.2846,6223.0
2021-07-30 13:30:00,359.94,360.34,359.78,360.24,6760.0,342.3512,342.7316,342.199,342.6365,6760.0
2021-07-30 13:40:00,360.39,361.04,360.32,361.04,15781.0,342.7792,343.3974,342.7126,343.3974,15781.0
2021-07-30 13:50:00,360.91,361.03,360.54,360.77,19530.0,343.2738,343.3879,342.9218,343.1406,19530.0
2021-07-30 14:00:00,360.69,360.94,360.59,360.93,6724.0,343.0645,343.3023,342.9694,343.2928,6724.0
2021-07-30 14:10:00,360.69,360.86,360.61,360.69,3980.0,343.0645,343.2262,342.9884,343.0645,3980.0
2021-07-30 14:20:00,360.71,360.75,360.01,360.06,9540.0,343.0835,343.1216,342.4177,342.4653,9540.0
2021-07-30 14:30:00,359.98,360.13,359.36,359.36,5953.0,342.3892,342.5319,341.7995,341.7995,5953.0
2021-07-30 14:40:00,359.45,360.15,359.41,360.15,6711.0,341.8851,342.5509,341.8471,342.5509,6711.0
2021-07-30 14:50:00,360.15,360.4,360.0,360.0,6102.0,342.5509,342.7887,342.4082,342.4082,6102.0
2021-07-30 15:00:00,360.2,361.23,360.18,361.23,9247.0,342.5985,343.5781,342.5794,343.5781,9247.0
2021-07-30 15:10:00,361.3,361.75,361.18,361.44,17891.0,343.6447,344.0727,343.5306,343.7779,17891.0
2021-07-30 15:20:00,361.5,361.68,361.14,361.6,11195.0,343.8349,344.0061,343.4925,343.93,11195.0
2021-07-30 15:30:00,361.6,361.81,361.08,361.18,24798.0,343.93,344.1298,343.4355,343.5306,24798.0
2021-07-30 15:40:00,361.26,361.4,360.87,361.39,23584.0,343.6067,343.7398,343.2357,343.7303,23584.0
2021-07-30 15:50:00,361.3,361.79,361.09,361.58,81814.0,343.6447,344.1108,343.445,343.911,81814.0
2021-08-02 09:30:00,363.9,365.62,362.5,365.46,46466.0,346.1177,347.7536,344.7861,347.6014,46466.0
2021-08-02 09:40:00,365.52,367.36,365.38,367.17,45002.0,347.6585,349.4086,347.5253,349.2279,45002.0
2021-08-02 09:50:00,367.19,367.41,364.08,364.28,18447.0,349.2469,349.4561,346.2889,346.4791,18447.0
2021-08-02 10:00:00,364.05,364.42,362.73,363.74,18812.0,346.2603,346.6122,345.0048,345.9655,18812.0
2021-08-02 10:10:00,363.68,363.98,362.1,362.53,12959.0,345.9084,346.1937,344.4056,344.8146,12959.0
2021-08-02 10:20:00,362.37,363.8,362.34,362.75,10474.0,344.6624,346.0225,344.6339,345.0238,10474.0
2021-08-02 10:30:00,362.63,363.64,362.48,363.13,11434.0,344.9097,345.8704,344.767,345.3853,11434.0
2021-08-02 10:40:00,362.69,363.21,362.31,363.21,6223.0,344.9668,345.4614,344.6053,345.4614,6223.0
2021-08-02 10:50:00,363.05,363.05,361.57,361.65,11119.0,345.3092,345.3092,343.9015,343.9776,11119.0
2021-08-02 11:00:00,361.5,361.89,361.15,361.59,14058.0,343.8349,344.2059,343.502,343.9205,14058.0
2021-08-02 11:10:00,361.63,362.07,361.1,361.12,6573.0,343.9586,344.3771,343.4545,343.4735,6573.0
2021-08-02 11:20:00,361.25,362.08,360.94,361.38,7620.0,343.5971,344.3866,343.3023,343.7208,7620.0
2021-08-02 11:30:00,361.47,361.47,360.5,360.7,21116.0,343.8064,343.8064,342.8838,343.074,21116.0
2021-08-02 11:40:00,360.79,361.01,360.4,360.86,11174.0,343.1596,343.3689,342.7887,343.2262,11174.0
2021-08-02 11:50:00,360.92,360.92,359.69,359.77,14866.0,343.2833,343.2833,342.1134,342.1895,14866.0
2021-08-02 12:00:00,359.44,359.56,358.95,359.19,10467.0,341.8756,341.9897,341.4095,341.6378,10467.0
2021-08-02 12:10:00,359.38,359.48,358.55,358.62,15361.0,341.8185,341.9136,341.0291,341.0957,15361.0
2021-08-02 12:20:00,358.58,359.09,358.42,359.09,6688.0,341.0576,341.5427,340.9054,341.5427,6688.0
2021-08-02 12:30:00,359.09,360.22,358.99,360.0,5992.0,341.5427,342.6175,341.4476,342.4082,5992.0
2021-08-02 12:40:00,359.98,360.04,359.59,359.67,6813.0,342.3892,342.4463,342.0183,342.0944,6813.0
2021-08-02 12:50:00,359.69,359.69,359.0,359.37,6153.0,342.1134,342.1134,341.4571,341.809,6153.0
2021-08-02 13:00:00,359.76,359.81,359.26,359.31,5219.0,342.18,342.2275,341.7044,341.7519,5219.0
2021-08-02 13:10:00,359.15,359.73,359.04,359.07,6285.0,341.5998,342.1514,341.4951,341.5237,6285.0
2021-08-02 13:20:00,359.14,359.41,358.94,358.94,6403.0,341.5903,341.8471,341.4,341.4,6403.0
2021-08-02 13:30:00,359.1,359.59,359.0,359.4,12109.0,341.5522,342.0183,341.4571,341.8375,12109.0
2021-08-02 13:40:00,359.36,359.71,359.06,359.08,10066.0,341.7995,342.1324,341.5142,341.5332,10066.0
2021-08-02 13:50:00,359.08,359.49,358.99,359.31,19007.0,341.5332,341.9232,341.4476,341.7519,19007.0
2021-08-02 14:00:00,359.4,359.9,359.18,359.49,9375.0,341.8375,342.3131,341.6283,341.9232,9375.0
2021-08-02 14:10:00,359.52,360.3,359.44,359.98,8953.0,341.9517,342.6936,341.8756,342.3892,8953.0
2021-08-02 14:20:00,360.0,360.0,359.21,359.29,9976.0,342.4082,342.4082,341.6568,341.7329,9976.0
2021-08-02 14:30:00,359.3,359.48,359.17,359.3,9687.0,341.7424,341.9136,341.6188,341.7424,9687.0
2021-08-02 14:40:00,359.3,359.31,358.9,358.98,11330.0,341.7424,341.7519,341.362,341.4381,11330.0
2021-08-02 14:50:00,358.9,359.43,358.51,358.69,9392.0,341.362,341.8661,340.991,341.1622,9392.0
2021-08-02 15:00:00,358.54,358.54,357.67,357.68,11533.0,341.0196,341.0196,340.1921,340.2016,11533.0
2021-08-02 15:10:00,357.77,357.92,357.2,357.73,17183.0,340.2872,340.4299,339.7451,340.2492,17183.0
2021-08-02 15:20:00,357.59,357.65,357.06,357.34,11458.0,340.116,340.1731,339.6119,339.8782,11458.0
2021-08-02 15:30:00,357.32,357.34,356.4,356.57,21043.0,339.8592,339.8782,338.9841,339.1458,21043.0
2021-08-02 15:40:00,356.48,356.62,356.19,356.27,36933.0,339.0602,339.1934,338.7844,338.8605,36933.0
2021-08-02 15:50:00,356.31,356.59,355.25,355.96,110169.0,338.8985,339.1649,337.8903,338.5656,110169.0
2021-08-03 09:30:00,357.58,358.37,356.06,356.42,21960.0,340.1065,340.8579,338.6608,339.0032,21960.0
2021-08-03 09:40:00,356.0,356.33,354.39,354.39,15772.0,338.6037,338.9176,337.0724,337.0724,15772.0
2021-08-03 09:50:00,354.58,356.5,354.36,356.38,11014.0,337.2531,339.0793,337.0438,338.9651,11014.0
2021-08-03 10:00:00,356.37,358.32,356.3,357.59,14228.0,338.9556,340.8103,338.889,340.116,14228.0
2021-08-03 10:10:00,357.75,359.73,356.95,359.31,16876.0,340.2682,342.1514,339.5073,341.7519,16876.0
2021-08-03 10:20:00,359.55,361.14,359.3,360.8,15334.0,341.9802,343.4925,341.7424,343.1691,15334.0
2021-08-03 10:30:00,360.65,361.72,360.0,361.69,16855.0,343.0265,344.0442,342.4082,344.0156,16855.0
2021-08-03 10:40:00,361.96,362.54,361.71,362.37,16522.0,344.2725,344.8241,344.0347,344.6624,16522.0
2021-08-03 10:50:00,362.57,362.57,361.29,361.81,15656.0,344.8526,344.8526,343.6352,344.1298,15656.0
2021-08-03 11:00:00,362.06,363.16,362.06,363.08,16701.0,344.3676,345.4138,344.3676,345.3377,16701.0
2021-08-03 11:10:00,363.11,363.62,362.34,362.41,16362.0,345.3663,345.8513,344.6339,344.7005,16362.0
2021-08-03 11:20:00,362.26,363.07,362.13,362.97,13189.0,344.5578,345.3282,344.4341,345.2331,13189.0
2021-08-03 11:30:00,362.8,363.46,362.54,363.38,14106.0,345.0714,345.6992,344.8241,345.6231,14106.0
2021-08-03 11:40:00,363.36,364.47,363.32,363.75,11701.0,345.604,346.6598,345.566,345.975,11701.0
2021-08-03 11:50:00,363.44,364.18,363.4,363.75,5227.0,345.6801,346.384,345.6421,345.975,5227.0
2021-08-03 12:00:00,363.75,364.01,363.32,363.6,8866.0,345.975,346.2223,345.566,345.8323,8866.0
2021-08-03 12:10:00,363.46,363.86,363.32,363.34,15527.0,345.6992,346.0796,345.566,345.585,15527.0
2021-08-03 12:20:00,363.27,363.64,363.23,363.4,8141.0,345.5184,345.8704,345.4804,345.6421,8141.0
2021-08-03 12:30:00,363.38,364.01,363.13,364.01,3763.0,345.6231,346.2223,345.3853,346.2223,3763.0
2021-08-03 12:40:00,363.91,364.58,363.87,364.46,9595.0,346.1272,346.7644,346.0891,346.6503,9595.0
2021-08-03 12:50:00,364.46,364.73,364.09,364.35,8441.0,346.6503,346.9071,346.2984,346.5457,8441.0
2021-08-03 13:00:00,364.74,364.93,364.53,364.77,5177.0,346.9166,347.0973,346.7169,346.9451,5177.0
2021-08-03 13:10:00,364.74,365.13,364.55,364.8,13915.0,346.9166,347.2875,346.7359,346.9737,13915.0
2021-08-03 13:20:00,364.8,365.65,364.75,365.55,15690.0,346.9737,347.7821,346.9261,347.687,15690.0
2021-08-03 13:30:00,365.51,365.87,365.43,365.8,6085.0,347.649,347.9914,347.5729,347.9248,6085.0
2021-08-03 13:40:00,365.69,365.99,365.45,365.61,11197.0,347.8202,348.1055,347.5919,347.7441,11197.0
2021-08-03 13:50:00,365.59,366.0,365.43,365.86,6729.0,347.7251,348.115,347.5729,347.9819,6729.0
2021-08-03 14:00:00,365.94,365.97,365.43,365.79,9211.0,348.058,348.0865,347.5729,347.9153,9211.0
2021-08-03 14:10:00,365.83,366.34,365.75,365.99,15309.0,347.9533,348.4384,347.8772,348.1055,15309.0
2021-08-03 14:20:00,365.92,366.3,365.84,366.03,11413.0,348.0389,348.4004,347.9629,348.1436,11413.0
2021-08-03 14:30:00,365.94,366.62,365.82,366.52,13933.0,348.058,348.7047,347.9438,348.6096,13933.0
2021-08-03 14:40:00,366.58,366.85,365.6,365.69,18019.0,348.6667,348.9235,347.7346,347.8202,18019.0
2021-08-03 14:50:00,365.62,365.8,365.36,365.47,9371.0,347.7536,347.9248,347.5063,347.6109,9371.0
2021-08-03 15:00:00,365.55,365.86,365.53,365.53,8799.0,347.687,347.9819,347.668,347.668,8799.0
2021-08-03 15:10:00,365.5,365.93,365.47,365.92,7723.0,347.6395,348.0485,347.6109,348.0389,7723.0
2021-08-03 15:20:00,365.9,366.56,365.89,366.5,10542.0,348.0199,348.6477,348.0104,348.5906,10542.0
2021-08-03 15:30:00,366.41,366.7,365.83,365.89,11874.0,348.505,348.7808,347.9533,348.0104,11874.0
2021-08-03 15:40:00,365.95,366.05,365.61,365.85,20351.0,348.0675,348.1626,347.7441,347.9724,20351.0
2021-08-03 15:50:00,365.96,366.02,365.32,365.9,49133.0,348.077,348.1341,347.4683,348.0199,49133.0
2021-08-04 09:30:00,364.33,364.88,362.06,363.34,31759.0,346.5266,347.0498,344.3676,345.585,31759.0
2021-08-04 09:40:00,363.48,365.72,363.45,365.72,9291.0,345.7182,347.8487,345.6896,347.8487,9291.0
2021-08-04 09:50:00,365.46,366.49,363.86,364.19,16150.0,347.6014,348.5811,346.0796,346.3935,16150.0
2021-08-04 10:00:00,364.21,366.6,364.21,366.02,14748.0,346.4125,348.6857,346.4125,348.1341,14748.0
2021-08-04 10:10:00,365.94,366.37,365.5,366.15,4661.0,348.058,348.467,347.6395,348.2577,4661.0
2021-08-04 10:20:00,366.38,366.38,364.93,364.93,7034.0,348.4765,348.4765,347.0973,347.0973,7034.0
2021-08-04 10:30:00,364.5,364.5,362.96,364.26,16071.0,346.6883,346.6883,345.2236,346.4601,16071.0
2021-08-04 10:40:00,364.13,364.74,363.98,364.28,4233.0,346.3364,346.9166,346.1937,346.4791,4233.0
2021-08-04 10:50:00,364.16,364.37,363.55,363.6,5099.0,346.3649,346.5647,345.7848,345.8323,5099.0
2021-08-04 11:00:00,363.48,364.71,362.72,364.6,7540.0,345.7182,346.8881,344.9953,346.7834,7540.0
2021-08-04 11:10:00,364.56,364.56,364.09,364.2,4150.0,346.7454,346.7454,346.2984,346.403,4150.0
2021-08-04 11:20:00,364.13,364.2,362.34,362.5,7967.0,346.3364,346.403,344.6339,344.7861,7967.0
2021-08-04 11:30:00,362.48,362.68,362.25,362.53,10504.0,344.767,344.9573,344.5483,344.8146,10504.0
2021-08-04 11:40:00,362.43,362.55,361.4,361.4,12206.0,344.7195,344.8336,343.7398,343.7398,12206.0
2021-08-04 11:50:00,361.34,361.68,360.81,361.09,7272.0,343.6827,344.0061,343.1786,343.445,7272.0
2021-08-04 12:00:00,361.06,362.05,361.05,362.0,4535.0,343.4164,344.3581,343.4069,344.3105,4535.0
2021-08-04 12:10:00,362.05,362.34,361.65,362.34,4885.0,344.3581,344.6339,343.9776,344.6339,4885.0
2021-08-04 12:20:00,362.27,362.39,361.35,361.66,3450.0,344.5673,344.6814,343.6923,343.9871,3450.0
2021-08-04 12:30:00,361.69,362.08,361.59,361.93,4170.0,344.0156,344.3866,343.9205,344.2439,4170.0
2021-08-04 12:40:00,361.88,362.04,361.49,361.96,5655.0,344.1964,344.3485,343.8254,344.2725,5655.0
2021-08-04 12:50:00,362.06,362.45,361.93,362.35,5789.0,344.3676,344.7385,344.2439,344.6434,5789.0
2021-08-04 13:00:00,362.25,362.53,362.07,362.39,7788.0,344.5483,344.8146,344.3771,344.6814,7788.0
2021-08-04 13:10:00,362.36,362.64,362.16,362.29,6106.0,344.6529,344.9192,344.4627,344.5863,6106.0
2021-08-04 13:20:00,362.41,362.89,362.2,362.39,10331.0,344.7005,345.157,344.5007,344.6814,10331.0
2021-08-04 13:30:00,362.4,362.63,362.2,362.6,5773.0,344.691,344.9097,344.5007,344.8812,5773.0
2021-08-04 13:40:00,362.5,362.56,361.9,362.36,5845.0,344.7861,344.8431,344.2154,344.6529,5845.0
2021-08-04 13:50:00,362.31,362.6,362.31,362.42,3635.0,344.6053,344.8812,344.6053,344.71,3635.0
2021-08-04 14:00:00,362.6,362.6,362.2,362.33,3489.0,344.8812,344.8812,344.5007,344.6244,3489.0
2021-08-04 14:10:00,362.44,362.45,362.26,362.38,2997.0,344.729,344.7385,344.5578,344.6719,2997.0
2021-08-04 14:20:00,362.39,362.45,361.74,362.0,6651.0,344.6814,344.7385,344.0632,344.3105,6651.0
2021-08-04 14:30:00,361.88,362.18,361.88,361.94,4036.0,344.1964,344.4817,344.1964,344.2534,4036.0
2021-08-04 14:40:00,361.96,362.05,361.27,361.53,8170.0,344.2725,344.3581,343.6162,343.8635,8170.0
2021-08-04 14:50:00,361.5,361.5,360.82,361.23,8731.0,343.8349,343.8349,343.1882,343.5781,8731.0
2021-08-04 15:00:00,361.19,361.37,360.96,361.24,8029.0,343.5401,343.7113,343.3213,343.5876,8029.0
2021-08-04 15:10:00,361.2,361.54,361.14,361.54,5993.0,343.5496,343.873,343.4925,343.873,5993.0
2021-08-04 15:20:00,361.56,361.65,361.25,361.5,8353.0,343.892,343.9776,343.5971,343.8349,8353.0
2021-08-04 15:30:00,361.64,361.66,360.99,361.03,16919.0,343.9681,343.9871,343.3499,343.3879,16919.0
2021-08-04 15:40:00,360.97,361.39,360.69,361.11,11787.0,343.3308,343.7303,343.0645,343.464,11787.0
2021-08-04 15:50:00,361.18,361.27,360.55,360.66,42965.0,343.5306,343.6162,342.9314,343.036,42965.0
2021-08-05 09:30:00,363.85,364.9,362.67,363.79,49874.0,346.0701,347.0688,344.9478,346.013,49874.0
2021-08-05 09:40:00,363.97,364.62,362.2,362.37,49350.0,346.1842,346.8025,344.5007,344.6624,49350.0
2021-08-05 09:50:00,362.39,364.83,362.02,364.82,49687.0,344.6814,347.0022,344.3295,346.9927,49687.0
2021-08-05 10:00:00,364.86,365.0,363.31,363.31,9303.0,347.0307,347.1639,345.5565,345.5565,9303.0
2021-08-05 10:10:00,363.27,363.55,362.0,362.06,4106.0,345.5184,345.7848,344.3105,344.3676,4106.0
2021-08-05 10:20:00,362.3,362.53,361.33,361.67,8848.0,344.5958,344.8146,343.6732,343.9966,8848.0
2021-08-05 10:30:00,361.64,362.63,361.37,362.4,6565.0,343.9681,344.9097,343.7113,344.691,6565.0
2021-08-05 10:40:00,362.29,363.29,362.26,363.29,5648.0,344.5863,345.5375,344.5578,345.5375,5648.0
2021-08-05 10:50:00,363.26,363.78,362.9,363.61,5819.0,345.5089,346.0035,345.1665,345.8418,5819.0
2021-08-05 11:00:00,363.88,363.88,363.09,363.12,8316.0,346.0986,346.0986,345.3472,345.3758,8316.0
2021-08-05 11:10:00,363.28,364.37,363.16,364.26,5285.0,345.5279,346.5647,345.4138,346.4601,5285.0
2021-08-05 11:20:00,364.22,364.51,364.17,364.26,9348.0,346.422,346.6978,346.3745,346.4601,9348.0
2021-08-05 11:30:00,364.15,364.48,363.84,364.18,8228.0,346.3554,346.6693,346.0606,346.384,8228.0
2021-08-05 11:40:00,364.14,364.14,363.63,363.88,11951.0,346.3459,346.3459,345.8608,346.0986,11951.0
2021-08-05 11:50:00,363.86,364.12,363.73,363.97,6605.0,346.0796,346.3269,345.956,346.1842,6605.0
2021-08-05 12:00:00,363.9,364.15,363.57,364.0,5333.0,346.1177,346.3554,345.8038,346.2128,5333.0
2021-08-05 12:10:00,364.09,364.37,363.6,364.02,5590.0,346.2984,346.5647,345.8323,346.2318,5590.0
2021-08-05 12:20:00,363.9,364.26,363.85,364.0,6725.0,346.1177,346.4601,346.0701,346.2128,6725.0
2021-08-05 12:30:00,363.91,363.99,363.25,363.29,5942.0,346.1272,346.2033,345.4994,345.5375,5942.0
2021-08-05 12:40:00,363.37,363.82,363.35,363.51,2524.0,345.6136,346.0416,345.5945,345.7467,2524.0
2021-08-05 12:50:00,363.59,363.74,363.19,363.41,3004.0,345.8228,345.9655,345.4423,345.6516,3004.0
2021-08-05 13:00:00,363.33,363.83,363.32,363.56,8210.0,345.5755,346.0511,345.566,345.7943,8210.0
2021-08-05 13:10:00,363.46,363.67,363.12,363.44,9164.0,345.6992,345.8989,345.3758,345.6801,9164.0
2021-08-05 13:20:00,363.4,363.73,363.32,363.56,5317.0,345.6421,345.956,345.566,345.7943,5317.0
2021-08-05 13:30:00,363.48,363.74,363.11,363.53,5547.0,345.7182,345.9655,345.3663,345.7657,5547.0
2021-08-05 13:40:00,363.53,364.05,363.44,364.05,5639.0,345.7657,346.2603,345.6801,346.2603,5639.0
2021-08-05 13:50:00,364.19,364.26,363.87,364.15,4426.0,346.3935,346.4601,346.0891,346.3554,4426.0
2021-08-05 14:00:00,364.14,364.16,363.44,363.44,5480.0,346.3459,346.3649,345.6801,345.6801,5480.0
2021-08-05 14:10:00,363.48,363.77,363.33,363.6,4960.0,345.7182,345.994,345.5755,345.8323,4960.0
2021-08-05 14:20:00,363.54,363.81,363.36,363.52,6947.0,345.7752,346.032,345.604,345.7562,6947.0
2021-08-05 14:30:00,363.62,363.97,363.5,363.67,3441.0,345.8513,346.1842,345.7372,345.8989,3441.0
2021-08-05 14:40:00,363.7,364.17,363.7,363.81,3674.0,345.9274,346.3745,345.9274,346.032,3674.0
2021-08-05 14:50:00,363.91,364.17,363.79,363.94,6291.0,346.1272,346.3745,346.013,346.1557,6291.0
2021-08-05 15:00:00,363.91,364.23,363.82,364.13,3639.0,346.1272,346.4315,346.0416,346.3364,3639.0
2021-08-05 15:10:00,364.22,364.36,363.93,364.06,3845.0,346.422,346.5552,346.1462,346.2698,3845.0
2021-08-05 15:20:00,364.06,364.15,363.84,364.13,5420.0,346.2698,346.3554,346.0606,346.3364,5420.0
2021-08-05 15:30:00,364.17,364.75,364.12,364.44,9962.0,346.3745,346.9261,346.3269,346.6313,9962.0
2021-08-05 15:40:00,364.49,364.67,364.33,364.41,8806.0,346.6788,346.85,346.5266,346.6027,8806.0
2021-08-05 15:50:00,364.4,364.54,364.12,364.41,33476.0,346.5932,346.7264,346.3269,346.6027,33476.0
2021-08-06 09:30:00,367.0,367.79,365.57,366.32,43981.0,349.0662,349.8176,347.706,348.4194,43981.0
2021-08-06 09:40:00,366.52,367.36,366.22,366.82,13063.0,348.6096,349.4086,348.3243,348.895,13063.0
2021-08-06 09:50:00,366.99,367.0,365.89,366.33,7467.0,349.0567,349.0662,348.0104,348.4289,7467.0
2021-08-06 10:00:00,366.41,367.72,366.11,367.02,9637.0,348.505,349.751,348.2197,349.0852,9637.0
2021-08-06 10:10:00,367.03,367.61,366.32,367.58,7810.0,349.0947,349.6464,348.4194,349.6178,7810.0
2021-08-06 10:20:00,367.4,367.62,367.21,367.4,6047.0,349.4466,349.6559,349.2659,349.4466,6047.0
2021-08-06 10:30:00,367.55,368.14,367.25,367.74,8599.0,349.5893,350.1505,349.304,349.77,8599.0
2021-08-06 10:40:00,367.75,367.81,367.26,367.65,6494.0,349.7795,349.8366,349.3135,349.6844,6494.0
2021-08-06 10:50:00,367.5,368.1,367.3,368.04,9988.0,349.5417,350.1124,349.3515,350.0553,9988.0
2021-08-06 11:00:00,368.11,368.67,367.94,368.66,9320.0,350.1219,350.6546,349.9602,350.645,9320.0
2021-08-06 11:10:00,368.67,368.69,367.83,368.05,9237.0,350.6546,350.6736,349.8556,350.0649,9237.0
2021-08-06 11:20:00,368.17,368.64,368.17,368.55,7944.0,350.179,350.626,350.179,350.5404,7944.0
2021-08-06 11:30:00,368.21,368.21,367.48,367.48,3965.0,350.217,350.217,349.5227,349.5227,3965.0
2021-08-06 11:40:00,367.58,367.72,367.25,367.3,4630.0,349.6178,349.751,349.304,349.3515,4630.0
2021-08-06 11:50:00,367.34,367.76,367.21,367.68,3248.0,349.3896,349.789,349.2659,349.7129,3248.0
2021-08-06 12:00:00,367.61,367.65,367.19,367.37,5470.0,349.6464,349.6844,349.2469,349.4181,5470.0
2021-08-06 12:10:00,367.39,367.58,367.07,367.49,4603.0,349.4371,349.6178,349.1327,349.5322,4603.0
2021-08-06 12:20:00,367.63,367.7,367.35,367.45,4074.0,349.6654,349.732,349.3991,349.4942,4074.0
2021-08-06 12:30:00,367.3,367.75,367.13,367.63,3810.0,349.3515,349.7795,349.1898,349.6654,3810.0
2021-08-06 12:40:00,367.52,367.83,367.39,367.83,5758.0,349.5608,349.8556,349.4371,349.8556,5758.0
2021-08-06 12:50:00,367.77,368.14,367.66,368.11,6834.0,349.7985,350.1505,349.6939,350.1219,6834.0
2021-08-06 13:00:00,368.06,368.11,367.88,368.0,4853.0,350.0744,350.1219,349.9032,350.0173,4853.0
2021-08-06 13:10:00,367.97,368.16,367.78,368.04,4431.0,349.9888,350.1695,349.8081,350.0553,4431.0
2021-08-06 13:20:00,368.12,368.13,367.37,367.51,4541.0,350.1314,350.1409,349.4181,349.5512,4541.0
2021-08-06 13:30:00,367.5,367.56,366.88,366.88,3203.0,349.5417,349.5988,348.952,348.952,3203.0
2021-08-06 13:40:00,366.76,366.96,366.58,366.96,4579.0,348.8379,349.0281,348.6667,349.0281,4579.0
2021-08-06 13:50:00,366.9,367.0,366.67,366.74,3452.0,348.9711,349.0662,348.7523,348.8189,3452.0
2021-08-06 14:00:00,366.76,367.02,366.57,366.8,3152.0,348.8379,349.0852,348.6572,348.8759,3152.0
2021-08-06 14:10:00,366.67,367.25,366.67,367.25,3166.0,348.7523,349.304,348.7523,349.304,3166.0
2021-08-06 14:20:00,367.27,367.32,366.76,366.76,4352.0,349.323,349.3705,348.8379,348.8379,4352.0
2021-08-06 14:30:00,366.77,366.85,366.47,366.76,5093.0,348.8474,348.9235,348.5621,348.8379,5093.0
2021-08-06 14:40:00,366.79,366.79,366.27,366.37,3920.0,348.8664,348.8664,348.3718,348.467,3920.0
2021-08-06 14:50:00,366.3,366.64,366.3,366.43,3226.0,348.4004,348.7238,348.4004,348.524,3226.0
2021-08-06 15:00:00,366.48,366.57,366.27,366.44,3562.0,348.5716,348.6572,348.3718,348.5335,3562.0
2021-08-06 15:10:00,366.52,366.61,366.25,366.61,4618.0,348.6096,348.6952,348.3528,348.6952,4618.0
2021-08-06 15:20:00,366.7,366.88,366.65,366.81,4070.0,348.7808,348.952,348.7333,348.8855,4070.0
2021-08-06 15:30:00,366.76,367.0,366.71,366.92,7128.0,348.8379,349.0662,348.7903,348.9901,7128.0
2021-08-06 15:40:00,366.9,367.01,366.6,366.98,14337.0,348.9711,349.0757,348.6857,349.0471,14337.0
2021-08-06 15:50:00,366.92,367.25,366.29,366.88,47750.0,348.9901,349.304,348.3909,348.952,47750.0
2021-08-09 09:30:00,364.91,365.14,363.27,364.8,38543.0,347.0783,347.2971,345.5184,346.9737,38543.0
2021-08-09 09:40:00,364.84,367.0,363.61,366.78,16481.0,347.0117,349.0662,345.8418,348.8569,16481.0
2021-08-09 09:50:00,366.61,367.71,366.16,367.43,10930.0,348.6952,349.7415,348.2672,349.4752,10930.0
2021-08-09 10:00:00,367.24,368.32,367.03,367.51,10712.0,349.2944,350.3217,349.0947,349.5512,10712.0
2021-08-09 10:10:00,367.4,367.4,365.71,366.78,11513.0,349.4466,349.4466,347.8392,348.8569,11513.0
2021-08-09 10:20:00,367.02,368.44,366.98,368.11,19972.0,349.0852,350.4358,349.0471,350.1219,19972.0
2021-08-09 10:30:00,367.94,368.51,367.46,368.3,19397.0,349.9602,350.5024,349.5037,350.3026,19397.0
2021-08-09 10:40:00,368.3,369.19,368.21,368.96,18771.0,350.3026,351.1492,350.217,350.9304,18771.0
2021-08-09 10:50:00,368.82,369.19,368.61,368.88,12913.0,350.7972,351.1492,350.5975,350.8543,12913.0
2021-08-09 11:00:00,368.92,369.29,368.39,369.03,11009.0,350.8923,351.2443,350.3882,350.997,11009.0
2021-08-09 11:10:00,369.08,369.86,368.97,369.66,15317.0,351.0445,351.7864,350.9399,351.5962,15317.0
2021-08-09 11:20:00,369.52,369.81,369.08,369.71,15253.0,351.463,351.7389,351.0445,351.6437,15253.0
2021-08-09 11:30:00,369.8,370.08,369.67,369.98,20207.0,351.7293,351.9957,351.6057,351.9005,20207.0
2021-08-09 11:40:00,370.28,370.8,370.2,370.77,13434.0,352.1859,352.6805,352.1098,352.6519,13434.0
2021-08-09 11:50:00,370.64,370.87,370.32,370.81,8794.0,352.5283,352.7471,352.2239,352.69,8794.0
2021-08-09 12:00:00,370.87,370.92,370.38,370.68,6725.0,352.7471,352.7946,352.281,352.5663,6725.0
2021-08-09 12:10:00,370.58,370.77,370.34,370.58,15049.0,352.4712,352.6519,352.243,352.4712,15049.0
2021-08-09 12:20:00,370.53,370.54,369.63,370.02,7074.0,352.4237,352.4332,351.5676,351.9386,7074.0
2021-08-09 12:30:00,369.77,370.16,369.63,370.0,5805.0,351.7008,352.0718,351.5676,351.9196,5805.0
2021-08-09 12:40:00,370.02,370.04,369.83,370.01,5210.0,351.9386,351.9576,351.7579,351.9291,5210.0
2021-08-09 12:50:00,370.0,370.42,370.0,370.42,6972.0,351.9196,352.319,351.9196,352.319,6972.0
2021-08-09 13:00:00,370.58,370.58,369.95,370.05,8010.0,352.4712,352.4712,351.872,351.9671,8010.0
2021-08-09 13:10:00,369.86,370.17,369.76,369.94,7978.0,351.7864,352.0813,351.6913,351.8625,7978.0
2021-08-09 13:20:00,369.75,370.16,369.75,370.0,6998.0,351.6818,352.0718,351.6818,351.9196,6998.0
2021-08-09 13:30:00,369.99,370.0,369.57,369.69,7765.0,351.9101,351.9196,351.5106,351.6247,7765.0
2021-08-09 13:40:00,369.75,369.75,369.07,369.14,10895.0,351.6818,351.6818,351.035,351.1016,10895.0
2021-08-09 13:50:00,369.21,369.28,369.03,369.03,10450.0,351.1682,351.2348,350.997,350.997,10450.0
2021-08-09 14:00:00,369.01,369.64,369.01,369.56,5973.0,350.9779,351.5772,350.9779,351.5011,5973.0
2021-08-09 14:10:00,369.67,370.19,369.6,370.06,8319.0,351.6057,352.1003,351.5391,351.9766,8319.0
2021-08-09 14:20:00,370.17,370.48,370.04,370.42,9850.0,352.0813,352.3761,351.9576,352.319,9850.0
2021-08-09 14:30:00,370.42,370.63,370.09,370.15,12286.0,352.319,352.5188,352.0052,352.0622,12286.0
2021-08-09 14:40:00,370.05,370.05,369.61,369.71,6388.0,351.9671,351.9671,351.5486,351.6437,6388.0
2021-08-09 14:50:00,369.57,369.82,369.37,369.59,6538.0,351.5106,351.7484,351.3204,351.5296,6538.0
2021-08-09 15:00:00,369.67,369.69,369.4,369.4,7327.0,351.6057,351.6247,351.3489,351.3489,7327.0
2021-08-09 15:10:00,369.43,369.86,369.43,369.55,11930.0,351.3774,351.7864,351.3774,351.4916,11930.0
2021-08-09 15:20:00,369.44,369.61,369.3,369.53,7316.0,351.3869,351.5486,351.2538,351.4725,7316.0
2021-08-09 15:30:00,369.48,369.9,369.47,369.9,13685.0,351.425,351.8245,351.4155,351.8245,13685.0
2021-08-09 15:40:00,369.87,369.87,368.83,368.9,20651.0,351.7959,351.7959,350.8067,350.8733,20651.0
2021-08-09 15:50:00,368.74,369.44,368.5,369.33,48933.0,350.7211,351.3869,350.4929,351.2823,48933.0
2021-08-10 09:30:00,371.0,371.5,369.52,369.97,21913.0,352.8707,353.3463,351.463,351.891,21913.0
2021-08-10 09:40:00,370.37,371.1,369.84,370.2,4595.0,352.2715,352.9658,351.7674,352.1098,4595.0
2021-08-10 09:50:00,370.72,372.08,370.22,371.21,7177.0,352.6044,353.8979,352.1288,353.0704,7177.0
2021-08-10 10:00:00,371.46,373.24,371.08,373.04,13205.0,353.3082,355.0012,352.9468,354.811,13205.0
2021-08-10 10:10:00,373.01,373.19,371.81,372.96,23744.0,354.7825,354.9537,353.6411,354.7349,23744.0
2021-08-10 10:20:00,372.91,373.91,372.76,373.63,18480.0,354.6874,355.6385,354.5447,355.3722,18480.0
2021-08-10 10:30:00,373.62,373.86,372.29,373.74,20016.0,355.3627,355.5909,354.0977,355.4768,20016.0
2021-08-10 10:40:00,373.83,374.31,373.66,374.02,36753.0,355.5624,356.019,355.4007,355.7431,36753.0
2021-08-10 10:50:00,374.13,374.77,374.12,374.61,19047.0,355.8478,356.4565,355.8382,356.3043,19047.0
2021-08-10 11:00:00,374.51,375.62,374.4,375.5,32750.0,356.2092,357.2649,356.1046,357.1508,32750.0
2021-08-10 11:10:00,375.41,375.56,374.89,375.43,13167.0,357.0652,357.2079,356.5706,357.0842,13167.0
2021-08-10 11:20:00,375.5,376.55,375.35,376.31,34374.0,357.1508,358.1495,357.0081,357.9212,34374.0
2021-08-10 11:30:00,376.39,376.39,375.91,376.26,10280.0,357.9973,357.9973,357.5408,357.8737,10280.0
2021-08-10 11:40:00,376.16,376.59,376.03,376.06,13279.0,357.7786,358.1875,357.6549,357.6834,13279.0
2021-08-10 11:50:00,376.04,376.25,375.77,376.11,12483.0,357.6644,357.8642,357.4076,357.731,12483.0
2021-08-10 12:00:00,376.09,376.13,375.32,375.34,11443.0,357.712,357.75,356.9796,356.9986,11443.0
2021-08-10 12:10:00,375.25,375.88,374.92,375.75,7347.0,356.913,357.5122,356.5991,357.3886,7347.0
2021-08-10 12:20:00,375.87,376.18,375.72,376.18,11419.0,357.5027,357.7976,357.3601,357.7976,11419.0
2021-08-10 12:30:00,376.25,376.25,375.73,375.85,7662.0,357.8642,357.8642,357.3696,357.4837,7662.0
2021-08-10 12:40:00,375.93,376.04,375.6,375.98,9733.0,357.5598,357.6644,357.2459,357.6074,9733.0
2021-08-10 12:50:00,375.9,376.22,375.52,376.19,6926.0,357.5313,357.8356,357.1698,357.8071,6926.0
2021-08-10 13:00:00,376.19,376.2,375.75,376.06,8805.0,357.8071,357.8166,357.3886,357.6834,8805.0
2021-08-10 13:10:00,376.03,376.61,376.02,376.53,16481.0,357.6549,358.2066,357.6454,358.1305,16481.0
2021-08-10 13:20:00,376.63,376.64,376.25,376.53,13172.0,358.2256,358.2351,357.8642,358.1305,13172.0
2021-08-10 13:30:00,376.51,377.18,376.2,377.18,12505.0,358.1115,358.7487,357.8166,358.7487,12505.0
2021-08-10 13:40:00,377.2,377.42,376.2,376.86,16627.0,358.7677,358.977,357.8166,358.4443,16627.0
2021-08-10 13:50:00,376.72,377.27,376.63,377.17,8516.0,358.3112,358.8343,358.2256,358.7392,8516.0
2021-08-10 14:00:00,377.3,377.33,376.76,376.85,11886.0,358.8628,358.8914,358.3492,358.4348,11886.0
2021-08-10 14:10:00,376.88,377.0,376.52,376.88,7025.0,358.4634,358.5775,358.121,358.4634,7025.0
2021-08-10 14:20:00,376.77,376.77,376.37,376.37,7870.0,358.3587,358.3587,357.9783,357.9783,7870.0
2021-08-10 14:30:00,376.42,376.52,376.1,376.41,10032.0,358.0258,358.121,357.7215,358.0163,10032.0
2021-08-10 14:40:00,376.39,376.82,376.32,376.82,6014.0,357.9973,358.4063,357.9307,358.4063,6014.0
2021-08-10 14:50:00,376.93,376.93,376.51,376.75,8291.0,358.5109,358.5109,358.1115,358.3397,8291.0
2021-08-10 15:00:00,376.74,376.8,376.25,376.36,10704.0,358.3302,358.3873,357.8642,357.9688,10704.0
2021-08-10 15:10:00,376.32,376.55,376.22,376.31,9394.0,357.9307,358.1495,357.8356,357.9212,9394.0
2021-08-10 15:20:00,376.43,376.63,376.33,376.4,14372.0,358.0354,358.2256,357.9402,358.0068,14372.0
2021-08-10 15:30:00,376.39,376.39,375.83,376.08,12831.0,357.9973,357.9973,357.4647,357.7025,12831.0
2021-08-10 15:40:00,376.05,376.36,375.91,376.35,18351.0,357.6739,357.9688,357.5408,357.9593,18351.0
2021-08-10 15:50:00,376.5,376.96,376.13,376.63,78077.0,358.1019,358.5395,357.75,358.2256,78077.0
2021-08-11 09:30:00,377.4,378.38,375.46,377.46,52759.0,358.958,359.8901,357.1128,359.015,52759.0
2021-08-11 09:40:00,377.78,379.62,377.13,379.58,45828.0,359.3194,361.0695,358.7012,361.0314,45828.0
2021-08-11 09:50:00,379.61,380.51,378.8,380.19,54714.0,361.06,361.916,360.2895,361.6116,54714.0
2021-08-11 10:00:00,380.41,380.46,377.77,378.18,25930.0,361.8209,361.8684,359.3099,359.6998,25930.0
2021-08-11 10:10:00,378.3,378.87,377.39,377.62,18649.0,359.814,360.3561,358.9484,359.1672,18649.0
2021-08-11 10:20:00,377.47,378.07,377.12,378.0,39069.0,359.0245,359.5952,358.6916,359.5286,39069.0
2021-08-11 10:30:00,378.38,379.15,378.02,378.35,13093.0,359.8901,360.6224,359.5477,359.8615,13093.0
2021-08-11 10:40:00,378.37,380.05,378.24,379.91,10406.0,359.8806,361.4785,359.7569,361.3453,10406.0
2021-08-11 10:50:00,379.77,380.52,379.2,380.5,25125.0,361.2121,361.9255,360.67,361.9065,25125.0
2021-08-11 11:00:00,380.55,380.69,380.05,380.07,22485.0,361.954,362.0872,361.4785,361.4975,22485.0
2021-08-11 11:10:00,380.06,380.8,379.87,380.66,17444.0,361.488,362.1918,361.3073,362.0587,17444.0
2021-08-11 11:20:00,380.81,381.9,380.78,381.19,48911.0,362.2013,363.2381,362.1728,362.5628,48911.0
2021-08-11 11:30:00,381.08,381.78,380.54,381.33,14990.0,362.4581,363.1239,361.9445,362.6959,14990.0
2021-08-11 11:40:00,381.57,381.58,380.8,381.58,23868.0,362.9242,362.9337,362.1918,362.9337,23868.0
2021-08-11 11:50:00,381.46,381.46,380.58,380.87,32656.0,362.8196,362.8196,361.9826,362.2584,32656.0
2021-08-11 12:00:00,380.95,381.17,380.68,380.98,6236.0,362.3345,362.5437,362.0777,362.363,6236.0
2021-08-11 12:10:00,380.83,381.34,380.65,381.08,8349.0,362.2203,362.7054,362.0491,362.4581,8349.0
2021-08-11 12:20:00,381.08,381.46,380.74,380.86,28197.0,362.4581,362.8196,362.1347,362.2489,28197.0
2021-08-11 12:30:00,380.77,381.74,380.69,381.58,12370.0,362.1633,363.0859,362.0872,362.9337,12370.0
2021-08-11 12:40:00,381.58,381.83,381.42,381.78,9121.0,362.9337,363.1715,362.7815,363.1239,9121.0
2021-08-11 12:50:00,381.91,382.51,381.88,382.38,14082.0,363.2476,363.8183,363.219,363.6946,14082.0
2021-08-11 13:00:00,382.45,382.67,381.96,382.51,19142.0,363.7612,363.9704,363.2951,363.8183,19142.0
2021-08-11 13:10:00,382.41,382.72,382.13,382.45,35756.0,363.7231,364.018,363.4568,363.7612,35756.0
2021-08-11 13:20:00,382.55,383.1,382.5,383.01,15895.0,363.8563,364.3794,363.8087,364.2938,15895.0
2021-08-11 13:30:00,383.03,383.64,382.84,383.61,16581.0,364.3128,364.893,364.1321,364.8645,16581.0
2021-08-11 13:40:00,383.53,384.64,383.53,384.52,21230.0,364.7884,365.8442,364.7884,365.73,21230.0
2021-08-11 13:50:00,384.52,384.63,384.15,384.4,22839.0,365.73,365.8347,365.3781,365.6159,22839.0
2021-08-11 14:00:00,384.48,384.48,383.78,384.08,9295.0,365.692,365.692,365.0262,365.3115,9295.0
2021-08-11 14:10:00,383.99,384.42,383.95,384.02,9138.0,365.2259,365.6349,365.1879,365.2545,9138.0
2021-08-11 14:20:00,383.98,384.35,383.82,384.08,7405.0,365.2164,365.5683,365.0642,365.3115,7405.0
2021-08-11 14:30:00,384.01,384.26,383.87,384.0,5614.0,365.245,365.4827,365.1118,365.2354,5614.0
2021-08-11 14:40:00,383.96,384.44,383.81,384.44,7162.0,365.1974,365.6539,365.0547,365.6539,7162.0
2021-08-11 14:50:00,384.38,384.44,383.97,384.07,8036.0,365.5969,365.6539,365.2069,365.302,8036.0
2021-08-11 15:00:00,383.97,384.61,383.92,384.23,9647.0,365.2069,365.8156,365.1594,365.4542,9647.0
2021-08-11 15:10:00,384.23,384.87,384.03,384.87,13421.0,365.4542,366.0629,365.264,366.0629,13421.0
2021-08-11 15:20:00,384.92,385.25,384.69,385.12,29300.0,366.1105,366.4244,365.8917,366.3007,29300.0
2021-08-11 15:30:00,385.13,385.74,385.06,385.21,38084.0,366.3102,366.8904,366.2436,366.3863,38084.0
2021-08-11 15:40:00,385.19,385.4,384.75,385.4,33419.0,366.3673,366.567,365.9488,366.567,33419.0
2021-08-11 15:50:00,385.45,386.31,385.16,386.08,124312.0,366.6146,367.4326,366.3388,367.2138,124312.0
2021-08-12 09:30:00,386.07,387.62,384.38,385.42,34531.0,367.2043,368.6785,365.5969,366.5861,34531.0
2021-08-12 09:40:00,385.74,388.52,385.71,387.47,22298.0,366.8904,369.5346,366.8619,368.5359,22298.0
2021-08-12 09:50:00,387.82,387.82,385.59,387.22,14810.0,368.8688,368.8688,366.7477,368.2981,14810.0
2021-08-12 10:00:00,387.7,387.7,385.13,385.24,17169.0,368.7546,368.7546,366.3102,366.4149,17169.0
2021-08-12 10:10:00,385.0,385.84,384.31,384.38,18561.0,366.1866,366.9855,365.5303,365.5969,18561.0
2021-08-12 10:20:00,384.37,386.48,384.37,386.47,9065.0,365.5874,367.5943,365.5874,367.5847,9065.0
2021-08-12 10:30:00,386.5,387.62,386.48,386.61,12640.0,367.6133,368.6785,367.5943,367.7179,12640.0
2021-08-12 10:40:00,387.07,387.13,385.76,386.63,16080.0,368.1554,368.2125,366.9094,367.7369,16080.0
2021-08-12 10:50:00,386.7,386.79,385.79,385.87,8541.0,367.8035,367.8891,366.938,367.0141,8541.0
2021-08-12 11:00:00,385.8,385.84,384.96,385.28,10584.0,366.9475,366.9855,366.1485,366.4529,10584.0
2021-08-12 11:10:00,385.07,385.27,384.33,385.0,15387.0,366.2532,366.4434,365.5493,366.1866,15387.0
2021-08-12 11:20:00,384.69,385.08,384.47,384.98,15620.0,365.8917,366.2627,365.6825,366.1676,15620.0
2021-08-12 11:30:00,384.88,384.94,384.5,384.5,3375.0,366.0724,366.1295,365.711,365.711,3375.0
2021-08-12 11:40:00,384.56,384.56,383.67,383.87,11116.0,365.7681,365.7681,364.9216,365.1118,11116.0
2021-08-12 11:50:00,383.93,384.35,383.69,384.07,6513.0,365.1689,365.5683,364.9406,365.302,6513.0
2021-08-12 12:00:00,384.11,386.37,384.1,385.98,66403.0,365.3401,367.4896,365.3306,367.1187,66403.0
2021-08-12 12:10:00,385.78,386.33,384.89,385.33,18066.0,366.9285,367.4516,366.082,366.5005,18066.0
2021-08-12 12:20:00,385.32,385.76,385.19,385.54,5103.0,366.4909,366.9094,366.3673,366.7002,5103.0
2021-08-12 12:30:00,385.42,385.9,385.42,385.9,4799.0,366.5861,367.0426,366.5861,367.0426,4799.0
2021-08-12 12:40:00,385.83,386.19,385.51,385.81,10102.0,366.976,367.3184,366.6717,366.957,10102.0
2021-08-12 12:50:00,385.91,386.18,385.54,385.94,6154.0,367.0521,367.3089,366.7002,367.0806,6154.0
2021-08-12 13:00:00,385.88,385.88,385.27,385.37,3958.0,367.0236,367.0236,366.4434,366.5385,3958.0
2021-08-12 13:10:00,385.26,385.52,385.06,385.25,6834.0,366.4339,366.6812,366.2436,366.4244,6834.0
2021-08-12 13:20:00,385.05,385.3,384.84,385.04,4452.0,366.2341,366.4719,366.0344,366.2246,4452.0
2021-08-12 13:30:00,385.17,385.26,384.74,385.16,9321.0,366.3483,366.4339,365.9393,366.3388,9321.0
2021-08-12 13:40:00,385.13,385.53,385.04,385.47,8382.0,366.3102,366.6907,366.2246,366.6336,8382.0
2021-08-12 13:50:00,385.47,385.48,384.89,384.97,7588.0,366.6336,366.6431,366.082,366.158,7588.0
2021-08-12 14:00:00,384.79,385.55,384.72,385.55,10167.0,365.9868,366.7097,365.9203,366.7097,10167.0
2021-08-12 14:10:00,385.48,385.81,385.31,385.81,14869.0,366.6431,366.957,366.4814,366.957,14869.0
2021-08-12 14:20:00,386.0,386.12,385.36,385.52,15415.0,367.1377,367.2518,366.529,366.6812,15415.0
2021-08-12 14:30:00,385.6,385.87,385.41,385.81,10283.0,366.7573,367.0141,366.5765,366.957,10283.0
2021-08-12 14:40:00,385.89,386.03,385.7,385.93,5916.0,367.0331,367.1662,366.8524,367.0711,5916.0
2021-08-12 14:50:00,385.81,385.85,385.33,385.42,9405.0,366.957,366.995,366.5005,366.5861,9405.0
2021-08-12 15:00:00,385.49,385.66,385.42,385.55,12662.0,366.6526,366.8143,366.5861,366.7097,12662.0
2021-08-12 15:10:00,385.57,385.99,385.51,385.99,10121.0,366.7287,367.1282,366.6717,367.1282,10121.0
2021-08-12 15:20:00,385.96,385.99,385.23,385.23,10043.0,367.0997,367.1282,366.4053,366.4053,10043.0
2021-08-12 15:30:00,385.23,385.68,385.22,385.46,20329.0,366.4053,366.8333,366.3958,366.6241,20329.0
2021-08-12 15:40:00,385.54,385.59,385.18,385.38,27647.0,366.7002,366.7477,366.3578,366.548,27647.0
2021-08-12 15:50:00,385.37,385.8,385.05,385.54,100999.0,366.5385,366.9475,366.2341,366.7002,100999.0
2021-08-13 09:30:00,386.15,386.61,385.0,386.04,23373.0,367.2804,367.7179,366.1866,367.1758,23373.0
2021-08-13 09:40:00,386.53,387.24,385.55,385.9,10199.0,367.6418,368.3171,366.7097,367.0426,10199.0
2021-08-13 09:50:00,385.75,385.75,384.59,384.99,12224.0,366.8999,366.8999,365.7966,366.1771,12224.0
2021-08-13 10:00:00,384.93,385.02,383.83,384.21,12597.0,366.12,366.2056,365.0738,365.4352,12597.0
2021-08-13 10:10:00,384.0,384.34,383.16,383.78,21648.0,365.2354,365.5588,364.4365,365.0262,21648.0
2021-08-13 10:20:00,383.78,384.55,383.62,384.1,9826.0,365.0262,365.7586,364.874,365.3306,9826.0
2021-08-13 10:30:00,384.23,384.65,383.88,384.18,12426.0,365.4542,365.8537,365.1213,365.4066,12426.0
2021-08-13 10:40:00,384.15,384.61,384.01,384.61,8362.0,365.3781,365.8156,365.245,365.8156,8362.0
2021-08-13 10:50:00,384.61,385.56,384.31,385.37,19578.0,365.8156,366.7192,365.5303,366.5385,19578.0
2021-08-13 11:00:00,385.37,385.68,385.01,385.44,10788.0,366.5385,366.8333,366.1961,366.6051,10788.0
2021-08-13 11:10:00,385.37,385.97,385.34,385.88,6783.0,366.5385,367.1092,366.51,367.0236,6783.0
2021-08-13 11:20:00,385.97,386.01,385.34,385.63,11416.0,367.1092,367.1472,366.51,366.7858,11416.0
2021-08-13 11:30:00,385.49,385.78,385.33,385.73,8513.0,366.6526,366.9285,366.5005,366.8809,8513.0
2021-08-13 11:40:00,385.75,386.05,385.45,385.97,8851.0,366.8999,367.1853,366.6146,367.1092,8851.0
2021-08-13 11:50:00,385.9,386.05,385.6,385.85,9346.0,367.0426,367.1853,366.7573,366.995,9346.0
2021-08-13 12:00:00,385.89,386.0,385.46,385.48,15410.0,367.0331,367.1377,366.6241,366.6431,15410.0
2021-08-13 12:10:00,385.5,385.56,385.12,385.23,9614.0,366.6621,366.7192,366.3007,366.4053,9614.0
2021-08-13 12:20:00,385.27,385.49,384.83,385.23,13926.0,366.4434,366.6526,366.0249,366.4053,13926.0
2021-08-13 12:30:00,385.26,385.62,385.04,385.43,5602.0,366.4339,366.7763,366.2246,366.5956,5602.0
2021-08-13 12:40:00,385.53,385.53,385.16,385.33,5839.0,366.6907,366.6907,366.3388,366.5005,5839.0
2021-08-13 12:50:00,385.3,385.4,384.81,384.81,9489.0,366.4719,366.567,366.0059,366.0059,9489.0
2021-08-13 13:00:00,384.66,384.88,384.23,384.24,8689.0,365.8632,366.0724,365.4542,365.4637,8689.0
2021-08-13 13:10:00,384.26,384.48,382.64,383.0,13637.0,365.4827,365.692,363.9419,364.2843,13637.0
2021-08-13 13:20:00,383.08,383.92,383.08,383.92,6730.0,364.3604,365.1594,364.3604,365.1594,6730.0
2021-08-13 13:30:00,383.75,384.12,383.67,384.06,4048.0,364.9977,365.3496,364.9216,365.2925,4048.0
2021-08-13 13:40:00,384.13,384.7,384.11,384.7,6670.0,365.3591,365.9012,365.3401,365.9012,6670.0
2021-08-13 13:50:00,384.8,385.11,384.65,384.85,5010.0,365.9964,366.2912,365.8537,366.0439,5010.0
2021-08-13 14:00:00,384.73,385.04,384.65,384.81,3553.0,365.9298,366.2246,365.8537,366.0059,3553.0
2021-08-13 14:10:00,384.83,385.01,384.28,384.4,9287.0,366.0249,366.1961,365.5018,365.6159,9287.0
2021-08-13 14:20:00,384.35,384.38,384.01,384.26,5131.0,365.5683,365.5969,365.245,365.4827,5131.0
2021-08-13 14:30:00,384.27,384.43,384.14,384.22,5161.0,365.4923,365.6444,365.3686,365.4447,5161.0
2021-08-13 14:40:00,384.2,384.2,383.29,383.33,10777.0,365.4257,365.4257,364.5601,364.5982,10777.0
2021-08-13 14:50:00,383.22,383.68,383.21,383.33,9040.0,364.4936,364.9311,364.484,364.5982,9040.0
2021-08-13 15:00:00,383.32,383.76,383.32,383.74,5639.0,364.5887,365.0072,364.5887,364.9881,5639.0
2021-08-13 15:10:00,383.78,384.06,383.74,383.84,6723.0,365.0262,365.2925,364.9881,365.0833,6723.0
2021-08-13 15:20:00,383.8,383.84,383.53,383.55,9182.0,365.0452,365.0833,364.7884,364.8074,9182.0
2021-08-13 15:30:00,383.55,384.03,383.33,383.99,9048.0,364.8074,365.264,364.5982,365.2259,9048.0
2021-08-13 15:40:00,383.94,384.22,383.81,383.98,9747.0,365.1784,365.4447,365.0547,365.2164,9747.0
2021-08-13 15:50:00,383.97,384.14,382.94,384.0,65561.0,365.2069,365.3686,364.2272,365.2354,65561.0
2021-08-16 09:30:00,381.0,381.06,378.61,380.22,44230.0,362.382,362.4391,360.1088,361.6402,44230.0
2021-08-16 09:40:00,380.14,380.15,378.69,379.57,13431.0,361.5641,361.5736,360.1849,361.0219,13431.0
2021-08-16 09:50:00,379.56,380.77,379.18,379.37,17897.0,361.0124,362.1633,360.651,360.8317,17897.0
2021-08-16 10:00:00,379.36,381.5,379.01,381.24,24847.0,360.8222,362.8576,360.4893,362.6103,24847.0
2021-08-16 10:10:00,381.37,382.77,381.37,381.53,19403.0,362.734,364.0655,362.734,362.8861,19403.0
2021-08-16 10:20:00,381.84,382.04,381.07,382.0,17107.0,363.181,363.3712,362.4486,363.3332,17107.0
2021-08-16 10:30:00,382.09,382.91,380.95,381.51,11751.0,363.4188,364.1987,362.3345,362.8671,11751.0
2021-08-16 10:40:00,381.89,382.38,381.33,381.57,13310.0,363.2286,363.6946,362.6959,362.9242,13310.0
2021-08-16 10:50:00,381.43,381.8,380.8,381.01,13276.0,362.791,363.1429,362.1918,362.3916,13276.0
2021-08-16 11:00:00,381.22,381.58,380.26,380.72,13998.0,362.5913,362.9337,361.6782,362.1157,13998.0
2021-08-16 11:10:00,381.0,382.0,381.0,381.87,9922.0,362.382,363.3332,362.382,363.2095,9922.0
2021-08-16 11:20:00,381.95,382.23,380.94,381.39,11622.0,363.2856,363.5519,362.325,362.753,11622.0
2021-08-16 11:30:00,381.41,382.26,381.4,381.92,7469.0,362.772,363.5805,362.7625,363.2571,7469.0
2021-08-16 11:40:00,381.79,382.24,381.49,381.85,6066.0,363.1334,363.5614,362.8481,363.1905,6066.0
2021-08-16 11:50:00,381.76,382.38,381.76,382.25,11105.0,363.1049,363.6946,363.1049,363.571,11105.0
2021-08-16 12:00:00,382.18,382.29,381.83,381.83,6500.0,363.5044,363.609,363.1715,363.1715,6500.0
2021-08-16 12:10:00,381.91,381.91,381.09,381.9,7493.0,363.2476,363.2476,362.4676,363.2381,7493.0
2021-08-16 12:20:00,382.01,382.31,381.73,381.86,5086.0,363.3427,363.628,363.0764,363.2,5086.0
2021-08-16 12:30:00,381.85,382.3,381.6,381.92,9012.0,363.1905,363.6185,362.9527,363.2571,9012.0
2021-08-16 12:40:00,381.96,382.22,381.81,381.82,7363.0,363.2951,363.5424,363.1525,363.162,7363.0
2021-08-16 12:50:00,381.74,382.24,381.74,381.91,8417.0,363.0859,363.5614,363.0859,363.2476,8417.0
2021-08-16 13:00:00,381.82,382.4,381.5,382.23,15302.0,363.162,363.7136,362.8576,363.5519,15302.0
2021-08-16 13:10:00,382.23,382.63,382.18,382.51,7868.0,363.5519,363.9324,363.5044,363.8183,7868.0
2021-08-16 13:20:00,382.52,382.53,381.93,382.08,9496.0,363.8278,363.8373,363.2666,363.4093,9496.0
2021-08-16 13:30:00,382.09,382.09,381.81,381.93,5407.0,363.4188,363.4188,363.1525,363.2666,5407.0
2021-08-16 13:40:00,381.81,381.92,381.55,381.69,5634.0,363.1525,363.2571,362.9052,363.0383,5634.0
2021-08-16 13:50:00,381.87,382.01,381.47,381.93,4237.0,363.2095,363.3427,362.8291,363.2666,4237.0
2021-08-16 14:00:00,382.07,382.12,381.61,382.11,6813.0,363.3998,363.4473,362.9622,363.4378,6813.0
2021-08-16 14:10:00,382.24,382.26,381.97,382.04,6073.0,363.5614,363.5805,363.3046,363.3712,6073.0
2021-08-16 14:20:00,381.99,382.01,381.74,381.92,5795.0,363.3237,363.3427,363.0859,363.2571,5795.0
2021-08-16 14:30:00,381.9,382.27,381.9,382.09,6035.0,363.2381,363.59,363.2381,363.4188,6035.0
2021-08-16 14:40:00,382.05,382.6,381.94,382.59,7855.0,363.3807,363.9039,363.2761,363.8943,7855.0
2021-08-16 14:50:00,382.69,383.08,382.69,382.89,5709.0,363.9895,364.3604,363.9895,364.1797,5709.0
2021-08-16 15:00:00,382.81,382.81,382.52,382.52,5292.0,364.1036,364.1036,363.8278,363.8278,5292.0
2021-08-16 15:10:00,382.56,382.84,382.49,382.74,5307.0,363.8658,364.1321,363.7992,364.037,5307.0
2021-08-16 15:20:00,382.81,383.01,382.4,382.54,13960.0,364.1036,364.2938,363.7136,363.8468,13960.0
2021-08-16 15:30:00,382.56,383.07,382.44,382.81,9930.0,363.8658,364.3509,363.7517,364.1036,9930.0
2021-08-16 15:40:00,382.85,383.13,382.76,382.79,11139.0,364.1416,364.408,364.056,364.0846,11139.0
2021-08-16 15:50:00,382.88,383.35,382.39,382.93,105207.0,364.1702,364.6172,363.7041,364.2177,105207.0
2021-08-17 09:30:00,381.5,382.13,380.07,381.15,33320.0,362.8576,363.4568,361.4975,362.5247,33320.0
2021-08-17 09:40:00,382.15,382.62,381.0,382.51,14034.0,363.4758,363.9229,362.382,363.8183,14034.0
2021-08-17 09:50:00,382.32,382.37,380.75,381.4,14087.0,363.6375,363.6851,362.1443,362.7625,14087.0
2021-08-17 10:00:00,381.27,381.27,380.06,380.65,12282.0,362.6388,362.6388,361.488,362.0491,12282.0
2021-08-17 10:10:00,380.63,381.91,380.63,381.27,11426.0,362.0301,363.2476,362.0301,362.6388,11426.0
2021-08-17 10:20:00,381.61,382.27,381.26,382.2,10467.0,362.9622,363.59,362.6293,363.5234,10467.0
2021-08-17 10:30:00,382.26,382.26,379.55,379.81,22525.0,363.5805,363.5805,361.0029,361.2502,22525.0
2021-08-17 10:40:00,379.86,380.12,378.64,379.58,21685.0,361.2977,361.545,360.1374,361.0314,21685.0
2021-08-17 10:50:00,379.52,380.01,379.36,379.38,8888.0,360.9744,361.4404,360.8222,360.8412,8888.0
2021-08-17 11:00:00,379.39,379.98,378.99,379.21,15257.0,360.8507,361.4119,360.4703,360.6795,15257.0
2021-08-17 11:10:00,379.2,379.21,377.11,377.93,52121.0,360.67,360.6795,358.6821,359.4621,52121.0
2021-08-17 11:20:00,377.99,378.7,377.71,378.56,15339.0,359.5191,360.1944,359.2528,360.0613,15339.0
2021-08-17 11:30:00,378.42,379.14,377.97,378.69,6385.0,359.9281,360.6129,359.5001,360.1849,6385.0
2021-08-17 11:40:00,378.64,379.13,378.21,378.91,10824.0,360.1374,360.6034,359.7284,360.3942,10824.0
2021-08-17 11:50:00,378.97,379.13,378.29,378.78,9023.0,360.4512,360.6034,359.8045,360.2705,9023.0
2021-08-17 12:00:00,378.8,379.03,378.38,378.38,6855.0,360.2895,360.5083,359.8901,359.8901,6855.0
2021-08-17 12:10:00,378.34,378.53,377.4,377.8,7601.0,359.852,360.0327,358.958,359.3384,7601.0
2021-08-17 12:20:00,377.79,378.27,377.75,378.04,5256.0,359.3289,359.7854,359.2909,359.5667,5256.0
2021-08-17 12:30:00,377.89,377.89,376.01,376.12,21748.0,359.424,359.424,357.6359,357.7405,21748.0
2021-08-17 12:40:00,376.02,376.28,374.71,374.94,19973.0,357.6454,357.8927,356.3994,356.6182,19973.0
2021-08-17 12:50:00,375.04,375.06,374.11,374.54,16057.0,356.7133,356.7323,355.8287,356.2377,16057.0
2021-08-17 13:00:00,374.52,375.19,374.47,375.19,14910.0,356.2187,356.856,356.1711,356.856,14910.0
2021-08-17 13:10:00,375.23,375.5,374.9,375.12,14165.0,356.894,357.1508,356.5801,356.7894,14165.0
2021-08-17 13:20:00,375.03,375.27,374.4,375.06,11808.0,356.7038,356.932,356.1046,356.7323,11808.0
2021-08-17 13:30:00,375.22,375.32,374.78,374.92,12595.0,356.8845,356.9796,356.466,356.5991,12595.0
2021-08-17 13:40:00,374.92,374.92,374.35,374.72,10827.0,356.5991,356.5991,356.057,356.4089,10827.0
2021-08-17 13:50:00,374.86,375.61,374.86,375.57,7659.0,356.5421,357.2554,356.5421,357.2174,7659.0
2021-08-17 14:00:00,375.61,376.46,375.5,376.32,12748.0,357.2554,358.0639,357.1508,357.9307,12748.0
2021-08-17 14:10:00,376.37,376.71,376.14,376.21,11359.0,357.9783,358.3017,357.7595,357.8261,11359.0
2021-08-17 14:20:00,376.24,376.24,375.52,375.53,8774.0,357.8546,357.8546,357.1698,357.1793,8774.0
2021-08-17 14:30:00,375.6,375.77,375.07,375.25,10636.0,357.2459,357.4076,356.7418,356.913,10636.0
2021-08-17 14:40:00,375.14,375.88,375.12,375.76,6845.0,356.8084,357.5122,356.7894,357.3981,6845.0
2021-08-17 14:50:00,375.71,376.58,375.49,376.38,33450.0,357.3505,358.178,357.1413,357.9878,33450.0
2021-08-17 15:00:00,376.35,376.45,375.93,376.35,16067.0,357.9593,358.0544,357.5598,357.9593,16067.0
2021-08-17 15:10:00,376.26,376.32,375.63,375.85,17607.0,357.8737,357.9307,357.2745,357.4837,17607.0
2021-08-17 15:20:00,376.02,376.11,375.26,375.77,16290.0,357.6454,357.731,356.9225,357.4076,16290.0
2021-08-17 15:30:00,375.91,376.33,375.65,375.96,28260.0,357.5408,357.9402,357.2935,357.5883,28260.0
2021-08-17 15:40:00,375.99,375.99,375.29,375.59,22621.0,357.6169,357.6169,356.9511,357.2364,22621.0
2021-08-17 15:50:00,375.92,376.5,375.92,376.42,85136.0,357.5503,358.1019,357.5503,358.0258,85136.0
2021-08-18 09:30:00,374.25,374.76,372.0,373.37,51100.0,355.9619,356.447,353.8218,355.1249,51100.0
2021-08-18 09:40:00,373.26,375.45,372.78,374.01,39838.0,355.0203,357.1032,354.5637,355.7336,39838.0
2021-08-18 09:50:00,374.21,375.15,372.97,374.91,34706.0,355.9238,356.8179,354.7444,356.5896,34706.0
2021-08-18 10:00:00,375.05,376.01,374.03,375.17,31395.0,356.7228,357.6359,355.7526,356.8369,31395.0
2021-08-18 10:10:00,375.28,375.96,374.65,375.33,49797.0,356.9416,357.5883,356.3423,356.9891,49797.0
2021-08-18 10:20:00,375.45,375.52,374.68,374.8,53078.0,357.1032,357.1698,356.3709,356.485,53078.0
2021-08-18 10:30:00,374.87,375.47,374.43,374.82,20549.0,356.5516,357.1223,356.1331,356.504,20549.0
2021-08-18 10:40:00,374.95,375.22,374.48,374.8,16708.0,356.6277,356.8845,356.1806,356.485,16708.0
2021-08-18 10:50:00,374.77,375.29,374.2,374.64,17260.0,356.4565,356.9511,355.9143,356.3328,17260.0
2021-08-18 11:00:00,374.7,374.84,373.86,374.37,17623.0,356.3899,356.5231,355.5909,356.076,17623.0
2021-08-18 11:10:00,374.37,374.62,373.43,373.67,11595.0,356.076,356.3138,355.182,355.4102,11595.0
2021-08-18 11:20:00,373.64,374.19,373.4,373.4,16250.0,355.3817,355.9048,355.1534,355.1534,16250.0
2021-08-18 11:30:00,373.55,374.55,373.53,374.52,10496.0,355.2961,356.2472,355.2771,356.2187,10496.0
2021-08-18 11:40:00,374.35,374.65,373.81,373.97,10250.0,356.057,356.3423,355.5434,355.6956,10250.0
2021-08-18 11:50:00,373.88,374.55,373.66,373.95,10869.0,355.61,356.2472,355.4007,355.6765,10869.0
2021-08-18 12:00:00,374.01,374.31,373.74,374.24,7720.0,355.7336,356.019,355.4768,355.9524,7720.0
2021-08-18 12:10:00,374.09,374.17,373.62,373.62,9685.0,355.8097,355.8858,355.3627,355.3627,9685.0
2021-08-18 12:20:00,373.78,373.78,372.42,372.45,13313.0,355.5149,355.5149,354.2213,354.2498,13313.0
2021-08-18 12:30:00,372.38,372.99,372.25,372.88,7892.0,354.1833,354.7635,354.0596,354.6588,7892.0
2021-08-18 12:40:00,372.86,373.2,372.59,373.08,9979.0,354.6398,354.9632,354.383,354.8491,9979.0
2021-08-18 12:50:00,373.01,373.29,372.69,373.16,8095.0,354.7825,355.0488,354.4781,354.9252,8095.0
2021-08-18 13:00:00,373.15,373.53,372.82,373.5,6510.0,354.9156,355.2771,354.6018,355.2485,6510.0
2021-08-18 13:10:00,373.53,373.59,373.22,373.44,7177.0,355.2771,355.3341,354.9822,355.1915,7177.0
2021-08-18 13:20:00,373.5,374.03,373.29,373.43,8926.0,355.2485,355.7526,355.0488,355.182,8926.0
2021-08-18 13:30:00,373.48,373.8,373.46,373.8,6824.0,355.2295,355.5339,355.2105,355.5339,6824.0
2021-08-18 13:40:00,373.75,374.38,373.7,374.32,9050.0,355.4863,356.0855,355.4388,356.0285,9050.0
2021-08-18 13:50:00,374.38,374.73,374.26,374.44,5981.0,356.0855,356.4184,355.9714,356.1426,5981.0
2021-08-18 14:00:00,374.39,375.43,374.39,375.3,9536.0,356.095,357.0842,356.095,356.9606,9536.0
2021-08-18 14:10:00,375.29,375.44,373.55,373.72,13180.0,356.9511,357.0937,355.2961,355.4578,13180.0
2021-08-18 14:20:00,373.85,374.81,373.69,374.81,10254.0,355.5814,356.4945,355.4293,356.4945,10254.0
2021-08-18 14:30:00,374.71,375.12,374.67,374.85,12638.0,356.3994,356.7894,356.3614,356.5326,12638.0
2021-08-18 14:40:00,374.83,374.83,373.98,374.11,13296.0,356.5135,356.5135,355.7051,355.8287,13296.0
2021-08-18 14:50:00,374.35,375.0,374.02,374.75,9696.0,356.057,356.6752,355.7431,356.4375,9696.0
2021-08-18 15:00:00,374.7,374.7,374.01,374.34,11220.0,356.3899,356.3899,355.7336,356.0475,11220.0
2021-08-18 15:10:00,374.23,374.57,374.07,374.45,10497.0,355.9429,356.2663,355.7907,356.1521,10497.0
2021-08-18 15:20:00,374.4,374.49,373.43,373.6,12507.0,356.1046,356.1902,355.182,355.3437,12507.0
2021-08-18 15:30:00,373.66,373.66,372.77,373.0,19190.0,355.4007,355.4007,354.5542,354.773,19190.0
2021-08-18 15:40:00,373.04,373.7,372.3,372.31,29078.0,354.811,355.4388,354.1072,354.1167,29078.0
2021-08-18 15:50:00,372.25,372.79,371.42,371.55,59438.0,354.0596,354.5732,353.2702,353.3938,59438.0
2021-08-19 09:30:00,368.56,368.56,365.39,365.93,42878.0,350.5499,350.5499,347.5348,348.0485,42878.0
2021-08-19 09:40:00,365.95,367.21,363.75,365.54,47058.0,348.0675,349.2659,345.975,347.6775,47058.0
2021-08-19 09:50:00,365.58,366.66,365.46,366.0,24001.0,347.7156,348.7428,347.6014,348.115,24001.0
2021-08-19 10:00:00,365.98,366.25,364.6,365.02,34996.0,348.096,348.3528,346.7834,347.1829,34996.0
2021-08-19 10:10:00,365.09,365.35,363.57,363.57,42017.0,347.2495,347.4968,345.8038,345.8038,42017.0
2021-08-19 10:20:00,363.58,364.3,361.38,361.72,40009.0,345.8133,346.4981,343.7208,344.0442,40009.0
2021-08-19 10:30:00,361.48,361.66,359.83,360.25,37931.0,343.8159,343.9871,342.2465,342.646,37931.0
2021-08-19 10:40:00,360.31,360.38,359.5,359.67,37075.0,342.7031,342.7697,341.9327,342.0944,37075.0
2021-08-19 10:50:00,359.67,361.31,359.61,361.03,50369.0,342.0944,343.6542,342.0373,343.3879,50369.0
2021-08-19 11:00:00,361.01,361.15,359.0,359.24,56930.0,343.3689,343.502,341.4571,341.6854,56930.0
2021-08-19 11:10:00,359.27,359.82,357.64,358.49,45218.0,341.7139,342.237,340.1636,340.972,45218.0
2021-08-19 11:20:00,358.38,358.46,356.1,356.2,45225.0,340.8674,340.9435,338.6988,338.7939,45225.0
2021-08-19 11:30:00,356.37,357.92,356.01,357.13,46692.0,338.9556,340.4299,338.6132,339.6785,46692.0
2021-08-19 11:40:00,357.03,359.66,357.03,359.3,65963.0,339.5834,342.0848,339.5834,341.7424,65963.0
2021-08-19 11:50:00,359.35,361.03,359.21,360.73,43731.0,341.79,343.3879,341.6568,343.1026,43731.0
2021-08-19 12:00:00,360.63,361.28,359.6,359.6,13766.0,343.0074,343.6257,342.0278,342.0278,13766.0
2021-08-19 12:10:00,359.54,360.57,359.45,359.59,18846.0,341.9707,342.9504,341.8851,342.0183,18846.0
2021-08-19 12:20:00,359.56,360.18,359.36,359.92,11781.0,341.9897,342.5794,341.7995,342.3321,11781.0
2021-08-19 12:30:00,360.13,360.42,359.58,360.05,13673.0,342.5319,342.8077,342.0088,342.4558,13673.0
2021-08-19 12:40:00,360.11,360.26,358.8,358.8,33514.0,342.5129,342.6555,341.2669,341.2669,33514.0
2021-08-19 12:50:00,358.84,359.39,358.45,359.34,29421.0,341.3049,341.828,340.934,341.7805,29421.0
2021-08-19 13:00:00,359.38,359.38,357.36,357.39,27467.0,341.8185,341.8185,339.8972,339.9258,27467.0
2021-08-19 13:10:00,357.53,358.56,357.53,358.29,22075.0,340.0589,341.0386,340.0589,340.7818,22075.0
2021-08-19 13:20:00,358.29,358.52,357.28,357.28,17723.0,340.7818,341.0006,339.8211,339.8211,17723.0
2021-08-19 13:30:00,357.41,357.53,356.28,356.63,20001.0,339.9448,340.0589,338.87,339.2029,20001.0
2021-08-19 13:40:00,356.48,357.26,356.26,356.96,19994.0,339.0602,339.8021,338.851,339.5168,19994.0
2021-08-19 13:50:00,356.95,357.02,355.89,356.0,30792.0,339.5073,339.5738,338.4991,338.6037,30792.0
2021-08-19 14:00:00,355.97,356.15,355.33,355.96,34753.0,338.5752,338.7464,337.9664,338.5656,34753.0
2021-08-19 14:10:00,355.8,356.4,355.54,356.27,29789.0,338.4135,338.9841,338.1662,338.8605,29789.0
2021-08-19 14:20:00,356.1,356.62,355.5,355.59,31930.0,338.6988,339.1934,338.1281,338.2137,31930.0
2021-08-19 14:30:00,355.39,356.42,354.88,356.02,39527.0,338.0235,339.0032,337.5384,338.6227,39527.0
2021-08-19 14:40:00,356.02,356.59,355.75,356.56,47857.0,338.6227,339.1649,338.3659,339.1363,47857.0
2021-08-19 14:50:00,356.42,357.01,355.76,356.74,35232.0,339.0032,339.5643,338.3754,339.3075,35232.0
2021-08-19 15:00:00,356.87,357.91,356.78,357.69,27292.0,339.4312,340.4204,339.3456,340.2111,27292.0
2021-08-19 15:10:00,357.69,357.74,357.07,357.44,34348.0,340.2111,340.2587,339.6214,339.9733,34348.0
2021-08-19 15:20:00,357.54,358.47,357.51,358.41,40817.0,340.0684,340.953,340.0399,340.8959,40817.0
2021-08-19 15:30:00,358.26,359.72,358.01,359.38,53457.0,340.7533,342.1419,340.5155,341.8185,53457.0
2021-08-19 15:40:00,359.3,360.18,358.86,359.4,49683.0,341.7424,342.5794,341.3239,341.8375,49683.0
2021-08-19 15:50:00,359.42,359.63,358.97,359.01,119707.0,341.8566,342.0563,341.4286,341.4666,119707.0
2021-08-20 09:30:00,363.0,367.17,362.84,363.98,171039.0,345.2616,349.2279,345.1094,346.1937,171039.0
2021-08-20 09:40:00,364.0,364.33,360.55,360.87,55084.0,346.2128,346.5266,342.9314,343.2357,55084.0
2021-08-20 09:50:00,360.77,360.98,353.19,353.51,137804.0,343.1406,343.3403,335.931,336.2354,137804.0
2021-08-20 10:00:00,353.6,354.22,351.1,351.49,147196.0,336.321,336.9107,333.9431,334.3141,147196.0
2021-08-20 10:10:00,351.34,351.45,346.87,347.13,120137.0,334.1714,334.276,329.9198,330.1671,120137.0
2021-08-20 10:20:00,347.13,348.33,346.06,346.19,138869.0,330.1671,331.3085,329.1494,329.2731,138869.0
2021-08-20 10:30:00,346.1,347.5,344.76,344.97,186779.0,329.1875,330.5191,327.9129,328.1127,186779.0
2021-08-20 10:40:00,344.96,348.23,344.87,348.13,126984.0,328.1032,331.2134,328.0176,331.1183,126984.0
2021-08-20 10:50:00,348.01,349.5,347.19,347.4,99045.0,331.0041,332.4213,330.2242,330.4239,99045.0
2021-08-20 11:00:00,347.29,349.21,347.03,349.06,47589.0,330.3193,332.1455,330.072,332.0028,47589.0
2021-08-20 11:10:00,349.19,349.62,348.12,349.12,52370.0,332.1265,332.5355,331.1088,332.0599,52370.0
2021-08-20 11:20:00,349.14,349.8,349.14,349.36,49634.0,332.0789,332.7067,332.0789,332.2882,49634.0
2021-08-20 11:30:00,349.3,349.95,349.0,349.89,63618.0,332.2311,332.8493,331.9458,332.7923,63618.0
2021-08-20 11:40:00,349.89,351.49,349.8,350.79,79263.0,332.7923,334.3141,332.7067,333.6483,79263.0
2021-08-20 11:50:00,350.88,351.75,350.42,351.52,37912.0,333.7339,334.5614,333.2964,334.3426,37912.0
2021-08-20 12:00:00,351.53,353.64,351.49,351.62,61523.0,334.3521,336.359,334.3141,334.4377,61523.0
2021-08-20 12:10:00,351.58,351.91,351.17,351.74,17119.0,334.3997,334.7136,334.0097,334.5519,17119.0
2021-08-20 12:20:00,351.7,352.8,351.47,352.8,36613.0,334.5138,335.5601,334.2951,335.5601,36613.0
2021-08-20 12:30:00,352.69,352.69,349.32,349.32,41607.0,335.4554,335.4554,332.2501,332.2501,41607.0
2021-08-20 12:40:00,349.27,350.44,349.24,350.3,34746.0,332.2026,333.3154,332.174,333.1822,34746.0
2021-08-20 12:50:00,350.19,350.61,349.34,349.61,20300.0,333.0776,333.4771,332.2691,332.5259,20300.0
2021-08-20 13:00:00,349.61,351.97,349.6,351.27,27305.0,332.5259,334.7706,332.5164,334.1048,27305.0
2021-08-20 13:10:00,351.4,352.27,350.91,351.82,24205.0,334.2285,335.056,333.7624,334.628,24205.0
2021-08-20 13:20:00,351.79,351.79,350.76,350.76,17918.0,334.5994,334.5994,333.6198,333.6198,17918.0
2021-08-20 13:30:00,350.86,351.48,350.5,350.63,19525.0,333.7149,334.3046,333.3725,333.4961,19525.0
2021-08-20 13:40:00,350.53,351.0,350.44,350.66,10186.0,333.401,333.848,333.3154,333.5246,10186.0
2021-08-20 13:50:00,350.77,351.58,350.64,350.9,12588.0,333.6293,334.3997,333.5056,333.7529,12588.0
2021-08-20 14:00:00,351.07,351.82,351.07,351.32,17125.0,333.9146,334.628,333.9146,334.1524,17125.0
2021-08-20 14:10:00,351.41,352.47,351.33,352.24,27077.0,334.238,335.2462,334.1619,335.0274,27077.0
2021-08-20 14:20:00,352.11,352.21,351.12,351.26,18654.0,334.9038,334.9989,333.9622,334.0953,18654.0
2021-08-20 14:30:00,351.32,351.41,350.32,350.75,23051.0,334.1524,334.238,333.2013,333.6102,23051.0
2021-08-20 14:40:00,350.71,351.39,350.62,350.68,14925.0,333.5722,334.219,333.4866,333.5437,14925.0
2021-08-20 14:50:00,350.68,351.14,350.6,351.12,16458.0,333.5437,333.9812,333.4676,333.9622,16458.0
2021-08-20 15:00:00,351.0,351.32,350.74,351.08,16428.0,333.848,334.1524,333.6007,333.9241,16428.0
2021-08-20 15:10:00,351.07,351.99,350.97,351.87,24157.0,333.9146,334.7896,333.8195,334.6755,24157.0
2021-08-20 15:20:00,351.84,352.4,351.59,351.69,33120.0,334.647,335.1796,334.4092,334.5043,33120.0
2021-08-20 15:30:00,351.61,351.72,351.13,351.54,44411.0,334.4282,334.5328,333.9717,334.3616,44411.0
2021-08-20 15:40:00,351.63,352.36,351.47,352.12,54900.0,334.4472,335.1416,334.2951,334.9133,54900.0
2021-08-20 15:50:00,352.23,352.3,351.28,351.44,146353.0,335.0179,335.0845,334.1143,334.2665,146353.0
2021-08-23 09:30:00,354.15,355.77,352.82,352.85,74479.0,336.8441,338.3849,335.5791,335.6076,74479.0
2021-08-23 09:40:00,353.28,355.3,352.25,355.3,40568.0,336.0166,337.9379,335.0369,337.9379,40568.0
2021-08-23 09:50:00,355.39,358.61,355.39,356.75,48866.0,338.0235,341.0862,338.0235,339.317,48866.0
2021-08-23 10:00:00,356.81,358.0,356.11,358.0,32668.0,339.3741,340.506,338.7083,340.506,32668.0
2021-08-23 10:10:00,358.0,359.87,357.97,359.18,53835.0,340.506,342.2846,340.4774,341.6283,53835.0
2021-08-23 10:20:00,359.32,360.27,358.54,360.26,46401.0,341.7615,342.665,341.0196,342.6555,46401.0
2021-08-23 10:30:00,359.96,360.5,359.42,360.5,37047.0,342.3702,342.8838,341.8566,342.8838,37047.0
2021-08-23 10:40:00,360.32,360.58,359.67,360.33,21313.0,342.7126,342.9599,342.0944,342.7221,21313.0
2021-08-23 10:50:00,360.45,362.02,360.33,361.55,33716.0,342.8362,344.3295,342.7221,343.8825,33716.0
2021-08-23 11:00:00,361.55,362.4,361.17,361.47,34364.0,343.8825,344.691,343.5211,343.8064,34364.0
2021-08-23 11:10:00,361.4,361.4,360.35,360.99,22688.0,343.7398,343.7398,342.7411,343.3499,22688.0
2021-08-23 11:20:00,360.96,361.75,360.96,361.16,25813.0,343.3213,344.0727,343.3213,343.5115,25813.0
2021-08-23 11:30:00,361.23,361.77,360.96,361.04,22697.0,343.5781,344.0917,343.3213,343.3974,22697.0
2021-08-23 11:40:00,360.9,361.41,360.79,360.95,17245.0,343.2642,343.7493,343.1596,343.3118,17245.0
2021-08-23 11:50:00,360.96,361.61,360.83,361.49,14531.0,343.3213,343.9396,343.1977,343.8254,14531.0
2021-08-23 12:00:00,361.62,362.0,361.37,361.74,16743.0,343.9491,344.3105,343.7113,344.0632,16743.0
2021-08-23 12:10:00,361.75,362.15,361.67,362.12,19267.0,344.0727,344.4532,343.9966,344.4246,19267.0
2021-08-23 12:20:00,362.2,362.23,361.51,361.78,19333.0,344.5007,344.5293,343.8444,344.1012,19333.0
2021-08-23 12:30:00,361.94,362.11,361.65,361.93,13946.0,344.2534,344.4151,343.9776,344.2439,13946.0
2021-08-23 12:40:00,361.92,361.92,360.57,360.84,17955.0,344.2344,344.2344,342.9504,343.2072,17955.0
2021-08-23 12:50:00,360.84,361.59,360.84,361.51,13617.0,343.2072,343.9205,343.2072,343.8444,13617.0
2021-08-23 13:00:00,361.53,361.71,361.0,361.53,16195.0,343.8635,344.0347,343.3594,343.8635,16195.0
2021-08-23 13:10:00,361.63,361.83,361.05,361.15,18258.0,343.9586,344.1488,343.4069,343.502,18258.0
2021-08-23 13:20:00,361.05,361.42,360.95,361.42,12789.0,343.4069,343.7588,343.3118,343.7588,12789.0
2021-08-23 13:30:00,361.49,361.52,360.22,360.43,21688.0,343.8254,343.854,342.6175,342.8172,21688.0
2021-08-23 13:40:00,360.43,360.75,360.26,360.73,12430.0,342.8172,343.1216,342.6555,343.1026,12430.0
2021-08-23 13:50:00,360.65,361.43,360.42,361.41,16454.0,343.0265,343.7684,342.8077,343.7493,16454.0
2021-08-23 14:00:00,361.29,361.65,361.05,361.27,28226.0,343.6352,343.9776,343.4069,343.6162,28226.0
2021-08-23 14:10:00,361.27,361.45,360.69,361.24,29997.0,343.6162,343.7874,343.0645,343.5876,29997.0
2021-08-23 14:20:00,361.34,361.44,361.0,361.38,16993.0,343.6827,343.7779,343.3594,343.7208,16993.0
2021-08-23 14:30:00,361.3,361.68,361.25,361.53,31912.0,343.6447,344.0061,343.5971,343.8635,31912.0
2021-08-23 14:40:00,361.56,362.4,361.42,362.21,18853.0,343.892,344.691,343.7588,344.5102,18853.0
2021-08-23 14:50:00,362.2,362.74,362.1,362.34,29562.0,344.5007,345.0143,344.4056,344.6339,29562.0
2021-08-23 15:00:00,362.34,362.95,362.17,362.68,24836.0,344.6339,345.2141,344.4722,344.9573,24836.0
2021-08-23 15:10:00,362.62,363.14,362.49,362.81,23602.0,344.9002,345.3948,344.7766,345.0809,23602.0
2021-08-23 15:20:00,362.81,363.14,362.58,362.7,30954.0,345.0809,345.3948,344.8622,344.9763,30954.0
2021-08-23 15:30:00,362.66,363.24,362.53,362.71,32642.0,344.9382,345.4899,344.8146,344.9858,32642.0
2021-08-23 15:40:00,362.78,363.16,362.6,363.04,59758.0,345.0524,345.4138,344.8812,345.2997,59758.0
2021-08-23 15:50:00,363.03,363.03,362.45,362.79,144799.0,345.2902,345.2902,344.7385,345.0619,144799.0
2021-08-24 09:30:00,365.0,369.68,364.98,368.18,79668.0,347.1639,351.6152,347.1449,350.1885,79668.0
2021-08-24 09:40:00,368.42,371.18,368.42,370.9,43919.0,350.4168,353.0419,350.4168,352.7756,43919.0
2021-08-24 09:50:00,371.08,372.95,370.31,372.48,45803.0,352.9468,354.7254,352.2144,354.2784,45803.0
2021-08-24 10:00:00,372.84,373.0,368.09,369.03,54773.0,354.6208,354.773,350.1029,350.997,54773.0
2021-08-24 10:10:00,369.16,369.24,366.28,368.83,85894.0,351.1206,351.1967,348.3814,350.8067,85894.0
2021-08-24 10:20:00,368.54,368.54,367.3,368.5,28094.0,350.5309,350.5309,349.3515,350.4929,28094.0
2021-08-24 10:30:00,368.34,368.41,366.21,366.81,49318.0,350.3407,350.4073,348.3148,348.8855,49318.0
2021-08-24 10:40:00,366.5,366.88,365.52,366.82,22558.0,348.5906,348.952,347.6585,348.895,22558.0
2021-08-24 10:50:00,366.97,367.67,366.87,367.61,16505.0,349.0376,349.7034,348.9425,349.6464,16505.0
2021-08-24 11:00:00,367.51,367.78,366.63,366.76,17110.0,349.5512,349.8081,348.7142,348.8379,17110.0
2021-08-24 11:10:00,366.82,367.95,366.82,367.15,12339.0,348.895,349.9697,348.895,349.2088,12339.0
2021-08-24 11:20:00,367.05,367.18,366.25,366.5,14798.0,349.1137,349.2374,348.3528,348.5906,14798.0
2021-08-24 11:30:00,366.31,366.36,365.5,365.82,27989.0,348.4099,348.4574,347.6395,347.9438,27989.0
2021-08-24 11:40:00,365.74,365.75,365.1,365.63,17480.0,347.8677,347.8772,347.259,347.7631,17480.0
2021-08-24 11:50:00,365.62,366.1,365.58,365.59,9215.0,347.7536,348.2101,347.7156,347.7251,9215.0
2021-08-24 12:00:00,365.74,365.95,365.29,365.61,21055.0,347.8677,348.0675,347.4397,347.7441,21055.0
2021-08-24 12:10:00,365.65,365.69,365.13,365.34,9944.0,347.7821,347.8202,347.2875,347.4873,9944.0
2021-08-24 12:20:00,365.31,365.72,365.23,365.47,10756.0,347.4588,347.8487,347.3827,347.6109,10756.0
2021-08-24 12:30:00,365.54,367.04,365.53,366.42,18096.0,347.6775,349.1042,347.668,348.5145,18096.0
2021-08-24 12:40:00,366.44,366.47,366.16,366.42,15047.0,348.5335,348.5621,348.2672,348.5145,15047.0
2021-08-24 12:50:00,366.42,366.64,365.82,365.88,24434.0,348.5145,348.7238,347.9438,348.0009,24434.0
2021-08-24 13:00:00,366.02,366.2,365.93,366.06,11605.0,348.1341,348.3053,348.0485,348.1721,11605.0
2021-08-24 13:10:00,366.05,366.47,366.05,366.21,11749.0,348.1626,348.5621,348.1626,348.3148,11749.0
2021-08-24 13:20:00,366.02,366.32,365.39,365.55,10220.0,348.1341,348.4194,347.5348,347.687,10220.0
2021-08-24 13:30:00,365.74,366.04,365.23,365.57,12609.0,347.8677,348.1531,347.3827,347.706,12609.0
2021-08-24 13:40:00,365.45,365.59,365.2,365.4,9345.0,347.5919,347.7251,347.3541,347.5444,9345.0
2021-08-24 13:50:00,365.41,365.47,365.07,365.4,13622.0,347.5539,347.6109,347.2305,347.5444,13622.0
2021-08-24 14:00:00,365.46,367.37,365.46,366.92,49995.0,347.6014,349.4181,347.6014,348.9901,49995.0
2021-08-24 14:10:00,366.94,367.41,366.86,367.13,17509.0,349.0091,349.4561,348.933,349.1898,17509.0
2021-08-24 14:20:00,367.07,367.13,366.87,367.0,11420.0,349.1327,349.1898,348.9425,349.0662,11420.0
2021-08-24 14:30:00,367.01,367.32,366.87,367.17,12679.0,349.0757,349.3705,348.9425,349.2279,12679.0
2021-08-24 14:40:00,367.17,367.33,367.08,367.22,12787.0,349.2279,349.38,349.1423,349.2754,12787.0
2021-08-24 14:50:00,367.21,367.64,367.11,367.3,18805.0,349.2659,349.6749,349.1708,349.3515,18805.0
2021-08-24 15:00:00,367.41,367.54,366.84,366.84,15540.0,349.4561,349.5798,348.914,348.914,15540.0
2021-08-24 15:10:00,366.75,367.47,366.75,367.39,15415.0,348.8284,349.5132,348.8284,349.4371,15415.0
2021-08-24 15:20:00,367.48,367.48,366.88,367.36,16211.0,349.5227,349.5227,348.952,349.4086,16211.0
2021-08-24 15:30:00,367.28,367.41,366.84,367.03,28348.0,349.3325,349.4561,348.914,349.0947,28348.0
2021-08-24 15:40:00,367.02,367.88,366.96,367.69,42660.0,349.0852,349.9032,349.0281,349.7224,42660.0
2021-08-24 15:50:00,367.64,368.18,367.46,368.04,84945.0,349.6749,350.1885,349.5037,350.0553,84945.0
2021-08-25 09:30:00,369.0,369.6,367.77,369.6,33427.0,350.9684,351.5391,349.7985,351.5391,33427.0
2021-08-25 09:40:00,369.64,370.99,368.75,370.79,16443.0,351.5772,352.8612,350.7307,352.671,16443.0
2021-08-25 09:50:00,370.99,371.65,370.72,371.4,20184.0,352.8612,353.4889,352.6044,353.2512,20184.0
2021-08-25 10:00:00,371.67,372.0,370.59,371.26,11553.0,353.508,353.8218,352.4807,353.118,11553.0
2021-08-25 10:10:00,371.25,372.34,371.13,372.05,11468.0,353.1085,354.1452,352.9944,353.8694,11468.0
2021-08-25 10:20:00,372.25,372.59,371.78,372.33,20864.0,354.0596,354.383,353.6126,354.1357,20864.0
2021-08-25 10:30:00,372.42,373.2,372.08,373.2,18905.0,354.2213,354.9632,353.8979,354.9632,18905.0
2021-08-25 10:40:00,373.11,374.57,372.91,374.42,19245.0,354.8776,356.2663,354.6874,356.1236,19245.0
2021-08-25 10:50:00,374.27,374.51,373.81,373.97,12221.0,355.9809,356.2092,355.5434,355.6956,12221.0
2021-08-25 11:00:00,374.07,374.07,373.43,373.55,14645.0,355.7907,355.7907,355.182,355.2961,14645.0
2021-08-25 11:10:00,373.61,373.85,372.35,372.81,12813.0,355.3532,355.5814,354.1547,354.5923,12813.0
2021-08-25 11:20:00,372.81,373.58,372.81,373.58,9342.0,354.5923,355.3246,354.5923,355.3246,9342.0
2021-08-25 11:30:00,373.58,374.45,373.25,374.07,26193.0,355.3246,356.1521,355.0108,355.7907,26193.0
2021-08-25 11:40:00,374.18,375.51,374.06,375.3,22881.0,355.8953,357.1603,355.7812,356.9606,22881.0
2021-08-25 11:50:00,375.41,376.65,375.4,376.47,23475.0,357.0652,358.2446,357.0557,358.0734,23475.0
2021-08-25 12:00:00,376.54,377.33,376.52,377.33,28373.0,358.14,358.8914,358.121,358.8914,28373.0
2021-08-25 12:10:00,377.32,378.23,377.19,377.77,38031.0,358.8819,359.7474,358.7582,359.3099,38031.0
2021-08-25 12:20:00,377.78,378.33,377.78,378.17,27608.0,359.3194,359.8425,359.3194,359.6903,27608.0
2021-08-25 12:30:00,378.1,378.2,377.12,377.38,19307.0,359.6238,359.7189,358.6916,358.9389,19307.0
2021-08-25 12:40:00,377.55,377.63,377.07,377.18,12497.0,359.1006,359.1767,358.6441,358.7487,12497.0
2021-08-25 12:50:00,377.18,377.41,377.18,377.25,9690.0,358.7487,358.9675,358.7487,358.8153,9690.0
2021-08-25 13:00:00,377.28,378.6,377.28,378.6,20379.0,358.8438,360.0993,358.8438,360.0993,20379.0
2021-08-25 13:10:00,378.68,379.1,378.45,378.74,22040.0,360.1754,360.5749,359.9567,360.2325,22040.0
2021-08-25 13:20:00,378.73,379.31,378.68,378.99,31085.0,360.223,360.7746,360.1754,360.4703,31085.0
2021-08-25 13:30:00,379.06,379.22,378.8,378.95,15643.0,360.5368,360.689,360.2895,360.4322,15643.0
2021-08-25 13:40:00,378.95,379.18,378.66,378.81,11897.0,360.4322,360.651,360.1564,360.2991,11897.0
2021-08-25 13:50:00,378.92,378.94,377.4,377.5,376622.0,360.4037,360.4227,358.958,359.0531,376622.0
2021-08-25 14:00:00,377.58,377.76,377.0,377.23,11824.0,359.1292,359.3004,358.5775,358.7963,11824.0
2021-08-25 14:10:00,377.16,378.0,377.16,377.93,6838.0,358.7297,359.5286,358.7297,359.4621,6838.0
2021-08-25 14:20:00,377.91,378.02,377.66,377.72,11339.0,359.443,359.5477,359.2053,359.2623,11339.0
2021-08-25 14:30:00,377.72,377.81,377.18,377.33,8248.0,359.2623,359.3479,358.7487,358.8914,8248.0
2021-08-25 14:40:00,377.33,377.4,376.61,376.61,7330.0,358.8914,358.958,358.2066,358.2066,7330.0
2021-08-25 14:50:00,376.5,377.04,376.5,376.8,14024.0,358.1019,358.6156,358.1019,358.3873,14024.0
2021-08-25 15:00:00,376.82,377.12,376.51,376.67,11968.0,358.4063,358.6916,358.1115,358.2636,11968.0
2021-08-25 15:10:00,376.68,376.76,376.41,376.43,8691.0,358.2731,358.3492,358.0163,358.0354,8691.0
2021-08-25 15:20:00,376.37,376.61,376.15,376.27,14841.0,357.9783,358.2066,357.769,357.8832,14841.0
2021-08-25 15:30:00,376.34,377.05,376.32,376.65,21722.0,357.9498,358.6251,357.9307,358.2446,21722.0
2021-08-25 15:40:00,376.66,376.78,375.62,375.62,30847.0,358.2541,358.3683,357.2649,357.2649,30847.0
2021-08-25 15:50:00,375.75,376.69,375.62,376.49,80116.0,357.3886,358.2827,357.2649,358.0924,80116.0
2021-08-26 09:30:00,375.29,378.59,375.06,377.54,62032.0,356.9511,360.0898,356.7323,359.0911,62032.0
2021-08-26 09:40:00,377.35,379.41,376.99,379.41,18724.0,358.9104,360.8697,358.568,360.8697,18724.0
2021-08-26 09:50:00,378.88,379.86,378.23,379.81,17402.0,360.3656,361.2977,359.7474,361.2502,17402.0
2021-08-26 10:00:00,379.67,380.7,379.38,380.27,31747.0,361.117,362.0967,360.8412,361.6877,31747.0
2021-08-26 10:10:00,380.29,381.42,379.6,380.06,31627.0,361.7067,362.7815,361.0505,361.488,31627.0
2021-08-26 10:20:00,380.12,381.27,379.34,381.03,49504.0,361.545,362.6388,360.8032,362.4106,49504.0
2021-08-26 10:30:00,381.09,381.4,380.45,380.97,17398.0,362.4676,362.7625,361.8589,362.3535,17398.0
2021-08-26 10:40:00,380.92,381.01,379.9,380.12,19164.0,362.306,362.3916,361.3358,361.545,19164.0
2021-08-26 10:50:00,379.9,380.04,378.98,379.43,22899.0,361.3358,361.469,360.4608,360.8888,22899.0
2021-08-26 11:00:00,379.31,380.61,379.19,380.61,24993.0,360.7746,362.0111,360.6605,362.0111,24993.0
2021-08-26 11:10:00,380.64,381.97,380.42,381.49,19439.0,362.0396,363.3046,361.8304,362.8481,19439.0
2021-08-26 11:20:00,381.64,382.27,381.5,381.86,22187.0,362.9908,363.59,362.8576,363.2,22187.0
2021-08-26 11:30:00,381.76,382.88,381.54,382.84,20019.0,363.1049,364.1702,362.8957,364.1321,20019.0
2021-08-26 11:40:00,382.62,382.97,381.79,381.89,14624.0,363.9229,364.2558,363.1334,363.2286,14624.0
2021-08-26 11:50:00,381.95,382.01,381.66,381.99,12890.0,363.2856,363.3427,363.0098,363.3237,12890.0
2021-08-26 12:00:00,382.05,382.15,381.14,381.41,50410.0,363.3807,363.4758,362.5152,362.772,50410.0
2021-08-26 12:10:00,381.2,381.63,380.64,381.45,11089.0,362.5723,362.9813,362.0396,362.8101,11089.0
2021-08-26 12:20:00,381.52,381.8,381.44,381.54,5958.0,362.8766,363.1429,362.8005,362.8957,5958.0
2021-08-26 12:30:00,381.49,381.62,380.85,381.25,21202.0,362.8481,362.9717,362.2394,362.6198,21202.0
2021-08-26 12:40:00,381.16,382.59,381.0,382.5,14042.0,362.5342,363.8943,362.382,363.8087,14042.0
2021-08-26 12:50:00,382.51,382.51,381.28,382.0,11836.0,363.8183,363.8183,362.6484,363.3332,11836.0
2021-08-26 13:00:00,381.95,382.42,381.52,381.52,16680.0,363.2856,363.7327,362.8766,362.8766,16680.0
2021-08-26 13:10:00,381.63,381.63,381.14,381.21,13899.0,362.9813,362.9813,362.5152,362.5818,13899.0
2021-08-26 13:20:00,381.27,381.57,381.14,381.25,13771.0,362.6388,362.9242,362.5152,362.6198,13771.0
2021-08-26 13:30:00,381.25,381.26,380.6,380.6,13523.0,362.6198,362.6293,362.0016,362.0016,13523.0
2021-08-26 13:40:00,380.46,380.84,380.35,380.66,10498.0,361.8684,362.2299,361.7638,362.0587,10498.0
2021-08-26 13:50:00,380.61,381.25,380.52,380.78,13899.0,362.0111,362.6198,361.9255,362.1728,13899.0
2021-08-26 14:00:00,380.63,380.74,380.1,380.1,8466.0,362.0301,362.1347,361.526,361.526,8466.0
2021-08-26 14:10:00,380.1,380.18,379.54,379.58,15067.0,361.526,361.6021,360.9934,361.0314,15067.0
2021-08-26 14:20:00,379.64,379.78,378.73,378.77,14430.0,361.0885,361.2217,360.223,360.261,14430.0
2021-08-26 14:30:00,378.75,379.16,378.29,379.07,10628.0,360.242,360.632,359.8045,360.5464,10628.0
2021-08-26 14:40:00,379.22,379.32,378.84,378.92,7916.0,360.689,360.7841,360.3276,360.4037,7916.0
2021-08-26 14:50:00,378.99,379.65,378.99,379.44,8155.0,360.4703,361.098,360.4703,360.8983,8155.0
2021-08-26 15:00:00,379.38,379.47,378.94,379.1,8832.0,360.8412,360.9268,360.4227,360.5749,8832.0
2021-08-26 15:10:00,379.2,379.8,378.89,379.74,12406.0,360.67,361.2407,360.3751,361.1836,12406.0
2021-08-26 15:20:00,379.8,380.02,379.28,379.75,17160.0,361.2407,361.4499,360.7461,361.1931,17160.0
2021-08-26 15:30:00,379.85,380.04,379.52,379.85,31016.0,361.2882,361.469,360.9744,361.2882,31016.0
2021-08-26 15:40:00,379.97,380.15,379.13,379.32,40612.0,361.4024,361.5736,360.6034,360.7841,40612.0
2021-08-26 15:50:00,379.5,380.05,379.33,379.72,141048.0,360.9553,361.4785,360.7936,361.1646,141048.0
2021-08-27 09:30:00,380.08,382.66,380.01,382.47,39421.0,361.507,363.9609,361.4404,363.7802,39421.0
2021-08-27 09:40:00,382.4,382.89,380.67,380.68,17213.0,363.7136,364.1797,362.0682,362.0777,17213.0
2021-08-27 09:50:00,380.83,381.8,380.57,381.8,18119.0,362.2203,363.1429,361.9731,363.1429,18119.0
2021-08-27 10:00:00,381.58,381.77,380.46,381.33,29816.0,362.9337,363.1144,361.8684,362.6959,29816.0
2021-08-27 10:10:00,381.17,381.99,380.78,381.79,18400.0,362.5437,363.3237,362.1728,363.1334,18400.0
2021-08-27 10:20:00,381.87,382.8,381.7,382.06,22318.0,363.2095,364.0941,363.0478,363.3902,22318.0
2021-08-27 10:30:00,382.09,382.64,380.59,381.05,19847.0,363.4188,363.9419,361.9921,362.4296,19847.0
2021-08-27 10:40:00,381.12,381.15,380.48,380.82,14886.0,362.4962,362.5247,361.8875,362.2108,14886.0
2021-08-27 10:50:00,380.89,381.09,379.85,379.85,19773.0,362.2774,362.4676,361.2882,361.2882,19773.0
2021-08-27 11:00:00,379.94,380.12,379.04,379.58,18630.0,361.3738,361.545,360.5178,361.0314,18630.0
2021-08-27 11:10:00,379.3,380.06,379.11,379.75,15939.0,360.7651,361.488,360.5844,361.1931,15939.0
2021-08-27 11:20:00,379.85,380.06,379.33,379.65,16404.0,361.2882,361.488,360.7936,361.098,16404.0
2021-08-27 11:30:00,379.8,380.44,379.79,380.37,14145.0,361.2407,361.8494,361.2312,361.7828,14145.0
2021-08-27 11:40:00,380.52,380.55,379.76,379.88,7982.0,361.9255,361.954,361.2026,361.3168,7982.0
2021-08-27 11:50:00,379.62,379.77,379.01,379.14,13700.0,361.0695,361.2121,360.4893,360.6129,13700.0
2021-08-27 12:00:00,379.22,379.29,378.76,379.05,8306.0,360.689,360.7556,360.2515,360.5273,8306.0
2021-08-27 12:10:00,379.15,379.15,378.53,378.72,8990.0,360.6224,360.6224,360.0327,360.2135,8990.0
2021-08-27 12:20:00,378.68,378.86,378.35,378.86,9659.0,360.1754,360.3466,359.8615,360.3466,9659.0
2021-08-27 12:30:00,378.8,378.8,378.32,378.61,9177.0,360.2895,360.2895,359.833,360.1088,9177.0
2021-08-27 12:40:00,378.63,378.81,378.42,378.71,14605.0,360.1279,360.2991,359.9281,360.2039,14605.0
2021-08-27 12:50:00,378.74,378.78,378.44,378.53,7959.0,360.2325,360.2705,359.9471,360.0327,7959.0
2021-08-27 13:00:00,378.44,379.48,378.11,379.48,24137.0,359.9471,360.9363,359.6333,360.9363,24137.0
2021-08-27 13:10:00,379.53,379.69,379.42,379.63,8709.0,360.9839,361.1361,360.8793,361.079,8709.0
2021-08-27 13:20:00,379.52,380.03,379.52,379.71,6885.0,360.9744,361.4594,360.9744,361.1551,6885.0
2021-08-27 13:30:00,379.78,379.91,379.57,379.66,7979.0,361.2217,361.3453,361.0219,361.1075,7979.0
2021-08-27 13:40:00,379.66,380.34,379.56,380.34,5902.0,361.1075,361.7543,361.0124,361.7543,5902.0
2021-08-27 13:50:00,380.35,380.66,380.16,380.49,9479.0,361.7638,362.0587,361.5831,361.897,9479.0
2021-08-27 14:00:00,380.55,380.55,380.11,380.28,11420.0,361.954,361.954,361.5355,361.6972,11420.0
2021-08-27 14:10:00,380.27,380.36,380.03,380.24,11433.0,361.6877,361.7733,361.4594,361.6592,11433.0
2021-08-27 14:20:00,380.28,380.41,380.09,380.32,8119.0,361.6972,361.8209,361.5165,361.7353,8119.0
2021-08-27 14:30:00,380.29,380.4,380.04,380.06,9731.0,361.7067,361.8114,361.469,361.488,9731.0
2021-08-27 14:40:00,380.01,380.08,379.23,379.32,13330.0,361.4404,361.507,360.6985,360.7841,13330.0
2021-08-27 14:50:00,379.36,379.86,379.22,379.8,10747.0,360.8222,361.2977,360.689,361.2407,10747.0
2021-08-27 15:00:00,379.8,380.23,379.8,380.12,12058.0,361.2407,361.6497,361.2407,361.545,12058.0
2021-08-27 15:10:00,380.12,380.35,380.06,380.17,11601.0,361.545,361.7638,361.488,361.5926,11601.0
2021-08-27 15:20:00,380.06,380.28,379.93,379.94,9952.0,361.488,361.6972,361.3643,361.3738,9952.0
2021-08-27 15:30:00,379.95,380.08,379.65,379.7,17714.0,361.3834,361.507,361.098,361.1456,17714.0
2021-08-27 15:40:00,379.74,379.88,379.14,379.15,32613.0,361.1836,361.3168,360.6129,360.6224,32613.0
2021-08-27 15:50:00,379.29,379.6,378.96,379.33,87158.0,360.7556,361.0505,360.4417,360.7936,87158.0
2021-08-30 09:30:00,381.0,381.94,378.38,378.73,59413.0,362.382,363.2761,359.8901,360.223,59413.0
2021-08-30 09:40:00,378.67,379.27,376.75,379.06,33383.0,360.1659,360.7366,358.3397,360.5368,33383.0
2021-08-30 09:50:00,379.11,381.57,379.11,381.31,38491.0,360.5844,362.9242,360.5844,362.6769,38491.0
2021-08-30 10:00:00,381.16,381.3,380.39,380.69,21689.0,362.5342,362.6674,361.8019,362.0872,21689.0
2021-08-30 10:10:00,380.81,381.16,380.3,381.05,16162.0,362.2013,362.5342,361.7162,362.4296,16162.0
2021-08-30 10:20:00,380.92,381.79,380.39,381.5,20199.0,362.306,363.1334,361.8019,362.8576,20199.0
2021-08-30 10:30:00,381.54,382.22,381.11,382.19,23453.0,362.8957,363.5424,362.4867,363.5139,23453.0
2021-08-30 10:40:00,382.15,382.15,381.53,381.64,17785.0,363.4758,363.4758,362.8861,362.9908,17785.0
2021-08-30 10:50:00,381.64,382.24,381.28,381.46,19195.0,362.9908,363.5614,362.6484,362.8196,19195.0
2021-08-30 11:00:00,381.47,381.54,381.09,381.54,11350.0,362.8291,362.8957,362.4676,362.8957,11350.0
2021-08-30 11:10:00,381.6,382.01,381.09,381.16,19479.0,362.9527,363.3427,362.4676,362.5342,19479.0
2021-08-30 11:20:00,381.12,381.48,380.78,381.05,21001.0,362.4962,362.8386,362.1728,362.4296,21001.0
2021-08-30 11:30:00,381.06,381.48,380.88,381.42,9449.0,362.4391,362.8386,362.2679,362.7815,9449.0
2021-08-30 11:40:00,381.46,381.89,381.09,381.19,20245.0,362.8196,363.2286,362.4676,362.5628,20245.0
2021-08-30 11:50:00,381.14,381.76,381.14,381.55,37218.0,362.5152,363.1049,362.5152,362.9052,37218.0
2021-08-30 12:00:00,381.57,381.84,381.45,381.66,25112.0,362.9242,363.181,362.8101,363.0098,25112.0
2021-08-30 12:10:00,381.6,381.7,380.96,380.97,18218.0,362.9527,363.0478,362.344,362.3535,18218.0
2021-08-30 12:20:00,380.97,381.18,380.58,381.04,20228.0,362.3535,362.5532,361.9826,362.4201,20228.0
2021-08-30 12:30:00,381.07,381.08,380.64,380.67,8556.0,362.4486,362.4581,362.0396,362.0682,8556.0
2021-08-30 12:40:00,380.69,380.78,380.58,380.71,5054.0,362.0872,362.1728,361.9826,362.1062,5054.0
2021-08-30 12:50:00,380.75,380.93,380.54,380.75,5958.0,362.1443,362.3155,361.9445,362.1443,5958.0
2021-08-30 13:00:00,380.75,380.97,380.66,380.83,7091.0,362.1443,362.3535,362.0587,362.2203,7091.0
2021-08-30 13:10:00,380.93,380.96,380.57,380.78,15454.0,362.3155,362.344,361.9731,362.1728,15454.0
2021-08-30 13:20:00,380.79,380.93,380.66,380.74,9315.0,362.1823,362.3155,362.0587,362.1347,9315.0
2021-08-30 13:30:00,380.8,380.83,380.67,380.76,11271.0,362.1918,362.2203,362.0682,362.1538,11271.0
2021-08-30 13:40:00,380.83,381.3,380.77,381.28,38110.0,362.2203,362.6674,362.1633,362.6484,38110.0
2021-08-30 13:50:00,381.23,382.2,381.19,382.09,41785.0,362.6008,363.5234,362.5628,363.4188,41785.0
2021-08-30 14:00:00,382.09,382.5,381.89,382.37,28039.0,363.4188,363.8087,363.2286,363.6851,28039.0
2021-08-30 14:10:00,382.37,382.66,382.29,382.34,12955.0,363.6851,363.9609,363.609,363.6566,12955.0
2021-08-30 14:20:00,382.34,382.73,382.33,382.66,12912.0,363.6566,364.0275,363.6471,363.9609,12912.0
2021-08-30 14:30:00,382.61,382.92,382.52,382.66,18239.0,363.9134,364.2082,363.8278,363.9609,18239.0
2021-08-30 14:40:00,382.66,383.33,382.66,383.04,22925.0,363.9609,364.5982,363.9609,364.3224,22925.0
2021-08-30 14:50:00,382.97,383.34,382.9,383.31,12960.0,364.2558,364.6077,364.1892,364.5792,12960.0
2021-08-30 15:00:00,383.36,383.64,383.04,383.24,17299.0,364.6267,364.893,364.3224,364.5126,17299.0
2021-08-30 15:10:00,383.24,383.24,382.76,382.98,14936.0,364.5126,364.5126,364.056,364.2653,14936.0
2021-08-30 15:20:00,382.96,383.28,382.9,382.92,17350.0,364.2463,364.5506,364.1892,364.2082,17350.0
2021-08-30 15:30:00,382.84,382.88,381.7,381.7,30582.0,364.1321,364.1702,363.0478,363.0478,30582.0
2021-08-30 15:40:00,381.69,382.08,381.52,381.55,25790.0,363.0383,363.4093,362.8766,362.9052,25790.0
2021-08-30 15:50:00,381.48,381.5,380.74,381.01,56493.0,362.8386,362.8576,362.1347,362.3916,56493.0
2021-08-31 09:30:00,381.0,381.5,378.7,379.26,49181.0,362.382,362.8576,360.1944,360.7271,49181.0
2021-08-31 09:40:00,379.15,379.45,377.38,377.38,14738.0,360.6224,360.9078,358.9389,358.9389,14738.0
2021-08-31 09:50:00,377.43,377.89,376.26,377.49,35880.0,358.9865,359.424,357.8737,359.0436,35880.0
2021-08-31 10:00:00,377.48,378.34,376.31,376.83,24180.0,359.0341,359.852,357.9212,358.4158,24180.0
2021-08-31 10:10:00,376.69,376.69,374.8,375.21,32641.0,358.2827,358.2827,356.485,356.875,32641.0
2021-08-31 10:20:00,375.25,375.25,373.8,374.85,49981.0,356.913,356.913,355.5339,356.5326,49981.0
2021-08-31 10:30:00,374.81,376.72,374.57,376.72,29850.0,356.4945,358.3112,356.2663,358.3112,29850.0
2021-08-31 10:40:00,376.55,378.16,376.48,378.16,24990.0,358.1495,359.6808,358.0829,359.6808,24990.0
2021-08-31 10:50:00,378.15,378.46,377.33,377.34,12432.0,359.6713,359.9662,358.8914,358.9009,12432.0
2021-08-31 11:00:00,377.31,377.67,376.14,376.38,10298.0,358.8724,359.2148,357.7595,357.9878,10298.0
2021-08-31 11:10:00,376.35,377.07,375.95,377.0,9897.0,357.9593,358.6441,357.5788,358.5775,9897.0
2021-08-31 11:20:00,376.91,377.38,376.58,377.33,12381.0,358.4919,358.9389,358.178,358.8914,12381.0
2021-08-31 11:30:00,377.23,377.82,377.08,377.46,13194.0,358.7963,359.3574,358.6536,359.015,13194.0
2021-08-31 11:40:00,377.44,378.15,377.17,377.96,13493.0,358.996,359.6713,358.7392,359.4906,13493.0
2021-08-31 11:50:00,377.96,378.82,377.9,378.61,19752.0,359.4906,360.3086,359.4335,360.1088,19752.0
2021-08-31 12:00:00,378.54,378.83,378.39,378.57,22163.0,360.0423,360.3181,359.8996,360.0708,22163.0
2021-08-31 12:10:00,378.58,378.62,378.12,378.62,20748.0,360.0803,360.1183,359.6428,360.1183,20748.0
2021-08-31 12:20:00,378.77,379.21,378.26,379.18,17476.0,360.261,360.6795,359.7759,360.651,17476.0
2021-08-31 12:30:00,379.19,379.19,378.63,378.67,19439.0,360.6605,360.6605,360.1279,360.1659,19439.0
2021-08-31 12:40:00,378.6,378.86,378.2,378.21,11185.0,360.0993,360.3466,359.7189,359.7284,11185.0
2021-08-31 12:50:00,378.22,379.3,378.1,379.2,12946.0,359.7379,360.7651,359.6238,360.67,12946.0
2021-08-31 13:00:00,379.19,379.47,378.9,379.06,13070.0,360.6605,360.9268,360.3847,360.5368,13070.0
2021-08-31 13:10:00,379.09,379.63,379.08,379.22,10010.0,360.5654,361.079,360.5559,360.689,10010.0
2021-08-31 13:20:00,379.33,379.46,378.81,379.0,8140.0,360.7936,360.9173,360.2991,360.4798,8140.0
2021-08-31 13:30:00,378.9,378.98,377.79,377.97,8128.0,360.3847,360.4608,359.3289,359.5001,8128.0
2021-08-31 13:40:00,377.88,378.15,377.42,377.53,7212.0,359.4145,359.6713,358.977,359.0816,7212.0
2021-08-31 13:50:00,377.46,377.64,377.15,377.38,9987.0,359.015,359.1862,358.7202,358.9389,9987.0
2021-08-31 14:00:00,377.44,377.54,376.52,376.69,12633.0,358.996,359.0911,358.121,358.2827,12633.0
2021-08-31 14:10:00,376.65,377.03,376.5,376.69,16281.0,358.2446,358.606,358.1019,358.2827,16281.0
2021-08-31 14:20:00,376.75,377.53,376.75,377.13,9018.0,358.3397,359.0816,358.3397,358.7012,9018.0
2021-08-31 14:30:00,377.13,377.35,376.82,377.0,18393.0,358.7012,358.9104,358.4063,358.5775,18393.0
2021-08-31 14:40:00,377.0,377.14,376.75,376.98,11345.0,358.5775,358.7107,358.3397,358.5585,11345.0
2021-08-31 14:50:00,377.02,377.43,376.87,377.32,8715.0,358.5965,358.9865,358.4539,358.8819,8715.0
2021-08-31 15:00:00,377.4,377.46,377.04,377.24,9541.0,358.958,359.015,358.6156,358.8058,9541.0
2021-08-31 15:10:00,377.21,377.49,377.13,377.38,17287.0,358.7772,359.0436,358.7012,358.9389,17287.0
2021-08-31 15:20:00,377.38,377.45,377.03,377.32,16640.0,358.9389,359.0055,358.606,358.8819,16640.0
2021-08-31 15:30:00,377.4,378.16,377.35,377.75,25290.0,358.958,359.6808,358.9104,359.2909,25290.0
2021-08-31 15:40:00,377.72,378.4,377.42,378.24,33532.0,359.2623,359.9091,358.977,359.7569,33532.0
2021-08-31 15:50:00,378.16,378.17,377.31,377.93,127969.0,359.6808,359.6903,358.8724,359.4621,127969.0
2021-09-01 09:30:00,378.2,379.67,374.36,374.54,77119.0,359.7189,361.117,356.0665,356.2377,77119.0
2021-09-01 09:40:00,374.36,374.46,372.25,373.57,86430.0,356.0665,356.1616,354.0596,355.3151,86430.0
2021-09-01 09:50:00,373.58,374.07,371.22,371.66,53362.0,355.3246,355.7907,353.08,353.4985,53362.0
2021-09-01 10:00:00,371.75,375.62,370.88,371.38,78687.0,353.5841,357.2649,352.7566,353.2321,78687.0
2021-09-01 10:10:00,371.31,372.12,370.11,370.51,44829.0,353.1656,353.936,352.0242,352.4046,44829.0
2021-09-01 10:20:00,370.41,370.99,369.19,370.19,53267.0,352.3095,352.8612,351.1492,352.1003,53267.0
2021-09-01 10:30:00,370.37,371.41,370.02,370.59,39820.0,352.2715,353.2607,351.9386,352.4807,39820.0
2021-09-01 10:40:00,370.42,371.89,370.32,371.83,38194.0,352.319,353.7172,352.2239,353.6601,38194.0
2021-09-01 10:50:00,371.93,374.29,371.65,374.15,31030.0,353.7553,355.9999,353.4889,355.8668,31030.0
2021-09-01 11:00:00,374.14,374.91,374.04,374.49,28671.0,355.8573,356.5896,355.7622,356.1902,28671.0
2021-09-01 11:10:00,374.47,374.68,373.87,373.87,20490.0,356.1711,356.3709,355.6005,355.6005,20490.0
2021-09-01 11:20:00,373.91,373.91,372.35,372.83,22593.0,355.6385,355.6385,354.1547,354.6113,22593.0
2021-09-01 11:30:00,372.87,373.87,372.85,373.51,22776.0,354.6493,355.6005,354.6303,355.258,22776.0
2021-09-01 11:40:00,373.55,373.8,373.5,373.63,14120.0,355.2961,355.5339,355.2485,355.3722,14120.0
2021-09-01 11:50:00,373.71,374.18,373.66,373.73,13256.0,355.4483,355.8953,355.4007,355.4673,13256.0
2021-09-01 12:00:00,373.73,374.28,373.44,374.16,17194.0,355.4673,355.9904,355.1915,355.8763,17194.0
2021-09-01 12:10:00,374.24,374.24,373.56,373.95,12825.0,355.9524,355.9524,355.3056,355.6765,12825.0
2021-09-01 12:20:00,373.78,374.4,373.72,374.24,14079.0,355.5149,356.1046,355.4578,355.9524,14079.0
2021-09-01 12:30:00,374.21,374.88,374.21,374.65,15136.0,355.9238,356.5611,355.9238,356.3423,15136.0
2021-09-01 12:40:00,374.67,374.68,374.24,374.43,13458.0,356.3614,356.3709,355.9524,356.1331,13458.0
2021-09-01 12:50:00,374.42,374.84,374.36,374.75,8987.0,356.1236,356.5231,356.0665,356.4375,8987.0
2021-09-01 13:00:00,374.77,375.08,374.54,374.68,16601.0,356.4565,356.7513,356.2377,356.3709,16601.0
2021-09-01 13:10:00,374.74,374.93,374.39,374.88,18710.0,356.4279,356.6087,356.095,356.5611,18710.0
2021-09-01 13:20:00,374.81,375.62,374.69,375.4,15739.0,356.4945,357.2649,356.3804,357.0557,15739.0
2021-09-01 13:30:00,375.4,375.47,374.71,375.03,13762.0,357.0557,357.1223,356.3994,356.7038,13762.0
2021-09-01 13:40:00,375.09,375.5,374.76,374.88,11821.0,356.7608,357.1508,356.447,356.5611,11821.0
2021-09-01 13:50:00,374.88,375.13,374.72,375.1,9317.0,356.5611,356.7989,356.4089,356.7704,9317.0
2021-09-01 14:00:00,375.13,375.62,375.0,375.45,16666.0,356.7989,357.2649,356.6752,357.1032,16666.0
2021-09-01 14:10:00,375.39,375.44,375.08,375.12,10810.0,357.0462,357.0937,356.7513,356.7894,10810.0
2021-09-01 14:20:00,375.17,375.65,375.15,375.65,10817.0,356.8369,357.2935,356.8179,357.2935,10817.0
2021-09-01 14:30:00,375.65,376.28,375.39,375.39,18000.0,357.2935,357.8927,357.0462,357.0462,18000.0
2021-09-01 14:40:00,375.37,375.58,374.81,374.81,13680.0,357.0272,357.2269,356.4945,356.4945,13680.0
2021-09-01 14:50:00,374.81,375.46,374.81,375.16,11199.0,356.4945,357.1128,356.4945,356.8274,11199.0
2021-09-01 15:00:00,375.11,375.6,374.88,375.57,30158.0,356.7799,357.2459,356.5611,357.2174,30158.0
2021-09-01 15:10:00,375.49,375.94,375.41,375.58,20186.0,357.1413,357.5693,357.0652,357.2269,20186.0
2021-09-01 15:20:00,375.56,376.16,375.5,375.56,24873.0,357.2079,357.7786,357.1508,357.2079,24873.0
2021-09-01 15:30:00,375.59,376.27,375.42,376.18,33158.0,357.2364,357.8832,357.0747,357.7976,33158.0
2021-09-01 15:40:00,376.14,376.24,375.58,375.98,32681.0,357.7595,357.8546,357.2269,357.6074,32681.0
2021-09-01 15:50:00,375.91,377.1,375.74,376.63,124413.0,357.5408,358.6726,357.3791,358.2256,124413.0
2021-09-02 09:30:00,379.09,379.89,377.95,379.58,52560.0,360.5654,361.3263,359.4811,361.0314,52560.0
2021-09-02 09:40:00,379.93,380.32,378.13,378.13,24700.0,361.3643,361.7353,359.6523,359.6523,24700.0
2021-09-02 09:50:00,378.24,379.29,377.8,379.16,21497.0,359.7569,360.7556,359.3384,360.632,21497.0
2021-09-02 10:00:00,379.3,380.12,379.11,379.68,42530.0,360.7651,361.545,360.5844,361.1265,42530.0
2021-09-02 10:10:00,379.82,380.73,379.31,380.53,19567.0,361.2597,362.1252,360.7746,361.935,19567.0
2021-09-02 10:20:00,380.46,382.2,380.46,382.2,15465.0,361.8684,363.5234,361.8684,363.5234,15465.0
2021-09-02 10:30:00,382.25,383.0,381.95,382.18,15088.0,363.571,364.2843,363.2856,363.5044,15088.0
2021-09-02 10:40:00,382.48,383.57,382.36,382.66,22547.0,363.7897,364.8265,363.6756,363.9609,22547.0
2021-09-02 10:50:00,382.74,383.1,382.47,383.1,6373.0,364.037,364.3794,363.7802,364.3794,6373.0
2021-09-02 11:00:00,383.2,384.19,383.14,384.06,19461.0,364.4745,365.4162,364.4175,365.2925,19461.0
2021-09-02 11:10:00,384.04,384.25,383.21,383.74,13097.0,365.2735,365.4732,364.484,364.9881,13097.0
2021-09-02 11:20:00,383.73,383.78,383.01,383.18,12225.0,364.9786,365.0262,364.2938,364.4555,12225.0
2021-09-02 11:30:00,383.1,383.25,382.6,382.61,8573.0,364.3794,364.5221,363.9039,363.9134,8573.0
2021-09-02 11:40:00,382.71,383.2,382.43,383.12,8613.0,364.0085,364.4745,363.7422,364.3984,8613.0
2021-09-02 11:50:00,383.06,383.83,382.97,383.64,9596.0,364.3414,365.0738,364.2558,364.893,9596.0
2021-09-02 12:00:00,383.73,384.4,383.58,384.0,17151.0,364.9786,365.6159,364.836,365.2354,17151.0
2021-09-02 12:10:00,383.96,384.43,383.72,383.78,25834.0,365.1974,365.6444,364.9691,365.0262,25834.0
2021-09-02 12:20:00,383.9,384.09,383.5,384.05,19943.0,365.1403,365.321,364.7599,365.283,19943.0
2021-09-02 12:30:00,384.05,384.1,383.48,383.9,6859.0,365.283,365.3306,364.7409,365.1403,6859.0
2021-09-02 12:40:00,383.92,384.46,383.86,384.01,8997.0,365.1594,365.673,365.1023,365.245,8997.0
2021-09-02 12:50:00,384.01,384.16,383.65,383.65,9170.0,365.245,365.3876,364.9025,364.9025,9170.0
2021-09-02 13:00:00,383.65,383.81,383.51,383.68,6550.0,364.9025,365.0547,364.7694,364.9311,6550.0
2021-09-02 13:10:00,383.8,383.85,383.16,383.27,18972.0,365.0452,365.0928,364.4365,364.5411,18972.0
2021-09-02 13:20:00,383.37,383.37,382.46,382.61,19962.0,364.6362,364.6362,363.7707,363.9134,19962.0
2021-09-02 13:30:00,382.73,383.3,382.7,383.11,9968.0,364.0275,364.5697,363.999,364.3889,9968.0
2021-09-02 13:40:00,383.13,383.31,382.78,382.94,7222.0,364.408,364.5792,364.0751,364.2272,7222.0
2021-09-02 13:50:00,383.06,383.36,382.85,383.3,10281.0,364.3414,364.6267,364.1416,364.5697,10281.0
2021-09-02 14:00:00,383.31,383.33,382.73,382.73,12234.0,364.5792,364.5982,364.0275,364.0275,12234.0
2021-09-02 14:10:00,382.62,383.02,382.62,382.9,6755.0,363.9229,364.3033,363.9229,364.1892,6755.0
2021-09-02 14:20:00,382.93,382.94,382.44,382.74,6716.0,364.2177,364.2272,363.7517,364.037,6716.0
2021-09-02 14:30:00,382.66,382.9,382.61,382.75,5992.0,363.9609,364.1892,363.9134,364.0465,5992.0
2021-09-02 14:40:00,382.74,382.94,382.67,382.91,7338.0,364.037,364.2272,363.9704,364.1987,7338.0
2021-09-02 14:50:00,382.93,383.2,382.78,383.17,9143.0,364.2177,364.4745,364.0751,364.446,9143.0
2021-09-02 15:00:00,383.14,383.93,383.14,383.81,16544.0,364.4175,365.1689,364.4175,365.0547,16544.0
2021-09-02 15:10:00,383.81,384.08,383.48,383.7,24089.0,365.0547,365.3115,364.7409,364.9501,24089.0
2021-09-02 15:20:00,383.69,383.69,382.93,383.31,22444.0,364.9406,364.9406,364.2177,364.5792,22444.0
2021-09-02 15:30:00,383.39,383.51,383.03,383.13,29391.0,364.6553,364.7694,364.3128,364.408,29391.0
2021-09-02 15:40:00,383.19,383.33,382.65,382.85,20029.0,364.465,364.5982,363.9514,364.1416,20029.0
2021-09-02 15:50:00,382.84,384.99,382.65,384.8,117342.0,364.1321,366.1771,363.9514,365.9964,117342.0
2021-09-03 09:30:00,384.73,385.12,384.0,384.84,51851.0,365.9298,366.3007,365.2354,366.0344,51851.0
2021-09-03 09:40:00,384.69,388.42,384.65,388.42,69377.0,365.8917,369.4395,365.8537,369.4395,69377.0
2021-09-03 09:50:00,388.19,389.48,387.25,387.25,68414.0,369.2207,370.4477,368.3266,368.3266,68414.0
2021-09-03 10:00:00,387.33,387.45,385.19,386.42,23856.0,368.4027,368.5169,366.3673,367.5372,23856.0
2021-09-03 10:10:00,386.49,388.6,386.42,388.48,26398.0,367.6038,369.6107,367.5372,369.4965,26398.0
2021-09-03 10:20:00,388.49,388.76,387.97,388.49,15758.0,369.506,369.7628,369.0114,369.506,15758.0
2021-09-03 10:30:00,388.53,389.08,388.07,388.98,18888.0,369.5441,370.0672,369.1066,369.9721,18888.0
2021-09-03 10:40:00,388.97,389.17,388.08,389.07,21032.0,369.9626,370.1528,369.1161,370.0577,21032.0
2021-09-03 10:50:00,389.05,389.6,388.41,389.1,30511.0,370.0387,370.5618,369.4299,370.0862,30511.0
2021-09-03 11:00:00,389.23,390.23,389.2,390.2,39790.0,370.2099,371.161,370.1813,371.1325,39790.0
2021-09-03 11:10:00,390.15,390.24,389.07,389.26,31882.0,371.0849,371.1705,370.0577,370.2384,31882.0
2021-09-03 11:20:00,389.26,389.5,388.42,389.03,20356.0,370.2384,370.4667,369.4395,370.0196,20356.0
2021-09-03 11:30:00,389.04,389.46,388.85,388.85,13905.0,370.0292,370.4286,369.8484,369.8484,13905.0
2021-09-03 11:40:00,389.07,389.53,388.76,389.41,33405.0,370.0577,370.4952,369.7628,370.3811,33405.0
2021-09-03 11:50:00,389.38,389.39,388.69,389.13,15616.0,370.3525,370.3621,369.6963,370.1148,15616.0
2021-09-03 12:00:00,389.0,389.04,388.26,388.26,21601.0,369.9911,370.0292,369.2873,369.2873,21601.0
2021-09-03 12:10:00,388.31,389.23,388.26,389.17,14748.0,369.3348,370.2099,369.2873,370.1528,14748.0
2021-09-03 12:20:00,389.21,390.22,389.11,389.88,21548.0,370.1909,371.1515,370.0957,370.8281,21548.0
2021-09-03 12:30:00,389.73,390.76,389.6,390.73,20442.0,370.6854,371.6651,370.5618,371.6366,20442.0
2021-09-03 12:40:00,390.73,391.28,390.72,391.14,26137.0,371.6366,372.1597,371.6271,372.0265,26137.0
2021-09-03 12:50:00,391.09,391.09,390.27,390.64,20803.0,371.979,371.979,371.1991,371.551,20803.0
2021-09-03 13:00:00,390.75,391.44,390.72,391.34,11477.0,371.6556,372.3119,371.6271,372.2168,11477.0
2021-09-03 13:10:00,391.4,391.6,391.26,391.6,12682.0,372.2738,372.4641,372.1407,372.4641,12682.0
2021-09-03 13:20:00,391.56,392.23,391.48,392.16,26527.0,372.426,373.0633,372.3499,372.9967,26527.0
2021-09-03 13:30:00,392.27,392.3,391.93,392.3,12502.0,373.1013,373.1299,372.7779,373.1299,12502.0
2021-09-03 13:40:00,392.4,392.7,392.0,392.55,25122.0,373.225,373.5103,372.8445,373.3676,25122.0
2021-09-03 13:50:00,392.58,393.0,392.44,392.98,26926.0,373.3962,373.7957,373.263,373.7766,26926.0
2021-09-03 14:00:00,392.98,392.99,392.26,392.46,25146.0,373.7766,373.7861,373.0918,373.282,25146.0
2021-09-03 14:10:00,392.52,392.7,392.33,392.62,41379.0,373.3391,373.5103,373.1584,373.4342,41379.0
2021-09-03 14:20:00,392.55,392.61,392.36,392.49,11080.0,373.3676,373.4247,373.1869,373.3106,11080.0
2021-09-03 14:30:00,392.52,392.55,391.72,391.95,27587.0,373.3391,373.3676,372.5782,372.797,27587.0
2021-09-03 14:40:00,391.9,391.9,391.43,391.63,14777.0,372.7494,372.7494,372.3024,372.4926,14777.0
2021-09-03 14:50:00,391.65,391.68,391.32,391.43,14546.0,372.5116,372.5402,372.1977,372.3024,14546.0
2021-09-03 15:00:00,391.4,391.76,391.08,391.13,17334.0,372.2738,372.6162,371.9695,372.017,17334.0
2021-09-03 15:10:00,391.13,391.27,390.26,390.29,17686.0,372.017,372.1502,371.1895,371.2181,17686.0
2021-09-03 15:20:00,390.29,390.39,389.79,389.9,24220.0,371.2181,371.3132,370.7425,370.8471,24220.0
2021-09-03 15:30:00,389.9,390.15,389.0,389.26,28281.0,370.8471,371.0849,369.9911,370.2384,28281.0
2021-09-03 15:40:00,389.23,389.52,388.8,389.32,47355.0,370.2099,370.4857,369.8009,370.2955,47355.0
2021-09-03 15:50:00,389.32,389.79,389.22,389.36,103865.0,370.2955,370.7425,370.2004,370.3335,103865.0
2021-09-07 09:30:00,385.46,387.19,378.43,379.18,200648.0,366.6241,368.2696,359.9376,360.651,200648.0
2021-09-07 09:40:00,378.72,379.35,373.52,376.57,173376.0,360.2135,360.8127,355.2676,358.1685,173376.0
2021-09-07 09:50:00,376.21,376.36,372.49,372.67,110945.0,357.8261,357.9688,354.2879,354.4591,110945.0
2021-09-07 10:00:00,372.66,375.11,371.78,371.79,120601.0,354.4496,356.7799,353.6126,353.6221,120601.0
2021-09-07 10:10:00,371.73,373.47,371.71,372.89,82133.0,353.565,355.22,353.546,354.6683,82133.0
2021-09-07 10:20:00,372.86,374.29,372.53,373.97,79504.0,354.6398,355.9999,354.3259,355.6956,79504.0
2021-09-07 10:30:00,373.8,374.34,372.8,373.11,78717.0,355.5339,356.0475,354.5827,354.8776,78717.0
2021-09-07 10:40:00,373.13,373.15,371.12,371.71,61141.0,354.8966,354.9156,352.9848,353.546,61141.0
2021-09-07 10:50:00,371.61,372.2,370.26,371.79,57754.0,353.4509,354.0121,352.1669,353.6221,57754.0
2021-09-07 11:00:00,371.72,372.24,371.2,371.92,36398.0,353.5555,354.0501,353.0609,353.7457,36398.0
2021-09-07 11:10:00,371.91,372.44,371.5,372.21,39757.0,353.7362,354.2403,353.3463,354.0216,39757.0
2021-09-07 11:20:00,372.16,373.15,372.11,372.7,31273.0,353.974,354.9156,353.9265,354.4876,31273.0
2021-09-07 11:30:00,372.89,374.35,372.89,373.48,43917.0,354.6683,356.057,354.6683,355.2295,43917.0
2021-09-07 11:40:00,373.31,373.32,371.86,372.16,32677.0,355.0678,355.0773,353.6887,353.974,32677.0
2021-09-07 11:50:00,372.13,372.34,371.5,372.32,48963.0,353.9455,354.1452,353.3463,354.1262,48963.0
2021-09-07 12:00:00,372.21,373.01,372.01,372.78,37936.0,354.0216,354.7825,353.8313,354.5637,37936.0
2021-09-07 12:10:00,372.9,373.02,371.8,371.99,29030.0,354.6779,354.792,353.6316,353.8123,29030.0
2021-09-07 12:20:00,371.96,372.07,371.2,371.37,29827.0,353.7838,353.8884,353.0609,353.2226,29827.0
2021-09-07 12:30:00,371.43,371.8,371.35,371.41,26303.0,353.2797,353.6316,353.2036,353.2607,26303.0
2021-09-07 12:40:00,371.33,372.72,371.2,372.66,30538.0,353.1846,354.5067,353.0609,354.4496,30538.0
2021-09-07 12:50:00,372.66,374.2,372.44,374.2,39355.0,354.4496,355.9143,354.2403,355.9143,39355.0
2021-09-07 13:00:00,374.14,374.43,372.97,373.5,28293.0,355.8573,356.1331,354.7444,355.2485,28293.0
2021-09-07 13:10:00,373.61,373.92,373.21,373.8,23693.0,355.3532,355.648,354.9727,355.5339,23693.0
2021-09-07 13:20:00,373.75,373.8,372.72,372.88,22191.0,355.4863,355.5339,354.5067,354.6588,22191.0
2021-09-07 13:30:00,372.89,373.47,372.19,372.33,35751.0,354.6683,355.22,354.0026,354.1357,35751.0
2021-09-07 13:40:00,372.39,373.45,372.39,372.92,42829.0,354.1928,355.201,354.1928,354.6969,42829.0
2021-09-07 13:50:00,372.98,373.13,372.76,372.98,30567.0,354.7539,354.8966,354.5447,354.7539,30567.0
2021-09-07 14:00:00,373.02,373.03,371.2,371.43,37182.0,354.792,354.8015,353.0609,353.2797,37182.0
2021-09-07 14:10:00,371.47,371.95,370.97,371.08,35885.0,353.3177,353.7743,352.8422,352.9468,35885.0
2021-09-07 14:20:00,371.15,371.87,370.98,371.81,36454.0,353.0134,353.6982,352.8517,353.6411,36454.0
2021-09-07 14:30:00,371.75,373.46,371.75,373.35,34172.0,353.5841,355.2105,353.5841,355.1059,34172.0
2021-09-07 14:40:00,373.33,373.58,373.03,373.48,33327.0,355.0868,355.3246,354.8015,355.2295,33327.0
2021-09-07 14:50:00,373.48,373.61,372.81,373.15,29812.0,355.2295,355.3532,354.5923,354.9156,29812.0
2021-09-07 15:00:00,373.2,374.14,373.2,374.04,41107.0,354.9632,355.8573,354.9632,355.7622,41107.0
2021-09-07 15:10:00,374.0,374.23,372.5,372.79,46751.0,355.7241,355.9429,354.2974,354.5732,46751.0
2021-09-07 15:20:00,372.76,373.53,372.68,372.69,41922.0,354.5447,355.2771,354.4686,354.4781,41922.0
2021-09-07 15:30:00,372.67,372.92,372.13,372.46,53647.0,354.4591,354.6969,353.9455,354.2594,53647.0
2021-09-07 15:40:00,372.52,372.56,371.84,372.13,79145.0,354.3164,354.3545,353.6697,353.9455,79145.0
2021-09-07 15:50:00,372.18,372.81,371.75,371.75,214205.0,353.993,354.5923,353.5841,353.5841,214205.0
2021-09-08 09:30:00,371.49,372.41,369.33,371.7,93415.0,353.3368,354.2118,351.2823,353.5365,93415.0
2021-09-08 09:40:00,371.74,372.23,368.72,369.44,64244.0,353.5745,354.0406,350.7021,351.3869,64244.0
2021-09-08 09:50:00,369.18,369.92,368.1,368.56,68260.0,351.1396,351.8435,350.1124,350.5499,68260.0
2021-09-08 10:00:00,368.41,370.08,367.26,368.38,68811.0,350.4073,351.9957,349.3135,350.3787,68811.0
2021-09-08 10:10:00,368.24,368.24,366.2,366.35,52724.0,350.2456,350.2456,348.3053,348.4479,52724.0
2021-09-08 10:20:00,366.25,366.25,364.7,365.27,59816.0,348.3528,348.3528,346.8786,347.4207,59816.0
2021-09-08 10:30:00,365.35,365.4,363.42,364.75,63001.0,347.4968,347.5444,345.6611,346.9261,63001.0
2021-09-08 10:40:00,364.65,364.79,363.14,364.32,46062.0,346.831,346.9642,345.3948,346.5171,46062.0
2021-09-08 10:50:00,364.23,364.44,362.22,363.54,50190.0,346.4315,346.6313,344.5197,345.7752,50190.0
2021-09-08 11:00:00,363.39,364.07,362.1,362.76,39005.0,345.6326,346.2793,344.4056,345.0334,39005.0
2021-09-08 11:10:00,362.74,364.51,362.74,364.22,53911.0,345.0143,346.6978,345.0143,346.422,53911.0
2021-09-08 11:20:00,364.3,365.36,363.93,364.95,48912.0,346.4981,347.5063,346.1462,347.1163,48912.0
2021-09-08 11:30:00,365.02,366.42,364.67,366.14,28887.0,347.1829,348.5145,346.85,348.2482,28887.0
2021-09-08 11:40:00,366.22,366.85,366.03,366.15,47822.0,348.3243,348.9235,348.1436,348.2577,47822.0
2021-09-08 11:50:00,366.25,366.78,366.05,366.51,19679.0,348.3528,348.8569,348.1626,348.6001,19679.0
2021-09-08 12:00:00,366.54,367.61,366.47,367.49,26331.0,348.6286,349.6464,348.5621,349.5322,26331.0
2021-09-08 12:10:00,367.51,368.31,367.39,368.25,25357.0,349.5512,350.3122,349.4371,350.2551,25357.0
2021-09-08 12:20:00,368.27,368.65,368.09,368.42,21215.0,350.2741,350.6355,350.1029,350.4168,21215.0
2021-09-08 12:30:00,368.32,368.42,367.85,368.23,39250.0,350.3217,350.4168,349.8746,350.2361,39250.0
2021-09-08 12:40:00,368.2,368.36,367.83,368.24,33257.0,350.2075,350.3597,349.8556,350.2456,33257.0
2021-09-08 12:50:00,368.24,368.49,368.05,368.13,14329.0,350.2456,350.4834,350.0649,350.1409,14329.0
2021-09-08 13:00:00,368.1,368.4,367.75,367.75,15530.0,350.1124,350.3978,349.7795,349.7795,15530.0
2021-09-08 13:10:00,367.83,369.17,367.74,369.1,23119.0,349.8556,351.1301,349.77,351.0635,23119.0
2021-09-08 13:20:00,369.12,369.12,368.07,368.3,23911.0,351.0826,351.0826,350.0839,350.3026,23911.0
2021-09-08 13:30:00,368.26,368.28,366.99,367.25,24973.0,350.2646,350.2836,349.0567,349.304,24973.0
2021-09-08 13:40:00,367.3,369.19,367.29,369.05,26074.0,349.3515,351.1492,349.342,351.016,26074.0
2021-09-08 13:50:00,369.09,369.2,368.29,368.69,47670.0,351.054,351.1587,350.2931,350.6736,47670.0
2021-09-08 14:00:00,368.73,369.29,367.81,367.99,24117.0,350.7116,351.2443,349.8366,350.0078,24117.0
2021-09-08 14:10:00,367.99,368.31,367.65,367.82,25176.0,350.0078,350.3122,349.6844,349.8461,25176.0
2021-09-08 14:20:00,367.86,368.08,367.58,368.0,14186.0,349.8841,350.0934,349.6178,350.0173,14186.0
2021-09-08 14:30:00,367.95,368.72,367.95,368.42,11348.0,349.9697,350.7021,349.9697,350.4168,11348.0
2021-09-08 14:40:00,368.45,369.22,368.34,369.0,16285.0,350.4453,351.1777,350.3407,350.9684,16285.0
2021-09-08 14:50:00,369.0,369.62,369.0,369.48,20194.0,350.9684,351.5581,350.9684,351.425,20194.0
2021-09-08 15:00:00,369.49,369.7,369.14,369.67,15193.0,351.4345,351.6342,351.1016,351.6057,15193.0
2021-09-08 15:10:00,369.76,370.05,369.62,369.77,18677.0,351.6913,351.9671,351.5581,351.7008,18677.0
2021-09-08 15:20:00,369.8,370.3,369.8,370.0,25939.0,351.7293,352.2049,351.7293,351.9196,25939.0
2021-09-08 15:30:00,369.93,370.27,369.82,369.92,28374.0,351.853,352.1764,351.7484,351.8435,28374.0
2021-09-08 15:40:00,369.94,370.65,369.91,370.17,33439.0,351.8625,352.5378,351.834,352.0813,33439.0
2021-09-08 15:50:00,370.24,370.37,369.48,370.34,92512.0,352.1478,352.2715,351.425,352.243,92512.0
2021-09-09 09:30:00,368.82,370.56,368.11,370.44,54432.0,350.7972,352.4522,350.1219,352.3381,54432.0
2021-09-09 09:40:00,370.22,371.24,368.65,369.14,27503.0,352.1288,353.099,350.6355,351.1016,27503.0
2021-09-09 09:50:00,369.23,369.63,367.35,368.26,25491.0,351.1872,351.5676,349.3991,350.2646,25491.0
2021-09-09 10:00:00,368.41,368.67,367.17,367.71,36844.0,350.4073,350.6546,349.2279,349.7415,36844.0
2021-09-09 10:10:00,367.88,368.36,367.21,367.21,28239.0,349.9032,350.3597,349.2659,349.2659,28239.0
2021-09-09 10:20:00,367.22,367.34,365.49,365.86,33018.0,349.2754,349.3896,347.63,347.9819,33018.0
2021-09-09 10:30:00,365.71,366.21,365.11,365.93,38774.0,347.8392,348.3148,347.2685,348.0485,38774.0
2021-09-09 10:40:00,365.93,365.93,364.5,364.62,61434.0,348.0485,348.0485,346.6883,346.8025,61434.0
2021-09-09 10:50:00,364.62,366.6,364.6,366.01,33391.0,346.8025,348.6857,346.7834,348.1245,33391.0
2021-09-09 11:00:00,365.9,366.87,365.06,366.69,26001.0,348.0199,348.9425,347.221,348.7713,26001.0
2021-09-09 11:10:00,366.68,367.27,365.76,365.76,19324.0,348.7618,349.323,347.8868,347.8868,19324.0
2021-09-09 11:20:00,365.72,365.72,364.49,365.03,22902.0,347.8487,347.8487,346.6788,347.1924,22902.0
2021-09-09 11:30:00,365.0,365.48,364.67,365.35,18845.0,347.1639,347.6204,346.85,347.4968,18845.0
2021-09-09 11:40:00,365.36,365.61,364.75,364.96,32463.0,347.5063,347.7441,346.9261,347.1259,32463.0
2021-09-09 11:50:00,365.04,365.22,364.34,364.72,27128.0,347.2019,347.3731,346.5362,346.8976,27128.0
2021-09-09 12:00:00,364.73,364.82,363.48,363.87,28603.0,346.9071,346.9927,345.7182,346.0891,28603.0
2021-09-09 12:10:00,363.92,364.02,363.03,363.43,32782.0,346.1367,346.2318,345.2902,345.6706,32782.0
2021-09-09 12:20:00,363.55,364.69,363.52,364.53,25915.0,345.7848,346.869,345.7562,346.7169,25915.0
2021-09-09 12:30:00,364.48,364.99,364.3,364.51,13957.0,346.6693,347.1544,346.4981,346.6978,13957.0
2021-09-09 12:40:00,364.47,364.97,364.44,364.87,7107.0,346.6598,347.1354,346.6313,347.0403,7107.0
2021-09-09 12:50:00,364.94,365.0,364.53,364.76,12167.0,347.1068,347.1639,346.7169,346.9356,12167.0
2021-09-09 13:00:00,364.73,365.45,364.72,365.27,23223.0,346.9071,347.5919,346.8976,347.4207,23223.0
2021-09-09 13:10:00,365.27,366.0,365.0,365.35,37657.0,347.4207,348.115,347.1639,347.4968,37657.0
2021-09-09 13:20:00,365.35,365.35,364.61,364.98,29851.0,347.4968,347.4968,346.793,347.1449,29851.0
2021-09-09 13:30:00,364.78,364.84,363.24,363.33,17430.0,346.9546,347.0117,345.4899,345.5755,17430.0
2021-09-09 13:40:00,363.48,364.09,363.25,363.98,19493.0,345.7182,346.2984,345.4994,346.1937,19493.0
2021-09-09 13:50:00,364.15,364.25,363.65,363.65,12358.0,346.3554,346.4505,345.8799,345.8799,12358.0
2021-09-09 14:00:00,363.71,364.19,363.16,364.11,19776.0,345.9369,346.3935,345.4138,346.3174,19776.0
2021-09-09 14:10:00,363.97,364.4,363.97,364.18,12961.0,346.1842,346.5932,346.1842,346.384,12961.0
2021-09-09 14:20:00,364.18,364.84,364.17,364.78,21800.0,346.384,347.0117,346.3745,346.9546,21800.0
2021-09-09 14:30:00,364.75,364.91,364.62,364.7,9691.0,346.9261,347.0783,346.8025,346.8786,9691.0
2021-09-09 14:40:00,364.69,365.61,364.5,365.41,21295.0,346.869,347.7441,346.6883,347.5539,21295.0
2021-09-09 14:50:00,365.38,365.94,365.22,365.7,13183.0,347.5253,348.058,347.3731,347.8297,13183.0
2021-09-09 15:00:00,365.73,366.22,365.69,365.86,13022.0,347.8582,348.3243,347.8202,347.9819,13022.0
2021-09-09 15:10:00,365.96,366.25,365.42,365.43,11181.0,348.077,348.3528,347.5634,347.5729,11181.0
2021-09-09 15:20:00,365.45,365.71,365.24,365.34,14164.0,347.5919,347.8392,347.3922,347.4873,14164.0
2021-09-09 15:30:00,365.33,365.78,365.12,365.48,20474.0,347.4778,347.9058,347.278,347.6204,20474.0
2021-09-09 15:40:00,365.5,366.0,365.33,365.42,25189.0,347.6395,348.115,347.4778,347.5634,25189.0
2021-09-09 15:50:00,365.25,365.34,364.59,364.85,108403.0,347.4017,347.4873,346.7739,347.0212,108403.0
2021-09-10 09:30:00,367.53,367.66,365.48,366.22,47619.0,349.5703,349.6939,347.6204,348.3243,47619.0
2021-09-10 09:40:00,366.61,367.21,365.59,365.76,19216.0,348.6952,349.2659,347.7251,347.8868,19216.0
2021-09-10 09:50:00,365.97,366.76,365.28,365.28,16936.0,348.0865,348.8379,347.4302,347.4302,16936.0
2021-09-10 10:00:00,365.24,365.49,363.82,364.51,27358.0,347.3922,347.63,346.0416,346.6978,27358.0
2021-09-10 10:10:00,364.28,365.22,364.13,364.83,20827.0,346.4791,347.3731,346.3364,347.0022,20827.0
2021-09-10 10:20:00,364.78,365.35,364.5,364.5,13307.0,346.9546,347.4968,346.6883,346.6883,13307.0
2021-09-10 10:30:00,364.59,364.82,363.08,364.03,40879.0,346.7739,346.9927,345.3377,346.2413,40879.0
2021-09-10 10:40:00,364.19,364.53,363.35,364.03,18020.0,346.3935,346.7169,345.5945,346.2413,18020.0
2021-09-10 10:50:00,363.95,364.84,363.55,364.08,15979.0,346.1652,347.0117,345.7848,346.2889,15979.0
2021-09-10 11:00:00,364.13,364.41,363.65,364.08,11510.0,346.3364,346.6027,345.8799,346.2889,11510.0
2021-09-10 11:10:00,364.08,364.45,363.83,363.97,16587.0,346.2889,346.6408,346.0511,346.1842,16587.0
2021-09-10 11:20:00,364.1,364.87,363.74,364.51,17917.0,346.3079,347.0403,345.9655,346.6978,17917.0
2021-09-10 11:30:00,364.62,365.4,364.46,365.23,17127.0,346.8025,347.5444,346.6503,347.3827,17127.0
2021-09-10 11:40:00,365.19,365.78,364.99,365.48,11065.0,347.3446,347.9058,347.1544,347.6204,11065.0
2021-09-10 11:50:00,365.41,366.12,364.98,366.12,9752.0,347.5539,348.2292,347.1449,348.2292,9752.0
2021-09-10 12:00:00,365.97,366.05,365.03,366.0,21016.0,348.0865,348.1626,347.1924,348.115,21016.0
2021-09-10 12:10:00,365.97,367.1,365.97,366.9,14052.0,348.0865,349.1613,348.0865,348.9711,14052.0
2021-09-10 12:20:00,366.99,367.14,366.5,367.05,13754.0,349.0567,349.1993,348.5906,349.1137,13754.0
2021-09-10 12:30:00,367.05,367.32,366.81,367.24,7989.0,349.1137,349.3705,348.8855,349.2944,7989.0
2021-09-10 12:40:00,367.22,367.37,366.94,367.11,10935.0,349.2754,349.4181,349.0091,349.1708,10935.0
2021-09-10 12:50:00,366.95,367.53,366.88,367.44,8456.0,349.0186,349.5703,348.952,349.4847,8456.0
2021-09-10 13:00:00,367.44,368.22,367.44,368.08,13836.0,349.4847,350.2266,349.4847,350.0934,13836.0
2021-09-10 13:10:00,368.07,368.43,368.07,368.33,11345.0,350.0839,350.4263,350.0839,350.3312,11345.0
2021-09-10 13:20:00,368.34,368.46,367.79,367.97,9087.0,350.3407,350.4548,349.8176,349.9888,9087.0
2021-09-10 13:30:00,368.01,368.2,367.38,367.43,12555.0,350.0268,350.2075,349.4276,349.4752,12555.0
2021-09-10 13:40:00,367.43,367.67,367.32,367.55,6825.0,349.4752,349.7034,349.3705,349.5893,6825.0
2021-09-10 13:50:00,367.39,367.79,367.35,367.7,7993.0,349.4371,349.8176,349.3991,349.732,7993.0
2021-09-10 14:00:00,367.7,367.73,366.91,367.15,12320.0,349.732,349.7605,348.9806,349.2088,12320.0
2021-09-10 14:10:00,367.1,367.13,366.36,366.48,12453.0,349.1613,349.1898,348.4574,348.5716,12453.0
2021-09-10 14:20:00,366.43,366.5,365.96,365.96,10305.0,348.524,348.5906,348.077,348.077,10305.0
2021-09-10 14:30:00,366.08,366.14,365.79,366.06,10423.0,348.1911,348.2482,347.9153,348.1721,10423.0
2021-09-10 14:40:00,366.0,366.25,365.83,365.99,9299.0,348.115,348.3528,347.9533,348.1055,9299.0
2021-09-10 14:50:00,366.03,366.22,365.76,365.81,8499.0,348.1436,348.3243,347.8868,347.9343,8499.0
2021-09-10 15:00:00,365.85,365.93,365.34,365.38,11776.0,347.9724,348.0485,347.4873,347.5253,11776.0
2021-09-10 15:10:00,365.47,365.53,365.02,365.41,11441.0,347.6109,347.668,347.1829,347.5539,11441.0
2021-09-10 15:20:00,365.36,365.45,365.06,365.22,13967.0,347.5063,347.5919,347.221,347.3731,13967.0
2021-09-10 15:30:00,365.2,365.2,363.9,364.07,26437.0,347.3541,347.3541,346.1177,346.2793,26437.0
2021-09-10 15:40:00,364.11,364.12,363.64,363.73,36413.0,346.3174,346.3269,345.8704,345.956,36413.0
2021-09-10 15:50:00,363.72,363.88,362.8,363.14,79365.0,345.9464,346.0986,345.0714,345.3948,79365.0
2021-09-13 09:30:00,366.0,366.71,364.18,366.14,59486.0,348.115,348.7903,346.384,348.2482,59486.0
2021-09-13 09:40:00,366.18,366.31,362.94,362.94,36046.0,348.2862,348.4099,345.2046,345.2046,36046.0
2021-09-13 09:50:00,363.11,364.62,362.73,362.73,25638.0,345.3663,346.8025,345.0048,345.0048,25638.0
2021-09-13 10:00:00,362.92,363.37,360.04,360.59,39709.0,345.1855,345.6136,342.4463,342.9694,39709.0
2021-09-13 10:10:00,360.59,360.89,359.35,359.91,27689.0,342.9694,343.2547,341.79,342.3226,27689.0
2021-09-13 10:20:00,360.01,361.15,359.58,360.17,34212.0,342.4177,343.502,342.0088,342.5699,34212.0
2021-09-13 10:30:00,360.15,360.58,359.03,360.31,33566.0,342.5509,342.9599,341.4856,342.7031,33566.0
2021-09-13 10:40:00,360.34,362.12,359.93,361.91,18657.0,342.7316,344.4246,342.3416,344.2249,18657.0
2021-09-13 10:50:00,361.76,362.35,361.16,361.58,24226.0,344.0822,344.6434,343.5115,343.911,24226.0
2021-09-13 11:00:00,361.79,361.83,360.87,360.88,24510.0,344.1108,344.1488,343.2357,343.2452,24510.0
2021-09-13 11:10:00,360.85,360.85,358.83,359.09,20048.0,343.2167,343.2167,341.2954,341.5427,20048.0
2021-09-13 11:20:00,359.13,359.96,358.98,359.48,15502.0,341.5807,342.3702,341.4381,341.9136,15502.0
2021-09-13 11:30:00,359.48,359.95,358.41,358.81,22218.0,341.9136,342.3607,340.8959,341.2764,22218.0
2021-09-13 11:40:00,358.92,359.05,357.33,357.33,22322.0,341.381,341.5047,339.8687,339.8687,22322.0
2021-09-13 11:50:00,357.46,358.28,357.46,357.55,16939.0,339.9923,340.7723,339.9923,340.078,16939.0
2021-09-13 12:00:00,357.77,357.88,357.19,357.5,21680.0,340.2872,340.3918,339.7355,340.0304,21680.0
2021-09-13 12:10:00,357.49,357.66,357.06,357.31,19095.0,340.0209,340.1826,339.6119,339.8497,19095.0
2021-09-13 12:20:00,357.37,358.38,356.99,358.15,16835.0,339.9067,340.8674,339.5453,340.6486,16835.0
2021-09-13 12:30:00,358.06,358.48,357.85,358.1,13309.0,340.563,340.9625,340.3633,340.6011,13309.0
2021-09-13 12:40:00,357.97,357.98,357.33,357.52,18086.0,340.4774,340.4869,339.8687,340.0494,18086.0
2021-09-13 12:50:00,357.47,357.77,357.19,357.56,13171.0,340.0019,340.2872,339.7355,340.0875,13171.0
2021-09-13 13:00:00,357.62,358.14,357.46,358.1,11439.0,340.1445,340.6391,339.9923,340.6011,11439.0
2021-09-13 13:10:00,358.1,358.34,357.76,358.29,18916.0,340.6011,340.8293,340.2777,340.7818,18916.0
2021-09-13 13:20:00,358.27,358.27,357.65,358.1,14319.0,340.7628,340.7628,340.1731,340.6011,14319.0
2021-09-13 13:30:00,358.05,358.25,357.8,357.96,13521.0,340.5535,340.7437,340.3157,340.4679,13521.0
2021-09-13 13:40:00,357.97,358.29,357.7,358.29,13648.0,340.4774,340.7818,340.2206,340.7818,13648.0
2021-09-13 13:50:00,358.16,358.26,357.55,357.88,13663.0,340.6581,340.7533,340.078,340.3918,13663.0
2021-09-13 14:00:00,357.9,358.36,357.85,357.86,13634.0,340.4108,340.8484,340.3633,340.3728,13634.0
2021-09-13 14:10:00,357.82,358.13,357.5,358.05,15830.0,340.3348,340.6296,340.0304,340.5535,15830.0
2021-09-13 14:20:00,357.9,358.75,357.81,358.75,9530.0,340.4108,341.2193,340.3252,341.2193,9530.0
2021-09-13 14:30:00,358.68,359.24,358.51,358.9,16485.0,341.1527,341.6854,340.991,341.362,16485.0
2021-09-13 14:40:00,358.87,359.7,358.81,359.7,7978.0,341.3334,342.1229,341.2764,342.1229,7978.0
2021-09-13 14:50:00,359.57,359.73,359.44,359.7,8494.0,341.9992,342.1514,341.8756,342.1229,8494.0
2021-09-13 15:00:00,359.6,359.65,358.95,359.19,10733.0,342.0278,342.0753,341.4095,341.6378,10733.0
2021-09-13 15:10:00,359.31,360.2,359.3,360.13,10499.0,341.7519,342.5985,341.7424,342.5319,10499.0
2021-09-13 15:20:00,360.06,360.88,359.85,360.88,11141.0,342.4653,343.2452,342.2656,343.2452,11141.0
2021-09-13 15:30:00,360.9,361.25,360.83,360.99,22319.0,343.2642,343.5971,343.1977,343.3499,22319.0
2021-09-13 15:40:00,360.95,361.0,360.41,360.52,22254.0,343.3118,343.3594,342.7982,342.9028,22254.0
2021-09-13 15:50:00,360.48,361.65,360.48,361.63,115630.0,342.8648,343.9776,342.8648,343.9586,115630.0
2021-09-14 09:30:00,362.52,362.53,360.01,361.65,39810.0,344.8051,344.8146,342.4177,343.9776,39810.0
2021-09-14 09:40:00,361.83,362.01,359.56,359.78,23704.0,344.1488,344.32,341.9897,342.199,23704.0
2021-09-14 09:50:00,359.99,360.39,359.21,359.8,25419.0,342.3987,342.7792,341.6568,342.218,25419.0
2021-09-14 10:00:00,359.57,359.57,358.2,358.88,25944.0,341.9992,341.9992,340.6962,341.343,25944.0
2021-09-14 10:10:00,359.11,359.11,357.99,358.31,27378.0,341.5617,341.5617,340.4964,340.8008,27378.0
2021-09-14 10:20:00,358.52,358.55,357.27,357.8,23231.0,341.0006,341.0291,339.8116,340.3157,23231.0
2021-09-14 10:30:00,357.67,357.83,356.83,356.83,16848.0,340.1921,340.3443,339.3931,339.3931,16848.0
2021-09-14 10:40:00,356.66,356.8,355.63,356.8,32301.0,339.2314,339.3646,338.2518,339.3646,32301.0
2021-09-14 10:50:00,356.73,357.27,356.14,356.91,24525.0,339.298,339.8116,338.7369,339.4692,24525.0
2021-09-14 11:00:00,356.96,357.86,356.96,357.8,17227.0,339.5168,340.3728,339.5168,340.3157,17227.0
2021-09-14 11:10:00,357.63,357.63,356.98,357.08,10756.0,340.154,340.154,339.5358,339.6309,10756.0
2021-09-14 11:20:00,357.14,357.57,356.96,357.27,10524.0,339.688,340.097,339.5168,339.8116,10524.0
2021-09-14 11:30:00,357.39,357.48,357.06,357.13,9409.0,339.9258,340.0114,339.6119,339.6785,9409.0
2021-09-14 11:40:00,357.2,357.49,356.98,357.33,10050.0,339.7451,340.0209,339.5358,339.8687,10050.0
2021-09-14 11:50:00,357.31,357.44,356.77,357.14,9847.0,339.8497,339.9733,339.3361,339.688,9847.0
2021-09-14 12:00:00,357.02,358.09,356.93,358.02,12630.0,339.5738,340.5916,339.4882,340.525,12630.0
2021-09-14 12:10:00,358.11,358.11,357.7,357.81,7080.0,340.6106,340.6106,340.2206,340.3252,7080.0
2021-09-14 12:20:00,357.78,358.21,357.57,358.1,14774.0,340.2967,340.7057,340.097,340.6011,14774.0
2021-09-14 12:30:00,358.12,358.3,357.91,358.01,8577.0,340.6201,340.7913,340.4204,340.5155,8577.0
2021-09-14 12:40:00,358.04,358.05,356.93,357.18,17622.0,340.544,340.5535,339.4882,339.726,17622.0
2021-09-14 12:50:00,357.05,357.09,356.41,356.53,13395.0,339.6024,339.6404,338.9937,339.1078,13395.0
2021-09-14 13:00:00,356.54,357.14,356.17,356.28,13700.0,339.1173,339.688,338.7654,338.87,13700.0
2021-09-14 13:10:00,356.27,356.89,356.15,356.89,11204.0,338.8605,339.4502,338.7464,339.4502,11204.0
2021-09-14 13:20:00,356.86,357.15,356.79,357.14,9003.0,339.4217,339.6975,339.3551,339.688,9003.0
2021-09-14 13:30:00,357.11,357.47,356.68,357.41,15073.0,339.6595,340.0019,339.2505,339.9448,15073.0
2021-09-14 13:40:00,357.56,357.8,357.36,357.42,10455.0,340.0875,340.3157,339.8972,339.9543,10455.0
2021-09-14 13:50:00,357.46,357.77,357.44,357.66,13956.0,339.9923,340.2872,339.9733,340.1826,13956.0
2021-09-14 14:00:00,357.59,357.82,357.39,357.54,14524.0,340.116,340.3348,339.9258,340.0684,14524.0
2021-09-14 14:10:00,357.53,357.54,356.47,356.59,16209.0,340.0589,340.0684,339.0507,339.1649,16209.0
2021-09-14 14:20:00,356.5,356.5,355.95,355.95,14396.0,339.0793,339.0793,338.5561,338.5561,14396.0
2021-09-14 14:30:00,355.93,356.0,355.58,355.96,13444.0,338.5371,338.6037,338.2042,338.5656,13444.0
2021-09-14 14:40:00,355.94,356.26,355.22,355.23,12411.0,338.5466,338.851,337.8618,337.8713,12411.0
2021-09-14 14:50:00,355.29,356.01,355.02,356.01,18213.0,337.9284,338.6132,337.6716,338.6132,18213.0
2021-09-14 15:00:00,355.88,357.17,355.84,356.38,32771.0,338.4896,339.7165,338.4515,338.9651,32771.0
2021-09-14 15:10:00,356.41,356.98,356.28,356.75,11870.0,338.9937,339.5358,338.87,339.317,11870.0
2021-09-14 15:20:00,356.64,357.14,356.49,356.6,12035.0,339.2124,339.688,339.0697,339.1744,12035.0
2021-09-14 15:30:00,356.55,356.59,355.36,355.54,23901.0,339.1268,339.1649,337.995,338.1662,23901.0
2021-09-14 15:40:00,355.53,356.46,355.34,355.92,32013.0,338.1567,339.0412,337.9759,338.5276,32013.0
2021-09-14 15:50:00,355.88,356.65,355.34,356.19,92867.0,338.4896,339.2219,337.9759,338.7844,92867.0
2021-09-15 09:30:00,355.08,355.76,354.02,354.88,40317.0,337.7287,338.3754,336.7204,337.5384,40317.0
2021-09-15 09:40:00,354.56,357.87,354.38,357.86,33164.0,337.2341,340.3823,337.0629,340.3728,33164.0
2021-09-15 09:50:00,358.0,358.0,356.36,357.11,25617.0,340.506,340.506,338.9461,339.6595,25617.0
2021-09-15 10:00:00,357.44,359.06,357.0,357.0,30975.0,339.9733,341.5142,339.5548,339.5548,30975.0
2021-09-15 10:10:00,357.18,357.63,355.79,357.0,20727.0,339.726,340.154,338.404,339.5548,20727.0
2021-09-15 10:20:00,356.83,357.06,355.82,356.2,17001.0,339.3931,339.6119,338.4325,338.7939,17001.0
2021-09-15 10:30:00,356.28,357.5,356.07,357.21,13470.0,338.87,340.0304,338.6703,339.7546,13470.0
2021-09-15 10:40:00,356.99,357.08,355.26,355.55,14791.0,339.5453,339.6309,337.8999,338.1757,14791.0
2021-09-15 10:50:00,355.71,356.56,355.48,356.45,14203.0,338.3279,339.1363,338.1091,339.0317,14203.0
2021-09-15 11:00:00,356.54,357.22,356.27,356.74,10610.0,339.1173,339.7641,338.8605,339.3075,10610.0
2021-09-15 11:10:00,356.85,358.08,356.81,357.43,12851.0,339.4122,340.5821,339.3741,339.9638,12851.0
2021-09-15 11:20:00,357.44,358.66,357.38,358.59,14837.0,339.9733,341.1337,339.9163,341.0671,14837.0
2021-09-15 11:30:00,358.38,358.4,357.26,357.8,12296.0,340.8674,340.8864,339.8021,340.3157,12296.0
2021-09-15 11:40:00,358.05,358.12,357.42,357.53,5888.0,340.5535,340.6201,339.9543,340.0589,5888.0
2021-09-15 11:50:00,357.61,358.31,357.6,358.13,9158.0,340.135,340.8008,340.1255,340.6296,9158.0
2021-09-15 12:00:00,358.13,358.67,357.97,358.5,12264.0,340.6296,341.1432,340.4774,340.9815,12264.0
2021-09-15 12:10:00,358.55,359.23,358.45,359.04,17540.0,341.0291,341.6759,340.934,341.4951,17540.0
2021-09-15 12:20:00,359.1,359.43,358.81,359.15,11004.0,341.5522,341.8661,341.2764,341.5998,11004.0
2021-09-15 12:30:00,359.09,359.24,358.27,358.7,17514.0,341.5427,341.6854,340.7628,341.1718,17514.0
2021-09-15 12:40:00,358.84,359.63,358.51,358.93,13294.0,341.3049,342.0563,340.991,341.3905,13294.0
2021-09-15 12:50:00,358.94,359.32,358.72,358.9,7516.0,341.4,341.7615,341.1908,341.362,7516.0
2021-09-15 13:00:00,358.85,359.17,358.67,358.76,10574.0,341.3144,341.6188,341.1432,341.2288,10574.0
2021-09-15 13:10:00,358.85,359.47,358.85,359.47,8246.0,341.3144,341.9041,341.3144,341.9041,8246.0
2021-09-15 13:20:00,359.47,359.83,359.37,359.83,12043.0,341.9041,342.2465,341.809,342.2465,12043.0
2021-09-15 13:30:00,359.84,360.2,359.81,360.2,11613.0,342.256,342.5985,342.2275,342.5985,11613.0
2021-09-15 13:40:00,360.12,360.71,360.08,360.61,15772.0,342.5224,343.0835,342.4843,342.9884,15772.0
2021-09-15 13:50:00,360.66,360.83,359.53,359.53,12201.0,343.036,343.1977,341.9612,341.9612,12201.0
2021-09-15 14:00:00,359.63,359.87,358.86,358.91,13063.0,342.0563,342.2846,341.3239,341.3715,13063.0
2021-09-15 14:10:00,359.03,359.05,357.97,358.06,11504.0,341.4856,341.5047,340.4774,340.563,11504.0
2021-09-15 14:20:00,358.04,358.38,357.78,358.09,6796.0,340.544,340.8674,340.2967,340.5916,6796.0
2021-09-15 14:30:00,358.1,358.25,357.66,357.94,8578.0,340.6011,340.7437,340.1826,340.4489,8578.0
2021-09-15 14:40:00,357.94,358.07,357.61,357.82,10980.0,340.4489,340.5725,340.135,340.3348,10980.0
2021-09-15 14:50:00,357.82,357.94,357.48,357.48,9558.0,340.3348,340.4489,340.0114,340.0114,9558.0
2021-09-15 15:00:00,357.57,357.84,357.42,357.52,10539.0,340.097,340.3538,339.9543,340.0494,10539.0
2021-09-15 15:10:00,357.63,358.76,357.57,358.57,14040.0,340.154,341.2288,340.097,341.0481,14040.0
2021-09-15 15:20:00,358.63,358.63,357.96,358.03,12799.0,341.1052,341.1052,340.4679,340.5345,12799.0
2021-09-15 15:30:00,358.03,359.53,357.94,359.34,21369.0,340.5345,341.9612,340.4489,341.7805,21369.0
2021-09-15 15:40:00,359.26,359.84,358.89,359.23,42784.0,341.7044,342.256,341.3525,341.6759,42784.0
2021-09-15 15:50:00,359.26,359.94,358.85,359.87,119467.0,341.7044,342.3512,341.3144,342.2846,119467.0
2021-09-16 09:30:00,360.58,361.31,357.92,358.36,51740.0,342.9599,343.6542,340.4299,340.8484,51740.0
2021-09-16 09:40:00,358.48,359.41,357.13,358.06,20267.0,340.9625,341.8471,339.6785,340.563,20267.0
2021-09-16 09:50:00,358.29,360.68,357.64,357.97,33072.0,340.7818,343.055,340.1636,340.4774,33072.0
2021-09-16 10:00:00,357.62,357.62,356.23,357.45,34122.0,340.1445,340.1445,338.8225,339.9828,34122.0
2021-09-16 10:10:00,357.23,357.81,355.74,355.86,21168.0,339.7736,340.3252,338.3564,338.4705,21168.0
2021-09-16 10:20:00,355.83,356.02,355.15,355.77,19117.0,338.442,338.6227,337.7952,338.3849,19117.0
2021-09-16 10:30:00,355.75,355.75,354.55,355.38,22427.0,338.3659,338.3659,337.2245,338.014,22427.0
2021-09-16 10:40:00,355.29,355.58,354.8,354.97,13248.0,337.9284,338.2042,337.4623,337.624,13248.0
2021-09-16 10:50:00,354.82,354.95,353.19,354.34,29441.0,337.4814,337.605,335.931,337.0248,29441.0
2021-09-16 11:00:00,354.23,355.23,354.19,355.17,15389.0,336.9202,337.8713,336.8821,337.8143,15389.0
2021-09-16 11:10:00,355.1,356.09,354.84,355.0,18104.0,337.7477,338.6893,337.5004,337.6526,18104.0
2021-09-16 11:20:00,354.95,355.35,354.52,355.12,25059.0,337.605,337.9855,337.196,337.7667,25059.0
2021-09-16 11:30:00,355.34,355.98,355.33,355.66,12079.0,337.9759,338.5847,337.9664,338.2803,12079.0
2021-09-16 11:40:00,355.82,355.82,355.02,355.68,13975.0,338.4325,338.4325,337.6716,338.2993,13975.0
2021-09-16 11:50:00,355.68,355.74,355.08,355.29,11831.0,338.2993,338.3564,337.7287,337.9284,11831.0
2021-09-16 12:00:00,355.37,355.42,354.72,355.21,11772.0,338.0045,338.052,337.3862,337.8523,11772.0
2021-09-16 12:10:00,355.13,355.68,354.84,355.58,15612.0,337.7762,338.2993,337.5004,338.2042,15612.0
2021-09-16 12:20:00,355.59,355.79,355.31,355.78,14235.0,338.2137,338.404,337.9474,338.3944,14235.0
2021-09-16 12:30:00,355.88,356.35,355.3,355.38,10483.0,338.4896,338.9366,337.9379,338.014,10483.0
2021-09-16 12:40:00,355.36,355.57,354.97,355.34,19650.0,337.995,338.1947,337.624,337.9759,19650.0
2021-09-16 12:50:00,355.31,355.38,354.36,354.36,16421.0,337.9474,338.014,337.0438,337.0438,16421.0
2021-09-16 13:00:00,354.38,354.7,353.69,354.7,52792.0,337.0629,337.3672,336.4066,337.3672,52792.0
2021-09-16 13:10:00,354.67,355.82,354.66,355.81,22500.0,337.3387,338.4325,337.3292,338.423,22500.0
2021-09-16 13:20:00,355.8,356.08,355.44,355.59,10217.0,338.4135,338.6798,338.0711,338.2137,10217.0
2021-09-16 13:30:00,355.59,355.65,355.3,355.54,11630.0,338.2137,338.2708,337.9379,338.1662,11630.0
2021-09-16 13:40:00,355.46,355.69,355.34,355.55,9330.0,338.0901,338.3088,337.9759,338.1757,9330.0
2021-09-16 13:50:00,355.62,356.46,355.62,356.17,13048.0,338.2423,339.0412,338.2423,338.7654,13048.0
2021-09-16 14:00:00,356.23,356.47,356.12,356.47,10375.0,338.8225,339.0507,338.7178,339.0507,10375.0
2021-09-16 14:10:00,356.41,357.17,356.41,356.72,11806.0,338.9937,339.7165,338.9937,339.2885,11806.0
2021-09-16 14:20:00,356.73,356.98,356.35,356.64,10852.0,339.298,339.5358,338.9366,339.2124,10852.0
2021-09-16 14:30:00,356.63,356.7,356.43,356.43,6365.0,339.2029,339.2695,339.0127,339.0127,6365.0
2021-09-16 14:40:00,356.32,356.55,356.16,356.39,13622.0,338.9081,339.1268,338.7559,338.9746,13622.0
2021-09-16 14:50:00,356.37,356.37,355.78,355.82,17427.0,338.9556,338.9556,338.3944,338.4325,17427.0
2021-09-16 15:00:00,355.83,356.6,355.77,356.6,16575.0,338.442,339.1744,338.3849,339.1744,16575.0
2021-09-16 15:10:00,356.61,356.74,356.39,356.63,23960.0,339.1839,339.3075,338.9746,339.2029,23960.0
2021-09-16 15:20:00,356.62,356.77,356.15,356.15,27690.0,339.1934,339.3361,338.7464,338.7464,27690.0
2021-09-16 15:30:00,356.15,356.53,355.81,356.3,32044.0,338.7464,339.1078,338.423,338.889,32044.0
2021-09-16 15:40:00,356.27,356.53,355.47,355.55,39695.0,338.8605,339.1078,338.0996,338.1757,39695.0
2021-09-16 15:50:00,355.5,355.79,354.92,355.42,112837.0,338.1281,338.404,337.5765,338.052,112837.0
2021-09-17 09:30:00,351.51,354.33,351.33,352.0,315108.0,334.3331,337.0153,334.1619,334.7992,315108.0
2021-09-17 09:40:00,352.06,352.76,350.18,350.18,46764.0,334.8562,335.522,333.0681,333.0681,46764.0
2021-09-17 09:50:00,350.49,351.5,349.1,350.81,42968.0,333.3629,334.3236,332.0409,333.6673,42968.0
2021-09-17 10:00:00,350.99,351.05,349.58,350.81,33929.0,333.8385,333.8956,332.4974,333.6673,33929.0
2021-09-17 10:10:00,350.87,350.88,349.18,349.94,33871.0,333.7244,333.7339,332.117,332.8398,33871.0
2021-09-17 10:20:00,349.97,351.28,349.96,350.82,29842.0,332.8684,334.1143,332.8588,333.6768,29842.0
2021-09-17 10:30:00,350.86,350.86,349.81,349.96,29465.0,333.7149,333.7149,332.7162,332.8588,29465.0
2021-09-17 10:40:00,349.79,349.95,348.98,349.36,25508.0,332.6972,332.8493,331.9267,332.2882,25508.0
2021-09-17 10:50:00,349.23,349.95,348.89,349.59,19419.0,332.1645,332.8493,331.8411,332.5069,19419.0
2021-09-17 11:00:00,349.46,349.9,349.24,349.9,18921.0,332.3833,332.8018,332.174,332.8018,18921.0
2021-09-17 11:10:00,349.84,350.92,349.47,350.69,21953.0,332.7447,333.7719,332.3928,333.5532,21953.0
2021-09-17 11:20:00,350.84,351.84,350.64,350.64,28235.0,333.6958,334.647,333.5056,333.5056,28235.0
2021-09-17 11:30:00,350.76,350.77,349.5,350.6,22449.0,333.6198,333.6293,332.4213,333.4676,22449.0
2021-09-17 11:40:00,350.6,350.91,349.8,350.25,23710.0,333.4676,333.7624,332.7067,333.1347,23710.0
2021-09-17 11:50:00,350.22,350.35,349.46,350.08,25360.0,333.1061,333.2298,332.3833,332.973,25360.0
2021-09-17 12:00:00,350.18,350.37,349.86,350.0,19265.0,333.0681,333.2488,332.7637,332.8969,19265.0
2021-09-17 12:10:00,350.04,350.22,349.67,349.73,24702.0,332.9349,333.1061,332.583,332.6401,24702.0
2021-09-17 12:20:00,349.56,349.94,349.2,349.34,25943.0,332.4784,332.8398,332.136,332.2691,25943.0
2021-09-17 12:30:00,349.33,350.08,349.18,349.99,26828.0,332.2596,332.973,332.117,332.8874,26828.0
2021-09-17 12:40:00,350.08,350.1,349.45,349.48,14690.0,332.973,332.992,332.3738,332.4023,14690.0
2021-09-17 12:50:00,349.61,350.0,349.45,349.55,11576.0,332.5259,332.8969,332.3738,332.4689,11576.0
2021-09-17 13:00:00,349.62,349.62,349.13,349.17,23530.0,332.5355,332.5355,332.0694,332.1074,23530.0
2021-09-17 13:10:00,349.17,349.25,348.4,348.59,29104.0,332.1074,332.1835,331.3751,331.5558,29104.0
2021-09-17 13:20:00,348.65,348.74,348.3,348.46,21094.0,331.6129,331.6985,331.28,331.4321,21094.0
2021-09-17 13:30:00,348.31,349.08,348.2,349.08,20093.0,331.2895,332.0218,331.1848,332.0218,20093.0
2021-09-17 13:40:00,349.14,349.32,347.97,347.97,24597.0,332.0789,332.2501,330.9661,330.9661,24597.0
2021-09-17 13:50:00,348.05,348.55,348.05,348.24,20112.0,331.0422,331.5177,331.0422,331.2229,20112.0
2021-09-17 14:00:00,348.23,348.97,348.2,348.93,22600.0,331.2134,331.9172,331.1848,331.8792,22600.0
2021-09-17 14:10:00,348.86,349.02,348.44,348.95,23173.0,331.8126,331.9648,331.4131,331.8982,23173.0
2021-09-17 14:20:00,348.87,349.28,348.87,349.23,50092.0,331.8221,332.2121,331.8221,332.1645,50092.0
2021-09-17 14:30:00,349.17,349.63,349.07,349.47,48971.0,332.1074,332.545,332.0123,332.3928,48971.0
2021-09-17 14:40:00,349.4,350.07,349.12,349.52,28607.0,332.3262,332.9635,332.0599,332.4403,28607.0
2021-09-17 14:50:00,349.48,349.54,348.84,349.17,20065.0,332.4023,332.4594,331.7936,332.1074,20065.0
2021-09-17 15:00:00,349.15,349.69,349.04,349.62,24343.0,332.0884,332.602,331.9838,332.5355,24343.0
2021-09-17 15:10:00,349.65,350.25,349.26,350.25,21764.0,332.564,333.1347,332.1931,333.1347,21764.0
2021-09-17 15:20:00,350.25,350.65,349.75,350.0,22915.0,333.1347,333.5151,332.6591,332.8969,22915.0
2021-09-17 15:30:00,349.93,350.01,348.98,349.36,53207.0,332.8303,332.9064,331.9267,332.2882,53207.0
2021-09-17 15:40:00,349.41,349.64,348.18,348.58,107979.0,332.3357,332.5545,331.1658,331.5463,107979.0
2021-09-17 15:50:00,348.79,350.53,348.79,349.1,309614.0,331.746,333.401,331.746,332.0409,309614.0
2021-09-20 09:30:00,340.64,340.9,338.25,340.63,113884.0,323.9943,324.2416,321.7211,323.9848,113884.0
2021-09-20 09:40:00,340.39,342.5,339.8,340.63,54500.0,323.7565,325.7634,323.1953,323.9848,54500.0
2021-09-20 09:50:00,340.81,340.9,338.03,338.4,78312.0,324.156,324.2416,321.5118,321.8637,78312.0
2021-09-20 10:00:00,338.4,338.91,336.73,338.35,93563.0,321.8637,322.3488,320.2753,321.8162,93563.0
2021-09-20 10:10:00,338.21,338.68,337.26,337.46,74895.0,321.683,322.1301,320.7794,320.9697,74895.0
2021-09-20 10:20:00,337.45,337.92,336.23,337.61,33806.0,320.9602,321.4072,319.7998,321.1123,33806.0
2021-09-20 10:30:00,337.67,339.0,336.78,338.92,22740.0,321.1694,322.4344,320.3229,322.3583,22740.0
2021-09-20 10:40:00,338.94,339.56,338.44,339.44,26426.0,322.3773,322.9671,321.9018,322.8529,26426.0
2021-09-20 10:50:00,339.25,340.33,338.49,338.57,25647.0,322.6722,323.6994,321.9493,322.0254,25647.0
2021-09-20 11:00:00,338.61,339.61,337.62,339.36,18797.0,322.0635,323.0146,321.1219,322.7768,18797.0
2021-09-20 11:10:00,339.25,340.06,338.57,339.47,16174.0,322.6722,323.4426,322.0254,322.8814,16174.0
2021-09-20 11:20:00,339.27,340.95,339.27,340.95,15676.0,322.6912,324.2891,322.6912,324.2891,15676.0
2021-09-20 11:30:00,341.04,341.04,340.02,340.54,22599.0,324.3747,324.3747,323.4046,323.8992,22599.0
2021-09-20 11:40:00,340.63,340.63,339.5,339.94,16894.0,323.9848,323.9848,322.91,323.3285,16894.0
2021-09-20 11:50:00,340.07,340.27,339.44,339.47,15366.0,323.4521,323.6424,322.8529,322.8814,15366.0
2021-09-20 12:00:00,339.52,339.7,338.12,338.32,23083.0,322.929,323.1002,321.5974,321.7876,23083.0
2021-09-20 12:10:00,338.44,339.79,338.37,339.69,18599.0,321.9018,323.1858,321.8352,323.0907,18599.0
2021-09-20 12:20:00,339.73,339.73,338.78,339.39,19027.0,323.1287,323.1287,322.2252,322.8054,19027.0
2021-09-20 12:30:00,339.37,339.81,339.25,339.48,14863.0,322.7863,323.2048,322.6722,322.891,14863.0
2021-09-20 12:40:00,339.51,339.73,338.83,338.92,18544.0,322.9195,323.1287,322.2727,322.3583,18544.0
2021-09-20 12:50:00,339.02,339.02,337.74,337.86,20265.0,322.4534,322.4534,321.236,321.3501,20265.0
2021-09-20 13:00:00,337.71,338.15,337.3,337.8,35937.0,321.2075,321.626,320.8175,321.2931,35937.0
2021-09-20 13:10:00,337.69,338.37,337.59,338.11,13015.0,321.1884,321.8352,321.0933,321.5879,13015.0
2021-09-20 13:20:00,338.23,338.65,338.08,338.34,11945.0,321.702,322.1015,321.5594,321.8067,11945.0
2021-09-20 13:30:00,338.27,338.27,337.43,337.98,19277.0,321.7401,321.7401,320.9411,321.4643,19277.0
2021-09-20 13:40:00,338.04,338.11,337.37,337.96,20897.0,321.5213,321.5879,320.8841,321.4452,20897.0
2021-09-20 13:50:00,338.0,338.22,337.7,338.21,14979.0,321.4833,321.6925,321.1979,321.683,14979.0
2021-09-20 14:00:00,338.18,338.37,337.25,337.33,32248.0,321.6545,321.8352,320.7699,320.846,32248.0
2021-09-20 14:10:00,337.37,337.46,336.67,336.97,19137.0,320.8841,320.9697,320.2183,320.5036,19137.0
2021-09-20 14:20:00,337.07,337.14,336.23,336.5,13349.0,320.5987,320.6653,319.7998,320.0566,13349.0
2021-09-20 14:30:00,336.52,336.72,335.28,335.36,28953.0,320.0756,320.2658,318.8962,318.9723,28953.0
2021-09-20 14:40:00,335.22,336.01,335.03,335.62,38195.0,318.8391,319.5905,318.6584,319.2196,38195.0
2021-09-20 14:50:00,335.73,335.89,334.86,335.28,25843.0,319.3242,319.4764,318.4967,318.8962,25843.0
2021-09-20 15:00:00,335.1,335.9,334.67,334.92,31783.0,318.725,319.4859,318.316,318.5538,31783.0
2021-09-20 15:10:00,335.1,335.42,334.76,335.29,28631.0,318.725,319.0294,318.4016,318.9057,28631.0
2021-09-20 15:20:00,335.36,336.95,335.32,336.92,28005.0,318.9723,320.4846,318.9342,320.4561,28005.0
2021-09-20 15:30:00,336.89,338.01,336.54,337.77,40621.0,320.4275,321.4928,320.0946,321.2645,40621.0
2021-09-20 15:40:00,337.75,339.25,337.73,338.97,42894.0,321.2455,322.6722,321.2265,322.4059,42894.0
2021-09-20 15:50:00,339.06,340.37,339.01,339.71,145023.0,322.4915,323.7375,322.4439,323.1097,145023.0
2021-09-21 09:30:00,342.75,344.93,340.16,340.99,44994.0,326.0012,328.0746,323.5377,324.3272,44994.0
2021-09-21 09:40:00,340.75,340.78,338.1,340.32,30939.0,324.0989,324.1274,321.5784,323.6899,30939.0
2021-09-21 09:50:00,340.48,340.6,338.08,339.3,20996.0,323.8421,323.9562,321.5594,322.7198,20996.0
2021-09-21 10:00:00,339.0,339.22,337.05,337.69,34848.0,322.4344,322.6437,320.5797,321.1884,34848.0
2021-09-21 10:10:00,337.56,338.69,337.05,337.57,21293.0,321.0648,322.1396,320.5797,321.0743,21293.0
2021-09-21 10:20:00,337.66,338.09,337.22,338.09,18646.0,321.1599,321.5689,320.7414,321.5689,18646.0
2021-09-21 10:30:00,338.29,338.39,335.53,336.1,24452.0,321.7591,321.8542,319.134,319.6761,24452.0
2021-09-21 10:40:00,336.17,336.17,333.73,333.78,37753.0,319.7427,319.7427,317.4219,317.4695,37753.0
2021-09-21 10:50:00,334.05,334.49,333.76,334.36,28651.0,317.7263,318.1448,317.4505,318.0212,28651.0
2021-09-21 11:00:00,334.29,335.36,333.85,334.93,23432.0,317.9546,318.9723,317.5361,318.5633,23432.0
2021-09-21 11:10:00,334.91,335.13,334.38,334.53,56267.0,318.5443,318.7535,318.0402,318.1828,56267.0
2021-09-21 11:20:00,334.6,335.46,334.35,335.35,28389.0,318.2494,319.0674,318.0116,318.9628,28389.0
2021-09-21 11:30:00,335.35,337.57,335.35,336.85,37594.0,318.9628,321.0743,318.9628,320.3895,37594.0
2021-09-21 11:40:00,336.86,337.43,336.62,337.15,13507.0,320.399,320.9411,320.1707,320.6748,13507.0
2021-09-21 11:50:00,337.16,337.93,336.87,337.73,15376.0,320.6843,321.4167,320.4085,321.2265,15376.0
2021-09-21 12:00:00,337.89,338.69,337.7,338.64,27112.0,321.3787,322.1396,321.1979,322.092,27112.0
2021-09-21 12:10:00,338.75,339.27,338.51,338.8,29885.0,322.1966,322.6912,321.9684,322.2442,29885.0
2021-09-21 12:20:00,338.84,339.2,338.64,338.78,13025.0,322.2822,322.6246,322.092,322.2252,13025.0
2021-09-21 12:30:00,338.87,339.3,338.7,339.01,7325.0,322.3108,322.7198,322.1491,322.4439,7325.0
2021-09-21 12:40:00,338.96,339.16,338.76,339.02,7154.0,322.3964,322.5866,322.2061,322.4534,7154.0
2021-09-21 12:50:00,338.94,338.94,337.84,338.1,18643.0,322.3773,322.3773,321.3311,321.5784,18643.0
2021-09-21 13:00:00,338.17,338.25,337.2,337.45,15359.0,321.645,321.7211,320.7224,320.9602,15359.0
2021-09-21 13:10:00,337.37,337.66,337.13,337.6,11316.0,320.8841,321.1599,320.6558,321.1028,11316.0
2021-09-21 13:20:00,337.73,337.73,336.61,336.66,13791.0,321.2265,321.2265,320.1612,320.2088,13791.0
2021-09-21 13:30:00,336.72,336.96,336.6,336.91,5397.0,320.2658,320.4941,320.1517,320.4465,5397.0
2021-09-21 13:40:00,336.9,337.07,336.24,336.99,11733.0,320.437,320.5987,319.8093,320.5226,11733.0
2021-09-21 13:50:00,336.97,337.39,336.3,336.92,10371.0,320.5036,320.9031,319.8664,320.4561,10371.0
2021-09-21 14:00:00,337.06,337.36,336.82,336.94,11602.0,320.5892,320.8746,320.3609,320.4751,11602.0
2021-09-21 14:10:00,336.98,337.13,336.5,336.73,6324.0,320.5131,320.6558,320.0566,320.2753,6324.0
2021-09-21 14:20:00,336.5,336.78,336.32,336.37,14854.0,320.0566,320.3229,319.8854,319.9329,14854.0
2021-09-21 14:30:00,336.36,336.79,336.36,336.61,10456.0,319.9234,320.3324,319.9234,320.1612,10456.0
2021-09-21 14:40:00,336.71,337.31,336.65,336.8,8271.0,320.2563,320.827,320.1993,320.3419,8271.0
2021-09-21 14:50:00,336.99,338.19,336.99,337.38,19695.0,320.5226,321.664,320.5226,320.8936,19695.0
2021-09-21 15:00:00,337.3,337.93,337.3,337.32,9062.0,320.8175,321.4167,320.8175,320.8365,9062.0
2021-09-21 15:10:00,337.52,338.16,337.19,337.28,12554.0,321.0267,321.6355,320.7129,320.7985,12554.0
2021-09-21 15:20:00,337.37,338.07,337.37,338.04,17844.0,320.8841,321.5499,320.8841,321.5213,17844.0
2021-09-21 15:30:00,338.1,338.94,337.95,338.37,15173.0,321.5784,322.3773,321.4357,321.8352,15173.0
2021-09-21 15:40:00,338.22,338.66,337.56,337.56,22623.0,321.6925,322.111,321.0648,321.0648,22623.0
2021-09-21 15:50:00,337.65,338.18,336.88,337.13,89499.0,321.1504,321.6545,320.418,320.6558,89499.0
2021-09-22 09:30:00,341.65,344.23,339.91,342.16,79040.0,324.9549,327.4088,323.2999,325.44,79040.0
2021-09-22 09:40:00,341.94,344.82,341.9,343.72,36610.0,325.2307,327.97,325.1927,326.9238,36610.0
2021-09-22 09:50:00,343.57,345.53,343.54,344.91,37695.0,326.7811,328.6453,326.7526,328.0556,37695.0
2021-09-22 10:00:00,344.94,345.23,344.36,344.38,18908.0,328.0842,328.36,327.5325,327.5515,18908.0
2021-09-22 10:10:00,344.34,345.17,343.71,344.48,45879.0,327.5135,328.3029,326.9143,327.6466,45879.0
2021-09-22 10:20:00,344.56,344.71,342.5,342.5,15211.0,327.7227,327.8654,325.7634,325.7634,15211.0
2021-09-22 10:30:00,342.48,343.25,342.48,342.67,11049.0,325.7444,326.4767,325.7444,325.9251,11049.0
2021-09-22 10:40:00,342.73,343.2,342.53,342.76,12589.0,325.9821,326.4292,325.7919,326.0107,12589.0
2021-09-22 10:50:00,342.9,342.9,342.09,342.28,13666.0,326.1438,326.1438,325.3734,325.5541,13666.0
2021-09-22 11:00:00,342.2,342.5,341.74,342.0,6337.0,325.478,325.7634,325.0405,325.2878,6337.0
2021-09-22 11:10:00,341.69,341.88,341.29,341.38,11878.0,324.993,325.1737,324.6125,324.6981,11878.0
2021-09-22 11:20:00,341.47,342.13,341.18,342.02,8458.0,324.7837,325.4115,324.5079,325.3068,8458.0
2021-09-22 11:30:00,341.99,342.47,341.76,342.15,12404.0,325.2783,325.7349,325.0595,325.4305,12404.0
2021-09-22 11:40:00,342.12,342.38,341.81,342.03,8451.0,325.402,325.6492,325.1071,325.3164,8451.0
2021-09-22 11:50:00,342.13,342.72,341.77,342.57,8735.0,325.4115,325.9726,325.0691,325.83,8735.0
2021-09-22 12:00:00,342.62,342.62,342.07,342.3,8322.0,325.8775,325.8775,325.3544,325.5732,8322.0
2021-09-22 12:10:00,342.19,342.41,342.09,342.33,6124.0,325.4685,325.6778,325.3734,325.6017,6124.0
2021-09-22 12:20:00,342.39,342.75,342.33,342.75,8921.0,325.6588,326.0012,325.6017,326.0012,8921.0
2021-09-22 12:30:00,342.74,342.75,342.43,342.5,5030.0,325.9917,326.0012,325.6968,325.7634,5030.0
2021-09-22 12:40:00,342.5,342.91,342.44,342.67,7124.0,325.7634,326.1533,325.7063,325.9251,7124.0
2021-09-22 12:50:00,342.61,342.62,341.79,342.06,8985.0,325.868,325.8775,325.0881,325.3449,8985.0
2021-09-22 13:00:00,342.2,342.2,341.66,341.86,5792.0,325.478,325.478,324.9644,325.1547,5792.0
2021-09-22 13:10:00,341.79,342.0,341.54,341.62,14566.0,325.0881,325.2878,324.8503,324.9264,14566.0
2021-09-22 13:20:00,341.66,342.1,341.66,342.04,4695.0,324.9644,325.3829,324.9644,325.3259,4695.0
2021-09-22 13:30:00,341.99,342.24,341.99,342.06,3458.0,325.2783,325.5161,325.2783,325.3449,3458.0
2021-09-22 13:40:00,341.99,342.41,341.95,342.41,5706.0,325.2783,325.6778,325.2403,325.6778,5706.0
2021-09-22 13:50:00,342.41,342.41,341.9,342.31,5627.0,325.6778,325.6778,325.1927,325.5827,5627.0
2021-09-22 14:00:00,342.23,344.13,341.55,343.49,17764.0,325.5066,327.3137,324.8598,326.705,17764.0
2021-09-22 14:10:00,343.55,344.23,343.29,343.45,10088.0,326.7621,327.4088,326.5148,326.667,10088.0
2021-09-22 14:20:00,343.69,344.05,342.92,344.01,12348.0,326.8952,327.2376,326.1629,327.1996,12348.0
2021-09-22 14:30:00,344.04,344.25,343.21,343.29,14219.0,327.2281,327.4279,326.4387,326.5148,14219.0
2021-09-22 14:40:00,342.98,343.02,341.39,341.59,12678.0,326.2199,326.258,324.7076,324.8979,12678.0
2021-09-22 14:50:00,341.46,342.17,340.75,341.88,17850.0,324.7742,325.4495,324.0989,325.1737,17850.0
2021-09-22 15:00:00,341.7,342.06,341.35,341.56,41485.0,325.0025,325.3449,324.6696,324.8693,41485.0
2021-09-22 15:10:00,341.67,342.5,341.3,342.5,37976.0,324.9739,325.7634,324.622,325.7634,37976.0
2021-09-22 15:20:00,342.58,343.06,342.16,342.48,12015.0,325.8395,326.296,325.44,325.7444,12015.0
2021-09-22 15:30:00,342.34,342.72,341.65,342.2,13800.0,325.6112,325.9726,324.9549,325.478,13800.0
2021-09-22 15:40:00,342.25,342.26,341.37,341.37,16381.0,325.5256,325.5351,324.6886,324.6886,16381.0
2021-09-22 15:50:00,341.27,341.56,340.55,340.76,59788.0,324.5935,324.8693,323.9087,324.1084,59788.0
2021-09-23 09:30:00,345.0,347.26,344.96,347.08,44056.0,328.1412,330.2908,328.1032,330.1196,44056.0
2021-09-23 09:40:00,347.22,348.16,346.23,348.01,28753.0,330.2527,331.1468,329.3111,331.0041,28753.0
2021-09-23 09:50:00,348.05,348.88,347.17,348.59,22149.0,331.0422,331.8316,330.2052,331.5558,22149.0
2021-09-23 10:00:00,348.63,349.44,348.31,348.4,19839.0,331.5938,332.3643,331.2895,331.3751,19839.0
2021-09-23 10:10:00,348.48,349.03,347.92,348.19,18525.0,331.4512,331.9743,330.9185,331.1753,18525.0
2021-09-23 10:20:00,348.07,349.63,348.07,349.37,18963.0,331.0612,332.545,331.0612,332.2977,18963.0
2021-09-23 10:30:00,349.27,349.97,348.78,349.21,25509.0,332.2026,332.8684,331.7365,332.1455,25509.0
2021-09-23 10:40:00,349.31,349.93,349.11,349.72,15087.0,332.2406,332.8303,332.0504,332.6306,15087.0
2021-09-23 10:50:00,349.77,350.64,349.76,350.62,22843.0,332.6781,333.5056,332.6686,333.4866,22843.0
2021-09-23 11:00:00,350.48,350.95,350.35,350.63,18703.0,333.3534,333.8005,333.2298,333.4961,18703.0
2021-09-23 11:10:00,350.5,350.94,349.92,350.29,15604.0,333.3725,333.791,332.8208,333.1727,15604.0
2021-09-23 11:20:00,350.37,350.76,350.01,350.74,12001.0,333.2488,333.6198,332.9064,333.6007,12001.0
2021-09-23 11:30:00,350.66,350.78,350.32,350.56,9555.0,333.5246,333.6388,333.2013,333.4295,9555.0
2021-09-23 11:40:00,350.51,350.51,349.57,349.61,12462.0,333.382,333.382,332.4879,332.5259,12462.0
2021-09-23 11:50:00,349.71,350.34,349.54,350.25,9836.0,332.6211,333.2203,332.4594,333.1347,9836.0
2021-09-23 12:00:00,350.3,351.0,350.1,350.89,13060.0,333.1822,333.848,332.992,333.7434,13060.0
2021-09-23 12:10:00,350.82,351.5,350.71,351.11,16941.0,333.6768,334.3236,333.5722,333.9526,16941.0
2021-09-23 12:20:00,351.0,351.37,350.75,351.11,9270.0,333.848,334.1999,333.6102,333.9526,9270.0
2021-09-23 12:30:00,351.0,351.23,350.65,351.0,10303.0,333.848,334.0668,333.5151,333.848,10303.0
2021-09-23 12:40:00,350.92,351.15,350.92,351.06,5541.0,333.7719,333.9907,333.7719,333.9051,5541.0
2021-09-23 12:50:00,350.93,350.93,350.56,350.79,7482.0,333.7814,333.7814,333.4295,333.6483,7482.0
2021-09-23 13:00:00,350.76,351.26,350.76,351.25,4218.0,333.6198,334.0953,333.6198,334.0858,4218.0
2021-09-23 13:10:00,351.19,351.19,350.84,351.08,6380.0,334.0287,334.0287,333.6958,333.9241,6380.0
2021-09-23 13:20:00,351.17,351.34,350.89,351.34,9497.0,334.0097,334.1714,333.7434,334.1714,9497.0
2021-09-23 13:30:00,351.36,351.65,351.3,351.62,7852.0,334.1904,334.4663,334.1334,334.4377,7852.0
2021-09-23 13:40:00,351.6,351.79,351.45,351.71,5465.0,334.4187,334.5994,334.276,334.5233,5465.0
2021-09-23 13:50:00,351.79,352.31,351.72,352.13,22246.0,334.5994,335.094,334.5328,334.9228,22246.0
2021-09-23 14:00:00,352.24,352.28,352.05,352.13,13835.0,335.0274,335.0655,334.8467,334.9228,13835.0
2021-09-23 14:10:00,352.19,352.25,351.81,351.82,16116.0,334.9799,335.0369,334.6184,334.628,16116.0
2021-09-23 14:20:00,351.81,351.85,351.52,351.52,15480.0,334.6184,334.6565,334.3426,334.3426,15480.0
2021-09-23 14:30:00,351.56,351.7,350.99,351.15,10818.0,334.3807,334.5138,333.8385,333.9907,10818.0
2021-09-23 14:40:00,351.09,351.35,350.77,350.8,13268.0,333.9336,334.1809,333.6293,333.6578,13268.0
2021-09-23 14:50:00,350.74,351.05,350.69,350.97,9644.0,333.6007,333.8956,333.5532,333.8195,9644.0
2021-09-23 15:00:00,350.99,351.16,350.79,350.94,12041.0,333.8385,334.0002,333.6483,333.791,12041.0
2021-09-23 15:10:00,350.9,350.96,350.35,350.47,12501.0,333.7529,333.81,333.2298,333.3439,12501.0
2021-09-23 15:20:00,350.44,351.23,350.44,351.19,18198.0,333.3154,334.0668,333.3154,334.0287,18198.0
2021-09-23 15:30:00,351.2,351.55,350.61,350.68,48431.0,334.0383,334.3711,333.4771,333.5437,48431.0
2021-09-23 15:40:00,350.68,351.8,350.6,351.79,58371.0,333.5437,334.6089,333.4676,334.5994,58371.0
2021-09-23 15:50:00,351.81,351.85,350.9,351.26,151849.0,334.6184,334.6565,333.7529,334.0953,151849.0
2021-09-24 09:30:00,349.86,352.29,348.8,351.46,50835.0,332.7637,335.075,331.7555,334.2855,50835.0
2021-09-24 09:40:00,351.4,352.35,350.33,350.58,44828.0,334.2285,335.1321,333.2108,333.4485,44828.0
2021-09-24 09:50:00,350.74,352.77,350.74,352.77,26960.0,333.6007,335.5315,333.6007,335.5315,26960.0
2021-09-24 10:00:00,352.65,353.37,349.91,350.36,62634.0,335.4174,336.1022,332.8113,333.2393,62634.0
2021-09-24 10:10:00,350.27,350.56,349.44,349.84,29487.0,333.1537,333.4295,332.3643,332.7447,29487.0
2021-09-24 10:20:00,349.75,350.49,349.67,349.81,16072.0,332.6591,333.3629,332.583,332.7162,16072.0
2021-09-24 10:30:00,349.87,350.1,348.8,348.8,24074.0,332.7732,332.992,331.7555,331.7555,24074.0
2021-09-24 10:40:00,348.87,349.79,348.58,349.31,15351.0,331.8221,332.6972,331.5463,332.2406,15351.0
2021-09-24 10:50:00,349.13,349.43,348.71,349.13,19066.0,332.0694,332.3547,331.6699,332.0694,19066.0
2021-09-24 11:00:00,349.17,350.05,348.86,349.85,8877.0,332.1074,332.9444,331.8126,332.7542,8877.0
2021-09-24 11:10:00,349.79,349.91,349.19,349.3,17551.0,332.6972,332.8113,332.1265,332.2311,17551.0
2021-09-24 11:20:00,349.15,349.43,348.7,348.8,10048.0,332.0884,332.3547,331.6604,331.7555,10048.0
2021-09-24 11:30:00,348.77,349.43,348.69,348.92,17831.0,331.727,332.3547,331.6509,331.8697,17831.0
2021-09-24 11:40:00,349.08,349.13,348.52,348.8,6330.0,332.0218,332.0694,331.4892,331.7555,6330.0
2021-09-24 11:50:00,348.65,349.4,348.65,349.28,10555.0,331.6129,332.3262,331.6129,332.2121,10555.0
2021-09-24 12:00:00,349.37,349.37,348.9,349.0,13017.0,332.2977,332.2977,331.8506,331.9458,13017.0
2021-09-24 12:10:00,348.97,349.3,348.74,349.09,20064.0,331.9172,332.2311,331.6985,332.0314,20064.0
2021-09-24 12:20:00,349.18,349.56,349.0,349.2,11926.0,332.117,332.4784,331.9458,332.136,11926.0
2021-09-24 12:30:00,349.32,349.78,349.32,349.75,8579.0,332.2501,332.6876,332.2501,332.6591,8579.0
2021-09-24 12:40:00,349.78,350.18,349.77,349.98,7121.0,332.6876,333.0681,332.6781,332.8779,7121.0
2021-09-24 12:50:00,349.93,349.93,349.57,349.8,5147.0,332.8303,332.8303,332.4879,332.7067,5147.0
2021-09-24 13:00:00,349.72,349.83,349.3,349.37,8097.0,332.6306,332.7352,332.2311,332.2977,8097.0
2021-09-24 13:10:00,349.42,349.75,349.36,349.37,7542.0,332.3452,332.6591,332.2882,332.2977,7542.0
2021-09-24 13:20:00,349.42,349.48,349.0,349.21,9400.0,332.3452,332.4023,331.9458,332.1455,9400.0
2021-09-24 13:30:00,349.15,349.35,349.0,349.2,12814.0,332.0884,332.2787,331.9458,332.136,12814.0
2021-09-24 13:40:00,349.3,350.21,349.18,350.21,9616.0,332.2311,333.0966,332.117,333.0966,9616.0
2021-09-24 13:50:00,350.14,350.24,349.6,349.6,10205.0,333.03,333.1252,332.5164,332.5164,10205.0
2021-09-24 14:00:00,349.74,350.33,349.58,350.3,11949.0,332.6496,333.2108,332.4974,333.1822,11949.0
2021-09-24 14:10:00,350.26,350.29,349.85,349.99,7453.0,333.1442,333.1727,332.7542,332.8874,7453.0
2021-09-24 14:20:00,350.1,350.23,349.78,349.85,10946.0,332.992,333.1157,332.6876,332.7542,10946.0
2021-09-24 14:30:00,349.94,350.04,349.5,349.86,6529.0,332.8398,332.9349,332.4213,332.7637,6529.0
2021-09-24 14:40:00,349.92,350.19,349.91,350.06,13368.0,332.8208,333.0776,332.8113,332.954,13368.0
2021-09-24 14:50:00,350.06,350.58,350.01,350.55,12486.0,332.954,333.4485,332.9064,333.42,12486.0
2021-09-24 15:00:00,350.57,350.57,350.22,350.35,5487.0,333.439,333.439,333.1061,333.2298,5487.0
2021-09-24 15:10:00,350.41,350.65,350.4,350.41,7168.0,333.2869,333.5151,333.2773,333.2869,7168.0
2021-09-24 15:20:00,350.34,350.69,350.15,350.2,10022.0,333.2203,333.5532,333.0396,333.0871,10022.0
2021-09-24 15:30:00,350.27,350.36,349.83,349.92,17276.0,333.1537,333.2393,332.7352,332.8208,17276.0
2021-09-24 15:40:00,349.97,350.48,349.89,350.1,22762.0,332.8684,333.3534,332.7923,332.992,22762.0
2021-09-24 15:50:00,349.98,350.3,349.22,349.36,57054.0,332.8779,333.1822,332.155,332.2882,57054.0
2021-09-27 09:30:00,348.78,350.05,348.78,349.88,58258.0,331.7365,332.9444,331.7365,332.7828,58258.0
2021-09-27 09:40:00,349.73,351.19,349.28,350.6,127568.0,332.6401,334.0287,332.2121,333.4676,127568.0
2021-09-27 09:50:00,350.6,352.64,350.13,352.58,49017.0,333.4676,335.4079,333.0205,335.3508,49017.0
2021-09-27 10:00:00,352.35,353.61,352.0,352.16,25287.0,335.1321,336.3305,334.7992,334.9513,25287.0
2021-09-27 10:10:00,352.06,353.35,351.84,352.66,27438.0,334.8562,336.0832,334.647,335.4269,27438.0
2021-09-27 10:20:00,352.69,354.4,352.69,354.4,17414.0,335.4554,337.0819,335.4554,337.0819,17414.0
2021-09-27 10:30:00,354.42,355.45,354.41,354.98,10116.0,337.1009,338.0806,337.0914,337.6335,10116.0
2021-09-27 10:40:00,354.93,355.8,354.93,355.15,13766.0,337.586,338.4135,337.586,337.7952,13766.0
2021-09-27 10:50:00,355.09,355.14,354.35,354.73,14324.0,337.7382,337.7857,337.0343,337.3958,14324.0
2021-09-27 11:00:00,354.94,355.24,353.97,353.97,20452.0,337.5955,337.8808,336.6729,336.6729,20452.0
2021-09-27 11:10:00,354.04,355.3,353.54,355.13,32866.0,336.7395,337.9379,336.2639,337.7762,32866.0
2021-09-27 11:20:00,355.05,355.54,354.82,354.9,14733.0,337.7001,338.1662,337.4814,337.5574,14733.0
2021-09-27 11:30:00,354.96,355.13,354.63,354.92,14044.0,337.6145,337.7762,337.3006,337.5765,14044.0
2021-09-27 11:40:00,354.84,355.39,354.59,355.31,21180.0,337.5004,338.0235,337.2626,337.9474,21180.0
2021-09-27 11:50:00,355.34,355.55,354.84,355.37,20414.0,337.9759,338.1757,337.5004,338.0045,20414.0
2021-09-27 12:00:00,355.35,355.62,355.17,355.26,7189.0,337.9855,338.2423,337.8143,337.8999,7189.0
2021-09-27 12:10:00,355.33,355.47,354.94,355.22,9314.0,337.9664,338.0996,337.5955,337.8618,9314.0
2021-09-27 12:20:00,355.15,355.3,354.77,354.92,7993.0,337.7952,337.9379,337.4338,337.5765,7993.0
2021-09-27 12:30:00,354.84,354.84,354.33,354.4,6861.0,337.5004,337.5004,337.0153,337.0819,6861.0
2021-09-27 12:40:00,354.33,354.33,353.52,353.9,14770.0,337.0153,337.0153,336.2449,336.6063,14770.0
2021-09-27 12:50:00,353.93,354.56,353.89,354.23,3848.0,336.6348,337.2341,336.5968,336.9202,3848.0
2021-09-27 13:00:00,354.0,354.61,353.93,354.23,9204.0,336.7014,337.2816,336.6348,336.9202,9204.0
2021-09-27 13:10:00,354.23,354.45,353.75,353.81,14001.0,336.9202,337.1294,336.4636,336.5207,14001.0
2021-09-27 13:20:00,353.75,354.03,353.67,354.03,4214.0,336.4636,336.73,336.3876,336.73,4214.0
2021-09-27 13:30:00,354.0,354.05,353.47,353.66,7314.0,336.7014,336.749,336.1973,336.378,7314.0
2021-09-27 13:40:00,353.66,354.2,353.57,354.2,9623.0,336.378,336.8917,336.2924,336.8917,9623.0
2021-09-27 13:50:00,354.15,354.38,354.04,354.23,7942.0,336.8441,337.0629,336.7395,336.9202,7942.0
2021-09-27 14:00:00,354.32,354.48,354.22,354.44,5641.0,337.0058,337.158,336.9107,337.1199,5641.0
2021-09-27 14:10:00,354.49,354.49,354.03,354.33,9616.0,337.1675,337.1675,336.73,337.0153,9616.0
2021-09-27 14:20:00,354.25,354.37,353.94,354.29,11869.0,336.9392,337.0533,336.6444,336.9773,11869.0
2021-09-27 14:30:00,354.31,354.37,354.01,354.19,8006.0,336.9963,337.0533,336.7109,336.8821,8006.0
2021-09-27 14:40:00,354.17,354.38,354.02,354.13,5559.0,336.8631,337.0629,336.7204,336.8251,5559.0
2021-09-27 14:50:00,353.96,354.04,353.6,353.66,7313.0,336.6634,336.7395,336.321,336.378,7313.0
2021-09-27 15:00:00,353.7,353.7,353.31,353.49,14637.0,336.4161,336.4161,336.0451,336.2163,14637.0
2021-09-27 15:10:00,353.55,353.68,353.34,353.55,8469.0,336.2734,336.3971,336.0737,336.2734,8469.0
2021-09-27 15:20:00,353.58,353.64,352.85,353.13,9667.0,336.3019,336.359,335.6076,335.8739,9667.0
2021-09-27 15:30:00,353.06,353.43,353.03,353.32,11987.0,335.8074,336.1593,335.7788,336.0547,11987.0
2021-09-27 15:40:00,353.4,353.62,353.3,353.36,17676.0,336.1307,336.34,336.0356,336.0927,17676.0
2021-09-27 15:50:00,353.35,353.35,352.39,352.51,58970.0,336.0832,336.0832,335.1701,335.2842,58970.0
2021-09-28 09:30:00,350.73,355.2,350.47,354.35,61172.0,333.5912,337.8428,333.3439,337.0343,61172.0
2021-09-28 09:40:00,354.34,355.19,352.99,354.63,40906.0,337.0248,337.8333,335.7408,337.3006,40906.0
2021-09-28 09:50:00,354.56,354.58,352.75,353.41,24343.0,337.2341,337.2531,335.5125,336.1403,24343.0
2021-09-28 10:00:00,352.9,353.46,351.83,352.52,48230.0,335.6552,336.1878,334.6375,335.2937,48230.0
2021-09-28 10:10:00,352.35,353.48,352.06,352.94,66999.0,335.1321,336.2068,334.8562,335.6932,66999.0
2021-09-28 10:20:00,353.0,353.24,351.21,352.04,66645.0,335.7503,335.9786,334.0478,334.8372,66645.0
2021-09-28 10:30:00,352.15,353.28,351.44,352.98,39766.0,334.9418,336.0166,334.2665,335.7313,39766.0
2021-09-28 10:40:00,352.99,354.73,352.79,354.69,25092.0,335.7408,337.3958,335.5506,337.3577,25092.0
2021-09-28 10:50:00,354.64,355.47,354.21,354.93,28253.0,337.3102,338.0996,336.9012,337.586,28253.0
2021-09-28 11:00:00,355.09,355.23,353.87,353.95,20961.0,337.7382,337.8713,336.5778,336.6539,20961.0
2021-09-28 11:10:00,354.06,354.2,351.53,352.26,16914.0,336.7585,336.8917,334.3521,335.0465,16914.0
2021-09-28 11:20:00,352.15,352.66,351.8,352.37,21541.0,334.9418,335.4269,334.6089,335.1511,21541.0
2021-09-28 11:30:00,352.13,353.48,351.86,353.34,20610.0,334.9228,336.2068,334.666,336.0737,20610.0
2021-09-28 11:40:00,353.24,353.56,352.88,353.38,26361.0,335.9786,336.2829,335.6362,336.1117,26361.0
2021-09-28 11:50:00,353.27,353.84,352.85,353.66,24008.0,336.0071,336.5492,335.6076,336.378,24008.0
2021-09-28 12:00:00,353.52,353.83,353.0,353.28,30115.0,336.2449,336.5397,335.7503,336.0166,30115.0
2021-09-28 12:10:00,353.36,354.56,353.33,354.17,16132.0,336.0927,337.2341,336.0642,336.8631,16132.0
2021-09-28 12:20:00,354.14,354.55,353.86,354.5,20923.0,336.8346,337.2245,336.5683,337.177,20923.0
2021-09-28 12:30:00,354.46,354.7,354.04,354.11,15019.0,337.1389,337.3672,336.7395,336.8061,15019.0
2021-09-28 12:40:00,354.22,354.24,353.57,353.66,17387.0,336.9107,336.9297,336.2924,336.378,17387.0
2021-09-28 12:50:00,353.54,354.16,353.5,353.91,17132.0,336.2639,336.8536,336.2259,336.6158,17132.0
2021-09-28 13:00:00,353.74,354.47,353.48,354.47,10907.0,336.4541,337.1485,336.2068,337.1485,10907.0
2021-09-28 13:10:00,354.4,355.13,354.17,355.1,11678.0,337.0819,337.7762,336.8631,337.7477,11678.0
2021-09-28 13:20:00,355.11,356.56,355.11,356.21,32325.0,337.7572,339.1363,337.7572,338.8034,32325.0
2021-09-28 13:30:00,356.11,356.11,355.61,355.92,25144.0,338.7083,338.7083,338.2328,338.5276,25144.0
2021-09-28 13:40:00,355.92,356.16,354.77,355.08,27241.0,338.5276,338.7559,337.4338,337.7287,27241.0
2021-09-28 13:50:00,355.0,355.15,353.56,353.56,16643.0,337.6526,337.7952,336.2829,336.2829,16643.0
2021-09-28 14:00:00,353.67,354.15,353.47,353.86,15741.0,336.3876,336.8441,336.1973,336.5683,15741.0
2021-09-28 14:10:00,353.87,354.22,353.13,354.14,12675.0,336.5778,336.9107,335.8739,336.8346,12675.0
2021-09-28 14:20:00,354.25,354.53,353.91,354.5,10455.0,336.9392,337.2055,336.6158,337.177,10455.0
2021-09-28 14:30:00,354.49,354.5,353.31,353.7,14385.0,337.1675,337.177,336.0451,336.4161,14385.0
2021-09-28 14:40:00,353.71,355.23,353.61,354.91,30575.0,336.4256,337.8713,336.3305,337.567,30575.0
2021-09-28 14:50:00,354.82,355.01,354.46,354.78,22934.0,337.4814,337.6621,337.1389,337.4433,22934.0
2021-09-28 15:00:00,354.7,355.52,354.54,355.35,27869.0,337.3672,338.1471,337.215,337.9855,27869.0
2021-09-28 15:10:00,355.44,356.0,355.33,355.47,15340.0,338.0711,338.6037,337.9664,338.0996,15340.0
2021-09-28 15:20:00,355.32,355.88,354.53,354.53,29857.0,337.9569,338.4896,337.2055,337.2055,29857.0
2021-09-28 15:30:00,354.43,355.2,354.27,354.73,22691.0,337.1104,337.8428,336.9582,337.3958,22691.0
2021-09-28 15:40:00,354.76,355.4,353.8,353.96,35986.0,337.4243,338.033,336.5112,336.6634,35986.0
2021-09-28 15:50:00,353.77,354.4,353.44,354.06,117038.0,336.4827,337.0819,336.1688,336.7585,117038.0
2021-09-29 09:30:00,354.81,355.65,352.22,352.78,36388.0,338.4817,339.2831,336.0109,336.5452,36388.0
2021-09-29 09:40:00,352.96,354.15,352.59,353.17,10900.0,336.7169,337.8521,336.3639,336.9172,10900.0
2021-09-29 09:50:00,353.06,354.18,352.63,353.44,12847.0,336.8123,337.8807,336.4021,337.1748,12847.0
2021-09-29 10:00:00,353.64,354.31,351.75,351.95,28210.0,337.3656,338.0048,335.5626,335.7534,28210.0
2021-09-29 10:10:00,352.13,352.49,351.0,352.04,20817.0,335.9251,336.2685,334.8471,335.8392,20817.0
2021-09-29 10:20:00,352.42,353.02,352.0,352.02,10483.0,336.2017,336.7741,335.8011,335.8201,10483.0
2021-09-29 10:30:00,351.66,352.15,351.0,351.42,39239.0,335.4767,335.9442,334.8471,335.2478,39239.0
2021-09-29 10:40:00,351.52,352.55,351.52,352.23,25991.0,335.3432,336.3258,335.3432,336.0205,25991.0
2021-09-29 10:50:00,352.14,352.36,351.54,352.11,17560.0,335.9346,336.1445,335.3622,335.906,17560.0
2021-09-29 11:00:00,352.11,352.67,351.77,352.4,9972.0,335.906,336.4402,335.5816,336.1827,9972.0
2021-09-29 11:10:00,352.43,352.77,352.24,352.42,8451.0,336.2113,336.5356,336.03,336.2017,8451.0
2021-09-29 11:20:00,352.43,353.18,352.39,352.61,8215.0,336.2113,336.9268,336.1731,336.383,8215.0
2021-09-29 11:30:00,352.76,353.79,352.61,353.25,9155.0,336.5261,337.5087,336.383,336.9935,9155.0
2021-09-29 11:40:00,353.24,353.27,352.62,353.06,13226.0,336.984,337.0126,336.3925,336.8123,13226.0
2021-09-29 11:50:00,353.15,353.47,352.71,353.27,6239.0,336.8981,337.2034,336.4784,337.0126,6239.0
2021-09-29 12:00:00,353.3,353.3,352.81,353.0,8098.0,337.0412,337.0412,336.5738,336.755,8098.0
2021-09-29 12:10:00,352.91,352.91,352.05,352.41,10894.0,336.6692,336.6692,335.8488,336.1922,10894.0
2021-09-29 12:20:00,352.35,352.39,351.86,351.99,10955.0,336.135,336.1731,335.6675,335.7915,10955.0
2021-09-29 12:30:00,351.96,352.6,351.96,352.44,9209.0,335.7629,336.3735,335.7629,336.2208,9209.0
2021-09-29 12:40:00,352.35,352.51,351.83,352.09,8797.0,336.135,336.2876,335.6389,335.8869,8797.0
2021-09-29 12:50:00,352.06,352.53,351.86,352.1,8797.0,335.8583,336.3067,335.6675,335.8965,8797.0
2021-09-29 13:00:00,352.12,352.29,351.97,352.18,11162.0,335.9155,336.0777,335.7724,335.9728,11162.0
2021-09-29 13:10:00,352.13,353.09,352.07,353.02,15422.0,335.9251,336.8409,335.8678,336.7741,15422.0
2021-09-29 13:20:00,353.06,353.23,352.71,352.85,6335.0,336.8123,336.9745,336.4784,336.6119,6335.0
2021-09-29 13:30:00,352.59,353.13,352.59,353.09,5768.0,336.3639,336.8791,336.3639,336.8409,5768.0
2021-09-29 13:40:00,353.11,353.15,352.59,352.67,7757.0,336.86,336.8981,336.3639,336.4402,7757.0
2021-09-29 13:50:00,352.71,353.05,352.66,353.0,8124.0,336.4784,336.8027,336.4307,336.755,8124.0
2021-09-29 14:00:00,353.06,353.42,352.76,353.27,10122.0,336.8123,337.1557,336.5261,337.0126,10122.0
2021-09-29 14:10:00,353.32,353.98,353.3,353.55,12721.0,337.0603,337.6899,337.0412,337.2797,12721.0
2021-09-29 14:20:00,353.53,353.59,353.26,353.27,7613.0,337.2607,337.3179,337.0031,337.0126,7613.0
2021-09-29 14:30:00,353.18,353.54,353.18,353.41,8314.0,336.9268,337.2702,336.9268,337.1462,8314.0
2021-09-29 14:40:00,353.21,353.33,352.76,352.96,11276.0,336.9554,337.0699,336.5261,336.7169,11276.0
2021-09-29 14:50:00,353.06,353.25,352.84,353.16,8707.0,336.8123,336.9935,336.6024,336.9077,8707.0
2021-09-29 15:00:00,353.16,353.42,352.77,352.99,17229.0,336.9077,337.1557,336.5356,336.7455,17229.0
2021-09-29 15:10:00,352.93,353.48,352.7,353.48,11031.0,336.6883,337.213,336.4689,337.213,11031.0
2021-09-29 15:20:00,353.52,353.84,353.3,353.68,11608.0,337.2511,337.5564,337.0412,337.4038,11608.0
2021-09-29 15:30:00,353.61,353.66,352.97,352.97,18362.0,337.337,337.3847,336.7264,336.7264,18362.0
2021-09-29 15:40:00,353.04,353.04,352.05,352.24,29237.0,336.7932,336.7932,335.8488,336.03,29237.0
2021-09-29 15:50:00,352.08,352.23,350.8,351.01,119373.0,335.8774,336.0205,334.6563,334.8566,119373.0
2021-09-30 09:30:00,352.45,352.45,346.05,346.56,55093.0,336.2304,336.2304,330.1249,330.6114,55093.0
2021-09-30 09:40:00,346.81,348.42,346.6,347.5,49438.0,330.8499,332.3858,330.6496,331.5082,49438.0
2021-09-30 09:50:00,347.66,347.8,345.39,346.2,28115.0,331.6608,331.7943,329.4953,330.268,28115.0
2021-09-30 10:00:00,346.2,346.68,344.53,345.72,31091.0,330.268,330.7259,328.6748,329.8101,31091.0
2021-09-30 10:10:00,345.85,345.86,344.17,344.38,14813.0,329.9341,329.9436,328.3314,328.5317,14813.0
2021-09-30 10:20:00,344.47,344.47,342.09,342.3,36983.0,328.6176,328.6176,326.3471,326.5475,36983.0
2021-09-30 10:30:00,342.18,342.88,341.23,341.71,37089.0,326.433,327.1008,325.5267,325.9846,37089.0
2021-09-30 10:40:00,341.68,343.51,340.54,343.51,31457.0,325.956,327.7018,324.8685,327.7018,31457.0
2021-09-30 10:50:00,343.33,343.98,341.57,342.21,39807.0,327.5301,328.1501,325.851,326.4616,39807.0
2021-09-30 11:00:00,342.41,343.17,341.91,343.04,19633.0,326.6524,327.3774,326.1754,327.2534,19633.0
2021-09-30 11:10:00,343.05,345.64,343.03,345.21,19537.0,327.2629,329.7337,327.2439,329.3235,19537.0
2021-09-30 11:20:00,345.06,345.09,343.94,344.66,19411.0,329.1804,329.2091,328.112,328.7988,19411.0
2021-09-30 11:30:00,344.72,344.72,343.62,344.1,14661.0,328.8561,328.8561,327.8067,328.2646,14661.0
2021-09-30 11:40:00,343.89,344.06,342.61,342.96,25169.0,328.0643,328.2265,326.8432,327.1771,25169.0
2021-09-30 11:50:00,343.05,343.29,342.18,342.47,18268.0,327.2629,327.4919,326.433,326.7096,18268.0
2021-09-30 12:00:00,342.37,342.49,339.77,340.04,48943.0,326.6142,326.7287,324.1339,324.3915,48943.0
2021-09-30 12:10:00,340.07,340.76,339.89,340.5,12891.0,324.4201,325.0783,324.2484,324.8303,12891.0
2021-09-30 12:20:00,340.71,340.93,340.12,340.14,14711.0,325.0306,325.2405,324.4678,324.4869,14711.0
2021-09-30 12:30:00,340.0,340.28,339.27,340.13,17781.0,324.3533,324.6204,323.6569,324.4773,17781.0
2021-09-30 12:40:00,340.25,340.29,338.69,339.7,10801.0,324.5918,324.63,323.1036,324.0671,10801.0
2021-09-30 12:50:00,339.78,340.47,339.61,340.38,15208.0,324.1434,324.8017,323.9812,324.7158,15208.0
2021-09-30 13:00:00,340.42,340.85,340.0,340.77,12771.0,324.754,325.1642,324.3533,325.0879,12771.0
2021-09-30 13:10:00,340.65,340.86,339.41,339.62,12388.0,324.9734,325.1737,323.7905,323.9908,12388.0
2021-09-30 13:20:00,339.63,339.69,338.64,338.64,8983.0,324.0003,324.0576,323.0559,323.0559,8983.0
2021-09-30 13:30:00,338.56,338.64,337.64,338.36,15509.0,322.9796,323.0559,322.1019,322.7888,15509.0
2021-09-30 13:40:00,338.45,338.55,338.0,338.2,8855.0,322.8746,322.97,322.4453,322.6361,8855.0
2021-09-30 13:50:00,338.15,338.94,338.15,338.7,8764.0,322.5884,323.3421,322.5884,323.1131,8764.0
2021-09-30 14:00:00,338.87,340.06,338.79,340.0,15269.0,323.2753,324.4105,323.199,324.3533,15269.0
2021-09-30 14:10:00,339.95,339.97,338.19,338.2,10274.0,324.3056,324.3247,322.6266,322.6361,10274.0
2021-09-30 14:20:00,338.17,339.04,338.17,339.04,10797.0,322.6075,323.4375,322.6075,323.4375,10797.0
2021-09-30 14:30:00,339.02,339.65,339.02,339.56,13701.0,323.4184,324.0194,323.4184,323.9335,13701.0
2021-09-30 14:40:00,339.63,340.88,339.55,340.68,19969.0,324.0003,325.1928,323.924,325.002,19969.0
2021-09-30 14:50:00,340.96,341.35,339.75,339.75,29329.0,325.2691,325.6412,324.1148,324.1148,29329.0
2021-09-30 15:00:00,339.72,340.26,339.5,339.8,15551.0,324.0862,324.6013,323.8763,324.1625,15551.0
2021-09-30 15:10:00,339.93,340.47,339.74,340.31,14379.0,324.2865,324.8017,324.1053,324.649,14379.0
2021-09-30 15:20:00,340.25,340.34,339.97,340.13,13412.0,324.5918,324.6777,324.3247,324.4773,13412.0
2021-09-30 15:30:00,340.05,340.33,339.0,339.02,33441.0,324.401,324.6681,323.3993,323.4184,33441.0
2021-09-30 15:40:00,339.06,339.17,337.29,337.35,68987.0,323.4566,323.5615,321.768,321.8253,68987.0
2021-09-30 15:50:00,337.32,337.32,334.94,335.13,155534.0,321.7966,321.7966,319.5262,319.7074,155534.0
2021-10-01 09:30:00,338.1,339.99,336.59,339.09,52617.0,322.5407,324.3438,321.1002,323.4852,52617.0
2021-10-01 09:40:00,339.09,339.56,336.01,337.51,51536.0,323.4852,323.9335,320.5469,321.9779,51536.0
2021-10-01 09:50:00,337.36,338.53,336.54,338.53,38004.0,321.8348,322.9509,321.0525,322.9509,38004.0
2021-10-01 10:00:00,338.4,339.22,337.39,337.45,27980.0,322.8269,323.6092,321.8634,321.9207,27980.0
2021-10-01 10:10:00,337.46,337.46,333.65,334.98,36533.0,321.9302,321.9302,318.2955,319.5643,36533.0
2021-10-01 10:20:00,334.82,335.72,333.76,335.2,26806.0,319.4117,320.2703,318.4005,319.7742,26806.0
2021-10-01 10:30:00,334.77,335.6,334.17,334.46,22281.0,319.364,320.1558,318.7916,319.0683,22281.0
2021-10-01 10:40:00,334.5,335.44,334.5,335.12,15642.0,319.1064,320.0032,319.1064,319.6979,15642.0
2021-10-01 10:50:00,335.13,337.05,334.81,336.65,34708.0,319.7074,321.5391,319.4021,321.1575,34708.0
2021-10-01 11:00:00,336.65,337.3,336.52,336.6,57933.0,321.1575,321.7776,321.0334,321.1098,57933.0
2021-10-01 11:10:00,336.52,338.48,335.76,338.43,27728.0,321.0334,322.9033,320.3084,322.8556,27728.0
2021-10-01 11:20:00,338.54,339.5,338.34,338.48,22033.0,322.9605,323.8763,322.7697,322.9033,22033.0
2021-10-01 11:30:00,338.67,339.95,338.32,339.61,26906.0,323.0845,324.3056,322.7506,323.9812,26906.0
2021-10-01 11:40:00,339.59,340.5,339.28,340.18,18795.0,323.9622,324.8303,323.6664,324.525,18795.0
2021-10-01 11:50:00,340.26,340.27,339.22,339.44,7309.0,324.6013,324.6109,323.6092,323.8191,7309.0
2021-10-01 12:00:00,339.52,340.69,339.42,340.69,13872.0,323.8954,325.0115,323.8,325.0115,13872.0
2021-10-01 12:10:00,340.77,340.9,340.15,340.49,10696.0,325.0879,325.2119,324.4964,324.8208,10696.0
2021-10-01 12:20:00,340.59,341.3,340.52,340.52,9702.0,324.9161,325.5935,324.8494,324.8494,9702.0
2021-10-01 12:30:00,340.77,341.2,340.46,340.74,9452.0,325.0879,325.4981,324.7921,325.0592,9452.0
2021-10-01 12:40:00,340.82,341.06,340.58,340.72,8815.0,325.1356,325.3645,324.9066,325.0402,8815.0
2021-10-01 12:50:00,340.62,340.94,340.21,340.43,7820.0,324.9448,325.25,324.5536,324.7635,7820.0
2021-10-01 13:00:00,340.42,341.3,340.25,341.3,8899.0,324.754,325.5935,324.5918,325.5935,8899.0
2021-10-01 13:10:00,341.29,342.22,341.29,342.13,14451.0,325.5839,326.4711,325.5839,326.3853,14451.0
2021-10-01 13:20:00,342.11,342.64,342.03,342.34,17090.0,326.3662,326.8718,326.2899,326.5856,17090.0
2021-10-01 13:30:00,342.4,343.17,342.4,342.86,16885.0,326.6429,327.3774,326.6429,327.0817,16885.0
2021-10-01 13:40:00,342.86,343.91,342.83,343.87,24304.0,327.0817,328.0834,327.0531,328.0452,24304.0
2021-10-01 13:50:00,343.85,343.97,343.31,343.56,17247.0,328.0261,328.1406,327.511,327.7495,17247.0
2021-10-01 14:00:00,343.67,344.05,343.47,343.52,13331.0,327.8544,328.2169,327.6636,327.7113,13331.0
2021-10-01 14:10:00,343.53,343.53,342.78,342.88,14709.0,327.7209,327.7209,327.0054,327.1008,14709.0
2021-10-01 14:20:00,342.98,344.36,342.9,343.97,31210.0,327.1962,328.5127,327.1198,328.1406,31210.0
2021-10-01 14:30:00,343.94,344.06,343.72,343.84,17366.0,328.112,328.2265,327.9021,328.0166,17366.0
2021-10-01 14:40:00,343.9,343.99,343.55,343.56,10371.0,328.0738,328.1597,327.7399,327.7495,10371.0
2021-10-01 14:50:00,343.55,343.96,343.06,343.63,9451.0,327.7399,328.1311,327.2725,327.8162,9451.0
2021-10-01 15:00:00,343.69,344.38,343.69,344.13,7219.0,327.8735,328.5317,327.8735,328.2932,7219.0
2021-10-01 15:10:00,344.19,344.66,343.84,343.87,10518.0,328.3505,328.7988,328.0166,328.0452,10518.0
2021-10-01 15:20:00,343.95,344.26,343.01,343.01,12544.0,328.1215,328.4173,327.2248,327.2248,12544.0
2021-10-01 15:30:00,342.9,343.16,342.57,342.85,25864.0,327.1198,327.3679,326.805,327.0721,25864.0
2021-10-01 15:40:00,342.91,343.03,341.95,342.11,28902.0,327.1294,327.2439,326.2136,326.3662,28902.0
2021-10-01 15:50:00,342.14,343.11,341.54,342.39,90234.0,326.3948,327.3202,325.8224,326.6333,90234.0
2021-10-04 09:30:00,340.74,342.24,339.37,340.25,51204.0,325.0592,326.4902,323.7523,324.5918,51204.0
2021-10-04 09:40:00,339.83,339.83,337.93,337.99,25474.0,324.1911,324.1911,322.3786,322.4358,25474.0
2021-10-04 09:50:00,338.0,341.14,337.53,340.71,21000.0,322.4453,325.4408,321.997,325.0306,21000.0
2021-10-04 10:00:00,339.98,340.75,339.78,340.62,18053.0,324.3342,325.0688,324.1434,324.9448,18053.0
2021-10-04 10:10:00,341.12,342.56,340.31,340.64,17672.0,325.4218,326.7955,324.649,324.9638,17672.0
2021-10-04 10:20:00,340.52,341.0,339.31,340.08,20935.0,324.8494,325.3073,323.6951,324.4296,20935.0
2021-10-04 10:30:00,339.79,340.28,337.67,338.14,15819.0,324.153,324.6204,322.1305,322.5789,15819.0
2021-10-04 10:40:00,338.38,339.55,338.18,339.02,14458.0,322.8079,323.924,322.6171,323.4184,14458.0
2021-10-04 10:50:00,339.12,339.28,337.37,338.6,25105.0,323.5138,323.6664,321.8443,323.0177,25105.0
2021-10-04 11:00:00,338.42,338.47,337.33,338.15,19786.0,322.846,322.8937,321.8062,322.5884,19786.0
2021-10-04 11:10:00,338.18,338.64,337.67,337.67,24814.0,322.6171,323.0559,322.1305,322.1305,24814.0
2021-10-04 11:20:00,337.64,338.27,337.32,337.82,18940.0,322.1019,322.7029,321.7966,322.2736,18940.0
2021-10-04 11:30:00,337.99,338.44,336.82,337.02,17024.0,322.4358,322.8651,321.3196,321.5104,17024.0
2021-10-04 11:40:00,337.16,338.27,337.1,338.06,12654.0,321.644,322.7029,321.5868,322.5026,12654.0
2021-10-04 11:50:00,337.93,339.85,337.79,339.57,24025.0,322.3786,324.2102,322.245,323.9431,24025.0
2021-10-04 12:00:00,339.53,339.7,339.07,339.62,14158.0,323.9049,324.0671,323.4661,323.9908,14158.0
2021-10-04 12:10:00,339.63,339.63,338.63,338.86,21353.0,324.0003,324.0003,323.0463,323.2658,21353.0
2021-10-04 12:20:00,338.73,338.73,338.11,338.25,9913.0,323.1417,323.1417,322.5503,322.6838,9913.0
2021-10-04 12:30:00,338.17,338.23,337.72,337.72,10447.0,322.6075,322.6648,322.1782,322.1782,10447.0
2021-10-04 12:40:00,337.72,338.0,337.17,338.0,12281.0,322.1782,322.4453,321.6535,322.4453,12281.0
2021-10-04 12:50:00,338.12,339.71,337.88,339.28,10565.0,322.5598,324.0766,322.3309,323.6664,10565.0
2021-10-04 13:00:00,339.0,339.46,338.31,339.42,7221.0,323.3993,323.8382,322.7411,323.8,7221.0
2021-10-04 13:10:00,339.24,339.54,338.46,338.7,9070.0,323.6283,323.9145,322.8842,323.1131,9070.0
2021-10-04 13:20:00,338.69,339.12,338.34,338.34,6884.0,323.1036,323.5138,322.7697,322.7697,6884.0
2021-10-04 13:30:00,338.56,339.05,338.27,338.56,14499.0,322.9796,323.447,322.7029,322.9796,14499.0
2021-10-04 13:40:00,338.57,338.64,337.86,338.51,9720.0,322.9891,323.0559,322.3118,322.9319,9720.0
2021-10-04 13:50:00,338.5,338.62,337.91,337.94,7824.0,322.9223,323.0368,322.3595,322.3881,7824.0
2021-10-04 14:00:00,338.05,338.47,337.87,338.12,8978.0,322.493,322.8937,322.3213,322.5598,8978.0
2021-10-04 14:10:00,338.11,338.13,337.23,337.59,6569.0,322.5503,322.5694,321.7108,322.0542,6569.0
2021-10-04 14:20:00,337.6,337.91,337.11,337.39,8155.0,322.0637,322.3595,321.5963,321.8634,8155.0
2021-10-04 14:30:00,337.39,338.28,337.0,338.15,16293.0,321.8634,322.7125,321.4914,322.5884,16293.0
2021-10-04 14:40:00,338.14,338.36,337.87,338.22,8896.0,322.5789,322.7888,322.3213,322.6552,8896.0
2021-10-04 14:50:00,338.23,338.29,337.77,338.08,8991.0,322.6648,322.722,322.2259,322.5217,8991.0
2021-10-04 15:00:00,338.03,338.72,337.96,338.49,17958.0,322.474,323.1322,322.4072,322.9128,17958.0
2021-10-04 15:10:00,338.4,338.4,337.61,337.91,12682.0,322.8269,322.8269,322.0733,322.3595,12682.0
2021-10-04 15:20:00,337.85,338.26,337.58,338.19,9149.0,322.3022,322.6934,322.0447,322.6266,9149.0
2021-10-04 15:30:00,338.21,338.74,337.92,338.01,18822.0,322.6457,323.1513,322.369,322.4549,18822.0
2021-10-04 15:40:00,338.01,339.39,337.77,338.84,52992.0,322.4549,323.7714,322.2259,323.2467,52992.0
2021-10-04 15:50:00,338.7,338.7,337.44,338.48,56470.0,323.1131,323.1131,321.9111,322.9033,56470.0
2021-10-05 09:30:00,336.8,336.95,332.76,335.47,62014.0,321.3006,321.4437,317.4465,320.0318,62014.0
2021-10-05 09:40:00,335.0,335.24,333.93,334.75,17830.0,319.5834,319.8124,318.5626,319.3449,17830.0
2021-10-05 09:50:00,334.81,335.85,333.27,333.27,19905.0,319.4021,320.3943,317.933,317.933,19905.0
2021-10-05 10:00:00,333.78,335.84,333.55,335.47,16430.0,318.4195,320.3847,318.2001,320.0318,16430.0
2021-10-05 10:10:00,335.48,338.78,335.47,338.29,32848.0,320.0413,323.1894,320.0318,322.722,32848.0
2021-10-05 10:20:00,338.58,340.67,338.44,339.95,18569.0,322.9986,324.9925,322.8651,324.3056,18569.0
2021-10-05 10:30:00,339.94,341.14,339.94,340.18,23614.0,324.2961,325.4408,324.2961,324.525,23614.0
2021-10-05 10:40:00,340.08,341.0,339.35,340.79,41731.0,324.4296,325.3073,323.7332,325.1069,41731.0
2021-10-05 10:50:00,340.99,341.01,340.17,340.85,19875.0,325.2977,325.3168,324.5155,325.1642,19875.0
2021-10-05 11:00:00,340.92,340.99,339.95,340.28,12436.0,325.231,325.2977,324.3056,324.6204,12436.0
2021-10-05 11:10:00,340.37,340.64,339.64,339.9,21225.0,324.7063,324.9638,324.0099,324.2579,21225.0
2021-10-05 11:20:00,339.91,340.64,339.85,340.05,16995.0,324.2674,324.9638,324.2102,324.401,16995.0
2021-10-05 11:30:00,340.15,340.77,339.49,339.92,24788.0,324.4964,325.0879,323.8668,324.277,24788.0
2021-10-05 11:40:00,339.99,340.09,338.7,338.7,11555.0,324.3438,324.4392,323.1131,323.1131,11555.0
2021-10-05 11:50:00,338.88,339.23,338.75,339.06,12001.0,323.2848,323.6187,323.1608,323.4566,12001.0
2021-10-05 12:00:00,339.03,339.38,338.86,339.36,11983.0,323.4279,323.7618,323.2658,323.7428,11983.0
2021-10-05 12:10:00,339.29,339.66,338.79,338.79,10961.0,323.676,324.0289,323.199,323.199,10961.0
2021-10-05 12:20:00,338.61,338.61,337.92,337.94,12515.0,323.0273,323.0273,322.369,322.3881,12515.0
2021-10-05 12:30:00,337.91,338.85,337.8,338.2,9125.0,322.3595,323.2562,322.2545,322.6361,9125.0
2021-10-05 12:40:00,338.31,338.75,338.17,338.75,10894.0,322.7411,323.1608,322.6075,323.1608,10894.0
2021-10-05 12:50:00,338.63,339.12,338.42,338.9,8492.0,323.0463,323.5138,322.846,323.3039,8492.0
2021-10-05 13:00:00,338.82,339.11,338.54,338.77,8148.0,323.2276,323.5043,322.9605,323.1799,8148.0
2021-10-05 13:10:00,338.81,339.07,338.35,338.67,10046.0,323.2181,323.4661,322.7792,323.0845,10046.0
2021-10-05 13:20:00,338.72,338.74,338.15,338.63,9600.0,323.1322,323.1513,322.5884,323.0463,9600.0
2021-10-05 13:30:00,338.63,338.92,338.44,338.92,9764.0,323.0463,323.323,322.8651,323.323,9764.0
2021-10-05 13:40:00,338.99,339.51,338.99,339.49,18161.0,323.3898,323.8859,323.3898,323.8668,18161.0
2021-10-05 13:50:00,339.55,339.77,339.23,339.54,15861.0,323.924,324.1339,323.6187,323.9145,15861.0
2021-10-05 14:00:00,339.43,339.69,339.1,339.19,18608.0,323.8095,324.0576,323.4947,323.5806,18608.0
2021-10-05 14:10:00,339.19,339.22,338.51,338.74,16853.0,323.5806,323.6092,322.9319,323.1513,16853.0
2021-10-05 14:20:00,338.62,339.3,338.61,339.23,8243.0,323.0368,323.6855,323.0273,323.6187,8243.0
2021-10-05 14:30:00,339.13,339.36,338.92,339.21,9576.0,323.5233,323.7428,323.323,323.5997,9576.0
2021-10-05 14:40:00,339.14,339.34,339.0,339.17,8449.0,323.5329,323.7237,323.3993,323.5615,8449.0
2021-10-05 14:50:00,339.17,339.25,338.79,338.79,14035.0,323.5615,323.6378,323.199,323.199,14035.0
2021-10-05 15:00:00,338.93,339.2,338.87,339.2,8495.0,323.3325,323.5901,323.2753,323.5901,8495.0
2021-10-05 15:10:00,339.04,339.71,339.0,339.57,13679.0,323.4375,324.0766,323.3993,323.9431,13679.0
2021-10-05 15:20:00,339.65,339.67,339.12,339.25,12587.0,324.0194,324.0385,323.5138,323.6378,12587.0
2021-10-05 15:30:00,339.23,339.68,338.94,339.64,18679.0,323.6187,324.048,323.3421,324.0099,18679.0
2021-10-05 15:40:00,339.6,339.78,339.19,339.19,22250.0,323.9717,324.1434,323.5806,323.5806,22250.0
2021-10-05 15:50:00,339.36,339.37,338.12,338.14,96032.0,323.7428,323.7523,322.5598,322.5789,96032.0
2021-10-06 09:30:00,333.5,338.11,333.34,336.2,57925.0,318.1524,322.5503,317.9998,320.7282,57925.0
2021-10-06 09:40:00,335.66,335.84,333.5,333.57,21823.0,320.213,320.3847,318.1524,318.2192,21823.0
2021-10-06 09:50:00,333.52,333.56,331.95,332.0,56967.0,318.1715,318.2097,316.6738,316.7215,56967.0
2021-10-06 10:00:00,331.93,332.06,330.05,330.69,48634.0,316.6547,316.7787,314.8612,315.4717,48634.0
2021-10-06 10:10:00,330.87,331.59,329.67,330.21,27974.0,315.6435,316.3303,314.4987,315.0138,27974.0
2021-10-06 10:20:00,330.41,332.41,330.18,331.66,30963.0,315.2046,317.1126,314.9852,316.3971,30963.0
2021-10-06 10:30:00,331.16,332.49,330.35,331.25,22051.0,315.9201,317.1889,315.1474,316.006,22051.0
2021-10-06 10:40:00,331.16,331.28,329.69,330.52,39799.0,315.9201,316.0346,314.5178,315.3096,39799.0
2021-10-06 10:50:00,330.62,331.86,329.84,331.86,19693.0,315.405,316.5879,314.6609,316.5879,19693.0
2021-10-06 11:00:00,331.66,333.5,331.42,333.31,21349.0,316.3971,318.1524,316.1681,317.9712,21349.0
2021-10-06 11:10:00,333.53,333.73,332.08,332.37,20283.0,318.181,318.3718,316.7978,317.0744,20283.0
2021-10-06 11:20:00,332.57,332.57,331.14,331.37,13148.0,317.2652,317.2652,315.901,316.1205,13148.0
2021-10-06 11:30:00,331.26,331.59,330.6,331.49,22427.0,316.0155,316.3303,315.3859,316.2349,22427.0
2021-10-06 11:40:00,331.41,331.57,330.57,331.46,9563.0,316.1586,316.3112,315.3573,316.2063,9563.0
2021-10-06 11:50:00,331.63,333.1,331.62,332.97,9789.0,316.3685,317.7708,316.3589,317.6468,9789.0
2021-10-06 12:00:00,332.99,333.26,331.86,331.9,11673.0,317.6659,317.9235,316.5879,316.6261,11673.0
2021-10-06 12:10:00,331.94,332.69,331.9,332.59,14914.0,316.6642,317.3797,316.6261,317.2843,14914.0
2021-10-06 12:20:00,332.73,332.73,331.71,332.1,10107.0,317.4179,317.4179,316.4448,316.8169,10107.0
2021-10-06 12:30:00,332.34,332.93,332.22,332.93,6270.0,317.0458,317.6087,316.9313,317.6087,6270.0
2021-10-06 12:40:00,332.82,333.25,332.79,332.95,33222.0,317.5037,317.9139,317.4751,317.6277,33222.0
2021-10-06 12:50:00,333.01,334.37,333.01,333.56,21207.0,317.685,318.9824,317.685,318.2097,21207.0
2021-10-06 13:00:00,333.69,334.14,333.36,333.76,11025.0,318.3337,318.763,318.0189,318.4005,11025.0
2021-10-06 13:10:00,333.6,334.55,333.37,334.48,12501.0,318.2478,319.1541,318.0284,319.0873,12501.0
2021-10-06 13:20:00,334.58,335.02,334.23,335.02,14718.0,319.1827,319.6025,318.8488,319.6025,14718.0
2021-10-06 13:30:00,335.21,336.19,335.12,336.19,15314.0,319.7837,320.7186,319.6979,320.7186,15314.0
2021-10-06 13:40:00,336.23,336.3,335.72,336.09,17987.0,320.7568,320.8236,320.2703,320.6232,17987.0
2021-10-06 13:50:00,335.98,335.98,335.12,335.9,11103.0,320.5183,320.5183,319.6979,320.442,11103.0
2021-10-06 14:00:00,335.9,336.15,335.29,336.0,12884.0,320.442,320.6805,319.8601,320.5374,12884.0
2021-10-06 14:10:00,335.89,337.42,335.89,337.38,12382.0,320.4324,321.892,320.4324,321.8539,12382.0
2021-10-06 14:20:00,337.54,337.6,336.65,337.3,21051.0,322.0065,322.0637,321.1575,321.7776,21051.0
2021-10-06 14:30:00,337.23,337.49,336.88,337.32,5800.0,321.7108,321.9588,321.3769,321.7966,5800.0
2021-10-06 14:40:00,337.67,338.6,337.65,337.76,15296.0,322.1305,323.0177,322.1114,322.2164,15296.0
2021-10-06 14:50:00,337.69,337.89,336.87,336.89,8624.0,322.1496,322.3404,321.3673,321.3864,8624.0
2021-10-06 15:00:00,337.1,337.29,336.68,336.75,9885.0,321.5868,321.768,321.1861,321.2529,9885.0
2021-10-06 15:10:00,336.94,337.25,336.5,336.94,15151.0,321.4341,321.7299,321.0144,321.4341,15151.0
2021-10-06 15:20:00,336.95,337.58,336.77,337.41,18502.0,321.4437,322.0447,321.2719,321.8825,18502.0
2021-10-06 15:30:00,337.27,337.55,336.61,336.74,15060.0,321.7489,322.016,321.1193,321.2433,15060.0
2021-10-06 15:40:00,336.85,338.23,336.8,337.44,19624.0,321.3483,322.6648,321.3006,321.9111,19624.0
2021-10-06 15:50:00,337.66,338.48,337.65,338.4,75530.0,322.121,322.9033,322.1114,322.8269,75530.0
2021-10-07 09:30:00,341.23,344.06,340.43,342.67,25274.0,325.5267,328.2265,324.7635,326.9004,25274.0
2021-10-07 09:40:00,342.61,342.99,341.43,342.26,10249.0,326.8432,327.2057,325.7175,326.5093,10249.0
2021-10-07 09:50:00,342.34,344.27,342.21,344.27,19259.0,326.5856,328.4268,326.4616,328.4268,19259.0
2021-10-07 10:00:00,344.27,345.03,343.61,345.0,20364.0,328.4268,329.1518,327.7972,329.1232,20364.0
2021-10-07 10:10:00,345.09,346.38,344.78,346.03,20415.0,329.2091,330.4397,328.9133,330.1058,20415.0
2021-10-07 10:20:00,346.1,347.47,345.82,347.3,19237.0,330.1726,331.4795,329.9055,331.3174,19237.0
2021-10-07 10:30:00,347.32,347.76,346.04,346.21,30466.0,331.3364,331.7562,330.1153,330.2775,30466.0
2021-10-07 10:40:00,346.12,347.11,346.12,346.68,10806.0,330.1917,331.1361,330.1917,330.7259,10806.0
2021-10-07 10:50:00,346.93,347.39,346.2,346.48,16562.0,330.9644,331.4032,330.268,330.5351,16562.0
2021-10-07 11:00:00,346.48,346.48,345.98,346.16,6683.0,330.5351,330.5351,330.0581,330.2298,6683.0
2021-10-07 11:10:00,346.24,346.4,345.77,346.09,7063.0,330.3061,330.4588,329.8578,330.163,7063.0
2021-10-07 11:20:00,346.3,346.97,346.23,346.34,12139.0,330.3634,331.0025,330.2966,330.4015,12139.0
2021-10-07 11:30:00,346.43,346.54,345.68,346.28,12325.0,330.4874,330.5923,329.7719,330.3443,12325.0
2021-10-07 11:40:00,346.44,346.68,346.06,346.33,7635.0,330.4969,330.7259,330.1344,330.392,7635.0
2021-10-07 11:50:00,346.15,346.21,345.64,345.82,11682.0,330.2203,330.2775,329.7337,329.9055,11682.0
2021-10-07 12:00:00,345.85,346.16,345.69,345.72,4980.0,329.9341,330.2298,329.7814,329.8101,4980.0
2021-10-07 12:10:00,345.55,345.86,345.42,345.81,11319.0,329.6479,329.9436,329.5239,329.8959,11319.0
2021-10-07 12:20:00,345.75,346.0,345.58,345.87,5189.0,329.8387,330.0772,329.6765,329.9532,5189.0
2021-10-07 12:30:00,345.89,346.46,345.81,346.46,11223.0,329.9722,330.516,329.8959,330.516,11223.0
2021-10-07 12:40:00,346.44,346.7,346.24,346.48,8475.0,330.4969,330.745,330.3061,330.5351,8475.0
2021-10-07 12:50:00,346.52,346.99,346.43,346.88,7247.0,330.5733,331.0216,330.4874,330.9167,7247.0
2021-10-07 13:00:00,346.92,347.19,346.76,346.93,13863.0,330.9548,331.2124,330.8022,330.9644,13863.0
2021-10-07 13:10:00,347.0,347.0,346.47,346.87,10563.0,331.0312,331.0312,330.5256,330.9071,10563.0
2021-10-07 13:20:00,346.92,346.92,346.36,346.59,11478.0,330.9548,330.9548,330.4206,330.64,11478.0
2021-10-07 13:30:00,346.62,346.68,345.94,346.1,4671.0,330.6687,330.7259,330.0199,330.1726,4671.0
2021-10-07 13:40:00,346.09,346.6,346.09,346.32,5309.0,330.163,330.6496,330.163,330.3825,5309.0
2021-10-07 13:50:00,346.24,346.27,345.8,346.11,7210.0,330.3061,330.3348,329.8864,330.1821,7210.0
2021-10-07 14:00:00,345.91,346.15,345.53,345.78,5533.0,329.9913,330.2203,329.6288,329.8673,5533.0
2021-10-07 14:10:00,345.9,345.9,345.36,345.43,6108.0,329.9818,329.9818,329.4666,329.5334,6108.0
2021-10-07 14:20:00,345.41,345.59,345.13,345.47,8585.0,329.5143,329.6861,329.2472,329.5716,8585.0
2021-10-07 14:30:00,345.53,345.63,344.92,345.22,7728.0,329.6288,329.7242,329.0469,329.3331,7728.0
2021-10-07 14:40:00,345.39,345.39,345.02,345.09,8668.0,329.4953,329.4953,329.1423,329.2091,8668.0
2021-10-07 14:50:00,345.09,345.22,344.56,344.61,5568.0,329.2091,329.3331,328.7035,328.7512,5568.0
2021-10-07 15:00:00,344.36,344.75,344.27,344.73,9977.0,328.5127,328.8847,328.4268,328.8656,9977.0
2021-10-07 15:10:00,344.79,345.15,344.61,344.92,10109.0,328.9229,329.2663,328.7512,329.0469,10109.0
2021-10-07 15:20:00,344.88,345.1,344.26,344.47,10200.0,329.0087,329.2186,328.4173,328.6176,10200.0
2021-10-07 15:30:00,344.45,344.88,343.99,344.0,21181.0,328.5985,329.0087,328.1597,328.1692,21181.0
2021-10-07 15:40:00,344.05,344.25,343.52,344.22,27729.0,328.2169,328.4077,327.7113,328.3791,27729.0
2021-10-07 15:50:00,344.13,344.19,343.34,344.1,101155.0,328.2932,328.3505,327.5396,328.2646,101155.0
2021-10-08 09:30:00,344.06,344.82,341.73,344.73,29567.0,328.2265,328.9515,326.0037,328.8656,29567.0
2021-10-08 09:40:00,344.89,345.34,341.86,341.94,16851.0,329.0183,329.4476,326.1277,326.204,16851.0
2021-10-08 09:50:00,341.94,343.99,341.42,343.28,22214.0,326.204,328.1597,325.708,327.4824,22214.0
2021-10-08 10:00:00,342.85,344.59,342.81,344.43,29784.0,327.0721,328.7321,327.034,328.5794,29784.0
2021-10-08 10:10:00,344.4,344.81,343.63,343.76,57431.0,328.5508,328.9419,327.8162,327.9403,57431.0
2021-10-08 10:20:00,343.64,344.05,343.52,343.54,22863.0,327.8258,328.2169,327.7113,327.7304,22863.0
2021-10-08 10:30:00,343.41,343.58,342.89,342.93,16163.0,327.6064,327.7686,327.1103,327.1485,16163.0
2021-10-08 10:40:00,342.83,343.9,342.29,343.73,11934.0,327.0531,328.0738,326.5379,327.9116,11934.0
2021-10-08 10:50:00,343.64,343.99,343.46,343.64,13074.0,327.8258,328.1597,327.6541,327.8258,13074.0
2021-10-08 11:00:00,343.63,343.72,343.09,343.38,17205.0,327.8162,327.9021,327.3011,327.5778,17205.0
2021-10-08 11:10:00,343.46,344.38,343.4,343.88,12849.0,327.6541,328.5317,327.5968,328.0547,12849.0
2021-10-08 11:20:00,343.93,344.55,343.76,344.55,17328.0,328.1024,328.6939,327.9403,328.6939,17328.0
2021-10-08 11:30:00,344.59,344.68,344.32,344.42,13049.0,328.7321,328.8179,328.4745,328.5699,13049.0
2021-10-08 11:40:00,344.34,344.34,343.81,344.16,11896.0,328.4936,328.4936,327.988,328.3219,11896.0
2021-10-08 11:50:00,344.16,344.37,343.69,343.98,10752.0,328.3219,328.5222,327.8735,328.1501,10752.0
2021-10-08 12:00:00,343.98,344.21,343.86,343.99,8807.0,328.1501,328.3696,328.0357,328.1597,8807.0
2021-10-08 12:10:00,343.98,343.98,343.48,343.48,12018.0,328.1501,328.1501,327.6732,327.6732,12018.0
2021-10-08 12:20:00,343.47,343.57,342.43,342.52,15045.0,327.6636,327.759,326.6715,326.7573,15045.0
2021-10-08 12:30:00,342.55,343.32,342.5,343.32,23202.0,326.786,327.5205,326.7383,327.5205,23202.0
2021-10-08 12:40:00,343.28,343.47,343.09,343.13,10990.0,327.4824,327.6636,327.3011,327.3393,10990.0
2021-10-08 12:50:00,343.25,343.37,343.09,343.28,5924.0,327.4537,327.5682,327.3011,327.4824,5924.0
2021-10-08 13:00:00,343.18,343.54,343.1,343.13,17849.0,327.387,327.7304,327.3106,327.3393,17849.0
2021-10-08 13:10:00,343.01,343.35,342.33,342.4,15819.0,327.2248,327.5491,326.5761,326.6429,15819.0
2021-10-08 13:20:00,342.4,342.83,342.39,342.77,7790.0,326.6429,327.0531,326.6333,326.9958,7790.0
2021-10-08 13:30:00,342.72,342.89,342.5,342.58,8681.0,326.9481,327.1103,326.7383,326.8146,8681.0
2021-10-08 13:40:00,342.53,342.78,342.53,342.75,15400.0,326.7669,327.0054,326.7669,326.9767,15400.0
2021-10-08 13:50:00,342.72,342.97,342.55,342.97,7596.0,326.9481,327.1866,326.786,327.1866,7596.0
2021-10-08 14:00:00,343.0,343.67,342.94,343.5,21827.0,327.2152,327.8544,327.158,327.6922,21827.0
2021-10-08 14:10:00,343.45,343.8,343.4,343.67,4019.0,327.6445,327.9784,327.5968,327.8544,4019.0
2021-10-08 14:20:00,343.76,344.31,343.75,344.27,10265.0,327.9403,328.465,327.9307,328.4268,10265.0
2021-10-08 14:30:00,344.16,344.31,343.82,344.01,9139.0,328.3219,328.465,327.9975,328.1788,9139.0
2021-10-08 14:40:00,343.99,344.04,343.86,344.04,4727.0,328.1597,328.2074,328.0357,328.2074,4727.0
2021-10-08 14:50:00,344.11,344.15,343.84,343.97,10742.0,328.2742,328.3123,328.0166,328.1406,10742.0
2021-10-08 15:00:00,343.99,344.34,343.98,344.26,30517.0,328.1597,328.4936,328.1501,328.4173,30517.0
2021-10-08 15:10:00,344.25,344.68,344.24,344.68,8005.0,328.4077,328.8179,328.3982,328.8179,8005.0
2021-10-08 15:20:00,344.67,345.04,344.48,344.98,14271.0,328.8084,329.1614,328.6271,329.1041,14271.0
2021-10-08 15:30:00,345.02,345.27,344.81,345.03,37007.0,329.1423,329.3808,328.9419,329.1518,37007.0
2021-10-08 15:40:00,345.04,345.11,343.7,343.7,23055.0,329.1614,329.2281,327.883,327.883,23055.0
2021-10-08 15:50:00,343.72,343.77,342.97,343.11,75798.0,327.9021,327.9498,327.1866,327.3202,75798.0
2021-10-11 09:30:00,343.02,344.04,338.45,340.43,45713.0,327.2343,328.2074,322.8746,324.7635,45713.0
2021-10-11 09:40:00,340.36,341.5,339.69,340.16,11989.0,324.6967,325.7843,324.0576,324.5059,11989.0
2021-10-11 09:50:00,340.39,342.11,340.1,341.97,16740.0,324.7254,326.3662,324.4487,326.2326,16740.0
2021-10-11 10:00:00,342.13,342.92,341.91,342.4,5546.0,326.3853,327.1389,326.1754,326.6429,5546.0
2021-10-11 10:10:00,342.7,342.91,341.91,342.49,10824.0,326.929,327.1294,326.1754,326.7287,10824.0
2021-10-11 10:20:00,342.58,343.43,342.56,343.02,10767.0,326.8146,327.6255,326.7955,327.2343,10767.0
2021-10-11 10:30:00,343.21,343.34,342.57,342.76,10052.0,327.4156,327.5396,326.805,326.9863,10052.0
2021-10-11 10:40:00,342.78,342.78,342.04,342.16,32955.0,327.0054,327.0054,326.2994,326.4139,32955.0
2021-10-11 10:50:00,342.22,342.37,340.86,341.11,17520.0,326.4711,326.6142,325.1737,325.4122,17520.0
2021-10-11 11:00:00,341.03,341.07,339.74,340.29,11882.0,325.3359,325.3741,324.1053,324.63,11882.0
2021-10-11 11:10:00,340.27,340.33,339.53,339.83,6270.0,324.6109,324.6681,323.9049,324.1911,6270.0
2021-10-11 11:20:00,339.84,340.66,339.84,340.36,4266.0,324.2007,324.9829,324.2007,324.6967,4266.0
2021-10-11 11:30:00,340.44,340.98,340.0,340.87,5204.0,324.7731,325.2882,324.3533,325.1833,5204.0
2021-10-11 11:40:00,340.9,341.3,340.7,340.8,8366.0,325.2119,325.5935,325.0211,325.1165,8366.0
2021-10-11 11:50:00,340.72,340.99,340.47,340.56,5961.0,325.0402,325.2977,324.8017,324.8875,5961.0
2021-10-11 12:00:00,340.67,340.69,339.48,339.73,22051.0,324.9925,325.0115,323.8572,324.0957,22051.0
2021-10-11 12:10:00,339.73,339.8,338.95,338.96,6908.0,324.0957,324.1625,323.3516,323.3612,6908.0
2021-10-11 12:20:00,338.88,338.96,338.64,338.75,7861.0,323.2848,323.3612,323.0559,323.1608,7861.0
2021-10-11 12:30:00,338.62,338.62,337.85,338.31,29432.0,323.0368,323.0368,322.3022,322.7411,29432.0
2021-10-11 12:40:00,338.31,338.71,338.27,338.44,14530.0,322.7411,323.1227,322.7029,322.8651,14530.0
2021-10-11 12:50:00,338.48,338.65,338.21,338.48,10552.0,322.9033,323.0654,322.6457,322.9033,10552.0
2021-10-11 13:00:00,338.48,338.57,337.92,338.48,11441.0,322.9033,322.9891,322.369,322.9033,11441.0
2021-10-11 13:10:00,338.38,338.62,338.33,338.48,8895.0,322.8079,323.0368,322.7602,322.9033,8895.0
2021-10-11 13:20:00,338.41,338.48,336.77,336.87,13533.0,322.8365,322.9033,321.2719,321.3673,13533.0
2021-10-11 13:30:00,336.92,337.0,336.63,336.85,8797.0,321.415,321.4914,321.1384,321.3483,8797.0
2021-10-11 13:40:00,336.71,336.98,336.21,336.51,8623.0,321.2147,321.4723,320.7377,321.0239,8623.0
2021-10-11 13:50:00,336.47,336.51,336.12,336.43,9766.0,320.9858,321.0239,320.6519,320.9476,9766.0
2021-10-11 14:00:00,336.33,336.36,336.09,336.23,7179.0,320.8522,320.8808,320.6232,320.7568,7179.0
2021-10-11 14:10:00,336.22,336.47,335.87,335.89,14246.0,320.7473,320.9858,320.4134,320.4324,14246.0
2021-10-11 14:20:00,335.9,335.9,335.06,335.16,12541.0,320.442,320.442,319.6406,319.736,12541.0
2021-10-11 14:30:00,335.13,335.25,334.64,334.73,11897.0,319.7074,319.8219,319.24,319.3258,11897.0
2021-10-11 14:40:00,334.67,335.37,334.62,335.11,14437.0,319.2686,319.9364,319.2209,319.6883,14437.0
2021-10-11 14:50:00,335.11,335.38,334.85,335.12,11856.0,319.6883,319.9459,319.4403,319.6979,11856.0
2021-10-11 15:00:00,335.04,335.37,334.65,334.66,12591.0,319.6216,319.9364,319.2495,319.259,12591.0
2021-10-11 15:10:00,334.63,334.87,334.41,334.42,14634.0,319.2304,319.4594,319.0206,319.0301,14634.0
2021-10-11 15:20:00,334.37,334.37,333.55,333.55,23475.0,318.9824,318.9824,318.2001,318.2001,23475.0
2021-10-11 15:30:00,333.47,334.01,333.47,333.61,32631.0,318.1238,318.639,318.1238,318.2574,32631.0
2021-10-11 15:40:00,333.69,333.7,333.07,333.17,30461.0,318.3337,318.3432,317.7422,317.8376,30461.0
2021-10-11 15:50:00,333.14,333.34,332.47,332.59,82004.0,317.809,317.9998,317.1698,317.2843,82004.0
2021-10-12 09:30:00,333.32,334.46,332.1,333.62,32851.0,317.9807,319.0683,316.8169,318.2669,32851.0
2021-10-12 09:40:00,333.12,334.0,331.34,332.56,12534.0,317.7899,318.6294,316.0918,317.2557,12534.0
2021-10-12 09:50:00,332.54,334.19,332.53,332.99,12832.0,317.2366,318.8107,317.2271,317.6659,12832.0
2021-10-12 10:00:00,333.12,333.9,331.69,332.56,20907.0,317.7899,318.534,316.4257,317.2557,20907.0
2021-10-12 10:10:00,332.77,333.27,331.63,331.95,20567.0,317.456,317.933,316.3685,316.6738,20567.0
2021-10-12 10:20:00,331.77,332.02,331.14,331.31,28115.0,316.502,316.7405,315.901,316.0632,28115.0
2021-10-12 10:30:00,331.16,331.44,329.86,331.44,35278.0,315.9201,316.1872,314.6799,316.1872,35278.0
2021-10-12 10:40:00,331.5,331.78,330.79,331.24,24028.0,316.2445,316.5116,315.5671,315.9964,24028.0
2021-10-12 10:50:00,331.26,332.3,330.87,331.98,23925.0,316.0155,317.0077,315.6435,316.7024,23925.0
2021-10-12 11:00:00,331.96,332.97,331.5,331.99,17028.0,316.6833,317.6468,316.2445,316.7119,17028.0
2021-10-12 11:10:00,332.22,332.22,331.0,331.09,16300.0,316.9313,316.9313,315.7675,315.8533,16300.0
2021-10-12 11:20:00,331.27,332.24,331.06,331.82,30850.0,316.0251,316.9504,315.8247,316.5497,30850.0
2021-10-12 11:30:00,331.96,332.15,331.47,332.03,21531.0,316.6833,316.8646,316.2158,316.7501,21531.0
2021-10-12 11:40:00,331.79,332.53,331.59,332.31,18304.0,316.5211,317.2271,316.3303,317.0172,18304.0
2021-10-12 11:50:00,332.53,333.32,332.22,333.25,10062.0,317.2271,317.9807,316.9313,317.9139,10062.0
2021-10-12 12:00:00,333.2,333.85,332.73,333.71,19139.0,317.8662,318.4863,317.4179,318.3528,19139.0
2021-10-12 12:10:00,333.7,333.85,333.22,333.25,9940.0,318.3432,318.4863,317.8853,317.9139,9940.0
2021-10-12 12:20:00,333.35,333.46,332.7,332.7,8165.0,318.0093,318.1143,317.3892,317.3892,8165.0
2021-10-12 12:30:00,332.66,332.94,331.69,332.37,12272.0,317.3511,317.6182,316.4257,317.0744,12272.0
2021-10-12 12:40:00,332.36,332.65,332.02,332.19,8104.0,317.0649,317.3415,316.7405,316.9027,8104.0
2021-10-12 12:50:00,332.22,332.23,331.57,331.79,10023.0,316.9313,316.9409,316.3112,316.5211,10023.0
2021-10-12 13:00:00,331.79,331.79,331.11,331.28,9374.0,316.5211,316.5211,315.8724,316.0346,9374.0
2021-10-12 13:10:00,331.15,331.39,331.11,331.33,7645.0,315.9106,316.1395,315.8724,316.0823,7645.0
2021-10-12 13:20:00,331.43,331.81,331.16,331.62,13493.0,316.1777,316.5402,315.9201,316.3589,13493.0
2021-10-12 13:30:00,331.65,331.85,331.54,331.85,8170.0,316.3876,316.5784,316.2826,316.5784,8170.0
2021-10-12 13:40:00,331.82,332.24,331.7,331.71,11867.0,316.5497,316.9504,316.4353,316.4448,11867.0
2021-10-12 13:50:00,331.81,331.88,331.24,331.47,12898.0,316.5402,316.607,315.9964,316.2158,12898.0
2021-10-12 14:00:00,331.45,331.99,331.28,331.75,9859.0,316.1968,316.7119,316.0346,316.483,9859.0
2021-10-12 14:10:00,331.84,332.81,331.83,332.48,10276.0,316.5688,317.4942,316.5593,317.1794,10276.0
2021-10-12 14:20:00,332.31,332.47,331.95,331.96,7727.0,317.0172,317.1698,316.6738,316.6833,7727.0
2021-10-12 14:30:00,332.03,332.19,331.68,331.68,8717.0,316.7501,316.9027,316.4162,316.4162,8717.0
2021-10-12 14:40:00,331.57,331.96,331.57,331.95,12811.0,316.3112,316.6833,316.3112,316.6738,12811.0
2021-10-12 14:50:00,331.88,332.14,331.25,331.3,13157.0,316.607,316.855,316.006,316.0537,13157.0
2021-10-12 15:00:00,331.25,331.3,330.88,330.9,11525.0,316.006,316.0537,315.653,315.6721,11525.0
2021-10-12 15:10:00,330.97,331.01,330.2,330.43,18417.0,315.7389,315.777,315.0043,315.2237,18417.0
2021-10-12 15:20:00,330.44,330.68,330.2,330.65,13193.0,315.2332,315.4622,315.0043,315.4336,13193.0
2021-10-12 15:30:00,330.54,331.23,330.5,331.23,23989.0,315.3286,315.9869,315.2905,315.9869,23989.0
2021-10-12 15:40:00,331.17,331.43,330.08,330.49,36925.0,315.9297,316.1777,314.8898,315.2809,36925.0
2021-10-12 15:50:00,330.49,330.91,329.96,330.56,78396.0,315.2809,315.6816,314.7753,315.3477,78396.0
2021-10-13 09:30:00,332.05,332.88,330.5,331.62,36953.0,316.7692,317.561,315.2905,316.3589,36953.0
2021-10-13 09:40:00,331.38,332.28,329.23,329.23,21712.0,316.13,316.9886,314.0789,314.0789,21712.0
2021-10-13 09:50:00,329.24,330.57,329.24,329.54,24993.0,314.0885,315.3573,314.0885,314.3747,24993.0
2021-10-13 10:00:00,329.35,329.48,328.25,328.88,26674.0,314.1934,314.3174,313.144,313.745,26674.0
2021-10-13 10:10:00,328.93,329.06,327.76,328.89,34107.0,313.7927,313.9168,312.6766,313.7546,34107.0
2021-10-13 10:20:00,328.78,328.8,327.0,327.7,38977.0,313.6496,313.6687,311.9516,312.6193,38977.0
2021-10-13 10:30:00,327.82,328.87,327.75,328.59,21595.0,312.7338,313.7355,312.667,313.4684,21595.0
2021-10-13 10:40:00,328.44,329.34,328.44,328.72,26501.0,313.3253,314.1839,313.3253,313.5924,26501.0
2021-10-13 10:50:00,328.78,329.11,328.48,329.05,22138.0,313.6496,313.9645,313.3634,313.9072,22138.0
2021-10-13 11:00:00,329.05,329.71,328.97,329.66,19342.0,313.9072,314.5368,313.8309,314.4891,19342.0
2021-10-13 11:10:00,329.54,330.79,329.45,330.58,17061.0,314.3747,315.5671,314.2888,315.3668,17061.0
2021-10-13 11:20:00,330.68,330.82,329.68,330.08,16266.0,315.4622,315.5958,314.5082,314.8898,16266.0
2021-10-13 11:30:00,329.99,330.29,329.67,330.1,17230.0,314.804,315.0902,314.4987,314.9089,17230.0
2021-10-13 11:40:00,329.98,330.82,329.59,330.67,15394.0,314.7944,315.5958,314.4224,315.4527,15394.0
2021-10-13 11:50:00,330.69,331.05,329.91,330.28,15816.0,315.4717,315.8152,314.7276,315.0806,15816.0
2021-10-13 12:00:00,330.34,331.03,330.14,330.78,13000.0,315.1379,315.7961,314.9471,315.5576,13000.0
2021-10-13 12:10:00,330.87,330.87,330.3,330.52,28517.0,315.6435,315.6435,315.0997,315.3096,28517.0
2021-10-13 12:20:00,330.54,330.78,330.03,330.74,21353.0,315.3286,315.5576,314.8421,315.5194,21353.0
2021-10-13 12:30:00,330.73,331.51,330.72,331.29,23612.0,315.5099,316.254,315.5004,316.0441,23612.0
2021-10-13 12:40:00,331.4,332.07,331.28,331.86,21573.0,316.1491,316.7882,316.0346,316.5879,21573.0
2021-10-13 12:50:00,331.83,332.06,331.7,332.04,18913.0,316.5593,316.7787,316.4353,316.7596,18913.0
2021-10-13 13:00:00,332.03,332.09,331.53,331.81,15372.0,316.7501,316.8073,316.2731,316.5402,15372.0
2021-10-13 13:10:00,331.81,331.88,330.95,330.95,15243.0,316.5402,316.607,315.7198,315.7198,15243.0
2021-10-13 13:20:00,331.1,331.39,330.86,331.36,22080.0,315.8629,316.1395,315.6339,316.1109,22080.0
2021-10-13 13:30:00,331.36,331.64,331.11,331.47,24339.0,316.1109,316.378,315.8724,316.2158,24339.0
2021-10-13 13:40:00,331.48,331.54,330.52,330.52,12851.0,316.2254,316.2826,315.3096,315.3096,12851.0
2021-10-13 13:50:00,330.68,331.06,330.51,330.86,20517.0,315.4622,315.8247,315.3,315.6339,20517.0
2021-10-13 14:00:00,330.86,331.75,330.21,330.82,34518.0,315.6339,316.483,315.0138,315.5958,34518.0
2021-10-13 14:10:00,330.68,330.93,330.35,330.66,14835.0,315.4622,315.7007,315.1474,315.4431,14835.0
2021-10-13 14:20:00,330.73,331.03,330.24,330.58,28353.0,315.5099,315.7961,315.0425,315.3668,28353.0
2021-10-13 14:30:00,330.75,331.09,329.93,329.94,9907.0,315.529,315.8533,314.7467,314.7563,9907.0
2021-10-13 14:40:00,329.99,330.25,329.8,329.96,13699.0,314.804,315.052,314.6227,314.7753,13699.0
2021-10-13 14:50:00,329.97,330.3,329.77,330.02,18268.0,314.7849,315.0997,314.5941,314.8326,18268.0
2021-10-13 15:00:00,329.92,330.06,329.4,329.67,22270.0,314.7372,314.8707,314.2411,314.4987,22270.0
2021-10-13 15:10:00,329.71,329.8,329.01,329.53,29148.0,314.5368,314.6227,313.8691,314.3651,29148.0
2021-10-13 15:20:00,329.58,329.58,328.41,328.64,32824.0,314.4128,314.4128,313.2967,313.5161,32824.0
2021-10-13 15:30:00,328.65,329.54,328.65,328.97,47788.0,313.5256,314.3747,313.5256,313.8309,47788.0
2021-10-13 15:40:00,328.99,329.36,328.71,328.91,62767.0,313.85,314.203,313.5829,313.7737,62767.0
2021-10-13 15:50:00,328.94,329.19,328.56,328.89,181656.0,313.8023,314.0408,313.4398,313.7546,181656.0
2021-10-14 09:30:00,321.53,324.99,320.5,322.06,173608.0,306.7333,310.0341,305.7507,307.2389,173608.0
2021-10-14 09:40:00,322.22,326.5,321.39,325.67,108401.0,307.3915,311.4746,306.5997,310.6828,108401.0
2021-10-14 09:50:00,325.73,328.15,325.2,327.83,81197.0,310.74,313.0486,310.2344,312.7434,81197.0
2021-10-14 10:00:00,327.94,330.28,327.94,328.88,99717.0,312.8483,315.0806,312.8483,313.745,99717.0
2021-10-14 10:10:00,329.01,330.07,328.69,329.71,61197.0,313.8691,314.8803,313.5638,314.5368,61197.0
2021-10-14 10:20:00,329.55,332.47,329.38,332.29,48805.0,314.3842,317.1698,314.222,316.9981,48805.0
2021-10-14 10:30:00,332.29,332.88,330.87,331.2,40575.0,316.9981,317.561,315.6435,315.9583,40575.0
2021-10-14 10:40:00,331.21,331.65,330.04,330.04,26736.0,315.9678,316.3876,314.8517,314.8517,26736.0
2021-10-14 10:50:00,330.03,330.76,329.88,330.51,40287.0,314.8421,315.5385,314.699,315.3,40287.0
2021-10-14 11:00:00,330.47,331.13,328.96,330.01,27451.0,315.2619,315.8915,313.8214,314.823,27451.0
2021-10-14 11:10:00,330.01,330.33,329.74,330.16,23943.0,314.823,315.1283,314.5655,314.9661,23943.0
2021-10-14 11:20:00,330.04,330.53,329.91,330.0,22659.0,314.8517,315.3191,314.7276,314.8135,22659.0
2021-10-14 11:30:00,329.99,330.76,329.92,330.76,21849.0,314.804,315.5385,314.7372,315.5385,21849.0
2021-10-14 11:40:00,330.75,331.18,330.16,331.16,27365.0,315.529,315.9392,314.9661,315.9201,27365.0
2021-10-14 11:50:00,331.17,332.15,331.14,331.72,16405.0,315.9297,316.8646,315.901,316.4543,16405.0
2021-10-14 12:00:00,331.69,331.98,331.24,331.26,10623.0,316.4257,316.7024,315.9964,316.0155,10623.0
2021-10-14 12:10:00,331.21,331.41,330.96,331.13,19939.0,315.9678,316.1586,315.7293,315.8915,19939.0
2021-10-14 12:20:00,331.07,331.07,330.24,330.69,16763.0,315.8343,315.8343,315.0425,315.4717,16763.0
2021-10-14 12:30:00,330.62,330.62,329.98,330.21,21900.0,315.405,315.405,314.7944,315.0138,21900.0
2021-10-14 12:40:00,330.25,331.0,330.19,330.5,14870.0,315.052,315.7675,314.9948,315.2905,14870.0
2021-10-14 12:50:00,330.4,330.45,329.49,329.6,31393.0,315.1951,315.2428,314.327,314.4319,31393.0
2021-10-14 13:00:00,329.64,329.92,329.46,329.57,16177.0,314.4701,314.7372,314.2983,314.4033,16177.0
2021-10-14 13:10:00,329.48,329.88,329.27,329.71,22547.0,314.3174,314.699,314.1171,314.5368,22547.0
2021-10-14 13:20:00,329.66,329.99,329.54,329.97,19890.0,314.4891,314.804,314.3747,314.7849,19890.0
2021-10-14 13:30:00,330.03,330.7,330.02,330.52,34038.0,314.8421,315.4813,314.8326,315.3096,34038.0
2021-10-14 13:40:00,330.45,330.98,330.31,330.78,16307.0,315.2428,315.7484,315.1092,315.5576,16307.0
2021-10-14 13:50:00,330.84,330.95,330.54,330.83,13557.0,315.6148,315.7198,315.3286,315.6053,13557.0
2021-10-14 14:00:00,330.83,331.01,330.55,330.55,12659.0,315.6053,315.777,315.3382,315.3382,12659.0
2021-10-14 14:10:00,330.61,330.85,330.5,330.81,19428.0,315.3954,315.6244,315.2905,315.5862,19428.0
2021-10-14 14:20:00,330.82,331.0,330.73,330.88,18670.0,315.5958,315.7675,315.5099,315.653,18670.0
2021-10-14 14:30:00,330.83,330.89,330.64,330.73,16319.0,315.6053,315.6625,315.424,315.5099,16319.0
2021-10-14 14:40:00,330.73,330.73,330.29,330.52,17081.0,315.5099,315.5099,315.0902,315.3096,17081.0
2021-10-14 14:50:00,330.55,330.78,330.34,330.35,25867.0,315.3382,315.5576,315.1379,315.1474,25867.0
2021-10-14 15:00:00,330.35,330.52,329.71,329.74,21049.0,315.1474,315.3096,314.5368,314.5655,21049.0
2021-10-14 15:10:00,329.6,329.76,329.29,329.3,15808.0,314.4319,314.5845,314.1362,314.1457,15808.0
2021-10-14 15:20:00,329.24,329.24,328.38,328.59,36426.0,314.0885,314.0885,313.268,313.4684,36426.0
2021-10-14 15:30:00,328.61,329.41,328.6,329.24,34598.0,313.4875,314.2506,313.4779,314.0885,34598.0
2021-10-14 15:40:00,329.3,329.3,328.98,329.23,41109.0,314.1457,314.1457,313.8404,314.0789,41109.0
2021-10-14 15:50:00,329.28,329.78,329.2,329.65,103158.0,314.1266,314.6036,314.0503,314.4796,103158.0
2021-10-15 09:30:00,332.95,334.0,331.87,332.88,89210.0,317.6277,318.6294,316.5974,317.561,89210.0
2021-10-15 09:40:00,333.0,334.84,332.29,334.68,33964.0,317.6754,319.4308,316.9981,319.2781,33964.0
2021-10-15 09:50:00,334.5,335.36,334.1,334.27,25272.0,319.1064,319.9268,318.7248,318.887,25272.0
2021-10-15 10:00:00,334.37,336.0,334.28,335.45,23320.0,318.9824,320.5374,318.8965,320.0127,23320.0
2021-10-15 10:10:00,335.5,335.5,334.28,334.58,26996.0,320.0604,320.0604,318.8965,319.1827,26996.0
2021-10-15 10:20:00,334.59,335.26,333.65,333.7,39685.0,319.1923,319.8314,318.2955,318.3432,39685.0
2021-10-15 10:30:00,333.88,334.73,333.52,333.95,14927.0,318.5149,319.3258,318.1715,318.5817,14927.0
2021-10-15 10:40:00,334.08,335.03,333.86,335.0,19273.0,318.7057,319.612,318.4959,319.5834,19273.0
2021-10-15 10:50:00,334.81,334.91,333.85,333.94,19834.0,319.4021,319.4975,318.4863,318.5722,19834.0
2021-10-15 11:00:00,334.04,334.37,333.45,334.22,17243.0,318.6676,318.9824,318.1047,318.8393,17243.0
2021-10-15 11:10:00,334.35,334.57,334.01,334.27,15871.0,318.9633,319.1732,318.639,318.887,15871.0
2021-10-15 11:20:00,334.2,334.23,333.37,333.41,15989.0,318.8202,318.8488,318.0284,318.0666,15989.0
2021-10-15 11:30:00,333.41,333.9,333.4,333.71,12284.0,318.0666,318.534,318.057,318.3528,12284.0
2021-10-15 11:40:00,333.64,333.76,333.08,333.1,13113.0,318.286,318.4005,317.7518,317.7708,13113.0
2021-10-15 11:50:00,333.09,333.11,332.43,332.82,8619.0,317.7613,317.7804,317.1317,317.5037,8619.0
2021-10-15 12:00:00,332.81,332.87,332.39,332.57,10639.0,317.4942,317.5514,317.0935,317.2652,10639.0
2021-10-15 12:10:00,332.51,332.8,332.46,332.51,8996.0,317.208,317.4846,317.1603,317.208,8996.0
2021-10-15 12:20:00,332.43,332.52,331.7,331.79,9249.0,317.1317,317.2175,316.4353,316.5211,9249.0
2021-10-15 12:30:00,331.85,332.24,331.67,331.77,10314.0,316.5784,316.9504,316.4066,316.502,10314.0
2021-10-15 12:40:00,331.77,332.16,331.77,332.05,14917.0,316.502,316.8741,316.502,316.7692,14917.0
2021-10-15 12:50:00,332.05,332.25,331.92,332.13,13869.0,316.7692,316.96,316.6451,316.8455,13869.0
2021-10-15 13:00:00,332.19,333.25,332.12,333.13,23327.0,316.9027,317.9139,316.8359,317.7995,23327.0
2021-10-15 13:10:00,333.16,333.5,332.88,333.22,18198.0,317.8281,318.1524,317.561,317.8853,18198.0
2021-10-15 13:20:00,333.2,333.23,332.5,332.5,10482.0,317.8662,317.8949,317.1984,317.1984,10482.0
2021-10-15 13:30:00,332.6,332.6,332.29,332.39,19184.0,317.2938,317.2938,316.9981,317.0935,19184.0
2021-10-15 13:40:00,332.38,332.89,332.27,332.66,9167.0,317.084,317.5705,316.979,317.3511,9167.0
2021-10-15 13:50:00,332.56,332.79,332.47,332.72,8801.0,317.2557,317.4751,317.1698,317.4083,8801.0
2021-10-15 14:00:00,332.73,333.35,332.73,333.29,8102.0,317.4179,318.0093,317.4179,317.9521,8102.0
2021-10-15 14:10:00,333.24,333.59,333.18,333.54,11186.0,317.9044,318.2383,317.8472,318.1906,11186.0
2021-10-15 14:20:00,333.54,334.9,333.51,334.85,20938.0,318.1906,319.488,318.162,319.4403,20938.0
2021-10-15 14:30:00,334.94,335.06,334.12,334.47,21564.0,319.5262,319.6406,318.7439,319.0778,21564.0
2021-10-15 14:40:00,334.59,334.59,333.84,334.04,12083.0,319.1923,319.1923,318.4768,318.6676,12083.0
2021-10-15 14:50:00,334.11,334.4,333.86,334.36,11772.0,318.7344,319.011,318.4959,318.9729,11772.0
2021-10-15 15:00:00,334.23,334.38,333.61,333.62,16550.0,318.8488,318.9919,318.2574,318.2669,16550.0
2021-10-15 15:10:00,333.61,333.82,333.44,333.49,24034.0,318.2574,318.4577,318.0952,318.1429,24034.0
2021-10-15 15:20:00,333.42,333.69,333.24,333.29,30690.0,318.0761,318.3337,317.9044,317.9521,30690.0
2021-10-15 15:30:00,333.22,333.59,332.85,333.56,23857.0,317.8853,318.2383,317.5323,318.2097,23857.0
2021-10-15 15:40:00,333.51,333.74,332.76,332.76,36045.0,318.162,318.3814,317.4465,317.4465,36045.0
2021-10-15 15:50:00,332.97,333.21,332.46,332.86,103096.0,317.6468,317.8758,317.1603,317.5419,103096.0
2021-10-18 09:30:00,330.69,331.1,328.64,329.98,39144.0,315.4717,315.8629,313.5161,314.7944,39144.0
2021-10-18 09:40:00,330.32,331.56,329.18,331.04,19284.0,315.1188,316.3017,314.0312,315.8056,19284.0
2021-10-18 09:50:00,331.0,331.4,330.48,330.96,9685.0,315.7675,316.1491,315.2714,315.7293,9685.0
2021-10-18 10:00:00,331.0,331.8,330.94,331.4,9361.0,315.7675,316.5307,315.7102,316.1491,9361.0
2021-10-18 10:10:00,331.42,331.42,329.85,330.31,8042.0,316.1681,316.1681,314.6704,315.1092,8042.0
2021-10-18 10:20:00,330.24,331.01,330.24,330.75,4482.0,315.0425,315.777,315.0425,315.529,4482.0
2021-10-18 10:30:00,330.81,330.97,330.17,330.57,16768.0,315.5862,315.7389,314.9757,315.3573,16768.0
2021-10-18 10:40:00,330.53,330.99,330.37,330.8,7112.0,315.3191,315.7579,315.1665,315.5767,7112.0
2021-10-18 10:50:00,330.79,331.13,330.42,330.92,9189.0,315.5671,315.8915,315.2142,315.6912,9189.0
2021-10-18 11:00:00,330.92,331.38,330.55,331.28,18248.0,315.6912,316.13,315.3382,316.0346,18248.0
2021-10-18 11:10:00,331.23,332.25,331.21,332.14,23819.0,315.9869,316.96,315.9678,316.855,23819.0
2021-10-18 11:20:00,332.12,333.12,331.97,333.08,22085.0,316.8359,317.7899,316.6928,317.7518,22085.0
2021-10-18 11:30:00,333.12,333.29,332.4,332.43,8565.0,317.7899,317.9521,317.1031,317.1317,8565.0
2021-10-18 11:40:00,332.68,332.76,332.37,332.37,6174.0,317.3702,317.4465,317.0744,317.0744,6174.0
2021-10-18 11:50:00,332.33,332.8,332.24,332.67,6045.0,317.0363,317.4846,316.9504,317.3606,6045.0
2021-10-18 12:00:00,332.57,332.85,332.47,332.66,7324.0,317.2652,317.5323,317.1698,317.3511,7324.0
2021-10-18 12:10:00,332.64,332.74,332.26,332.3,6058.0,317.332,317.4274,316.9695,317.0077,6058.0
2021-10-18 12:20:00,332.24,332.24,331.34,331.42,9071.0,316.9504,316.9504,316.0918,316.1681,9071.0
2021-10-18 12:30:00,331.51,331.71,331.49,331.54,8440.0,316.254,316.4448,316.2349,316.2826,8440.0
2021-10-18 12:40:00,331.59,331.74,331.52,331.62,13644.0,316.3303,316.4734,316.2635,316.3589,13644.0
2021-10-18 12:50:00,331.63,331.73,331.5,331.58,4893.0,316.3685,316.4639,316.2445,316.3208,4893.0
2021-10-18 13:00:00,331.63,332.15,331.56,332.05,6500.0,316.3685,316.8646,316.3017,316.7692,6500.0
2021-10-18 13:10:00,332.11,332.12,331.81,331.81,6963.0,316.8264,316.8359,316.5402,316.5402,6963.0
2021-10-18 13:20:00,331.88,331.91,331.56,331.75,4435.0,316.607,316.6356,316.3017,316.483,4435.0
2021-10-18 13:30:00,331.75,331.75,331.19,331.44,5351.0,316.483,316.483,315.9487,316.1872,5351.0
2021-10-18 13:40:00,331.44,331.89,331.44,331.86,7285.0,316.1872,316.6165,316.1872,316.5879,7285.0
2021-10-18 13:50:00,331.81,332.02,331.73,331.73,5861.0,316.5402,316.7405,316.4639,316.4639,5861.0
2021-10-18 14:00:00,331.73,332.18,331.64,332.07,8401.0,316.4639,316.8932,316.378,316.7882,8401.0
2021-10-18 14:10:00,332.09,332.69,332.03,332.65,10845.0,316.8073,317.3797,316.7501,317.3415,10845.0
2021-10-18 14:20:00,332.55,332.62,332.41,332.48,6435.0,317.2461,317.3129,317.1126,317.1794,6435.0
2021-10-18 14:30:00,332.45,332.7,332.13,332.13,16770.0,317.1507,317.3892,316.8455,316.8455,16770.0
2021-10-18 14:40:00,332.18,332.38,332.07,332.28,6102.0,316.8932,317.084,316.7882,316.9886,6102.0
2021-10-18 14:50:00,332.32,332.51,332.25,332.39,6783.0,317.0267,317.208,316.96,317.0935,6783.0
2021-10-18 15:00:00,332.44,332.51,332.34,332.47,4164.0,317.1412,317.208,317.0458,317.1698,4164.0
2021-10-18 15:10:00,332.52,332.87,332.38,332.65,13029.0,317.2175,317.5514,317.084,317.3415,13029.0
2021-10-18 15:20:00,332.56,332.76,332.33,332.33,7614.0,317.2557,317.4465,317.0363,317.0363,7614.0
2021-10-18 15:30:00,332.3,332.53,331.51,331.75,17803.0,317.0077,317.2271,316.254,316.483,17803.0
2021-10-18 15:40:00,331.65,332.05,331.45,331.6,30855.0,316.3876,316.7692,316.1968,316.3399,30855.0
2021-10-18 15:50:00,331.72,332.17,331.51,331.92,103437.0,316.4543,316.8836,316.254,316.6451,103437.0
2021-10-19 09:30:00,334.91,336.69,334.28,335.93,45737.0,319.4975,321.1956,318.8965,320.4706,45737.0
2021-10-19 09:40:00,336.05,336.65,334.1,334.46,19373.0,320.5851,321.1575,318.7248,319.0683,19373.0
2021-10-19 09:50:00,334.77,337.08,334.7,336.17,18809.0,319.364,321.5677,319.2972,320.6996,18809.0
2021-10-19 10:00:00,336.26,338.04,335.8,338.03,17712.0,320.7854,322.4835,320.3466,322.474,17712.0
2021-10-19 10:10:00,338.05,340.16,337.96,339.81,48024.0,322.493,324.5059,322.4072,324.172,48024.0
2021-10-19 10:20:00,339.7,340.1,339.5,339.8,30023.0,324.0671,324.4487,323.8763,324.1625,30023.0
2021-10-19 10:30:00,339.95,340.09,339.07,339.4,33512.0,324.3056,324.4392,323.4661,323.7809,33512.0
2021-10-19 10:40:00,339.34,340.12,339.31,340.12,20518.0,323.7237,324.4678,323.6951,324.4678,20518.0
2021-10-19 10:50:00,340.12,341.92,340.12,341.07,43462.0,324.4678,326.1849,324.4678,325.3741,43462.0
2021-10-19 11:00:00,341.12,341.12,340.08,340.2,22213.0,325.4218,325.4218,324.4296,324.5441,22213.0
2021-10-19 11:10:00,340.16,340.98,340.0,340.67,11816.0,324.5059,325.2882,324.3533,324.9925,11816.0
2021-10-19 11:20:00,340.71,341.73,340.65,341.39,15634.0,325.0306,326.0037,324.9734,325.6793,15634.0
2021-10-19 11:30:00,341.41,342.22,341.12,341.94,21182.0,325.6984,326.4711,325.4218,326.204,21182.0
2021-10-19 11:40:00,342.05,342.13,341.48,341.87,15631.0,326.309,326.3853,325.7652,326.1372,15631.0
2021-10-19 11:50:00,341.71,342.0,341.62,342.0,9250.0,325.9846,326.2613,325.8987,326.2613,9250.0
2021-10-19 12:00:00,341.91,342.07,341.79,341.89,13371.0,326.1754,326.328,326.0609,326.1563,13371.0
2021-10-19 12:10:00,341.83,342.08,341.54,341.54,12387.0,326.0991,326.3376,325.8224,325.8224,12387.0
2021-10-19 12:20:00,341.49,341.71,341.39,341.4,10919.0,325.7747,325.9846,325.6793,325.6889,10919.0
2021-10-19 12:30:00,341.44,343.4,341.44,342.65,34221.0,325.727,327.5968,325.727,326.8813,34221.0
2021-10-19 12:40:00,342.71,342.98,342.41,342.48,10908.0,326.9386,327.1962,326.6524,326.7192,10908.0
2021-10-19 12:50:00,342.47,343.12,342.45,343.0,10261.0,326.7096,327.3297,326.6906,327.2152,10261.0
2021-10-19 13:00:00,343.1,343.19,342.92,342.97,12055.0,327.3106,327.3965,327.1389,327.1866,12055.0
2021-10-19 13:10:00,343.04,343.33,342.72,343.05,15226.0,327.2534,327.5301,326.9481,327.2629,15226.0
2021-10-19 13:20:00,343.07,343.27,342.63,343.27,12244.0,327.282,327.4728,326.8623,327.4728,12244.0
2021-10-19 13:30:00,343.15,343.46,343.03,343.44,9969.0,327.3583,327.6541,327.2439,327.635,9969.0
2021-10-19 13:40:00,343.44,343.44,343.05,343.15,16356.0,327.635,327.635,327.2629,327.3583,16356.0
2021-10-19 13:50:00,343.11,343.84,343.09,343.69,8688.0,327.3202,328.0166,327.3011,327.8735,8688.0
2021-10-19 14:00:00,343.63,343.63,343.05,343.05,13625.0,327.8162,327.8162,327.2629,327.2629,13625.0
2021-10-19 14:10:00,343.1,343.33,342.77,342.97,9932.0,327.3106,327.5301,326.9958,327.1866,9932.0
2021-10-19 14:20:00,342.94,342.94,342.28,342.34,12883.0,327.158,327.158,326.5284,326.5856,12883.0
2021-10-19 14:30:00,342.31,342.42,341.64,341.75,16067.0,326.557,326.6619,325.9178,326.0228,16067.0
2021-10-19 14:40:00,341.62,342.16,341.5,342.16,12348.0,325.8987,326.4139,325.7843,326.4139,12348.0
2021-10-19 14:50:00,342.17,342.32,341.87,342.13,14821.0,326.4234,326.5665,326.1372,326.3853,14821.0
2021-10-19 15:00:00,342.12,342.62,342.08,342.58,12509.0,326.3757,326.8527,326.3376,326.8146,12509.0
2021-10-19 15:10:00,342.5,342.81,342.36,342.81,13806.0,326.7383,327.034,326.6047,327.034,13806.0
2021-10-19 15:20:00,342.83,343.12,342.42,342.54,26248.0,327.0531,327.3297,326.6619,326.7764,26248.0
2021-10-19 15:30:00,342.45,342.5,341.64,342.0,24073.0,326.6906,326.7383,325.9178,326.2613,24073.0
2021-10-19 15:40:00,341.86,343.35,341.86,343.1,40782.0,326.1277,327.5491,326.1277,327.3106,40782.0
2021-10-19 15:50:00,343.33,343.33,342.74,343.17,105279.0,327.5301,327.5301,326.9672,327.3774,105279.0
2021-10-20 09:30:00,343.65,345.32,342.58,343.34,41873.0,327.8353,329.4285,326.8146,327.5396,41873.0
2021-10-20 09:40:00,343.14,343.63,341.95,343.26,13081.0,327.3488,327.8162,326.2136,327.4633,13081.0
2021-10-20 09:50:00,343.44,343.61,342.51,343.37,8995.0,327.635,327.7972,326.7478,327.5682,8995.0
2021-10-20 10:00:00,343.29,345.25,343.28,344.88,23034.0,327.4919,329.3617,327.4824,329.0087,23034.0
2021-10-20 10:10:00,344.98,345.66,344.46,344.48,11159.0,329.1041,329.7528,328.6081,328.6271,11159.0
2021-10-20 10:20:00,344.56,345.16,344.25,344.73,9976.0,328.7035,329.2758,328.4077,328.8656,9976.0
2021-10-20 10:30:00,344.81,346.06,344.75,346.06,14410.0,328.9419,330.1344,328.8847,330.1344,14410.0
2021-10-20 10:40:00,346.0,346.05,344.65,344.96,10385.0,330.0772,330.1249,328.7893,329.085,10385.0
2021-10-20 10:50:00,345.01,345.36,344.12,344.12,9422.0,329.1327,329.4666,328.2837,328.2837,9422.0
2021-10-20 11:00:00,344.13,344.79,344.03,344.79,6760.0,328.2932,328.9229,328.1978,328.9229,6760.0
2021-10-20 11:10:00,344.78,345.36,344.66,345.18,9660.0,328.9133,329.4666,328.7988,329.2949,9660.0
2021-10-20 11:20:00,345.24,345.5,344.94,345.5,9883.0,329.3522,329.6002,329.066,329.6002,9883.0
2021-10-20 11:30:00,345.37,345.53,345.06,345.31,5426.0,329.4762,329.6288,329.1804,329.4189,5426.0
2021-10-20 11:40:00,345.38,345.54,345.11,345.5,5080.0,329.4857,329.6384,329.2281,329.6002,5080.0
2021-10-20 11:50:00,345.67,346.0,345.61,345.87,7296.0,329.7624,330.0772,329.7051,329.9532,7296.0
2021-10-20 12:00:00,345.86,345.89,345.15,345.16,9382.0,329.9436,329.9722,329.2663,329.2758,9382.0
2021-10-20 12:10:00,345.23,345.45,345.11,345.17,5385.0,329.3426,329.5525,329.2281,329.2854,5385.0
2021-10-20 12:20:00,345.12,345.15,344.84,344.88,6631.0,329.2377,329.2663,328.9706,329.0087,6631.0
2021-10-20 12:30:00,344.97,345.05,344.54,344.78,10594.0,329.0946,329.1709,328.6844,328.9133,10594.0
2021-10-20 12:40:00,344.79,344.87,344.35,344.64,6304.0,328.9229,328.9992,328.5031,328.7798,6304.0
2021-10-20 12:50:00,344.56,344.56,343.95,344.09,6562.0,328.7035,328.7035,328.1215,328.2551,6562.0
2021-10-20 13:00:00,344.09,344.16,343.41,343.54,8658.0,328.2551,328.3219,327.6064,327.7304,8658.0
2021-10-20 13:10:00,343.64,343.75,343.13,343.16,11661.0,327.8258,327.9307,327.3393,327.3679,11661.0
2021-10-20 13:20:00,343.21,343.68,342.81,343.66,10125.0,327.4156,327.8639,327.034,327.8449,10125.0
2021-10-20 13:30:00,343.64,343.64,343.34,343.48,7226.0,327.8258,327.8258,327.5396,327.6732,7226.0
2021-10-20 13:40:00,343.55,343.77,343.43,343.67,7623.0,327.7399,327.9498,327.6255,327.8544,7623.0
2021-10-20 13:50:00,343.62,343.82,343.61,343.62,6667.0,327.8067,327.9975,327.7972,327.8067,6667.0
2021-10-20 14:00:00,343.8,344.39,343.71,344.38,9271.0,327.9784,328.5413,327.8926,328.5317,9271.0
2021-10-20 14:10:00,344.29,344.62,344.27,344.44,7014.0,328.4459,328.7607,328.4268,328.589,7014.0
2021-10-20 14:20:00,344.59,344.81,344.56,344.81,4649.0,328.7321,328.9419,328.7035,328.9419,4649.0
2021-10-20 14:30:00,344.85,345.06,344.85,344.94,6088.0,328.9801,329.1804,328.9801,329.066,6088.0
2021-10-20 14:40:00,344.97,344.97,344.35,344.65,9118.0,329.0946,329.0946,328.5031,328.7893,9118.0
2021-10-20 14:50:00,344.68,344.93,344.51,344.81,11676.0,328.8179,329.0564,328.6558,328.9419,11676.0
2021-10-20 15:00:00,344.87,345.11,344.74,345.0,9163.0,328.9992,329.2281,328.8752,329.1232,9163.0
2021-10-20 15:10:00,345.0,345.09,344.44,344.52,8290.0,329.1232,329.2091,328.589,328.6653,8290.0
2021-10-20 15:20:00,344.52,344.62,344.27,344.35,9674.0,328.6653,328.7607,328.4268,328.5031,9674.0
2021-10-20 15:30:00,344.3,344.41,344.0,344.05,20789.0,328.4554,328.5604,328.1692,328.2169,20789.0
2021-10-20 15:40:00,344.03,344.35,343.95,344.0,21227.0,328.1978,328.5031,328.1215,328.1692,21227.0
2021-10-20 15:50:00,343.85,344.15,343.62,344.15,77619.0,328.0261,328.3123,327.8067,328.3123,77619.0
2021-10-21 09:30:00,343.93,345.07,342.12,342.59,30052.0,328.1024,329.19,326.3757,326.8241,30052.0
2021-10-21 09:40:00,342.31,343.18,341.62,342.78,6589.0,326.557,327.387,325.8987,327.0054,6589.0
2021-10-21 09:50:00,342.77,342.95,341.85,342.3,7434.0,326.9958,327.1675,326.1182,326.5475,7434.0
2021-10-21 10:00:00,342.07,342.43,340.75,342.43,8730.0,326.328,326.6715,325.0688,326.6715,8730.0
2021-10-21 10:10:00,342.46,342.85,342.02,342.85,8671.0,326.7001,327.0721,326.2803,327.0721,8671.0
2021-10-21 10:20:00,342.85,343.24,342.51,343.24,3784.0,327.0721,327.4442,326.7478,327.4442,3784.0
2021-10-21 10:30:00,342.99,343.66,342.99,343.4,4541.0,327.2057,327.8449,327.2057,327.5968,4541.0
2021-10-21 10:40:00,343.28,344.57,343.2,344.22,7546.0,327.4824,328.713,327.406,328.3791,7546.0
2021-10-21 10:50:00,344.07,344.26,343.7,343.7,8035.0,328.236,328.4173,327.883,327.883,8035.0
2021-10-21 11:00:00,343.67,344.1,343.43,343.48,12129.0,327.8544,328.2646,327.6255,327.6732,12129.0
2021-10-21 11:10:00,343.39,343.52,342.42,342.42,10770.0,327.5873,327.7113,326.6619,326.6619,10770.0
2021-10-21 11:20:00,342.2,342.46,341.83,341.83,8177.0,326.4521,326.7001,326.0991,326.0991,8177.0
2021-10-21 11:30:00,341.87,341.99,341.42,341.89,8955.0,326.1372,326.2517,325.708,326.1563,8955.0
2021-10-21 11:40:00,341.79,342.69,341.78,342.59,6057.0,326.0609,326.9195,326.0514,326.8241,6057.0
2021-10-21 11:50:00,342.73,342.73,342.18,342.38,7173.0,326.9577,326.9577,326.433,326.6238,7173.0
2021-10-21 12:00:00,342.48,342.9,342.44,342.58,4563.0,326.7192,327.1198,326.681,326.8146,4563.0
2021-10-21 12:10:00,342.64,342.68,342.5,342.59,4974.0,326.8718,326.91,326.7383,326.8241,4974.0
2021-10-21 12:20:00,342.64,343.06,342.53,342.93,4114.0,326.8718,327.2725,326.7669,327.1485,4114.0
2021-10-21 12:30:00,342.98,342.98,342.7,342.9,2695.0,327.1962,327.1962,326.929,327.1198,2695.0
2021-10-21 12:40:00,342.97,342.97,342.47,342.47,4726.0,327.1866,327.1866,326.7096,326.7096,4726.0
2021-10-21 12:50:00,342.6,342.66,342.39,342.48,2904.0,326.8336,326.8909,326.6333,326.7192,2904.0
2021-10-21 13:00:00,342.49,342.89,342.46,342.88,2857.0,326.7287,327.1103,326.7001,327.1008,2857.0
2021-10-21 13:10:00,342.88,342.98,342.73,342.9,1964.0,327.1008,327.1962,326.9577,327.1198,1964.0
2021-10-21 13:20:00,342.91,343.02,342.84,342.95,4384.0,327.1294,327.2343,327.0626,327.1675,4384.0
2021-10-21 13:30:00,342.99,343.05,342.55,342.55,2100.0,327.2057,327.2629,326.786,326.786,2100.0
2021-10-21 13:40:00,342.58,342.83,342.51,342.57,4541.0,326.8146,327.0531,326.7478,326.805,4541.0
2021-10-21 13:50:00,342.72,342.82,342.45,342.45,4909.0,326.9481,327.0435,326.6906,326.6906,4909.0
2021-10-21 14:00:00,342.46,342.79,342.31,342.71,3937.0,326.7001,327.0149,326.557,326.9386,3937.0
2021-10-21 14:10:00,342.79,342.79,342.41,342.64,6139.0,327.0149,327.0149,326.6524,326.8718,6139.0
2021-10-21 14:20:00,342.67,342.76,342.48,342.59,3744.0,326.9004,326.9863,326.7192,326.8241,3744.0
2021-10-21 14:30:00,342.63,342.63,342.43,342.55,5932.0,326.8623,326.8623,326.6715,326.786,5932.0
2021-10-21 14:40:00,342.54,342.57,341.93,341.93,9707.0,326.7764,326.805,326.1945,326.1945,9707.0
2021-10-21 14:50:00,341.82,341.93,341.73,341.92,6586.0,326.0895,326.1945,326.0037,326.1849,6586.0
2021-10-21 15:00:00,342.0,342.28,341.92,342.24,11332.0,326.2613,326.5284,326.1849,326.4902,11332.0
2021-10-21 15:10:00,342.23,343.05,342.23,342.8,7135.0,326.4807,327.2629,326.4807,327.0244,7135.0
2021-10-21 15:20:00,342.74,342.92,342.59,342.7,24931.0,326.9672,327.1389,326.8241,326.929,24931.0
2021-10-21 15:30:00,342.79,342.99,342.5,342.67,29446.0,327.0149,327.2057,326.7383,326.9004,29446.0
2021-10-21 15:40:00,342.66,342.98,342.66,342.88,15415.0,326.8909,327.1962,326.8909,327.1008,15415.0
2021-10-21 15:50:00,342.82,343.1,342.69,342.93,48579.0,327.0435,327.3106,326.9195,327.1485,48579.0
2021-10-22 09:30:00,345.04,346.12,344.84,345.9,20068.0,329.1614,330.1917,328.9706,329.9818,20068.0
2021-10-22 09:40:00,345.77,345.77,343.9,344.12,24973.0,329.8578,329.8578,328.0738,328.2837,24973.0
2021-10-22 09:50:00,343.76,345.19,343.76,344.67,7259.0,327.9403,329.3045,327.9403,328.8084,7259.0
2021-10-22 10:00:00,344.75,345.0,344.06,344.9,8896.0,328.8847,329.1232,328.2265,329.0278,8896.0
2021-10-22 10:10:00,344.9,345.4,344.74,345.1,5982.0,329.0278,329.5048,328.8752,329.2186,5982.0
2021-10-22 10:20:00,344.86,344.97,344.34,344.34,6744.0,328.9896,329.0946,328.4936,328.4936,6744.0
2021-10-22 10:30:00,344.14,344.29,343.31,343.54,8314.0,328.3028,328.4459,327.511,327.7304,8314.0
2021-10-22 10:40:00,343.63,343.67,342.74,342.81,24534.0,327.8162,327.8544,326.9672,327.034,24534.0
2021-10-22 10:50:00,342.87,342.96,342.37,342.38,16618.0,327.0912,327.1771,326.6142,326.6238,16618.0
2021-10-22 11:00:00,342.49,343.06,342.23,342.68,17185.0,326.7287,327.2725,326.4807,326.91,17185.0
2021-10-22 11:10:00,342.64,343.0,342.3,342.63,10156.0,326.8718,327.2152,326.5475,326.8623,10156.0
2021-10-22 11:20:00,342.41,342.57,341.43,341.63,10083.0,326.6524,326.805,325.7175,325.9083,10083.0
2021-10-22 11:30:00,341.55,341.85,340.54,340.58,18637.0,325.832,326.1182,324.8685,324.9066,18637.0
2021-10-22 11:40:00,340.59,340.98,339.68,340.48,13803.0,324.9161,325.2882,324.048,324.8112,13803.0
2021-10-22 11:50:00,340.18,341.27,340.18,341.27,9960.0,324.525,325.5649,324.525,325.5649,9960.0
2021-10-22 12:00:00,341.37,342.38,341.18,342.25,13717.0,325.6603,326.6238,325.479,326.4998,13717.0
2021-10-22 12:10:00,342.0,342.5,342.0,342.25,5311.0,326.2613,326.7383,326.2613,326.4998,5311.0
2021-10-22 12:20:00,342.26,342.33,341.99,342.0,7331.0,326.5093,326.5761,326.2517,326.2613,7331.0
2021-10-22 12:30:00,342.1,342.38,341.98,342.26,6799.0,326.3567,326.6238,326.2422,326.5093,6799.0
2021-10-22 12:40:00,342.25,342.53,342.17,342.41,5162.0,326.4998,326.7669,326.4234,326.6524,5162.0
2021-10-22 12:50:00,342.29,342.52,342.13,342.13,5381.0,326.5379,326.7573,326.3853,326.3853,5381.0
2021-10-22 13:00:00,342.19,342.26,342.02,342.15,4529.0,326.4425,326.5093,326.2803,326.4044,4529.0
2021-10-22 13:10:00,342.3,342.32,341.81,342.2,5445.0,326.5475,326.5665,326.08,326.4521,5445.0
2021-10-22 13:20:00,342.25,342.4,342.08,342.08,5619.0,326.4998,326.6429,326.3376,326.3376,5619.0
2021-10-22 13:30:00,342.09,342.4,342.07,342.25,7486.0,326.3471,326.6429,326.328,326.4998,7486.0
2021-10-22 13:40:00,342.2,342.38,341.75,341.75,20738.0,326.4521,326.6238,326.0228,326.0228,20738.0
2021-10-22 13:50:00,341.69,341.87,341.41,341.41,7376.0,325.9655,326.1372,325.6984,325.6984,7376.0
2021-10-22 14:00:00,341.4,341.56,341.28,341.51,6388.0,325.6889,325.8415,325.5744,325.7938,6388.0
2021-10-22 14:10:00,341.49,341.69,341.04,341.17,17828.0,325.7747,325.9655,325.3454,325.4695,17828.0
2021-10-22 14:20:00,341.13,341.4,341.02,341.16,9131.0,325.4313,325.6889,325.3264,325.4599,9131.0
2021-10-22 14:30:00,341.23,341.75,341.23,341.38,4121.0,325.5267,326.0228,325.5267,325.6698,4121.0
2021-10-22 14:40:00,341.41,341.53,341.19,341.39,3829.0,325.6984,325.8129,325.4885,325.6793,3829.0
2021-10-22 14:50:00,341.37,341.37,340.83,340.83,8164.0,325.6603,325.6603,325.1451,325.1451,8164.0
2021-10-22 15:00:00,340.84,341.52,340.65,341.52,19946.0,325.1546,325.8034,324.9734,325.8034,19946.0
2021-10-22 15:10:00,341.56,341.56,341.11,341.12,5863.0,325.8415,325.8415,325.4122,325.4218,5863.0
2021-10-22 15:20:00,341.16,341.36,340.81,340.92,7495.0,325.4599,325.6507,325.126,325.231,7495.0
2021-10-22 15:30:00,341.03,341.67,341.02,341.07,11516.0,325.3359,325.9464,325.3264,325.3741,11516.0
2021-10-22 15:40:00,341.02,341.28,340.77,340.79,25830.0,325.3264,325.5744,325.0879,325.1069,25830.0
2021-10-22 15:50:00,340.81,341.06,340.51,340.8,39272.0,325.126,325.3645,324.8398,325.1165,39272.0
2021-10-25 09:30:00,340.29,342.95,339.12,342.06,126584.0,324.63,327.1675,323.5138,326.3185,126584.0
2021-10-25 09:40:00,342.33,342.34,340.65,342.1,36663.0,326.5761,326.5856,324.9734,326.3567,36663.0
2021-10-25 09:50:00,341.67,343.78,341.29,342.69,37102.0,325.9464,327.9593,325.5839,326.9195,37102.0
2021-10-25 10:00:00,342.54,344.99,342.48,344.67,25594.0,326.7764,329.1137,326.7192,328.8084,25594.0
2021-10-25 10:10:00,344.87,345.37,343.73,345.24,18785.0,328.9992,329.4762,327.9116,329.3522,18785.0
2021-10-25 10:20:00,345.45,347.05,345.26,347.05,24651.0,329.5525,331.0789,329.3712,331.0789,24651.0
2021-10-25 10:30:00,347.25,348.35,346.73,348.24,27651.0,331.2697,332.319,330.7736,332.2141,27651.0
2021-10-25 10:40:00,348.15,348.96,347.87,348.22,17846.0,332.1282,332.901,331.8611,332.195,17846.0
2021-10-25 10:50:00,348.18,348.46,347.6,347.6,9885.0,332.1569,332.424,331.6036,331.6036,9885.0
2021-10-25 11:00:00,347.56,348.74,347.38,348.58,30965.0,331.5654,332.6911,331.3937,332.5385,30965.0
2021-10-25 11:10:00,348.74,349.64,348.58,349.61,14514.0,332.6911,333.5497,332.5385,333.5211,14514.0
2021-10-25 11:20:00,349.5,349.71,349.23,349.71,15356.0,333.4161,333.6164,333.1585,333.6164,15356.0
2021-10-25 11:30:00,349.67,349.88,349.35,349.66,12278.0,333.5783,333.7786,333.273,333.5688,12278.0
2021-10-25 11:40:00,349.74,350.99,349.73,350.99,17454.0,333.6451,334.8375,333.6355,334.8375,17454.0
2021-10-25 11:50:00,350.8,351.48,350.5,351.08,10902.0,334.6563,335.305,334.3701,334.9234,10902.0
2021-10-25 12:00:00,351.1,351.71,350.86,351.3,16143.0,334.9425,335.5244,334.7135,335.1333,16143.0
2021-10-25 12:10:00,351.24,351.71,351.14,351.49,12338.0,335.076,335.5244,334.9806,335.3145,12338.0
2021-10-25 12:20:00,351.43,351.8,351.21,351.69,14202.0,335.2573,335.6103,335.0474,335.5053,14202.0
2021-10-25 12:30:00,351.76,351.78,351.42,351.67,11067.0,335.5721,335.5912,335.2478,335.4863,11067.0
2021-10-25 12:40:00,351.66,352.2,351.66,351.99,20716.0,335.4767,335.9919,335.4767,335.7915,20716.0
2021-10-25 12:50:00,352.07,352.48,351.66,351.97,21918.0,335.8678,336.259,335.4767,335.7724,21918.0
2021-10-25 13:00:00,351.96,353.75,351.95,353.44,22851.0,335.7629,337.4705,335.7534,337.1748,22851.0
2021-10-25 13:10:00,353.43,353.49,352.39,352.98,17335.0,337.1653,337.2225,336.1731,336.736,17335.0
2021-10-25 13:20:00,353.01,353.12,352.48,352.67,8973.0,336.7646,336.8695,336.259,336.4402,8973.0
2021-10-25 13:30:00,352.7,352.87,352.24,352.25,10080.0,336.4689,336.631,336.03,336.0396,10080.0
2021-10-25 13:40:00,352.19,352.26,351.88,352.18,14425.0,335.9823,336.0491,335.6866,335.9728,14425.0
2021-10-25 13:50:00,352.3,352.99,352.27,352.55,11945.0,336.0873,336.7455,336.0586,336.3258,11945.0
2021-10-25 14:00:00,352.55,352.76,352.24,352.76,9691.0,336.3258,336.5261,336.03,336.5261,9691.0
2021-10-25 14:10:00,352.81,352.89,352.51,352.75,14930.0,336.5738,336.6501,336.2876,336.5165,14930.0
2021-10-25 14:20:00,352.75,352.79,352.57,352.68,7822.0,336.5165,336.5547,336.3448,336.4498,7822.0
2021-10-25 14:30:00,352.8,352.9,352.04,352.19,20781.0,336.5642,336.6596,335.8392,335.9823,20781.0
2021-10-25 14:40:00,352.22,352.43,352.09,352.27,13710.0,336.0109,336.2113,335.8869,336.0586,13710.0
2021-10-25 14:50:00,352.36,352.45,352.05,352.18,20307.0,336.1445,336.2304,335.8488,335.9728,20307.0
2021-10-25 15:00:00,352.16,352.31,351.59,352.31,39238.0,335.9537,336.0968,335.4099,336.0968,39238.0
2021-10-25 15:10:00,352.2,352.26,351.69,352.0,10557.0,335.9919,336.0491,335.5053,335.8011,10557.0
2021-10-25 15:20:00,351.93,352.04,351.64,351.9,13185.0,335.7343,335.8392,335.4576,335.7057,13185.0
2021-10-25 15:30:00,351.99,352.76,351.82,352.76,22957.0,335.7915,336.5261,335.6293,336.5261,22957.0
2021-10-25 15:40:00,352.82,353.17,352.42,352.66,31913.0,336.5833,336.9172,336.2017,336.4307,31913.0
2021-10-25 15:50:00,352.79,352.98,352.5,352.82,86358.0,336.5547,336.736,336.2781,336.5833,86358.0
2021-10-26 09:30:00,353.36,353.85,349.44,349.5,46726.0,337.0985,337.5659,333.3589,333.4161,46726.0
2021-10-26 09:40:00,349.55,351.85,349.55,351.15,8675.0,333.4638,335.658,333.4638,334.9902,8675.0
2021-10-26 09:50:00,350.95,351.36,349.95,350.0,12156.0,334.7994,335.1905,333.8454,333.8931,12156.0
2021-10-26 10:00:00,350.0,350.0,348.1,348.35,28161.0,333.8931,333.8931,332.0805,332.319,28161.0
2021-10-26 10:10:00,348.53,349.54,348.4,349.24,15963.0,332.4908,333.4543,332.3667,333.1681,15963.0
2021-10-26 10:20:00,349.29,349.92,348.82,349.43,15316.0,333.2158,333.8168,332.7674,333.3493,15316.0
2021-10-26 10:30:00,349.34,349.34,348.36,349.18,16747.0,333.2635,333.2635,332.3286,333.1108,16747.0
2021-10-26 10:40:00,349.15,349.15,347.4,347.71,22858.0,333.0822,333.0822,331.4128,331.7085,22858.0
2021-10-26 10:50:00,347.75,349.86,347.75,349.75,17869.0,331.7466,333.7595,331.7466,333.6546,17869.0
2021-10-26 11:00:00,349.77,349.77,348.5,349.05,9077.0,333.6737,333.6737,332.4621,332.9868,9077.0
2021-10-26 11:10:00,349.01,349.23,348.52,349.17,8314.0,332.9487,333.1585,332.4812,333.1013,8314.0
2021-10-26 11:20:00,348.97,349.34,348.64,349.16,8413.0,332.9105,333.2635,332.5957,333.0918,8413.0
2021-10-26 11:30:00,349.16,349.8,348.56,349.72,10523.0,333.0918,333.7023,332.5194,333.626,10523.0
2021-10-26 11:40:00,349.6,350.5,349.6,350.02,8058.0,333.5115,334.3701,333.5115,333.9122,8058.0
2021-10-26 11:50:00,349.65,349.67,348.86,349.3,11060.0,333.5592,333.5783,332.8056,333.2253,11060.0
2021-10-26 12:00:00,349.0,349.05,347.9,348.1,9636.0,332.9391,332.9868,331.8897,332.0805,9636.0
2021-10-26 12:10:00,348.05,348.95,347.99,348.7,8074.0,332.0328,332.8914,331.9756,332.6529,8074.0
2021-10-26 12:20:00,348.73,348.85,348.27,348.28,8496.0,332.6815,332.796,332.2427,332.2523,8496.0
2021-10-26 12:30:00,348.27,348.89,347.85,347.85,10657.0,332.2427,332.8342,331.842,331.842,10657.0
2021-10-26 12:40:00,347.69,348.23,347.53,347.63,9904.0,331.6894,332.2046,331.5368,331.6322,9904.0
2021-10-26 12:50:00,347.6,348.09,347.29,347.93,7521.0,331.6036,332.071,331.3078,331.9184,7521.0
2021-10-26 13:00:00,347.62,348.56,347.61,348.34,7465.0,331.6226,332.5194,331.6131,332.3095,7465.0
2021-10-26 13:10:00,348.24,348.25,347.2,347.22,9665.0,332.2141,332.2236,331.222,331.241,9665.0
2021-10-26 13:20:00,347.25,347.49,346.99,347.22,12368.0,331.2697,331.4986,331.0216,331.241,12368.0
2021-10-26 13:30:00,347.37,347.78,347.02,347.58,9166.0,331.3841,331.7753,331.0502,331.5845,9166.0
2021-10-26 13:40:00,347.4,347.43,347.0,347.08,6040.0,331.4128,331.4414,331.0312,331.1075,6040.0
2021-10-26 13:50:00,347.05,347.07,346.33,346.56,11508.0,331.0789,331.0979,330.392,330.6114,11508.0
2021-10-26 14:00:00,346.41,346.45,345.8,346.1,18936.0,330.4683,330.5065,329.8864,330.1726,18936.0
2021-10-26 14:10:00,346.05,346.06,345.47,345.77,13338.0,330.1249,330.1344,329.5716,329.8578,13338.0
2021-10-26 14:20:00,345.77,345.78,344.83,344.88,14689.0,329.8578,329.8673,328.961,329.0087,14689.0
2021-10-26 14:30:00,344.88,345.14,344.47,344.47,12544.0,329.0087,329.2568,328.6176,328.6176,12544.0
2021-10-26 14:40:00,344.4,344.5,343.47,343.47,19721.0,328.5508,328.6462,327.6636,327.6636,19721.0
2021-10-26 14:50:00,343.46,344.1,343.18,344.1,11808.0,327.6541,328.2646,327.387,328.2646,11808.0
2021-10-26 15:00:00,344.07,344.21,343.89,344.21,20548.0,328.236,328.3696,328.0643,328.3696,20548.0
2021-10-26 15:10:00,344.14,344.26,343.01,343.03,19234.0,328.3028,328.4173,327.2248,327.2439,19234.0
2021-10-26 15:20:00,343.05,343.17,342.34,342.67,20641.0,327.2629,327.3774,326.5856,326.9004,20641.0
2021-10-26 15:30:00,342.71,343.2,342.33,342.53,39517.0,326.9386,327.406,326.5761,326.7669,39517.0
2021-10-26 15:40:00,342.57,342.82,341.26,341.28,70626.0,326.805,327.0435,325.5553,325.5744,70626.0
2021-10-26 15:50:00,341.31,341.66,341.0,341.12,111545.0,325.603,325.9369,325.3073,325.4218,111545.0
2021-10-27 09:30:00,342.74,344.39,341.66,344.12,58491.0,326.9672,328.5413,325.9369,328.2837,58491.0
2021-10-27 09:40:00,343.89,344.77,342.87,343.91,28395.0,328.0643,328.9038,327.0912,328.0834,28395.0
2021-10-27 09:50:00,343.76,343.79,342.79,343.5,16660.0,327.9403,327.9689,327.0149,327.6922,16660.0
2021-10-27 10:00:00,343.76,345.82,343.2,345.66,21333.0,327.9403,329.9055,327.406,329.7528,21333.0
2021-10-27 10:10:00,345.66,346.08,344.72,344.89,42118.0,329.7528,330.1535,328.8561,329.0183,42118.0
2021-10-27 10:20:00,344.9,345.36,344.19,344.32,28631.0,329.0278,329.4666,328.3505,328.4745,28631.0
2021-10-27 10:30:00,344.51,344.92,344.01,344.7,35097.0,328.6558,329.0469,328.1788,328.837,35097.0
2021-10-27 10:40:00,344.7,344.75,342.82,343.36,44519.0,328.837,328.8847,327.0435,327.5587,44519.0
2021-10-27 10:50:00,343.35,343.35,341.77,342.3,28131.0,327.5491,327.5491,326.0418,326.5475,28131.0
2021-10-27 11:00:00,342.3,343.24,342.21,343.08,19497.0,326.5475,327.4442,326.4616,327.2916,19497.0
2021-10-27 11:10:00,343.05,344.36,342.92,344.16,17590.0,327.2629,328.5127,327.1389,328.3219,17590.0
2021-10-27 11:20:00,344.07,344.29,343.45,343.58,10362.0,328.236,328.4459,327.6445,327.7686,10362.0
2021-10-27 11:30:00,343.44,343.84,342.99,343.76,12608.0,327.635,328.0166,327.2057,327.9403,12608.0
2021-10-27 11:40:00,343.66,343.95,342.36,342.41,8308.0,327.8449,328.1215,326.6047,326.6524,8308.0
2021-10-27 11:50:00,342.43,342.59,341.81,342.15,12399.0,326.6715,326.8241,326.08,326.4044,12399.0
2021-10-27 12:00:00,342.13,342.13,341.5,341.84,7977.0,326.3853,326.3853,325.7843,326.1086,7977.0
2021-10-27 12:10:00,341.73,341.87,341.39,341.75,13773.0,326.0037,326.1372,325.6793,326.0228,13773.0
2021-10-27 12:20:00,341.75,341.95,341.33,341.45,9509.0,326.0228,326.2136,325.6221,325.7366,9509.0
2021-10-27 12:30:00,341.3,341.72,340.93,341.3,20607.0,325.5935,325.9941,325.2405,325.5935,20607.0
2021-10-27 12:40:00,341.27,341.39,340.65,340.74,17174.0,325.5649,325.6793,324.9734,325.0592,17174.0
2021-10-27 12:50:00,340.77,341.25,340.62,341.25,8687.0,325.0879,325.5458,324.9448,325.5458,8687.0
2021-10-27 13:00:00,341.33,341.62,340.97,341.59,11365.0,325.6221,325.8987,325.2787,325.8701,11365.0
2021-10-27 13:10:00,341.56,341.99,341.38,341.99,10641.0,325.8415,326.2517,325.6698,326.2517,10641.0
2021-10-27 13:20:00,342.0,342.16,341.43,341.56,30421.0,326.2613,326.4139,325.7175,325.8415,30421.0
2021-10-27 13:30:00,341.43,341.64,341.32,341.48,10247.0,325.7175,325.9178,325.6126,325.7652,10247.0
2021-10-27 13:40:00,341.56,341.58,340.98,341.13,8200.0,325.8415,325.8606,325.2882,325.4313,8200.0
2021-10-27 13:50:00,341.16,341.58,340.96,341.28,8415.0,325.4599,325.8606,325.2691,325.5744,8415.0
2021-10-27 14:00:00,341.25,341.64,341.09,341.59,10463.0,325.5458,325.9178,325.3931,325.8701,10463.0
2021-10-27 14:10:00,341.68,342.24,341.68,342.09,8267.0,325.956,326.4902,325.956,326.3471,8267.0
2021-10-27 14:20:00,342.15,343.07,342.15,342.9,48352.0,326.4044,327.282,326.4044,327.1198,48352.0
2021-10-27 14:30:00,342.98,343.32,342.56,343.32,16233.0,327.1962,327.5205,326.7955,327.5205,16233.0
2021-10-27 14:40:00,343.2,343.25,342.57,342.83,14202.0,327.406,327.4537,326.805,327.0531,14202.0
2021-10-27 14:50:00,342.78,343.62,342.68,343.62,13956.0,327.0054,327.8067,326.91,327.8067,13956.0
2021-10-27 15:00:00,343.63,343.74,342.97,343.42,14664.0,327.8162,327.9212,327.1866,327.6159,14664.0
2021-10-27 15:10:00,343.31,343.31,341.64,341.64,25413.0,327.511,327.511,325.9178,325.9178,25413.0
2021-10-27 15:20:00,341.53,341.53,340.74,341.34,38397.0,325.8129,325.8129,325.0592,325.6316,38397.0
2021-10-27 15:30:00,341.34,341.34,340.05,340.11,52247.0,325.6316,325.6316,324.401,324.4582,52247.0
2021-10-27 15:40:00,340.06,340.46,339.09,339.2,75400.0,324.4105,324.7921,323.4852,323.5901,75400.0
2021-10-27 15:50:00,339.2,339.25,338.02,338.37,197595.0,323.5901,323.6378,322.4644,322.7983,197595.0
2021-10-28 09:30:00,339.28,340.72,338.23,340.19,68346.0,323.6664,325.0402,322.6648,324.5346,68346.0
2021-10-28 09:40:00,340.62,340.63,338.7,339.39,23733.0,324.9448,324.9543,323.1131,323.7714,23733.0
2021-10-28 09:50:00,339.5,342.04,339.5,341.74,14860.0,323.8763,326.2994,323.8763,326.0132,14860.0
2021-10-28 10:00:00,341.69,342.79,340.85,341.74,32791.0,325.9655,327.0149,325.1642,326.0132,32791.0
2021-10-28 10:10:00,341.6,343.43,341.55,342.83,27772.0,325.8797,327.6255,325.832,327.0531,27772.0
2021-10-28 10:20:00,342.73,344.2,342.1,344.2,24657.0,326.9577,328.36,326.3567,328.36,24657.0
2021-10-28 10:30:00,344.23,344.37,343.19,344.25,18642.0,328.3886,328.5222,327.3965,328.4077,18642.0
2021-10-28 10:40:00,344.3,344.59,343.42,344.04,19866.0,328.4554,328.7321,327.6159,328.2074,19866.0
2021-10-28 10:50:00,343.81,345.63,343.74,345.63,18974.0,327.988,329.7242,327.9212,329.7242,18974.0
2021-10-28 11:00:00,345.55,347.78,345.54,347.37,30594.0,329.6479,331.7753,329.6384,331.3841,30594.0
2021-10-28 11:10:00,347.37,347.8,345.84,346.33,21484.0,331.3841,331.7943,329.9245,330.392,21484.0
2021-10-28 11:20:00,346.27,346.93,345.65,346.8,18001.0,330.3348,330.9644,329.7433,330.8404,18001.0
2021-10-28 11:30:00,346.8,348.0,346.8,348.0,18971.0,330.8404,331.9851,330.8404,331.9851,18971.0
2021-10-28 11:40:00,347.98,348.31,347.34,347.41,28968.0,331.9661,332.2809,331.3555,331.4223,28968.0
2021-10-28 11:50:00,347.23,347.72,346.59,346.78,28305.0,331.2506,331.718,330.64,330.8213,28305.0
2021-10-28 12:00:00,346.89,348.27,346.81,347.78,18614.0,330.9262,332.2427,330.8499,331.7753,18614.0
2021-10-28 12:10:00,347.78,348.8,347.78,348.07,15841.0,331.7753,332.7483,331.7753,332.0519,15841.0
2021-10-28 12:20:00,348.09,348.7,347.35,347.41,24962.0,332.071,332.6529,331.3651,331.4223,24962.0
2021-10-28 12:30:00,347.42,347.89,347.05,347.44,20038.0,331.4318,331.8802,331.0789,331.4509,20038.0
2021-10-28 12:40:00,347.43,347.77,347.19,347.68,14837.0,331.4414,331.7657,331.2124,331.6799,14837.0
2021-10-28 12:50:00,347.78,347.96,347.13,347.74,12065.0,331.7753,331.947,331.1552,331.7371,12065.0
2021-10-28 13:00:00,347.89,348.71,347.82,347.93,17998.0,331.8802,332.6625,331.8134,331.9184,17998.0
2021-10-28 13:10:00,347.86,348.4,347.63,347.69,93459.0,331.8516,332.3667,331.6322,331.6894,93459.0
2021-10-28 13:20:00,347.67,348.24,347.53,348.2,13533.0,331.6703,332.2141,331.5368,332.1759,13533.0
2021-10-28 13:30:00,348.21,348.91,347.96,348.79,23634.0,332.1855,332.8533,331.947,332.7388,23634.0
2021-10-28 13:40:00,348.83,349.28,347.83,347.96,16141.0,332.7769,333.2062,331.823,331.947,16141.0
2021-10-28 13:50:00,348.02,348.5,347.66,347.86,13797.0,332.0042,332.4621,331.6608,331.8516,13797.0
2021-10-28 14:00:00,347.86,348.52,347.63,348.44,16852.0,331.8516,332.4812,331.6322,332.4049,16852.0
2021-10-28 14:10:00,348.66,348.93,348.18,348.5,13486.0,332.6148,332.8723,332.1569,332.4621,13486.0
2021-10-28 14:20:00,348.54,349.26,348.52,349.16,28617.0,332.5003,333.1872,332.4812,333.0918,28617.0
2021-10-28 14:30:00,349.07,349.49,348.68,348.95,139014.0,333.0059,333.4066,332.6338,332.8914,139014.0
2021-10-28 14:40:00,348.69,349.79,348.67,349.38,25401.0,332.6434,333.6928,332.6243,333.3016,25401.0
2021-10-28 14:50:00,349.36,349.49,348.92,348.94,18536.0,333.2826,333.4066,332.8628,332.8819,18536.0
2021-10-28 15:00:00,348.94,349.09,348.31,348.72,24817.0,332.8819,333.025,332.2809,332.672,24817.0
2021-10-28 15:10:00,348.51,348.71,347.1,347.42,12285.0,332.4717,332.6625,331.1266,331.4318,12285.0
2021-10-28 15:20:00,347.48,347.49,346.46,346.58,12250.0,331.4891,331.4986,330.516,330.6305,12250.0
2021-10-28 15:30:00,346.63,347.59,346.57,347.43,22965.0,330.6782,331.594,330.621,331.4414,22965.0
2021-10-28 15:40:00,347.49,348.34,347.41,348.21,39359.0,331.4986,332.3095,331.4223,332.1855,39359.0
2021-10-28 15:50:00,348.38,349.76,348.38,349.7,122370.0,332.3477,333.6641,332.3477,333.6069,122370.0
2021-10-29 09:30:00,348.5,349.36,346.58,346.66,58357.0,332.4621,333.2826,330.6305,330.7068,58357.0
2021-10-29 09:40:00,346.66,346.89,344.48,346.88,28925.0,330.7068,330.9262,328.6271,330.9167,28925.0
2021-10-29 09:50:00,346.8,346.98,345.28,345.37,13935.0,330.8404,331.0121,329.3903,329.4762,13935.0
2021-10-29 10:00:00,345.66,346.22,345.12,346.22,6095.0,329.7528,330.2871,329.2377,330.2871,6095.0
2021-10-29 10:10:00,346.03,346.05,344.31,344.55,12518.0,330.1058,330.1249,328.465,328.6939,12518.0
2021-10-29 10:20:00,344.54,345.0,342.85,343.71,16448.0,328.6844,329.1232,327.0721,327.8926,16448.0
2021-10-29 10:30:00,343.81,344.73,343.51,344.73,10661.0,327.988,328.8656,327.7018,328.8656,10661.0
2021-10-29 10:40:00,344.9,345.48,344.55,345.48,8470.0,329.0278,329.5811,328.6939,329.5811,8470.0
2021-10-29 10:50:00,345.49,345.68,344.64,344.75,6240.0,329.5907,329.7719,328.7798,328.8847,6240.0
2021-10-29 11:00:00,344.68,345.21,344.6,345.21,7038.0,328.8179,329.3235,328.7416,329.3235,7038.0
2021-10-29 11:10:00,345.14,346.0,345.12,345.94,8543.0,329.2568,330.0772,329.2377,330.0199,8543.0
2021-10-29 11:20:00,345.74,346.23,345.74,345.93,13154.0,329.8291,330.2966,329.8291,330.0104,13154.0
2021-10-29 11:30:00,345.94,346.62,345.94,346.06,5677.0,330.0199,330.6687,330.0199,330.1344,5677.0
2021-10-29 11:40:00,346.1,346.31,345.29,345.39,5798.0,330.1726,330.3729,329.3999,329.4953,5798.0
2021-10-29 11:50:00,345.29,345.29,344.77,344.91,7419.0,329.3999,329.3999,328.9038,329.0373,7419.0
2021-10-29 12:00:00,344.89,344.93,344.61,344.92,6967.0,329.0183,329.0564,328.7512,329.0469,6967.0
2021-10-29 12:10:00,344.94,345.29,344.78,344.79,11518.0,329.066,329.3999,328.9133,328.9229,11518.0
2021-10-29 12:20:00,344.82,345.6,344.74,345.53,7046.0,328.9515,329.6956,328.8752,329.6288,7046.0
2021-10-29 12:30:00,345.59,345.75,345.21,345.67,19717.0,329.6861,329.8387,329.3235,329.7624,19717.0
2021-10-29 12:40:00,345.69,345.98,345.64,345.81,6966.0,329.7814,330.0581,329.7337,329.8959,6966.0
2021-10-29 12:50:00,345.86,345.87,344.95,344.95,3809.0,329.9436,329.9532,329.0755,329.0755,3809.0
2021-10-29 13:00:00,344.93,345.06,344.79,344.85,5276.0,329.0564,329.1804,328.9229,328.9801,5276.0
2021-10-29 13:10:00,344.79,345.02,344.75,345.02,5402.0,328.9229,329.1423,328.8847,329.1423,5402.0
2021-10-29 13:20:00,345.0,345.0,344.6,344.91,14777.0,329.1232,329.1232,328.7416,329.0373,14777.0
2021-10-29 13:30:00,344.72,345.5,344.6,345.22,11813.0,328.8561,329.6002,328.7416,329.3331,11813.0
2021-10-29 13:40:00,345.3,345.45,344.95,344.95,8287.0,329.4094,329.5525,329.0755,329.0755,8287.0
2021-10-29 13:50:00,344.95,345.01,344.15,344.19,17755.0,329.0755,329.1327,328.3123,328.3505,17755.0
2021-10-29 14:00:00,344.24,344.24,343.27,343.32,12478.0,328.3982,328.3982,327.4728,327.5205,12478.0
2021-10-29 14:10:00,343.31,343.5,342.71,342.85,20388.0,327.511,327.6922,326.9386,327.0721,20388.0
2021-10-29 14:20:00,342.85,343.09,342.0,342.04,14079.0,327.0721,327.3011,326.2613,326.2994,14079.0
2021-10-29 14:30:00,342.03,342.49,341.92,342.27,12850.0,326.2899,326.7287,326.1849,326.5188,12850.0
2021-10-29 14:40:00,342.4,342.65,342.23,342.6,8719.0,326.6429,326.8813,326.4807,326.8336,8719.0
2021-10-29 14:50:00,342.49,342.7,342.17,342.38,21622.0,326.7287,326.929,326.4234,326.6238,21622.0
2021-10-29 15:00:00,342.28,342.59,341.8,341.82,14666.0,326.5284,326.8241,326.0705,326.0895,14666.0
2021-10-29 15:10:00,341.91,342.01,341.02,341.03,14433.0,326.1754,326.2708,325.3264,325.3359,14433.0
2021-10-29 15:20:00,341.04,341.53,340.55,341.53,33044.0,325.3454,325.8129,324.878,325.8129,33044.0
2021-10-29 15:30:00,341.54,341.93,341.49,341.73,22339.0,325.8224,326.1945,325.7747,326.0037,22339.0
2021-10-29 15:40:00,341.74,342.18,341.53,341.97,40653.0,326.0132,326.433,325.8129,326.2326,40653.0
2021-10-29 15:50:00,341.94,342.55,341.56,342.26,150036.0,326.204,326.786,325.8415,326.5093,150036.0
2021-11-01 09:30:00,347.12,353.2,345.78,353.12,135607.0,331.1456,336.9458,329.8673,336.8695,135607.0
2021-11-01 09:40:00,353.32,356.45,352.01,355.31,58077.0,337.0603,340.0463,335.8106,338.9587,58077.0
2021-11-01 09:50:00,355.31,357.0,354.81,356.99,42197.0,338.9587,340.571,338.4817,340.5614,42197.0
2021-11-01 10:00:00,356.8,359.49,356.3,359.07,60952.0,340.3802,342.9464,339.9032,342.5457,60952.0
2021-11-01 10:10:00,358.99,359.4,358.25,358.4,40901.0,342.4694,342.8605,341.7634,341.9065,40901.0
2021-11-01 10:20:00,358.52,358.89,357.13,357.64,24096.0,342.021,342.374,340.695,341.1815,24096.0
2021-11-01 10:30:00,357.37,358.7,356.97,358.15,22290.0,340.9239,342.1927,340.5423,341.668,22290.0
2021-11-01 10:40:00,358.33,359.24,358.25,358.62,23388.0,341.8398,342.7079,341.7634,342.1164,23388.0
2021-11-01 10:50:00,358.53,359.95,358.52,359.95,45057.0,342.0306,343.3852,342.021,343.3852,45057.0
2021-11-01 11:00:00,359.95,361.71,359.92,361.62,49291.0,343.3852,345.0642,343.3566,344.9784,49291.0
2021-11-01 11:10:00,361.62,362.41,361.4,361.93,36456.0,344.9784,345.732,344.7685,345.2741,36456.0
2021-11-01 11:20:00,362.0,362.26,361.86,362.17,22694.0,345.3409,345.5889,345.2073,345.503,22694.0
2021-11-01 11:30:00,362.17,362.87,361.8,362.86,23620.0,345.503,346.1708,345.1501,346.1613,23620.0
2021-11-01 11:40:00,362.75,362.98,361.89,362.37,21974.0,346.0564,346.2758,345.2359,345.6938,21974.0
2021-11-01 11:50:00,362.5,364.8,362.33,364.57,41962.0,345.8179,348.012,345.6557,347.7926,41962.0
2021-11-01 12:00:00,364.57,364.72,363.68,364.44,41977.0,347.7926,347.9357,346.9436,347.6686,41977.0
2021-11-01 12:10:00,364.37,364.79,364.11,364.79,31040.0,347.6018,348.0025,347.3538,348.0025,31040.0
2021-11-01 12:20:00,364.72,364.77,364.1,364.59,28868.0,347.9357,347.9834,347.3442,347.8117,28868.0
2021-11-01 12:30:00,364.53,364.9,364.11,364.85,29159.0,347.7544,348.1074,347.3538,348.0597,29159.0
2021-11-01 12:40:00,364.88,365.3,364.44,365.09,35375.0,348.0883,348.489,347.6686,348.2887,35375.0
2021-11-01 12:50:00,365.08,365.63,364.95,365.57,21725.0,348.2791,348.8038,348.1551,348.7466,21725.0
2021-11-01 13:00:00,365.52,365.52,364.87,365.08,24058.0,348.6989,348.6989,348.0788,348.2791,24058.0
2021-11-01 13:10:00,365.13,365.15,364.81,364.92,27575.0,348.3268,348.3459,348.0216,348.1265,27575.0
2021-11-01 13:20:00,364.58,364.79,363.72,363.81,34299.0,347.8021,348.0025,346.9817,347.0676,34299.0
2021-11-01 13:30:00,363.83,364.18,363.52,363.96,31557.0,347.0867,347.4205,346.7909,347.2107,31557.0
2021-11-01 13:40:00,363.96,363.99,362.87,362.87,23556.0,347.2107,347.2393,346.1708,346.1708,23556.0
2021-11-01 13:50:00,362.81,362.95,361.62,361.65,19563.0,346.1136,346.2471,344.9784,345.007,19563.0
2021-11-01 14:00:00,361.59,361.59,360.5,360.64,19879.0,344.9497,344.9497,343.9099,344.0435,19879.0
2021-11-01 14:10:00,360.54,360.64,358.82,358.99,23473.0,343.9481,344.0435,342.3072,342.4694,23473.0
2021-11-01 14:20:00,358.88,360.38,358.7,360.18,29513.0,342.3644,343.7954,342.1927,343.6046,29513.0
2021-11-01 14:30:00,360.33,360.55,359.9,360.09,13924.0,343.7477,343.9576,343.3375,343.5188,13924.0
2021-11-01 14:40:00,360.09,360.46,359.94,360.08,9027.0,343.5188,343.8717,343.3757,343.5092,9027.0
2021-11-01 14:50:00,360.21,360.35,359.78,360.11,11182.0,343.6332,343.7668,343.223,343.5378,11182.0
2021-11-01 15:00:00,360.13,360.17,359.64,359.75,14490.0,343.5569,343.5951,343.0895,343.1944,14490.0
2021-11-01 15:10:00,359.69,359.87,359.21,359.22,14892.0,343.1372,343.3089,342.6793,342.6888,14892.0
2021-11-01 15:20:00,359.36,359.6,358.82,358.98,21767.0,342.8224,343.0513,342.3072,342.4598,21767.0
2021-11-01 15:30:00,359.07,359.51,358.7,359.38,30808.0,342.5457,342.9655,342.1927,342.8414,30808.0
2021-11-01 15:40:00,359.38,359.83,359.15,359.54,38262.0,342.8414,343.2707,342.622,342.9941,38262.0
2021-11-01 15:50:00,359.56,359.92,358.3,358.76,135206.0,343.0132,343.3566,341.8111,342.25,135206.0
2021-11-02 09:30:00,360.06,360.06,353.25,353.25,60422.0,343.4901,343.4901,336.9935,336.9935,60422.0
2021-11-02 09:40:00,353.0,353.41,351.15,351.26,28092.0,336.755,337.1462,334.9902,335.0951,28092.0
2021-11-02 09:50:00,351.36,352.16,350.49,352.16,23953.0,335.1905,335.9537,334.3606,335.9537,23953.0
2021-11-02 10:00:00,352.16,354.83,351.7,354.47,20079.0,335.9537,338.5008,335.5149,338.1574,20079.0
2021-11-02 10:10:00,354.59,354.73,352.27,353.5,17169.0,338.2719,338.4054,336.0586,337.232,17169.0
2021-11-02 10:20:00,353.5,354.72,353.03,353.83,14214.0,337.232,338.3959,336.7837,337.5468,14214.0
2021-11-02 10:30:00,353.82,353.82,351.74,353.19,18605.0,337.5373,337.5373,335.553,336.9363,18605.0
2021-11-02 10:40:00,353.17,354.37,353.0,353.77,15638.0,336.9172,338.062,336.755,337.4896,15638.0
2021-11-02 10:50:00,353.78,354.01,352.85,354.01,12117.0,337.4991,337.7186,336.6119,337.7186,12117.0
2021-11-02 11:00:00,354.01,354.49,353.4,354.06,12111.0,337.7186,338.1765,337.1366,337.7663,12111.0
2021-11-02 11:10:00,354.08,355.14,354.0,354.18,13561.0,337.7853,338.7966,337.709,337.8807,13561.0
2021-11-02 11:20:00,354.0,354.01,353.48,353.8,10749.0,337.709,337.7186,337.213,337.5182,10749.0
2021-11-02 11:30:00,353.8,354.23,353.57,354.16,12850.0,337.5182,337.9284,337.2988,337.8617,12850.0
2021-11-02 11:40:00,354.1,354.21,353.3,353.3,13646.0,337.8044,337.9094,337.0412,337.0412,13646.0
2021-11-02 11:50:00,353.31,353.37,351.68,351.68,10799.0,337.0508,337.108,335.4958,335.4958,10799.0
2021-11-02 12:00:00,351.76,352.72,351.75,352.35,15537.0,335.5721,336.4879,335.5626,336.135,15537.0
2021-11-02 12:10:00,352.13,353.73,352.13,353.73,8965.0,335.9251,337.4515,335.9251,337.4515,8965.0
2021-11-02 12:20:00,353.73,354.18,353.39,354.17,11351.0,337.4515,337.8807,337.1271,337.8712,11351.0
2021-11-02 12:30:00,354.25,354.94,354.18,354.57,12512.0,337.9475,338.6058,337.8807,338.2528,12512.0
2021-11-02 12:40:00,354.51,355.04,354.45,354.65,15877.0,338.1956,338.7012,338.1383,338.3291,15877.0
2021-11-02 12:50:00,354.43,355.2,354.43,354.9,9008.0,338.1192,338.8538,338.1192,338.5676,9008.0
2021-11-02 13:00:00,354.95,355.17,354.22,354.54,7287.0,338.6153,338.8252,337.9189,338.2242,7287.0
2021-11-02 13:10:00,354.8,354.94,354.26,354.57,6499.0,338.4722,338.6058,337.9571,338.2528,6499.0
2021-11-02 13:20:00,354.49,354.7,353.88,353.95,6840.0,338.1765,338.3768,337.5945,337.6613,6840.0
2021-11-02 13:30:00,353.88,354.05,353.41,353.91,8451.0,337.5945,337.7567,337.1462,337.6232,8451.0
2021-11-02 13:40:00,353.85,354.01,353.49,353.66,10404.0,337.5659,337.7186,337.2225,337.3847,10404.0
2021-11-02 13:50:00,353.46,353.77,353.37,353.48,13733.0,337.1939,337.4896,337.108,337.213,13733.0
2021-11-02 14:00:00,353.42,353.57,353.08,353.25,10198.0,337.1557,337.2988,336.8314,336.9935,10198.0
2021-11-02 14:10:00,353.23,353.75,353.2,353.74,9202.0,336.9745,337.4705,336.9458,337.461,9202.0
2021-11-02 14:20:00,353.65,353.65,353.02,353.36,10311.0,337.3751,337.3751,336.7741,337.0985,10311.0
2021-11-02 14:30:00,353.25,353.41,353.03,353.37,4721.0,336.9935,337.1462,336.7837,337.108,4721.0
2021-11-02 14:40:00,353.44,354.03,353.44,353.8,8070.0,337.1748,337.7376,337.1748,337.5182,8070.0
2021-11-02 14:50:00,353.9,354.05,353.63,354.02,12075.0,337.6136,337.7567,337.3561,337.7281,12075.0
2021-11-02 15:00:00,354.0,354.15,353.82,353.84,7797.0,337.709,337.8521,337.5373,337.5564,7797.0
2021-11-02 15:10:00,353.87,354.6,353.21,354.53,16272.0,337.585,338.2814,336.9554,338.2146,16272.0
2021-11-02 15:20:00,354.57,354.87,354.06,354.87,11201.0,338.2528,338.539,337.7663,338.539,11201.0
2021-11-02 15:30:00,354.94,355.0,354.55,354.55,15650.0,338.6058,338.663,338.2337,338.2337,15650.0
2021-11-02 15:40:00,354.67,355.23,354.55,355.19,29108.0,338.3482,338.8824,338.2337,338.8443,29108.0
2021-11-02 15:50:00,355.06,355.41,354.52,355.24,98314.0,338.7202,339.0541,338.2051,338.892,98314.0
2021-11-03 09:30:00,346.15,347.03,344.57,344.98,145928.0,330.2203,331.0598,328.713,329.1041,145928.0
2021-11-03 09:40:00,345.02,345.02,340.58,340.63,103893.0,329.1423,329.1423,324.9066,324.9543,103893.0
2021-11-03 09:50:00,340.73,341.04,338.57,340.39,86019.0,325.0497,325.3454,322.9891,324.7254,86019.0
2021-11-03 10:00:00,340.45,340.89,338.6,338.92,50383.0,324.7826,325.2023,323.0177,323.323,50383.0
2021-11-03 10:10:00,338.87,338.87,336.7,337.86,55341.0,323.2753,323.2753,321.2052,322.3118,55341.0
2021-11-03 10:20:00,338.12,338.95,337.32,338.75,48169.0,322.5598,323.3516,321.7966,323.1608,48169.0
2021-11-03 10:30:00,338.75,339.37,337.35,337.84,44981.0,323.1608,323.7523,321.8253,322.2927,44981.0
2021-11-03 10:40:00,337.69,338.24,337.06,338.06,32477.0,322.1496,322.6743,321.5486,322.5026,32477.0
2021-11-03 10:50:00,338.01,338.74,337.0,337.22,51269.0,322.4549,323.1513,321.4914,321.7012,51269.0
2021-11-03 11:00:00,337.22,337.31,335.58,335.77,48263.0,321.7012,321.7871,320.1367,320.318,48263.0
2021-11-03 11:10:00,335.75,336.68,335.45,336.27,39258.0,320.2989,321.1861,320.0127,320.795,39258.0
2021-11-03 11:20:00,336.4,336.97,335.67,336.44,31004.0,320.919,321.4627,320.2226,320.9571,31004.0
2021-11-03 11:30:00,336.33,337.42,336.18,336.84,38611.0,320.8522,321.892,320.7091,321.3387,38611.0
2021-11-03 11:40:00,336.85,336.95,335.96,336.0,31740.0,321.3483,321.4437,320.4992,320.5374,31740.0
2021-11-03 11:50:00,336.05,336.95,335.91,336.16,26722.0,320.5851,321.4437,320.4515,320.69,26722.0
2021-11-03 12:00:00,336.23,338.17,336.15,338.0,35642.0,320.7568,322.6075,320.6805,322.4453,35642.0
2021-11-03 12:10:00,337.97,338.12,337.29,338.12,21138.0,322.4167,322.5598,321.768,322.5598,21138.0
2021-11-03 12:20:00,338.07,338.12,337.16,337.33,25210.0,322.5121,322.5598,321.644,321.8062,25210.0
2021-11-03 12:30:00,337.26,338.55,337.17,338.39,25122.0,321.7394,322.97,321.6535,322.8174,25122.0
2021-11-03 12:40:00,338.44,338.45,337.91,338.02,25983.0,322.8651,322.8746,322.3595,322.4644,25983.0
2021-11-03 12:50:00,337.78,338.06,337.49,337.5,21289.0,322.2355,322.5026,321.9588,321.9684,21289.0
2021-11-03 13:00:00,337.56,337.78,336.76,337.19,18450.0,322.0256,322.2355,321.2624,321.6726,18450.0
2021-11-03 13:10:00,337.23,338.1,337.04,338.02,25613.0,321.7108,322.5407,321.5295,322.4644,25613.0
2021-11-03 13:20:00,337.95,338.63,337.91,338.63,26198.0,322.3976,323.0463,322.3595,323.0463,26198.0
2021-11-03 13:30:00,338.56,339.37,338.56,339.33,22435.0,322.9796,323.7523,322.9796,323.7141,22435.0
2021-11-03 13:40:00,339.27,339.27,338.62,339.04,17973.0,323.6569,323.6569,323.0368,323.4375,17973.0
2021-11-03 13:50:00,339.05,339.14,338.61,338.77,25941.0,323.447,323.5329,323.0273,323.1799,25941.0
2021-11-03 14:00:00,338.7,339.25,338.17,338.79,23269.0,323.1131,323.6378,322.6075,323.199,23269.0
2021-11-03 14:10:00,338.79,339.53,338.62,339.5,23215.0,323.199,323.9049,323.0368,323.8763,23215.0
2021-11-03 14:20:00,339.47,339.99,339.34,339.62,15127.0,323.8477,324.3438,323.7237,323.9908,15127.0
2021-11-03 14:30:00,339.54,339.83,338.88,339.05,23381.0,323.9145,324.1911,323.2848,323.447,23381.0
2021-11-03 14:40:00,339.09,339.67,338.92,339.52,24838.0,323.4852,324.0385,323.323,323.8954,24838.0
2021-11-03 14:50:00,339.57,340.62,339.46,339.86,31102.0,323.9431,324.9448,323.8382,324.2197,31102.0
2021-11-03 15:00:00,339.82,340.17,338.9,339.69,43935.0,324.1816,324.5155,323.3039,324.0576,43935.0
2021-11-03 15:10:00,339.62,340.25,339.19,339.47,39924.0,323.9908,324.5918,323.5806,323.8477,39924.0
2021-11-03 15:20:00,339.5,339.95,339.27,339.53,40185.0,323.8763,324.3056,323.6569,323.9049,40185.0
2021-11-03 15:30:00,339.57,340.07,339.37,339.72,45234.0,323.9431,324.4201,323.7523,324.0862,45234.0
2021-11-03 15:40:00,339.66,341.08,339.39,341.08,86655.0,324.0289,325.3836,323.7714,325.3836,86655.0
2021-11-03 15:50:00,341.14,343.31,340.89,343.06,235567.0,325.4408,327.511,325.2023,327.2725,235567.0
2021-11-04 09:30:00,344.83,347.14,344.32,346.39,50315.0,328.961,331.1647,328.4745,330.4492,50315.0
2021-11-04 09:40:00,346.11,347.62,345.17,345.31,31404.0,330.1821,331.6226,329.2854,329.4189,31404.0
2021-11-04 09:50:00,345.29,346.72,344.39,346.56,32518.0,329.3999,330.764,328.5413,330.6114,32518.0
2021-11-04 10:00:00,346.44,348.22,346.16,347.66,27307.0,330.4969,332.195,330.2298,331.6608,27307.0
2021-11-04 10:10:00,347.5,348.65,347.5,347.89,12657.0,331.5082,332.6052,331.5082,331.8802,12657.0
2021-11-04 10:20:00,347.87,347.89,346.98,347.06,12346.0,331.8611,331.8802,331.0121,331.0884,12346.0
2021-11-04 10:30:00,347.16,347.8,347.02,347.48,14535.0,331.1838,331.7943,331.0502,331.4891,14535.0
2021-11-04 10:40:00,347.65,348.25,346.59,348.21,24776.0,331.6513,332.2236,330.64,332.1855,24776.0
2021-11-04 10:50:00,348.41,348.46,347.42,347.56,15567.0,332.3763,332.424,331.4318,331.5654,15567.0
2021-11-04 11:00:00,347.44,347.56,346.79,346.86,20328.0,331.4509,331.5654,330.8308,330.8976,20328.0
2021-11-04 11:10:00,346.96,346.98,346.02,346.12,13779.0,330.993,331.0121,330.0963,330.1917,13779.0
2021-11-04 11:20:00,346.08,346.08,345.06,345.62,13630.0,330.1535,330.1535,329.1804,329.7147,13630.0
2021-11-04 11:30:00,345.54,347.2,345.44,347.13,17170.0,329.6384,331.222,329.543,331.1552,17170.0
2021-11-04 11:40:00,347.07,348.19,347.0,347.73,8067.0,331.0979,332.1664,331.0312,331.7276,8067.0
2021-11-04 11:50:00,347.58,349.16,347.58,349.13,21295.0,331.5845,333.0918,331.5845,333.0631,21295.0
2021-11-04 12:00:00,349.05,350.15,349.05,349.75,27646.0,332.9868,334.0362,332.9868,333.6546,27646.0
2021-11-04 12:10:00,349.6,349.6,349.09,349.25,11370.0,333.5115,333.5115,333.025,333.1776,11370.0
2021-11-04 12:20:00,349.22,349.53,348.95,349.44,14060.0,333.149,333.4447,332.8914,333.3589,14060.0
2021-11-04 12:30:00,349.45,349.5,348.29,348.45,9182.0,333.3684,333.4161,332.2618,332.4144,9182.0
2021-11-04 12:40:00,348.55,349.18,348.34,348.64,13117.0,332.5098,333.1108,332.3095,332.5957,13117.0
2021-11-04 12:50:00,348.67,349.15,348.61,349.15,8133.0,332.6243,333.0822,332.5671,333.0822,8133.0
2021-11-04 13:00:00,349.05,349.17,348.63,348.64,7371.0,332.9868,333.1013,332.5862,332.5957,7371.0
2021-11-04 13:10:00,348.63,349.35,348.63,349.35,7656.0,332.5862,333.273,332.5862,333.273,7656.0
2021-11-04 13:20:00,349.27,349.51,348.94,349.42,13309.0,333.1967,333.4257,332.8819,333.3398,13309.0
2021-11-04 13:30:00,349.38,349.44,348.36,348.64,13738.0,333.3016,333.3589,332.3286,332.5957,13738.0
2021-11-04 13:40:00,348.5,349.0,348.5,348.86,7702.0,332.4621,332.9391,332.4621,332.8056,7702.0
2021-11-04 13:50:00,349.1,349.2,348.68,348.81,5745.0,333.0345,333.1299,332.6338,332.7579,5745.0
2021-11-04 14:00:00,348.69,348.69,348.0,348.55,18368.0,332.6434,332.6434,331.9851,332.5098,18368.0
2021-11-04 14:10:00,348.55,348.87,348.19,348.86,18062.0,332.5098,332.8151,332.1664,332.8056,18062.0
2021-11-04 14:20:00,348.8,349.08,348.54,348.86,12290.0,332.7483,333.0154,332.5003,332.8056,12290.0
2021-11-04 14:30:00,348.94,349.02,348.07,348.09,14754.0,332.8819,332.9582,332.0519,332.071,14754.0
2021-11-04 14:40:00,348.27,348.98,348.2,348.72,14335.0,332.2427,332.92,332.1759,332.672,14335.0
2021-11-04 14:50:00,348.85,349.24,348.45,349.04,13034.0,332.796,333.1681,332.4144,332.9773,13034.0
2021-11-04 15:00:00,349.08,349.49,348.6,348.62,12743.0,333.0154,333.4066,332.5575,332.5766,12743.0
2021-11-04 15:10:00,348.65,349.31,348.49,349.28,11770.0,332.6052,333.2349,332.4526,333.2062,11770.0
2021-11-04 15:20:00,349.31,349.47,348.96,349.17,18693.0,333.2349,333.3875,332.901,333.1013,18693.0
2021-11-04 15:30:00,349.16,349.99,349.16,349.65,15538.0,333.0918,333.8836,333.0918,333.5592,15538.0
2021-11-04 15:40:00,349.67,349.67,348.97,349.37,23302.0,333.5783,333.5783,332.9105,333.2921,23302.0
2021-11-04 15:50:00,349.51,350.86,349.36,350.85,102796.0,333.4257,334.7135,333.2826,334.704,102796.0
2021-11-05 09:30:00,352.8,353.87,351.01,353.64,30931.0,336.5642,337.585,334.8566,337.3656,30931.0
2021-11-05 09:40:00,353.62,354.1,352.01,353.06,15669.0,337.3465,337.8044,335.8106,336.8123,15669.0
2021-11-05 09:50:00,353.1,353.75,352.16,353.37,25595.0,336.8504,337.4705,335.9537,337.108,25595.0
2021-11-05 10:00:00,353.32,354.25,352.94,353.56,15013.0,337.0603,337.9475,336.6978,337.2893,15013.0
2021-11-05 10:10:00,353.59,353.85,352.77,353.32,19004.0,337.3179,337.5659,336.5356,337.0603,19004.0
2021-11-05 10:20:00,353.34,353.63,352.67,352.82,15828.0,337.0794,337.3561,336.4402,336.5833,15828.0
2021-11-05 10:30:00,353.02,354.23,352.62,353.99,22371.0,336.7741,337.9284,336.3925,337.6995,22371.0
2021-11-05 10:40:00,354.06,356.32,353.85,356.32,19099.0,337.7663,339.9223,337.5659,339.9223,19099.0
2021-11-05 10:50:00,356.49,357.0,356.0,356.64,22840.0,340.0844,340.571,339.617,340.2275,22840.0
2021-11-05 11:00:00,356.64,356.78,355.97,356.57,18345.0,340.2275,340.3611,339.5884,340.1608,18345.0
2021-11-05 11:10:00,356.72,358.29,356.55,358.29,21480.0,340.3039,341.8016,340.1417,341.8016,21480.0
2021-11-05 11:20:00,358.19,358.19,357.35,357.43,16600.0,341.7062,341.7062,340.9049,340.9812,16600.0
2021-11-05 11:30:00,357.51,357.55,356.9,357.54,15656.0,341.0575,341.0957,340.4756,341.0861,15656.0
2021-11-05 11:40:00,357.71,358.5,357.71,358.36,21039.0,341.2483,342.0019,341.2483,341.8684,21039.0
2021-11-05 11:50:00,358.35,358.35,357.4,358.29,22991.0,341.8588,341.8588,340.9526,341.8016,22991.0
2021-11-05 12:00:00,358.3,358.54,357.65,357.8,17323.0,341.8111,342.0401,341.1911,341.3342,17323.0
2021-11-05 12:10:00,357.91,357.99,357.26,357.96,10828.0,341.4391,341.5154,340.819,341.4868,10828.0
2021-11-05 12:20:00,357.86,358.25,357.51,357.84,10407.0,341.3914,341.7634,341.0575,341.3723,10407.0
2021-11-05 12:30:00,357.73,357.85,356.91,357.27,13652.0,341.2674,341.3818,340.4851,340.8285,13652.0
2021-11-05 12:40:00,357.18,357.18,356.06,356.87,20751.0,340.7427,340.7427,339.6742,340.4469,20751.0
2021-11-05 12:50:00,356.98,357.43,356.54,357.43,20107.0,340.5519,340.9812,340.1321,340.9812,20107.0
2021-11-05 13:00:00,357.46,358.19,357.39,357.4,7153.0,341.0098,341.7062,340.943,340.9526,7153.0
2021-11-05 13:10:00,357.41,357.46,356.72,357.03,8742.0,340.9621,341.0098,340.3039,340.5996,8742.0
2021-11-05 13:20:00,356.86,356.94,354.71,354.71,10133.0,340.4374,340.5137,338.3864,338.3864,10133.0
2021-11-05 13:30:00,354.87,355.81,354.79,354.94,14035.0,338.539,339.4357,338.4627,338.6058,14035.0
2021-11-05 13:40:00,354.91,354.93,354.43,354.71,5433.0,338.5771,338.5962,338.1192,338.3864,5433.0
2021-11-05 13:50:00,354.9,356.25,354.9,355.96,6695.0,338.5676,339.8555,338.5676,339.5788,6695.0
2021-11-05 14:00:00,355.95,357.48,355.95,357.36,10078.0,339.5693,341.0289,339.5693,340.9144,10078.0
2021-11-05 14:10:00,357.43,358.68,357.36,358.52,14577.0,340.9812,342.1737,340.9144,342.021,14577.0
2021-11-05 14:20:00,358.41,358.5,357.94,358.14,16728.0,341.9161,342.0019,341.4677,341.6585,16728.0
2021-11-05 14:30:00,358.23,358.53,357.53,357.83,20250.0,341.7444,342.0306,341.0766,341.3628,20250.0
2021-11-05 14:40:00,357.85,357.98,355.82,357.78,46606.0,341.3818,341.5059,339.4453,341.3151,46606.0
2021-11-05 14:50:00,357.75,358.06,356.56,356.56,13849.0,341.2865,341.5822,340.1512,340.1512,13849.0
2021-11-05 15:00:00,356.73,356.78,354.97,356.27,23921.0,340.3134,340.3611,338.6344,339.8746,23921.0
2021-11-05 15:10:00,356.27,356.8,356.19,356.6,9180.0,339.8746,340.3802,339.7982,340.1894,9180.0
2021-11-05 15:20:00,356.6,356.6,355.44,355.53,11888.0,340.1894,340.1894,339.0828,339.1686,11888.0
2021-11-05 15:30:00,355.63,356.32,355.51,356.05,24474.0,339.264,339.9223,339.1495,339.6647,24474.0
2021-11-05 15:40:00,356.06,356.07,354.79,354.9,28546.0,339.6742,339.6838,338.4627,338.5676,28546.0
2021-11-05 15:50:00,355.19,355.23,354.26,354.97,78910.0,338.8443,338.8824,337.9571,338.6344,78910.0
2021-11-08 09:30:00,359.0,361.52,358.0,359.78,122327.0,342.4789,344.883,341.5249,343.223,122327.0
2021-11-08 09:40:00,360.14,363.52,360.14,363.16,45910.0,343.5665,346.7909,343.5665,346.4475,45910.0
2021-11-08 09:50:00,363.1,363.43,360.9,361.34,24909.0,346.3902,346.7051,344.2915,344.7112,24909.0
2021-11-08 10:00:00,361.27,362.73,360.44,362.11,18427.0,344.6445,346.0373,343.8527,345.4458,18427.0
2021-11-08 10:10:00,362.09,364.69,362.09,363.59,24176.0,345.4267,347.9071,345.4267,346.8577,24176.0
2021-11-08 10:20:00,363.65,365.24,363.65,364.64,30762.0,346.9149,348.4318,346.9149,347.8594,30762.0
2021-11-08 10:30:00,364.65,364.94,363.9,364.63,17572.0,347.8689,348.1456,347.1534,347.8498,17572.0
2021-11-08 10:40:00,364.63,364.97,364.06,364.73,26118.0,347.8498,348.1742,347.3061,347.9452,26118.0
2021-11-08 10:50:00,364.67,364.92,364.2,364.51,24279.0,347.888,348.1265,347.4396,347.7354,24279.0
2021-11-08 11:00:00,364.39,365.45,363.27,363.46,40737.0,347.6209,348.6321,346.5524,346.7337,40737.0
2021-11-08 11:10:00,363.56,364.84,363.39,364.12,14489.0,346.8291,348.0502,346.6669,347.3633,14489.0
2021-11-08 11:20:00,364.12,364.47,363.87,364.37,13679.0,347.3633,347.6972,347.1248,347.6018,13679.0
2021-11-08 11:30:00,364.48,364.5,363.29,363.54,14105.0,347.7067,347.7258,346.5715,346.81,14105.0
2021-11-08 11:40:00,363.66,364.29,363.36,364.1,9428.0,346.9245,347.5255,346.6383,347.3442,9428.0
2021-11-08 11:50:00,364.07,364.35,363.77,363.96,9588.0,347.3156,347.5827,347.0294,347.2107,9588.0
2021-11-08 12:00:00,363.95,364.01,363.46,363.77,9303.0,347.2011,347.2584,346.7337,347.0294,9303.0
2021-11-08 12:10:00,363.78,363.79,362.76,362.98,9409.0,347.039,347.0485,346.0659,346.2758,9409.0
2021-11-08 12:20:00,362.66,362.92,362.23,362.54,11112.0,345.9705,346.2185,345.5603,345.856,11112.0
2021-11-08 12:30:00,362.53,362.59,361.49,361.49,11536.0,345.8465,345.9037,344.8543,344.8543,11536.0
2021-11-08 12:40:00,361.49,361.61,360.65,360.66,5043.0,344.8543,344.9688,344.053,344.0625,5043.0
2021-11-08 12:50:00,360.69,360.7,360.35,360.36,6534.0,344.0912,344.1007,343.7668,343.7763,6534.0
2021-11-08 13:00:00,360.46,360.72,360.12,360.12,9412.0,343.8717,344.1198,343.5474,343.5474,9412.0
2021-11-08 13:10:00,360.13,360.27,359.76,359.93,11819.0,343.5569,343.6905,343.204,343.3661,11819.0
2021-11-08 13:20:00,359.91,360.55,359.89,360.25,10721.0,343.347,343.9576,343.328,343.6714,10721.0
2021-11-08 13:30:00,360.13,360.97,360.05,360.87,10538.0,343.5569,344.3583,343.4806,344.2629,10538.0
2021-11-08 13:40:00,360.79,360.91,360.56,360.81,9689.0,344.1866,344.301,343.9671,344.2056,9689.0
2021-11-08 13:50:00,360.83,361.19,360.77,360.93,10733.0,344.2247,344.5681,344.1675,344.3201,10733.0
2021-11-08 14:00:00,360.91,361.71,360.85,361.71,5801.0,344.301,345.0642,344.2438,345.0642,5801.0
2021-11-08 14:10:00,361.53,361.53,360.6,360.9,6548.0,344.8925,344.8925,344.0053,344.2915,6548.0
2021-11-08 14:20:00,361.04,361.5,360.76,361.05,6899.0,344.425,344.8639,344.1579,344.4346,6899.0
2021-11-08 14:30:00,361.0,361.15,360.59,360.76,10027.0,344.3869,344.53,343.9958,344.1579,10027.0
2021-11-08 14:40:00,360.76,360.84,360.37,360.54,9003.0,344.1579,344.2343,343.7859,343.9481,9003.0
2021-11-08 14:50:00,360.6,360.85,360.37,360.78,5715.0,344.0053,344.2438,343.7859,344.177,5715.0
2021-11-08 15:00:00,360.7,360.88,360.51,360.57,9848.0,344.1007,344.2724,343.9194,343.9767,9848.0
2021-11-08 15:10:00,360.63,360.86,360.24,360.73,11616.0,344.0339,344.2533,343.6619,344.1293,11616.0
2021-11-08 15:20:00,360.73,360.92,360.58,360.65,9282.0,344.1293,344.3106,343.9862,344.053,9282.0
2021-11-08 15:30:00,360.72,361.41,360.68,361.35,13975.0,344.1198,344.778,344.0816,344.7208,13975.0
2021-11-08 15:40:00,361.29,361.29,360.09,360.13,32916.0,344.6635,344.6635,343.5188,343.5569,32916.0
2021-11-08 15:50:00,360.17,361.0,360.09,360.76,93885.0,343.5951,344.3869,343.5188,344.1579,93885.0
2021-11-09 09:30:00,362.0,363.17,359.08,359.09,39731.0,345.3409,346.457,342.5552,342.5648,39731.0
2021-11-09 09:40:00,359.11,359.81,357.07,358.01,18180.0,342.5839,343.2517,340.6377,341.5345,18180.0
2021-11-09 09:50:00,358.08,358.64,355.76,356.52,16018.0,341.6013,342.1355,339.388,340.1131,16018.0
2021-11-09 10:00:00,356.32,357.41,354.85,355.72,24125.0,339.9223,340.9621,338.5199,339.3499,24125.0
2021-11-09 10:10:00,355.76,355.76,354.28,354.38,26992.0,339.388,339.388,337.9761,338.0715,26992.0
2021-11-09 10:20:00,354.52,356.37,354.39,355.9,17523.0,338.2051,339.97,338.0811,339.5216,17523.0
2021-11-09 10:30:00,355.97,357.19,355.85,357.07,15629.0,339.5884,340.7522,339.4739,340.6377,15629.0
2021-11-09 10:40:00,357.05,357.44,356.77,357.13,10029.0,340.6187,340.9907,340.3516,340.695,10029.0
2021-11-09 10:50:00,357.0,359.48,356.86,359.06,23346.0,340.571,342.9368,340.4374,342.5362,23346.0
2021-11-09 11:00:00,358.98,359.39,357.46,357.46,16187.0,342.4598,342.851,341.0098,341.0098,16187.0
2021-11-09 11:10:00,357.46,357.46,355.77,356.65,15545.0,341.0098,341.0098,339.3976,340.2371,15545.0
2021-11-09 11:20:00,356.61,356.61,354.77,355.0,14505.0,340.1989,340.1989,338.4436,338.663,14505.0
2021-11-09 11:30:00,354.99,355.61,354.93,355.31,14883.0,338.6535,339.2449,338.5962,338.9587,14883.0
2021-11-09 11:40:00,355.43,355.79,354.64,355.07,14814.0,339.0732,339.4166,338.3196,338.7298,14814.0
2021-11-09 11:50:00,354.82,354.84,353.16,353.65,20845.0,338.4913,338.5104,336.9077,337.3751,20845.0
2021-11-09 12:00:00,353.93,354.53,353.39,354.19,18158.0,337.6422,338.2146,337.1271,337.8903,18158.0
2021-11-09 12:10:00,354.3,355.15,354.01,355.15,17932.0,337.9952,338.8061,337.7186,338.8061,17932.0
2021-11-09 12:20:00,354.83,354.97,353.57,353.63,18357.0,338.5008,338.6344,337.2988,337.3561,18357.0
2021-11-09 12:30:00,353.61,355.46,353.5,355.08,19946.0,337.337,339.1018,337.232,338.7393,19946.0
2021-11-09 12:40:00,355.07,356.21,354.61,355.82,18308.0,338.7298,339.8173,338.291,339.4453,18308.0
2021-11-09 12:50:00,355.88,355.89,355.1,355.11,17705.0,339.5025,339.512,338.7584,338.7679,17705.0
2021-11-09 13:00:00,355.2,355.52,354.93,355.38,12451.0,338.8538,339.1591,338.5962,339.0255,12451.0
2021-11-09 13:10:00,355.31,355.31,354.63,355.12,16106.0,338.9587,338.9587,338.31,338.7775,16106.0
2021-11-09 13:20:00,355.17,355.17,353.86,354.23,18621.0,338.8252,338.8252,337.5755,337.9284,18621.0
2021-11-09 13:30:00,354.41,354.74,353.88,353.89,16366.0,338.1002,338.415,337.5945,337.6041,16366.0
2021-11-09 13:40:00,353.75,354.13,353.12,353.31,17730.0,337.4705,337.833,336.8695,337.0508,17730.0
2021-11-09 13:50:00,353.25,353.43,352.57,352.91,16939.0,336.9935,337.1653,336.3448,336.6692,16939.0
2021-11-09 14:00:00,353.05,353.43,352.5,352.5,16624.0,336.8027,337.1653,336.2781,336.2781,16624.0
2021-11-09 14:10:00,352.64,353.37,352.0,353.37,18645.0,336.4116,337.108,335.8011,337.108,18645.0
2021-11-09 14:20:00,353.25,353.5,352.89,352.94,16171.0,336.9935,337.232,336.6501,336.6978,16171.0
2021-11-09 14:30:00,352.96,353.47,352.63,353.02,15099.0,336.7169,337.2034,336.4021,336.7741,15099.0
2021-11-09 14:40:00,353.02,353.47,352.99,353.04,15313.0,336.7741,337.2034,336.7455,336.7932,15313.0
2021-11-09 14:50:00,353.03,353.32,352.27,353.26,19964.0,336.7837,337.0603,336.0586,337.0031,19964.0
2021-11-09 15:00:00,353.3,353.55,353.07,353.07,16374.0,337.0412,337.2797,336.8218,336.8218,16374.0
2021-11-09 15:10:00,353.2,353.77,353.18,353.58,14295.0,336.9458,337.4896,336.9268,337.3084,14295.0
2021-11-09 15:20:00,353.54,354.46,353.36,354.23,16626.0,337.2702,338.1479,337.0985,337.9284,16626.0
2021-11-09 15:30:00,354.16,354.4,353.99,354.32,22513.0,337.8617,338.0906,337.6995,338.0143,22513.0
2021-11-09 15:40:00,354.29,354.67,354.1,354.52,26813.0,337.9857,338.3482,337.8044,338.2051,26813.0
2021-11-09 15:50:00,354.49,355.84,354.39,355.78,84354.0,338.1765,339.4643,338.0811,339.4071,84354.0
2021-11-10 09:30:00,353.9,354.1,352.0,353.56,37170.0,337.6136,337.8044,335.8011,337.2893,37170.0
2021-11-10 09:40:00,353.77,354.04,352.55,352.97,12273.0,337.4896,337.7472,336.3258,336.7264,12273.0
2021-11-10 09:50:00,353.23,353.88,352.92,353.56,13001.0,336.9745,337.5945,336.6787,337.2893,13001.0
2021-11-10 10:00:00,353.61,353.7,352.55,352.91,11530.0,337.337,337.4228,336.3258,336.6692,11530.0
2021-11-10 10:10:00,352.9,353.9,352.64,353.62,8948.0,336.6596,337.6136,336.4116,337.3465,8948.0
2021-11-10 10:20:00,353.53,353.73,353.03,353.21,12763.0,337.2607,337.4515,336.7837,336.9554,12763.0
2021-11-10 10:30:00,353.32,354.57,352.81,354.17,27886.0,337.0603,338.2528,336.5738,337.8712,27886.0
2021-11-10 10:40:00,354.29,355.13,353.91,355.13,12016.0,337.9857,338.787,337.6232,338.787,12016.0
2021-11-10 10:50:00,355.34,355.34,354.13,354.32,15308.0,338.9874,338.9874,337.833,338.0143,15308.0
2021-11-10 11:00:00,354.33,354.53,353.66,353.84,10896.0,338.0238,338.2146,337.3847,337.5564,10896.0
2021-11-10 11:10:00,353.75,354.41,353.51,354.2,6876.0,337.4705,338.1002,337.2416,337.8998,6876.0
2021-11-10 11:20:00,354.14,354.34,353.87,354.27,15925.0,337.8426,338.0334,337.585,337.9666,15925.0
2021-11-10 11:30:00,354.17,354.97,353.79,354.84,11317.0,337.8712,338.6344,337.5087,338.5104,11317.0
2021-11-10 11:40:00,354.81,355.1,354.32,354.67,13721.0,338.4817,338.7584,338.0143,338.3482,13721.0
2021-11-10 11:50:00,354.8,355.59,354.8,355.12,3868.0,338.4722,339.2259,338.4722,338.7775,3868.0
2021-11-10 12:00:00,355.25,355.4,354.6,354.65,7652.0,338.9015,339.0446,338.2814,338.3291,7652.0
2021-11-10 12:10:00,354.53,354.73,354.24,354.45,10432.0,338.2146,338.4054,337.938,338.1383,10432.0
2021-11-10 12:20:00,354.44,354.45,353.1,353.27,9515.0,338.1288,338.1383,336.8504,337.0126,9515.0
2021-11-10 12:30:00,353.17,353.42,352.86,353.3,9990.0,336.9172,337.1557,336.6215,337.0412,9990.0
2021-11-10 12:40:00,353.4,353.45,352.18,352.6,12726.0,337.1366,337.1843,335.9728,336.3735,12726.0
2021-11-10 12:50:00,352.81,353.45,352.69,353.43,16473.0,336.5738,337.1843,336.4593,337.1653,16473.0
2021-11-10 13:00:00,353.33,353.62,352.78,353.15,11304.0,337.0699,337.3465,336.5452,336.8981,11304.0
2021-11-10 13:10:00,353.33,353.38,352.86,353.19,5640.0,337.0699,337.1176,336.6215,336.9363,5640.0
2021-11-10 13:20:00,353.19,353.69,352.98,353.11,12203.0,336.9363,337.4133,336.736,336.86,12203.0
2021-11-10 13:30:00,353.14,354.2,353.06,353.58,21652.0,336.8886,337.8998,336.8123,337.3084,21652.0
2021-11-10 13:40:00,353.63,354.07,353.31,353.63,21003.0,337.3561,337.7758,337.0508,337.3561,21003.0
2021-11-10 13:50:00,353.64,353.71,353.24,353.44,10470.0,337.3656,337.4324,336.984,337.1748,10470.0
2021-11-10 14:00:00,353.39,353.51,351.68,351.82,15848.0,337.1271,337.2416,335.4958,335.6293,15848.0
2021-11-10 14:10:00,351.85,352.47,351.58,352.16,8884.0,335.658,336.2494,335.4004,335.9537,8884.0
2021-11-10 14:20:00,352.1,352.23,351.25,351.34,6803.0,335.8965,336.0205,335.0856,335.1714,6803.0
2021-11-10 14:30:00,351.34,351.41,350.9,350.96,12514.0,335.1714,335.2382,334.7517,334.8089,12514.0
2021-11-10 14:40:00,350.76,351.18,350.14,351.0,16598.0,334.6181,335.0188,334.0267,334.8471,16598.0
2021-11-10 14:50:00,350.99,351.43,350.68,350.98,10352.0,334.8375,335.2573,334.5418,334.828,10352.0
2021-11-10 15:00:00,351.04,351.37,350.43,351.18,7207.0,334.8852,335.2001,334.3033,335.0188,7207.0
2021-11-10 15:10:00,351.16,352.2,351.16,352.14,10999.0,334.9997,335.9919,334.9997,335.9346,10999.0
2021-11-10 15:20:00,352.2,352.58,351.94,352.17,11020.0,335.9919,336.3544,335.7438,335.9632,11020.0
2021-11-10 15:30:00,352.14,352.43,351.98,352.13,18230.0,335.9346,336.2113,335.782,335.9251,18230.0
2021-11-10 15:40:00,352.16,352.32,351.64,351.84,25311.0,335.9537,336.1063,335.4576,335.6484,25311.0
2021-11-10 15:50:00,351.86,352.76,351.86,352.65,60573.0,335.6675,336.5261,335.6675,336.4212,60573.0
2021-11-11 09:30:00,353.07,355.49,352.26,353.47,23685.0,336.8218,339.1305,336.0491,337.2034,23685.0
2021-11-11 09:40:00,353.45,354.15,353.08,353.63,11391.0,337.1843,337.8521,336.8314,337.3561,11391.0
2021-11-11 09:50:00,353.89,355.78,353.46,355.54,16492.0,337.6041,339.4071,337.1939,339.1782,16492.0
2021-11-11 10:00:00,355.64,356.27,355.23,355.72,12303.0,339.2736,339.8746,338.8824,339.3499,12303.0
2021-11-11 10:10:00,355.72,356.41,355.72,355.96,7586.0,339.3499,340.0081,339.3499,339.5788,7586.0
2021-11-11 10:20:00,356.1,356.82,355.15,356.82,11327.0,339.7124,340.3992,338.8061,340.3992,11327.0
2021-11-11 10:30:00,356.89,358.43,356.82,358.17,26034.0,340.466,341.9352,340.3992,341.6871,26034.0
2021-11-11 10:40:00,358.1,358.27,357.53,357.95,11335.0,341.6203,341.7825,341.0766,341.4772,11335.0
2021-11-11 10:50:00,358.0,358.6,357.34,357.34,11833.0,341.5249,342.0973,340.8953,340.8953,11833.0
2021-11-11 11:00:00,357.35,357.78,356.93,357.74,10184.0,340.9049,341.3151,340.5042,341.2769,10184.0
2021-11-11 11:10:00,357.78,357.78,356.48,356.53,8207.0,341.3151,341.3151,340.0749,340.1226,8207.0
2021-11-11 11:20:00,356.58,357.26,356.1,356.3,8864.0,340.1703,340.819,339.7124,339.9032,8864.0
2021-11-11 11:30:00,356.05,356.8,355.65,356.56,9111.0,339.6647,340.3802,339.2831,340.1512,9111.0
2021-11-11 11:40:00,356.57,356.57,356.16,356.34,5559.0,340.1608,340.1608,339.7696,339.9413,5559.0
2021-11-11 11:50:00,356.28,356.45,355.87,355.98,6169.0,339.8841,340.0463,339.493,339.5979,6169.0
2021-11-11 12:00:00,356.13,356.67,356.13,356.19,5745.0,339.741,340.2562,339.741,339.7982,5745.0
2021-11-11 12:10:00,356.17,356.21,355.76,355.81,6388.0,339.7792,339.8173,339.388,339.4357,6388.0
2021-11-11 12:20:00,355.91,356.07,355.29,355.65,14497.0,339.5311,339.6838,338.9397,339.2831,14497.0
2021-11-11 12:30:00,355.78,357.03,355.78,357.03,8519.0,339.4071,340.5996,339.4071,340.5996,8519.0
2021-11-11 12:40:00,356.92,356.92,356.08,356.19,4327.0,340.4946,340.4946,339.6933,339.7982,4327.0
2021-11-11 12:50:00,356.16,356.33,355.87,355.97,9299.0,339.7696,339.9318,339.493,339.5884,9299.0
2021-11-11 13:00:00,356.1,356.13,354.92,354.93,6551.0,339.7124,339.741,338.5867,338.5962,6551.0
2021-11-11 13:10:00,354.84,355.16,354.8,355.1,6965.0,338.5104,338.8156,338.4722,338.7584,6965.0
2021-11-11 13:20:00,355.02,355.02,354.41,354.73,5648.0,338.6821,338.6821,338.1002,338.4054,5648.0
2021-11-11 13:30:00,354.73,354.73,354.25,354.5,3644.0,338.4054,338.4054,337.9475,338.186,3644.0
2021-11-11 13:40:00,354.4,354.98,354.26,354.8,3738.0,338.0906,338.6439,337.9571,338.4722,3738.0
2021-11-11 13:50:00,354.81,354.84,354.47,354.48,3622.0,338.4817,338.5104,338.1574,338.1669,3622.0
2021-11-11 14:00:00,354.47,354.92,354.47,354.87,6547.0,338.1574,338.5867,338.1574,338.539,6547.0
2021-11-11 14:10:00,354.81,355.19,354.59,355.19,9178.0,338.4817,338.8443,338.2719,338.8443,9178.0
2021-11-11 14:20:00,355.19,355.7,355.19,355.53,4060.0,338.8443,339.3308,338.8443,339.1686,4060.0
2021-11-11 14:30:00,355.44,355.51,355.14,355.18,7392.0,339.0828,339.1495,338.7966,338.8347,7392.0
2021-11-11 14:40:00,355.3,355.67,355.28,355.37,12246.0,338.9492,339.3022,338.9301,339.016,12246.0
2021-11-11 14:50:00,355.25,355.63,355.24,355.53,3424.0,338.9015,339.264,338.892,339.1686,3424.0
2021-11-11 15:00:00,355.44,355.49,355.15,355.36,5116.0,339.0828,339.1305,338.8061,339.0064,5116.0
2021-11-11 15:10:00,355.4,355.87,355.24,355.78,7015.0,339.0446,339.493,338.892,339.4071,7015.0
2021-11-11 15:20:00,355.7,356.11,355.65,355.99,6261.0,339.3308,339.7219,339.2831,339.6074,6261.0
2021-11-11 15:30:00,355.99,356.1,355.74,356.08,7863.0,339.6074,339.7124,339.369,339.6933,7863.0
2021-11-11 15:40:00,356.07,356.5,356.07,356.22,14442.0,339.6838,340.094,339.6838,339.8269,14442.0
2021-11-11 15:50:00,356.27,356.27,355.56,356.0,40785.0,339.8746,339.8746,339.1972,339.617,40785.0
2021-11-12 09:30:00,357.22,357.22,353.53,354.19,32626.0,340.7808,340.7808,337.2607,337.8903,32626.0
2021-11-12 09:40:00,354.61,356.23,354.32,355.79,12519.0,338.291,339.8364,338.0143,339.4166,12519.0
2021-11-12 09:50:00,355.44,355.68,354.1,354.94,9693.0,339.0828,339.3117,337.8044,338.6058,9693.0
2021-11-12 10:00:00,354.68,355.55,354.26,355.55,11639.0,338.3577,339.1877,337.9571,339.1877,11639.0
2021-11-12 10:10:00,355.11,356.36,355.11,355.82,5288.0,338.7679,339.9604,338.7679,339.4453,5288.0
2021-11-12 10:20:00,355.97,356.3,355.72,355.88,5050.0,339.5884,339.9032,339.3499,339.5025,5050.0
2021-11-12 10:30:00,355.75,355.76,354.82,355.45,9968.0,339.3785,339.388,338.4913,339.0923,9968.0
2021-11-12 10:40:00,355.36,356.94,354.8,356.94,22033.0,339.0064,340.5137,338.4722,340.5137,22033.0
2021-11-12 10:50:00,357.09,357.63,356.49,357.36,20927.0,340.6568,341.172,340.0844,340.9144,20927.0
2021-11-12 11:00:00,357.47,358.51,357.47,357.98,9256.0,341.0193,342.0115,341.0193,341.5059,9256.0
2021-11-12 11:10:00,357.9,358.77,357.52,358.62,7231.0,341.4295,342.2595,341.067,342.1164,7231.0
2021-11-12 11:20:00,358.47,358.75,357.76,357.95,4199.0,341.9733,342.2404,341.296,341.4772,4199.0
2021-11-12 11:30:00,358.06,358.43,357.86,358.11,4327.0,341.5822,341.9352,341.3914,341.6299,4327.0
2021-11-12 11:40:00,357.99,358.28,357.9,358.16,4426.0,341.5154,341.7921,341.4295,341.6776,4426.0
2021-11-12 11:50:00,358.25,358.51,358.13,358.28,6573.0,341.7634,342.0115,341.649,341.7921,6573.0
2021-11-12 12:00:00,358.3,358.73,358.18,358.3,6281.0,341.8111,342.2214,341.6967,341.8111,6281.0
2021-11-12 12:10:00,358.21,358.8,358.21,358.3,4111.0,341.7253,342.2881,341.7253,341.8111,4111.0
2021-11-12 12:20:00,358.14,358.14,356.72,357.24,10649.0,341.6585,341.6585,340.3039,340.7999,10649.0
2021-11-12 12:30:00,357.26,357.61,356.83,357.6,6513.0,340.819,341.1529,340.4088,341.1434,6513.0
2021-11-12 12:40:00,357.61,357.72,357.33,357.57,3590.0,341.1529,341.2578,340.8858,341.1147,3590.0
2021-11-12 12:50:00,357.53,357.97,357.33,357.43,4006.0,341.0766,341.4963,340.8858,340.9812,4006.0
2021-11-12 13:00:00,357.5,357.9,357.32,357.86,5888.0,341.048,341.4295,340.8762,341.3914,5888.0
2021-11-12 13:10:00,357.75,357.87,357.44,357.67,3539.0,341.2865,341.4009,340.9907,341.2101,3539.0
2021-11-12 13:20:00,357.75,357.81,357.32,357.4,2928.0,341.2865,341.3437,340.8762,340.9526,2928.0
2021-11-12 13:30:00,357.41,357.58,357.22,357.38,3496.0,340.9621,341.1243,340.7808,340.9335,3496.0
2021-11-12 13:40:00,357.45,357.51,357.01,357.17,6545.0,341.0003,341.0575,340.5805,340.7331,6545.0
2021-11-12 13:50:00,357.28,357.94,357.26,357.94,5924.0,340.8381,341.4677,340.819,341.4677,5924.0
2021-11-12 14:00:00,358.0,358.07,357.49,357.53,5576.0,341.5249,341.5917,341.0384,341.0766,5576.0
2021-11-12 14:10:00,357.63,358.03,357.63,357.83,4147.0,341.172,341.5536,341.172,341.3628,4147.0
2021-11-12 14:20:00,357.83,357.94,357.5,357.5,2748.0,341.3628,341.4677,341.048,341.048,2748.0
2021-11-12 14:30:00,357.48,357.59,357.01,357.51,6339.0,341.0289,341.1338,340.5805,341.0575,6339.0
2021-11-12 14:40:00,357.51,357.51,357.01,357.37,2327.0,341.0575,341.0575,340.5805,340.9239,2327.0
2021-11-12 14:50:00,357.15,357.4,357.11,357.23,4192.0,340.7141,340.9526,340.6759,340.7904,4192.0
2021-11-12 15:00:00,357.19,357.56,357.18,357.31,7334.0,340.7522,341.1052,340.7427,340.8667,7334.0
2021-11-12 15:10:00,357.31,358.0,357.17,357.65,10173.0,340.8667,341.5249,340.7331,341.1911,10173.0
2021-11-12 15:20:00,357.81,358.03,357.75,357.94,6614.0,341.3437,341.5536,341.2865,341.4677,6614.0
2021-11-12 15:30:00,358.0,358.79,357.97,358.79,14430.0,341.5249,342.2786,341.4963,342.2786,14430.0
2021-11-12 15:40:00,358.79,358.9,358.32,358.82,24757.0,342.2786,342.3835,341.8302,342.3072,24757.0
2021-11-12 15:50:00,358.83,359.15,358.22,358.55,78346.0,342.3167,342.622,341.7348,342.0496,78346.0
2021-11-15 09:30:00,362.11,363.75,360.27,362.47,62027.0,345.4458,347.0103,343.6905,345.7892,62027.0
2021-11-15 09:40:00,362.5,363.26,361.57,361.57,38234.0,345.8179,346.5429,344.9307,344.9307,38234.0
2021-11-15 09:50:00,361.78,363.0,361.02,362.89,14692.0,345.131,346.2948,344.406,346.1899,14692.0
2021-11-15 10:00:00,362.92,362.92,360.58,361.01,10813.0,346.2185,346.2185,343.9862,344.3964,10813.0
2021-11-15 10:10:00,360.91,361.17,360.08,360.76,13760.0,344.301,344.5491,343.5092,344.1579,13760.0
2021-11-15 10:20:00,360.98,362.1,360.98,361.65,9835.0,344.3678,345.4363,344.3678,345.007,9835.0
2021-11-15 10:30:00,361.76,361.95,361.2,361.73,4481.0,345.1119,345.2932,344.5777,345.0833,4481.0
2021-11-15 10:40:00,361.6,361.6,360.6,360.97,10846.0,344.9593,344.9593,344.0053,344.3583,10846.0
2021-11-15 10:50:00,360.99,361.24,360.16,360.21,13753.0,344.3773,344.6158,343.5855,343.6332,13753.0
2021-11-15 11:00:00,360.29,360.66,359.64,360.04,13222.0,343.7096,344.0625,343.0895,343.4711,13222.0
2021-11-15 11:10:00,360.25,360.66,360.15,360.51,7994.0,343.6714,344.0625,343.576,343.9194,7994.0
2021-11-15 11:20:00,360.57,361.48,360.45,361.19,10268.0,343.9767,344.8448,343.8622,344.5681,10268.0
2021-11-15 11:30:00,361.08,361.26,360.62,360.77,7565.0,344.4632,344.6349,344.0244,344.1675,7565.0
2021-11-15 11:40:00,360.66,360.78,359.79,360.57,9134.0,344.0625,344.177,343.2326,343.9767,9134.0
2021-11-15 11:50:00,360.49,360.56,360.14,360.31,7163.0,343.9004,343.9671,343.5665,343.7286,7163.0
2021-11-15 12:00:00,360.31,360.88,360.05,360.38,5450.0,343.7286,344.2724,343.4806,343.7954,5450.0
2021-11-15 12:10:00,360.69,361.05,360.44,360.75,7251.0,344.0912,344.4346,343.8527,344.1484,7251.0
2021-11-15 12:20:00,360.86,361.16,360.68,361.0,9566.0,344.2533,344.5395,344.0816,344.3869,9566.0
2021-11-15 12:30:00,360.96,362.0,360.95,361.72,9847.0,344.3487,345.3409,344.3392,345.0738,9847.0
2021-11-15 12:40:00,361.72,361.72,361.1,361.47,6898.0,345.0738,345.0738,344.4823,344.8353,6898.0
2021-11-15 12:50:00,361.5,362.01,361.32,361.93,7243.0,344.8639,345.3504,344.6922,345.2741,7243.0
2021-11-15 13:00:00,362.02,362.05,361.56,361.56,8671.0,345.3599,345.3886,344.9211,344.9211,8671.0
2021-11-15 13:10:00,361.48,361.55,361.17,361.17,7071.0,344.8448,344.9116,344.5491,344.5491,7071.0
2021-11-15 13:20:00,361.18,361.32,360.84,361.0,8641.0,344.5586,344.6922,344.2343,344.3869,8641.0
2021-11-15 13:30:00,361.0,361.0,360.25,360.25,7340.0,344.3869,344.3869,343.6714,343.6714,7340.0
2021-11-15 13:40:00,360.38,360.38,360.08,360.21,6138.0,343.7954,343.7954,343.5092,343.6332,6138.0
2021-11-15 13:50:00,360.15,360.57,360.15,360.44,8255.0,343.576,343.9767,343.576,343.8527,8255.0
2021-11-15 14:00:00,360.48,360.77,360.35,360.51,7598.0,343.8908,344.1675,343.7668,343.9194,7598.0
2021-11-15 14:10:00,360.6,361.01,360.27,360.36,7250.0,344.0053,344.3964,343.6905,343.7763,7250.0
2021-11-15 14:20:00,360.43,360.77,360.07,360.36,7515.0,343.8431,344.1675,343.4997,343.7763,7515.0
2021-11-15 14:30:00,360.35,360.69,360.3,360.63,7860.0,343.7668,344.0912,343.7191,344.0339,7860.0
2021-11-15 14:40:00,360.71,361.12,360.51,361.01,8825.0,344.1102,344.5014,343.9194,344.3964,8825.0
2021-11-15 14:50:00,361.0,361.01,360.73,360.9,7248.0,344.3869,344.3964,344.1293,344.2915,7248.0
2021-11-15 15:00:00,360.88,361.15,360.78,361.0,10294.0,344.2724,344.53,344.177,344.3869,10294.0
2021-11-15 15:10:00,361.0,361.16,360.76,360.87,15557.0,344.3869,344.5395,344.1579,344.2629,15557.0
2021-11-15 15:20:00,360.88,361.73,360.66,361.45,12805.0,344.2724,345.0833,344.0625,344.8162,12805.0
2021-11-15 15:30:00,361.55,361.56,360.55,360.61,23911.0,344.9116,344.9211,343.9576,344.0148,23911.0
2021-11-15 15:40:00,360.64,361.04,360.55,360.77,37024.0,344.0435,344.425,343.9576,344.1675,37024.0
2021-11-15 15:50:00,360.74,361.37,360.39,361.21,68320.0,344.1389,344.7399,343.805,344.5872,68320.0
2021-11-16 09:30:00,359.88,361.82,358.2,361.74,34550.0,343.3184,345.1692,341.7157,345.0928,34550.0
2021-11-16 09:40:00,361.65,362.01,360.47,361.02,10816.0,345.007,345.3504,343.8813,344.406,10816.0
2021-11-16 09:50:00,361.13,362.13,360.16,360.16,15054.0,344.5109,345.4649,343.5855,343.5855,15054.0
2021-11-16 10:00:00,360.16,361.34,360.02,360.73,13688.0,343.5855,344.7112,343.452,344.1293,13688.0
2021-11-16 10:10:00,360.79,360.79,359.97,360.19,8303.0,344.1866,344.1866,343.4043,343.6142,8303.0
2021-11-16 10:20:00,360.15,361.54,360.15,361.07,9864.0,343.576,344.902,343.576,344.4537,9864.0
2021-11-16 10:30:00,360.85,362.28,360.85,361.87,8173.0,344.2438,345.608,344.2438,345.2168,8173.0
2021-11-16 10:40:00,361.73,362.33,361.63,362.08,8049.0,345.0833,345.6557,344.9879,345.4172,8049.0
2021-11-16 10:50:00,361.9,362.21,361.42,362.21,12686.0,345.2455,345.5412,344.7876,345.5412,12686.0
2021-11-16 11:00:00,362.23,362.36,361.62,362.24,13808.0,345.5603,345.6843,344.9784,345.5698,13808.0
2021-11-16 11:10:00,362.38,362.52,361.97,362.34,8728.0,345.7034,345.8369,345.3122,345.6652,8728.0
2021-11-16 11:20:00,362.41,362.65,362.11,362.14,4540.0,345.732,345.961,345.4458,345.4744,4540.0
2021-11-16 11:30:00,362.17,362.75,362.13,362.64,6230.0,345.503,346.0564,345.4649,345.9514,6230.0
2021-11-16 11:40:00,362.56,362.65,362.0,362.25,10342.0,345.8751,345.961,345.3409,345.5794,10342.0
2021-11-16 11:50:00,362.24,363.08,362.02,363.02,7739.0,345.5698,346.3712,345.3599,346.3139,7739.0
2021-11-16 12:00:00,363.22,363.6,363.14,363.55,15587.0,346.5047,346.8672,346.4284,346.8195,15587.0
2021-11-16 12:10:00,363.58,363.8,363.39,363.63,4505.0,346.8482,347.058,346.6669,346.8959,4505.0
2021-11-16 12:20:00,363.66,364.21,363.18,364.19,24770.0,346.9245,347.4492,346.4666,347.4301,24770.0
2021-11-16 12:30:00,364.19,364.53,363.76,364.36,5856.0,347.4301,347.7544,347.0199,347.5923,5856.0
2021-11-16 12:40:00,364.34,364.46,363.97,364.34,6067.0,347.5732,347.6877,347.2202,347.5732,6067.0
2021-11-16 12:50:00,364.49,364.54,364.01,364.46,6734.0,347.7163,347.764,347.2584,347.6877,6734.0
2021-11-16 13:00:00,364.4,364.77,364.23,364.23,28344.0,347.6304,347.9834,347.4682,347.4682,28344.0
2021-11-16 13:10:00,364.18,364.75,364.17,364.64,7139.0,347.4205,347.9643,347.411,347.8594,7139.0
2021-11-16 13:20:00,364.67,364.91,364.67,364.73,4791.0,347.888,348.117,347.888,347.9452,4791.0
2021-11-16 13:30:00,364.78,364.9,364.42,364.88,8348.0,347.9929,348.1074,347.6495,348.0883,8348.0
2021-11-16 13:40:00,364.97,366.03,364.96,365.98,24949.0,348.1742,349.1854,348.1646,349.1377,24949.0
2021-11-16 13:50:00,365.97,366.2,365.54,365.61,15567.0,349.1282,349.3476,348.718,348.7847,15567.0
2021-11-16 14:00:00,365.58,365.6,364.94,365.41,11477.0,348.7561,348.7752,348.1456,348.5939,11477.0
2021-11-16 14:10:00,365.27,365.54,364.6,364.6,26883.0,348.4604,348.718,347.8212,347.8212,26883.0
2021-11-16 14:20:00,364.51,364.52,363.85,364.47,13280.0,347.7354,347.7449,347.1057,347.6972,13280.0
2021-11-16 14:30:00,364.35,364.47,364.07,364.17,11180.0,347.5827,347.6972,347.3156,347.411,11180.0
2021-11-16 14:40:00,364.21,364.21,363.52,363.62,9724.0,347.4492,347.4492,346.7909,346.8863,9724.0
2021-11-16 14:50:00,363.55,363.85,363.55,363.6,6652.0,346.8195,347.1057,346.8195,346.8672,6652.0
2021-11-16 15:00:00,363.64,363.72,363.09,363.26,10186.0,346.9054,346.9817,346.3807,346.5429,10186.0
2021-11-16 15:10:00,363.27,363.28,362.58,362.59,11007.0,346.5524,346.562,345.8942,345.9037,11007.0
2021-11-16 15:20:00,362.6,362.68,361.98,362.17,13737.0,345.9133,345.9896,345.3218,345.503,13737.0
2021-11-16 15:30:00,362.08,362.43,361.84,362.09,15538.0,345.4172,345.7511,345.1882,345.4267,15538.0
2021-11-16 15:40:00,362.09,362.52,361.96,362.03,23048.0,345.4267,345.8369,345.3027,345.3695,23048.0
2021-11-16 15:50:00,361.91,362.64,361.86,362.03,71389.0,345.255,345.9514,345.2073,345.3695,71389.0
2021-11-17 09:30:00,360.0,360.41,354.53,355.51,86739.0,343.4329,343.824,338.2146,339.1495,86739.0
2021-11-17 09:40:00,355.57,355.57,351.3,351.45,63134.0,339.2068,339.2068,335.1333,335.2764,63134.0
2021-11-17 09:50:00,351.42,352.53,350.77,351.04,46652.0,335.2478,336.3067,334.6277,334.8852,46652.0
2021-11-17 10:00:00,351.11,351.12,349.63,350.44,46413.0,334.952,334.9616,333.5401,334.3129,46413.0
2021-11-17 10:10:00,350.57,351.17,349.29,349.87,32937.0,334.4369,335.0093,333.2158,333.7691,32937.0
2021-11-17 10:20:00,349.9,350.07,349.2,349.73,26779.0,333.7977,333.9599,333.1299,333.6355,26779.0
2021-11-17 10:30:00,349.82,352.53,349.81,352.25,42062.0,333.7214,336.3067,333.7118,336.0396,42062.0
2021-11-17 10:40:00,352.33,353.47,352.02,353.04,26118.0,336.1159,337.2034,335.8201,336.7932,26118.0
2021-11-17 10:50:00,352.81,353.63,352.72,353.33,15245.0,336.5738,337.3561,336.4879,337.0699,15245.0
2021-11-17 11:00:00,353.44,353.54,352.37,353.31,17590.0,337.1748,337.2702,336.154,337.0508,17590.0
2021-11-17 11:10:00,353.3,353.41,352.36,352.46,16604.0,337.0412,337.1462,336.1445,336.2399,16604.0
2021-11-17 11:20:00,352.38,352.64,351.56,351.72,12581.0,336.1636,336.4116,335.3813,335.5339,12581.0
2021-11-17 11:30:00,351.72,352.07,351.32,351.64,13698.0,335.5339,335.8678,335.1524,335.4576,13698.0
2021-11-17 11:40:00,351.63,352.73,351.45,352.73,14747.0,335.4481,336.4975,335.2764,336.4975,14747.0
2021-11-17 11:50:00,352.67,353.52,352.13,353.42,18424.0,336.4402,337.2511,335.9251,337.1557,18424.0
2021-11-17 12:00:00,353.5,353.55,351.71,351.77,14328.0,337.232,337.2797,335.5244,335.5816,14328.0
2021-11-17 12:10:00,351.73,352.39,351.66,352.24,9699.0,335.5435,336.1731,335.4767,336.03,9699.0
2021-11-17 12:20:00,352.23,352.31,350.51,350.52,16722.0,336.0205,336.0968,334.3796,334.3892,16722.0
2021-11-17 12:30:00,350.55,350.95,349.95,350.88,15893.0,334.4178,334.7994,333.8454,334.7326,15893.0
2021-11-17 12:40:00,350.92,351.44,350.51,351.44,8067.0,334.7708,335.2668,334.3796,335.2668,8067.0
2021-11-17 12:50:00,351.19,352.13,351.14,351.86,5255.0,335.0283,335.9251,334.9806,335.6675,5255.0
2021-11-17 13:00:00,351.7,352.31,351.44,352.12,6418.0,335.5149,336.0968,335.2668,335.9155,6418.0
2021-11-17 13:10:00,352.16,352.66,351.89,352.19,9554.0,335.9537,336.4307,335.6961,335.9823,9554.0
2021-11-17 13:20:00,352.3,352.72,352.08,352.23,9233.0,336.0873,336.4879,335.8774,336.0205,9233.0
2021-11-17 13:30:00,352.31,354.23,352.31,354.03,10251.0,336.0968,337.9284,336.0968,337.7376,10251.0
2021-11-17 13:40:00,353.93,354.26,353.52,353.92,8793.0,337.6422,337.9571,337.2511,337.6327,8793.0
2021-11-17 13:50:00,353.92,354.07,353.5,354.04,7555.0,337.6327,337.7758,337.232,337.7472,7555.0
2021-11-17 14:00:00,354.01,354.03,353.52,353.69,13647.0,337.7186,337.7376,337.2511,337.4133,13647.0
2021-11-17 14:10:00,353.68,353.77,353.09,353.27,10688.0,337.4038,337.4896,336.8409,337.0126,10688.0
2021-11-17 14:20:00,353.12,353.52,352.97,353.52,10604.0,336.8695,337.2511,336.7264,337.2511,10604.0
2021-11-17 14:30:00,353.48,354.46,353.35,354.4,8331.0,337.213,338.1479,337.0889,338.0906,8331.0
2021-11-17 14:40:00,354.5,354.72,354.08,354.7,20444.0,338.186,338.3959,337.7853,338.3768,20444.0
2021-11-17 14:50:00,354.69,354.8,353.63,354.09,12767.0,338.3673,338.4722,337.3561,337.7949,12767.0
2021-11-17 15:00:00,354.33,354.33,353.51,353.82,12733.0,338.0238,338.0238,337.2416,337.5373,12733.0
2021-11-17 15:10:00,353.81,354.55,353.53,354.17,17536.0,337.5278,338.2337,337.2607,337.8712,17536.0
2021-11-17 15:20:00,354.26,354.35,353.85,354.2,22928.0,337.9571,338.0429,337.5659,337.8998,22928.0
2021-11-17 15:30:00,354.2,354.66,353.87,354.56,21769.0,337.8998,338.3387,337.585,338.2433,21769.0
2021-11-17 15:40:00,354.55,355.24,354.51,354.69,37850.0,338.2337,338.892,338.1956,338.3673,37850.0
2021-11-17 15:50:00,354.63,354.86,353.46,353.56,174969.0,338.31,338.5294,337.1939,337.2893,174969.0
2021-11-18 09:30:00,364.48,365.17,359.73,361.79,133779.0,347.7067,348.365,343.1753,345.1405,133779.0
2021-11-18 09:40:00,361.98,365.72,361.61,364.79,84500.0,345.3218,348.8897,344.9688,348.0025,84500.0
2021-11-18 09:50:00,364.33,365.0,362.33,362.88,48438.0,347.5636,348.2028,345.6557,346.1804,48438.0
2021-11-18 10:00:00,362.98,363.08,360.8,360.8,65733.0,346.2758,346.3712,344.1961,344.1961,65733.0
2021-11-18 10:10:00,360.81,360.85,359.19,359.35,41546.0,344.2056,344.2438,342.6602,342.8128,41546.0
2021-11-18 10:20:00,359.32,360.2,358.79,360.17,39436.0,342.7842,343.6237,342.2786,343.5951,39436.0
2021-11-18 10:30:00,360.2,363.0,360.2,362.88,60843.0,343.6237,346.2948,343.6237,346.1804,60843.0
2021-11-18 10:40:00,363.0,364.11,363.0,364.11,61928.0,346.2948,347.3538,346.2948,347.3538,61928.0
2021-11-18 10:50:00,364.25,364.76,363.09,364.18,30014.0,347.4873,347.9739,346.3807,347.4205,30014.0
2021-11-18 11:00:00,364.17,364.3,362.61,362.75,18001.0,347.411,347.535,345.9228,346.0564,18001.0
2021-11-18 11:10:00,362.82,363.0,361.89,361.97,15457.0,346.1231,346.2948,345.2359,345.3122,15457.0
2021-11-18 11:20:00,362.04,362.04,360.71,361.31,18572.0,345.379,345.379,344.1102,344.6826,18572.0
2021-11-18 11:30:00,361.31,361.77,360.92,361.24,16141.0,344.6826,345.1215,344.3106,344.6158,16141.0
2021-11-18 11:40:00,361.09,361.59,360.57,361.12,11556.0,344.4727,344.9497,343.9767,344.5014,11556.0
2021-11-18 11:50:00,361.17,361.53,360.7,360.9,13629.0,344.5491,344.8925,344.1007,344.2915,13629.0
2021-11-18 12:00:00,361.05,361.77,360.79,361.03,9115.0,344.4346,345.1215,344.1866,344.4155,9115.0
2021-11-18 12:10:00,361.11,361.79,361.11,361.22,13725.0,344.4918,345.1405,344.4918,344.5968,13725.0
2021-11-18 12:20:00,361.24,361.43,359.88,360.11,22437.0,344.6158,344.7971,343.3184,343.5378,22437.0
2021-11-18 12:30:00,360.06,360.7,359.69,359.7,18146.0,343.4901,344.1007,343.1372,343.1467,18146.0
2021-11-18 12:40:00,359.72,360.52,359.65,360.0,9758.0,343.1658,343.929,343.099,343.4329,9758.0
2021-11-18 12:50:00,360.13,361.35,359.95,361.33,8917.0,343.5569,344.7208,343.3852,344.7017,8917.0
2021-11-18 13:00:00,361.42,361.85,360.45,360.65,19962.0,344.7876,345.1978,343.8622,344.053,19962.0
2021-11-18 13:10:00,360.75,361.02,360.64,360.64,7105.0,344.1484,344.406,344.0435,344.0435,7105.0
2021-11-18 13:20:00,360.67,360.78,359.7,360.14,18547.0,344.0721,344.177,343.1467,343.5665,18547.0
2021-11-18 13:30:00,360.3,360.3,359.38,359.49,11741.0,343.7191,343.7191,342.8414,342.9464,11741.0
2021-11-18 13:40:00,359.59,360.21,359.54,360.0,9879.0,343.0418,343.6332,342.9941,343.4329,9879.0
2021-11-18 13:50:00,359.9,360.05,359.23,359.37,9901.0,343.3375,343.4806,342.6983,342.8319,9901.0
2021-11-18 14:00:00,359.47,359.9,359.01,359.68,15456.0,342.9273,343.3375,342.4885,343.1276,15456.0
2021-11-18 14:10:00,359.53,359.53,359.09,359.24,8894.0,342.9845,342.9845,342.5648,342.7079,8894.0
2021-11-18 14:20:00,359.16,359.16,358.09,358.41,15601.0,342.6316,342.6316,341.6108,341.9161,15601.0
2021-11-18 14:30:00,358.49,358.54,357.95,358.34,9867.0,341.9924,342.0401,341.4772,341.8493,9867.0
2021-11-18 14:40:00,358.37,359.06,358.36,358.75,18136.0,341.8779,342.5362,341.8684,342.2404,18136.0
2021-11-18 14:50:00,358.55,358.98,358.55,358.85,10213.0,342.0496,342.4598,342.0496,342.3358,10213.0
2021-11-18 15:00:00,358.84,359.11,358.69,358.76,18660.0,342.3263,342.5839,342.1832,342.25,18660.0
2021-11-18 15:10:00,358.77,359.01,358.45,358.69,11910.0,342.2595,342.4885,341.9542,342.1832,11910.0
2021-11-18 15:20:00,358.69,359.27,358.6,358.78,31143.0,342.1832,342.7365,342.0973,342.2691,31143.0
2021-11-18 15:30:00,358.65,358.82,358.12,358.16,49032.0,342.145,342.3072,341.6394,341.6776,49032.0
2021-11-18 15:40:00,358.18,358.66,357.56,358.09,63252.0,341.6967,342.1546,341.1052,341.6108,63252.0
2021-11-18 15:50:00,357.93,358.06,356.9,357.15,157720.0,341.4582,341.5822,340.4756,340.7141,157720.0
2021-11-19 09:30:00,353.73,354.85,351.88,351.88,102187.0,337.4515,338.5199,335.6866,335.6866,102187.0
2021-11-19 09:40:00,351.93,353.24,351.01,352.72,17307.0,335.7343,336.984,334.8566,336.4879,17307.0
2021-11-19 09:50:00,352.79,353.0,350.31,351.35,52242.0,336.5547,336.755,334.1888,335.181,52242.0
2021-11-19 10:00:00,351.15,351.15,348.16,348.31,34625.0,334.9902,334.9902,332.1378,332.2809,34625.0
2021-11-19 10:10:00,348.28,348.61,346.89,348.15,34744.0,332.2523,332.5671,330.9262,332.1282,34744.0
2021-11-19 10:20:00,348.1,348.12,346.79,347.3,24900.0,332.0805,332.0996,330.8308,331.3174,24900.0
2021-11-19 10:30:00,347.21,349.0,347.14,349.0,19112.0,331.2315,332.9391,331.1647,332.9391,19112.0
2021-11-19 10:40:00,349.15,350.35,349.09,350.07,17673.0,333.0822,334.227,333.025,333.9599,17673.0
2021-11-19 10:50:00,350.19,350.97,349.6,350.23,13791.0,334.0744,334.8185,333.5115,334.1125,13791.0
2021-11-19 11:00:00,350.22,351.77,350.07,351.57,16926.0,334.103,335.5816,333.9599,335.3909,16926.0
2021-11-19 11:10:00,351.53,351.53,350.76,351.1,14504.0,335.3527,335.3527,334.6181,334.9425,14504.0
2021-11-19 11:20:00,351.0,351.0,349.62,350.13,14774.0,334.8471,334.8471,333.5306,334.0171,14774.0
2021-11-19 11:30:00,349.9,350.54,349.83,349.86,14803.0,333.7977,334.4083,333.7309,333.7595,14803.0
2021-11-19 11:40:00,350.03,350.96,350.0,350.0,18049.0,333.9217,334.8089,333.8931,333.8931,18049.0
2021-11-19 11:50:00,350.12,350.15,349.14,349.14,19966.0,334.0076,334.0362,333.0727,333.0727,19966.0
2021-11-19 12:00:00,349.18,349.39,348.77,348.87,15940.0,333.1108,333.3112,332.7197,332.8151,15940.0
2021-11-19 12:10:00,348.87,349.01,348.32,348.5,18437.0,332.8151,332.9487,332.2904,332.4621,18437.0
2021-11-19 12:20:00,348.5,348.95,348.18,348.82,16730.0,332.4621,332.8914,332.1569,332.7674,16730.0
2021-11-19 12:30:00,348.84,349.34,348.68,349.0,17768.0,332.7865,333.2635,332.6338,332.9391,17768.0
2021-11-19 12:40:00,348.88,348.88,348.31,348.57,16156.0,332.8246,332.8246,332.2809,332.5289,16156.0
2021-11-19 12:50:00,348.51,349.21,348.5,348.5,17285.0,332.4717,333.1395,332.4621,332.4621,17285.0
2021-11-19 13:00:00,348.53,348.59,348.28,348.44,21292.0,332.4908,332.548,332.2523,332.4049,21292.0
2021-11-19 13:10:00,348.44,348.61,347.8,348.33,18984.0,332.4049,332.5671,331.7943,332.3,18984.0
2021-11-19 13:20:00,348.42,348.5,347.42,347.68,17753.0,332.3858,332.4621,331.4318,331.6799,17753.0
2021-11-19 13:30:00,347.58,348.32,347.53,348.09,17730.0,331.5845,332.2904,331.5368,332.071,17730.0
2021-11-19 13:40:00,347.99,348.12,347.62,347.9,11369.0,331.9756,332.0996,331.6226,331.8897,11369.0
2021-11-19 13:50:00,348.13,348.46,347.82,348.28,13433.0,332.1092,332.424,331.8134,332.2523,13433.0
2021-11-19 14:00:00,348.3,348.3,347.85,348.1,20643.0,332.2713,332.2713,331.842,332.0805,20643.0
2021-11-19 14:10:00,348.2,348.36,348.0,348.05,13104.0,332.1759,332.3286,331.9851,332.0328,13104.0
2021-11-19 14:20:00,348.09,348.17,347.27,347.36,21404.0,332.071,332.1473,331.2887,331.3746,21404.0
2021-11-19 14:30:00,347.38,347.47,346.86,347.32,16206.0,331.3937,331.4795,330.8976,331.3364,16206.0
2021-11-19 14:40:00,347.3,347.31,346.72,347.06,19059.0,331.3174,331.3269,330.764,331.0884,19059.0
2021-11-19 14:50:00,347.11,347.14,346.37,346.85,18285.0,331.1361,331.1647,330.4302,330.8881,18285.0
2021-11-19 15:00:00,346.85,347.09,346.81,347.06,15037.0,330.8881,331.117,330.8499,331.0884,15037.0
2021-11-19 15:10:00,347.05,347.05,346.51,346.53,14919.0,331.0789,331.0789,330.5637,330.5828,14919.0
2021-11-19 15:20:00,346.59,346.64,345.86,346.3,28555.0,330.64,330.6877,329.9436,330.3634,28555.0
2021-11-19 15:30:00,346.3,346.48,345.86,345.91,26017.0,330.3634,330.5351,329.9436,329.9913,26017.0
2021-11-19 15:40:00,345.91,346.62,345.75,346.16,58123.0,329.9913,330.6687,329.8387,330.2298,58123.0
2021-11-19 15:50:00,346.1,346.25,345.53,346.17,146830.0,330.1726,330.3157,329.6288,330.2394,146830.0
2021-11-22 09:30:00,347.77,349.02,343.5,343.5,72919.0,331.7657,332.9582,327.6922,327.6922,72919.0
2021-11-22 09:40:00,344.09,346.07,343.11,345.68,26235.0,328.2551,330.144,327.3202,329.7719,26235.0
2021-11-22 09:50:00,345.89,346.99,344.73,346.99,24232.0,329.9722,331.0216,328.8656,331.0216,24232.0
2021-11-22 10:00:00,347.12,350.47,347.12,350.3,37625.0,331.1456,334.3415,331.1456,334.1793,37625.0
2021-11-22 10:10:00,350.46,350.58,349.21,349.36,28365.0,334.3319,334.4464,333.1395,333.2826,28365.0
2021-11-22 10:20:00,349.31,349.31,347.57,347.57,14901.0,333.2349,333.2349,331.5749,331.5749,14901.0
2021-11-22 10:30:00,347.61,349.2,347.52,348.38,19441.0,331.6131,333.1299,331.5272,332.3477,19441.0
2021-11-22 10:40:00,348.39,348.98,347.79,348.82,16248.0,332.3572,332.92,331.7848,332.7674,16248.0
2021-11-22 10:50:00,348.77,349.12,347.58,348.59,22551.0,332.7197,333.0536,331.5845,332.548,22551.0
2021-11-22 11:00:00,348.82,350.23,348.41,350.0,15226.0,332.7674,334.1125,332.3763,333.8931,15226.0
2021-11-22 11:10:00,349.99,351.11,349.99,351.05,32507.0,333.8836,334.952,333.8836,334.8948,32507.0
2021-11-22 11:20:00,350.94,353.43,350.81,353.43,30148.0,334.7898,337.1653,334.6658,337.1653,30148.0
2021-11-22 11:30:00,353.16,354.28,352.84,353.8,36874.0,336.9077,337.9761,336.6024,337.5182,36874.0
2021-11-22 11:40:00,353.69,354.7,352.59,352.69,21564.0,337.4133,338.3768,336.3639,336.4593,21564.0
2021-11-22 11:50:00,352.82,352.98,350.64,352.17,15325.0,336.5833,336.736,334.5037,335.9632,15325.0
2021-11-22 12:00:00,352.06,352.81,351.59,352.76,15502.0,335.8583,336.5738,335.4099,336.5261,15502.0
2021-11-22 12:10:00,352.63,352.83,351.7,351.93,13227.0,336.4021,336.5929,335.5149,335.7343,13227.0
2021-11-22 12:20:00,351.95,352.42,351.77,352.22,8820.0,335.7534,336.2017,335.5816,336.0109,8820.0
2021-11-22 12:30:00,352.19,352.9,352.08,352.86,16019.0,335.9823,336.6596,335.8774,336.6215,16019.0
2021-11-22 12:40:00,352.88,353.13,352.59,352.77,16389.0,336.6406,336.8791,336.3639,336.5356,16389.0
2021-11-22 12:50:00,352.77,352.82,351.37,351.67,23198.0,336.5356,336.5833,335.2001,335.4863,23198.0
2021-11-22 13:00:00,351.48,352.13,351.45,351.5,9953.0,335.305,335.9251,335.2764,335.3241,9953.0
2021-11-22 13:10:00,351.49,352.41,351.49,352.35,14926.0,335.3145,336.1922,335.3145,336.135,14926.0
2021-11-22 13:20:00,352.26,352.35,351.82,351.85,18406.0,336.0491,336.135,335.6293,335.658,18406.0
2021-11-22 13:30:00,351.89,352.43,351.85,351.98,15426.0,335.6961,336.2113,335.658,335.782,15426.0
2021-11-22 13:40:00,351.94,352.88,351.79,352.75,23957.0,335.7438,336.6406,335.6007,336.5165,23957.0
2021-11-22 13:50:00,352.74,353.5,352.74,353.06,8706.0,336.507,337.232,336.507,336.8123,8706.0
2021-11-22 14:00:00,353.03,353.5,352.46,352.68,13591.0,336.7837,337.232,336.2399,336.4498,13591.0
2021-11-22 14:10:00,352.55,352.59,351.99,352.23,12155.0,336.3258,336.3639,335.7915,336.0205,12155.0
2021-11-22 14:20:00,352.28,352.34,351.66,352.09,11304.0,336.0682,336.1254,335.4767,335.8869,11304.0
2021-11-22 14:30:00,352.04,352.17,351.69,352.12,19835.0,335.8392,335.9632,335.5053,335.9155,19835.0
2021-11-22 14:40:00,352.11,352.74,351.96,352.68,6525.0,335.906,336.507,335.7629,336.4498,6525.0
2021-11-22 14:50:00,352.72,352.92,352.7,352.77,9698.0,336.4879,336.6787,336.4689,336.5356,9698.0
2021-11-22 15:00:00,352.78,352.87,352.0,352.79,25332.0,336.5452,336.631,335.8011,336.5547,25332.0
2021-11-22 15:10:00,352.7,352.72,352.02,352.25,12541.0,336.4689,336.4879,335.8201,336.0396,12541.0
2021-11-22 15:20:00,352.25,352.8,352.25,352.48,16754.0,336.0396,336.5642,336.0396,336.259,16754.0
2021-11-22 15:30:00,352.47,352.56,351.98,352.08,36141.0,336.2494,336.3353,335.782,335.8774,36141.0
2021-11-22 15:40:00,352.13,352.21,350.14,350.18,41706.0,335.9251,336.0014,334.0267,334.0648,41706.0
2021-11-22 15:50:00,350.14,350.34,349.0,349.0,104710.0,334.0267,334.2175,332.9391,332.9391,104710.0
2021-11-23 09:30:00,348.98,349.99,346.54,347.33,47384.0,332.92,333.8836,330.5923,331.346,47384.0
2021-11-23 09:40:00,347.33,352.0,347.33,351.93,34323.0,331.346,335.8011,331.346,335.7343,34323.0
2021-11-23 09:50:00,352.09,353.08,351.05,351.35,28553.0,335.8869,336.8314,334.8948,335.181,28553.0
2021-11-23 10:00:00,351.21,351.43,349.88,350.02,18742.0,335.0474,335.2573,333.7786,333.9122,18742.0
2021-11-23 10:10:00,350.31,351.67,350.17,351.51,20651.0,334.1888,335.4863,334.0553,335.3336,20651.0
2021-11-23 10:20:00,351.52,351.52,349.86,350.35,14525.0,335.3432,335.3432,333.7595,334.227,14525.0
2021-11-23 10:30:00,350.41,350.41,349.25,349.58,14260.0,334.2842,334.2842,333.1776,333.4924,14260.0
2021-11-23 10:40:00,349.43,350.3,349.42,349.75,16391.0,333.3493,334.1793,333.3398,333.6546,16391.0
2021-11-23 10:50:00,349.4,349.71,347.14,347.14,25813.0,333.3207,333.6164,331.1647,331.1647,25813.0
2021-11-23 11:00:00,347.19,347.43,345.61,345.61,31819.0,331.2124,331.4414,329.7051,329.7051,31819.0
2021-11-23 11:10:00,345.49,346.54,345.48,346.37,28418.0,329.5907,330.5923,329.5811,330.4302,28418.0
2021-11-23 11:20:00,346.31,348.04,346.31,347.43,17032.0,330.3729,332.0233,330.3729,331.4414,17032.0
2021-11-23 11:30:00,347.43,347.43,345.25,345.96,34429.0,331.4414,331.4414,329.3617,330.039,34429.0
2021-11-23 11:40:00,346.0,346.05,345.05,345.87,10940.0,330.0772,330.1249,329.1709,329.9532,10940.0
2021-11-23 11:50:00,345.81,346.18,345.52,345.55,15125.0,329.8959,330.2489,329.6193,329.6479,15125.0
2021-11-23 12:00:00,345.49,345.71,344.9,345.55,24529.0,329.5907,329.8005,329.0278,329.6479,24529.0
2021-11-23 12:10:00,345.6,345.63,344.96,345.49,24607.0,329.6956,329.7242,329.085,329.5907,24607.0
2021-11-23 12:20:00,345.45,346.9,345.44,346.66,17101.0,329.5525,330.9358,329.543,330.7068,17101.0
2021-11-23 12:30:00,346.79,347.85,346.69,347.75,17435.0,330.8308,331.842,330.7354,331.7466,17435.0
2021-11-23 12:40:00,347.65,348.51,347.59,348.08,17043.0,331.6513,332.4717,331.594,332.0615,17043.0
2021-11-23 12:50:00,347.97,348.52,347.88,348.5,15722.0,331.9565,332.4812,331.8707,332.4621,15722.0
2021-11-23 13:00:00,348.45,348.55,347.85,347.92,11391.0,332.4144,332.5098,331.842,331.9088,11391.0
2021-11-23 13:10:00,347.89,347.89,346.55,346.55,12919.0,331.8802,331.8802,330.6019,330.6019,12919.0
2021-11-23 13:20:00,346.6,347.62,346.55,346.84,15976.0,330.6496,331.6226,330.6019,330.8785,15976.0
2021-11-23 13:30:00,346.83,347.43,346.76,346.99,12970.0,330.869,331.4414,330.8022,331.0216,12970.0
2021-11-23 13:40:00,346.95,347.15,346.43,347.07,10420.0,330.9835,331.1743,330.4874,331.0979,10420.0
2021-11-23 13:50:00,347.16,347.5,346.55,346.55,16742.0,331.1838,331.5082,330.6019,330.6019,16742.0
2021-11-23 14:00:00,346.59,347.72,346.49,347.72,7920.0,330.64,331.718,330.5446,331.718,7920.0
2021-11-23 14:10:00,347.93,348.3,347.66,348.15,7484.0,331.9184,332.2713,331.6608,332.1282,7484.0
2021-11-23 14:20:00,348.03,348.62,348.03,348.46,8353.0,332.0138,332.5766,332.0138,332.424,8353.0
2021-11-23 14:30:00,348.45,348.87,347.98,348.53,12061.0,332.4144,332.8151,331.9661,332.4908,12061.0
2021-11-23 14:40:00,348.58,350.07,348.58,350.07,11400.0,332.5385,333.9599,332.5385,333.9599,11400.0
2021-11-23 14:50:00,350.15,350.64,349.63,350.48,10718.0,334.0362,334.5037,333.5401,334.351,10718.0
2021-11-23 15:00:00,350.39,350.59,349.9,350.55,11197.0,334.2652,334.456,333.7977,334.4178,11197.0
2021-11-23 15:10:00,350.43,350.43,349.67,349.74,15257.0,334.3033,334.3033,333.5783,333.6451,15257.0
2021-11-23 15:20:00,349.82,349.94,349.19,349.2,21995.0,333.7214,333.8359,333.1204,333.1299,21995.0
2021-11-23 15:30:00,349.16,349.55,348.61,348.81,26548.0,333.0918,333.4638,332.5671,332.7579,26548.0
2021-11-23 15:40:00,348.8,349.6,348.8,349.48,32490.0,332.7483,333.5115,332.7483,333.397,32490.0
2021-11-23 15:50:00,349.6,350.2,349.4,349.89,77394.0,333.5115,334.0839,333.3207,333.7882,77394.0
2021-11-24 09:30:00,359.27,369.57,358.83,365.87,463934.0,342.7365,352.5625,342.3167,349.0328,463934.0
2021-11-24 09:40:00,365.88,371.8,365.0,367.12,218635.0,349.0423,354.6899,348.2028,350.2252,218635.0
2021-11-24 09:50:00,367.45,369.53,365.52,366.71,94992.0,350.5401,352.5243,348.6989,349.8341,94992.0
2021-11-24 10:00:00,366.01,369.56,365.55,367.18,94488.0,349.1663,352.553,348.7275,350.2825,94488.0
2021-11-24 10:10:00,366.94,368.0,365.61,367.24,56324.0,350.0535,351.0647,348.7847,350.3397,56324.0
2021-11-24 10:20:00,366.89,370.78,365.98,370.18,89977.0,350.0058,353.7168,349.1377,353.1444,89977.0
2021-11-24 10:30:00,370.01,373.83,369.65,372.59,204635.0,352.9822,356.6265,352.6388,355.4435,204635.0
2021-11-24 10:40:00,372.52,374.64,372.03,372.52,124359.0,355.3767,357.3992,354.9093,355.3767,124359.0
2021-11-24 10:50:00,372.31,373.72,371.86,372.44,61432.0,355.1764,356.5215,354.7471,355.3004,61432.0
2021-11-24 11:00:00,372.44,372.81,370.3,370.82,50708.0,355.3004,355.6534,353.2589,353.755,50708.0
2021-11-24 11:10:00,371.28,371.78,370.52,371.06,31646.0,354.1938,354.6708,353.4688,353.9839,31646.0
2021-11-24 11:20:00,371.06,371.75,368.8,370.0,51742.0,353.9839,354.6422,351.8279,352.9727,51742.0
2021-11-24 11:30:00,369.9,371.94,369.86,370.91,30617.0,352.8773,354.8234,352.8392,353.8408,30617.0
2021-11-24 11:40:00,370.51,372.7,370.05,371.2,41451.0,353.4592,355.5485,353.0204,354.1175,41451.0
2021-11-24 11:50:00,371.37,371.86,370.54,370.85,32551.0,354.2797,354.7471,353.4879,353.7836,32551.0
2021-11-24 12:00:00,370.91,370.94,368.55,368.61,26105.0,353.8408,353.8695,351.5894,351.6467,26105.0
2021-11-24 12:10:00,368.84,369.43,368.56,369.23,37177.0,351.8661,352.4289,351.599,352.2381,37177.0
2021-11-24 12:20:00,369.13,369.34,367.56,368.31,38150.0,352.1427,352.3431,350.645,351.3605,38150.0
2021-11-24 12:30:00,368.2,369.59,368.2,368.85,89120.0,351.2555,352.5816,351.2555,351.8756,89120.0
2021-11-24 12:40:00,368.97,369.18,368.23,368.48,17317.0,351.9901,352.1904,351.2842,351.5227,17317.0
2021-11-24 12:50:00,368.55,368.97,368.18,368.77,19551.0,351.5894,351.9901,351.2365,351.7993,19551.0
2021-11-24 13:00:00,368.73,370.56,368.47,369.68,26164.0,351.7612,353.5069,351.5131,352.6674,26164.0
2021-11-24 13:10:00,369.76,370.23,369.54,369.94,10941.0,352.7438,353.1921,352.5339,352.9155,10941.0
2021-11-24 13:20:00,369.82,371.04,369.6,370.69,29199.0,352.801,353.9648,352.5911,353.631,29199.0
2021-11-24 13:30:00,370.62,371.01,369.99,369.99,25420.0,353.5642,353.9362,352.9632,352.9632,25420.0
2021-11-24 13:40:00,369.89,369.94,369.33,369.39,15531.0,352.8678,352.9155,352.3335,352.3908,15531.0
2021-11-24 13:50:00,369.21,369.21,367.13,367.29,36866.0,352.2191,352.2191,350.2348,350.3874,36866.0
2021-11-24 14:00:00,367.29,368.49,366.24,366.72,33327.0,350.3874,351.5322,349.3857,349.8437,33327.0
2021-11-24 14:10:00,366.42,367.13,365.73,366.64,26976.0,349.5575,350.2348,348.8992,349.7673,26976.0
2021-11-24 14:20:00,366.78,366.78,365.81,365.81,12212.0,349.9009,349.9009,348.9755,348.9755,12212.0
2021-11-24 14:30:00,365.93,367.42,365.81,367.04,31112.0,349.09,350.5114,348.9755,350.1489,31112.0
2021-11-24 14:40:00,367.3,368.77,366.95,368.21,30724.0,350.397,351.7993,350.0631,351.2651,30724.0
2021-11-24 14:50:00,368.24,368.46,367.55,367.76,31122.0,351.2937,351.5036,350.6355,350.8358,31122.0
2021-11-24 15:00:00,367.85,368.0,367.0,367.66,19827.0,350.9217,351.0647,350.1108,350.7404,19827.0
2021-11-24 15:10:00,367.57,367.65,367.07,367.17,32389.0,350.6545,350.7309,350.1775,350.2729,32389.0
2021-11-24 15:20:00,367.06,367.65,366.18,367.46,37925.0,350.168,350.7309,349.3285,350.5496,37925.0
2021-11-24 15:30:00,367.56,369.23,367.56,369.07,43524.0,350.645,352.2381,350.645,352.0855,43524.0
2021-11-24 15:40:00,369.0,369.07,367.33,367.73,51338.0,352.0187,352.0855,350.4256,350.8072,51338.0
2021-11-24 15:50:00,367.64,368.48,367.61,367.88,185401.0,350.7213,351.5227,350.6927,350.9503,185401.0
2021-11-26 09:30:00,355.0,358.0,351.1,355.96,131370.0,338.663,341.5249,334.9425,339.5788,131370.0
2021-11-26 09:40:00,355.44,355.76,349.0,349.02,76189.0,339.0828,339.388,332.9391,332.9582,76189.0
2021-11-26 09:50:00,349.34,352.23,348.79,351.04,51561.0,333.2635,336.0205,332.7388,334.8852,51561.0
2021-11-26 10:00:00,350.99,352.33,349.3,351.74,64656.0,334.8375,336.1159,333.2253,335.553,64656.0
2021-11-26 10:10:00,351.59,352.99,350.5,352.5,38496.0,335.4099,336.7455,334.3701,336.2781,38496.0
2021-11-26 10:20:00,352.51,354.95,352.09,354.66,46064.0,336.2876,338.6153,335.8869,338.3387,46064.0
2021-11-26 10:30:00,354.6,356.15,353.96,355.63,40974.0,338.2814,339.7601,337.6709,339.264,40974.0
2021-11-26 10:40:00,355.85,356.35,353.79,355.05,43719.0,339.4739,339.9509,337.5087,338.7107,43719.0
2021-11-26 10:50:00,354.7,355.21,352.8,353.97,23670.0,338.3768,338.8633,336.5642,337.6804,23670.0
2021-11-26 11:00:00,353.91,353.95,352.15,352.65,34525.0,337.6232,337.6613,335.9442,336.4212,34525.0
2021-11-26 11:10:00,352.72,354.0,352.66,353.96,63872.0,336.4879,337.709,336.4307,337.6709,63872.0
2021-11-26 11:20:00,353.81,355.0,353.43,354.42,46559.0,337.5278,338.663,337.1653,338.1097,46559.0
2021-11-26 11:30:00,354.33,357.77,353.74,357.76,46872.0,338.0238,341.3055,337.461,341.296,46872.0
2021-11-26 11:40:00,357.66,358.43,356.48,358.08,43819.0,341.2006,341.9352,340.0749,341.6013,43819.0
2021-11-26 11:50:00,358.38,358.38,356.48,357.29,40785.0,341.8875,341.8875,340.0749,340.8476,40785.0
2021-11-26 12:00:00,357.39,358.09,356.37,357.71,29701.0,340.943,341.6108,339.97,341.2483,29701.0
2021-11-26 12:10:00,357.83,358.82,357.57,357.87,38723.0,341.3628,342.3072,341.1147,341.4009,38723.0
2021-11-26 12:20:00,357.83,359.6,357.47,359.52,40956.0,341.3628,343.0513,341.0193,342.975,40956.0
2021-11-26 12:30:00,359.52,361.3,358.55,360.43,50108.0,342.975,344.6731,342.0496,343.8431,50108.0
2021-11-26 12:40:00,360.39,360.94,359.05,359.51,49618.0,343.805,344.3296,342.5266,342.9655,49618.0
2021-11-26 12:50:00,359.75,360.75,357.58,358.53,117607.0,343.1944,344.1484,341.1243,342.0306,117607.0
2021-11-29 09:30:00,366.0,367.0,361.04,361.47,129068.0,349.1568,350.1108,344.425,344.8353,129068.0
2021-11-29 09:40:00,361.5,361.5,354.71,355.42,63587.0,344.8639,344.8639,338.3864,339.0637,63587.0
2021-11-29 09:50:00,355.05,358.77,355.04,358.0,54133.0,338.7107,342.2595,338.7012,341.5249,54133.0
2021-11-29 10:00:00,357.71,358.49,355.8,356.44,41874.0,341.2483,341.9924,339.4262,340.0367,41874.0
2021-11-29 10:10:00,356.45,356.81,351.57,352.69,49723.0,340.0463,340.3897,335.3909,336.4593,49723.0
2021-11-29 10:20:00,352.85,352.86,350.0,350.13,35250.0,336.6119,336.6215,333.8931,334.0171,35250.0
2021-11-29 10:30:00,350.0,351.3,349.06,351.01,37569.0,333.8931,335.1333,332.9964,334.8566,37569.0
2021-11-29 10:40:00,351.01,351.02,349.2,350.0,31045.0,334.8566,334.8662,333.1299,333.8931,31045.0
2021-11-29 10:50:00,350.01,350.59,349.36,349.7,36127.0,333.9026,334.456,333.2826,333.6069,36127.0
2021-11-29 11:00:00,349.52,349.92,348.57,349.92,29585.0,333.4352,333.8168,332.5289,333.8168,29585.0
2021-11-29 11:10:00,349.91,350.21,347.57,347.72,41384.0,333.8072,334.0934,331.5749,331.718,41384.0
2021-11-29 11:20:00,347.75,348.74,346.36,346.52,31507.0,331.7466,332.6911,330.4206,330.5733,31507.0
2021-11-29 11:30:00,346.41,348.45,346.4,348.28,30317.0,330.4683,332.4144,330.4588,332.2523,30317.0
2021-11-29 11:40:00,348.3,350.75,348.3,350.16,32144.0,332.2713,334.6086,332.2713,334.0457,32144.0
2021-11-29 11:50:00,349.98,350.77,349.95,350.59,21437.0,333.874,334.6277,333.8454,334.456,21437.0
2021-11-29 12:00:00,350.59,351.07,350.18,350.61,25818.0,334.456,334.9139,334.0648,334.475,25818.0
2021-11-29 12:10:00,350.53,351.77,350.5,351.6,30869.0,334.3987,335.5816,334.3701,335.4195,30869.0
2021-11-29 12:20:00,351.59,352.36,351.34,351.68,40700.0,335.4099,336.1445,335.1714,335.4958,40700.0
2021-11-29 12:30:00,351.86,352.63,351.18,351.96,23534.0,335.6675,336.4021,335.0188,335.7629,23534.0
2021-11-29 12:40:00,351.89,352.11,351.2,351.36,13022.0,335.6961,335.906,335.0379,335.1905,13022.0
2021-11-29 12:50:00,351.33,351.46,350.55,350.78,19869.0,335.1619,335.2859,334.4178,334.6372,19869.0
2021-11-29 13:00:00,350.66,350.87,350.13,350.64,14769.0,334.5227,334.7231,334.0171,334.5037,14769.0
2021-11-29 13:10:00,350.59,350.8,350.03,350.32,19813.0,334.456,334.6563,333.9217,334.1984,19813.0
2021-11-29 13:20:00,350.36,350.43,349.47,350.03,21046.0,334.2365,334.3033,333.3875,333.9217,21046.0
2021-11-29 13:30:00,350.0,350.24,349.13,349.22,22532.0,333.8931,334.1221,333.0631,333.149,22532.0
2021-11-29 13:40:00,349.26,349.53,348.4,348.44,19073.0,333.1872,333.4447,332.3667,332.4049,19073.0
2021-11-29 13:50:00,348.47,349.16,348.0,348.76,30670.0,332.4335,333.0918,331.9851,332.7102,30670.0
2021-11-29 14:00:00,348.76,349.09,348.25,348.58,22707.0,332.7102,333.025,332.2236,332.5385,22707.0
2021-11-29 14:10:00,348.56,349.13,348.47,348.85,19737.0,332.5194,333.0631,332.4335,332.796,19737.0
2021-11-29 14:20:00,348.85,348.93,347.93,348.28,18665.0,332.796,332.8723,331.9184,332.2523,18665.0
2021-11-29 14:30:00,348.38,348.55,347.84,348.29,22679.0,332.3477,332.5098,331.8325,332.2618,22679.0
2021-11-29 14:40:00,348.38,349.28,348.38,348.91,19284.0,332.3477,333.2062,332.3477,332.8533,19284.0
2021-11-29 14:50:00,348.86,349.23,348.52,349.07,14300.0,332.8056,333.1585,332.4812,333.0059,14300.0
2021-11-29 15:00:00,349.1,349.32,348.63,348.86,18577.0,333.0345,333.2444,332.5862,332.8056,18577.0
2021-11-29 15:10:00,348.75,348.96,348.44,348.69,22293.0,332.7006,332.901,332.4049,332.6434,22293.0
2021-11-29 15:20:00,348.77,348.77,347.69,347.69,25430.0,332.7197,332.7197,331.6894,331.6894,25430.0
2021-11-29 15:30:00,347.71,348.41,347.71,348.41,41699.0,331.7085,332.3763,331.7085,332.3763,41699.0
2021-11-29 15:40:00,348.44,348.95,348.06,348.22,56286.0,332.4049,332.8914,332.0424,332.195,56286.0
2021-11-29 15:50:00,348.04,348.74,347.59,347.92,139055.0,332.0233,332.6911,331.594,331.9088,139055.0
2021-11-30 09:30:00,346.2,351.99,346.0,349.25,104017.0,330.268,335.7915,330.0772,333.1776,104017.0
2021-11-30 09:40:00,349.39,350.41,348.08,348.08,28305.0,333.3112,334.2842,332.0615,332.0615,28305.0
2021-11-30 09:50:00,348.17,351.26,346.89,349.78,36712.0,332.1473,335.0951,330.9262,333.6832,36712.0
2021-11-30 10:00:00,350.25,352.14,349.91,351.77,26144.0,334.1316,335.9346,333.8072,335.5816,26144.0
2021-11-30 10:10:00,351.77,352.23,348.58,348.58,17008.0,335.5816,336.0205,332.5385,332.5385,17008.0
2021-11-30 10:20:00,348.61,348.61,346.42,347.13,39892.0,332.5671,332.5671,330.4779,331.1552,39892.0
2021-11-30 10:30:00,347.27,349.49,347.09,349.41,26426.0,331.2887,333.4066,331.117,333.3303,26426.0
2021-11-30 10:40:00,349.38,350.54,348.53,348.76,25931.0,333.3016,334.4083,332.4908,332.7102,25931.0
2021-11-30 10:50:00,348.82,349.33,345.62,345.77,39258.0,332.7674,333.2539,329.7147,329.8578,39258.0
2021-11-30 11:00:00,345.47,345.93,344.61,345.73,21002.0,329.5716,330.0104,328.7512,329.8196,21002.0
2021-11-30 11:10:00,345.87,346.9,345.35,346.05,20813.0,329.9532,330.9358,329.4571,330.1249,20813.0
2021-11-30 11:20:00,346.38,346.54,345.15,345.7,18654.0,330.4397,330.5923,329.2663,329.791,18654.0
2021-11-30 11:30:00,345.62,345.86,344.5,345.29,17195.0,329.7147,329.9436,328.6462,329.3999,17195.0
2021-11-30 11:40:00,345.13,346.0,344.51,345.37,21479.0,329.2472,330.0772,328.6558,329.4762,21479.0
2021-11-30 11:50:00,345.22,346.32,344.97,346.28,20304.0,329.3331,330.3825,329.0946,330.3443,20304.0
2021-11-30 12:00:00,346.09,346.12,343.13,343.36,25379.0,330.163,330.1917,327.3393,327.5587,25379.0
2021-11-30 12:10:00,343.38,344.34,342.82,344.28,38715.0,327.5778,328.4936,327.0435,328.4363,38715.0
2021-11-30 12:20:00,344.23,345.18,343.78,344.85,17081.0,328.3886,329.2949,327.9593,328.9801,17081.0
2021-11-30 12:30:00,344.74,345.45,344.43,345.13,15251.0,328.8752,329.5525,328.5794,329.2472,15251.0
2021-11-30 12:40:00,345.35,345.67,344.47,344.47,14741.0,329.4571,329.7624,328.6176,328.6176,14741.0
2021-11-30 12:50:00,344.57,344.95,343.22,343.62,30239.0,328.713,329.0755,327.4251,327.8067,30239.0
2021-11-30 13:00:00,343.7,343.86,342.85,343.16,23518.0,327.883,328.0357,327.0721,327.3679,23518.0
2021-11-30 13:10:00,343.09,343.27,342.65,342.85,14578.0,327.3011,327.4728,326.8813,327.0721,14578.0
2021-11-30 13:20:00,342.72,343.3,342.31,342.55,17437.0,326.9481,327.5014,326.557,326.786,17437.0
2021-11-30 13:30:00,342.5,343.98,342.49,343.83,18808.0,326.7383,328.1501,326.7287,328.007,18808.0
2021-11-30 13:40:00,343.83,343.83,343.15,343.38,7898.0,328.007,328.007,327.3583,327.5778,7898.0
2021-11-30 13:50:00,343.44,344.52,343.15,344.36,23752.0,327.635,328.6653,327.3583,328.5127,23752.0
2021-11-30 14:00:00,344.34,346.05,344.27,345.93,21358.0,328.4936,330.1249,328.4268,330.0104,21358.0
2021-11-30 14:10:00,346.09,346.43,345.56,345.63,20869.0,330.163,330.4874,329.6574,329.7242,20869.0
2021-11-30 14:20:00,345.6,345.76,344.09,344.15,20354.0,329.6956,329.8482,328.2551,328.3123,20354.0
2021-11-30 14:30:00,343.99,344.82,343.7,344.47,20103.0,328.1597,328.9515,327.883,328.6176,20103.0
2021-11-30 14:40:00,344.48,344.84,342.93,342.96,20105.0,328.6271,328.9706,327.1485,327.1771,20105.0
2021-11-30 14:50:00,342.97,343.31,341.89,342.09,26595.0,327.1866,327.511,326.1563,326.3471,26595.0
2021-11-30 15:00:00,342.07,342.9,341.84,342.32,25163.0,326.328,327.1198,326.1086,326.5665,25163.0
2021-11-30 15:10:00,342.35,342.89,342.06,342.89,21411.0,326.5952,327.1103,326.3185,327.1103,21411.0
2021-11-30 15:20:00,342.71,343.31,342.43,342.6,29017.0,326.9386,327.511,326.6715,326.8336,29017.0
2021-11-30 15:30:00,342.55,344.41,342.55,344.11,29492.0,326.786,328.5604,326.786,328.2742,29492.0
2021-11-30 15:40:00,344.02,345.18,343.19,343.75,52969.0,328.1883,329.2949,327.3965,327.9307,52969.0
2021-11-30 15:50:00,343.93,345.69,343.45,345.28,169476.0,328.1024,329.7814,327.6445,329.3903,169476.0
2021-12-01 09:30:00,353.62,353.73,350.46,351.04,69579.0,337.3465,337.4515,334.3319,334.8852,69579.0
2021-12-01 09:40:00,351.04,353.73,351.04,351.54,19355.0,334.8852,337.4515,334.8852,335.3622,19355.0
2021-12-01 09:50:00,351.6,352.97,351.02,352.39,21380.0,335.4195,336.7264,334.8662,336.1731,21380.0
2021-12-01 10:00:00,352.74,352.89,350.34,350.82,39050.0,336.507,336.6501,334.2175,334.6754,39050.0
2021-12-01 10:10:00,351.02,352.5,350.61,352.07,28119.0,334.8662,336.2781,334.475,335.8678,28119.0
2021-12-01 10:20:00,352.06,352.22,350.61,350.66,22528.0,335.8583,336.0109,334.475,334.5227,22528.0
2021-12-01 10:30:00,350.72,351.69,349.89,349.89,20556.0,334.58,335.5053,333.7882,333.7882,20556.0
2021-12-01 10:40:00,349.88,351.37,349.12,351.2,25558.0,333.7786,335.2001,333.0536,335.0379,25558.0
2021-12-01 10:50:00,351.37,351.8,350.8,351.33,13858.0,335.2001,335.6103,334.6563,335.1619,13858.0
2021-12-01 11:00:00,351.12,351.72,350.33,350.63,12517.0,334.9616,335.5339,334.2079,334.4941,12517.0
2021-12-01 11:10:00,350.83,351.57,350.83,351.22,9452.0,334.6849,335.3909,334.6849,335.057,9452.0
2021-12-01 11:20:00,351.22,351.76,350.76,351.05,12532.0,335.057,335.5721,334.6181,334.8948,12532.0
2021-12-01 11:30:00,351.2,351.2,350.1,350.19,12841.0,335.0379,335.0379,333.9885,334.0744,12841.0
2021-12-01 11:40:00,350.21,350.24,349.21,349.44,19645.0,334.0934,334.1221,333.1395,333.3589,19645.0
2021-12-01 11:50:00,349.17,349.31,347.79,348.34,19460.0,333.1013,333.2349,331.7848,332.3095,19460.0
2021-12-01 12:00:00,348.44,349.68,348.09,349.65,14873.0,332.4049,333.5878,332.071,333.5592,14873.0
2021-12-01 12:10:00,349.66,350.64,349.66,350.15,13150.0,333.5688,334.5037,333.5688,334.0362,13150.0
2021-12-01 12:20:00,350.31,350.35,349.45,349.45,9207.0,334.1888,334.227,333.3684,333.3684,9207.0
2021-12-01 12:30:00,349.5,350.18,349.35,349.69,12186.0,333.4161,334.0648,333.273,333.5974,12186.0
2021-12-01 12:40:00,349.92,349.92,348.76,348.88,12205.0,333.8168,333.8168,332.7102,332.8246,12205.0
2021-12-01 12:50:00,348.83,349.05,347.65,347.65,15908.0,332.7769,332.9868,331.6513,331.6513,15908.0
2021-12-01 13:00:00,347.76,348.06,347.05,347.48,24776.0,331.7562,332.0424,331.0789,331.4891,24776.0
2021-12-01 13:10:00,347.32,347.7,346.46,346.52,15463.0,331.3364,331.6989,330.516,330.5733,15463.0
2021-12-01 13:20:00,346.64,348.32,346.58,348.2,20585.0,330.6877,332.2904,330.6305,332.1759,20585.0
2021-12-01 13:30:00,348.2,348.65,347.53,348.58,18848.0,332.1759,332.6052,331.5368,332.5385,18848.0
2021-12-01 13:40:00,348.5,348.91,346.15,346.4,30846.0,332.4621,332.8533,330.2203,330.4588,30846.0
2021-12-01 13:50:00,346.51,348.25,346.51,348.25,23265.0,330.5637,332.2236,330.5637,332.2236,23265.0
2021-12-01 14:00:00,348.0,348.82,347.86,348.34,16860.0,331.9851,332.7674,331.8516,332.3095,16860.0
2021-12-01 14:10:00,348.06,348.19,347.27,347.35,21253.0,332.0424,332.1664,331.2887,331.3651,21253.0
2021-12-01 14:20:00,347.63,349.33,347.63,349.31,11099.0,331.6322,333.2539,331.6322,333.2349,11099.0
2021-12-01 14:30:00,349.01,349.52,348.64,349.27,10968.0,332.9487,333.4352,332.5957,333.1967,10968.0
2021-12-01 14:40:00,349.13,349.29,347.96,348.28,16449.0,333.0631,333.2158,331.947,332.2523,16449.0
2021-12-01 14:50:00,348.21,348.76,347.87,348.03,20761.0,332.1855,332.7102,331.8611,332.0138,20761.0
2021-12-01 15:00:00,348.19,348.38,346.68,346.78,20043.0,332.1664,332.3477,330.7259,330.8213,20043.0
2021-12-01 15:10:00,346.65,347.87,346.41,346.62,55782.0,330.6973,331.8611,330.4683,330.6687,55782.0
2021-12-01 15:20:00,346.58,346.89,345.32,346.05,73705.0,330.6305,330.9262,329.4285,330.1249,73705.0
2021-12-01 15:30:00,345.96,346.25,344.99,345.96,33477.0,330.039,330.3157,329.1137,330.039,33477.0
2021-12-01 15:40:00,345.62,346.64,344.85,344.85,32961.0,329.7147,330.6877,328.9801,328.9801,32961.0
2021-12-01 15:50:00,344.71,344.71,341.4,341.55,98805.0,328.8465,328.8465,325.6889,325.832,98805.0
2021-12-02 09:30:00,344.88,346.1,343.46,345.15,41188.0,329.0087,330.1726,327.6541,329.2663,41188.0
2021-12-02 09:40:00,345.38,346.4,344.86,345.99,16953.0,329.4857,330.4588,328.9896,330.0676,16953.0
2021-12-02 09:50:00,345.8,347.0,345.38,346.35,17726.0,329.8864,331.0312,329.4857,330.4111,17726.0
2021-12-02 10:00:00,346.47,347.98,345.03,346.87,42043.0,330.5256,331.9661,329.1518,330.9071,42043.0
2021-12-02 10:10:00,347.24,348.61,346.47,347.56,23310.0,331.2601,332.5671,330.5256,331.5654,23310.0
2021-12-02 10:20:00,347.68,349.37,347.35,349.09,28021.0,331.6799,333.2921,331.3651,333.025,28021.0
2021-12-02 10:30:00,349.3,349.88,347.22,347.49,31072.0,333.2253,333.7786,331.241,331.4986,31072.0
2021-12-02 10:40:00,348.04,348.9,347.26,348.02,30659.0,332.0233,332.8437,331.2792,332.0042,30659.0
2021-12-02 10:50:00,348.26,350.07,347.78,349.82,30029.0,332.2332,333.9599,331.7753,333.7214,30029.0
2021-12-02 11:00:00,349.92,350.56,348.98,350.31,21811.0,333.8168,334.4273,332.92,334.1888,21811.0
2021-12-02 11:10:00,350.26,350.6,349.27,350.13,29681.0,334.1411,334.4655,333.1967,334.0171,29681.0
2021-12-02 11:20:00,350.06,351.18,350.01,351.15,16452.0,333.9503,335.0188,333.9026,334.9902,16452.0
2021-12-02 11:30:00,350.81,351.15,349.73,350.38,25742.0,334.6658,334.9902,333.6355,334.2556,25742.0
2021-12-02 11:40:00,350.32,352.36,350.15,351.95,34938.0,334.1984,336.1445,334.0362,335.7534,34938.0
2021-12-02 11:50:00,351.94,352.36,351.4,352.36,25896.0,335.7438,336.1445,335.2287,336.1445,25896.0
2021-12-02 12:00:00,352.05,352.89,351.63,352.75,20178.0,335.8488,336.6501,335.4481,336.5165,20178.0
2021-12-02 12:10:00,352.6,353.94,352.57,353.94,39500.0,336.3735,337.6518,336.3448,337.6518,39500.0
2021-12-02 12:20:00,353.98,354.11,353.63,353.99,23576.0,337.6899,337.814,337.3561,337.6995,23576.0
2021-12-02 12:30:00,353.99,354.12,352.19,352.35,21964.0,337.6995,337.8235,335.9823,336.135,21964.0
2021-12-02 12:40:00,352.4,352.66,352.11,352.53,8876.0,336.1827,336.4307,335.906,336.3067,8876.0
2021-12-02 12:50:00,352.34,352.57,351.28,352.4,12835.0,336.1254,336.3448,335.1142,336.1827,12835.0
2021-12-02 13:00:00,352.17,352.66,351.45,352.0,9786.0,335.9632,336.4307,335.2764,335.8011,9786.0
2021-12-02 13:10:00,351.87,352.71,351.65,352.1,9546.0,335.677,336.4784,335.4672,335.8965,9546.0
2021-12-02 13:20:00,351.95,351.95,351.07,351.51,12455.0,335.7534,335.7534,334.9139,335.3336,12455.0
2021-12-02 13:30:00,351.92,352.81,351.47,352.74,12915.0,335.7247,336.5738,335.2955,336.507,12915.0
2021-12-02 13:40:00,352.75,353.0,352.3,352.4,10767.0,336.5165,336.755,336.0873,336.1827,10767.0
2021-12-02 13:50:00,352.48,353.64,352.3,353.52,26336.0,336.259,337.3656,336.0873,337.2511,26336.0
2021-12-02 14:00:00,353.45,353.78,352.43,352.76,22254.0,337.1843,337.4991,336.2113,336.5261,22254.0
2021-12-02 14:10:00,352.81,353.06,352.27,352.64,14671.0,336.5738,336.8123,336.0586,336.4116,14671.0
2021-12-02 14:20:00,352.52,352.9,352.11,352.75,13379.0,336.2971,336.6596,335.906,336.5165,13379.0
2021-12-02 14:30:00,352.74,352.95,351.99,352.08,12935.0,336.507,336.7073,335.7915,335.8774,12935.0
2021-12-02 14:40:00,352.08,352.19,351.23,351.41,10596.0,335.8774,335.9823,335.0665,335.2382,10596.0
2021-12-02 14:50:00,351.29,351.91,350.89,351.51,13655.0,335.1237,335.7152,334.7421,335.3336,13655.0
2021-12-02 15:00:00,351.68,352.1,351.45,351.99,9075.0,335.4958,335.8965,335.2764,335.7915,9075.0
2021-12-02 15:10:00,351.88,352.24,351.27,351.54,22201.0,335.6866,336.03,335.1047,335.3622,22201.0
2021-12-02 15:20:00,351.4,351.61,350.9,351.15,23280.0,335.2287,335.429,334.7517,334.9902,23280.0
2021-12-02 15:30:00,351.05,351.89,351.04,351.5,32979.0,334.8948,335.6961,334.8852,335.3241,32979.0
2021-12-02 15:40:00,351.43,352.11,351.1,351.88,45143.0,335.2573,335.906,334.9425,335.6866,45143.0
2021-12-02 15:50:00,351.67,351.74,349.79,350.64,119797.0,335.4863,335.553,333.6928,334.5037,119797.0
2021-12-03 09:30:00,352.62,353.04,349.38,349.85,41575.0,336.3925,336.7932,333.3016,333.75,41575.0
2021-12-03 09:40:00,349.75,350.27,348.15,348.25,12817.0,333.6546,334.1507,332.1282,332.2236,12817.0
2021-12-03 09:50:00,348.25,348.55,346.17,347.33,21563.0,332.2236,332.5098,330.2394,331.346,21563.0
2021-12-03 10:00:00,347.36,348.84,346.75,346.9,27192.0,331.3746,332.7865,330.7927,330.9358,27192.0
2021-12-03 10:10:00,346.9,347.99,346.1,347.29,21246.0,330.9358,331.9756,330.1726,331.3078,21246.0
2021-12-03 10:20:00,347.48,348.29,346.55,347.95,12258.0,331.4891,332.2618,330.6019,331.9374,12258.0
2021-12-03 10:30:00,347.93,348.3,347.0,348.06,14295.0,331.9184,332.2713,331.0312,332.0424,14295.0
2021-12-03 10:40:00,348.42,348.42,345.67,346.05,23511.0,332.3858,332.3858,329.7624,330.1249,23511.0
2021-12-03 10:50:00,346.03,347.95,345.79,347.32,15743.0,330.1058,331.9374,329.8768,331.3364,15743.0
2021-12-03 11:00:00,347.62,348.75,347.18,347.87,12899.0,331.6226,332.7006,331.2029,331.8611,12899.0
2021-12-03 11:10:00,347.87,348.03,346.58,346.78,12159.0,331.8611,332.0138,330.6305,330.8213,12159.0
2021-12-03 11:20:00,346.6,349.02,346.44,348.34,8465.0,330.6496,332.9582,330.4969,332.3095,8465.0
2021-12-03 11:30:00,348.24,349.42,347.9,349.02,13871.0,332.2141,333.3398,331.8897,332.9582,13871.0
2021-12-03 11:40:00,348.9,349.34,347.86,348.05,12520.0,332.8437,333.2635,331.8516,332.0328,12520.0
2021-12-03 11:50:00,347.86,347.88,346.63,346.94,20798.0,331.8516,331.8707,330.6782,330.9739,20798.0
2021-12-03 12:00:00,346.97,347.61,346.94,347.44,11720.0,331.0025,331.6131,330.9739,331.4509,11720.0
2021-12-03 12:10:00,347.82,348.38,346.97,348.38,7936.0,331.8134,332.3477,331.0025,332.3477,7936.0
2021-12-03 12:20:00,348.21,349.62,348.09,349.55,18716.0,332.1855,333.5306,332.071,333.4638,18716.0
2021-12-03 12:30:00,349.4,349.84,348.26,349.68,10418.0,333.3207,333.7405,332.2332,333.5878,10418.0
2021-12-03 12:40:00,349.66,350.16,348.7,349.16,17585.0,333.5688,334.0457,332.6529,333.0918,17585.0
2021-12-03 12:50:00,349.11,349.25,347.1,347.51,23848.0,333.0441,333.1776,331.1266,331.5177,23848.0
2021-12-03 13:00:00,347.3,348.25,347.03,348.25,8065.0,331.3174,332.2236,331.0598,332.2236,8065.0
2021-12-03 13:10:00,348.1,348.69,347.95,348.45,8837.0,332.0805,332.6434,331.9374,332.4144,8837.0
2021-12-03 13:20:00,348.35,348.7,347.85,347.9,7639.0,332.319,332.6529,331.842,331.8897,7639.0
2021-12-03 13:30:00,347.75,347.9,346.98,347.1,11644.0,331.7466,331.8897,331.0121,331.1266,11644.0
2021-12-03 13:40:00,347.11,347.69,346.92,347.6,10988.0,331.1361,331.6894,330.9548,331.6036,10988.0
2021-12-03 13:50:00,347.32,347.93,346.92,346.92,8713.0,331.3364,331.9184,330.9548,330.9548,8713.0
2021-12-03 14:00:00,347.01,347.4,346.62,346.9,11124.0,331.0407,331.4128,330.6687,330.9358,11124.0
2021-12-03 14:10:00,347.25,347.53,346.65,346.77,13284.0,331.2697,331.5368,330.6973,330.8117,13284.0
2021-12-03 14:20:00,346.75,347.67,346.43,347.02,11539.0,330.7927,331.6703,330.4874,331.0502,11539.0
2021-12-03 14:30:00,347.24,347.43,346.5,346.71,13714.0,331.2601,331.4414,330.5542,330.7545,13714.0
2021-12-03 14:40:00,347.18,347.18,345.75,345.86,13322.0,331.2029,331.2029,329.8387,329.9436,13322.0
2021-12-03 14:50:00,345.76,346.32,345.45,345.91,8556.0,329.8482,330.3825,329.5525,329.9913,8556.0
2021-12-03 15:00:00,345.68,346.18,345.0,345.0,17675.0,329.7719,330.2489,329.1232,329.1232,17675.0
2021-12-03 15:10:00,345.24,346.14,345.03,346.06,14699.0,329.3522,330.2107,329.1518,330.1344,14699.0
2021-12-03 15:20:00,346.19,347.47,346.1,347.25,14821.0,330.2584,331.4795,330.1726,331.2697,14821.0
2021-12-03 15:30:00,347.24,348.8,347.06,347.48,25376.0,331.2601,332.7483,331.0884,331.4891,25376.0
2021-12-03 15:40:00,347.48,347.65,345.78,346.38,39059.0,331.4891,331.6513,329.8673,330.4397,39059.0
2021-12-03 15:50:00,346.39,349.56,346.04,349.04,111447.0,330.4492,333.4734,330.1153,332.9773,111447.0
2021-12-06 09:30:00,352.75,353.84,350.73,352.0,56046.0,336.5165,337.5564,334.5895,335.8011,56046.0
2021-12-06 09:40:00,351.52,352.58,350.51,352.06,18301.0,335.3432,336.3544,334.3796,335.8583,18301.0
2021-12-06 09:50:00,352.33,353.1,350.64,351.94,30838.0,336.1159,336.8504,334.5037,335.7438,30838.0
2021-12-06 10:00:00,352.0,353.97,351.72,353.93,25613.0,335.8011,337.6804,335.5339,337.6422,25613.0
2021-12-06 10:10:00,353.7,355.0,353.43,354.0,29163.0,337.4228,338.663,337.1653,337.709,29163.0
2021-12-06 10:20:00,354.17,354.64,353.16,354.23,17703.0,337.8712,338.3196,336.9077,337.9284,17703.0
2021-12-06 10:30:00,354.01,355.59,353.51,355.33,22595.0,337.7186,339.2259,337.2416,338.9778,22595.0
2021-12-06 10:40:00,355.02,355.7,354.51,355.16,15028.0,338.6821,339.3308,338.1956,338.8156,15028.0
2021-12-06 10:50:00,355.13,356.94,354.79,356.22,16478.0,338.787,340.5137,338.4627,339.8269,16478.0
2021-12-06 11:00:00,356.31,356.34,355.06,355.7,16401.0,339.9127,339.9413,338.7202,339.3308,16401.0
2021-12-06 11:10:00,355.59,355.86,353.98,354.96,16885.0,339.2259,339.4834,337.6899,338.6248,16885.0
2021-12-06 11:20:00,354.63,354.81,354.17,354.35,11892.0,338.31,338.4817,337.8712,338.0429,11892.0
2021-12-06 11:30:00,354.41,354.61,353.36,354.19,26167.0,338.1002,338.291,337.0985,337.8903,26167.0
2021-12-06 11:40:00,354.19,354.66,353.31,353.31,10732.0,337.8903,338.3387,337.0508,337.0508,10732.0
2021-12-06 11:50:00,353.7,354.33,353.66,354.06,11658.0,337.4228,338.0238,337.3847,337.7663,11658.0
2021-12-06 12:00:00,354.01,354.3,353.51,353.79,12253.0,337.7186,337.9952,337.2416,337.5087,12253.0
2021-12-06 12:10:00,353.73,354.24,353.15,353.76,13735.0,337.4515,337.938,336.8981,337.4801,13735.0
2021-12-06 12:20:00,353.61,354.77,353.37,354.77,7700.0,337.337,338.4436,337.108,338.4436,7700.0
2021-12-06 12:30:00,354.63,354.82,354.17,354.32,7184.0,338.31,338.4913,337.8712,338.0143,7184.0
2021-12-06 12:40:00,354.38,354.68,353.72,354.57,14205.0,338.0715,338.3577,337.4419,338.2528,14205.0
2021-12-06 12:50:00,354.67,356.0,354.49,355.99,15483.0,338.3482,339.617,338.1765,339.6074,15483.0
2021-12-06 13:00:00,355.86,356.46,355.09,355.3,19144.0,339.4834,340.0558,338.7489,338.9492,19144.0
2021-12-06 13:10:00,355.3,355.91,355.01,355.55,17203.0,338.9492,339.5311,338.6725,339.1877,17203.0
2021-12-06 13:20:00,355.49,356.83,355.11,356.39,16514.0,339.1305,340.4088,338.7679,339.989,16514.0
2021-12-06 13:30:00,356.16,356.46,355.97,356.22,15345.0,339.7696,340.0558,339.5884,339.8269,15345.0
2021-12-06 13:40:00,356.05,356.78,355.84,356.6,11168.0,339.6647,340.3611,339.4643,340.1894,11168.0
2021-12-06 13:50:00,356.49,356.63,355.93,356.16,9282.0,340.0844,340.218,339.5502,339.7696,9282.0
2021-12-06 14:00:00,356.16,357.14,356.16,356.98,13019.0,339.7696,340.7045,339.7696,340.5519,13019.0
2021-12-06 14:10:00,356.99,357.73,356.62,357.73,15864.0,340.5614,341.2674,340.2085,341.2674,15864.0
2021-12-06 14:20:00,357.58,357.9,357.11,357.12,11117.0,341.1243,341.4295,340.6759,340.6854,11117.0
2021-12-06 14:30:00,357.06,357.22,356.68,356.8,8148.0,340.6282,340.7808,340.2657,340.3802,8148.0
2021-12-06 14:40:00,356.92,357.06,356.4,356.56,20040.0,340.4946,340.6282,339.9986,340.1512,20040.0
2021-12-06 14:50:00,356.56,356.56,355.62,355.81,10402.0,340.1512,340.1512,339.2545,339.4357,10402.0
2021-12-06 15:00:00,355.73,356.79,355.73,356.52,9226.0,339.3594,340.3706,339.3594,340.1131,9226.0
2021-12-06 15:10:00,356.53,357.06,356.4,357.03,8146.0,340.1226,340.6282,339.9986,340.5996,8146.0
2021-12-06 15:20:00,357.01,357.05,356.0,356.04,11946.0,340.5805,340.6187,339.617,339.6551,11946.0
2021-12-06 15:30:00,356.04,356.26,354.74,355.2,35552.0,339.6551,339.865,338.415,338.8538,35552.0
2021-12-06 15:40:00,355.1,355.94,354.63,354.86,50309.0,338.7584,339.5597,338.31,338.5294,50309.0
2021-12-06 15:50:00,354.77,355.52,354.21,354.54,96569.0,338.4436,339.1591,337.9094,338.2242,96569.0
2021-12-07 09:30:00,359.69,361.77,359.15,360.81,49184.0,343.1372,345.1215,342.622,344.2056,49184.0
2021-12-07 09:40:00,361.21,363.0,361.21,362.79,23400.0,344.5872,346.2948,344.5872,346.0945,23400.0
2021-12-07 09:50:00,362.65,363.63,361.28,362.86,29428.0,345.961,346.8959,344.654,346.1613,29428.0
2021-12-07 10:00:00,362.92,365.19,362.91,365.19,33336.0,346.2185,348.3841,346.209,348.3841,33336.0
2021-12-07 10:10:00,365.2,366.97,364.64,365.86,36500.0,348.3936,350.0821,347.8594,349.0232,36500.0
2021-12-07 10:20:00,365.65,365.97,364.75,364.92,22575.0,348.8229,349.1282,347.9643,348.1265,22575.0
2021-12-07 10:30:00,365.3,365.58,364.06,364.71,22593.0,348.489,348.7561,347.3061,347.9262,22593.0
2021-12-07 10:40:00,364.42,365.01,363.74,364.94,19538.0,347.6495,348.2123,347.0008,348.1456,19538.0
2021-12-07 10:50:00,365.13,366.29,365.01,365.36,21433.0,348.3268,349.4334,348.2123,348.5462,21433.0
2021-12-07 11:00:00,365.1,366.07,365.1,365.4,11541.0,348.2982,349.2236,348.2982,348.5844,11541.0
2021-12-07 11:10:00,365.4,365.56,364.81,365.08,14395.0,348.5844,348.737,348.0216,348.2791,14395.0
2021-12-07 11:20:00,365.05,365.43,364.91,365.09,12217.0,348.2505,348.613,348.117,348.2887,12217.0
2021-12-07 11:30:00,365.03,365.23,364.58,365.01,8462.0,348.2314,348.4222,347.8021,348.2123,8462.0
2021-12-07 11:40:00,364.87,364.88,363.29,363.93,12953.0,348.0788,348.0883,346.5715,347.182,12953.0
2021-12-07 11:50:00,364.07,365.08,363.89,364.95,11510.0,347.3156,348.2791,347.1439,348.1551,11510.0
2021-12-07 12:00:00,364.91,365.22,364.72,365.22,11830.0,348.117,348.4127,347.9357,348.4127,11830.0
2021-12-07 12:10:00,365.09,366.21,365.08,365.46,32325.0,348.2887,349.3571,348.2791,348.6416,32325.0
2021-12-07 12:20:00,365.42,365.75,363.88,364.21,14028.0,348.6035,348.9183,347.1344,347.4492,14028.0
2021-12-07 12:30:00,364.51,365.18,364.47,364.72,8020.0,347.7354,348.3745,347.6972,347.9357,8020.0
2021-12-07 12:40:00,364.63,364.98,364.44,364.6,9686.0,347.8498,348.1837,347.6686,347.8212,9686.0
2021-12-07 12:50:00,364.64,365.02,364.63,364.78,8822.0,347.8594,348.2219,347.8498,347.9929,8822.0
2021-12-07 13:00:00,364.74,365.25,364.41,364.53,7997.0,347.9548,348.4413,347.64,347.7544,7997.0
2021-12-07 13:10:00,364.58,364.58,363.53,364.06,6157.0,347.8021,347.8021,346.8005,347.3061,6157.0
2021-12-07 13:20:00,364.06,364.1,363.63,363.7,5291.0,347.3061,347.3442,346.8959,346.9626,5291.0
2021-12-07 13:30:00,363.78,363.85,363.23,363.43,8534.0,347.039,347.1057,346.5143,346.7051,8534.0
2021-12-07 13:40:00,363.36,363.72,363.36,363.6,4751.0,346.6383,346.9817,346.6383,346.8672,4751.0
2021-12-07 13:50:00,363.61,364.11,363.29,363.36,9297.0,346.8768,347.3538,346.5715,346.6383,9297.0
2021-12-07 14:00:00,363.24,363.72,362.93,363.72,7807.0,346.5238,346.9817,346.2281,346.9817,7807.0
2021-12-07 14:10:00,363.7,363.94,363.49,363.5,7035.0,346.9626,347.1916,346.7623,346.7718,7035.0
2021-12-07 14:20:00,363.44,363.82,363.16,363.17,6196.0,346.7146,347.0771,346.4475,346.457,6196.0
2021-12-07 14:30:00,363.23,363.26,362.56,362.56,7005.0,346.5143,346.5429,345.8751,345.8751,7005.0
2021-12-07 14:40:00,362.59,362.86,362.39,362.6,8545.0,345.9037,346.1613,345.7129,345.9133,8545.0
2021-12-07 14:50:00,362.74,362.74,362.22,362.52,8241.0,346.0468,346.0468,345.5507,345.8369,8241.0
2021-12-07 15:00:00,362.56,362.82,362.37,362.45,8886.0,345.8751,346.1231,345.6938,345.7702,8886.0
2021-12-07 15:10:00,362.52,362.65,362.27,362.54,11811.0,345.8369,345.961,345.5984,345.856,11811.0
2021-12-07 15:20:00,362.62,362.71,361.68,361.68,18596.0,345.9323,346.0182,345.0356,345.0356,18596.0
2021-12-07 15:30:00,361.77,361.93,361.15,361.21,21028.0,345.1215,345.2741,344.53,344.5872,21028.0
2021-12-07 15:40:00,361.22,361.87,361.07,361.48,30504.0,344.5968,345.2168,344.4537,344.8448,30504.0
2021-12-07 15:50:00,361.35,362.0,360.4,361.35,92200.0,344.7208,345.3409,343.8145,344.7208,92200.0
2021-12-08 09:30:00,362.28,363.69,361.47,362.19,24122.0,345.608,346.9531,344.8353,345.5221,24122.0
2021-12-08 09:40:00,361.87,363.41,361.28,363.38,17647.0,345.2168,346.686,344.654,346.6574,17647.0
2021-12-08 09:50:00,363.38,364.0,361.6,361.85,16068.0,346.6574,347.2488,344.9593,345.1978,16068.0
2021-12-08 10:00:00,361.59,362.22,360.41,360.88,13074.0,344.9497,345.5507,343.824,344.2724,13074.0
2021-12-08 10:10:00,361.1,361.44,360.33,360.86,8865.0,344.4823,344.8066,343.7477,344.2533,8865.0
2021-12-08 10:20:00,360.96,361.28,359.36,359.36,29574.0,344.3487,344.654,342.8224,342.8224,29574.0
2021-12-08 10:30:00,359.63,360.37,359.4,359.76,8745.0,343.0799,343.7859,342.8605,343.204,8745.0
2021-12-08 10:40:00,359.56,359.6,358.79,359.03,15379.0,343.0132,343.0513,342.2786,342.5075,15379.0
2021-12-08 10:50:00,359.02,359.3,357.89,357.92,15176.0,342.498,342.7651,341.42,341.4486,15176.0
2021-12-08 11:00:00,358.09,358.48,357.76,358.39,9761.0,341.6108,341.9829,341.296,341.897,9761.0
2021-12-08 11:10:00,358.58,358.86,358.15,358.36,9766.0,342.0783,342.3454,341.668,341.8684,9766.0
2021-12-08 11:20:00,358.27,359.8,358.18,359.52,13616.0,341.7825,343.2421,341.6967,342.975,13616.0
2021-12-08 11:30:00,359.42,360.39,359.35,360.39,11682.0,342.8796,343.805,342.8128,343.805,11682.0
2021-12-08 11:40:00,360.32,360.84,359.87,360.38,11842.0,343.7382,344.2343,343.3089,343.7954,11842.0
2021-12-08 11:50:00,360.46,360.7,360.36,360.39,9332.0,343.8717,344.1007,343.7763,343.805,9332.0
2021-12-08 12:00:00,360.4,360.83,360.15,360.6,9770.0,343.8145,344.2247,343.576,344.0053,9770.0
2021-12-08 12:10:00,360.64,361.16,360.49,360.59,12254.0,344.0435,344.5395,343.9004,343.9958,12254.0
2021-12-08 12:20:00,360.47,360.89,360.27,360.7,12743.0,343.8813,344.2819,343.6905,344.1007,12743.0
2021-12-08 12:30:00,360.8,361.07,360.4,360.75,16694.0,344.1961,344.4537,343.8145,344.1484,16694.0
2021-12-08 12:40:00,360.82,360.82,359.89,360.47,9108.0,344.2152,344.2152,343.328,343.8813,9108.0
2021-12-08 12:50:00,360.42,360.87,360.17,360.67,9721.0,343.8336,344.2629,343.5951,344.0721,9721.0
2021-12-08 13:00:00,360.63,360.64,360.04,360.16,10792.0,344.0339,344.0435,343.4711,343.5855,10792.0
2021-12-08 13:10:00,360.09,360.17,359.41,360.15,12168.0,343.5188,343.5951,342.8701,343.576,12168.0
2021-12-08 13:20:00,360.13,360.34,360.08,360.34,7381.0,343.5569,343.7573,343.5092,343.7573,7381.0
2021-12-08 13:30:00,360.26,360.44,359.83,360.28,9686.0,343.6809,343.8527,343.2707,343.7,9686.0
2021-12-08 13:40:00,360.35,360.53,360.07,360.12,15499.0,343.7668,343.9385,343.4997,343.5474,15499.0
2021-12-08 13:50:00,360.19,360.27,359.58,359.61,8827.0,343.6142,343.6905,343.0322,343.0609,8827.0
2021-12-08 14:00:00,359.58,359.73,359.11,359.24,9624.0,343.0322,343.1753,342.5839,342.7079,9624.0
2021-12-08 14:10:00,359.11,359.61,358.9,359.61,12008.0,342.5839,343.0609,342.3835,343.0609,12008.0
2021-12-08 14:20:00,359.57,359.95,359.21,359.95,9426.0,343.0227,343.3852,342.6793,343.3852,9426.0
2021-12-08 14:30:00,360.01,360.48,359.87,360.19,8447.0,343.4424,343.8908,343.3089,343.6142,8447.0
2021-12-08 14:40:00,360.11,360.38,359.63,359.64,9594.0,343.5378,343.7954,343.0799,343.0895,9594.0
2021-12-08 14:50:00,359.65,360.34,359.61,360.3,6563.0,343.099,343.7573,343.0609,343.7191,6563.0
2021-12-08 15:00:00,360.37,360.61,359.95,360.57,7302.0,343.7859,344.0148,343.3852,343.9767,7302.0
2021-12-08 15:10:00,360.6,360.94,360.42,360.89,10794.0,344.0053,344.3296,343.8336,344.2819,10794.0
2021-12-08 15:20:00,360.87,361.27,360.63,361.06,8281.0,344.2629,344.6445,344.0339,344.4441,8281.0
2021-12-08 15:30:00,360.99,361.24,360.82,361.2,12095.0,344.3773,344.6158,344.2152,344.5777,12095.0
2021-12-08 15:40:00,361.27,361.69,361.14,361.46,19618.0,344.6445,345.0451,344.5204,344.8257,19618.0
2021-12-08 15:50:00,361.48,361.77,360.74,361.22,53864.0,344.8448,345.1215,344.1389,344.5968,53864.0
2021-12-09 09:30:00,359.85,360.78,358.0,360.7,36380.0,343.2898,344.177,341.5249,344.1007,36380.0
2021-12-09 09:40:00,360.5,360.79,359.01,359.6,32138.0,343.9099,344.1866,342.4885,343.0513,32138.0
2021-12-09 09:50:00,360.09,360.09,358.33,359.63,11190.0,343.5188,343.5188,341.8398,343.0799,11190.0
2021-12-09 10:00:00,359.81,361.89,359.64,361.26,17406.0,343.2517,345.2359,343.0895,344.6349,17406.0
2021-12-09 10:10:00,360.95,361.35,360.63,361.35,12486.0,344.3392,344.7208,344.0339,344.7208,12486.0
2021-12-09 10:20:00,361.48,362.48,361.03,361.03,5722.0,344.8448,345.7988,344.4155,344.4155,5722.0
2021-12-09 10:30:00,361.18,361.39,360.27,360.59,12618.0,344.5586,344.7589,343.6905,343.9958,12618.0
2021-12-09 10:40:00,360.51,361.23,359.99,361.23,11923.0,343.9194,344.6063,343.4234,344.6063,11923.0
2021-12-09 10:50:00,361.18,362.12,360.8,361.92,11068.0,344.5586,345.4553,344.1961,345.2645,11068.0
2021-12-09 11:00:00,361.89,362.26,361.38,362.15,12991.0,345.2359,345.5889,344.7494,345.484,12991.0
2021-12-09 11:10:00,362.0,362.01,361.24,361.39,8445.0,345.3409,345.3504,344.6158,344.7589,8445.0
2021-12-09 11:20:00,361.5,362.02,361.33,361.84,6384.0,344.8639,345.3599,344.7017,345.1882,6384.0
2021-12-09 11:30:00,361.83,362.53,361.36,362.05,9560.0,345.1787,345.8465,344.7303,345.3886,9560.0
2021-12-09 11:40:00,362.04,362.05,361.42,361.58,5147.0,345.379,345.3886,344.7876,344.9402,5147.0
2021-12-09 11:50:00,361.56,362.39,361.46,362.13,12987.0,344.9211,345.7129,344.8257,345.4649,12987.0
2021-12-09 12:00:00,362.14,362.29,361.91,362.16,6477.0,345.4744,345.6175,345.255,345.4935,6477.0
2021-12-09 12:10:00,362.2,362.62,361.82,361.82,11709.0,345.5317,345.9323,345.1692,345.1692,11709.0
2021-12-09 12:20:00,361.78,362.51,361.78,362.44,3400.0,345.131,345.8274,345.131,345.7606,3400.0
2021-12-09 12:30:00,362.48,363.23,362.38,363.11,10786.0,345.7988,346.5143,345.7034,346.3998,10786.0
2021-12-09 12:40:00,363.11,363.59,362.85,363.59,6728.0,346.3998,346.8577,346.1518,346.8577,6728.0
2021-12-09 12:50:00,363.61,363.89,363.44,363.68,5319.0,346.8768,347.1439,346.7146,346.9436,5319.0
2021-12-09 13:00:00,363.68,364.2,363.55,364.06,8056.0,346.9436,347.4396,346.8195,347.3061,8056.0
2021-12-09 13:10:00,363.91,364.31,363.77,364.01,8476.0,347.163,347.5446,347.0294,347.2584,8476.0
2021-12-09 13:20:00,364.03,364.08,363.5,363.5,9325.0,347.2774,347.3251,346.7718,346.7718,9325.0
2021-12-09 13:30:00,363.39,363.85,363.39,363.85,7610.0,346.6669,347.1057,346.6669,347.1057,7610.0
2021-12-09 13:40:00,363.74,363.74,363.09,363.25,7409.0,347.0008,347.0008,346.3807,346.5333,7409.0
2021-12-09 13:50:00,363.35,363.64,363.24,363.53,7361.0,346.6287,346.9054,346.5238,346.8005,7361.0
2021-12-09 14:00:00,363.44,363.72,363.21,363.21,8295.0,346.7146,346.9817,346.4952,346.4952,8295.0
2021-12-09 14:10:00,363.18,363.2,362.76,363.01,3929.0,346.4666,346.4856,346.0659,346.3044,3929.0
2021-12-09 14:20:00,362.92,363.0,362.2,362.48,10733.0,346.2185,346.2948,345.5317,345.7988,10733.0
2021-12-09 14:30:00,362.73,362.88,362.59,362.87,7395.0,346.0373,346.1804,345.9037,346.1708,7395.0
2021-12-09 14:40:00,362.82,363.04,362.6,362.87,13051.0,346.1231,346.333,345.9133,346.1708,13051.0
2021-12-09 14:50:00,363.02,363.03,362.33,362.5,5100.0,346.3139,346.3235,345.6557,345.8179,5100.0
2021-12-09 15:00:00,362.41,362.71,362.05,362.19,7299.0,345.732,346.0182,345.3886,345.5221,7299.0
2021-12-09 15:10:00,362.17,362.77,362.1,362.34,16150.0,345.503,346.0754,345.4363,345.6652,16150.0
2021-12-09 15:20:00,362.17,362.34,361.22,362.09,16032.0,345.503,345.6652,344.5968,345.4267,16032.0
2021-12-09 15:30:00,362.05,362.55,361.82,362.43,8459.0,345.3886,345.8656,345.1692,345.7511,8459.0
2021-12-09 15:40:00,362.43,362.43,361.83,362.1,14743.0,345.7511,345.7511,345.1787,345.4363,14743.0
2021-12-09 15:50:00,362.05,362.87,361.78,362.14,56507.0,345.3886,346.1708,345.131,345.4744,56507.0
2021-12-10 09:30:00,362.86,364.0,361.92,363.76,37518.0,346.1613,347.2488,345.2645,347.0199,37518.0
2021-12-10 09:40:00,363.86,363.98,361.61,361.71,19581.0,347.1153,347.2297,344.9688,345.0642,19581.0
2021-12-10 09:50:00,361.53,361.56,359.37,360.07,17097.0,344.8925,344.9211,342.8319,343.4997,17097.0
2021-12-10 10:00:00,360.19,361.05,359.41,359.66,13769.0,343.6142,344.4346,342.8701,343.1086,13769.0
2021-12-10 10:10:00,359.38,359.45,358.01,358.48,12609.0,342.8414,342.9082,341.5345,341.9829,12609.0
2021-12-10 10:20:00,358.33,358.93,358.0,358.78,12176.0,341.8398,342.4121,341.5249,342.2691,12176.0
2021-12-10 10:30:00,359.01,360.2,359.0,359.81,28784.0,342.4885,343.6237,342.4789,343.2517,28784.0
2021-12-10 10:40:00,359.84,360.2,359.39,359.92,18254.0,343.2803,343.6237,342.851,343.3566,18254.0
2021-12-10 10:50:00,359.81,360.47,358.51,358.68,16540.0,343.2517,343.8813,342.0115,342.1737,16540.0
2021-12-10 11:00:00,358.66,359.39,358.32,359.11,19173.0,342.1546,342.851,341.8302,342.5839,19173.0
2021-12-10 11:10:00,359.0,359.04,357.44,358.27,26005.0,342.4789,342.5171,340.9907,341.7825,26005.0
2021-12-10 11:20:00,358.34,359.61,358.24,359.32,13656.0,341.8493,343.0609,341.7539,342.7842,13656.0
2021-12-10 11:30:00,359.44,360.44,359.24,360.44,8890.0,342.8987,343.8527,342.7079,343.8527,8890.0
2021-12-10 11:40:00,360.5,360.87,359.7,359.7,8672.0,343.9099,344.2629,343.1467,343.1467,8672.0
2021-12-10 11:50:00,359.72,359.72,359.11,359.29,10654.0,343.1658,343.1658,342.5839,342.7556,10654.0
2021-12-10 12:00:00,359.24,360.06,358.88,359.6,10076.0,342.7079,343.4901,342.3644,343.0513,10076.0
2021-12-10 12:10:00,359.63,360.08,359.15,359.15,4006.0,343.0799,343.5092,342.622,342.622,4006.0
2021-12-10 12:20:00,359.18,359.35,358.75,358.75,5661.0,342.6506,342.8128,342.2404,342.2404,5661.0
2021-12-10 12:30:00,358.75,358.81,358.01,358.02,10068.0,342.2404,342.2977,341.5345,341.544,10068.0
2021-12-10 12:40:00,358.24,358.42,357.65,358.42,9039.0,341.7539,341.9256,341.1911,341.9256,9039.0
2021-12-10 12:50:00,358.41,358.42,357.91,358.17,5705.0,341.9161,341.9256,341.4391,341.6871,5705.0
2021-12-10 13:00:00,358.15,358.96,358.06,358.76,9213.0,341.668,342.4408,341.5822,342.25,9213.0
2021-12-10 13:10:00,358.74,358.93,358.42,358.74,13106.0,342.2309,342.4121,341.9256,342.2309,13106.0
2021-12-10 13:20:00,358.62,358.78,358.42,358.65,7995.0,342.1164,342.2691,341.9256,342.145,7995.0
2021-12-10 13:30:00,358.68,358.86,358.35,358.86,10341.0,342.1737,342.3454,341.8588,342.3454,10341.0
2021-12-10 13:40:00,358.86,358.86,358.17,358.27,7214.0,342.3454,342.3454,341.6871,341.7825,7214.0
2021-12-10 13:50:00,358.28,359.0,358.27,358.75,9892.0,341.7921,342.4789,341.7825,342.2404,9892.0
2021-12-10 14:00:00,358.67,358.87,357.8,357.99,8240.0,342.1641,342.3549,341.3342,341.5154,8240.0
2021-12-10 14:10:00,357.98,358.77,357.97,358.67,7393.0,341.5059,342.2595,341.4963,342.1641,7393.0
2021-12-10 14:20:00,358.74,358.92,358.65,358.7,4057.0,342.2309,342.4026,342.145,342.1927,4057.0
2021-12-10 14:30:00,358.78,358.8,358.14,358.51,8303.0,342.2691,342.2881,341.6585,342.0115,8303.0
2021-12-10 14:40:00,358.45,358.45,358.0,358.2,6329.0,341.9542,341.9542,341.5249,341.7157,6329.0
2021-12-10 14:50:00,358.22,358.44,358.07,358.21,9590.0,341.7348,341.9447,341.5917,341.7253,9590.0
2021-12-10 15:00:00,358.24,358.33,357.34,358.05,17658.0,341.7539,341.8398,340.8953,341.5726,17658.0
2021-12-10 15:10:00,358.0,358.58,357.92,358.35,7638.0,341.5249,342.0783,341.4486,341.8588,7638.0
2021-12-10 15:20:00,358.33,358.33,357.7,357.81,15479.0,341.8398,341.8398,341.2388,341.3437,15479.0
2021-12-10 15:30:00,357.82,358.48,357.56,358.44,25062.0,341.3532,341.9829,341.1052,341.9447,25062.0
2021-12-10 15:40:00,358.4,358.89,357.78,358.88,27395.0,341.9065,342.374,341.3151,342.3644,27395.0
2021-12-10 15:50:00,359.14,359.14,358.24,358.36,77695.0,342.6125,342.6125,341.7539,341.8684,77695.0
2021-12-13 09:30:00,359.12,361.47,356.19,357.78,73755.0,342.5934,344.8353,339.7982,341.3151,73755.0
2021-12-13 09:40:00,357.55,358.45,353.53,354.13,36391.0,341.0957,341.9542,337.2607,337.833,36391.0
2021-12-13 09:50:00,354.14,355.26,352.97,355.26,17915.0,337.8426,338.911,336.7264,338.911,17915.0
2021-12-13 10:00:00,355.14,357.13,355.03,355.35,31926.0,338.7966,340.695,338.6916,338.9969,31926.0
2021-12-13 10:10:00,355.35,355.91,353.88,354.37,14735.0,338.9969,339.5311,337.5945,338.062,14735.0
2021-12-13 10:20:00,354.47,354.49,352.89,353.03,13307.0,338.1574,338.1765,336.6501,336.7837,13307.0
2021-12-13 10:30:00,353.02,353.09,351.86,352.04,23046.0,336.7741,336.8409,335.6675,335.8392,23046.0
2021-12-13 10:40:00,352.06,352.45,350.46,350.46,21139.0,335.8583,336.2304,334.3319,334.3319,21139.0
2021-12-13 10:50:00,350.73,351.76,350.0,350.67,20584.0,334.5895,335.5721,333.8931,334.5323,20584.0
2021-12-13 11:00:00,350.6,350.94,349.78,350.29,18670.0,334.4655,334.7898,333.6832,334.1698,18670.0
2021-12-13 11:10:00,350.26,350.62,349.46,349.47,15841.0,334.1411,334.4846,333.378,333.3875,15841.0
2021-12-13 11:20:00,349.79,350.92,349.78,350.35,12121.0,333.6928,334.7708,333.6832,334.227,12121.0
2021-12-13 11:30:00,350.22,351.14,350.01,351.14,9811.0,334.103,334.9806,333.9026,334.9806,9811.0
2021-12-13 11:40:00,351.12,351.49,350.56,350.8,12442.0,334.9616,335.3145,334.4273,334.6563,12442.0
2021-12-13 11:50:00,350.93,351.1,350.01,350.21,18623.0,334.7803,334.9425,333.9026,334.0934,18623.0
2021-12-13 12:00:00,350.17,350.86,349.73,350.84,17052.0,334.0553,334.7135,333.6355,334.6944,17052.0
2021-12-13 12:10:00,350.71,351.38,350.65,351.11,14286.0,334.5704,335.2096,334.5132,334.952,14286.0
2021-12-13 12:20:00,351.4,352.18,351.37,351.82,10229.0,335.2287,335.9728,335.2001,335.6293,10229.0
2021-12-13 12:30:00,351.9,351.99,350.5,350.5,11785.0,335.7057,335.7915,334.3701,334.3701,11785.0
2021-12-13 12:40:00,350.62,351.02,349.98,350.12,19702.0,334.4846,334.8662,333.874,334.0076,19702.0
2021-12-13 12:50:00,350.26,350.36,349.95,350.02,10186.0,334.1411,334.2365,333.8454,333.9122,10186.0
2021-12-13 13:00:00,350.09,350.09,349.38,349.57,14831.0,333.979,333.979,333.3016,333.4829,14831.0
2021-12-13 13:10:00,349.5,350.04,349.45,349.97,9485.0,333.4161,333.9313,333.3684,333.8645,9485.0
2021-12-13 13:20:00,350.15,350.35,349.96,350.14,9313.0,334.0362,334.227,333.8549,334.0267,9313.0
2021-12-13 13:30:00,350.16,350.16,349.58,349.65,7209.0,334.0457,334.0457,333.4924,333.5592,7209.0
2021-12-13 13:40:00,349.65,350.42,349.65,349.78,10233.0,333.5592,334.2938,333.5592,333.6832,10233.0
2021-12-13 13:50:00,349.78,350.21,349.62,350.15,6628.0,333.6832,334.0934,333.5306,334.0362,6628.0
2021-12-13 14:00:00,350.02,350.05,349.51,349.88,8697.0,333.9122,333.9408,333.4257,333.7786,8697.0
2021-12-13 14:10:00,350.0,350.51,349.79,350.44,10626.0,333.8931,334.3796,333.6928,334.3129,10626.0
2021-12-13 14:20:00,350.51,350.78,350.33,350.49,8667.0,334.3796,334.6372,334.2079,334.3606,8667.0
2021-12-13 14:30:00,350.53,350.57,349.87,350.19,8820.0,334.3987,334.4369,333.7691,334.0744,8820.0
2021-12-13 14:40:00,350.19,350.56,350.15,350.56,6281.0,334.0744,334.4273,334.0362,334.4273,6281.0
2021-12-13 14:50:00,350.69,351.87,350.63,351.77,12370.0,334.5514,335.677,334.4941,335.5816,12370.0
2021-12-13 15:00:00,351.88,352.46,351.79,352.02,12522.0,335.6866,336.2399,335.6007,335.8201,12522.0
2021-12-13 15:10:00,351.94,352.2,351.8,352.0,14843.0,335.7438,335.9919,335.6103,335.8011,14843.0
2021-12-13 15:20:00,352.09,352.25,351.7,351.7,8749.0,335.8869,336.0396,335.5149,335.5149,8749.0
2021-12-13 15:30:00,351.87,352.8,351.8,352.77,15595.0,335.677,336.5642,335.6103,336.5356,15595.0
2021-12-13 15:40:00,352.69,353.39,352.69,352.81,27868.0,336.4593,337.1271,336.4593,336.5738,27868.0
2021-12-13 15:50:00,352.71,352.71,351.42,351.63,98496.0,336.4784,336.4784,335.2478,335.4481,98496.0
2021-12-14 09:30:00,349.88,353.86,349.34,353.47,49225.0,333.7786,337.5755,333.2635,337.2034,49225.0
2021-12-14 09:40:00,353.47,354.36,352.55,352.99,37120.0,337.2034,338.0525,336.3258,336.7455,37120.0
2021-12-14 09:50:00,353.18,354.14,352.72,353.13,35875.0,336.9268,337.8426,336.4879,336.8791,35875.0
2021-12-14 10:00:00,353.27,353.68,352.69,353.0,23954.0,337.0126,337.4038,336.4593,336.755,23954.0
2021-12-14 10:10:00,352.94,353.19,352.07,352.34,15486.0,336.6978,336.9363,335.8678,336.1254,15486.0
2021-12-14 10:20:00,352.18,353.4,351.52,353.15,26732.0,335.9728,337.1366,335.3432,336.8981,26732.0
2021-12-14 10:30:00,353.37,354.27,351.89,352.47,29149.0,337.108,337.9666,335.6961,336.2494,29149.0
2021-12-14 10:40:00,352.16,352.49,350.57,350.68,21492.0,335.9537,336.2685,334.4369,334.5418,21492.0
2021-12-14 10:50:00,350.62,351.26,349.56,350.13,19349.0,334.4846,335.0951,333.4734,334.0171,19349.0
2021-12-14 11:00:00,349.87,350.47,349.21,349.21,32090.0,333.7691,334.3415,333.1395,333.1395,32090.0
2021-12-14 11:10:00,349.07,350.05,348.53,350.05,21251.0,333.0059,333.9408,332.4908,333.9408,21251.0
2021-12-14 11:20:00,349.96,350.13,348.2,349.24,22827.0,333.8549,334.0171,332.1759,333.1681,22827.0
2021-12-14 11:30:00,349.12,349.36,347.5,348.38,24772.0,333.0536,333.2826,331.5082,332.3477,24772.0
2021-12-14 11:40:00,348.5,349.47,348.49,348.72,12198.0,332.4621,333.3875,332.4526,332.672,12198.0
2021-12-14 11:50:00,348.72,349.39,347.71,347.71,17584.0,332.672,333.3112,331.7085,331.7085,17584.0
2021-12-14 12:00:00,347.74,348.04,347.38,348.03,17115.0,331.7371,332.0233,331.3937,332.0138,17115.0
2021-12-14 12:10:00,348.21,348.67,347.91,348.49,11252.0,332.1855,332.6243,331.8993,332.4526,11252.0
2021-12-14 12:20:00,348.67,349.06,347.99,349.01,11617.0,332.6243,332.9964,331.9756,332.9487,11617.0
2021-12-14 12:30:00,349.18,349.18,347.72,347.77,13388.0,333.1108,333.1108,331.718,331.7657,13388.0
2021-12-14 12:40:00,347.89,348.11,347.25,347.25,13551.0,331.8802,332.0901,331.2697,331.2697,13551.0
2021-12-14 12:50:00,347.45,347.62,346.75,347.18,12631.0,331.4605,331.6226,330.7927,331.2029,12631.0
2021-12-14 13:00:00,347.25,347.97,347.03,347.81,9949.0,331.2697,331.9565,331.0598,331.8039,9949.0
2021-12-14 13:10:00,347.78,348.34,347.39,347.76,12741.0,331.7753,332.3095,331.4032,331.7562,12741.0
2021-12-14 13:20:00,347.85,348.2,347.3,348.04,10407.0,331.842,332.1759,331.3174,332.0233,10407.0
2021-12-14 13:30:00,348.04,348.15,347.44,347.87,9504.0,332.0233,332.1282,331.4509,331.8611,9504.0
2021-12-14 13:40:00,347.92,347.92,347.11,347.62,13153.0,331.9088,331.9088,331.1361,331.6226,13153.0
2021-12-14 13:50:00,347.58,347.58,346.34,346.59,14233.0,331.5845,331.5845,330.4015,330.64,14233.0
2021-12-14 14:00:00,346.62,347.08,346.44,347.07,15043.0,330.6687,331.1075,330.4969,331.0979,15043.0
2021-12-14 14:10:00,347.04,347.65,346.98,347.45,13329.0,331.0693,331.6513,331.0121,331.4605,13329.0
2021-12-14 14:20:00,347.49,347.51,346.44,346.62,11220.0,331.4986,331.5177,330.4969,330.6687,11220.0
2021-12-14 14:30:00,346.66,346.89,346.21,346.33,10645.0,330.7068,330.9262,330.2775,330.392,10645.0
2021-12-14 14:40:00,346.46,346.87,346.01,346.51,12721.0,330.516,330.9071,330.0867,330.5637,12721.0
2021-12-14 14:50:00,346.51,346.9,346.31,346.71,15085.0,330.5637,330.9358,330.3729,330.7545,15085.0
2021-12-14 15:00:00,346.73,347.6,346.49,347.4,22229.0,330.7736,331.6036,330.5446,331.4128,22229.0
2021-12-14 15:10:00,347.41,347.69,346.81,347.14,14547.0,331.4223,331.6894,330.8499,331.1647,14547.0
2021-12-14 15:20:00,347.32,348.55,346.9,348.5,31206.0,331.3364,332.5098,330.9358,332.4621,31206.0
2021-12-14 15:30:00,348.5,349.77,348.2,349.77,33007.0,332.4621,333.6737,332.1759,333.6737,33007.0
2021-12-14 15:40:00,349.76,349.89,349.08,349.12,46518.0,333.6641,333.7882,333.0154,333.0536,46518.0
2021-12-14 15:50:00,348.81,349.13,348.18,348.69,131124.0,332.7579,333.0631,332.1569,332.6434,131124.0
2021-12-15 09:30:00,349.49,350.18,347.0,347.47,48726.0,333.4066,334.0648,331.0312,331.4795,48726.0
2021-12-15 09:40:00,347.0,347.4,345.52,346.23,29073.0,331.0312,331.4128,329.6193,330.2966,29073.0
2021-12-15 09:50:00,346.52,347.47,344.75,345.96,42438.0,330.5733,331.4795,328.8847,330.039,42438.0
2021-12-15 10:00:00,346.17,347.05,345.68,346.18,27447.0,330.2394,331.0789,329.7719,330.2489,27447.0
2021-12-15 10:10:00,345.98,346.37,345.04,345.04,18021.0,330.0581,330.4302,329.1614,329.1614,18021.0
2021-12-15 10:20:00,345.07,345.22,343.6,343.88,25335.0,329.19,329.3331,327.7876,328.0547,25335.0
2021-12-15 10:30:00,344.01,344.98,343.84,344.8,17264.0,328.1788,329.1041,328.0166,328.9324,17264.0
2021-12-15 10:40:00,345.0,346.08,344.78,345.54,21624.0,329.1232,330.1535,328.9133,329.6384,21624.0
2021-12-15 10:50:00,344.71,344.76,343.96,344.66,17257.0,328.8465,328.8942,328.1311,328.7988,17257.0
2021-12-15 11:00:00,344.69,345.24,344.56,344.64,10810.0,328.8275,329.3522,328.7035,328.7798,10810.0
2021-12-15 11:10:00,344.85,344.99,344.13,344.13,13038.0,328.9801,329.1137,328.2932,328.2932,13038.0
2021-12-15 11:20:00,344.23,344.74,344.22,344.5,5871.0,328.3886,328.8752,328.3791,328.6462,5871.0
2021-12-15 11:30:00,344.3,344.45,342.81,343.42,14229.0,328.4554,328.5985,327.034,327.6159,14229.0
2021-12-15 11:40:00,343.41,343.46,342.84,343.33,13249.0,327.6064,327.6541,327.0626,327.5301,13249.0
2021-12-15 11:50:00,343.33,343.48,343.03,343.36,12123.0,327.5301,327.6732,327.2439,327.5587,12123.0
2021-12-15 12:00:00,343.38,344.6,343.38,344.32,6531.0,327.5778,328.7416,327.5778,328.4745,6531.0
2021-12-15 12:10:00,344.52,344.52,343.27,343.3,10935.0,328.6653,328.6653,327.4728,327.5014,10935.0
2021-12-15 12:20:00,343.42,343.84,343.22,343.84,11189.0,327.6159,328.0166,327.4251,328.0166,11189.0
2021-12-15 12:30:00,343.94,344.57,343.89,343.89,10432.0,328.112,328.713,328.0643,328.0643,10432.0
2021-12-15 12:40:00,343.68,343.92,343.15,343.39,10758.0,327.8639,328.0929,327.3583,327.5873,10758.0
2021-12-15 12:50:00,343.42,343.94,343.28,343.42,9107.0,327.6159,328.112,327.4824,327.6159,9107.0
2021-12-15 13:00:00,343.39,343.89,343.29,343.69,7170.0,327.5873,328.0643,327.4919,327.8735,7170.0
2021-12-15 13:10:00,343.67,343.83,343.27,343.34,10499.0,327.8544,328.007,327.4728,327.5396,10499.0
2021-12-15 13:20:00,343.34,343.34,342.73,342.98,13013.0,327.5396,327.5396,326.9577,327.1962,13013.0
2021-12-15 13:30:00,342.92,343.56,342.86,343.56,35160.0,327.1389,327.7495,327.0817,327.7495,35160.0
2021-12-15 13:40:00,343.53,344.55,343.52,344.35,13556.0,327.7209,328.6939,327.7113,328.5031,13556.0
2021-12-15 13:50:00,344.39,344.78,343.88,344.78,10684.0,328.5413,328.9133,328.0547,328.9133,10684.0
2021-12-15 14:00:00,344.2,346.98,343.34,346.5,13455.0,328.36,331.0121,327.5396,330.5542,13455.0
2021-12-15 14:10:00,346.53,346.64,345.0,345.13,19005.0,330.5828,330.6877,329.1232,329.2472,19005.0
2021-12-15 14:20:00,345.24,345.45,343.74,344.41,17199.0,329.3522,329.5525,327.9212,328.5604,17199.0
2021-12-15 14:30:00,344.14,345.22,343.78,345.01,30151.0,328.3028,329.3331,327.9593,329.1327,30151.0
2021-12-15 14:40:00,345.11,345.79,344.26,344.27,20690.0,329.2281,329.8768,328.4173,328.4268,20690.0
2021-12-15 14:50:00,344.16,344.78,343.16,343.44,22500.0,328.3219,328.9133,327.3679,327.635,22500.0
2021-12-15 15:00:00,343.57,345.19,343.48,344.9,36799.0,327.759,329.3045,327.6732,329.0278,36799.0
2021-12-15 15:10:00,344.89,345.2,344.18,344.18,39163.0,329.0183,329.314,328.3409,328.3409,39163.0
2021-12-15 15:20:00,344.21,344.8,338.02,344.55,190384.0,328.3696,328.9324,322.4644,328.6939,190384.0
2021-12-15 15:30:00,344.3,345.1,343.56,344.43,45153.0,328.4554,329.2186,327.7495,328.5794,45153.0
2021-12-15 15:40:00,344.13,344.79,342.4,342.65,55373.0,328.2932,328.9229,326.6429,326.8813,55373.0
2021-12-15 15:50:00,342.87,344.27,342.68,343.95,174595.0,327.0912,328.4268,326.91,328.1215,174595.0
2021-12-16 09:30:00,349.77,351.24,347.0,350.46,53961.0,333.6737,335.076,331.0312,334.3319,53961.0
2021-12-16 09:40:00,350.46,351.07,348.2,350.56,20840.0,334.3319,334.9139,332.1759,334.4273,20840.0
2021-12-16 09:50:00,350.34,351.29,348.52,349.18,24293.0,334.2175,335.1237,332.4812,333.1108,24293.0
2021-12-16 10:00:00,349.17,350.35,348.41,348.96,24129.0,333.1013,334.227,332.3763,332.901,24129.0
2021-12-16 10:10:00,348.84,350.04,348.5,350.04,16511.0,332.7865,333.9313,332.4621,333.9313,16511.0
2021-12-16 10:20:00,349.99,350.72,349.61,350.72,12103.0,333.8836,334.58,333.5211,334.58,12103.0
2021-12-16 10:30:00,350.72,351.19,350.22,350.35,12989.0,334.58,335.0283,334.103,334.227,12989.0
2021-12-16 10:40:00,350.28,350.89,350.1,350.75,17476.0,334.1602,334.7421,333.9885,334.6086,17476.0
2021-12-16 10:50:00,350.69,350.7,350.1,350.5,12337.0,334.5514,334.5609,333.9885,334.3701,12337.0
2021-12-16 11:00:00,350.39,351.25,350.1,350.58,32796.0,334.2652,335.0856,333.9885,334.4464,32796.0
2021-12-16 11:10:00,350.61,351.12,350.36,350.95,11893.0,334.475,334.9616,334.2365,334.7994,11893.0
2021-12-16 11:20:00,350.84,351.77,350.83,351.19,15708.0,334.6944,335.5816,334.6849,335.0283,15708.0
2021-12-16 11:30:00,351.38,351.42,350.12,350.42,17656.0,335.2096,335.2478,334.0076,334.2938,17656.0
2021-12-16 11:40:00,350.51,350.55,348.25,348.47,15497.0,334.3796,334.4178,332.2236,332.4335,15497.0
2021-12-16 11:50:00,348.16,348.73,347.73,347.73,5361.0,332.1378,332.6815,331.7276,331.7276,5361.0
2021-12-16 12:00:00,347.99,348.6,347.54,347.88,12608.0,331.9756,332.5575,331.5463,331.8707,12608.0
2021-12-16 12:10:00,347.76,348.26,347.64,347.85,6362.0,331.7562,332.2332,331.6417,331.842,6362.0
2021-12-16 12:20:00,347.91,348.37,347.51,348.03,9470.0,331.8993,332.3381,331.5177,332.0138,9470.0
2021-12-16 12:30:00,347.92,348.4,347.37,347.52,17983.0,331.9088,332.3667,331.3841,331.5272,17983.0
2021-12-16 12:40:00,347.42,347.62,347.24,347.62,24951.0,331.4318,331.6226,331.2601,331.6226,24951.0
2021-12-16 12:50:00,347.75,348.15,347.4,347.49,6395.0,331.7466,332.1282,331.4128,331.4986,6395.0
2021-12-16 13:00:00,347.56,348.52,347.46,348.4,36823.0,331.5654,332.4812,331.47,332.3667,36823.0
2021-12-16 13:10:00,348.76,349.53,348.72,349.53,16007.0,332.7102,333.4447,332.672,333.4447,16007.0
2021-12-16 13:20:00,349.53,349.66,349.02,349.29,16576.0,333.4447,333.5688,332.9582,333.2158,16576.0
2021-12-16 13:30:00,349.29,349.85,348.68,348.86,11538.0,333.2158,333.75,332.6338,332.8056,11538.0
2021-12-16 13:40:00,348.91,349.13,348.03,349.13,5704.0,332.8533,333.0631,332.0138,333.0631,5704.0
2021-12-16 13:50:00,349.14,349.14,348.69,348.93,14555.0,333.0727,333.0727,332.6434,332.8723,14555.0
2021-12-16 14:00:00,348.83,348.96,348.74,348.83,19544.0,332.7769,332.901,332.6911,332.7769,19544.0
2021-12-16 14:10:00,348.84,348.97,348.18,348.31,7382.0,332.7865,332.9105,332.1569,332.2809,7382.0
2021-12-16 14:20:00,348.18,348.45,347.94,347.98,45043.0,332.1569,332.4144,331.9279,331.9661,45043.0
2021-12-16 14:30:00,347.99,348.5,347.63,348.48,12070.0,331.9756,332.4621,331.6322,332.4431,12070.0
2021-12-16 14:40:00,348.55,348.58,347.58,347.96,49939.0,332.5098,332.5385,331.5845,331.947,49939.0
2021-12-16 14:50:00,348.02,348.65,347.96,348.44,49295.0,332.0042,332.6052,331.947,332.4049,49295.0
2021-12-16 15:00:00,348.35,348.61,347.92,348.13,19454.0,332.319,332.5671,331.9088,332.1092,19454.0
2021-12-16 15:10:00,348.04,348.61,347.98,348.36,14979.0,332.0233,332.5671,331.9661,332.3286,14979.0
2021-12-16 15:20:00,348.23,349.56,348.21,349.37,28100.0,332.2046,333.4734,332.1855,333.2921,28100.0
2021-12-16 15:30:00,349.56,350.13,349.29,350.13,25589.0,333.4734,334.0171,333.2158,334.0171,25589.0
2021-12-16 15:40:00,350.07,350.25,348.38,348.38,42053.0,333.9599,334.1316,332.3477,332.3477,42053.0
2021-12-16 15:50:00,348.71,349.99,348.2,348.21,86056.0,332.6625,333.8836,332.1759,332.1855,86056.0
2021-12-17 09:30:00,349.3,349.79,344.19,344.19,248467.0,333.2253,333.6928,328.3505,328.3505,248467.0
2021-12-17 09:40:00,344.37,344.61,342.35,342.87,67661.0,328.5222,328.7512,326.5952,327.0912,67661.0
2021-12-17 09:50:00,342.85,344.11,341.56,344.1,19451.0,327.0721,328.2742,325.8415,328.2646,19451.0
2021-12-17 10:00:00,344.08,344.94,343.0,343.43,22982.0,328.2455,329.066,327.2152,327.6255,22982.0
2021-12-17 10:10:00,343.21,343.63,342.07,343.15,30544.0,327.4156,327.8162,326.328,327.3583,30544.0
2021-12-17 10:20:00,343.13,344.11,342.86,344.11,19333.0,327.3393,328.2742,327.0817,328.2742,19333.0
2021-12-17 10:30:00,343.91,346.67,343.49,346.08,21955.0,328.0834,330.7163,327.6827,330.1535,21955.0
2021-12-17 10:40:00,346.0,346.51,345.24,346.51,22915.0,330.0772,330.5637,329.3522,330.5637,22915.0
2021-12-17 10:50:00,346.52,347.56,345.98,346.33,17657.0,330.5733,331.5654,330.0581,330.392,17657.0
2021-12-17 11:00:00,346.13,349.04,346.13,348.57,32861.0,330.2012,332.9773,330.2012,332.5289,32861.0
2021-12-17 11:10:00,348.61,350.32,348.49,349.23,33812.0,332.5671,334.1984,332.4526,333.1585,33812.0
2021-12-17 11:20:00,349.16,349.3,347.81,348.28,15792.0,333.0918,333.2253,331.8039,332.2523,15792.0
2021-12-17 11:30:00,348.28,348.78,347.46,347.8,13515.0,332.2523,332.7292,331.47,331.7943,13515.0
2021-12-17 11:40:00,347.95,348.09,347.11,347.32,24917.0,331.9374,332.071,331.1361,331.3364,24917.0
2021-12-17 11:50:00,347.31,347.65,346.61,347.16,33337.0,331.3269,331.6513,330.6591,331.1838,33337.0
2021-12-17 12:00:00,346.95,347.15,345.63,345.96,41021.0,330.9835,331.1743,329.7242,330.039,41021.0
2021-12-17 12:10:00,346.03,347.91,345.91,347.48,14664.0,330.1058,331.8993,329.9913,331.4891,14664.0
2021-12-17 12:20:00,347.46,347.79,346.97,347.6,10845.0,331.47,331.7848,331.0025,331.6036,10845.0
2021-12-17 12:30:00,347.49,348.77,347.34,348.06,15872.0,331.4986,332.7197,331.3555,332.0424,15872.0
2021-12-17 12:40:00,348.26,348.35,347.26,347.44,13334.0,332.2332,332.319,331.2792,331.4509,13334.0
2021-12-17 12:50:00,347.48,347.99,347.22,347.85,19343.0,331.4891,331.9756,331.241,331.842,19343.0
2021-12-17 13:00:00,347.83,347.98,346.61,347.32,18969.0,331.823,331.9661,330.6591,331.3364,18969.0
2021-12-17 13:10:00,347.53,347.81,346.46,347.3,13648.0,331.5368,331.8039,330.516,331.3174,13648.0
2021-12-17 13:20:00,347.31,348.41,346.92,348.39,14856.0,331.3269,332.3763,330.9548,332.3572,14856.0
2021-12-17 13:30:00,348.28,348.8,348.16,348.64,14933.0,332.2523,332.7483,332.1378,332.5957,14933.0
2021-12-17 13:40:00,348.57,349.24,348.54,349.19,10618.0,332.5289,333.1681,332.5003,333.1204,10618.0
2021-12-17 13:50:00,349.17,349.37,348.93,349.09,13705.0,333.1013,333.2921,332.8723,333.025,13705.0
2021-12-17 14:00:00,349.11,349.81,349.1,349.69,22081.0,333.0441,333.7118,333.0345,333.5974,22081.0
2021-12-17 14:10:00,349.69,349.7,349.02,349.31,38778.0,333.5974,333.6069,332.9582,333.2349,38778.0
2021-12-17 14:20:00,349.19,349.94,349.17,349.36,21300.0,333.1204,333.8359,333.1013,333.2826,21300.0
2021-12-17 14:30:00,349.49,349.54,348.53,348.97,33866.0,333.4066,333.4543,332.4908,332.9105,33866.0
2021-12-17 14:40:00,349.06,349.7,349.06,349.15,18640.0,332.9964,333.6069,332.9964,333.0822,18640.0
2021-12-17 14:50:00,349.1,349.61,348.97,349.3,34921.0,333.0345,333.5211,332.9105,333.2253,34921.0
2021-12-17 15:00:00,349.3,350.11,349.3,349.89,30355.0,333.2253,333.998,333.2253,333.7882,30355.0
2021-12-17 15:10:00,349.86,350.29,349.25,349.49,48772.0,333.7595,334.1698,333.1776,333.4066,48772.0
2021-12-17 15:20:00,349.51,350.38,349.18,349.54,30917.0,333.4257,334.2556,333.1108,333.4543,30917.0
2021-12-17 15:30:00,349.53,350.0,349.26,349.81,47506.0,333.4447,333.8931,333.1872,333.7118,47506.0
2021-12-17 15:40:00,349.81,350.27,348.58,348.6,42411.0,333.7118,334.1507,332.5385,332.5575,42411.0
2021-12-17 15:50:00,348.74,348.74,346.79,347.03,186985.0,332.6911,332.6911,330.8308,331.0598,186985.0
2021-12-20 09:30:00,342.94,343.5,340.53,340.99,72814.0,327.158,327.6922,324.8589,325.2977,72814.0
2021-12-20 09:40:00,340.64,340.97,338.75,338.87,37032.0,324.9638,325.2787,323.1608,323.2753,37032.0
2021-12-20 09:50:00,338.83,339.19,337.42,339.13,49932.0,323.2371,323.5806,321.892,323.5233,49932.0
2021-12-20 10:00:00,339.52,342.2,339.3,341.29,31389.0,323.8954,326.4521,323.6855,325.5839,31389.0
2021-12-20 10:10:00,341.36,342.61,340.73,342.61,39271.0,325.6507,326.8432,325.0497,326.8432,39271.0
2021-12-20 10:20:00,342.57,343.01,340.09,340.3,32660.0,326.805,327.2248,324.4392,324.6395,32660.0
2021-12-20 10:30:00,340.53,340.57,339.01,339.22,28949.0,324.8589,324.8971,323.4089,323.6092,28949.0
2021-12-20 10:40:00,339.02,340.2,338.52,338.69,23070.0,323.4184,324.5441,322.9414,323.1036,23070.0
2021-12-20 10:50:00,338.78,338.91,336.68,337.82,22283.0,323.1894,323.3135,321.1861,322.2736,22283.0
2021-12-20 11:00:00,337.83,338.01,336.91,337.76,14766.0,322.2832,322.4549,321.4055,322.2164,14766.0
2021-12-20 11:10:00,337.67,337.67,336.59,337.28,11377.0,322.1305,322.1305,321.1002,321.7585,11377.0
2021-12-20 11:20:00,337.39,337.41,336.39,336.77,16567.0,321.8634,321.8825,320.9094,321.2719,16567.0
2021-12-20 11:30:00,336.78,337.94,336.77,337.4,13757.0,321.2815,322.3881,321.2719,321.873,13757.0
2021-12-20 11:40:00,337.38,337.95,337.21,337.95,11451.0,321.8539,322.3976,321.6917,322.3976,11451.0
2021-12-20 11:50:00,337.95,338.61,337.84,338.22,12847.0,322.3976,323.0273,322.2927,322.6552,12847.0
2021-12-20 12:00:00,338.23,338.47,337.81,337.86,11087.0,322.6648,322.8937,322.2641,322.3118,11087.0
2021-12-20 12:10:00,338.04,338.71,337.38,338.57,16375.0,322.4835,323.1227,321.8539,322.9891,16375.0
2021-12-20 12:20:00,338.68,338.68,337.05,337.65,10841.0,323.094,323.094,321.5391,322.1114,10841.0
2021-12-20 12:30:00,337.58,337.59,336.65,337.26,15301.0,322.0447,322.0542,321.1575,321.7394,15301.0
2021-12-20 12:40:00,337.11,337.52,337.09,337.42,5559.0,321.5963,321.9874,321.5772,321.892,5559.0
2021-12-20 12:50:00,337.45,337.54,336.95,337.0,11773.0,321.9207,322.0065,321.4437,321.4914,11773.0
2021-12-20 13:00:00,337.13,337.18,336.34,336.5,15119.0,321.6154,321.6631,320.8617,321.0144,15119.0
2021-12-20 13:10:00,336.63,337.35,336.32,337.01,11793.0,321.1384,321.8253,320.8427,321.5009,11793.0
2021-12-20 13:20:00,336.94,337.13,336.81,336.87,5017.0,321.4341,321.6154,321.3101,321.3673,5017.0
2021-12-20 13:30:00,336.76,337.72,336.57,337.72,9523.0,321.2624,322.1782,321.0811,322.1782,9523.0
2021-12-20 13:40:00,338.02,338.63,337.99,338.25,11171.0,322.4644,323.0463,322.4358,322.6838,11171.0
2021-12-20 13:50:00,338.24,338.59,337.8,337.98,7993.0,322.6743,323.0082,322.2545,322.4263,7993.0
2021-12-20 14:00:00,338.06,338.33,337.77,338.18,10911.0,322.5026,322.7602,322.2259,322.6171,10911.0
2021-12-20 14:10:00,338.17,338.67,337.89,338.4,9826.0,322.6075,323.0845,322.3404,322.8269,9826.0
2021-12-20 14:20:00,338.54,338.89,337.81,337.82,8121.0,322.9605,323.2944,322.2641,322.2736,8121.0
2021-12-20 14:30:00,337.71,337.73,337.13,337.48,8486.0,322.1687,322.1878,321.6154,321.9493,8486.0
2021-12-20 14:40:00,337.52,337.55,336.88,337.14,12722.0,321.9874,322.016,321.3769,321.6249,12722.0
2021-12-20 14:50:00,337.2,337.95,337.05,337.73,16553.0,321.6822,322.3976,321.5391,322.1878,16553.0
2021-12-20 15:00:00,337.82,339.28,337.82,339.05,27789.0,322.2736,323.6664,322.2736,323.447,27789.0
2021-12-20 15:10:00,338.88,339.1,338.52,339.01,15025.0,323.2848,323.4947,322.9414,323.4089,15025.0
2021-12-20 15:20:00,339.09,340.0,339.09,339.78,16825.0,323.4852,324.3533,323.4852,324.1434,16825.0
2021-12-20 15:30:00,339.69,339.69,338.0,338.08,25374.0,324.0576,324.0576,322.4453,322.5217,25374.0
2021-12-20 15:40:00,338.03,338.98,338.03,338.37,43398.0,322.474,323.3802,322.474,322.7983,43398.0
2021-12-20 15:50:00,338.45,340.31,338.44,338.86,166317.0,322.8746,324.649,322.8651,323.2658,166317.0
2021-12-21 09:30:00,342.77,345.17,342.16,345.06,51608.0,326.9958,329.2854,326.4139,329.1804,51608.0
2021-12-21 09:40:00,345.05,345.67,343.79,344.69,24176.0,329.1709,329.7624,327.9689,328.8275,24176.0
2021-12-21 09:50:00,343.77,344.94,343.01,344.75,30838.0,327.9498,329.066,327.2248,328.8847,30838.0
2021-12-21 10:00:00,344.83,346.0,344.82,345.87,15315.0,328.961,330.0772,328.9515,329.9532,15315.0
2021-12-21 10:10:00,346.06,347.28,345.77,347.24,13353.0,330.1344,331.2983,329.8578,331.2601,13353.0
2021-12-21 10:20:00,347.09,347.59,345.08,345.73,14517.0,331.117,331.594,329.1995,329.8196,14517.0
2021-12-21 10:30:00,345.93,346.75,345.67,346.7,16782.0,330.0104,330.7927,329.7624,330.745,16782.0
2021-12-21 10:40:00,346.5,348.19,346.32,347.86,12066.0,330.5542,332.1664,330.3825,331.8516,12066.0
2021-12-21 10:50:00,347.53,348.11,347.25,347.9,9318.0,331.5368,332.0901,331.2697,331.8897,9318.0
2021-12-21 11:00:00,348.17,348.65,347.45,348.65,14672.0,332.1473,332.6052,331.4605,332.6052,14672.0
2021-12-21 11:10:00,348.52,349.11,348.37,349.11,13618.0,332.4812,333.0441,332.3381,333.0441,13618.0
2021-12-21 11:20:00,349.28,349.63,348.76,349.3,14438.0,333.2062,333.5401,332.7102,333.2253,14438.0
2021-12-21 11:30:00,349.38,349.83,348.49,349.59,19790.0,333.3016,333.7309,332.4526,333.502,19790.0
2021-12-21 11:40:00,349.83,350.83,349.69,350.45,16162.0,333.7309,334.6849,333.5974,334.3224,16162.0
2021-12-21 11:50:00,350.56,350.72,350.06,350.5,11217.0,334.4273,334.58,333.9503,334.3701,11217.0
2021-12-21 12:00:00,350.57,351.24,350.19,351.02,12855.0,334.4369,335.076,334.0744,334.8662,12855.0
2021-12-21 12:10:00,351.11,351.34,350.72,351.34,9519.0,334.952,335.1714,334.58,335.1714,9519.0
2021-12-21 12:20:00,351.18,351.5,350.79,351.42,14339.0,335.0188,335.3241,334.6467,335.2478,14339.0
2021-12-21 12:30:00,351.33,351.45,350.23,350.64,17630.0,335.1619,335.2764,334.1125,334.5037,17630.0
2021-12-21 12:40:00,350.69,350.98,349.86,350.56,14220.0,334.5514,334.828,333.7595,334.4273,14220.0
2021-12-21 12:50:00,350.47,351.54,350.41,351.31,15297.0,334.3415,335.3622,334.2842,335.1428,15297.0
2021-12-21 13:00:00,351.3,351.3,350.23,351.05,11938.0,335.1333,335.1333,334.1125,334.8948,11938.0
2021-12-21 13:10:00,350.81,351.23,350.66,351.11,16717.0,334.6658,335.0665,334.5227,334.952,16717.0
2021-12-21 13:20:00,351.23,352.04,351.23,351.54,13271.0,335.0665,335.8392,335.0665,335.3622,13271.0
2021-12-21 13:30:00,351.66,352.52,351.6,352.07,13099.0,335.4767,336.2971,335.4195,335.8678,13099.0
2021-12-21 13:40:00,351.94,352.45,351.94,352.38,12784.0,335.7438,336.2304,335.7438,336.1636,12784.0
2021-12-21 13:50:00,352.41,352.41,351.54,351.74,13350.0,336.1922,336.1922,335.3622,335.553,13350.0
2021-12-21 14:00:00,351.56,351.84,351.16,351.27,12202.0,335.3813,335.6484,334.9997,335.1047,12202.0
2021-12-21 14:10:00,351.15,351.19,350.4,350.52,16666.0,334.9902,335.0283,334.2747,334.3892,16666.0
2021-12-21 14:20:00,350.52,350.66,350.42,350.56,8847.0,334.3892,334.5227,334.2938,334.4273,8847.0
2021-12-21 14:30:00,350.64,351.01,349.9,349.9,10458.0,334.5037,334.8566,333.7977,333.7977,10458.0
2021-12-21 14:40:00,349.85,350.43,349.46,349.46,13388.0,333.75,334.3033,333.378,333.378,13388.0
2021-12-21 14:50:00,349.63,349.98,349.46,349.62,9849.0,333.5401,333.874,333.378,333.5306,9849.0
2021-12-21 15:00:00,349.51,350.18,349.36,349.82,15066.0,333.4257,334.0648,333.2826,333.7214,15066.0
2021-12-21 15:10:00,349.84,350.3,349.75,350.05,16583.0,333.7405,334.1793,333.6546,333.9408,16583.0
2021-12-21 15:20:00,350.06,350.35,349.52,349.52,21066.0,333.9503,334.227,333.4352,333.4352,21066.0
2021-12-21 15:30:00,349.5,350.33,349.31,349.36,55668.0,333.4161,334.2079,333.2349,333.2826,55668.0
2021-12-21 15:40:00,349.42,349.42,348.56,348.68,43259.0,333.3398,333.3398,332.5194,332.6338,43259.0
2021-12-21 15:50:00,348.7,350.08,348.62,349.93,155591.0,332.6529,333.9694,332.5766,333.8263,155591.0
2021-12-22 09:30:00,349.08,351.6,348.3,350.46,36925.0,333.0154,335.4195,332.2713,334.3319,36925.0
2021-12-22 09:40:00,350.45,351.11,349.88,350.07,12108.0,334.3224,334.952,333.7786,333.9599,12108.0
2021-12-22 09:50:00,349.59,349.94,347.86,348.34,16507.0,333.502,333.8359,331.8516,332.3095,16507.0
2021-12-22 10:00:00,348.32,349.92,348.0,349.15,21871.0,332.2904,333.8168,331.9851,333.0822,21871.0
2021-12-22 10:10:00,349.48,350.47,348.86,350.19,18539.0,333.397,334.3415,332.8056,334.0744,18539.0
2021-12-22 10:20:00,350.12,350.43,349.52,349.92,14968.0,334.0076,334.3033,333.4352,333.8168,14968.0
2021-12-22 10:30:00,349.7,349.91,348.93,349.44,16108.0,333.6069,333.8072,332.8723,333.3589,16108.0
2021-12-22 10:40:00,349.23,349.6,348.35,348.49,17437.0,333.1585,333.5115,332.319,332.4526,17437.0
2021-12-22 10:50:00,348.35,348.65,347.43,347.48,15582.0,332.319,332.6052,331.4414,331.4891,15582.0
2021-12-22 11:00:00,347.49,348.45,347.24,347.6,25234.0,331.4986,332.4144,331.2601,331.6036,25234.0
2021-12-22 11:10:00,347.72,348.05,347.25,347.26,14546.0,331.718,332.0328,331.2697,331.2792,14546.0
2021-12-22 11:20:00,347.24,347.36,346.51,346.88,18376.0,331.2601,331.3746,330.5637,330.9167,18376.0
2021-12-22 11:30:00,346.91,347.64,346.53,347.53,18052.0,330.9453,331.6417,330.5828,331.5368,18052.0
2021-12-22 11:40:00,347.51,347.54,346.95,347.13,22784.0,331.5177,331.5463,330.9835,331.1552,22784.0
2021-12-22 11:50:00,347.17,347.29,346.1,346.75,14996.0,331.1933,331.3078,330.1726,330.7927,14996.0
2021-12-22 12:00:00,346.8,346.8,346.05,346.25,11840.0,330.8404,330.8404,330.1249,330.3157,11840.0
2021-12-22 12:10:00,346.26,346.31,345.12,345.23,16888.0,330.3252,330.3729,329.2377,329.3426,16888.0
2021-12-22 12:20:00,345.3,345.45,344.65,345.2,19238.0,329.4094,329.5525,328.7893,329.314,19238.0
2021-12-22 12:30:00,345.17,345.41,344.67,345.05,15472.0,329.2854,329.5143,328.8084,329.1709,15472.0
2021-12-22 12:40:00,345.05,345.49,344.76,345.3,19092.0,329.1709,329.5907,328.8942,329.4094,19092.0
2021-12-22 12:50:00,345.33,345.93,345.26,345.66,12986.0,329.438,330.0104,329.3712,329.7528,12986.0
2021-12-22 13:00:00,345.6,345.96,345.46,345.76,12105.0,329.6956,330.039,329.562,329.8482,12105.0
2021-12-22 13:10:00,345.63,345.97,345.44,345.48,10891.0,329.7242,330.0486,329.543,329.5811,10891.0
2021-12-22 13:20:00,345.46,346.08,345.46,345.83,16439.0,329.562,330.1535,329.562,329.915,16439.0
2021-12-22 13:30:00,345.88,346.16,345.4,345.41,15203.0,329.9627,330.2298,329.5048,329.5143,15203.0
2021-12-22 13:40:00,345.46,345.72,345.21,345.28,13734.0,329.562,329.8101,329.3235,329.3903,13734.0
2021-12-22 13:50:00,345.21,345.64,344.73,344.77,17821.0,329.3235,329.7337,328.8656,328.9038,17821.0
2021-12-22 14:00:00,344.7,344.96,344.24,344.67,31591.0,328.837,329.085,328.3982,328.8084,31591.0
2021-12-22 14:10:00,344.61,345.3,344.57,344.81,15063.0,328.7512,329.4094,328.713,328.9419,15063.0
2021-12-22 14:20:00,344.74,345.13,344.21,344.23,13333.0,328.8752,329.2472,328.3696,328.3886,13333.0
2021-12-22 14:30:00,344.1,344.4,343.54,344.25,26485.0,328.2646,328.5508,327.7304,328.4077,26485.0
2021-12-22 14:40:00,344.3,344.45,343.83,344.19,17590.0,328.4554,328.5985,328.007,328.3505,17590.0
2021-12-22 14:50:00,344.06,344.64,343.96,344.06,27522.0,328.2265,328.7798,328.1311,328.2265,27522.0
2021-12-22 15:00:00,344.2,344.62,343.91,344.34,17703.0,328.36,328.7607,328.0834,328.4936,17703.0
2021-12-22 15:10:00,344.29,345.12,344.24,345.05,24593.0,328.4459,329.2377,328.3982,329.1709,24593.0
2021-12-22 15:20:00,345.05,345.82,344.72,345.55,22209.0,329.1709,329.9055,328.8561,329.6479,22209.0
2021-12-22 15:30:00,345.48,346.41,344.99,345.59,44706.0,329.5811,330.4683,329.1137,329.6861,44706.0
2021-12-22 15:40:00,345.59,346.15,345.32,345.97,42421.0,329.6861,330.2203,329.4285,330.0486,42421.0
2021-12-22 15:50:00,346.01,347.18,346.01,347.15,159150.0,330.0867,331.2029,330.0867,331.1743,159150.0
2021-12-23 09:30:00,348.0,350.44,346.3,349.34,49552.0,331.9851,334.3129,330.3634,333.2635,49552.0
2021-12-23 09:40:00,349.3,350.69,349.03,350.18,18059.0,333.2253,334.5514,332.9677,334.0648,18059.0
2021-12-23 09:50:00,350.41,350.63,349.32,349.53,23427.0,334.2842,334.4941,333.2444,333.4447,23427.0
2021-12-23 10:00:00,349.43,350.0,349.02,349.75,8695.0,333.3493,333.8931,332.9582,333.6546,8695.0
2021-12-23 10:10:00,349.65,350.8,349.08,350.71,21484.0,333.5592,334.6563,333.0154,334.5704,21484.0
2021-12-23 10:20:00,350.66,351.39,350.66,351.13,34544.0,334.5227,335.2191,334.5227,334.9711,34544.0
2021-12-23 10:30:00,351.29,351.43,349.71,349.86,25492.0,335.1237,335.2573,333.6164,333.7595,25492.0
2021-12-23 10:40:00,349.82,351.25,349.82,350.95,9551.0,333.7214,335.0856,333.7214,334.7994,9551.0
2021-12-23 10:50:00,351.05,351.49,350.72,350.79,10344.0,334.8948,335.3145,334.58,334.6467,10344.0
2021-12-23 11:00:00,350.9,351.21,350.63,350.78,6835.0,334.7517,335.0474,334.4941,334.6372,6835.0
2021-12-23 11:10:00,350.79,351.17,350.34,350.34,8525.0,334.6467,335.0093,334.2175,334.2175,8525.0
2021-12-23 11:20:00,350.25,350.25,349.3,349.62,12939.0,334.1316,334.1316,333.2253,333.5306,12939.0
2021-12-23 11:30:00,349.89,350.27,349.68,349.68,4366.0,333.7882,334.1507,333.5878,333.5878,4366.0
2021-12-23 11:40:00,349.67,349.94,349.42,349.85,7422.0,333.5783,333.8359,333.3398,333.75,7422.0
2021-12-23 11:50:00,349.83,349.83,349.26,349.77,4344.0,333.7309,333.7309,333.1872,333.6737,4344.0
2021-12-23 12:00:00,349.77,350.33,349.77,350.27,5182.0,333.6737,334.2079,333.6737,334.1507,5182.0
2021-12-23 12:10:00,350.34,350.5,349.99,349.99,15731.0,334.2175,334.3701,333.8836,333.8836,15731.0
2021-12-23 12:20:00,349.95,350.14,349.82,350.04,4902.0,333.8454,334.0267,333.7214,333.9313,4902.0
2021-12-23 12:30:00,350.03,350.11,349.41,349.94,13766.0,333.9217,333.998,333.3303,333.8359,13766.0
2021-12-23 12:40:00,349.93,350.03,349.65,349.81,5268.0,333.8263,333.9217,333.5592,333.7118,5268.0
2021-12-23 12:50:00,349.81,350.0,349.5,349.89,6507.0,333.7118,333.8931,333.4161,333.7882,6507.0
2021-12-23 13:00:00,349.91,350.01,349.42,349.55,6010.0,333.8072,333.9026,333.3398,333.4638,6010.0
2021-12-23 13:10:00,349.62,349.71,349.45,349.57,6371.0,333.5306,333.6164,333.3684,333.4829,6371.0
2021-12-23 13:20:00,349.6,350.2,349.5,350.09,7119.0,333.5115,334.0839,333.4161,333.979,7119.0
2021-12-23 13:30:00,350.0,350.0,349.31,349.73,13145.0,333.8931,333.8931,333.2349,333.6355,13145.0
2021-12-23 13:40:00,349.65,350.0,349.47,349.94,7708.0,333.5592,333.8931,333.3875,333.8359,7708.0
2021-12-23 13:50:00,349.97,350.29,349.69,350.29,3205.0,333.8645,334.1698,333.5974,334.1698,3205.0
2021-12-23 14:00:00,350.25,350.32,349.49,349.8,27452.0,334.1316,334.1984,333.4066,333.7023,27452.0
2021-12-23 14:10:00,349.82,350.39,349.82,350.39,5157.0,333.7214,334.2652,333.7214,334.2652,5157.0
2021-12-23 14:20:00,350.28,350.53,350.06,350.06,9709.0,334.1602,334.3987,333.9503,333.9503,9709.0
2021-12-23 14:30:00,350.11,350.11,349.76,350.07,6142.0,333.998,333.998,333.6641,333.9599,6142.0
2021-12-23 14:40:00,350.06,350.38,350.02,350.34,4007.0,333.9503,334.2556,333.9122,334.2175,4007.0
2021-12-23 14:50:00,350.32,350.5,350.17,350.19,4972.0,334.1984,334.3701,334.0553,334.0744,4972.0
2021-12-23 15:00:00,350.15,350.28,349.75,350.22,5904.0,334.0362,334.1602,333.6546,334.103,5904.0
2021-12-23 15:10:00,350.25,350.59,350.09,350.17,10833.0,334.1316,334.456,333.979,334.0553,10833.0
2021-12-23 15:20:00,350.17,350.48,350.07,350.08,11566.0,334.0553,334.351,333.9599,333.9694,11566.0
2021-12-23 15:30:00,350.07,350.46,349.91,350.32,20672.0,333.9599,334.3319,333.8072,334.1984,20672.0
2021-12-23 15:40:00,350.31,350.34,349.61,350.12,25822.0,334.1888,334.2175,333.5211,334.0076,25822.0
2021-12-23 15:50:00,350.21,350.6,349.16,349.36,80006.0,334.0934,334.4655,333.0918,333.2826,80006.0
2021-12-27 09:30:00,350.0,350.77,349.41,349.75,29387.0,333.8931,334.6277,333.3303,333.6546,29387.0
2021-12-27 09:40:00,349.1,351.3,349.09,350.86,13387.0,333.0345,335.1333,333.025,334.7135,13387.0
2021-12-27 09:50:00,351.15,351.68,349.97,350.18,5935.0,334.9902,335.4958,333.8645,334.0648,5935.0
2021-12-27 10:00:00,350.36,351.76,349.64,351.14,8823.0,334.2365,335.5721,333.5497,334.9806,8823.0
2021-12-27 10:10:00,351.3,351.3,349.01,349.79,31815.0,335.1333,335.1333,332.9487,333.6928,31815.0
2021-12-27 10:20:00,349.81,351.08,349.81,350.57,4523.0,333.7118,334.9234,333.7118,334.4369,4523.0
2021-12-27 10:30:00,350.54,350.71,348.89,349.3,25600.0,334.4083,334.5704,332.8342,333.2253,25600.0
2021-12-27 10:40:00,349.38,349.63,348.45,349.25,24813.0,333.3016,333.5401,332.4144,333.1776,24813.0
2021-12-27 10:50:00,349.28,349.87,349.12,349.12,15770.0,333.2062,333.7691,333.0536,333.0536,15770.0
2021-12-27 11:00:00,349.26,349.78,348.99,349.42,16418.0,333.1872,333.6832,332.9296,333.3398,16418.0
2021-12-27 11:10:00,349.3,349.38,348.52,348.93,11252.0,333.2253,333.3016,332.4812,332.8723,11252.0
2021-12-27 11:20:00,348.7,350.0,348.7,350.0,5461.0,332.6529,333.8931,332.6529,333.8931,5461.0
2021-12-27 11:30:00,349.93,350.35,349.39,350.0,19732.0,333.8263,334.227,333.3112,333.8931,19732.0
2021-12-27 11:40:00,350.03,350.39,349.81,350.12,5911.0,333.9217,334.2652,333.7118,334.0076,5911.0
2021-12-27 11:50:00,350.19,350.21,349.51,349.57,7466.0,334.0744,334.0934,333.4257,333.4829,7466.0
2021-12-27 12:00:00,349.64,350.6,349.6,350.6,5259.0,333.5497,334.4655,333.5115,334.4655,5259.0
2021-12-27 12:10:00,350.57,350.57,349.99,350.49,10563.0,334.4369,334.4369,333.8836,334.3606,10563.0
2021-12-27 12:20:00,350.36,350.46,350.14,350.4,4827.0,334.2365,334.3319,334.0267,334.2747,4827.0
2021-12-27 12:30:00,350.46,350.46,349.93,350.18,7426.0,334.3319,334.3319,333.8263,334.0648,7426.0
2021-12-27 12:40:00,350.07,350.24,349.71,350.06,4065.0,333.9599,334.1221,333.6164,333.9503,4065.0
2021-12-27 12:50:00,350.12,350.13,349.64,349.82,7736.0,334.0076,334.0171,333.5497,333.7214,7736.0
2021-12-27 13:00:00,349.92,350.17,349.77,350.04,7647.0,333.8168,334.0553,333.6737,333.9313,7647.0
2021-12-27 13:10:00,350.04,350.13,349.83,350.03,6045.0,333.9313,334.0171,333.7309,333.9217,6045.0
2021-12-27 13:20:00,349.9,350.15,349.86,350.0,6150.0,333.7977,334.0362,333.7595,333.8931,6150.0
2021-12-27 13:30:00,350.05,350.2,349.86,350.07,9349.0,333.9408,334.0839,333.7595,333.9599,9349.0
2021-12-27 13:40:00,350.01,350.09,349.65,349.82,8615.0,333.9026,333.979,333.5592,333.7214,8615.0
2021-12-27 13:50:00,349.77,349.97,349.41,349.97,5205.0,333.6737,333.8645,333.3303,333.8645,5205.0
2021-12-27 14:00:00,349.81,350.14,349.74,350.01,7002.0,333.7118,334.0267,333.6451,333.9026,7002.0
2021-12-27 14:10:00,350.13,350.2,349.42,349.57,9070.0,334.0171,334.0839,333.3398,333.4829,9070.0
2021-12-27 14:20:00,349.5,350.07,349.49,350.07,7463.0,333.4161,333.9599,333.4066,333.9599,7463.0
2021-12-27 14:30:00,350.02,350.26,349.78,349.78,7505.0,333.9122,334.1411,333.6832,333.6832,7505.0
2021-12-27 14:40:00,349.78,350.02,349.45,349.5,8868.0,333.6832,333.9122,333.3684,333.4161,8868.0
2021-12-27 14:50:00,349.41,349.66,349.26,349.52,6475.0,333.3303,333.5688,333.1872,333.4352,6475.0
2021-12-27 15:00:00,349.52,349.62,349.29,349.59,6781.0,333.4352,333.5306,333.2158,333.502,6781.0
2021-12-27 15:10:00,349.57,349.65,349.17,349.65,6918.0,333.4829,333.5592,333.1013,333.5592,6918.0
2021-12-27 15:20:00,349.5,349.95,349.46,349.94,8130.0,333.4161,333.8454,333.378,333.8359,8130.0
2021-12-27 15:30:00,349.94,350.02,349.26,349.79,15866.0,333.8359,333.9122,333.1872,333.6928,15866.0
2021-12-27 15:40:00,349.79,350.52,349.75,350.51,24697.0,333.6928,334.3892,333.6546,334.3796,24697.0
2021-12-27 15:50:00,350.54,351.3,350.48,350.75,87126.0,334.4083,335.1333,334.351,334.6086,87126.0
2021-12-28 09:30:00,349.28,351.85,349.28,350.97,23416.0,333.2062,335.658,333.2062,334.8185,23416.0
2021-12-28 09:40:00,351.25,351.94,351.0,351.49,11978.0,335.0856,335.7438,334.8471,335.3145,11978.0
2021-12-28 09:50:00,351.38,352.63,351.08,352.25,13202.0,335.2096,336.4021,334.9234,336.0396,13202.0
2021-12-28 10:00:00,352.03,353.14,351.99,352.13,20612.0,335.8297,336.8886,335.7915,335.9251,20612.0
2021-12-28 10:10:00,352.27,352.82,351.87,351.99,5453.0,336.0586,336.5833,335.677,335.7915,5453.0
2021-12-28 10:20:00,351.78,352.23,351.38,351.59,10663.0,335.5912,336.0205,335.2096,335.4099,10663.0
2021-12-28 10:30:00,351.36,351.71,351.19,351.38,7503.0,335.1905,335.5244,335.0283,335.2096,7503.0
2021-12-28 10:40:00,351.48,351.51,351.16,351.43,1860.0,335.305,335.3336,334.9997,335.2573,1860.0
2021-12-28 10:50:00,351.21,352.32,351.15,351.15,19019.0,335.0474,336.1063,334.9902,334.9902,19019.0
2021-12-28 11:00:00,351.18,351.25,350.6,350.72,6061.0,335.0188,335.0856,334.4655,334.58,6061.0
2021-12-28 11:10:00,350.71,350.85,350.5,350.74,3364.0,334.5704,334.704,334.3701,334.599,3364.0
2021-12-28 11:20:00,350.7,350.72,349.9,350.71,6906.0,334.5609,334.58,333.7977,334.5704,6906.0
2021-12-28 11:30:00,350.82,351.07,350.55,351.07,6357.0,334.6754,334.9139,334.4178,334.9139,6357.0
2021-12-28 11:40:00,351.21,351.23,350.74,351.16,3543.0,335.0474,335.0665,334.599,334.9997,3543.0
2021-12-28 11:50:00,351.25,351.44,351.11,351.19,8028.0,335.0856,335.2668,334.952,335.0283,8028.0
2021-12-28 12:00:00,351.18,351.64,351.07,351.29,5834.0,335.0188,335.4576,334.9139,335.1237,5834.0
2021-12-28 12:10:00,351.35,351.36,350.96,350.98,3808.0,335.181,335.1905,334.8089,334.828,3808.0
2021-12-28 12:20:00,350.94,351.04,350.23,350.4,2267.0,334.7898,334.8852,334.1125,334.2747,2267.0
2021-12-28 12:30:00,350.34,350.42,349.82,350.25,5045.0,334.2175,334.2938,333.7214,334.1316,5045.0
2021-12-28 12:40:00,350.13,350.38,349.95,350.33,3637.0,334.0171,334.2556,333.8454,334.2079,3637.0
2021-12-28 12:50:00,350.25,350.74,350.22,350.73,4134.0,334.1316,334.599,334.103,334.5895,4134.0
2021-12-28 13:00:00,350.65,350.94,350.52,350.61,6796.0,334.5132,334.7898,334.3892,334.475,6796.0
2021-12-28 13:10:00,350.76,350.86,350.6,350.6,4089.0,334.6181,334.7135,334.4655,334.4655,4089.0
2021-12-28 13:20:00,350.77,350.77,350.54,350.59,3930.0,334.6277,334.6277,334.4083,334.456,3930.0
2021-12-28 13:30:00,350.63,350.78,350.49,350.68,3252.0,334.4941,334.6372,334.3606,334.5418,3252.0
2021-12-28 13:40:00,350.68,350.95,350.59,350.75,6983.0,334.5418,334.7994,334.456,334.6086,6983.0
2021-12-28 13:50:00,350.77,350.87,350.47,350.77,12091.0,334.6277,334.7231,334.3415,334.6277,12091.0
2021-12-28 14:00:00,350.73,350.73,349.98,350.22,8784.0,334.5895,334.5895,333.874,334.103,8784.0
2021-12-28 14:10:00,350.2,350.27,349.8,349.86,9565.0,334.0839,334.1507,333.7023,333.7595,9565.0
2021-12-28 14:20:00,349.88,350.01,349.45,349.45,8909.0,333.7786,333.9026,333.3684,333.3684,8909.0
2021-12-28 14:30:00,349.4,349.61,349.31,349.4,4244.0,333.3207,333.5211,333.2349,333.3207,4244.0
2021-12-28 14:40:00,349.43,349.68,349.38,349.47,4101.0,333.3493,333.5878,333.3016,333.3875,4101.0
2021-12-28 14:50:00,349.5,349.94,349.49,349.94,3656.0,333.4161,333.8359,333.4066,333.8359,3656.0
2021-12-28 15:00:00,349.73,349.86,349.17,349.39,5500.0,333.6355,333.7595,333.1013,333.3112,5500.0
2021-12-28 15:10:00,349.31,349.57,349.19,349.57,6097.0,333.2349,333.4829,333.1204,333.4829,6097.0
2021-12-28 15:20:00,349.6,349.8,349.31,349.56,11022.0,333.5115,333.7023,333.2349,333.4734,11022.0
2021-12-28 15:30:00,349.54,349.63,348.89,349.49,11663.0,333.4543,333.5401,332.8342,333.4066,11663.0
2021-12-28 15:40:00,349.49,350.42,349.48,350.01,11662.0,333.4066,334.2938,333.397,333.9026,11662.0
2021-12-28 15:50:00,349.93,350.13,349.6,349.91,54670.0,333.8263,334.0171,333.5115,333.8072,54670.0
2021-12-29 09:30:00,348.36,349.26,346.14,348.66,44449.0,332.3286,333.1872,330.2107,332.6148,44449.0
2021-12-29 09:40:00,348.28,349.0,347.57,348.19,36608.0,332.2523,332.9391,331.5749,332.1664,36608.0
2021-12-29 09:50:00,348.31,349.31,347.85,348.35,44298.0,332.2809,333.2349,331.842,332.319,44298.0
2021-12-29 10:00:00,348.5,349.13,348.25,348.63,15329.0,332.4621,333.0631,332.2236,332.5862,15329.0
2021-12-29 10:10:00,348.76,349.07,347.28,348.21,15721.0,332.7102,333.0059,331.2983,332.1855,15721.0
2021-12-29 10:20:00,348.0,348.49,347.6,347.69,4556.0,331.9851,332.4526,331.6036,331.6894,4556.0
2021-12-29 10:30:00,347.77,348.42,347.7,348.26,16615.0,331.7657,332.3858,331.6989,332.2332,16615.0
2021-12-29 10:40:00,348.12,348.43,348.0,348.21,18572.0,332.0996,332.3954,331.9851,332.1855,18572.0
2021-12-29 10:50:00,348.2,348.25,347.55,348.09,11733.0,332.1759,332.2236,331.5559,332.071,11733.0
2021-12-29 11:00:00,348.21,348.22,347.7,347.88,5558.0,332.1855,332.195,331.6989,331.8707,5558.0
2021-12-29 11:10:00,347.97,347.97,346.79,347.03,42482.0,331.9565,331.9565,330.8308,331.0598,42482.0
2021-12-29 11:20:00,347.02,347.57,346.8,347.42,20073.0,331.0502,331.5749,330.8404,331.4318,20073.0
2021-12-29 11:30:00,347.45,347.48,347.16,347.2,10869.0,331.4605,331.4891,331.1838,331.222,10869.0
2021-12-29 11:40:00,347.07,347.46,347.07,347.42,6130.0,331.0979,331.47,331.0979,331.4318,6130.0
2021-12-29 11:50:00,347.22,347.37,347.06,347.32,7581.0,331.241,331.3841,331.0884,331.3364,7581.0
2021-12-29 12:00:00,347.32,347.43,347.0,347.07,5406.0,331.3364,331.4414,331.0312,331.0979,5406.0
2021-12-29 12:10:00,347.07,347.11,346.29,346.61,9851.0,331.0979,331.1361,330.3538,330.6591,9851.0
2021-12-29 12:20:00,346.68,346.87,346.31,346.37,4183.0,330.7259,330.9071,330.3729,330.4302,4183.0
2021-12-29 12:30:00,346.43,346.45,346.01,346.39,16074.0,330.4874,330.5065,330.0867,330.4492,16074.0
2021-12-29 12:40:00,346.52,347.19,346.36,347.03,5266.0,330.5733,331.2124,330.4206,331.0598,5266.0
2021-12-29 12:50:00,347.2,347.33,346.74,347.23,4848.0,331.222,331.346,330.7831,331.2506,4848.0
2021-12-29 13:00:00,347.31,347.4,346.91,347.07,6934.0,331.3269,331.4128,330.9453,331.0979,6934.0
2021-12-29 13:10:00,346.89,346.96,346.62,346.62,4354.0,330.9262,330.993,330.6687,330.6687,4354.0
2021-12-29 13:20:00,346.73,347.12,346.54,347.07,17544.0,330.7736,331.1456,330.5923,331.0979,17544.0
2021-12-29 13:30:00,347.09,347.11,346.53,346.87,13258.0,331.117,331.1361,330.5828,330.9071,13258.0
2021-12-29 13:40:00,346.87,347.07,346.69,346.98,8352.0,330.9071,331.0979,330.7354,331.0121,8352.0
2021-12-29 13:50:00,347.0,347.11,346.86,347.02,64455.0,331.0312,331.1361,330.8976,331.0502,64455.0
2021-12-29 14:00:00,346.99,347.35,346.99,347.15,18113.0,331.0216,331.3651,331.0216,331.1743,18113.0
2021-12-29 14:10:00,347.27,347.41,346.99,347.27,15877.0,331.2887,331.4223,331.0216,331.2887,15877.0
2021-12-29 14:20:00,347.21,347.32,346.98,347.1,17279.0,331.2315,331.3364,331.0121,331.1266,17279.0
2021-12-29 14:30:00,347.1,347.16,346.95,346.98,8282.0,331.1266,331.1838,330.9835,331.0121,8282.0
2021-12-29 14:40:00,346.91,347.06,346.6,346.6,18731.0,330.9453,331.0884,330.6496,330.6496,18731.0
2021-12-29 14:50:00,346.6,346.66,346.18,346.26,13950.0,330.6496,330.7068,330.2489,330.3252,13950.0
2021-12-29 15:00:00,346.24,346.46,346.0,346.42,15196.0,330.3061,330.516,330.0772,330.4779,15196.0
2021-12-29 15:10:00,346.48,346.5,346.14,346.27,10677.0,330.5351,330.5542,330.2107,330.3348,10677.0
2021-12-29 15:20:00,346.39,346.46,346.06,346.11,11401.0,330.4492,330.516,330.1344,330.1821,11401.0
2021-12-29 15:30:00,346.27,346.5,346.03,346.17,15706.0,330.3348,330.5542,330.1058,330.2394,15706.0
2021-12-29 15:40:00,346.15,346.82,345.87,346.75,49628.0,330.2203,330.8594,329.9532,330.7927,49628.0
2021-12-29 15:50:00,346.75,346.76,345.5,345.53,81868.0,330.7927,330.8022,329.6002,329.6288,81868.0
2021-12-30 09:30:00,345.81,348.05,344.77,346.91,41639.0,330.9087,333.0522,329.9135,331.9613,41639.0
2021-12-30 09:40:00,347.12,347.45,346.01,346.57,22333.0,332.1622,332.478,331.1001,331.6359,22333.0
2021-12-30 09:50:00,346.58,346.82,345.89,346.11,21143.0,331.6455,331.8752,330.9852,331.1957,21143.0
2021-12-30 10:00:00,346.04,346.04,345.55,345.93,15384.0,331.1288,331.1288,330.6599,331.0235,15384.0
2021-12-30 10:10:00,345.72,346.48,345.72,346.05,18477.0,330.8226,331.5498,330.8226,331.1383,18477.0
2021-12-30 10:20:00,346.28,346.28,345.26,345.44,6354.0,331.3584,331.3584,330.3824,330.5546,6354.0
2021-12-30 10:30:00,345.38,345.62,344.61,344.83,15987.0,330.4972,330.7269,329.7604,329.9709,15987.0
2021-12-30 10:40:00,344.76,345.1,344.76,344.89,10119.0,329.9039,330.2293,329.9039,330.0283,10119.0
2021-12-30 10:50:00,344.85,344.85,344.09,344.31,14267.0,329.99,329.99,329.2628,329.4733,14267.0
2021-12-30 11:00:00,344.28,345.1,344.18,344.56,11924.0,329.4446,330.2293,329.3489,329.7125,11924.0
2021-12-30 11:10:00,344.9,344.9,344.17,344.19,15533.0,330.0379,330.0379,329.3393,329.3585,15533.0
2021-12-30 11:20:00,344.19,344.37,343.69,343.77,21011.0,329.3585,329.5307,328.88,328.9566,21011.0
2021-12-30 11:30:00,343.85,344.23,343.7,344.08,21586.0,329.0331,329.3968,328.8896,329.2532,21586.0
2021-12-30 11:40:00,344.15,344.15,343.75,343.9,12757.0,329.3202,329.3202,328.9374,329.081,12757.0
2021-12-30 11:50:00,343.88,344.08,343.54,343.81,16612.0,329.0618,329.2532,328.7365,328.9949,16612.0
2021-12-30 12:00:00,344.03,344.14,343.89,343.89,16107.0,329.2054,329.3106,329.0714,329.0714,16107.0
2021-12-30 12:10:00,343.9,344.06,343.3,343.43,19909.0,329.081,329.2341,328.5068,328.6312,19909.0
2021-12-30 12:20:00,343.41,343.42,342.74,342.82,24282.0,328.6121,328.6217,327.971,328.0475,24282.0
2021-12-30 12:30:00,342.94,343.24,342.74,343.24,21304.0,328.1623,328.4494,327.971,328.4494,21304.0
2021-12-30 12:40:00,343.34,344.44,343.28,344.4,10650.0,328.5451,329.5977,328.4877,329.5594,10650.0
2021-12-30 12:50:00,344.33,344.59,344.27,344.59,11183.0,329.4925,329.7412,329.435,329.7412,11183.0
2021-12-30 13:00:00,344.62,344.67,344.28,344.31,9960.0,329.77,329.8178,329.4446,329.4733,9960.0
2021-12-30 13:10:00,344.52,344.52,344.15,344.17,12266.0,329.6743,329.6743,329.3202,329.3393,12266.0
2021-12-30 13:20:00,344.17,344.27,343.78,343.78,16506.0,329.3393,329.435,328.9662,328.9662,16506.0
2021-12-30 13:30:00,343.76,343.92,343.57,343.82,9580.0,328.947,329.1001,328.7652,329.0044,9580.0
2021-12-30 13:40:00,343.78,344.23,343.74,344.23,12898.0,328.9662,329.3968,328.9279,329.3968,12898.0
2021-12-30 13:50:00,344.34,344.92,344.33,344.67,16768.0,329.502,330.057,329.4925,329.8178,16768.0
2021-12-30 14:00:00,344.52,344.52,344.13,344.26,16779.0,329.6743,329.6743,329.3011,329.4255,16779.0
2021-12-30 14:10:00,344.27,344.34,343.88,344.07,17560.0,329.435,329.502,329.0618,329.2437,17560.0
2021-12-30 14:20:00,344.02,344.25,343.74,344.19,21409.0,329.1958,329.4159,328.9279,329.3585,21409.0
2021-12-30 14:30:00,344.18,344.45,344.09,344.42,28174.0,329.3489,329.6073,329.2628,329.5786,28174.0
2021-12-30 14:40:00,344.39,344.48,344.22,344.34,32441.0,329.5499,329.636,329.3872,329.502,32441.0
2021-12-30 14:50:00,344.38,344.49,344.25,344.35,20298.0,329.5403,329.6456,329.4159,329.5116,20298.0
2021-12-30 15:00:00,344.34,344.34,343.88,344.0,12522.0,329.502,329.502,329.0618,329.1767,12522.0
2021-12-30 15:10:00,343.98,343.99,343.72,343.79,15709.0,329.1575,329.1671,328.9087,328.9757,15709.0
2021-12-30 15:20:00,343.8,343.8,343.36,343.55,21311.0,328.9853,328.9853,328.5642,328.7461,21311.0
2021-12-30 15:30:00,343.65,343.8,343.36,343.5,27129.0,328.8418,328.9853,328.5642,328.6982,27129.0
2021-12-30 15:40:00,343.54,343.69,343.14,343.15,27500.0,328.7365,328.88,328.3537,328.3633,27500.0
2021-12-30 15:50:00,343.07,343.13,341.84,342.04,103968.0,328.2867,328.3442,327.1097,327.3011,103968.0
2021-12-31 09:30:00,342.33,342.76,341.05,342.62,34640.0,327.5786,327.9901,326.3538,327.8561,34640.0
2021-12-31 09:40:00,342.92,342.92,341.68,342.28,18612.0,328.1432,328.1432,326.9566,327.5308,18612.0
2021-12-31 09:50:00,342.25,342.64,341.9,342.19,15265.0,327.5021,327.8753,327.1672,327.4447,15265.0
2021-12-31 10:00:00,342.28,343.36,341.65,342.9,22649.0,327.5308,328.5642,326.9279,328.1241,22649.0
2021-12-31 10:10:00,342.69,342.96,342.02,342.06,11184.0,327.9231,328.1815,327.282,327.3203,11184.0
2021-12-31 10:20:00,342.02,342.04,341.5,341.86,10145.0,327.282,327.3011,326.7844,327.1289,10145.0
2021-12-31 10:30:00,341.73,342.09,341.72,341.8,6639.0,327.0045,327.349,326.9949,327.0715,6639.0
2021-12-31 10:40:00,341.83,342.09,341.45,342.03,10743.0,327.1002,327.349,326.7366,327.2916,10743.0
2021-12-31 10:50:00,342.12,342.35,341.71,342.13,12200.0,327.3777,327.5978,326.9853,327.3873,12200.0
2021-12-31 11:00:00,342.23,342.35,341.75,341.97,6300.0,327.4829,327.5978,327.0236,327.2341,6300.0
2021-12-31 11:10:00,342.11,342.33,341.96,342.13,14638.0,327.3681,327.5786,327.2246,327.3873,14638.0
2021-12-31 11:20:00,342.12,342.55,342.12,342.53,6185.0,327.3777,327.7892,327.3777,327.77,6185.0
2021-12-31 11:30:00,342.53,342.6,342.26,342.48,7343.0,327.77,327.837,327.5116,327.7222,7343.0
2021-12-31 11:40:00,342.44,342.53,342.09,342.19,10081.0,327.6839,327.77,327.349,327.4447,10081.0
2021-12-31 11:50:00,341.94,342.0,341.57,341.74,7316.0,327.2054,327.2629,326.8514,327.0141,7316.0
2021-12-31 12:00:00,341.75,341.89,341.49,341.71,9078.0,327.0236,327.1576,326.7748,326.9853,9078.0
2021-12-31 12:10:00,341.68,341.75,341.41,341.48,12651.0,326.9566,327.0236,326.6983,326.7653,12651.0
2021-12-31 12:20:00,341.53,341.59,341.1,341.57,14889.0,326.8131,326.8705,326.4016,326.8514,14889.0
2021-12-31 12:30:00,341.45,341.83,341.35,341.75,11196.0,326.7366,327.1002,326.6409,327.0236,11196.0
2021-12-31 12:40:00,341.8,342.47,341.74,342.45,11425.0,327.0715,327.7126,327.0141,327.6935,11425.0
2021-12-31 12:50:00,342.55,342.72,342.37,342.65,11046.0,327.7892,327.9518,327.6169,327.8848,11046.0
2021-12-31 13:00:00,343.0,343.03,342.62,342.88,9497.0,328.2198,328.2485,327.8561,328.1049,9497.0
2021-12-31 13:10:00,342.87,343.0,342.41,342.57,14576.0,328.0954,328.2198,327.6552,327.8083,14576.0
2021-12-31 13:20:00,342.67,342.68,342.45,342.53,9921.0,327.904,327.9136,327.6935,327.77,9921.0
2021-12-31 13:30:00,342.58,342.83,342.5,342.72,8094.0,327.8179,328.0571,327.7413,327.9518,8094.0
2021-12-31 13:40:00,342.71,342.84,342.57,342.83,7586.0,327.9423,328.0667,327.8083,328.0571,7586.0
2021-12-31 13:50:00,342.63,343.14,342.56,343.14,17018.0,327.8657,328.3537,327.7987,328.3537,17018.0
2021-12-31 14:00:00,343.17,343.94,343.12,343.94,7095.0,328.3824,329.1193,328.3346,329.1193,7095.0
2021-12-31 14:10:00,343.77,343.79,342.8,342.89,7608.0,328.9566,328.9757,328.0284,328.1145,7608.0
2021-12-31 14:20:00,342.8,342.91,342.56,342.8,5588.0,328.0284,328.1336,327.7987,328.0284,5588.0
2021-12-31 14:30:00,342.83,343.02,342.75,342.95,4148.0,328.0571,328.2389,327.9805,328.1719,4148.0
2021-12-31 14:40:00,343.03,343.08,342.64,342.71,5383.0,328.2485,328.2963,327.8753,327.9423,5383.0
2021-12-31 14:50:00,342.57,342.76,342.39,342.54,5485.0,327.8083,327.9901,327.636,327.7796,5485.0
2021-12-31 15:00:00,342.6,342.88,342.5,342.79,6306.0,327.837,328.1049,327.7413,328.0188,6306.0
2021-12-31 15:10:00,342.78,342.78,342.34,342.57,4144.0,328.0092,328.0092,327.5882,327.8083,4144.0
2021-12-31 15:20:00,342.5,343.37,342.39,343.24,7958.0,327.7413,328.5738,327.636,328.4494,7958.0
2021-12-31 15:30:00,343.29,343.37,342.76,343.23,18223.0,328.4973,328.5738,327.9901,328.4399,18223.0
2021-12-31 15:40:00,343.23,343.74,342.99,343.55,18153.0,328.4399,328.9279,328.2102,328.7461,18153.0
2021-12-31 15:50:00,343.48,343.61,342.14,342.95,71130.0,328.6791,328.8035,327.3968,328.1719,71130.0
2022-01-03 09:30:00,344.0,346.48,343.99,346.46,45295.0,329.1767,331.5498,329.1671,331.5307,45295.0
2022-01-03 09:40:00,346.97,348.53,346.06,346.06,30994.0,332.0187,333.5115,331.1479,331.1479,30994.0
2022-01-03 09:50:00,346.34,348.1,345.68,347.25,40306.0,331.4158,333.1,330.7843,332.2866,40306.0
2022-01-03 10:00:00,346.8,347.7,344.81,344.93,24575.0,331.856,332.7172,329.9518,330.0666,24575.0
2022-01-03 10:10:00,345.08,347.44,345.08,347.36,14300.0,330.2101,332.4684,330.2101,332.3919,14300.0
2022-01-03 10:20:00,347.36,348.25,347.13,348.25,25995.0,332.3919,333.2435,332.1718,333.2435,25995.0
2022-01-03 10:30:00,348.0,348.0,347.06,347.29,16226.0,333.0043,333.0043,332.1048,332.3249,16226.0
2022-01-03 10:40:00,347.14,347.14,345.82,346.38,39074.0,332.1814,332.1814,330.9182,331.4541,39074.0
2022-01-03 10:50:00,346.09,346.48,345.8,346.32,27391.0,331.1766,331.5498,330.8991,331.3967,27391.0
2022-01-03 11:00:00,346.48,346.99,345.49,345.61,28543.0,331.5498,332.0378,330.6025,330.7173,28543.0
2022-01-03 11:10:00,345.53,345.96,344.96,345.72,40064.0,330.6407,331.0522,330.0953,330.8226,40064.0
2022-01-03 11:20:00,345.74,346.95,345.6,346.32,19532.0,330.8417,331.9996,330.7077,331.3967,19532.0
2022-01-03 11:30:00,346.15,346.43,345.28,345.78,12086.0,331.234,331.502,330.4015,330.88,12086.0
2022-01-03 11:40:00,345.91,347.64,345.7,347.33,9400.0,331.0044,332.6598,330.8034,332.3632,9400.0
2022-01-03 11:50:00,347.06,348.0,347.06,347.75,15596.0,332.1048,333.0043,332.1048,332.7651,15596.0
2022-01-03 12:00:00,347.63,347.68,346.85,347.23,8710.0,332.6503,332.6981,331.9039,332.2675,8710.0
2022-01-03 12:10:00,347.08,347.38,346.44,347.06,33064.0,332.124,332.411,331.5115,332.1048,33064.0
2022-01-03 12:20:00,347.13,347.66,347.13,347.37,11398.0,332.1718,332.679,332.1718,332.4015,11398.0
2022-01-03 12:30:00,347.35,347.64,347.08,347.19,9029.0,332.3823,332.6598,332.124,332.2292,9029.0
2022-01-03 12:40:00,347.04,347.72,347.01,347.71,19312.0,332.0857,332.7364,332.057,332.7268,19312.0
2022-01-03 12:50:00,347.82,347.96,347.52,347.62,8382.0,332.8321,332.966,332.545,332.6407,8382.0
2022-01-03 13:00:00,347.64,347.95,347.28,347.31,12515.0,332.6598,332.9565,332.3153,332.344,12515.0
2022-01-03 13:10:00,347.38,347.77,346.85,347.16,9684.0,332.411,332.7842,331.9039,332.2005,9684.0
2022-01-03 13:20:00,347.19,347.19,346.84,346.84,9122.0,332.2292,332.2292,331.8943,331.8943,9122.0
2022-01-03 13:30:00,346.99,347.06,346.72,346.94,7892.0,332.0378,332.1048,331.7795,331.99,7892.0
2022-01-03 13:40:00,346.82,347.02,346.5,346.83,5429.0,331.8752,332.0665,331.5689,331.8847,5429.0
2022-01-03 13:50:00,346.88,347.83,346.85,347.83,13345.0,331.9326,332.8416,331.9039,332.8416,13345.0
2022-01-03 14:00:00,347.93,348.67,347.75,348.57,13606.0,332.9373,333.6454,332.7651,333.5497,13606.0
2022-01-03 14:10:00,348.62,348.97,348.28,348.88,11628.0,333.5976,333.9325,333.2722,333.8464,11628.0
2022-01-03 14:20:00,348.88,349.08,348.46,349.08,10712.0,333.8464,334.0378,333.4445,334.0378,10712.0
2022-01-03 14:30:00,348.99,349.11,348.52,348.67,8539.0,333.9516,334.0665,333.5019,333.6454,8539.0
2022-01-03 14:40:00,348.71,349.32,348.68,349.32,10590.0,333.6837,334.2674,333.655,334.2674,10590.0
2022-01-03 14:50:00,349.26,349.33,348.6,348.8,8353.0,334.21,334.277,333.5785,333.7698,8353.0
2022-01-03 15:00:00,348.82,348.89,348.36,348.36,7648.0,333.789,333.856,333.3488,333.3488,7648.0
2022-01-03 15:10:00,348.43,348.48,348.07,348.44,12449.0,333.4158,333.4636,333.0713,333.4253,12449.0
2022-01-03 15:20:00,348.63,349.65,348.45,349.65,18627.0,333.6072,334.5832,333.4349,334.5832,18627.0
2022-01-03 15:30:00,349.64,349.82,349.07,349.4,31503.0,334.5736,334.7459,334.0282,334.344,31503.0
2022-01-03 15:40:00,349.38,349.99,348.76,349.93,51386.0,334.3248,334.9086,333.7316,334.8511,51386.0
2022-01-03 15:50:00,349.86,350.3,349.51,350.16,153524.0,334.7842,335.2052,334.4492,335.0712,153524.0
2022-01-04 09:30:00,354.11,358.2,352.71,357.33,65256.0,338.851,342.7648,337.5113,341.9323,65256.0
2022-01-04 09:40:00,357.59,361.88,357.59,361.53,56326.0,342.1811,346.2862,342.1811,345.9513,56326.0
2022-01-04 09:50:00,361.01,364.64,360.54,363.52,71143.0,345.4537,348.9273,345.0039,347.8555,71143.0
2022-01-04 10:00:00,363.5,365.86,362.59,365.07,103052.0,347.8364,350.0947,346.9656,349.3387,103052.0
2022-01-04 10:10:00,365.22,367.35,365.17,366.34,59517.0,349.4823,351.5205,349.4344,350.554,59517.0
2022-01-04 10:20:00,366.13,368.45,366.07,368.45,50218.0,350.3531,352.5731,350.2957,352.5731,50218.0
2022-01-04 10:30:00,368.45,369.01,366.19,368.04,75169.0,352.5731,353.109,350.4105,352.1808,75169.0
2022-01-04 10:40:00,367.94,369.84,367.91,368.86,72601.0,352.0851,353.9032,352.0564,352.9654,72601.0
2022-01-04 10:50:00,368.79,369.99,368.2,368.58,60535.0,352.8984,354.0467,352.3339,352.6975,60535.0
2022-01-04 11:00:00,368.62,369.98,368.17,369.73,68969.0,352.7358,354.0372,352.3052,353.7979,68969.0
2022-01-04 11:10:00,369.55,370.12,369.26,369.73,54015.0,353.6257,354.1711,353.3482,353.7979,54015.0
2022-01-04 11:20:00,369.53,369.53,368.09,369.18,42972.0,353.6066,353.6066,352.2286,353.2716,42972.0
2022-01-04 11:30:00,369.18,369.77,367.42,367.67,47892.0,353.2716,353.8362,351.5875,351.8267,47892.0
2022-01-04 11:40:00,367.74,369.01,367.62,368.33,35307.0,351.8937,353.109,351.7789,352.4583,35307.0
2022-01-04 11:50:00,368.44,368.91,367.62,368.58,41605.0,352.5635,353.0133,351.7789,352.6975,41605.0
2022-01-04 12:00:00,368.37,368.66,367.7,368.46,22001.0,352.4965,352.774,351.8554,352.5827,22001.0
2022-01-04 12:10:00,368.48,368.48,367.34,367.87,18840.0,352.6018,352.6018,351.5109,352.0181,18840.0
2022-01-04 12:20:00,367.87,367.95,367.13,367.63,15055.0,352.0181,352.0946,351.31,351.7884,15055.0
2022-01-04 12:30:00,367.5,367.5,366.42,367.04,13165.0,351.664,351.664,350.6306,351.2239,13165.0
2022-01-04 12:40:00,367.04,367.27,366.36,366.7,18473.0,351.2239,351.4439,350.5732,350.8985,18473.0
2022-01-04 12:50:00,366.76,368.48,366.64,368.2,23425.0,350.9559,352.6018,350.8411,352.3339,23425.0
2022-01-04 13:00:00,368.27,368.82,367.89,367.89,30085.0,352.4009,352.9272,352.0372,352.0372,30085.0
2022-01-04 13:10:00,367.96,368.16,367.21,368.16,12208.0,352.1042,352.2956,351.3865,352.2956,12208.0
2022-01-04 13:20:00,368.18,368.33,367.8,367.88,10010.0,352.3147,352.4583,351.9511,352.0277,10010.0
2022-01-04 13:30:00,367.88,368.0,366.64,367.28,16952.0,352.0277,352.1425,350.8411,351.4535,16952.0
2022-01-04 13:40:00,367.16,368.04,366.99,368.04,14439.0,351.3387,352.1808,351.176,352.1808,14439.0
2022-01-04 13:50:00,368.1,368.1,366.81,367.39,18712.0,352.2382,352.2382,351.0038,351.5588,18712.0
2022-01-04 14:00:00,367.5,368.16,367.28,368.01,11197.0,351.664,352.2956,351.4535,352.1521,11197.0
2022-01-04 14:10:00,368.17,368.75,368.01,368.25,15781.0,352.3052,352.8602,352.1521,352.3817,15781.0
2022-01-04 14:20:00,368.32,369.26,368.24,368.47,36637.0,352.4487,353.3482,352.3721,352.5922,36637.0
2022-01-04 14:30:00,368.74,368.82,367.83,368.02,16108.0,352.8506,352.9272,351.9798,352.1616,16108.0
2022-01-04 14:40:00,368.09,368.89,368.06,368.72,14540.0,352.2286,352.9941,352.1999,352.8315,14540.0
2022-01-04 14:50:00,368.73,369.11,368.38,369.0,19207.0,352.841,353.2047,352.5061,353.0994,19207.0
2022-01-04 15:00:00,369.01,369.25,368.6,368.97,17354.0,353.109,353.3386,352.7166,353.0707,17354.0
2022-01-04 15:10:00,369.0,369.26,368.43,368.8,19281.0,353.0994,353.3482,352.554,352.908,19281.0
2022-01-04 15:20:00,368.84,370.22,368.84,369.5,53665.0,352.9463,354.2668,352.9463,353.5778,53665.0
2022-01-04 15:30:00,369.5,371.19,369.11,370.25,102163.0,353.5778,355.195,353.2047,354.2955,102163.0
2022-01-04 15:40:00,370.24,371.8,370.24,371.43,109623.0,354.286,355.7787,354.286,355.4247,109623.0
2022-01-04 15:50:00,371.43,373.75,371.21,371.23,246923.0,355.4247,357.6447,355.2142,355.2333,246923.0
2022-01-05 09:30:00,373.04,377.64,373.04,376.54,111521.0,356.9653,361.3671,356.9653,360.3145,111521.0
2022-01-05 09:40:00,376.5,383.62,376.48,382.64,110131.0,360.2762,367.0894,360.2571,366.1516,110131.0
2022-01-05 09:50:00,382.48,383.57,380.61,382.38,91991.0,365.9985,367.0416,364.2091,365.9028,91991.0
2022-01-05 10:00:00,382.21,383.67,380.53,382.24,78489.0,365.7402,367.1372,364.1326,365.7689,78489.0
2022-01-05 10:10:00,382.19,386.55,382.02,385.67,116657.0,365.721,369.8931,365.5583,369.0511,116657.0
2022-01-05 10:20:00,385.98,386.52,384.04,386.52,53719.0,369.3477,369.8644,367.4913,369.8644,53719.0
2022-01-05 10:30:00,386.44,386.49,383.72,384.84,74015.0,369.7879,369.8357,367.1851,368.2568,74015.0
2022-01-05 10:40:00,384.83,384.86,381.82,383.17,52995.0,368.2473,368.276,365.367,366.6588,52995.0
2022-01-05 10:50:00,383.05,383.44,379.08,379.22,33657.0,366.544,366.9172,362.745,362.879,33657.0
2022-01-05 11:00:00,379.52,380.17,378.38,378.38,40804.0,363.1661,363.7881,362.0752,362.0752,40804.0
2022-01-05 11:10:00,378.52,380.87,378.41,380.69,37814.0,362.2092,364.4579,362.1039,364.2857,37814.0
2022-01-05 11:20:00,380.69,380.69,378.8,379.11,30892.0,364.2857,364.2857,362.4771,362.7737,30892.0
2022-01-05 11:30:00,379.17,379.7,378.67,378.81,37694.0,362.8312,363.3383,362.3527,362.4867,37694.0
2022-01-05 11:40:00,378.7,379.3,378.03,378.28,21338.0,362.3814,362.9556,361.7403,361.9795,21338.0
2022-01-05 11:50:00,378.3,378.52,377.57,378.4,25606.0,361.9986,362.2092,361.3001,362.0943,25606.0
2022-01-05 12:00:00,378.4,379.02,377.83,378.99,24437.0,362.0943,362.6876,361.5489,362.6589,24437.0
2022-01-05 12:10:00,379.22,380.03,379.21,379.5,22298.0,362.879,363.6541,362.8694,363.1469,22298.0
2022-01-05 12:20:00,379.55,380.29,379.24,380.1,37973.0,363.1948,363.9029,362.8981,363.7211,37973.0
2022-01-05 12:30:00,380.2,380.28,379.1,379.48,19048.0,363.8168,363.8933,362.7642,363.1278,19048.0
2022-01-05 12:40:00,379.49,379.92,379.29,379.52,12293.0,363.1374,363.5488,362.946,363.1661,12293.0
2022-01-05 12:50:00,379.55,379.63,378.89,379.6,18598.0,363.1948,363.2713,362.5632,363.2426,18598.0
2022-01-05 13:00:00,379.74,380.06,378.46,378.96,16774.0,363.3766,363.6828,362.1518,362.6302,16774.0
2022-01-05 13:10:00,378.82,378.82,378.05,378.22,27486.0,362.4962,362.4962,361.7594,361.9221,27486.0
2022-01-05 13:20:00,378.28,379.43,378.25,379.34,21097.0,361.9795,363.08,361.9508,362.9938,21097.0
2022-01-05 13:30:00,379.46,380.35,379.28,379.83,39627.0,363.1087,363.9603,362.9364,363.4627,39627.0
2022-01-05 13:40:00,379.87,380.56,379.54,379.88,19790.0,363.501,364.1613,363.1852,363.5106,19790.0
2022-01-05 13:50:00,379.99,380.35,378.99,379.35,22015.0,363.6158,363.9603,362.6589,363.0034,22015.0
2022-01-05 14:00:00,379.35,380.0,377.65,377.66,39428.0,363.0034,363.6254,361.3767,361.3862,39428.0
2022-01-05 14:10:00,377.78,377.92,376.58,376.59,18382.0,361.5011,361.635,360.3528,360.3623,18382.0
2022-01-05 14:20:00,376.58,377.67,376.39,376.4,18914.0,360.3528,361.3958,360.171,360.1805,18914.0
2022-01-05 14:30:00,376.3,376.43,374.41,374.62,33671.0,360.0848,360.2092,358.2763,358.4772,33671.0
2022-01-05 14:40:00,374.73,374.73,373.62,373.96,39659.0,358.5825,358.5825,357.5203,357.8457,39659.0
2022-01-05 14:50:00,373.92,374.78,373.92,374.77,32021.0,357.8074,358.6303,357.8074,358.6208,32021.0
2022-01-05 15:00:00,374.65,374.74,372.45,372.8,31289.0,358.5059,358.5921,356.4007,356.7356,31289.0
2022-01-05 15:10:00,372.88,373.58,372.49,373.58,28981.0,356.8122,357.482,356.439,357.482,28981.0
2022-01-05 15:20:00,373.45,373.72,372.29,372.74,30220.0,357.3576,357.616,356.2476,356.6782,30220.0
2022-01-05 15:30:00,372.53,373.52,372.0,373.02,48337.0,356.4773,357.4246,355.9701,356.9462,48337.0
2022-01-05 15:40:00,373.06,373.34,372.32,372.32,55595.0,356.9844,357.2524,356.2763,356.2763,55595.0
2022-01-05 15:50:00,372.01,372.46,371.77,371.91,144825.0,355.9797,356.4103,355.75,355.884,144825.0
2022-01-06 09:30:00,374.51,375.79,371.76,375.09,50737.0,358.372,359.5968,355.7405,358.927,50737.0
2022-01-06 09:40:00,375.2,378.44,374.85,375.0,40805.0,359.0322,362.1326,358.6973,358.8408,40805.0
2022-01-06 09:50:00,374.94,375.76,374.0,374.93,20981.0,358.7834,359.5681,357.8839,358.7739,20981.0
2022-01-06 10:00:00,374.93,376.49,374.0,374.59,27767.0,358.7739,360.2666,357.8839,358.4485,27767.0
2022-01-06 10:10:00,374.88,375.14,373.81,374.05,21051.0,358.726,358.9748,357.7021,357.9318,21051.0
2022-01-06 10:20:00,374.18,375.0,372.67,372.85,10042.0,358.0562,358.8408,356.6112,356.7835,10042.0
2022-01-06 10:30:00,372.61,373.42,372.31,372.32,15581.0,356.5538,357.3289,356.2668,356.2763,15581.0
2022-01-06 10:40:00,372.48,372.83,371.4,371.87,23585.0,356.4294,356.7644,355.396,355.8457,23585.0
2022-01-06 10:50:00,372.01,372.01,369.62,369.99,24899.0,355.9797,355.9797,353.6927,354.0467,24899.0
2022-01-06 11:00:00,369.84,370.8,368.24,370.66,19041.0,353.9032,354.8218,352.3721,354.6879,19041.0
2022-01-06 11:10:00,370.88,372.88,370.63,372.37,19175.0,354.8984,356.8122,354.6592,356.3242,19175.0
2022-01-06 11:20:00,372.37,372.91,372.0,372.04,18512.0,356.3242,356.8409,355.9701,356.0084,18512.0
2022-01-06 11:30:00,371.83,373.53,371.66,372.75,11060.0,355.8074,357.4342,355.6448,356.6878,11060.0
2022-01-06 11:40:00,372.94,373.47,372.72,373.09,6680.0,356.8696,357.3768,356.6591,357.0132,6680.0
2022-01-06 11:50:00,373.06,374.95,372.84,374.52,18020.0,356.9844,358.793,356.7739,358.3815,18020.0
2022-01-06 12:00:00,374.67,375.08,373.17,375.08,9893.0,358.5251,358.9174,357.0897,358.9174,9893.0
2022-01-06 12:10:00,374.96,375.49,374.38,375.19,22625.0,358.8026,359.3097,358.2476,359.0227,22625.0
2022-01-06 12:20:00,375.28,376.66,375.0,376.13,14888.0,359.1088,360.4293,358.8408,359.9222,14888.0
2022-01-06 12:30:00,376.01,376.71,375.7,375.71,12984.0,359.8073,360.4772,359.5107,359.5203,12984.0
2022-01-06 12:40:00,375.87,376.46,375.52,376.12,18078.0,359.6734,360.2379,359.3384,359.9126,18078.0
2022-01-06 12:50:00,376.08,376.44,375.36,375.48,8511.0,359.8743,360.2188,359.1853,359.3002,8511.0
2022-01-06 13:00:00,375.47,375.55,375.23,375.38,6440.0,359.2906,359.3671,359.0609,359.2045,6440.0
2022-01-06 13:10:00,375.4,375.4,374.58,374.91,6930.0,359.2236,359.2236,358.4389,358.7547,6930.0
2022-01-06 13:20:00,374.88,375.13,374.45,374.67,8504.0,358.726,358.9652,358.3145,358.5251,8504.0
2022-01-06 13:30:00,374.68,375.0,374.01,374.46,7777.0,358.5346,358.8408,357.8935,358.3241,7777.0
2022-01-06 13:40:00,374.48,374.98,374.33,374.68,8281.0,358.3433,358.8217,358.1997,358.5346,8281.0
2022-01-06 13:50:00,374.36,375.56,374.34,375.15,10612.0,358.2284,359.3767,358.2093,358.9844,10612.0
2022-01-06 14:00:00,375.09,375.88,375.01,375.84,14016.0,358.927,359.6829,358.8504,359.6447,14016.0
2022-01-06 14:10:00,375.88,376.42,375.54,376.07,19112.0,359.6829,360.1997,359.3576,359.8647,19112.0
2022-01-06 14:20:00,376.11,377.07,376.06,376.94,16550.0,359.903,360.8216,359.8552,360.6973,16550.0
2022-01-06 14:30:00,377.02,377.32,376.79,377.02,13413.0,360.7738,361.0609,360.5537,360.7738,13413.0
2022-01-06 14:40:00,377.14,377.47,376.81,377.08,16286.0,360.8886,361.2044,360.5729,360.8312,16286.0
2022-01-06 14:50:00,377.1,377.24,376.61,376.68,16353.0,360.8504,360.9843,360.3815,360.4485,16353.0
2022-01-06 15:00:00,376.72,376.9,376.02,376.17,22532.0,360.4867,360.659,359.8169,359.9604,22532.0
2022-01-06 15:10:00,376.2,376.61,375.84,376.06,18869.0,359.9891,360.3815,359.6447,359.8552,18869.0
2022-01-06 15:20:00,376.14,376.75,376.02,376.48,24477.0,359.9317,360.5154,359.8169,360.2571,24477.0
2022-01-06 15:30:00,376.44,376.88,375.81,376.22,51447.0,360.2188,360.6398,359.6159,360.0083,51447.0
2022-01-06 15:40:00,376.29,377.4,376.22,376.51,41976.0,360.0753,361.1374,360.0083,360.2858,41976.0
2022-01-06 15:50:00,376.45,376.9,376.08,376.21,116150.0,360.2284,360.659,359.8743,359.9987,116150.0
2022-01-07 09:30:00,376.87,379.2,376.68,377.97,55205.0,360.6303,362.8599,360.4485,361.6829,55205.0
2022-01-07 09:40:00,377.72,380.0,377.02,379.76,31230.0,361.4436,363.6254,360.7738,363.3957,31230.0
2022-01-07 09:50:00,379.97,380.4,377.49,378.79,29110.0,363.5967,364.0082,361.2236,362.4675,29110.0
2022-01-07 10:00:00,378.74,379.47,378.34,379.37,21750.0,362.4197,363.1182,362.0369,363.0225,21750.0
2022-01-07 10:10:00,379.21,379.33,378.0,378.17,27366.0,362.8694,362.9843,361.7116,361.8742,27366.0
2022-01-07 10:20:00,378.19,380.16,377.88,379.66,23573.0,361.8934,363.7785,361.5967,363.3,23573.0
2022-01-07 10:30:00,379.53,379.8,378.41,378.46,13970.0,363.1756,363.434,362.1039,362.1518,13970.0
2022-01-07 10:40:00,378.21,378.96,378.0,378.4,24293.0,361.9125,362.6302,361.7116,362.0943,24293.0
2022-01-07 10:50:00,378.44,378.9,376.86,378.47,25979.0,362.1326,362.5728,360.6207,362.1613,25979.0
2022-01-07 11:00:00,378.66,379.17,377.36,378.57,19732.0,362.3431,362.8312,361.0992,362.257,19732.0
2022-01-07 11:10:00,378.61,379.73,378.52,379.53,21829.0,362.2953,363.367,362.2092,363.1756,21829.0
2022-01-07 11:20:00,379.51,381.37,379.23,380.93,34330.0,363.1565,364.9364,362.8886,364.5153,34330.0
2022-01-07 11:30:00,380.9,381.05,380.58,380.96,23694.0,364.4866,364.6301,364.1804,364.544,23694.0
2022-01-07 11:40:00,380.96,381.72,380.88,381.41,19400.0,364.544,365.2713,364.4675,364.9746,19400.0
2022-01-07 11:50:00,381.32,381.92,381.23,381.48,13104.0,364.8885,365.4627,364.8024,365.0416,13104.0
2022-01-07 12:00:00,381.41,381.64,380.97,381.1,19856.0,364.9746,365.1947,364.5536,364.678,19856.0
2022-01-07 12:10:00,381.2,381.83,381.06,381.51,16337.0,364.7737,365.3765,364.6397,365.0703,16337.0
2022-01-07 12:20:00,381.45,381.71,380.83,381.71,13546.0,365.0129,365.2617,364.4196,365.2617,13546.0
2022-01-07 12:30:00,381.57,381.68,380.9,381.05,10265.0,365.1277,365.233,364.4866,364.6301,10265.0
2022-01-07 12:40:00,381.08,381.11,380.63,381.0,15707.0,364.6589,364.6876,364.2282,364.5823,15707.0
2022-01-07 12:50:00,381.14,381.37,380.97,381.34,14652.0,364.7163,364.9364,364.5536,364.9077,14652.0
2022-01-07 13:00:00,381.37,381.87,381.01,381.87,13068.0,364.9364,365.4148,364.5919,365.4148,13068.0
2022-01-07 13:10:00,381.91,382.0,381.24,381.5,37133.0,365.4531,365.5392,364.812,365.0608,37133.0
2022-01-07 13:20:00,381.58,381.97,380.97,381.16,10929.0,365.1373,365.5105,364.5536,364.7354,10929.0
2022-01-07 13:30:00,381.0,381.14,380.09,380.1,15671.0,364.5823,364.7163,363.7115,363.7211,15671.0
2022-01-07 13:40:00,380.01,380.5,379.94,380.16,15786.0,363.635,364.1038,363.568,363.7785,15786.0
2022-01-07 13:50:00,380.01,381.05,380.0,380.59,10465.0,363.635,364.6301,363.6254,364.19,10465.0
2022-01-07 14:00:00,380.68,381.0,380.43,380.63,10404.0,364.2761,364.5823,364.0369,364.2282,10404.0
2022-01-07 14:10:00,380.58,380.88,380.37,380.69,9999.0,364.1804,364.4675,363.9794,364.2857,9999.0
2022-01-07 14:20:00,380.57,381.38,380.57,381.3,28173.0,364.1708,364.9459,364.1708,364.8694,28173.0
2022-01-07 14:30:00,381.32,381.38,380.21,380.75,16815.0,364.8885,364.9459,363.8263,364.3431,16815.0
2022-01-07 14:40:00,380.63,380.75,380.26,380.39,8536.0,364.2282,364.3431,363.8742,363.9986,8536.0
2022-01-07 14:50:00,380.31,380.55,380.13,380.26,8265.0,363.922,364.1517,363.7498,363.8742,8265.0
2022-01-07 15:00:00,380.29,380.55,380.06,380.25,15597.0,363.9029,364.1517,363.6828,363.8646,15597.0
2022-01-07 15:10:00,380.25,380.38,380.0,380.23,16786.0,363.8646,363.989,363.6254,363.8455,16786.0
2022-01-07 15:20:00,380.25,380.38,379.15,379.76,29497.0,363.8646,363.989,362.812,363.3957,29497.0
2022-01-07 15:30:00,379.75,380.39,379.37,380.18,34402.0,363.3862,363.9986,363.0225,363.7976,34402.0
2022-01-07 15:40:00,380.24,380.31,379.7,379.72,43286.0,363.8551,363.922,363.3383,363.3575,43286.0
2022-01-07 15:50:00,379.62,379.81,378.43,378.47,101151.0,363.2618,363.4436,362.123,362.1613,101151.0
2022-01-10 09:30:00,381.27,384.67,381.01,384.5,106192.0,364.8407,368.0942,364.5919,367.9315,106192.0
2022-01-10 09:40:00,384.6,385.89,382.8,383.51,95846.0,368.0272,369.2616,366.3047,366.9841,95846.0
2022-01-10 09:50:00,383.55,384.37,379.41,379.73,51895.0,367.0224,367.8071,363.0608,363.367,51895.0
2022-01-10 10:00:00,379.18,381.36,378.1,381.36,36599.0,362.8407,364.9268,361.8073,364.9268,36599.0
2022-01-10 10:10:00,381.15,381.4,377.92,378.18,59094.0,364.7258,364.9651,361.635,361.8838,59094.0
2022-01-10 10:20:00,378.15,379.47,378.15,379.18,27019.0,361.8551,363.1182,361.8551,362.8407,27019.0
2022-01-10 10:30:00,379.0,380.84,378.64,378.87,21047.0,362.6685,364.4292,362.324,362.5441,21047.0
2022-01-10 10:40:00,378.89,379.12,376.71,376.8,49138.0,362.5632,362.7833,360.4772,360.5633,49138.0
2022-01-10 10:50:00,376.8,378.55,376.77,378.03,20260.0,360.5633,362.2379,360.5346,361.7403,20260.0
2022-01-10 11:00:00,377.72,377.89,376.46,376.88,14838.0,361.4436,361.6063,360.2379,360.6398,14838.0
2022-01-10 11:10:00,376.96,378.18,376.88,377.53,14909.0,360.7164,361.8838,360.6398,361.2618,14909.0
2022-01-10 11:20:00,377.52,378.37,377.21,378.09,11902.0,361.2523,362.0656,360.9556,361.7977,11902.0
2022-01-10 11:30:00,378.06,378.29,376.25,376.43,13254.0,361.769,361.9891,360.037,360.2092,13254.0
2022-01-10 11:40:00,376.3,377.98,375.6,376.9,35317.0,360.0848,361.6924,359.415,360.659,35317.0
2022-01-10 11:50:00,376.8,376.9,376.02,376.47,15748.0,360.5633,360.659,359.8169,360.2475,15748.0
2022-01-10 12:00:00,376.5,376.75,374.53,374.63,25991.0,360.2762,360.5154,358.3911,358.4868,25991.0
2022-01-10 12:10:00,374.58,375.52,374.58,375.14,14639.0,358.4389,359.3384,358.4389,358.9748,14639.0
2022-01-10 12:20:00,375.07,375.35,374.77,375.02,14402.0,358.9078,359.1758,358.6208,358.86,14402.0
2022-01-10 12:30:00,374.92,374.92,373.99,374.03,10183.0,358.7643,358.7643,357.8744,357.9126,10183.0
2022-01-10 12:40:00,374.19,375.33,374.09,375.04,17066.0,358.0658,359.1566,357.9701,358.8791,17066.0
2022-01-10 12:50:00,375.12,376.4,375.12,375.97,22772.0,358.9557,360.1805,358.9557,359.769,22772.0
2022-01-10 13:00:00,375.93,376.32,375.54,375.78,7762.0,359.7308,360.104,359.3576,359.5872,7762.0
2022-01-10 13:10:00,376.09,376.24,375.68,375.76,8936.0,359.8839,360.0274,359.4915,359.5681,8936.0
2022-01-10 13:20:00,375.92,376.82,375.6,376.66,12190.0,359.7212,360.5824,359.415,360.4293,12190.0
2022-01-10 13:30:00,376.72,376.98,376.43,376.53,10315.0,360.4867,360.7355,360.2092,360.3049,10315.0
2022-01-10 13:40:00,376.6,378.94,376.6,378.73,26864.0,360.3719,362.6111,360.3719,362.4101,26864.0
2022-01-10 13:50:00,378.6,379.34,378.33,378.67,22498.0,362.2857,362.9938,362.0274,362.3527,22498.0
2022-01-10 14:00:00,378.68,379.88,378.53,379.47,16490.0,362.3623,363.5106,362.2187,363.1182,16490.0
2022-01-10 14:10:00,379.49,380.63,379.48,380.63,22079.0,363.1374,364.2282,363.1278,364.2282,22079.0
2022-01-10 14:20:00,380.38,380.49,379.87,380.44,18276.0,363.989,364.0943,363.501,364.0464,18276.0
2022-01-10 14:30:00,380.37,381.04,380.17,380.94,24340.0,363.9794,364.6206,363.7881,364.5249,24340.0
2022-01-10 14:40:00,381.0,381.31,380.89,380.97,37150.0,364.5823,364.8789,364.477,364.5536,37150.0
2022-01-10 14:50:00,380.88,380.97,379.44,380.19,25351.0,364.4675,364.5536,363.0895,363.8072,25351.0
2022-01-10 15:00:00,380.12,380.43,378.55,379.04,14255.0,363.7402,364.0369,362.2379,362.7068,14255.0
2022-01-10 15:10:00,379.12,380.0,378.98,379.52,26823.0,362.7833,363.6254,362.6493,363.1661,26823.0
2022-01-10 15:20:00,379.46,379.82,378.93,379.15,23970.0,363.1087,363.4531,362.6015,362.812,23970.0
2022-01-10 15:30:00,379.22,379.35,378.48,378.6,33897.0,362.879,363.0034,362.1709,362.2857,33897.0
2022-01-10 15:40:00,378.68,378.81,377.45,378.27,44608.0,362.3623,362.4867,361.1853,361.9699,44608.0
2022-01-10 15:50:00,378.38,379.97,378.27,379.87,90613.0,362.0752,363.5967,361.9699,363.501,90613.0
2022-01-11 09:30:00,382.88,383.53,377.71,377.71,58224.0,366.3813,367.0033,361.4341,361.4341,58224.0
2022-01-11 09:40:00,377.44,378.12,376.02,377.1,29292.0,361.1757,361.8264,359.8169,360.8504,29292.0
2022-01-11 09:50:00,376.77,378.78,376.63,377.08,15650.0,360.5346,362.458,360.4006,360.8312,15650.0
2022-01-11 10:00:00,376.77,378.33,376.43,376.69,18544.0,360.5346,362.0274,360.2092,360.458,18544.0
2022-01-11 10:10:00,376.82,377.35,375.74,376.41,9210.0,360.5824,361.0896,359.549,360.1901,9210.0
2022-01-11 10:20:00,376.55,377.31,376.18,377.29,14116.0,360.3241,361.0513,359.97,361.0322,14116.0
2022-01-11 10:30:00,377.29,377.56,376.11,377.29,14231.0,361.0322,361.2905,359.903,361.0322,14231.0
2022-01-11 10:40:00,377.05,377.22,376.29,376.33,9884.0,360.8025,360.9652,360.0753,360.1135,9884.0
2022-01-11 10:50:00,376.32,378.2,376.13,378.07,7365.0,360.104,361.903,359.9222,361.7786,7365.0
2022-01-11 11:00:00,377.85,378.19,377.44,377.79,13542.0,361.568,361.8934,361.1757,361.5106,13542.0
2022-01-11 11:10:00,377.99,378.08,377.55,377.58,12974.0,361.702,361.7881,361.281,361.3097,12974.0
2022-01-11 11:20:00,377.59,379.02,377.58,378.79,19548.0,361.3192,362.6876,361.3097,362.4675,19548.0
2022-01-11 11:30:00,378.78,379.86,378.69,379.74,14749.0,362.458,363.4914,362.3718,363.3766,14749.0
2022-01-11 11:40:00,379.74,380.0,377.55,377.56,15657.0,363.3766,363.6254,361.281,361.2905,15657.0
2022-01-11 11:50:00,377.67,377.94,377.1,377.1,13668.0,361.3958,361.6542,360.8504,360.8504,13668.0
2022-01-11 12:00:00,377.22,377.51,377.0,377.34,3348.0,360.9652,361.2427,360.7547,361.08,3348.0
2022-01-11 12:10:00,377.46,377.92,377.46,377.71,3572.0,361.1948,361.635,361.1948,361.4341,3572.0
2022-01-11 12:20:00,377.63,378.02,377.21,377.21,6430.0,361.3575,361.7307,360.9556,360.9556,6430.0
2022-01-11 12:30:00,377.27,377.88,377.18,377.84,5221.0,361.013,361.5967,360.9269,361.5585,5221.0
2022-01-11 12:40:00,377.78,379.31,377.78,379.11,6335.0,361.5011,362.9651,361.5011,362.7737,6335.0
2022-01-11 12:50:00,379.3,379.64,379.23,379.41,8328.0,362.9556,363.2809,362.8886,363.0608,8328.0
2022-01-11 13:00:00,379.43,379.81,378.87,379.38,4968.0,363.08,363.4436,362.5441,363.0321,4968.0
2022-01-11 13:10:00,379.38,379.62,379.15,379.52,5080.0,363.0321,363.2618,362.812,363.1661,5080.0
2022-01-11 13:20:00,379.4,381.31,379.4,380.67,22847.0,363.0512,364.8789,363.0512,364.2665,22847.0
2022-01-11 13:30:00,380.69,380.96,380.23,380.79,5608.0,364.2857,364.544,363.8455,364.3814,5608.0
2022-01-11 13:40:00,380.77,380.77,380.62,380.73,4584.0,364.3622,364.3622,364.2187,364.3239,4584.0
2022-01-11 13:50:00,380.65,380.82,380.2,380.44,10880.0,364.2474,364.4101,363.8168,364.0464,10880.0
2022-01-11 14:00:00,380.4,380.92,380.16,380.75,10683.0,364.0082,364.5057,363.7785,364.3431,10683.0
2022-01-11 14:10:00,380.67,380.95,380.53,380.82,4866.0,364.2665,364.5345,364.1326,364.4101,4866.0
2022-01-11 14:20:00,380.96,381.0,380.36,380.93,8067.0,364.544,364.5823,363.9699,364.5153,8067.0
2022-01-11 14:30:00,380.89,381.49,380.89,381.36,8171.0,364.477,365.0512,364.477,364.9268,8171.0
2022-01-11 14:40:00,381.24,381.98,381.19,381.93,12334.0,364.812,365.5201,364.7641,365.4722,12334.0
2022-01-11 14:50:00,381.81,381.93,380.81,381.01,14634.0,365.3574,365.4722,364.4005,364.5919,14634.0
2022-01-11 15:00:00,381.05,381.2,380.52,380.56,14132.0,364.6301,364.7737,364.123,364.1613,14132.0
2022-01-11 15:10:00,380.54,381.67,380.14,381.57,19155.0,364.1421,365.2234,363.7594,365.1277,19155.0
2022-01-11 15:20:00,381.56,381.92,381.46,381.84,16057.0,365.1182,365.4627,365.0225,365.3861,16057.0
2022-01-11 15:30:00,381.86,381.88,380.64,380.88,23999.0,365.4052,365.4244,364.2378,364.4675,23999.0
2022-01-11 15:40:00,380.89,381.14,380.83,380.99,35627.0,364.477,364.7163,364.4196,364.5727,35627.0
2022-01-11 15:50:00,380.91,381.02,380.28,380.7,76232.0,364.4962,364.6014,363.8933,364.2952,76232.0
2022-01-12 09:30:00,382.3,383.86,376.73,378.82,68328.0,365.8263,367.3191,360.4963,362.4962,68328.0
2022-01-12 09:40:00,379.35,382.1,378.58,382.05,28051.0,363.0034,365.6349,362.2666,365.5871,28051.0
2022-01-12 09:50:00,382.29,382.35,380.89,381.8,13947.0,365.8167,365.8741,364.477,365.3478,13947.0
2022-01-12 10:00:00,381.89,381.99,379.53,380.1,17501.0,365.434,365.5296,363.1756,363.7211,17501.0
2022-01-12 10:10:00,380.07,380.22,378.78,378.9,11446.0,363.6924,363.8359,362.458,362.5728,11446.0
2022-01-12 10:20:00,378.63,378.89,376.0,376.31,24558.0,362.3144,362.5632,359.7978,360.0944,24558.0
2022-01-12 10:30:00,376.79,377.28,376.0,376.05,44868.0,360.5537,361.0226,359.7978,359.8456,44868.0
2022-01-12 10:40:00,376.23,376.5,375.0,375.9,23805.0,360.0178,360.2762,358.8408,359.7021,23805.0
2022-01-12 10:50:00,375.91,376.87,375.53,376.13,20317.0,359.7116,360.6303,359.348,359.9222,20317.0
2022-01-12 11:00:00,376.22,376.52,372.52,373.07,38390.0,360.0083,360.2953,356.4677,356.994,38390.0
2022-01-12 11:10:00,373.48,374.47,373.03,374.42,18501.0,357.3863,358.3337,356.9557,358.2858,18501.0
2022-01-12 11:20:00,374.62,375.9,374.51,375.67,11112.0,358.4772,359.7021,358.372,359.482,11112.0
2022-01-12 11:30:00,375.88,376.62,375.81,376.28,16090.0,359.6829,360.391,359.6159,360.0657,16090.0
2022-01-12 11:40:00,376.24,376.24,375.56,376.07,8314.0,360.0274,360.0274,359.3767,359.8647,8314.0
2022-01-12 11:50:00,376.0,376.63,375.85,376.2,9766.0,359.7978,360.4006,359.6542,359.9891,9766.0
2022-01-12 12:00:00,375.99,376.61,375.55,375.82,15759.0,359.7882,360.3815,359.3671,359.6255,15759.0
2022-01-12 12:10:00,376.04,376.42,375.42,376.42,10939.0,359.836,360.1997,359.2427,360.1997,10939.0
2022-01-12 12:20:00,376.48,376.48,376.09,376.31,6508.0,360.2571,360.2571,359.8839,360.0944,6508.0
2022-01-12 12:30:00,376.2,377.04,375.94,376.16,15271.0,359.9891,360.7929,359.7403,359.9509,15271.0
2022-01-12 12:40:00,376.22,376.7,376.12,376.58,8875.0,360.0083,360.4676,359.9126,360.3528,8875.0
2022-01-12 12:50:00,376.69,377.87,376.61,377.87,12731.0,360.458,361.5872,360.3815,361.5872,12731.0
2022-01-12 13:00:00,377.82,377.82,376.74,377.54,9109.0,361.5393,361.5393,360.5059,361.2714,9109.0
2022-01-12 13:10:00,377.62,377.64,377.05,377.23,8903.0,361.3479,361.3671,360.8025,360.9748,8903.0
2022-01-12 13:20:00,377.32,377.74,377.03,377.52,4025.0,361.0609,361.4628,360.7834,361.2523,4025.0
2022-01-12 13:30:00,377.4,377.77,376.96,377.19,9916.0,361.1374,361.4915,360.7164,360.9365,9916.0
2022-01-12 13:40:00,377.29,377.83,377.29,377.51,6152.0,361.0322,361.5489,361.0322,361.2427,6152.0
2022-01-12 13:50:00,377.31,377.49,376.79,376.79,3669.0,361.0513,361.2236,360.5537,360.5537,3669.0
2022-01-12 14:00:00,376.46,376.94,376.33,376.5,5386.0,360.2379,360.6973,360.1135,360.2762,5386.0
2022-01-12 14:10:00,376.6,377.46,376.4,377.03,16584.0,360.3719,361.1948,360.1805,360.7834,16584.0
2022-01-12 14:20:00,376.92,377.47,376.91,377.42,4590.0,360.6781,361.2044,360.6685,361.1566,4590.0
2022-01-12 14:30:00,377.45,377.54,377.12,377.51,5896.0,361.1853,361.2714,360.8695,361.2427,5896.0
2022-01-12 14:40:00,377.32,377.32,375.54,375.65,14424.0,361.0609,361.0609,359.3576,359.4628,14424.0
2022-01-12 14:50:00,375.64,376.56,375.61,376.4,18169.0,359.4533,360.3336,359.4246,360.1805,18169.0
2022-01-12 15:00:00,376.51,376.51,375.16,375.2,10541.0,360.2858,360.2858,358.994,359.0322,10541.0
2022-01-12 15:10:00,375.27,377.0,375.13,376.83,20121.0,359.0992,360.7547,358.9652,360.592,20121.0
2022-01-12 15:20:00,376.92,377.15,376.67,376.76,13608.0,360.6781,360.8982,360.4389,360.525,13608.0
2022-01-12 15:30:00,376.76,377.18,376.47,376.72,22417.0,360.525,360.9269,360.2475,360.4867,22417.0
2022-01-12 15:40:00,376.86,377.29,376.6,377.15,23232.0,360.6207,361.0322,360.3719,360.8982,23232.0
2022-01-12 15:50:00,377.18,377.62,375.84,376.26,117280.0,360.9269,361.3479,359.6447,360.0466,117280.0
2022-01-13 09:30:00,378.68,382.15,378.57,382.15,45846.0,362.3623,365.6827,362.257,365.6827,45846.0
2022-01-13 09:40:00,382.5,382.5,380.17,381.83,18426.0,366.0177,366.0177,363.7881,365.3765,18426.0
2022-01-13 09:50:00,382.27,382.41,380.28,380.77,18521.0,365.7976,365.9315,363.8933,364.3622,18521.0
2022-01-13 10:00:00,380.68,381.35,379.75,380.65,30302.0,364.2761,364.9172,363.3862,364.2474,30302.0
2022-01-13 10:10:00,380.76,381.15,378.88,379.33,9950.0,364.3526,364.7258,362.5537,362.9843,9950.0
2022-01-13 10:20:00,379.41,382.5,379.41,381.22,26268.0,363.0608,366.0177,363.0608,364.7928,26268.0
2022-01-13 10:30:00,381.2,382.45,379.27,380.02,23535.0,364.7737,365.9698,362.9268,363.6445,23535.0
2022-01-13 10:40:00,380.54,381.95,379.95,381.1,17630.0,364.1421,365.4914,363.5775,364.678,17630.0
2022-01-13 10:50:00,380.56,382.31,379.84,381.62,15425.0,364.1613,365.8359,363.4723,365.1756,15425.0
2022-01-13 11:00:00,381.35,381.64,380.16,381.18,21984.0,364.9172,365.1947,363.7785,364.7545,21984.0
2022-01-13 11:10:00,381.05,381.66,380.52,381.18,9156.0,364.6301,365.2139,364.123,364.7545,9156.0
2022-01-13 11:20:00,381.23,383.0,381.14,382.69,18108.0,364.8024,366.4961,364.7163,366.1995,18108.0
2022-01-13 11:30:00,382.83,383.1,382.29,382.6,10513.0,366.3334,366.5918,365.8167,366.1134,10513.0
2022-01-13 11:40:00,382.73,383.66,382.64,383.64,30119.0,366.2378,367.1277,366.1516,367.1085,30119.0
2022-01-13 11:50:00,383.6,384.2,383.15,383.63,22458.0,367.0703,367.6444,366.6397,367.099,22458.0
2022-01-13 12:00:00,383.58,383.78,382.55,383.12,21634.0,367.0511,367.2425,366.0655,366.6109,21634.0
2022-01-13 12:10:00,383.18,383.2,381.26,381.37,14104.0,366.6684,366.6875,364.8311,364.9364,14104.0
2022-01-13 12:20:00,381.51,381.51,380.12,380.62,16483.0,365.0703,365.0703,363.7402,364.2187,16483.0
2022-01-13 12:30:00,380.5,381.35,380.26,380.81,12549.0,364.1038,364.9172,363.8742,364.4005,12549.0
2022-01-13 12:40:00,380.69,381.2,380.23,380.23,13276.0,364.2857,364.7737,363.8455,363.8455,13276.0
2022-01-13 12:50:00,380.18,380.46,379.67,380.42,5983.0,363.7976,364.0656,363.3096,364.0273,5983.0
2022-01-13 13:00:00,380.37,380.58,379.85,380.38,5315.0,363.9794,364.1804,363.4819,363.989,5315.0
2022-01-13 13:10:00,380.69,381.08,380.33,380.42,5823.0,364.2857,364.6589,363.9412,364.0273,5823.0
2022-01-13 13:20:00,380.36,381.37,380.35,381.37,8573.0,363.9699,364.9364,363.9603,364.9364,8573.0
2022-01-13 13:30:00,381.2,381.72,380.91,381.53,24710.0,364.7737,365.2713,364.4962,365.0895,24710.0
2022-01-13 13:40:00,381.3,381.69,381.03,381.62,5868.0,364.8694,365.2426,364.611,365.1756,5868.0
2022-01-13 13:50:00,381.55,381.71,381.16,381.43,4361.0,365.1086,365.2617,364.7354,364.9938,4361.0
2022-01-13 14:00:00,381.44,382.19,381.44,382.1,7426.0,365.0033,365.721,365.0033,365.6349,7426.0
2022-01-13 14:10:00,382.19,382.19,380.38,380.61,10204.0,365.721,365.721,363.989,364.2091,10204.0
2022-01-13 14:20:00,380.44,380.76,380.3,380.3,6467.0,364.0464,364.3526,363.9125,363.9125,6467.0
2022-01-13 14:30:00,380.23,380.49,379.87,379.87,6987.0,363.8455,364.0943,363.501,363.501,6987.0
2022-01-13 14:40:00,380.14,380.26,379.75,379.75,16271.0,363.7594,363.8742,363.3862,363.3862,16271.0
2022-01-13 14:50:00,379.68,380.97,379.68,380.97,8768.0,363.3192,364.5536,363.3192,364.5536,8768.0
2022-01-13 15:00:00,380.91,380.98,380.14,380.37,12922.0,364.4962,364.5632,363.7594,363.9794,12922.0
2022-01-13 15:10:00,380.36,380.68,379.94,380.58,13142.0,363.9699,364.2761,363.568,364.1804,13142.0
2022-01-13 15:20:00,380.68,381.06,380.39,380.99,13410.0,364.2761,364.6397,363.9986,364.5727,13410.0
2022-01-13 15:30:00,381.07,381.17,380.39,380.39,29772.0,364.6493,364.745,363.9986,363.9986,29772.0
2022-01-13 15:40:00,380.41,380.55,379.4,379.49,24095.0,364.0177,364.1517,363.0512,363.1374,24095.0
2022-01-13 15:50:00,379.57,380.99,379.57,380.54,89941.0,363.2139,364.5727,363.2139,364.1421,89941.0
2022-01-14 09:30:00,376.66,377.99,374.23,377.02,52362.0,360.4293,361.702,358.104,360.7738,52362.0
2022-01-14 09:40:00,377.1,377.26,375.64,376.55,22634.0,360.8504,361.0035,359.4533,360.3241,22634.0
2022-01-14 09:50:00,376.45,377.98,375.89,376.71,23816.0,360.2284,361.6924,359.6925,360.4772,23816.0
2022-01-14 10:00:00,376.9,377.7,375.89,377.49,13176.0,360.659,361.4245,359.6925,361.2236,13176.0
2022-01-14 10:10:00,377.32,377.61,376.74,377.41,15853.0,361.0609,361.3384,360.5059,361.147,15853.0
2022-01-14 10:20:00,377.7,377.7,374.86,375.34,13688.0,361.4245,361.4245,358.7069,359.1662,13688.0
2022-01-14 10:30:00,374.91,377.8,374.62,377.03,20862.0,358.7547,361.5202,358.4772,360.7834,20862.0
2022-01-14 10:40:00,376.84,377.62,376.42,377.19,12153.0,360.6016,361.3479,360.1997,360.9365,12153.0
2022-01-14 10:50:00,376.89,376.89,375.39,375.88,12365.0,360.6494,360.6494,359.214,359.6829,12365.0
2022-01-14 11:00:00,375.75,376.63,375.75,376.17,16718.0,359.5585,360.4006,359.5585,359.9604,16718.0
2022-01-14 11:10:00,376.0,376.12,374.79,374.8,10778.0,359.7978,359.9126,358.6399,358.6495,10778.0
2022-01-14 11:20:00,375.03,375.81,374.64,375.15,15729.0,358.8696,359.6159,358.4964,358.9844,15729.0
2022-01-14 11:30:00,375.08,376.62,375.08,376.53,10511.0,358.9174,360.391,358.9174,360.3049,10511.0
2022-01-14 11:40:00,376.61,377.25,376.13,377.25,13293.0,360.3815,360.9939,359.9222,360.9939,13293.0
2022-01-14 11:50:00,377.29,377.38,376.14,377.38,7576.0,361.0322,361.1183,359.9317,361.1183,7576.0
2022-01-14 12:00:00,377.38,377.78,376.79,377.06,26837.0,361.1183,361.5011,360.5537,360.8121,26837.0
2022-01-14 12:10:00,377.04,377.67,376.94,376.95,20170.0,360.7929,361.3958,360.6973,360.7068,20170.0
2022-01-14 12:20:00,376.83,377.04,376.53,376.76,6392.0,360.592,360.7929,360.3049,360.525,6392.0
2022-01-14 12:30:00,376.71,376.96,376.41,376.53,5449.0,360.4772,360.7164,360.1901,360.3049,5449.0
2022-01-14 12:40:00,376.53,376.61,375.2,375.28,19946.0,360.3049,360.3815,359.0322,359.1088,19946.0
2022-01-14 12:50:00,375.18,375.28,374.63,374.68,8439.0,359.0131,359.1088,358.4868,358.5346,8439.0
2022-01-14 13:00:00,374.62,375.34,374.29,374.66,11125.0,358.4772,359.1662,358.1614,358.5155,11125.0
2022-01-14 13:10:00,374.69,374.91,374.37,374.67,11242.0,358.5442,358.7547,358.238,358.5251,11242.0
2022-01-14 13:20:00,374.67,374.67,373.49,373.87,17668.0,358.5251,358.5251,357.3959,357.7595,17668.0
2022-01-14 13:30:00,373.71,374.15,373.67,373.83,8770.0,357.6064,358.0275,357.5682,357.7213,8770.0
2022-01-14 13:40:00,373.81,374.83,373.81,374.81,11065.0,357.7021,358.6782,357.7021,358.659,11065.0
2022-01-14 13:50:00,374.82,375.77,374.7,375.6,8274.0,358.6686,359.5777,358.5538,359.415,8274.0
2022-01-14 14:00:00,375.64,375.77,374.97,375.33,11162.0,359.4533,359.5777,358.8121,359.1566,11162.0
2022-01-14 14:10:00,375.11,375.78,374.99,375.78,4784.0,358.9461,359.5872,358.8313,359.5872,4784.0
2022-01-14 14:20:00,375.82,375.84,375.23,375.47,3752.0,359.6255,359.6447,359.0609,359.2906,3752.0
2022-01-14 14:30:00,375.41,376.77,375.41,376.57,6114.0,359.2332,360.5346,359.2332,360.3432,6114.0
2022-01-14 14:40:00,376.57,376.82,376.36,376.82,7496.0,360.3432,360.5824,360.1422,360.5824,7496.0
2022-01-14 14:50:00,376.86,377.31,376.86,377.01,6733.0,360.6207,361.0513,360.6207,360.7642,6733.0
2022-01-14 15:00:00,376.78,377.2,376.55,377.05,5787.0,360.5441,360.946,360.3241,360.8025,5787.0
2022-01-14 15:10:00,377.17,378.58,377.02,378.38,18845.0,360.9173,362.2666,360.7738,362.0752,18845.0
2022-01-14 15:20:00,378.33,379.15,378.11,378.25,18714.0,362.0274,362.812,361.8168,361.9508,18714.0
2022-01-14 15:30:00,378.25,378.67,377.85,378.23,22288.0,361.9508,362.3527,361.568,361.9317,22288.0
2022-01-14 15:40:00,378.29,379.37,378.12,378.99,24438.0,361.9891,363.0225,361.8264,362.6589,24438.0
2022-01-14 15:50:00,379.19,380.08,378.91,379.42,86856.0,362.8503,363.7019,362.5824,363.0704,86856.0
2022-01-18 09:30:00,380.64,384.15,379.5,379.95,92650.0,364.2378,367.5966,363.1469,363.5775,92650.0
2022-01-18 09:40:00,379.66,383.71,379.66,383.41,46352.0,363.3,367.1755,363.3,366.8885,46352.0
2022-01-18 09:50:00,383.23,384.24,382.42,384.0,42753.0,366.7162,367.6827,365.9411,367.453,42753.0
2022-01-18 10:00:00,383.74,384.17,382.31,383.0,36016.0,367.2042,367.6157,365.8359,366.4961,36016.0
2022-01-18 10:10:00,383.04,384.01,382.73,383.22,31195.0,366.5344,367.4626,366.2378,366.7066,31195.0
2022-01-18 10:20:00,383.35,383.37,381.8,382.63,24941.0,366.831,366.8502,365.3478,366.1421,24941.0
2022-01-18 10:30:00,382.8,383.87,382.36,383.6,22839.0,366.3047,367.3286,365.8837,367.0703,22839.0
2022-01-18 10:40:00,383.56,384.79,383.02,384.05,50192.0,367.032,368.209,366.5153,367.5009,50192.0
2022-01-18 10:50:00,383.98,385.13,383.57,385.11,127383.0,367.4339,368.5343,367.0416,368.5152,127383.0
2022-01-18 11:00:00,385.15,388.0,385.1,387.0,90650.0,368.5535,371.2807,368.5056,370.3238,90650.0
2022-01-18 11:10:00,387.11,387.19,386.04,386.45,30983.0,370.429,370.5056,369.4051,369.7975,30983.0
2022-01-18 11:20:00,386.31,386.56,384.35,384.65,19007.0,369.6635,369.9027,367.7879,368.075,19007.0
2022-01-18 11:30:00,384.55,384.6,382.2,383.59,30594.0,367.9793,368.0272,365.7306,367.0607,30594.0
2022-01-18 11:40:00,383.55,385.7,383.35,385.6,29222.0,367.0224,369.0798,366.831,368.9841,29222.0
2022-01-18 11:50:00,385.51,386.31,385.08,386.16,26717.0,368.898,369.6635,368.4865,369.52,26717.0
2022-01-18 12:00:00,386.11,386.44,384.51,385.08,26139.0,369.4721,369.7879,367.9411,368.4865,26139.0
2022-01-18 12:10:00,384.97,385.85,384.65,384.81,41142.0,368.3812,369.2233,368.075,368.2281,41142.0
2022-01-18 12:20:00,384.62,385.22,384.12,384.13,45478.0,368.0463,368.6205,367.5679,367.5774,45478.0
2022-01-18 12:30:00,384.22,384.84,383.74,384.16,68263.0,367.6635,368.2568,367.2042,367.6061,68263.0
2022-01-18 12:40:00,384.07,384.36,383.03,383.13,15093.0,367.52,367.7975,366.5248,366.6205,15093.0
2022-01-18 12:50:00,383.0,383.34,382.21,382.21,15303.0,366.4961,366.8215,365.7402,365.7402,15303.0
2022-01-18 13:00:00,382.21,382.37,381.25,381.85,16755.0,365.7402,365.8933,364.8215,365.3957,16755.0
2022-01-18 13:10:00,381.83,382.74,381.73,382.46,13304.0,365.3765,366.2473,365.2808,365.9794,13304.0
2022-01-18 13:20:00,382.38,382.4,380.44,380.62,24476.0,365.9028,365.922,364.0464,364.2187,24476.0
2022-01-18 13:30:00,380.63,380.93,379.83,380.19,37752.0,364.2282,364.5153,363.4627,363.8072,37752.0
2022-01-18 13:40:00,380.19,381.43,380.17,381.24,34125.0,363.8072,364.9938,363.7881,364.812,34125.0
2022-01-18 13:50:00,381.23,381.68,380.45,380.69,21167.0,364.8024,365.233,364.056,364.2857,21167.0
2022-01-18 14:00:00,380.65,381.59,380.47,380.6,15817.0,364.2474,365.1469,364.0751,364.1995,15817.0
2022-01-18 14:10:00,380.61,380.9,380.44,380.6,24087.0,364.2091,364.4866,364.0464,364.1995,24087.0
2022-01-18 14:20:00,380.6,380.65,379.8,380.5,29304.0,364.1995,364.2474,363.434,364.1038,29304.0
2022-01-18 14:30:00,380.5,382.6,380.5,382.55,48185.0,364.1038,366.1134,364.1038,366.0655,48185.0
2022-01-18 14:40:00,382.46,383.45,382.38,383.09,18840.0,365.9794,366.9267,365.9028,366.5822,18840.0
2022-01-18 14:50:00,383.16,383.81,383.16,383.38,17187.0,366.6492,367.2712,366.6492,366.8597,17187.0
2022-01-18 15:00:00,383.46,383.77,382.81,382.84,18792.0,366.9363,367.2329,366.3143,366.343,18792.0
2022-01-18 15:10:00,382.87,383.15,381.87,382.28,14796.0,366.3717,366.6397,365.4148,365.8071,14796.0
2022-01-18 15:20:00,382.18,382.9,382.02,382.9,20382.0,365.7115,366.4004,365.5583,366.4004,20382.0
2022-01-18 15:30:00,382.82,383.15,382.45,382.89,28939.0,366.3239,366.6397,365.9698,366.3909,28939.0
2022-01-18 15:40:00,383.13,383.18,382.3,382.94,40747.0,366.6205,366.6684,365.8263,366.4387,40747.0
2022-01-18 15:50:00,382.88,384.54,382.77,383.86,209551.0,366.3813,367.9698,366.276,367.3191,209551.0
2022-01-19 09:30:00,387.24,388.1,381.79,386.02,106902.0,370.5534,371.3764,365.3383,369.386,106902.0
2022-01-19 09:40:00,385.7,385.72,381.61,382.38,23922.0,369.0798,369.0989,365.166,365.9028,23922.0
2022-01-19 09:50:00,382.29,384.56,381.79,383.05,37684.0,365.8167,367.9889,365.3383,366.544,37684.0
2022-01-19 10:00:00,382.87,383.4,379.01,380.3,46124.0,366.3717,366.8789,362.6781,363.9125,46124.0
2022-01-19 10:10:00,380.27,381.23,377.44,378.16,25772.0,363.8838,364.8024,361.1757,361.8647,25772.0
2022-01-19 10:20:00,378.09,378.28,375.55,375.55,36917.0,361.7977,361.9795,359.3671,359.3671,36917.0
2022-01-19 10:30:00,375.62,377.94,375.48,377.63,32620.0,359.4341,361.6542,359.3002,361.3575,32620.0
2022-01-19 10:40:00,377.62,377.86,376.35,377.15,15381.0,361.3479,361.5776,360.1327,360.8982,15381.0
2022-01-19 10:50:00,376.94,377.62,376.51,377.24,18865.0,360.6973,361.3479,360.2858,360.9843,18865.0
2022-01-19 11:00:00,377.01,377.01,374.61,375.6,41888.0,360.7642,360.7642,358.4677,359.415,41888.0
2022-01-19 11:10:00,375.38,376.22,375.29,375.72,27349.0,359.2045,360.0083,359.1184,359.5298,27349.0
2022-01-19 11:20:00,375.82,378.31,375.51,377.38,35831.0,359.6255,362.0082,359.3289,361.1183,35831.0
2022-01-19 11:30:00,377.32,378.29,375.54,376.16,42330.0,361.0609,361.9891,359.3576,359.9509,42330.0
2022-01-19 11:40:00,376.15,377.75,375.94,377.68,20004.0,359.9413,361.4723,359.7403,361.4054,20004.0
2022-01-19 11:50:00,377.68,378.01,376.88,378.01,21325.0,361.4054,361.7211,360.6398,361.7211,21325.0
2022-01-19 12:00:00,378.07,379.88,377.93,378.38,28278.0,361.7786,363.5106,361.6446,362.0752,28278.0
2022-01-19 12:10:00,378.13,378.5,377.5,377.65,12317.0,361.836,362.19,361.2331,361.3767,12317.0
2022-01-19 12:20:00,377.85,379.07,377.45,379.07,13746.0,361.568,362.7355,361.1853,362.7355,13746.0
2022-01-19 12:30:00,379.07,379.41,377.67,377.79,13751.0,362.7355,363.0608,361.3958,361.5106,13751.0
2022-01-19 12:40:00,377.9,378.14,376.99,377.88,10511.0,361.6159,361.8455,360.7451,361.5967,10511.0
2022-01-19 12:50:00,377.85,378.29,377.57,378.14,12383.0,361.568,361.9891,361.3001,361.8455,12383.0
2022-01-19 13:00:00,378.09,378.31,377.2,377.64,35578.0,361.7977,362.0082,360.946,361.3671,35578.0
2022-01-19 13:10:00,377.81,378.51,377.65,378.07,23452.0,361.5298,362.1996,361.3767,361.7786,23452.0
2022-01-19 13:20:00,378.08,378.25,377.5,377.58,9197.0,361.7881,361.9508,361.2331,361.3097,9197.0
2022-01-19 13:30:00,377.65,378.27,377.4,377.88,9380.0,361.3767,361.9699,361.1374,361.5967,9380.0
2022-01-19 13:40:00,377.81,378.01,377.56,377.79,15520.0,361.5298,361.7211,361.2905,361.5106,15520.0
2022-01-19 13:50:00,377.79,378.11,377.46,377.76,13335.0,361.5106,361.8168,361.1948,361.4819,13335.0
2022-01-19 14:00:00,377.64,378.08,377.24,377.44,24192.0,361.3671,361.7881,360.9843,361.1757,24192.0
2022-01-19 14:10:00,377.44,377.6,376.09,376.4,15200.0,361.1757,361.3288,359.8839,360.1805,15200.0
2022-01-19 14:20:00,376.24,377.15,376.21,376.61,52393.0,360.0274,360.8982,359.9987,360.3815,52393.0
2022-01-19 14:30:00,376.58,377.27,376.41,376.93,27343.0,360.3528,361.013,360.1901,360.6877,27343.0
2022-01-19 14:40:00,376.94,377.71,376.85,377.11,8334.0,360.6973,361.4341,360.6111,360.8599,8334.0
2022-01-19 14:50:00,377.22,377.89,377.04,377.76,43864.0,360.9652,361.6063,360.7929,361.4819,43864.0
2022-01-19 15:00:00,377.53,378.25,377.27,377.74,17386.0,361.2618,361.9508,361.013,361.4628,17386.0
2022-01-19 15:10:00,377.73,378.58,377.54,378.31,43391.0,361.4532,362.2666,361.2714,362.0082,43391.0
2022-01-19 15:20:00,378.36,378.51,377.62,377.62,19831.0,362.0561,362.1996,361.3479,361.3479,19831.0
2022-01-19 15:30:00,377.75,377.81,376.74,377.65,26784.0,361.4723,361.5298,360.5059,361.3767,26784.0
2022-01-19 15:40:00,377.68,378.19,377.25,377.44,35627.0,361.4054,361.8934,360.9939,361.1757,35627.0
2022-01-19 15:50:00,377.36,377.38,375.47,375.89,119590.0,361.0992,361.1183,359.2906,359.6925,119590.0
2022-01-20 09:30:00,375.6,375.6,370.79,371.98,59632.0,359.415,359.415,354.8123,355.951,59632.0
2022-01-20 09:40:00,371.49,373.9,371.49,372.57,35372.0,355.4821,357.7882,355.4821,356.5156,35372.0
2022-01-20 09:50:00,372.84,375.46,372.49,375.14,45497.0,356.7739,359.281,356.439,358.9748,45497.0
2022-01-20 10:00:00,374.66,375.35,372.3,372.84,38667.0,358.5155,359.1758,356.2572,356.7739,38667.0
2022-01-20 10:10:00,373.21,374.7,371.26,374.4,27361.0,357.128,358.5538,355.262,358.2667,27361.0
2022-01-20 10:20:00,374.54,374.54,373.51,373.51,35317.0,358.4007,358.4007,357.4151,357.4151,35317.0
2022-01-20 10:30:00,374.14,377.46,374.0,377.46,14979.0,358.0179,361.1948,357.8839,361.1948,14979.0
2022-01-20 10:40:00,377.15,378.69,376.71,378.27,8501.0,360.8982,362.3718,360.4772,361.9699,8501.0
2022-01-20 10:50:00,378.46,378.6,377.43,378.17,16550.0,362.1518,362.2857,361.1661,361.8742,16550.0
2022-01-20 11:00:00,378.17,379.05,378.17,379.05,7998.0,361.8742,362.7163,361.8742,362.7163,7998.0
2022-01-20 11:10:00,378.88,379.22,377.89,379.1,13638.0,362.5537,362.879,361.6063,362.7642,13638.0
2022-01-20 11:20:00,379.06,379.51,378.49,379.34,11102.0,362.7259,363.1565,362.1805,362.9938,11102.0
2022-01-20 11:30:00,379.32,380.1,379.19,379.96,8209.0,362.9747,363.7211,362.8503,363.5871,8209.0
2022-01-20 11:40:00,379.86,379.89,378.56,379.01,6010.0,363.4914,363.5201,362.2474,362.6781,6010.0
2022-01-20 11:50:00,378.78,379.23,378.31,378.84,7759.0,362.458,362.8886,362.0082,362.5154,7759.0
2022-01-20 12:00:00,379.04,379.4,378.71,379.04,8739.0,362.7068,363.0512,362.391,362.7068,8739.0
2022-01-20 12:10:00,378.84,379.17,378.2,378.38,13619.0,362.5154,362.8312,361.903,362.0752,13619.0
2022-01-20 12:20:00,378.29,379.53,378.29,379.43,23915.0,361.9891,363.1756,361.9891,363.08,23915.0
2022-01-20 12:30:00,379.54,379.94,378.73,378.88,23252.0,363.1852,363.568,362.4101,362.5537,23252.0
2022-01-20 12:40:00,378.77,378.87,377.94,378.38,5091.0,362.4484,362.5441,361.6542,362.0752,5091.0
2022-01-20 12:50:00,378.46,378.57,377.75,378.22,6304.0,362.1518,362.257,361.4723,361.9221,6304.0
2022-01-20 13:00:00,377.95,377.98,376.74,376.79,9624.0,361.6637,361.6924,360.5059,360.5537,9624.0
2022-01-20 13:10:00,376.52,377.2,376.48,376.79,4709.0,360.2953,360.946,360.2571,360.5537,4709.0
2022-01-20 13:20:00,377.29,377.84,376.86,377.22,6613.0,361.0322,361.5585,360.6207,360.9652,6613.0
2022-01-20 13:30:00,377.35,377.62,377.09,377.55,6834.0,361.0896,361.3479,360.8408,361.281,6834.0
2022-01-20 13:40:00,377.66,377.66,376.45,376.94,7423.0,361.3862,361.3862,360.2284,360.6973,7423.0
2022-01-20 13:50:00,377.01,377.7,376.28,376.59,8628.0,360.7642,361.4245,360.0657,360.3623,8628.0
2022-01-20 14:00:00,376.65,377.56,376.49,377.47,7469.0,360.4197,361.2905,360.2666,361.2044,7469.0
2022-01-20 14:10:00,377.28,377.6,376.5,376.68,9556.0,361.0226,361.3288,360.2762,360.4485,9556.0
2022-01-20 14:20:00,376.78,377.09,374.3,374.3,60037.0,360.5441,360.8408,358.171,358.171,60037.0
2022-01-20 14:30:00,374.3,374.49,373.91,374.21,25527.0,358.171,358.3528,357.7978,358.0849,25527.0
2022-01-20 14:40:00,374.05,374.39,373.75,374.1,33215.0,357.9318,358.2571,357.6447,357.9796,33215.0
2022-01-20 14:50:00,374.01,374.43,373.25,373.66,28026.0,357.8935,358.2954,357.1663,357.5586,28026.0
2022-01-20 15:00:00,373.56,373.91,372.55,372.7,15727.0,357.4629,357.7978,356.4964,356.64,15727.0
2022-01-20 15:10:00,372.71,372.74,371.66,372.42,37184.0,356.6495,356.6782,355.6448,356.372,37184.0
2022-01-20 15:20:00,372.44,372.47,371.2,371.7,56703.0,356.3912,356.4199,355.2046,355.683,56703.0
2022-01-20 15:30:00,371.72,371.72,369.19,369.8,33451.0,355.7022,355.7022,353.2812,353.8649,33451.0
2022-01-20 15:40:00,369.87,370.09,368.26,368.46,55254.0,353.9319,354.1424,352.3913,352.5827,55254.0
2022-01-20 15:50:00,368.43,368.99,365.88,366.98,192411.0,352.554,353.0898,350.1138,351.1664,192411.0
2022-01-21 09:30:00,367.59,368.0,361.55,362.95,108832.0,351.7502,352.1425,345.9704,347.3101,108832.0
2022-01-21 09:40:00,362.86,366.06,362.34,366.05,24785.0,347.224,350.2861,346.7264,350.2765,24785.0
2022-01-21 09:50:00,366.25,366.63,363.93,364.46,32326.0,350.4679,350.8315,348.2479,348.755,32326.0
2022-01-21 10:00:00,364.5,365.26,362.15,362.5,14683.0,348.7933,349.5206,346.5446,346.8795,14683.0
2022-01-21 10:10:00,362.21,362.23,361.18,361.37,22147.0,346.602,346.6211,345.6164,345.7982,22147.0
2022-01-21 10:20:00,361.4,366.1,359.86,365.47,34258.0,345.8269,350.3244,344.3532,349.7215,34258.0
2022-01-21 10:30:00,365.73,367.28,364.62,365.29,26531.0,349.9703,351.4535,348.9081,349.5493,26531.0
2022-01-21 10:40:00,365.06,367.67,365.02,367.62,18429.0,349.3292,351.8267,349.2909,351.7789,18429.0
2022-01-21 10:50:00,367.72,368.88,367.36,368.12,14759.0,351.8746,352.9846,351.5301,352.2573,14759.0
2022-01-21 11:00:00,368.13,369.24,367.19,369.22,15466.0,352.2669,353.3291,351.3674,353.3099,15466.0
2022-01-21 11:10:00,369.38,369.81,368.94,369.24,8979.0,353.463,353.8745,353.042,353.3291,8979.0
2022-01-21 11:20:00,369.33,370.75,368.97,370.28,13215.0,353.4152,354.774,353.0707,354.3242,13215.0
2022-01-21 11:30:00,370.53,371.11,369.13,369.13,13120.0,354.5635,355.1185,353.2238,353.2238,13120.0
2022-01-21 11:40:00,369.32,369.34,367.86,368.73,7315.0,353.4056,353.4247,352.0085,352.841,7315.0
2022-01-21 11:50:00,368.73,369.66,367.93,369.25,16258.0,352.841,353.731,352.0755,353.3386,16258.0
2022-01-21 12:00:00,368.9,369.53,368.3,368.36,10651.0,353.0037,353.6066,352.4296,352.487,10651.0
2022-01-21 12:10:00,368.52,368.7,367.64,368.35,5715.0,352.6401,352.8123,351.798,352.4774,5715.0
2022-01-21 12:20:00,368.73,368.79,367.74,368.1,8565.0,352.841,352.8984,351.8937,352.2382,8565.0
2022-01-21 12:30:00,367.58,368.16,366.87,367.73,10210.0,351.7406,352.2956,351.0612,351.8841,10210.0
2022-01-21 12:40:00,367.67,367.98,365.9,365.9,10929.0,351.8267,352.1233,350.133,350.133,10929.0
2022-01-21 12:50:00,366.17,367.27,366.08,367.15,11787.0,350.3913,351.4439,350.3052,351.3291,11787.0
2022-01-21 13:00:00,367.14,367.58,366.61,366.69,8421.0,351.3195,351.7406,350.8124,350.8889,8421.0
2022-01-21 13:10:00,367.02,368.15,366.51,366.52,24085.0,351.2047,352.286,350.7167,350.7263,24085.0
2022-01-21 13:20:00,366.01,366.17,365.2,365.88,17071.0,350.2382,350.3913,349.4631,350.1138,17071.0
2022-01-21 13:30:00,366.04,367.25,366.04,366.97,14285.0,350.2669,351.4248,350.2669,351.1569,14285.0
2022-01-21 13:40:00,366.48,366.99,366.11,366.36,6878.0,350.688,351.176,350.3339,350.5732,6878.0
2022-01-21 13:50:00,366.32,367.02,365.47,365.63,6652.0,350.5349,351.2047,349.7215,349.8746,6652.0
2022-01-21 14:00:00,365.78,366.64,365.5,366.1,5847.0,350.0181,350.8411,349.7502,350.3244,5847.0
2022-01-21 14:10:00,366.13,366.6,365.77,365.98,6184.0,350.3531,350.8028,350.0086,350.2095,6184.0
2022-01-21 14:20:00,366.0,366.46,364.63,364.63,8201.0,350.2287,350.6688,348.9177,348.9177,8201.0
2022-01-21 14:30:00,364.85,365.32,364.37,365.32,21901.0,349.1282,349.578,348.6689,349.578,21901.0
2022-01-21 14:40:00,365.39,365.61,364.94,365.36,11657.0,349.645,349.8555,349.2143,349.6162,11657.0
2022-01-21 14:50:00,365.45,365.48,364.4,364.41,11760.0,349.7024,349.7311,348.6976,348.7072,11760.0
2022-01-21 15:00:00,364.33,364.83,363.32,363.8,16382.0,348.6306,349.1091,347.6642,348.1235,16382.0
2022-01-21 15:10:00,363.63,364.61,363.28,364.09,15294.0,347.9608,348.8986,347.6259,348.401,15294.0
2022-01-21 15:20:00,363.91,364.33,362.68,363.14,17074.0,348.2287,348.6306,347.0517,347.4919,17074.0
2022-01-21 15:30:00,363.16,364.58,363.16,364.58,22031.0,347.511,348.8699,347.511,348.8699,22031.0
2022-01-21 15:40:00,364.69,365.83,364.57,365.56,29846.0,348.9751,350.066,348.8603,349.8076,29846.0
2022-01-21 15:50:00,365.42,365.64,363.42,364.1,111024.0,349.6737,349.8842,347.7598,348.4105,111024.0
2022-01-24 09:30:00,356.57,358.0,354.39,356.77,66738.0,341.205,342.5734,339.119,341.3964,66738.0
2022-01-24 09:40:00,356.24,357.26,351.77,351.77,47723.0,340.8892,341.8653,336.6119,336.6119,47723.0
2022-01-24 09:50:00,351.49,352.09,349.48,350.0,59853.0,336.3439,336.9181,334.4205,334.9181,59853.0
2022-01-24 10:00:00,349.99,351.03,347.99,348.06,28274.0,334.9086,335.9037,332.9947,333.0617,28274.0
2022-01-24 10:10:00,347.94,349.84,347.01,349.27,38639.0,332.9469,334.765,332.057,334.2196,38639.0
2022-01-24 10:20:00,349.28,352.84,349.05,351.93,50366.0,334.2291,337.6357,334.0091,336.765,50366.0
2022-01-24 10:30:00,352.26,352.8,350.55,351.58,38974.0,337.0807,337.5975,335.4444,336.43,38974.0
2022-01-24 10:40:00,351.55,353.77,349.26,350.28,26698.0,336.4013,338.5257,334.21,335.1861,26698.0
2022-01-24 10:50:00,350.25,353.73,349.86,352.11,29858.0,335.1574,338.4874,334.7842,336.9372,29858.0
2022-01-24 11:00:00,352.07,352.5,350.67,350.96,17485.0,336.8989,337.3104,335.5593,335.8368,17485.0
2022-01-24 11:10:00,350.96,352.12,350.51,351.72,74744.0,335.8368,336.9468,335.4061,336.564,74744.0
2022-01-24 11:20:00,351.98,353.41,350.68,353.41,50989.0,336.8128,338.1812,335.5688,338.1812,50989.0
2022-01-24 11:30:00,353.45,354.73,351.83,352.16,17581.0,338.2195,339.4443,336.6693,336.985,17581.0
2022-01-24 11:40:00,352.23,352.91,349.56,349.69,45058.0,337.052,337.7027,334.4971,334.6215,45058.0
2022-01-24 11:50:00,349.5,351.57,349.38,351.37,26572.0,334.4397,336.4205,334.3248,336.2291,26572.0
2022-01-24 12:00:00,351.62,352.2,350.52,350.78,13917.0,336.4683,337.0233,335.4157,335.6645,13917.0
2022-01-24 12:10:00,351.03,351.54,348.39,348.78,14171.0,335.9037,336.3918,333.3775,333.7507,14171.0
2022-01-24 12:20:00,348.77,351.08,348.56,350.09,12493.0,333.7411,335.9516,333.5402,335.0042,12493.0
2022-01-24 12:30:00,350.0,350.72,348.1,348.46,17133.0,334.9181,335.6071,333.1,333.4445,17133.0
2022-01-24 12:40:00,348.37,350.44,347.71,349.9,45086.0,333.3584,335.3392,332.7268,334.8224,45086.0
2022-01-24 12:50:00,349.53,351.75,349.3,351.14,22053.0,334.4684,336.5927,334.2483,336.009,22053.0
2022-01-24 13:00:00,351.56,351.79,350.61,351.42,35458.0,336.4109,336.631,335.5018,336.2769,35458.0
2022-01-24 13:10:00,351.21,352.76,350.85,352.75,13633.0,336.076,337.5592,335.7315,337.5496,13633.0
2022-01-24 13:20:00,352.69,353.21,350.96,351.16,12179.0,337.4922,337.9898,335.8368,336.0281,12179.0
2022-01-24 13:30:00,351.25,353.5,351.24,353.5,10769.0,336.1143,338.2673,336.1047,338.2673,10769.0
2022-01-24 13:40:00,352.87,355.5,352.8,355.46,21551.0,337.6645,340.1811,337.5975,340.1428,21551.0
2022-01-24 13:50:00,355.69,357.67,355.18,357.35,28519.0,340.3629,342.2576,339.8749,341.9514,28519.0
2022-01-24 14:00:00,357.35,358.72,357.28,358.36,18832.0,341.9514,343.2624,341.8844,342.9179,18832.0
2022-01-24 14:10:00,358.53,358.88,355.26,355.43,28572.0,343.0806,343.4155,339.9515,340.1141,28572.0
2022-01-24 14:20:00,355.72,356.45,355.22,355.96,16790.0,340.3916,341.0902,339.9132,340.6213,16790.0
2022-01-24 14:30:00,355.89,356.97,354.82,355.08,14250.0,340.5543,341.5878,339.5304,339.7792,14250.0
2022-01-24 14:40:00,354.9,356.15,354.77,356.15,13559.0,339.607,340.8031,339.4826,340.8031,13559.0
2022-01-24 14:50:00,356.36,358.17,355.68,358.16,13833.0,341.0041,342.7361,340.3534,342.7265,13833.0
2022-01-24 15:00:00,358.28,359.08,357.69,358.73,14765.0,342.8413,343.6069,342.2768,343.2719,14765.0
2022-01-24 15:10:00,359.0,360.83,358.91,359.35,24121.0,343.5303,345.2814,343.4442,343.8652,24121.0
2022-01-24 15:20:00,359.69,361.4,359.69,360.4,18335.0,344.1906,345.8269,344.1906,344.87,18335.0
2022-01-24 15:30:00,360.17,362.75,359.94,362.58,19219.0,344.6499,347.1187,344.4298,346.956,19219.0
2022-01-24 15:40:00,362.85,363.44,360.81,362.98,22540.0,347.2144,347.779,345.2623,347.3388,22540.0
2022-01-24 15:50:00,363.45,365.55,363.06,364.18,109589.0,347.7885,349.7981,347.4154,348.4871,109589.0
2022-01-25 09:30:00,358.18,359.82,356.67,357.79,38680.0,342.7456,344.315,341.3007,342.3724,38680.0
2022-01-25 09:40:00,358.11,358.57,353.7,353.7,17104.0,342.6787,343.1188,338.4587,338.4587,17104.0
2022-01-25 09:50:00,354.65,355.18,352.26,352.69,23472.0,339.3678,339.8749,337.0807,337.4922,23472.0
2022-01-25 10:00:00,352.26,352.86,350.8,351.91,22129.0,337.0807,337.6549,335.6837,336.7458,22129.0
2022-01-25 10:10:00,351.5,353.2,350.92,351.98,37344.0,336.3535,337.9802,335.7985,336.8128,37344.0
2022-01-25 10:20:00,351.79,353.75,351.0,353.72,39027.0,336.631,338.5065,335.875,338.4778,39027.0
2022-01-25 10:30:00,353.85,354.23,351.28,352.01,37744.0,338.6022,338.9658,336.143,336.8415,37744.0
2022-01-25 10:40:00,352.01,355.47,352.0,355.32,14000.0,336.8415,340.1524,336.8319,340.0089,14000.0
2022-01-25 10:50:00,355.19,356.14,353.64,353.83,12933.0,339.8845,340.7935,338.4013,338.5831,12933.0
2022-01-25 11:00:00,353.88,353.88,352.5,352.92,15401.0,338.6309,338.6309,337.3104,337.7123,15401.0
2022-01-25 11:10:00,353.23,354.04,352.55,354.04,9034.0,338.0089,338.784,337.3582,338.784,9034.0
2022-01-25 11:20:00,354.63,356.61,354.51,356.24,17072.0,339.3486,341.2433,339.2338,340.8892,17072.0
2022-01-25 11:30:00,356.29,356.29,354.18,354.7,20433.0,340.9371,340.9371,338.918,339.4156,20433.0
2022-01-25 11:40:00,354.63,356.84,354.37,356.05,12127.0,339.3486,341.4634,339.0998,340.7074,12127.0
2022-01-25 11:50:00,356.37,357.5,355.56,355.88,18508.0,341.0136,342.0949,340.2385,340.5447,18508.0
2022-01-25 12:00:00,355.93,357.87,354.59,357.48,15511.0,340.5926,342.449,339.3103,342.0758,15511.0
2022-01-25 12:10:00,357.49,358.95,356.93,357.75,11341.0,342.0854,343.4825,341.5495,342.3342,11341.0
2022-01-25 12:20:00,357.62,360.42,357.61,359.37,13574.0,342.2098,344.8891,342.2002,343.8844,13574.0
2022-01-25 12:30:00,359.5,360.72,358.71,360.26,19256.0,344.0088,345.1762,343.2528,344.736,19256.0
2022-01-25 12:40:00,359.94,360.43,359.23,360.0,15439.0,344.4298,344.8987,343.7504,344.4872,15439.0
2022-01-25 12:50:00,359.84,360.08,359.13,359.91,10491.0,344.3341,344.5638,343.6547,344.4011,10491.0
2022-01-25 13:00:00,359.71,359.94,358.7,359.91,7079.0,344.2097,344.4298,343.2432,344.4011,7079.0
2022-01-25 13:10:00,360.06,360.69,360.04,360.65,6055.0,344.5446,345.1475,344.5255,345.1092,6055.0
2022-01-25 13:20:00,360.63,364.06,360.38,364.05,24888.0,345.0901,348.3723,344.8508,348.3627,24888.0
2022-01-25 13:30:00,363.66,364.52,362.7,363.55,24744.0,347.9895,348.8124,347.0709,347.8842,24744.0
2022-01-25 13:40:00,363.44,364.29,362.89,364.09,13495.0,347.779,348.5924,347.2527,348.401,13495.0
2022-01-25 13:50:00,364.16,365.7,364.05,365.55,17622.0,348.468,349.9416,348.3627,349.7981,17622.0
2022-01-25 14:00:00,365.79,366.07,364.39,365.0,31698.0,350.0277,350.2957,348.688,349.2718,31698.0
2022-01-25 14:10:00,364.85,366.56,364.57,366.46,13317.0,349.1282,350.7645,348.8603,350.6688,13317.0
2022-01-25 14:20:00,366.42,367.63,366.13,366.25,20432.0,350.6306,351.7884,350.3531,350.4679,20432.0
2022-01-25 14:30:00,366.64,367.19,365.93,367.19,8946.0,350.8411,351.3674,350.1617,351.3674,8946.0
2022-01-25 14:40:00,367.11,369.48,367.1,368.03,54084.0,351.2908,353.5587,351.2813,352.1712,54084.0
2022-01-25 14:50:00,367.89,370.25,367.79,369.66,37577.0,352.0372,354.2955,351.9415,353.731,37577.0
2022-01-25 15:00:00,369.42,370.26,367.27,367.58,100660.0,353.5013,354.3051,351.4439,351.7406,100660.0
2022-01-25 15:10:00,367.36,369.69,367.1,369.09,118339.0,351.5301,353.7597,351.2813,353.1855,118339.0
2022-01-25 15:20:00,369.13,369.49,366.45,366.45,116833.0,353.2238,353.5683,350.6593,350.6593,116833.0
2022-01-25 15:30:00,366.49,367.94,365.25,367.25,48598.0,350.6976,352.0851,349.511,351.4248,48598.0
2022-01-25 15:40:00,367.45,369.05,367.13,367.23,116781.0,351.6162,353.1472,351.31,351.4057,116781.0
2022-01-25 15:50:00,366.83,369.0,366.64,368.12,330570.0,351.0229,353.0994,350.8411,352.2573,330570.0
2022-01-26 09:30:00,369.38,373.38,369.38,373.07,55237.0,353.463,357.2907,353.463,356.994,55237.0
2022-01-26 09:40:00,373.13,379.68,372.24,378.67,55744.0,357.0514,363.3192,356.1998,362.3527,55744.0
2022-01-26 09:50:00,378.64,378.78,376.13,378.33,30108.0,362.324,362.458,359.9222,362.0274,30108.0
2022-01-26 10:00:00,378.54,379.93,378.22,379.2,57347.0,362.2283,363.5584,361.9221,362.8599,57347.0
2022-01-26 10:10:00,379.19,380.38,378.19,380.3,70186.0,362.8503,363.989,361.8934,363.9125,70186.0
2022-01-26 10:20:00,380.13,380.79,376.36,376.98,58388.0,363.7498,364.3814,360.1422,360.7355,58388.0
2022-01-26 10:30:00,376.79,376.79,374.26,374.26,56368.0,360.5537,360.5537,358.1327,358.1327,56368.0
2022-01-26 10:40:00,374.48,375.55,372.28,374.35,60893.0,358.3433,359.3671,356.2381,358.2189,60893.0
2022-01-26 10:50:00,374.52,376.58,373.75,375.78,38552.0,358.3815,360.3528,357.6447,359.5872,38552.0
2022-01-26 11:00:00,375.76,376.9,375.08,376.29,39952.0,359.5681,360.659,358.9174,360.0753,39952.0
2022-01-26 11:10:00,376.22,377.76,375.5,376.47,47466.0,360.0083,361.4819,359.3193,360.2475,47466.0
2022-01-26 11:20:00,376.79,377.21,376.13,376.91,13802.0,360.5537,360.9556,359.9222,360.6685,13802.0
2022-01-26 11:30:00,376.88,377.73,374.55,375.45,18085.0,360.6398,361.4532,358.4102,359.2715,18085.0
2022-01-26 11:40:00,375.59,376.28,375.17,376.05,22388.0,359.4054,360.0657,359.0035,359.8456,22388.0
2022-01-26 11:50:00,376.16,376.76,375.32,376.38,17688.0,359.9509,360.525,359.1471,360.1614,17688.0
2022-01-26 12:00:00,376.81,377.53,376.76,377.06,18872.0,360.5729,361.2618,360.525,360.8121,18872.0
2022-01-26 12:10:00,377.08,377.11,376.31,376.44,18378.0,360.8312,360.8599,360.0944,360.2188,18378.0
2022-01-26 12:20:00,376.46,376.64,375.29,375.39,9548.0,360.2379,360.4102,359.1184,359.214,9548.0
2022-01-26 12:30:00,375.65,375.83,374.68,374.91,10930.0,359.4628,359.6351,358.5346,358.7547,10930.0
2022-01-26 12:40:00,374.89,375.21,374.38,374.47,8536.0,358.7356,359.0418,358.2476,358.3337,8536.0
2022-01-26 12:50:00,374.62,376.16,374.29,374.92,38238.0,358.4772,359.9509,358.1614,358.7643,38238.0
2022-01-26 13:00:00,374.83,375.05,373.05,374.57,24931.0,358.6782,358.8887,356.9749,358.4294,24931.0
2022-01-26 13:10:00,374.55,375.28,374.49,374.65,9123.0,358.4102,359.1088,358.3528,358.5059,9123.0
2022-01-26 13:20:00,374.18,375.0,373.77,374.8,42051.0,358.0562,358.8408,357.6638,358.6495,42051.0
2022-01-26 13:30:00,374.6,375.6,373.72,374.65,21244.0,358.4581,359.415,357.616,358.5059,21244.0
2022-01-26 13:40:00,374.69,375.24,374.61,374.86,8504.0,358.5442,359.0705,358.4677,358.7069,8504.0
2022-01-26 13:50:00,374.83,376.22,374.59,375.19,18151.0,358.6782,360.0083,358.4485,359.0227,18151.0
2022-01-26 14:00:00,375.61,378.89,375.44,376.27,24342.0,359.4246,362.5632,359.2619,360.0561,24342.0
2022-01-26 14:10:00,376.37,376.92,373.95,374.5,13787.0,360.1518,360.6781,357.8361,358.3624,13787.0
2022-01-26 14:20:00,374.89,376.99,373.8,376.34,11323.0,358.7356,360.7451,357.6926,360.1231,11323.0
2022-01-26 14:30:00,376.54,376.63,372.07,375.36,22558.0,360.3145,360.4006,356.0371,359.1853,22558.0
2022-01-26 14:40:00,375.34,375.68,371.23,371.37,30718.0,359.1662,359.4915,355.2333,355.3673,30718.0
2022-01-26 14:50:00,371.54,374.67,371.54,374.67,37983.0,355.5299,358.5251,355.5299,358.5251,37983.0
2022-01-26 15:00:00,374.57,374.58,369.41,369.6,47869.0,358.4294,358.4389,353.4917,353.6735,47869.0
2022-01-26 15:10:00,369.7,371.35,367.73,367.73,40821.0,353.7692,355.3481,351.8841,351.8841,40821.0
2022-01-26 15:20:00,367.94,371.05,366.53,370.8,42261.0,352.0851,355.0611,350.7358,354.8218,42261.0
2022-01-26 15:30:00,370.65,371.45,368.04,370.13,41793.0,354.6783,355.4438,352.1808,354.1807,41793.0
2022-01-26 15:40:00,370.02,372.08,369.6,370.72,48445.0,354.0754,356.0467,353.6735,354.7453,48445.0
2022-01-26 15:50:00,370.39,372.93,369.58,372.13,109481.0,354.4295,356.86,353.6544,356.0945,109481.0
2022-01-27 09:30:00,375.69,377.37,373.77,376.15,36621.0,359.5011,361.1087,357.6638,359.9413,36621.0
2022-01-27 09:40:00,376.87,378.62,376.09,378.62,22579.0,360.6303,362.3049,359.8839,362.3049,22579.0
2022-01-27 09:50:00,378.66,379.0,374.99,377.53,49793.0,362.3431,362.6685,358.8313,361.2618,49793.0
2022-01-27 10:00:00,377.35,380.68,375.82,380.58,24917.0,361.0896,364.2761,359.6255,364.1804,24917.0
2022-01-27 10:10:00,380.47,382.52,380.16,382.31,48386.0,364.0751,366.0368,363.7785,365.8359,48386.0
2022-01-27 10:20:00,382.39,382.88,376.35,376.35,52921.0,365.9124,366.3813,360.1327,360.1327,52921.0
2022-01-27 10:30:00,376.35,378.25,376.32,377.32,36761.0,360.1327,361.9508,360.104,361.0609,36761.0
2022-01-27 10:40:00,377.37,381.94,377.37,381.79,41443.0,361.1087,365.4818,361.1087,365.3383,41443.0
2022-01-27 10:50:00,381.64,382.0,379.13,380.79,30304.0,365.1947,365.5392,362.7929,364.3814,30304.0
2022-01-27 11:00:00,380.79,382.33,379.64,379.64,19469.0,364.3814,365.855,363.2809,363.2809,19469.0
2022-01-27 11:10:00,379.86,381.11,379.24,380.42,25082.0,363.4914,364.6876,362.8981,364.0273,25082.0
2022-01-27 11:20:00,380.24,380.67,379.12,379.8,23183.0,363.8551,364.2665,362.7833,363.434,23183.0
2022-01-27 11:30:00,380.04,382.17,379.83,380.81,25555.0,363.6637,365.7019,363.4627,364.4005,25555.0
2022-01-27 11:40:00,380.93,381.36,380.14,380.95,20345.0,364.5153,364.9268,363.7594,364.5345,20345.0
2022-01-27 11:50:00,380.83,381.0,380.03,380.69,17161.0,364.4196,364.5823,363.6541,364.2857,17161.0
2022-01-27 12:00:00,380.59,380.7,378.9,379.1,19260.0,364.19,364.2952,362.5728,362.7642,19260.0
2022-01-27 12:10:00,379.27,379.59,377.56,377.95,15131.0,362.9268,363.2331,361.2905,361.6637,15131.0
2022-01-27 12:20:00,377.9,378.26,377.32,377.67,15789.0,361.6159,361.9604,361.0609,361.3958,15789.0
2022-01-27 12:30:00,377.6,377.89,375.65,375.68,20086.0,361.3288,361.6063,359.4628,359.4915,20086.0
2022-01-27 12:40:00,375.99,376.33,375.18,375.76,24435.0,359.7882,360.1135,359.0131,359.5681,24435.0
2022-01-27 12:50:00,376.07,376.53,375.47,375.82,18156.0,359.8647,360.3049,359.2906,359.6255,18156.0
2022-01-27 13:00:00,375.63,375.88,374.3,374.94,25900.0,359.4437,359.6829,358.171,358.7834,25900.0
2022-01-27 13:10:00,374.63,375.51,374.25,374.87,30797.0,358.4868,359.3289,358.1232,358.7164,30797.0
2022-01-27 13:20:00,374.31,374.62,372.79,373.3,37871.0,358.1806,358.4772,356.7261,357.2141,37871.0
2022-01-27 13:30:00,373.12,374.12,372.56,372.61,27414.0,357.0419,357.9988,356.506,356.5538,27414.0
2022-01-27 13:40:00,372.89,373.8,372.38,373.44,33356.0,356.8218,357.6926,356.3337,357.3481,33356.0
2022-01-27 13:50:00,373.33,373.39,370.54,370.85,32539.0,357.2428,357.3002,354.573,354.8697,32539.0
2022-01-27 14:00:00,371.09,373.72,371.01,373.3,19586.0,355.0993,357.616,355.0228,357.2141,19586.0
2022-01-27 14:10:00,373.3,373.84,371.7,371.8,13326.0,357.2141,357.7308,355.683,355.7787,13326.0
2022-01-27 14:20:00,371.72,371.99,370.55,371.12,12979.0,355.7022,355.9606,354.5826,355.128,12979.0
2022-01-27 14:30:00,371.02,371.57,370.44,371.56,20335.0,355.0323,355.5586,354.4773,355.5491,20335.0
2022-01-27 14:40:00,371.72,374.13,371.72,373.34,11704.0,355.7022,358.0083,355.7022,357.2524,11704.0
2022-01-27 14:50:00,373.12,373.15,371.24,372.01,9559.0,357.0419,357.0706,355.2429,355.9797,9559.0
2022-01-27 15:00:00,372.17,373.85,372.17,372.25,11263.0,356.1328,357.7404,356.1328,356.2093,11263.0
2022-01-27 15:10:00,372.5,372.9,370.99,372.19,23252.0,356.4486,356.8313,355.0036,356.1519,23252.0
2022-01-27 15:20:00,372.41,374.2,371.99,374.09,32446.0,356.3625,358.0753,355.9606,357.9701,32446.0
2022-01-27 15:30:00,374.11,375.88,374.11,374.69,49434.0,357.9892,359.6829,357.9892,358.5442,49434.0
2022-01-27 15:40:00,374.68,377.41,374.54,375.77,47724.0,358.5346,361.147,358.4007,359.5777,47724.0
2022-01-27 15:50:00,375.91,376.82,375.36,375.78,121016.0,359.7116,360.5824,359.1853,359.5872,121016.0
2022-01-28 09:30:00,372.12,374.66,369.72,370.22,60379.0,356.0849,358.5155,353.7884,354.2668,60379.0
2022-01-28 09:40:00,370.0,371.46,369.6,369.6,24146.0,354.0563,355.4534,353.6735,353.6735,24146.0
2022-01-28 09:50:00,369.62,371.16,367.83,368.54,13031.0,353.6927,355.1663,351.9798,352.6592,13031.0
2022-01-28 10:00:00,368.42,369.9,367.84,369.53,18454.0,352.5444,353.9606,351.9894,353.6066,18454.0
2022-01-28 10:10:00,369.99,371.7,369.39,370.84,22178.0,354.0467,355.683,353.4726,354.8601,22178.0
2022-01-28 10:20:00,370.69,370.76,367.37,368.04,14911.0,354.7166,354.7836,351.5396,352.1808,14911.0
2022-01-28 10:30:00,368.07,368.9,367.04,367.09,17532.0,352.2095,353.0037,351.2239,351.2717,17532.0
2022-01-28 10:40:00,367.14,368.02,364.54,368.02,16318.0,351.3195,352.1616,348.8316,352.1616,16318.0
2022-01-28 10:50:00,368.0,369.94,367.82,369.74,22228.0,352.1425,353.9989,351.9702,353.8075,22228.0
2022-01-28 11:00:00,369.9,370.87,368.69,369.29,62725.0,353.9606,354.8888,352.8028,353.3769,62725.0
2022-01-28 11:10:00,369.46,370.54,369.26,370.17,22726.0,353.5396,354.573,353.3482,354.219,22726.0
2022-01-28 11:20:00,370.51,371.74,370.07,371.56,25922.0,354.5443,355.7213,354.1233,355.5491,25922.0
2022-01-28 11:30:00,371.77,373.34,371.49,373.09,26259.0,355.75,357.2524,355.4821,357.0132,26259.0
2022-01-28 11:40:00,372.72,373.26,372.57,372.7,23166.0,356.6591,357.1758,356.5156,356.64,23166.0
2022-01-28 11:50:00,372.75,377.14,372.6,376.85,71089.0,356.6878,360.8886,356.5443,360.6111,71089.0
2022-01-28 12:00:00,376.78,376.92,374.75,374.9,19119.0,360.5441,360.6781,358.6016,358.7452,19119.0
2022-01-28 12:10:00,374.9,375.09,373.13,373.84,14182.0,358.7452,358.927,357.0514,357.7308,14182.0
2022-01-28 12:20:00,373.82,374.55,372.1,374.04,68631.0,357.7117,358.4102,356.0658,357.9222,68631.0
2022-01-28 12:30:00,374.17,374.58,373.75,374.23,12446.0,358.0466,358.4389,357.6447,358.104,12446.0
2022-01-28 12:40:00,374.05,374.46,372.02,372.55,24388.0,357.9318,358.3241,355.9893,356.4964,24388.0
2022-01-28 12:50:00,372.53,372.55,371.2,372.18,6718.0,356.4773,356.4964,355.2046,356.1424,6718.0
2022-01-28 13:00:00,372.02,373.29,371.64,373.29,12555.0,355.9893,357.2045,355.6256,357.2045,12555.0
2022-01-28 13:10:00,372.93,373.56,372.92,373.41,22818.0,356.86,357.4629,356.8505,357.3194,22818.0
2022-01-28 13:20:00,373.14,374.37,372.94,374.01,24778.0,357.061,358.238,356.8696,357.8935,24778.0
2022-01-28 13:30:00,374.09,374.99,374.01,374.66,11469.0,357.9701,358.8313,357.8935,358.5155,11469.0
2022-01-28 13:40:00,374.4,374.49,373.43,373.48,12682.0,358.2667,358.3528,357.3385,357.3863,12682.0
2022-01-28 13:50:00,373.86,374.35,373.37,373.37,8866.0,357.75,358.2189,357.2811,357.2811,8866.0
2022-01-28 14:00:00,373.62,374.11,371.77,372.06,7899.0,357.5203,357.9892,355.75,356.0275,7899.0
2022-01-28 14:10:00,372.09,372.13,370.7,371.1,9744.0,356.0562,356.0945,354.7261,355.1089,9744.0
2022-01-28 14:20:00,370.84,370.85,369.76,369.76,8885.0,354.8601,354.8697,353.8266,353.8266,8885.0
2022-01-28 14:30:00,369.69,370.06,368.93,369.1,25833.0,353.7597,354.1137,353.0324,353.1951,25833.0
2022-01-28 14:40:00,369.26,370.25,369.17,370.08,45964.0,353.3482,354.2955,353.2621,354.1329,45964.0
2022-01-28 14:50:00,370.18,370.44,368.51,369.0,44255.0,354.2285,354.4773,352.6305,353.0994,44255.0
2022-01-28 15:00:00,369.06,369.48,368.54,369.06,30870.0,353.1568,353.5587,352.6592,353.1568,30870.0
2022-01-28 15:10:00,369.02,369.71,368.59,369.15,20234.0,353.1185,353.7788,352.7071,353.2429,20234.0
2022-01-28 15:20:00,369.21,370.32,369.1,369.95,31090.0,353.3003,354.3625,353.1951,354.0085,31090.0
2022-01-28 15:30:00,369.82,370.81,368.83,370.15,36059.0,353.8841,354.8314,352.9367,354.1998,36059.0
2022-01-28 15:40:00,370.2,372.37,370.2,372.23,70731.0,354.2477,356.3242,354.2477,356.1902,70731.0
2022-01-28 15:50:00,372.5,374.04,372.24,374.01,89910.0,356.4486,357.9222,356.1998,357.8935,89910.0
2022-01-31 09:30:00,374.0,374.0,369.29,370.23,53327.0,357.8839,357.8839,353.3769,354.2764,53327.0
2022-01-31 09:40:00,369.86,370.27,367.02,368.59,35059.0,353.9223,354.3147,351.2047,352.7071,35059.0
2022-01-31 09:50:00,368.54,371.24,368.54,370.67,39052.0,352.6592,355.2429,352.6592,354.6974,39052.0
2022-01-31 10:00:00,370.93,373.86,370.84,373.45,38055.0,354.9462,357.75,354.8601,357.3576,38055.0
2022-01-31 10:10:00,373.62,376.5,373.34,374.04,90190.0,357.5203,360.2762,357.2524,357.9222,90190.0
2022-01-31 10:20:00,373.92,376.28,373.84,374.88,28190.0,357.8074,360.0657,357.7308,358.726,28190.0
2022-01-31 10:30:00,374.64,376.48,373.87,374.76,145701.0,358.4964,360.2571,357.7595,358.6112,145701.0
2022-01-31 10:40:00,374.85,374.88,373.26,373.48,15103.0,358.6973,358.726,357.1758,357.3863,15103.0
2022-01-31 10:50:00,373.65,376.27,373.64,375.52,22404.0,357.549,360.0561,357.5395,359.3384,22404.0
2022-01-31 11:00:00,375.56,376.0,373.24,373.99,17240.0,359.3767,359.7978,357.1567,357.8744,17240.0
2022-01-31 11:10:00,374.02,374.13,372.65,373.81,20763.0,357.9031,358.0083,356.5921,357.7021,20763.0
2022-01-31 11:20:00,373.97,374.63,373.6,373.94,20188.0,357.8552,358.4868,357.5012,357.8265,20188.0
2022-01-31 11:30:00,373.81,374.54,372.88,373.23,10031.0,357.7021,358.4007,356.8122,357.1471,10031.0
2022-01-31 11:40:00,373.21,373.72,373.0,373.56,8641.0,357.128,357.616,356.927,357.4629,8641.0
2022-01-31 11:50:00,373.7,374.85,373.7,374.72,12859.0,357.5969,358.6973,357.5969,358.5729,12859.0
2022-01-31 12:00:00,375.0,375.02,373.79,373.81,52085.0,358.8408,358.86,357.683,357.7021,52085.0
2022-01-31 12:10:00,373.91,375.9,373.65,375.39,105568.0,357.7978,359.7021,357.549,359.214,105568.0
2022-01-31 12:20:00,375.28,376.4,375.16,375.81,28979.0,359.1088,360.1805,358.994,359.6159,28979.0
2022-01-31 12:30:00,375.95,375.97,375.1,375.8,13012.0,359.7499,359.769,358.9365,359.6064,13012.0
2022-01-31 12:40:00,375.82,376.49,375.63,376.12,19273.0,359.6255,360.2666,359.4437,359.9126,19273.0
2022-01-31 12:50:00,376.11,376.79,375.9,376.31,15664.0,359.903,360.5537,359.7021,360.0944,15664.0
2022-01-31 13:00:00,376.27,376.29,375.18,375.28,16111.0,360.0561,360.0753,359.0131,359.1088,16111.0
2022-01-31 13:10:00,375.39,375.41,374.38,374.67,19683.0,359.214,359.2332,358.2476,358.5251,19683.0
2022-01-31 13:20:00,374.63,375.66,374.02,374.38,23660.0,358.4868,359.4724,357.9031,358.2476,23660.0
2022-01-31 13:30:00,374.28,374.96,373.8,374.44,10324.0,358.1519,358.8026,357.6926,358.305,10324.0
2022-01-31 13:40:00,374.34,375.7,374.24,374.33,11267.0,358.2093,359.5107,358.1136,358.1997,11267.0
2022-01-31 13:50:00,374.61,375.38,374.28,375.1,10304.0,358.4677,359.2045,358.1519,358.9365,10304.0
2022-01-31 14:00:00,375.0,375.75,374.69,374.88,12816.0,358.8408,359.5585,358.5442,358.726,12816.0
2022-01-31 14:10:00,374.84,375.51,374.78,375.12,12461.0,358.6877,359.3289,358.6303,358.9557,12461.0
2022-01-31 14:20:00,375.0,375.85,374.7,375.61,11721.0,358.8408,359.6542,358.5538,359.4246,11721.0
2022-01-31 14:30:00,375.52,375.84,375.29,375.3,11740.0,359.3384,359.6447,359.1184,359.1279,11740.0
2022-01-31 14:40:00,375.33,375.71,374.92,375.39,17008.0,359.1566,359.5203,358.7643,359.214,17008.0
2022-01-31 14:50:00,375.44,375.93,375.28,375.69,13481.0,359.2619,359.7308,359.1088,359.5011,13481.0
2022-01-31 15:00:00,375.75,375.84,374.68,374.68,23117.0,359.5585,359.6447,358.5346,358.5346,23117.0
2022-01-31 15:10:00,374.87,374.91,373.26,373.54,18997.0,358.7164,358.7547,357.1758,357.4438,18997.0
2022-01-31 15:20:00,373.59,375.53,373.56,375.49,25285.0,357.4916,359.348,357.4629,359.3097,25285.0
2022-01-31 15:30:00,375.43,376.09,374.88,375.08,29853.0,359.2523,359.8839,358.726,358.9174,29853.0
2022-01-31 15:40:00,375.02,375.6,374.74,375.55,38450.0,358.86,359.415,358.5921,359.3671,38450.0
2022-01-31 15:50:00,375.63,376.75,375.56,376.34,196956.0,359.4437,360.5154,359.3767,360.1231,196956.0
2022-02-01 09:30:00,375.0,379.56,374.12,379.48,54272.0,358.8408,363.2044,357.9988,363.1278,54272.0
2022-02-01 09:40:00,378.95,379.05,373.0,374.04,33155.0,362.6206,362.7163,356.927,357.9222,33155.0
2022-02-01 09:50:00,373.56,375.99,373.56,375.82,16120.0,357.4629,359.7882,357.4629,359.6255,16120.0
2022-02-01 10:00:00,375.96,375.96,371.03,373.23,28153.0,359.7595,359.7595,355.0419,357.1471,28153.0
2022-02-01 10:10:00,373.26,374.43,372.77,373.96,9960.0,357.1758,358.2954,356.7069,357.8457,9960.0
2022-02-01 10:20:00,373.83,375.16,373.64,373.83,8332.0,357.7213,358.994,357.5395,357.7213,8332.0
2022-02-01 10:30:00,373.87,374.59,373.31,373.64,10595.0,357.7595,358.4485,357.2237,357.5395,10595.0
2022-02-01 10:40:00,373.67,373.81,371.6,372.16,23248.0,357.5682,357.7021,355.5874,356.1232,23248.0
2022-02-01 10:50:00,372.38,373.26,372.19,372.8,19477.0,356.3337,357.1758,356.1519,356.7356,19477.0
2022-02-01 11:00:00,373.31,374.34,373.19,374.34,11703.0,357.2237,358.2093,357.1088,358.2093,11703.0
2022-02-01 11:10:00,374.3,375.43,374.12,375.36,11468.0,358.171,359.2523,357.9988,359.1853,11468.0
2022-02-01 11:20:00,375.41,375.93,373.22,374.11,16341.0,359.2332,359.7308,357.1375,357.9892,16341.0
2022-02-01 11:30:00,373.91,375.8,373.43,374.95,10244.0,357.7978,359.6064,357.3385,358.793,10244.0
2022-02-01 11:40:00,375.36,376.67,374.72,375.59,14018.0,359.1853,360.4389,358.5729,359.4054,14018.0
2022-02-01 11:50:00,375.66,376.13,375.41,375.8,8596.0,359.4724,359.9222,359.2332,359.6064,8596.0
2022-02-01 12:00:00,375.73,376.76,375.73,376.24,15522.0,359.5394,360.525,359.5394,360.0274,15522.0
2022-02-01 12:10:00,376.35,376.84,375.42,376.42,12025.0,360.1327,360.6016,359.2427,360.1997,12025.0
2022-02-01 12:20:00,376.58,377.34,376.17,376.46,10990.0,360.3528,361.08,359.9604,360.2379,10990.0
2022-02-01 12:30:00,376.27,376.96,375.24,376.13,7669.0,360.0561,360.7164,359.0705,359.9222,7669.0
2022-02-01 12:40:00,376.25,377.07,376.12,376.4,7722.0,360.037,360.8216,359.9126,360.1805,7722.0
2022-02-01 12:50:00,376.3,376.59,375.9,376.42,8410.0,360.0848,360.3623,359.7021,360.1997,8410.0
2022-02-01 13:00:00,376.54,376.97,375.83,376.44,22139.0,360.3145,360.726,359.6351,360.2188,22139.0
2022-02-01 13:10:00,376.53,376.76,376.02,376.63,13318.0,360.3049,360.525,359.8169,360.4006,13318.0
2022-02-01 13:20:00,376.7,376.7,376.41,376.61,11644.0,360.4676,360.4676,360.1901,360.3815,11644.0
2022-02-01 13:30:00,376.45,377.07,376.16,376.96,16882.0,360.2284,360.8216,359.9509,360.7164,16882.0
2022-02-01 13:40:00,376.87,377.64,376.86,377.35,8389.0,360.6303,361.3671,360.6207,361.0896,8389.0
2022-02-01 13:50:00,377.4,377.45,376.55,377.0,10601.0,361.1374,361.1853,360.3241,360.7547,10601.0
2022-02-01 14:00:00,376.72,377.0,375.98,376.17,10400.0,360.4867,360.7547,359.7786,359.9604,10400.0
2022-02-01 14:10:00,376.19,376.53,375.73,376.53,6182.0,359.9796,360.3049,359.5394,360.3049,6182.0
2022-02-01 14:20:00,376.48,376.58,375.63,376.55,11172.0,360.2571,360.3528,359.4437,360.3241,11172.0
2022-02-01 14:30:00,376.92,377.82,376.75,377.23,15709.0,360.6781,361.5393,360.5154,360.9748,15709.0
2022-02-01 14:40:00,377.24,377.36,376.64,377.3,10911.0,360.9843,361.0992,360.4102,361.0417,10911.0
2022-02-01 14:50:00,377.31,377.32,376.5,376.54,11872.0,361.0513,361.0609,360.2762,360.3145,11872.0
2022-02-01 15:00:00,376.57,377.27,376.57,377.27,12083.0,360.3432,361.013,360.3432,361.013,12083.0
2022-02-01 15:10:00,377.24,377.25,376.56,377.03,11996.0,360.9843,360.9939,360.3336,360.7834,11996.0
2022-02-01 15:20:00,377.07,377.62,377.07,377.36,13819.0,360.8216,361.3479,360.8216,361.0992,13819.0
2022-02-01 15:30:00,377.39,377.59,376.46,376.55,23521.0,361.1279,361.3192,360.2379,360.3241,23521.0
2022-02-01 15:40:00,376.58,377.75,376.43,377.65,50766.0,360.3528,361.4723,360.2092,361.3767,50766.0
2022-02-01 15:50:00,377.7,378.13,376.88,377.54,150350.0,361.4245,361.836,360.6398,361.2714,150350.0
2022-02-02 09:30:00,378.57,379.69,374.41,377.06,55601.0,362.257,363.3288,358.2763,360.8121,55601.0
2022-02-02 09:40:00,376.97,377.0,372.5,372.7,32234.0,360.726,360.7547,356.4486,356.64,32234.0
2022-02-02 09:50:00,372.68,372.99,368.31,370.45,50400.0,356.6208,356.9175,352.4391,354.4869,50400.0
2022-02-02 10:00:00,370.13,371.85,369.08,371.37,25241.0,354.1807,355.8266,353.1759,355.3673,25241.0
2022-02-02 10:10:00,371.3,371.68,370.04,370.41,13869.0,355.3003,355.6639,354.0946,354.4486,13869.0
2022-02-02 10:20:00,370.45,371.24,369.7,369.7,12272.0,354.4869,355.2429,353.7692,353.7692,12272.0
2022-02-02 10:30:00,369.6,369.88,366.87,368.87,38298.0,353.6735,353.9415,351.0612,352.975,38298.0
2022-02-02 10:40:00,368.64,369.6,368.51,369.6,18658.0,352.7549,353.6735,352.6305,353.6735,18658.0
2022-02-02 10:50:00,369.53,369.87,368.6,369.3,11660.0,353.6066,353.9319,352.7166,353.3865,11660.0
2022-02-02 11:00:00,369.19,369.63,368.13,368.21,19344.0,353.2812,353.7022,352.2669,352.3434,19344.0
2022-02-02 11:10:00,368.25,368.73,367.59,368.54,19291.0,352.3817,352.841,351.7502,352.6592,19291.0
2022-02-02 11:20:00,368.5,369.31,368.04,368.5,13368.0,352.6209,353.396,352.1808,352.6209,13368.0
2022-02-02 11:30:00,368.5,368.85,367.56,367.8,16320.0,352.6209,352.9559,351.7214,351.9511,16320.0
2022-02-02 11:40:00,367.68,369.24,367.68,368.96,34684.0,351.8363,353.3291,351.8363,353.0611,34684.0
2022-02-02 11:50:00,369.06,369.83,368.99,369.69,13826.0,353.1568,353.8936,353.0898,353.7597,13826.0
2022-02-02 12:00:00,369.73,371.46,369.45,371.26,22044.0,353.7979,355.4534,353.53,355.262,22044.0
2022-02-02 12:10:00,371.39,371.75,370.69,370.74,7776.0,355.3864,355.7309,354.7166,354.7644,7776.0
2022-02-02 12:20:00,370.84,371.97,370.66,371.7,14791.0,354.8601,355.9414,354.6879,355.683,14791.0
2022-02-02 12:30:00,371.7,373.3,371.5,373.08,14540.0,355.683,357.2141,355.4917,357.0036,14540.0
2022-02-02 12:40:00,373.03,374.01,372.54,373.75,10508.0,356.9557,357.8935,356.4869,357.6447,10508.0
2022-02-02 12:50:00,373.66,374.25,373.21,374.25,32418.0,357.5586,358.1232,357.128,358.1232,32418.0
2022-02-02 13:00:00,374.24,374.67,373.71,373.72,11534.0,358.1136,358.5251,357.6064,357.616,11534.0
2022-02-02 13:10:00,373.7,374.23,373.24,373.98,14349.0,357.5969,358.104,357.1567,357.8648,14349.0
2022-02-02 13:20:00,373.84,373.91,373.03,373.35,7182.0,357.7308,357.7978,356.9557,357.2619,7182.0
2022-02-02 13:30:00,373.3,374.15,373.29,373.98,9065.0,357.2141,358.0275,357.2045,357.8648,9065.0
2022-02-02 13:40:00,374.0,374.34,373.59,373.91,7599.0,357.8839,358.2093,357.4916,357.7978,7599.0
2022-02-02 13:50:00,373.99,374.75,373.81,374.47,12088.0,357.8744,358.6016,357.7021,358.3337,12088.0
2022-02-02 14:00:00,374.58,375.4,374.33,374.68,14038.0,358.4389,359.2236,358.1997,358.5346,14038.0
2022-02-02 14:10:00,375.03,375.07,373.98,374.43,11122.0,358.8696,358.9078,357.8648,358.2954,11122.0
2022-02-02 14:20:00,374.36,374.54,374.0,374.09,10833.0,358.2284,358.4007,357.8839,357.9701,10833.0
2022-02-02 14:30:00,374.17,375.24,374.15,374.81,17267.0,358.0466,359.0705,358.0275,358.659,17267.0
2022-02-02 14:40:00,374.91,375.58,374.91,375.4,12118.0,358.7547,359.3959,358.7547,359.2236,12118.0
2022-02-02 14:50:00,375.41,375.58,374.8,374.99,13909.0,359.2332,359.3959,358.6495,358.8313,13909.0
2022-02-02 15:00:00,374.96,375.01,374.41,374.66,17896.0,358.8026,358.8504,358.2763,358.5155,17896.0
2022-02-02 15:10:00,374.6,375.6,374.37,375.46,23121.0,358.4581,359.415,358.238,359.281,23121.0
2022-02-02 15:20:00,375.42,375.48,374.74,374.88,20070.0,359.2427,359.3002,358.5921,358.726,20070.0
2022-02-02 15:30:00,374.83,374.89,374.13,374.36,24451.0,358.6782,358.7356,358.0083,358.2284,24451.0
2022-02-02 15:40:00,374.37,375.23,374.37,375.11,36043.0,358.238,359.0609,358.238,358.9461,36043.0
2022-02-02 15:50:00,375.15,375.17,374.07,374.47,68620.0,358.9844,359.0035,357.9509,358.3337,68620.0
2022-02-03 09:30:00,371.35,374.17,371.15,374.17,32823.0,355.3481,358.0466,355.1567,358.0466,32823.0
2022-02-03 09:40:00,373.9,374.51,372.94,373.79,12301.0,357.7882,358.372,356.8696,357.683,12301.0
2022-02-03 09:50:00,373.57,373.87,371.44,371.52,12271.0,357.4725,357.7595,355.4343,355.5108,12271.0
2022-02-03 10:00:00,372.03,373.94,371.51,373.49,17549.0,355.9988,357.8265,355.5012,357.3959,17549.0
2022-02-03 10:10:00,373.24,375.8,372.96,375.17,19472.0,357.1567,359.6064,356.8888,359.0035,19472.0
2022-02-03 10:20:00,375.13,375.62,372.73,373.04,11056.0,358.9652,359.4341,356.6687,356.9653,11056.0
2022-02-03 10:30:00,373.3,374.35,373.15,373.71,5907.0,357.2141,358.2189,357.0706,357.6064,5907.0
2022-02-03 10:40:00,373.88,375.3,373.88,373.92,6348.0,357.7691,359.1279,357.7691,357.8074,6348.0
2022-02-03 10:50:00,373.86,375.75,373.86,375.19,10738.0,357.75,359.5585,357.75,359.0227,10738.0
2022-02-03 11:00:00,375.19,376.34,374.99,376.13,13156.0,359.0227,360.1231,358.8313,359.9222,13156.0
2022-02-03 11:10:00,376.02,376.67,376.01,376.06,12845.0,359.8169,360.4389,359.8073,359.8552,12845.0
2022-02-03 11:20:00,375.68,376.85,375.31,376.75,14746.0,359.4915,360.6111,359.1375,360.5154,14746.0
2022-02-03 11:30:00,376.5,376.91,375.56,375.66,6377.0,360.2762,360.6685,359.3767,359.4724,6377.0
2022-02-03 11:40:00,375.53,375.65,374.48,374.9,8061.0,359.348,359.4628,358.3433,358.7452,8061.0
2022-02-03 11:50:00,374.9,375.55,374.25,374.25,9758.0,358.7452,359.3671,358.1232,358.1232,9758.0
2022-02-03 12:00:00,374.25,374.74,372.47,372.86,9931.0,358.1232,358.5921,356.4199,356.7931,9931.0
2022-02-03 12:10:00,372.91,372.91,371.31,371.32,7694.0,356.8409,356.8409,355.3099,355.3194,7694.0
2022-02-03 12:20:00,371.08,371.87,370.74,371.0,17724.0,355.0898,355.8457,354.7644,355.0132,17724.0
2022-02-03 12:30:00,371.0,371.78,370.9,371.3,5746.0,355.0132,355.7596,354.9175,355.3003,5746.0
2022-02-03 12:40:00,371.29,371.66,370.38,370.77,6115.0,355.2907,355.6448,354.4199,354.7931,6115.0
2022-02-03 12:50:00,371.01,371.13,370.07,370.63,5308.0,355.0228,355.1376,354.1233,354.6592,5308.0
2022-02-03 13:00:00,370.79,371.32,370.57,370.86,6422.0,354.8123,355.3194,354.6017,354.8792,6422.0
2022-02-03 13:10:00,370.56,371.64,370.56,371.4,10188.0,354.5922,355.6256,354.5922,355.396,10188.0
2022-02-03 13:20:00,371.73,372.0,371.32,371.32,4586.0,355.7118,355.9701,355.3194,355.3194,4586.0
2022-02-03 13:30:00,371.62,371.84,371.18,371.18,5956.0,355.6065,355.817,355.1855,355.1855,5956.0
2022-02-03 13:40:00,371.15,372.23,371.15,371.92,8710.0,355.1567,356.1902,355.1567,355.8936,8710.0
2022-02-03 13:50:00,371.92,371.92,371.24,371.52,6501.0,355.8936,355.8936,355.2429,355.5108,6501.0
2022-02-03 14:00:00,371.8,371.92,371.31,371.92,5556.0,355.7787,355.8936,355.3099,355.8936,5556.0
2022-02-03 14:10:00,372.0,372.0,371.53,371.7,4696.0,355.9701,355.9701,355.5204,355.683,4696.0
2022-02-03 14:20:00,371.83,371.83,370.8,371.07,7869.0,355.8074,355.8074,354.8218,355.0802,7869.0
2022-02-03 14:30:00,371.0,371.53,370.56,371.26,12521.0,355.0132,355.5204,354.5922,355.262,12521.0
2022-02-03 14:40:00,371.05,371.05,369.82,370.35,11835.0,355.0611,355.0611,353.8841,354.3912,11835.0
2022-02-03 14:50:00,370.53,371.6,370.25,371.52,7553.0,354.5635,355.5874,354.2955,355.5108,7553.0
2022-02-03 15:00:00,371.7,371.7,370.47,370.68,9613.0,355.683,355.683,354.5061,354.707,9613.0
2022-02-03 15:10:00,370.76,372.19,370.76,371.88,11231.0,354.7836,356.1519,354.7836,355.8553,11231.0
2022-02-03 15:20:00,371.99,372.6,371.93,372.16,7762.0,355.9606,356.5443,355.9031,356.1232,7762.0
2022-02-03 15:30:00,372.02,372.1,370.77,371.34,19529.0,355.9893,356.0658,354.7931,355.3386,19529.0
2022-02-03 15:40:00,371.26,371.78,370.58,370.88,21527.0,355.262,355.7596,354.6113,354.8984,21527.0
2022-02-03 15:50:00,370.68,371.86,370.3,370.78,59396.0,354.707,355.8362,354.3434,354.8027,59396.0
2022-02-04 09:30:00,368.14,370.89,367.96,369.82,32954.0,352.2765,354.908,352.1042,353.8841,32954.0
2022-02-04 09:40:00,369.87,371.27,369.87,371.08,11232.0,353.9319,355.2716,353.9319,355.0898,11232.0
2022-02-04 09:50:00,370.73,370.93,368.51,368.78,11612.0,354.7548,354.9462,352.6305,352.8889,11612.0
2022-02-04 10:00:00,368.99,370.14,367.88,367.88,12166.0,353.0898,354.1903,352.0277,352.0277,12166.0
2022-02-04 10:10:00,367.93,370.88,367.93,370.27,11679.0,352.0755,354.8984,352.0755,354.3147,11679.0
2022-02-04 10:20:00,370.46,371.96,367.97,367.97,18282.0,354.4965,355.9318,352.1138,352.1138,18282.0
2022-02-04 10:30:00,368.05,368.16,364.67,365.32,28186.0,352.1903,352.2956,348.956,349.578,28186.0
2022-02-04 10:40:00,365.31,365.49,364.28,364.93,16164.0,349.5684,349.7406,348.5828,349.2048,16164.0
2022-02-04 10:50:00,365.09,365.75,364.31,364.59,19175.0,349.3579,349.9894,348.6115,348.8794,19175.0
2022-02-04 11:00:00,364.71,365.51,364.35,365.14,15853.0,348.9943,349.7598,348.6498,349.4057,15853.0
2022-02-04 11:10:00,364.99,365.06,363.54,364.77,11565.0,349.2622,349.3292,347.8747,349.0517,11565.0
2022-02-04 11:20:00,364.84,366.0,364.33,365.98,16828.0,349.1187,350.2287,348.6306,350.2095,16828.0
2022-02-04 11:30:00,365.97,368.04,365.91,367.48,20624.0,350.2,352.1808,350.1425,351.6449,20624.0
2022-02-04 11:40:00,367.58,367.76,367.14,367.56,10117.0,351.7406,351.9128,351.3195,351.7214,10117.0
2022-02-04 11:50:00,367.63,368.36,367.27,367.92,9619.0,351.7884,352.487,351.4439,352.0659,9619.0
2022-02-04 12:00:00,367.86,368.15,367.66,367.83,3712.0,352.0085,352.286,351.8171,351.9798,3712.0
2022-02-04 12:10:00,367.82,368.25,367.42,367.59,7864.0,351.9702,352.3817,351.5875,351.7502,7864.0
2022-02-04 12:20:00,367.81,368.13,367.24,368.08,5801.0,351.9607,352.2669,351.4152,352.219,5801.0
2022-02-04 12:30:00,368.2,368.63,367.8,368.27,7237.0,352.3339,352.7453,351.9511,352.4009,7237.0
2022-02-04 12:40:00,368.35,368.4,367.46,367.76,5829.0,352.4774,352.5252,351.6258,351.9128,5829.0
2022-02-04 12:50:00,367.68,368.01,367.46,367.92,5833.0,351.8363,352.1521,351.6258,352.0659,5833.0
2022-02-04 13:00:00,368.02,370.33,368.01,370.09,17852.0,352.1616,354.3721,352.1521,354.1424,17852.0
2022-02-04 13:10:00,369.96,370.21,368.05,368.06,11071.0,354.018,354.2573,352.1903,352.1999,11071.0
2022-02-04 13:20:00,368.26,369.41,368.21,368.97,6153.0,352.3913,353.4917,352.3434,353.0707,6153.0
2022-02-04 13:30:00,369.15,369.34,368.83,369.25,2704.0,353.2429,353.4247,352.9367,353.3386,2704.0
2022-02-04 13:40:00,369.4,370.18,369.15,369.31,8637.0,353.4822,354.2285,353.2429,353.396,8637.0
2022-02-04 13:50:00,369.46,369.98,369.27,369.77,7615.0,353.5396,354.0372,353.3578,353.8362,7615.0
2022-02-04 14:00:00,370.18,370.2,369.34,369.89,11422.0,354.2285,354.2477,353.4247,353.951,11422.0
2022-02-04 14:10:00,369.89,369.89,369.2,369.22,10312.0,353.951,353.951,353.2908,353.3099,10312.0
2022-02-04 14:20:00,369.42,370.12,369.19,369.88,9028.0,353.5013,354.1711,353.2812,353.9415,9028.0
2022-02-04 14:30:00,369.96,370.75,369.95,370.55,7044.0,354.018,354.774,354.0085,354.5826,7044.0
2022-02-04 14:40:00,370.64,370.76,370.27,370.35,7684.0,354.6687,354.7836,354.3147,354.3912,7684.0
2022-02-04 14:50:00,370.5,370.87,370.28,370.86,8765.0,354.5348,354.8888,354.3242,354.8792,8765.0
2022-02-04 15:00:00,370.74,371.76,370.73,371.53,13584.0,354.7644,355.7405,354.7548,355.5204,13584.0
2022-02-04 15:10:00,371.53,372.21,371.52,371.73,15768.0,355.5204,356.1711,355.5108,355.7118,15768.0
2022-02-04 15:20:00,371.67,372.46,371.56,372.19,11521.0,355.6543,356.4103,355.5491,356.1519,11521.0
2022-02-04 15:30:00,372.34,372.79,371.69,371.71,13586.0,356.2955,356.7261,355.6735,355.6926,13586.0
2022-02-04 15:40:00,371.71,371.71,370.15,370.52,19061.0,355.6926,355.6926,354.1998,354.5539,19061.0
2022-02-04 15:50:00,370.67,371.13,369.35,369.6,60787.0,354.6974,355.1376,353.4343,353.6735,60787.0
2022-02-07 09:30:00,370.32,372.0,370.05,370.77,24333.0,354.3625,355.9701,354.1041,354.7931,24333.0
2022-02-07 09:40:00,370.92,370.92,368.85,369.03,9809.0,354.9367,354.9367,352.9559,353.1281,9809.0
2022-02-07 09:50:00,369.62,370.7,368.7,368.79,14214.0,353.6927,354.7261,352.8123,352.8984,14214.0
2022-02-07 10:00:00,369.4,370.89,369.15,370.89,7592.0,353.4822,354.908,353.2429,354.908,7592.0
2022-02-07 10:10:00,370.92,370.92,369.94,370.26,16548.0,354.9367,354.9367,353.9989,354.3051,16548.0
2022-02-07 10:20:00,370.21,371.99,370.18,371.74,11822.0,354.2573,355.9606,354.2285,355.7213,11822.0
2022-02-07 10:30:00,371.94,373.32,371.66,373.12,16761.0,355.9127,357.2332,355.6448,357.0419,16761.0
2022-02-07 10:40:00,373.02,373.37,371.98,372.87,16211.0,356.9462,357.2811,355.951,356.8026,16211.0
2022-02-07 10:50:00,372.71,373.63,372.7,373.1,10990.0,356.6495,357.5299,356.64,357.0227,10990.0
2022-02-07 11:00:00,373.06,373.51,372.01,372.01,7088.0,356.9844,357.4151,355.9797,355.9797,7088.0
2022-02-07 11:10:00,372.07,372.98,372.06,372.95,5592.0,356.0371,356.9079,356.0275,356.8792,5592.0
2022-02-07 11:20:00,372.95,373.3,372.53,372.64,5692.0,356.8792,357.2141,356.4773,356.5825,5692.0
2022-02-07 11:30:00,372.57,372.68,371.07,371.07,4541.0,356.5156,356.6208,355.0802,355.0802,4541.0
2022-02-07 11:40:00,371.28,372.44,371.05,372.34,12867.0,355.2811,356.3912,355.0611,356.2955,12867.0
2022-02-07 11:50:00,372.3,373.23,371.97,373.08,18967.0,356.2572,357.1471,355.9414,357.0036,18967.0
2022-02-07 12:00:00,373.16,373.16,372.09,372.09,8021.0,357.0801,357.0801,356.0562,356.0562,8021.0
2022-02-07 12:10:00,372.13,372.23,371.42,371.81,6039.0,356.0945,356.1902,355.4151,355.7883,6039.0
2022-02-07 12:20:00,371.8,371.96,370.65,370.67,8705.0,355.7787,355.9318,354.6783,354.6974,8705.0
2022-02-07 12:30:00,370.68,371.38,370.11,370.17,7195.0,354.707,355.3768,354.1616,354.219,7195.0
2022-02-07 12:40:00,370.28,371.24,370.2,370.7,7122.0,354.3242,355.2429,354.2477,354.7261,7122.0
2022-02-07 12:50:00,370.86,370.97,369.94,370.31,8815.0,354.8792,354.9845,353.9989,354.3529,8815.0
2022-02-07 13:00:00,370.44,371.07,370.4,370.65,8747.0,354.4773,355.0802,354.4391,354.6783,8747.0
2022-02-07 13:10:00,370.67,371.28,370.67,370.92,4401.0,354.6974,355.2811,354.6974,354.9367,4401.0
2022-02-07 13:20:00,370.89,371.15,370.43,370.79,13008.0,354.908,355.1567,354.4678,354.8123,13008.0
2022-02-07 13:30:00,370.99,371.5,370.95,371.18,6427.0,355.0036,355.4917,354.9654,355.1855,6427.0
2022-02-07 13:40:00,371.22,371.38,371.0,371.13,7841.0,355.2237,355.3768,355.0132,355.1376,7841.0
2022-02-07 13:50:00,371.27,372.4,371.08,372.27,10203.0,355.2716,356.3529,355.0898,356.2285,10203.0
2022-02-07 14:00:00,372.25,372.47,371.91,372.16,5130.0,356.2093,356.4199,355.884,356.1232,5130.0
2022-02-07 14:10:00,372.15,372.83,372.12,372.83,11475.0,356.1137,356.7644,356.0849,356.7644,11475.0
2022-02-07 14:20:00,372.71,373.46,372.63,373.41,12886.0,356.6495,357.3672,356.573,357.3194,12886.0
2022-02-07 14:30:00,373.4,373.77,373.26,373.42,7257.0,357.3098,357.6638,357.1758,357.3289,7257.0
2022-02-07 14:40:00,373.47,373.77,373.35,373.49,5398.0,357.3768,357.6638,357.2619,357.3959,5398.0
2022-02-07 14:50:00,373.65,373.93,373.63,373.8,10228.0,357.549,357.817,357.5299,357.6926,10228.0
2022-02-07 15:00:00,373.77,374.51,373.31,373.59,14645.0,357.6638,358.372,357.2237,357.4916,14645.0
2022-02-07 15:10:00,373.53,374.16,373.51,373.84,8535.0,357.4342,358.037,357.4151,357.7308,8535.0
2022-02-07 15:20:00,373.67,374.26,372.78,372.96,39175.0,357.5682,358.1327,356.7165,356.8888,39175.0
2022-02-07 15:30:00,373.15,373.87,372.46,372.66,8677.0,357.0706,357.7595,356.4103,356.6017,8677.0
2022-02-07 15:40:00,372.51,372.51,371.48,371.88,17804.0,356.4581,356.4581,355.4725,355.8553,17804.0
2022-02-07 15:50:00,372.12,372.71,371.12,372.2,85200.0,356.0849,356.6495,355.128,356.1615,85200.0
2022-02-08 09:30:00,376.4,386.46,374.23,381.81,211082.0,360.1805,369.807,358.104,365.3574,211082.0
2022-02-08 09:40:00,382.52,383.73,378.87,379.22,71383.0,366.0368,367.1947,362.5441,362.879,71383.0
2022-02-08 09:50:00,379.41,380.3,377.76,378.69,13661.0,363.0608,363.9125,361.4819,362.3718,13661.0
2022-02-08 10:00:00,378.41,378.63,375.02,377.84,25565.0,362.1039,362.3144,358.86,361.5585,25565.0
2022-02-08 10:10:00,378.1,380.24,377.65,380.09,14807.0,361.8073,363.8551,361.3767,363.7115,14807.0
2022-02-08 10:20:00,380.03,381.87,380.0,381.77,115155.0,363.6541,365.4148,363.6254,365.3191,115155.0
2022-02-08 10:30:00,381.59,384.46,381.48,383.68,44824.0,365.1469,367.8932,365.0416,367.1468,44824.0
2022-02-08 10:40:00,383.86,383.86,382.69,382.99,22482.0,367.3191,367.3191,366.1995,366.4865,22482.0
2022-02-08 10:50:00,383.02,385.22,382.85,385.01,35005.0,366.5153,368.6205,366.3526,368.4195,35005.0
2022-02-08 11:00:00,384.84,386.71,384.82,385.87,54741.0,368.2568,370.0463,368.2377,369.2424,54741.0
2022-02-08 11:10:00,385.81,387.38,385.67,385.91,34567.0,369.185,370.6874,369.0511,369.2807,34567.0
2022-02-08 11:20:00,386.02,386.15,385.04,385.67,16021.0,369.386,369.5104,368.4482,369.0511,16021.0
2022-02-08 11:30:00,385.5,387.34,385.33,386.9,23004.0,368.8884,370.6491,368.7257,370.2281,23004.0
2022-02-08 11:40:00,386.78,388.6,386.51,388.37,43566.0,370.1132,371.8548,369.8549,371.6347,43566.0
2022-02-08 11:50:00,388.54,388.73,386.89,387.27,21238.0,371.7974,371.9792,370.2185,370.5821,21238.0
2022-02-08 12:00:00,387.15,387.89,386.82,387.61,25783.0,370.4673,371.1754,370.1515,370.9075,25783.0
2022-02-08 12:10:00,387.77,387.77,386.4,386.45,16450.0,371.0606,371.0606,369.7496,369.7975,16450.0
2022-02-08 12:20:00,386.44,387.2,386.28,387.1,23813.0,369.7879,370.5151,369.6348,370.4194,23813.0
2022-02-08 12:30:00,386.92,387.85,386.92,387.39,16620.0,370.2472,371.1371,370.2472,370.6969,16620.0
2022-02-08 12:40:00,387.2,387.61,386.67,387.1,11124.0,370.5151,370.9075,370.008,370.4194,11124.0
2022-02-08 12:50:00,387.18,387.44,386.35,386.45,9677.0,370.496,370.7448,369.7018,369.7975,9677.0
2022-02-08 13:00:00,386.4,387.01,386.27,387.01,7303.0,369.7496,370.3333,369.6252,370.3333,7303.0
2022-02-08 13:10:00,386.98,387.15,386.7,386.82,18965.0,370.3046,370.4673,370.0367,370.1515,18965.0
2022-02-08 13:20:00,386.68,386.69,385.95,386.06,13778.0,370.0175,370.0271,369.319,369.4243,13778.0
2022-02-08 13:30:00,386.05,387.37,386.04,386.78,13730.0,369.4147,370.6778,369.4051,370.1132,13730.0
2022-02-08 13:40:00,386.79,386.88,384.84,385.06,19828.0,370.1228,370.2089,368.2568,368.4674,19828.0
2022-02-08 13:50:00,384.96,385.6,384.1,385.54,17843.0,368.3717,368.9841,367.5487,368.9267,17843.0
2022-02-08 14:00:00,385.59,385.76,385.14,385.14,12281.0,368.9745,369.1372,368.5439,368.5439,12281.0
2022-02-08 14:10:00,385.34,385.44,384.42,384.93,12524.0,368.7353,368.831,367.8549,368.343,12524.0
2022-02-08 14:20:00,384.92,384.92,383.88,384.32,12009.0,368.3334,368.3334,367.3382,367.7592,12009.0
2022-02-08 14:30:00,384.32,384.39,383.14,383.19,19892.0,367.7592,367.8262,366.6301,366.6779,19892.0
2022-02-08 14:40:00,383.34,384.42,383.26,383.89,21695.0,366.8215,367.8549,366.7449,367.3478,21695.0
2022-02-08 14:50:00,383.87,384.8,383.87,384.56,19713.0,367.3286,368.2186,367.3286,367.9889,19713.0
2022-02-08 15:00:00,384.57,385.34,384.18,384.97,11268.0,367.9985,368.7353,367.6253,368.3812,11268.0
2022-02-08 15:10:00,384.97,386.68,384.96,386.68,18074.0,368.3812,370.0175,368.3717,370.0175,18074.0
2022-02-08 15:20:00,386.69,389.5,386.62,389.39,91129.0,370.0271,372.716,369.9601,372.6108,91129.0
2022-02-08 15:30:00,389.3,391.27,388.88,391.06,121882.0,372.5246,374.4098,372.1227,374.2088,121882.0
2022-02-08 15:40:00,391.04,391.96,390.9,391.25,105384.0,374.1897,375.07,374.0557,374.3906,105384.0
2022-02-08 15:50:00,391.35,391.44,389.78,389.87,163644.0,374.4863,374.5724,372.984,373.0701,163644.0
2022-02-09 09:30:00,392.5,397.28,392.5,393.98,97440.0,375.5868,380.1608,375.5868,377.003,97440.0
2022-02-09 09:40:00,394.15,396.09,393.8,395.67,22367.0,377.1657,379.0221,376.8307,378.6202,22367.0
2022-02-09 09:50:00,395.78,398.33,395.3,396.83,53421.0,378.7254,381.1655,378.2661,379.7302,53421.0
2022-02-09 10:00:00,396.71,398.58,396.23,398.48,37314.0,379.6153,381.4048,379.156,381.3091,37314.0
2022-02-09 10:10:00,398.7,398.9,397.85,398.51,27692.0,381.5196,381.711,380.7062,381.3378,27692.0
2022-02-09 10:20:00,398.54,398.55,397.18,398.18,26896.0,381.3665,381.3761,380.0651,381.022,26896.0
2022-02-09 10:30:00,398.1,399.63,398.04,398.88,42484.0,380.9454,382.4095,380.888,381.6918,42484.0
2022-02-09 10:40:00,398.87,399.17,397.4,397.92,16998.0,381.6823,381.9693,380.2756,380.7732,16998.0
2022-02-09 10:50:00,397.95,398.77,397.75,398.0,15748.0,380.8019,381.5866,380.6105,380.8498,15748.0
2022-02-09 11:00:00,397.85,397.96,396.32,396.68,18763.0,380.7062,380.8115,379.2421,379.5866,18763.0
2022-02-09 11:10:00,396.64,396.67,395.06,395.06,16588.0,379.5484,379.5771,378.0364,378.0364,16588.0
2022-02-09 11:20:00,395.22,395.55,394.14,394.78,24274.0,378.1895,378.5053,377.1561,377.7685,24274.0
2022-02-09 11:30:00,394.74,396.08,394.57,396.08,19746.0,377.7302,379.0125,377.5676,379.0125,19746.0
2022-02-09 11:40:00,395.97,396.5,395.32,395.7,14352.0,378.9072,379.4144,378.2852,378.6489,14352.0
2022-02-09 11:50:00,395.56,395.77,394.75,394.92,17099.0,378.5149,378.7158,377.7398,377.9025,17099.0
2022-02-09 12:00:00,395.13,395.58,394.68,395.11,22861.0,378.1034,378.534,377.6728,378.0843,22861.0
2022-02-09 12:10:00,395.06,395.1,394.21,394.36,8858.0,378.0364,378.0747,377.2231,377.3666,8858.0
2022-02-09 12:20:00,394.36,394.67,393.91,394.16,8734.0,377.3666,377.6632,376.936,377.1752,8734.0
2022-02-09 12:30:00,394.26,394.39,393.62,393.85,10132.0,377.2709,377.3953,376.6585,376.8786,10132.0
2022-02-09 12:40:00,393.94,394.21,393.68,394.0,8547.0,376.9647,377.2231,376.7159,377.0221,8547.0
2022-02-09 12:50:00,393.89,394.36,393.79,394.36,8380.0,376.9169,377.3666,376.8212,377.3666,8380.0
2022-02-09 13:00:00,394.36,394.38,393.22,393.6,7741.0,377.3666,377.3857,376.2757,376.6394,7741.0
2022-02-09 13:10:00,393.75,393.82,393.23,393.51,8094.0,376.7829,376.8499,376.2853,376.5532,8094.0
2022-02-09 13:20:00,393.55,394.32,393.12,394.32,13284.0,376.5915,377.3283,376.18,377.3283,13284.0
2022-02-09 13:30:00,394.34,394.58,393.61,393.84,6830.0,377.3475,377.5771,376.6489,376.869,6830.0
2022-02-09 13:40:00,393.81,394.08,393.44,393.5,8723.0,376.8403,377.0987,376.4862,376.5437,8723.0
2022-02-09 13:50:00,393.55,393.95,393.26,393.5,10856.0,376.5915,376.9743,376.314,376.5437,10856.0
2022-02-09 14:00:00,393.59,394.24,393.38,393.96,10241.0,376.6298,377.2518,376.4288,376.9838,10241.0
2022-02-09 14:10:00,394.02,394.52,393.77,394.27,11858.0,377.0413,377.5197,376.802,377.2805,11858.0
2022-02-09 14:20:00,394.3,394.62,393.91,394.39,8540.0,377.3092,377.6154,376.936,377.3953,8540.0
2022-02-09 14:30:00,394.32,394.92,394.23,394.58,10285.0,377.3283,377.9025,377.2422,377.5771,10285.0
2022-02-09 14:40:00,394.49,394.8,394.0,394.32,13743.0,377.491,377.7876,377.0221,377.3283,13743.0
2022-02-09 14:50:00,394.19,394.69,394.07,394.5,18825.0,377.2039,377.6824,377.0891,377.5006,18825.0
2022-02-09 15:00:00,394.5,394.96,394.16,394.45,16041.0,377.5006,377.9407,377.1752,377.4527,16041.0
2022-02-09 15:10:00,394.56,395.06,394.43,394.76,13090.0,377.558,378.0364,377.4336,377.7494,13090.0
2022-02-09 15:20:00,394.79,395.16,394.59,395.1,19112.0,377.7781,378.1321,377.5867,378.0747,19112.0
2022-02-09 15:30:00,395.1,395.96,394.95,395.53,36679.0,378.0747,378.8977,377.9312,378.4862,36679.0
2022-02-09 15:40:00,395.52,395.71,394.84,395.71,44109.0,378.4766,378.6584,377.8259,378.6584,44109.0
2022-02-09 15:50:00,395.77,396.28,394.92,395.46,98496.0,378.7158,379.2039,377.9025,378.4192,98496.0
2022-02-10 09:30:00,392.8,395.74,392.5,395.74,39238.0,375.8738,378.6871,375.5868,378.6871,39238.0
2022-02-10 09:40:00,395.68,397.71,395.21,396.36,24812.0,378.6297,380.5722,378.18,379.2804,24812.0
2022-02-10 09:50:00,396.38,398.5,396.17,397.05,25075.0,379.2996,381.3282,379.0986,379.9407,25075.0
2022-02-10 10:00:00,397.04,398.71,396.81,398.71,22080.0,379.9311,381.5292,379.711,381.5292,22080.0
2022-02-10 10:10:00,398.76,399.09,396.88,397.73,28115.0,381.577,381.8928,379.778,380.5914,28115.0
2022-02-10 10:20:00,397.42,397.72,396.38,397.4,10407.0,380.2947,380.5818,379.2996,380.2756,10407.0
2022-02-10 10:30:00,397.32,399.15,397.26,398.97,21469.0,380.1991,381.9502,380.1416,381.778,21469.0
2022-02-10 10:40:00,398.92,399.21,397.96,398.56,15211.0,381.7301,382.0076,380.8115,381.3856,15211.0
2022-02-10 10:50:00,398.56,398.72,395.52,395.61,21485.0,381.3856,381.5387,378.4766,378.5627,21485.0
2022-02-10 11:00:00,395.81,397.25,394.89,396.98,17347.0,378.7541,380.1321,377.8738,379.8737,17347.0
2022-02-10 11:10:00,397.07,397.43,395.74,395.8,13960.0,379.9598,380.3043,378.6871,378.7446,13960.0
2022-02-10 11:20:00,395.78,396.34,394.66,395.2,11600.0,378.7254,379.2613,377.6537,378.1704,11600.0
2022-02-10 11:30:00,395.01,396.06,395.01,395.51,5518.0,377.9886,378.9933,377.9886,378.467,5518.0
2022-02-10 11:40:00,395.26,397.28,395.26,396.93,8983.0,378.2278,380.1608,378.2278,379.8259,8983.0
2022-02-10 11:50:00,396.34,396.86,395.72,396.36,9351.0,379.2613,379.7589,378.668,379.2804,9351.0
2022-02-10 12:00:00,396.33,396.69,395.49,396.64,6930.0,379.2517,379.5962,378.4479,379.5484,6930.0
2022-02-10 12:10:00,396.39,397.95,396.39,397.65,14102.0,379.3091,380.8019,379.3091,380.5148,14102.0
2022-02-10 12:20:00,397.67,398.37,397.54,398.18,12242.0,380.534,381.2038,380.4096,381.022,12242.0
2022-02-10 12:30:00,398.23,398.67,397.43,398.31,8974.0,381.0698,381.4909,380.3043,381.1464,8974.0
2022-02-10 12:40:00,398.25,399.2,396.48,396.75,29730.0,381.089,381.998,379.3953,379.6536,29730.0
2022-02-10 12:50:00,396.79,397.93,396.4,397.36,11594.0,379.6919,380.7828,379.3187,380.2373,11594.0
2022-02-10 13:00:00,397.35,398.01,397.03,397.97,9384.0,380.2278,380.8593,379.9216,380.821,9384.0
2022-02-10 13:10:00,397.97,398.42,395.58,395.81,8046.0,380.821,381.2517,378.534,378.7541,8046.0
2022-02-10 13:20:00,395.48,396.97,395.48,396.0,10619.0,378.4383,379.8641,378.4383,378.9359,10619.0
2022-02-10 13:30:00,396.15,396.15,393.4,393.76,17910.0,379.0795,379.0795,376.448,376.7925,17910.0
2022-02-10 13:40:00,393.72,395.75,393.44,394.71,20461.0,376.7542,378.6967,376.4862,377.7015,20461.0
2022-02-10 13:50:00,394.87,395.07,394.2,395.01,6802.0,377.8546,378.046,377.2135,377.9886,6802.0
2022-02-10 14:00:00,395.2,395.2,392.45,393.19,11026.0,378.1704,378.1704,375.5389,376.247,11026.0
2022-02-10 14:10:00,393.2,393.35,391.1,391.2,19279.0,376.2566,376.4001,374.2471,374.3428,19279.0
2022-02-10 14:20:00,391.32,392.88,391.01,392.72,14574.0,374.4576,375.9504,374.161,375.7973,14574.0
2022-02-10 14:30:00,392.73,393.0,392.01,392.01,9553.0,375.8068,376.0652,375.1179,375.1179,9553.0
2022-02-10 14:40:00,392.34,393.81,392.23,392.76,15541.0,375.4336,376.8403,375.3284,375.8356,15541.0
2022-02-10 14:50:00,392.96,393.29,392.06,393.05,19326.0,376.0269,376.3427,375.1657,376.1131,19326.0
2022-02-10 15:00:00,393.16,393.89,392.3,393.66,15096.0,376.2183,376.9169,375.3954,376.6968,15096.0
2022-02-10 15:10:00,393.89,394.44,393.17,393.17,14358.0,376.9169,377.4432,376.2279,376.2279,14358.0
2022-02-10 15:20:00,393.1,393.47,392.16,392.77,9263.0,376.1609,376.515,375.2614,375.8451,9263.0
2022-02-10 15:30:00,392.7,392.79,391.21,391.65,22151.0,375.7781,375.8643,374.3523,374.7734,22151.0
2022-02-10 15:40:00,391.62,391.77,390.09,390.65,26210.0,374.7447,374.8882,373.2806,373.8165,26210.0
2022-02-10 15:50:00,390.53,393.42,390.16,392.83,69281.0,373.7016,376.4671,373.3476,375.9025,69281.0
2022-02-11 09:30:00,394.27,395.28,391.01,391.96,40426.0,377.2805,378.247,374.161,375.07,40426.0
2022-02-11 09:40:00,392.11,396.44,390.9,396.29,64577.0,375.2136,379.357,374.0557,379.2134,64577.0
2022-02-11 09:50:00,396.29,397.37,395.04,395.85,33512.0,379.2134,380.2469,378.0173,378.7924,33512.0
2022-02-11 10:00:00,396.0,398.7,395.67,398.11,29928.0,378.9359,381.5196,378.6202,380.955,29928.0
2022-02-11 10:10:00,397.76,398.15,396.13,397.98,28786.0,380.6201,380.9933,379.0603,380.8306,28786.0
2022-02-11 10:20:00,398.09,399.73,398.08,398.84,36708.0,380.9359,382.5052,380.9263,381.6536,36708.0
2022-02-11 10:30:00,399.26,399.59,398.13,398.81,43125.0,382.0555,382.3712,380.9742,381.6248,43125.0
2022-02-11 10:40:00,398.81,399.6,398.18,398.18,35563.0,381.6248,382.3808,381.022,381.022,35563.0
2022-02-11 10:50:00,398.24,399.07,397.52,398.52,21290.0,381.0794,381.8736,380.3904,381.3473,21290.0
2022-02-11 11:00:00,398.4,399.6,398.37,398.39,14858.0,381.2325,382.3808,381.2038,381.2229,14858.0
2022-02-11 11:10:00,398.56,398.9,397.85,398.62,14720.0,381.3856,381.711,380.7062,381.443,14720.0
2022-02-11 11:20:00,398.57,399.44,398.46,399.22,17077.0,381.3952,382.2277,381.2899,382.0172,17077.0
2022-02-11 11:30:00,399.32,399.55,398.54,399.1,33187.0,382.1129,382.333,381.3665,381.9024,33187.0
2022-02-11 11:40:00,399.1,399.42,398.09,398.97,20727.0,381.9024,382.2086,380.9359,381.778,20727.0
2022-02-11 11:50:00,399.12,399.58,398.53,399.42,9558.0,381.9215,382.3617,381.3569,382.2086,9558.0
2022-02-11 12:00:00,399.4,399.63,398.87,399.09,11304.0,382.1894,382.4095,381.6823,381.8928,11304.0
2022-02-11 12:10:00,399.0,399.7,398.58,398.73,10716.0,381.8067,382.4765,381.4048,381.5483,10716.0
2022-02-11 12:20:00,398.81,399.31,398.5,399.19,11400.0,381.6248,382.1033,381.3282,381.9885,11400.0
2022-02-11 12:30:00,399.18,399.4,398.54,398.8,12363.0,381.9789,382.1894,381.3665,381.6153,12363.0
2022-02-11 12:40:00,398.82,398.84,397.72,397.92,20165.0,381.6344,381.6536,380.5818,380.7732,20165.0
2022-02-11 12:50:00,397.89,397.89,396.75,397.28,29493.0,380.7445,380.7445,379.6536,380.1608,29493.0
2022-02-11 13:00:00,397.26,398.48,396.99,398.19,23371.0,380.1416,381.3091,379.8833,381.0316,23371.0
2022-02-11 13:10:00,398.14,398.22,397.0,397.12,20387.0,380.9837,381.0603,379.8928,380.0077,20387.0
2022-02-11 13:20:00,397.02,397.36,395.29,395.33,15064.0,379.912,380.2373,378.2565,378.2948,15064.0
2022-02-11 13:30:00,395.52,395.52,391.27,391.27,42094.0,378.4766,378.4766,374.4098,374.4098,42094.0
2022-02-11 13:40:00,391.67,392.78,389.63,390.46,48754.0,374.7925,375.8547,372.8404,373.6347,48754.0
2022-02-11 13:50:00,390.33,391.62,389.84,390.47,20866.0,373.5103,374.7447,373.0414,373.6442,20866.0
2022-02-11 14:00:00,390.25,390.46,387.89,388.38,43384.0,373.4337,373.6347,371.1754,371.6443,43384.0
2022-02-11 14:10:00,388.63,392.19,388.63,391.42,29048.0,371.8835,375.2901,371.8835,374.5533,29048.0
2022-02-11 14:20:00,391.18,391.7,389.36,389.37,30560.0,374.3236,374.8212,372.5821,372.5916,30560.0
2022-02-11 14:30:00,389.52,389.81,387.81,388.33,73233.0,372.7352,373.0127,371.0989,371.5964,73233.0
2022-02-11 14:40:00,388.41,389.24,387.56,388.38,67892.0,371.673,372.4672,370.8596,371.6443,67892.0
2022-02-11 14:50:00,388.48,389.25,387.32,388.98,31969.0,371.74,372.4768,370.63,372.2184,31969.0
2022-02-11 15:00:00,389.02,391.21,388.99,389.39,27508.0,372.2567,374.3523,372.228,372.6108,27508.0
2022-02-11 15:10:00,389.35,390.14,388.48,388.72,27003.0,372.5725,373.3284,371.74,371.9696,27003.0
2022-02-11 15:20:00,388.66,391.17,388.53,391.03,28453.0,371.9122,374.3141,371.7878,374.1801,28453.0
2022-02-11 15:30:00,390.9,391.65,389.73,390.84,32146.0,374.0557,374.7734,372.9361,373.9983,32146.0
2022-02-11 15:40:00,390.61,392.68,389.29,392.68,44552.0,373.7782,375.759,372.5151,375.759,44552.0
2022-02-11 15:50:00,392.74,393.6,392.07,392.67,135398.0,375.8164,376.6394,375.1753,375.7494,135398.0
2022-02-14 09:30:00,394.11,397.69,391.96,392.52,84087.0,377.1274,380.5531,375.07,375.6059,84087.0
2022-02-14 09:40:00,393.22,394.77,391.24,392.18,24672.0,376.2757,377.7589,374.381,375.2805,24672.0
2022-02-14 09:50:00,392.26,395.01,392.2,392.21,15528.0,375.3571,377.9886,375.2997,375.3093,15528.0
2022-02-14 10:00:00,392.33,392.56,390.32,391.91,19136.0,375.4241,375.6442,373.5007,375.0222,19136.0
2022-02-14 10:10:00,391.78,394.23,389.85,390.73,19965.0,374.8978,377.2422,373.0509,373.893,19965.0
2022-02-14 10:20:00,390.92,392.76,390.63,391.73,17814.0,374.0748,375.8356,373.7973,374.8499,17814.0
2022-02-14 10:30:00,391.57,391.73,388.41,388.56,26184.0,374.6968,374.8499,371.673,371.8165,26184.0
2022-02-14 10:40:00,388.69,388.86,387.66,387.85,22272.0,371.9409,372.1036,370.9553,371.1371,22272.0
2022-02-14 10:50:00,388.02,389.12,387.39,387.53,21203.0,371.2998,372.3524,370.6969,370.8309,21203.0
2022-02-14 11:00:00,387.52,389.31,387.27,388.89,13092.0,370.8213,372.5342,370.5821,372.1323,13092.0
2022-02-14 11:10:00,389.16,390.45,388.69,389.9,22622.0,372.3907,373.6251,371.9409,373.0988,22622.0
2022-02-14 11:20:00,390.09,391.07,389.79,389.89,26307.0,373.2806,374.2184,372.9935,373.0892,26307.0
2022-02-14 11:30:00,389.97,390.34,389.32,389.87,20666.0,373.1658,373.5198,372.5438,373.0701,20666.0
2022-02-14 11:40:00,390.25,390.92,390.07,390.63,13085.0,373.4337,374.0748,373.2615,373.7973,13085.0
2022-02-14 11:50:00,390.73,390.89,389.21,390.3,13575.0,373.893,374.0461,372.4385,373.4816,13575.0
2022-02-14 12:00:00,390.3,390.47,388.88,388.88,13418.0,373.4816,373.6442,372.1227,372.1227,13418.0
2022-02-14 12:10:00,388.82,389.42,388.75,389.27,15790.0,372.0653,372.6395,371.9983,372.4959,15790.0
2022-02-14 12:20:00,389.28,390.38,388.98,390.29,19934.0,372.5055,373.5581,372.2184,373.472,19934.0
2022-02-14 12:30:00,390.53,391.07,390.2,390.44,15238.0,373.7016,374.2184,373.3859,373.6155,15238.0
2022-02-14 12:40:00,390.47,391.09,390.0,390.75,14108.0,373.6442,374.2375,373.1945,373.9122,14108.0
2022-02-14 12:50:00,390.76,390.86,390.14,390.34,22482.0,373.9217,374.0174,373.3284,373.5198,22482.0
2022-02-14 13:00:00,390.38,391.19,390.22,390.72,25990.0,373.5581,374.3332,373.405,373.8835,25990.0
2022-02-14 13:10:00,390.75,390.78,390.08,390.11,9278.0,373.9122,373.9409,373.271,373.2997,9278.0
2022-02-14 13:20:00,390.07,390.19,389.25,390.01,11857.0,373.2615,373.3763,372.4768,373.2041,11857.0
2022-02-14 13:30:00,390.07,390.07,388.62,388.94,13211.0,373.2615,373.2615,371.8739,372.1802,13211.0
2022-02-14 13:40:00,388.97,388.97,386.56,386.69,32518.0,372.2089,372.2089,369.9027,370.0271,32518.0
2022-02-14 13:50:00,386.59,386.59,383.95,385.38,46416.0,369.9314,369.9314,367.4052,368.7736,46416.0
2022-02-14 14:00:00,385.47,386.12,384.21,384.4,21119.0,368.8597,369.4817,367.654,367.8358,21119.0
2022-02-14 14:10:00,384.52,385.42,384.0,384.95,17260.0,367.9506,368.8118,367.453,368.3621,17260.0
2022-02-14 14:20:00,385.06,387.38,384.8,386.54,18624.0,368.4674,370.6874,368.2186,369.8836,18624.0
2022-02-14 14:30:00,386.17,386.73,384.9,386.3,16937.0,369.5295,370.0654,368.3142,369.6539,16937.0
2022-02-14 14:40:00,386.22,386.95,385.74,386.21,19315.0,369.5774,370.2759,369.118,369.5678,19315.0
2022-02-14 14:50:00,386.15,387.75,386.14,387.33,10649.0,369.5104,371.0414,369.5008,370.6395,10649.0
2022-02-14 15:00:00,387.34,387.6,386.38,387.6,17218.0,370.6491,370.8979,369.7305,370.8979,17218.0
2022-02-14 15:10:00,387.67,387.89,386.62,386.62,15175.0,370.9649,371.1754,369.9601,369.9601,15175.0
2022-02-14 15:20:00,386.62,387.79,385.98,386.88,21055.0,369.9601,371.0797,369.3477,370.2089,21055.0
2022-02-14 15:30:00,386.87,388.1,386.64,387.7,28923.0,370.1994,371.3764,369.9793,370.9936,28923.0
2022-02-14 15:40:00,387.66,388.27,386.68,387.84,49568.0,370.9553,371.539,370.0175,371.1276,49568.0
2022-02-14 15:50:00,387.44,388.26,386.61,387.18,118175.0,370.7448,371.5295,369.9506,370.496,118175.0
2022-02-15 09:30:00,390.75,393.91,389.05,393.42,40267.0,373.9122,376.936,372.2854,376.4671,40267.0
2022-02-15 09:40:00,393.19,395.38,393.11,394.71,53313.0,376.247,378.3427,376.1705,377.7015,53313.0
2022-02-15 09:50:00,394.59,394.75,390.07,390.51,28414.0,377.5867,377.7398,373.2615,373.6825,28414.0
2022-02-15 10:00:00,390.38,391.44,390.27,391.18,27285.0,373.5581,374.5724,373.4528,374.3236,27285.0
2022-02-15 10:10:00,390.9,392.3,389.27,391.94,24481.0,374.0557,375.3954,372.4959,375.0509,24481.0
2022-02-15 10:20:00,391.94,393.3,391.31,393.23,22411.0,375.0509,376.3523,374.448,376.2853,22411.0
2022-02-15 10:30:00,393.27,394.33,392.82,393.74,22732.0,376.3236,377.3379,375.893,376.7733,22732.0
2022-02-15 10:40:00,393.6,394.76,392.8,394.18,33571.0,376.6394,377.7494,375.8738,377.1944,33571.0
2022-02-15 10:50:00,394.19,394.88,393.29,394.5,27120.0,377.2039,377.8642,376.3427,377.5006,27120.0
2022-02-15 11:00:00,394.74,395.41,394.05,394.53,15992.0,377.7302,378.3714,377.07,377.5293,15992.0
2022-02-15 11:10:00,394.41,395.41,394.26,394.75,18245.0,377.4144,378.3714,377.2709,377.7398,18245.0
2022-02-15 11:20:00,394.74,395.55,393.99,394.5,21448.0,377.7302,378.5053,377.0125,377.5006,21448.0
2022-02-15 11:30:00,394.52,395.44,394.52,394.77,16765.0,377.5197,378.4001,377.5197,377.7589,16765.0
2022-02-15 11:40:00,394.67,395.06,394.32,394.35,15395.0,377.6632,378.0364,377.3283,377.357,15395.0
2022-02-15 11:50:00,394.41,394.83,393.66,394.58,8426.0,377.4144,377.8164,376.6968,377.5771,8426.0
2022-02-15 12:00:00,394.73,395.9,394.69,395.49,16362.0,377.7207,378.8402,377.6824,378.4479,16362.0
2022-02-15 12:10:00,395.52,395.7,394.32,394.49,10193.0,378.4766,378.6489,377.3283,377.491,10193.0
2022-02-15 12:20:00,394.39,395.4,394.35,395.4,8867.0,377.3953,378.3618,377.357,378.3618,8867.0
2022-02-15 12:30:00,395.62,396.0,394.95,395.5,13857.0,378.5723,378.9359,377.9312,378.4575,13857.0
2022-02-15 12:40:00,395.65,395.89,394.27,394.46,17191.0,378.601,378.8307,377.2805,377.4623,17191.0
2022-02-15 12:50:00,394.29,395.13,394.09,394.29,13306.0,377.2996,378.1034,377.1082,377.2996,13306.0
2022-02-15 13:00:00,394.22,394.53,394.05,394.47,10735.0,377.2326,377.5293,377.07,377.4719,10735.0
2022-02-15 13:10:00,394.52,394.82,394.14,394.24,6339.0,377.5197,377.8068,377.1561,377.2518,6339.0
2022-02-15 13:20:00,394.25,394.96,394.24,394.73,8119.0,377.2613,377.9407,377.2518,377.7207,8119.0
2022-02-15 13:30:00,394.88,395.1,394.73,395.1,8062.0,377.8642,378.0747,377.7207,378.0747,8062.0
2022-02-15 13:40:00,395.04,395.69,394.55,394.93,11162.0,378.0173,378.6393,377.5484,377.912,11162.0
2022-02-15 13:50:00,395.0,395.15,394.42,394.84,11128.0,377.979,378.1226,377.424,377.8259,11128.0
2022-02-15 14:00:00,394.8,394.91,393.79,394.01,15513.0,377.7876,377.8929,376.8212,377.0317,15513.0
2022-02-15 14:10:00,394.17,394.85,393.86,394.67,10509.0,377.1848,377.8355,376.8881,377.6632,10509.0
2022-02-15 14:20:00,394.61,394.93,394.48,394.74,11895.0,377.6058,377.912,377.4814,377.7302,11895.0
2022-02-15 14:30:00,394.66,394.89,394.28,394.66,14142.0,377.6537,377.8738,377.2901,377.6537,14142.0
2022-02-15 14:40:00,394.61,395.01,393.93,393.99,22057.0,377.6058,377.9886,376.9551,377.0125,22057.0
2022-02-15 14:50:00,393.93,394.09,393.18,393.41,20179.0,376.9551,377.1082,376.2375,376.4575,20179.0
2022-02-15 15:00:00,393.41,394.16,393.38,393.75,19696.0,376.4575,377.1752,376.4288,376.7829,19696.0
2022-02-15 15:10:00,393.74,393.75,393.13,393.64,21255.0,376.7733,376.7829,376.1896,376.6776,21255.0
2022-02-15 15:20:00,393.69,393.88,393.19,393.43,33940.0,376.7255,376.9073,376.247,376.4767,33940.0
2022-02-15 15:30:00,393.5,393.52,391.54,391.6,43827.0,376.5437,376.5628,374.6681,374.7255,43827.0
2022-02-15 15:40:00,391.57,392.1,391.09,391.36,41953.0,374.6968,375.204,374.2375,374.4959,41953.0
2022-02-15 15:50:00,391.59,393.69,391.43,393.32,140950.0,374.716,376.7255,374.5629,376.3714,140950.0
2022-02-16 09:30:00,391.46,394.04,390.0,391.03,92916.0,374.5916,377.0604,373.1945,374.1801,92916.0
2022-02-16 09:40:00,391.0,391.8,389.15,389.67,54606.0,374.1514,374.9169,372.3811,372.8787,54606.0
2022-02-16 09:50:00,389.6,390.17,385.67,385.91,41420.0,372.8117,373.3572,369.0511,369.2807,41420.0
2022-02-16 10:00:00,386.29,387.56,385.41,386.28,46764.0,369.6443,370.8596,368.8023,369.6348,46764.0
2022-02-16 10:10:00,386.43,388.08,386.33,388.0,23731.0,369.7783,371.3572,369.6826,371.2807,23731.0
2022-02-16 10:20:00,387.82,389.21,387.48,388.73,27563.0,371.1084,372.4385,370.7831,371.9792,27563.0
2022-02-16 10:30:00,388.53,389.61,387.66,389.09,25278.0,371.7878,372.8213,370.9553,372.3237,25278.0
2022-02-16 10:40:00,388.85,389.15,387.58,387.7,24929.0,372.094,372.3811,370.8788,370.9936,24929.0
2022-02-16 10:50:00,387.79,388.62,387.22,387.36,16529.0,371.0797,371.8739,370.5343,370.6682,16529.0
2022-02-16 11:00:00,387.51,388.18,387.0,387.74,15152.0,370.8118,371.4529,370.3238,371.0319,15152.0
2022-02-16 11:10:00,387.76,388.33,386.81,387.4,14044.0,371.051,371.5964,370.1419,370.7065,14044.0
2022-02-16 11:20:00,387.31,388.0,387.21,387.76,18228.0,370.6204,371.2807,370.5247,371.051,18228.0
2022-02-16 11:30:00,387.72,389.39,387.72,389.19,17937.0,371.0127,372.6108,371.0127,372.4194,17937.0
2022-02-16 11:40:00,389.21,389.47,387.44,387.6,20703.0,372.4385,372.6873,370.7448,370.8979,20703.0
2022-02-16 11:50:00,387.49,387.95,387.28,387.56,13766.0,370.7926,371.2328,370.5917,370.8596,13766.0
2022-02-16 12:00:00,387.49,388.05,387.25,387.74,7970.0,370.7926,371.3285,370.563,371.0319,7970.0
2022-02-16 12:10:00,387.81,388.13,387.61,387.68,11795.0,371.0989,371.4051,370.9075,370.9745,11795.0
2022-02-16 12:20:00,387.77,388.01,387.2,387.36,19831.0,371.0606,371.2902,370.5151,370.6682,19831.0
2022-02-16 12:30:00,387.21,387.48,386.02,386.91,34170.0,370.5247,370.7831,369.386,370.2376,34170.0
2022-02-16 12:40:00,387.08,388.0,386.63,387.16,15587.0,370.4003,371.2807,369.9697,370.4769,15587.0
2022-02-16 12:50:00,387.33,387.9,387.18,387.41,5365.0,370.6395,371.185,370.496,370.7161,5365.0
2022-02-16 13:00:00,387.26,387.92,387.01,387.81,8351.0,370.5726,371.2041,370.3333,371.0989,8351.0
2022-02-16 13:10:00,387.79,388.5,387.68,388.3,9793.0,371.0797,371.7591,370.9745,371.5677,9793.0
2022-02-16 13:20:00,388.35,388.53,387.8,387.84,12945.0,371.6156,371.7878,371.0893,371.1276,12945.0
2022-02-16 13:30:00,387.92,388.55,387.85,388.38,23810.0,371.2041,371.807,371.1371,371.6443,23810.0
2022-02-16 13:40:00,388.38,388.38,387.89,388.19,9262.0,371.6443,371.6443,371.1754,371.4625,9262.0
2022-02-16 13:50:00,388.28,388.84,388.19,388.81,19872.0,371.5486,372.0845,371.4625,372.0558,19872.0
2022-02-16 14:00:00,388.81,390.42,387.9,389.56,59722.0,372.0558,373.5964,371.185,372.7734,59722.0
2022-02-16 14:10:00,389.37,390.53,389.22,390.28,27943.0,372.5916,373.7016,372.4481,373.4624,27943.0
2022-02-16 14:20:00,390.12,390.91,389.9,390.46,63237.0,373.3093,374.0653,373.0988,373.6347,63237.0
2022-02-16 14:30:00,390.45,390.87,389.54,390.34,28810.0,373.6251,374.027,372.7543,373.5198,28810.0
2022-02-16 14:40:00,390.21,390.56,389.28,389.75,21362.0,373.3954,373.7304,372.5055,372.9553,21362.0
2022-02-16 14:50:00,389.88,390.88,389.86,390.84,24844.0,373.0797,374.0366,373.0605,373.9983,24844.0
2022-02-16 15:00:00,391.0,391.29,390.32,390.41,37618.0,374.1514,374.4289,373.5007,373.5868,37618.0
2022-02-16 15:10:00,390.42,391.45,390.3,391.14,38709.0,373.5964,374.582,373.4816,374.2854,38709.0
2022-02-16 15:20:00,391.08,391.11,390.06,390.59,36055.0,374.2279,374.2567,373.2519,373.7591,36055.0
2022-02-16 15:30:00,390.52,391.88,389.63,391.82,51229.0,373.6921,374.9935,372.8404,374.9361,51229.0
2022-02-16 15:40:00,391.78,392.31,390.68,391.42,62601.0,374.8978,375.4049,373.8452,374.5533,62601.0
2022-02-16 15:50:00,391.54,392.0,390.21,390.56,134208.0,374.6681,375.1083,373.3954,373.7304,134208.0
2022-02-17 09:30:00,386.53,388.71,385.73,387.84,51037.0,369.874,371.9601,369.1085,371.1276,51037.0
2022-02-17 09:40:00,388.0,388.67,386.43,388.67,36233.0,371.2807,371.9218,369.7783,371.9218,36233.0
2022-02-17 09:50:00,388.67,388.69,386.5,387.12,31335.0,371.9218,371.9409,369.8453,370.4386,31335.0
2022-02-17 10:00:00,386.92,388.7,385.87,388.13,39117.0,370.2472,371.9505,369.2424,371.4051,39117.0
2022-02-17 10:10:00,388.34,389.45,387.93,389.44,23912.0,371.606,372.6682,371.2137,372.6586,23912.0
2022-02-17 10:20:00,389.32,389.34,386.91,387.75,24580.0,372.5438,372.5629,370.2376,371.0414,24580.0
2022-02-17 10:30:00,387.53,388.0,387.02,387.27,21938.0,370.8309,371.2807,370.3429,370.5821,21938.0
2022-02-17 10:40:00,387.25,388.3,386.42,386.87,23143.0,370.563,371.5677,369.7687,370.1994,23143.0
2022-02-17 10:50:00,386.76,387.84,386.25,387.6,20559.0,370.0941,371.1276,369.6061,370.8979,20559.0
2022-02-17 11:00:00,387.44,387.79,387.0,387.27,14315.0,370.7448,371.0797,370.3238,370.5821,14315.0
2022-02-17 11:10:00,387.19,388.67,386.94,388.38,21616.0,370.5056,371.9218,370.2663,371.6443,21616.0
2022-02-17 11:20:00,388.29,388.47,387.6,388.43,18427.0,371.5582,371.7304,370.8979,371.6921,18427.0
2022-02-17 11:30:00,388.27,388.71,387.42,387.6,19909.0,371.539,371.9601,370.7257,370.8979,19909.0
2022-02-17 11:40:00,387.56,388.72,387.41,388.68,13833.0,370.8596,371.9696,370.7161,371.9314,13833.0
2022-02-17 11:50:00,388.51,388.73,388.12,388.68,14526.0,371.7687,371.9792,371.3955,371.9314,14526.0
2022-02-17 12:00:00,388.69,390.45,388.25,390.17,21195.0,371.9409,373.6251,371.5199,373.3572,21195.0
2022-02-17 12:10:00,390.42,390.68,389.77,389.9,37870.0,373.5964,373.8452,372.9744,373.0988,37870.0
2022-02-17 12:20:00,389.83,390.11,389.36,389.94,25155.0,373.0318,373.2997,372.5821,373.1371,25155.0
2022-02-17 12:30:00,389.77,389.8,388.99,389.21,41954.0,372.9744,373.0031,372.228,372.4385,41954.0
2022-02-17 12:40:00,389.13,389.22,387.69,388.15,69600.0,372.362,372.4481,370.984,371.4242,69600.0
2022-02-17 12:50:00,388.14,388.54,387.81,388.3,14872.0,371.4146,371.7974,371.0989,371.5677,14872.0
2022-02-17 13:00:00,388.39,388.4,387.78,388.0,22790.0,371.6539,371.6634,371.0701,371.2807,22790.0
2022-02-17 13:10:00,388.1,388.1,387.16,387.27,22744.0,371.3764,371.3764,370.4769,370.5821,22744.0
2022-02-17 13:20:00,387.05,387.32,386.13,386.46,46579.0,370.3716,370.63,369.4912,369.807,46579.0
2022-02-17 13:30:00,386.5,387.03,386.08,386.17,41016.0,369.8453,370.3525,369.4434,369.5295,41016.0
2022-02-17 13:40:00,386.15,386.15,385.11,385.28,26903.0,369.5104,369.5104,368.5152,368.6779,26903.0
2022-02-17 13:50:00,385.3,386.1,385.08,386.1,20384.0,368.697,369.4625,368.4865,369.4625,20384.0
2022-02-17 14:00:00,386.03,386.09,384.25,384.42,28914.0,369.3956,369.453,367.6923,367.8549,28914.0
2022-02-17 14:10:00,384.47,384.49,383.35,384.12,35440.0,367.9028,367.9219,366.831,367.5679,35440.0
2022-02-17 14:20:00,384.1,384.47,383.11,383.16,36482.0,367.5487,367.9028,366.6014,366.6492,36482.0
2022-02-17 14:30:00,383.25,383.74,382.41,382.41,49862.0,366.7353,367.2042,365.9315,365.9315,49862.0
2022-02-17 14:40:00,382.44,383.29,381.67,383.0,69936.0,365.9602,366.7736,365.2234,366.4961,69936.0
2022-02-17 14:50:00,382.99,383.1,382.28,382.58,39478.0,366.4865,366.5918,365.8071,366.0942,39478.0
2022-02-17 15:00:00,382.49,382.55,381.87,381.94,39070.0,366.0081,366.0655,365.4148,365.4818,39070.0
2022-02-17 15:10:00,382.02,382.29,381.13,381.32,38480.0,365.5583,365.8167,364.7067,364.8885,38480.0
2022-02-17 15:20:00,381.42,383.35,381.39,382.61,34405.0,364.9842,366.831,364.9555,366.1229,34405.0
2022-02-17 15:30:00,382.6,383.72,381.87,383.34,45350.0,366.1134,367.1851,365.4148,366.8215,45350.0
2022-02-17 15:40:00,383.22,383.27,381.96,381.97,70315.0,366.7066,366.7545,365.5009,365.5105,70315.0
2022-02-17 15:50:00,381.75,381.92,379.1,380.69,253490.0,365.3,365.4627,362.7642,364.2857,253490.0
2022-02-18 09:30:00,379.77,392.96,370.53,377.12,411360.0,363.4053,376.0269,354.5635,360.8695,411360.0
2022-02-18 09:40:00,376.56,377.81,366.0,370.98,162445.0,360.3336,361.5298,350.2287,354.9941,162445.0
2022-02-18 09:50:00,371.73,375.38,370.17,373.71,73680.0,355.7118,359.2045,354.219,357.6064,73680.0
2022-02-18 10:00:00,373.17,375.76,372.03,373.12,54903.0,357.0897,359.5681,355.9988,357.0419,54903.0
2022-02-18 10:10:00,373.14,375.08,371.4,371.77,81050.0,357.061,358.9174,355.396,355.75,81050.0
2022-02-18 10:20:00,371.77,377.49,371.73,376.91,68150.0,355.75,361.2236,355.7118,360.6685,68150.0
2022-02-18 10:30:00,376.93,378.8,374.92,377.52,73190.0,360.6877,362.4771,358.7643,361.2523,73190.0
2022-02-18 10:40:00,377.48,377.48,372.2,372.95,51925.0,361.214,361.214,356.1615,356.8792,51925.0
2022-02-18 10:50:00,372.87,373.26,369.8,369.87,57649.0,356.8026,357.1758,353.8649,353.9319,57649.0
2022-02-18 11:00:00,370.02,370.29,367.34,367.77,51869.0,354.0754,354.3338,351.5109,351.9224,51869.0
2022-02-18 11:10:00,367.78,371.53,367.77,371.43,40235.0,351.932,355.5204,351.9224,355.4247,40235.0
2022-02-18 11:20:00,371.44,372.7,371.18,372.19,58016.0,355.4343,356.64,355.1855,356.1519,58016.0
2022-02-18 11:30:00,371.63,372.99,370.75,370.75,64635.0,355.6161,356.9175,354.774,354.774,64635.0
2022-02-18 11:40:00,370.94,371.26,370.21,370.57,34338.0,354.9558,355.262,354.2573,354.6017,34338.0
2022-02-18 11:50:00,370.43,371.39,369.09,369.29,38062.0,354.4678,355.3864,353.1855,353.3769,38062.0
2022-02-18 12:00:00,369.28,370.25,368.0,369.72,30617.0,353.3673,354.2955,352.1425,353.7884,30617.0
2022-02-18 12:10:00,369.57,371.07,369.02,371.07,23787.0,353.6448,355.0802,353.1185,355.0802,23787.0
2022-02-18 12:20:00,371.09,371.21,369.69,370.14,13706.0,355.0993,355.2142,353.7597,354.1903,13706.0
2022-02-18 12:30:00,370.1,370.31,368.36,368.47,23577.0,354.152,354.3529,352.487,352.5922,23577.0
2022-02-18 12:40:00,368.52,369.53,368.39,368.79,22174.0,352.6401,353.6066,352.5157,352.8984,22174.0
2022-02-18 12:50:00,368.75,369.06,368.06,368.35,24253.0,352.8602,353.1568,352.1999,352.4774,24253.0
2022-02-18 13:00:00,368.31,368.87,367.55,367.9,36066.0,352.4391,352.975,351.7119,352.0468,36066.0
2022-02-18 13:10:00,368.04,368.34,367.07,367.43,42953.0,352.1808,352.4678,351.2526,351.597,42953.0
2022-02-18 13:20:00,367.44,368.37,366.92,367.41,28422.0,351.6066,352.4965,351.109,351.5779,28422.0
2022-02-18 13:30:00,367.27,368.67,367.2,368.66,23271.0,351.4439,352.7836,351.377,352.774,23271.0
2022-02-18 13:40:00,368.75,369.98,368.57,369.19,27318.0,352.8602,354.0372,352.6879,353.2812,27318.0
2022-02-18 13:50:00,369.13,369.89,368.95,369.72,26736.0,353.2238,353.951,353.0515,353.7884,26736.0
2022-02-18 14:00:00,369.8,370.59,369.57,370.2,23211.0,353.8649,354.6209,353.6448,354.2477,23211.0
2022-02-18 14:10:00,370.2,370.49,369.71,370.49,24117.0,354.2477,354.5252,353.7788,354.5252,24117.0
2022-02-18 14:20:00,370.5,372.34,370.39,372.13,39432.0,354.5348,356.2955,354.4295,356.0945,39432.0
2022-02-18 14:30:00,372.22,373.07,371.8,371.94,51204.0,356.1806,356.994,355.7787,355.9127,51204.0
2022-02-18 14:40:00,372.0,372.0,370.46,370.74,25569.0,355.9701,355.9701,354.4965,354.7644,25569.0
2022-02-18 14:50:00,370.73,372.41,370.33,372.12,34535.0,354.7548,356.3625,354.3721,356.0849,34535.0
2022-02-18 15:00:00,372.13,372.48,371.3,371.84,31199.0,356.0945,356.4294,355.3003,355.817,31199.0
2022-02-18 15:10:00,371.86,372.25,370.54,370.67,80786.0,355.8362,356.2093,354.573,354.6974,80786.0
2022-02-18 15:20:00,370.69,370.7,368.6,369.42,42598.0,354.7166,354.7261,352.7166,353.5013,42598.0
2022-02-18 15:30:00,369.33,369.33,367.69,368.49,51679.0,353.4152,353.4152,351.8458,352.6114,51679.0
2022-02-18 15:40:00,368.49,370.49,368.41,370.49,91524.0,352.6114,354.5252,352.5348,354.5252,91524.0
2022-02-18 15:50:00,369.82,369.97,368.65,369.1,158747.0,353.8841,354.0276,352.7645,353.1951,158747.0
2022-02-22 09:30:00,365.23,367.99,362.22,363.02,87646.0,349.4918,352.1329,346.6116,347.3771,87646.0
2022-02-22 09:40:00,362.98,364.45,361.01,364.3,44379.0,347.3388,348.7455,345.4537,348.6019,44379.0
2022-02-22 09:50:00,364.16,367.15,363.79,365.31,31266.0,348.468,351.3291,348.1139,349.5684,31266.0
2022-02-22 10:00:00,365.7,368.09,365.09,367.6,17273.0,349.9416,352.2286,349.3579,351.7597,17273.0
2022-02-22 10:10:00,367.48,369.56,366.66,368.68,16267.0,351.6449,353.6353,350.8602,352.7932,16267.0
2022-02-22 10:20:00,368.5,370.38,368.01,370.06,22076.0,352.6209,354.4199,352.1521,354.1137,22076.0
2022-02-22 10:30:00,370.08,370.47,369.04,369.77,18636.0,354.1329,354.5061,353.1377,353.8362,18636.0
2022-02-22 10:40:00,369.81,369.9,367.53,367.56,30773.0,353.8745,353.9606,351.6927,351.7214,30773.0
2022-02-22 10:50:00,367.55,368.18,366.35,366.65,15890.0,351.7119,352.3147,350.5636,350.8507,15890.0
2022-02-22 11:00:00,366.62,368.07,366.49,366.49,17543.0,350.822,352.2095,350.6976,350.6976,17543.0
2022-02-22 11:10:00,366.77,367.37,365.93,366.25,18240.0,350.9655,351.5396,350.1617,350.4679,18240.0
2022-02-22 11:20:00,366.2,368.59,366.05,367.82,15278.0,350.42,352.7071,350.2765,351.9702,15278.0
2022-02-22 11:30:00,367.8,368.49,366.5,366.57,17688.0,351.9511,352.6114,350.7071,350.7741,17688.0
2022-02-22 11:40:00,366.7,367.91,366.51,367.45,9166.0,350.8985,352.0564,350.7167,351.6162,9166.0
2022-02-22 11:50:00,367.7,368.3,366.72,368.3,16508.0,351.8554,352.4296,350.9176,352.4296,16508.0
2022-02-22 12:00:00,368.36,368.44,367.69,368.43,10044.0,352.487,352.5635,351.8458,352.554,10044.0
2022-02-22 12:10:00,368.52,368.52,365.4,365.41,12421.0,352.6401,352.6401,349.6545,349.6641,12421.0
2022-02-22 12:20:00,365.66,366.16,364.79,364.97,25844.0,349.9033,350.3818,349.0708,349.2431,25844.0
2022-02-22 12:30:00,365.1,365.48,364.63,365.13,9768.0,349.3674,349.7311,348.9177,349.3962,9768.0
2022-02-22 12:40:00,365.11,365.32,363.66,363.66,10770.0,349.377,349.578,347.9895,347.9895,10770.0
2022-02-22 12:50:00,363.95,364.0,363.16,363.24,12675.0,348.267,348.3148,347.511,347.5876,12675.0
2022-02-22 13:00:00,363.38,363.72,362.81,363.5,16609.0,347.7216,348.0469,347.1761,347.8364,16609.0
2022-02-22 13:10:00,363.41,363.96,362.28,362.41,13376.0,347.7503,348.2766,346.669,346.7934,13376.0
2022-02-22 13:20:00,362.49,362.66,361.61,361.96,33296.0,346.8699,347.0326,346.0278,346.3628,33296.0
2022-02-22 13:30:00,361.97,362.57,361.23,361.23,17815.0,346.3723,346.9465,345.6642,345.6642,17815.0
2022-02-22 13:40:00,361.4,361.59,357.62,357.92,87107.0,345.8269,346.0087,342.2098,342.4968,87107.0
2022-02-22 13:50:00,357.95,358.64,357.16,358.64,19884.0,342.5256,343.1858,341.7696,343.1858,19884.0
2022-02-22 14:00:00,358.68,358.68,356.2,356.51,17536.0,343.2241,343.2241,340.851,341.1476,17536.0
2022-02-22 14:10:00,356.44,358.28,356.12,357.86,18658.0,341.0806,342.8413,340.7744,342.4394,18658.0
2022-02-22 14:20:00,358.14,359.38,356.86,358.01,23060.0,342.7074,343.8939,341.4825,342.583,23060.0
2022-02-22 14:30:00,357.92,359.17,357.49,357.67,26034.0,342.4968,343.693,342.0854,342.2576,26034.0
2022-02-22 14:40:00,357.71,359.5,356.73,359.5,29381.0,342.2959,344.0088,341.3581,344.0088,29381.0
2022-02-22 14:50:00,359.58,360.61,358.89,359.75,23595.0,344.0853,345.0709,343.425,344.248,23595.0
2022-02-22 15:00:00,359.8,360.76,357.47,357.55,28081.0,344.2958,345.2145,342.0662,342.1428,28081.0
2022-02-22 15:10:00,357.66,358.56,356.66,356.86,36694.0,342.248,343.1093,341.2911,341.4825,36694.0
2022-02-22 15:20:00,356.52,358.56,356.21,357.33,37761.0,341.1572,343.1093,340.8605,341.9323,37761.0
2022-02-22 15:30:00,357.39,357.55,356.26,357.23,53552.0,341.9897,342.1428,340.9084,341.8366,53552.0
2022-02-22 15:40:00,357.26,357.47,353.82,354.0,84615.0,341.8653,342.0662,338.5735,338.7458,84615.0
2022-02-22 15:50:00,353.84,353.96,352.21,353.68,234557.0,338.5927,338.7075,337.0329,338.4395,234557.0
2022-02-23 09:30:00,355.0,357.37,349.0,349.15,109803.0,339.7027,341.9705,333.9612,334.1048,109803.0
2022-02-23 09:40:00,349.25,349.97,347.19,347.83,128951.0,334.2004,334.8894,332.2292,332.8416,128951.0
2022-02-23 09:50:00,347.97,348.91,346.8,347.28,65303.0,332.9756,333.8751,331.856,332.3153,65303.0
2022-02-23 10:00:00,347.43,347.51,345.22,345.87,80472.0,332.4589,332.5354,330.3441,330.9661,80472.0
2022-02-23 10:10:00,346.0,347.83,345.41,346.06,37531.0,331.0905,332.8416,330.5259,331.1479,37531.0
2022-02-23 10:20:00,346.02,347.6,345.83,347.6,34756.0,331.1096,332.6215,330.9278,332.6215,34756.0
2022-02-23 10:30:00,347.52,348.3,346.53,347.71,31823.0,332.545,333.2914,331.5977,332.7268,31823.0
2022-02-23 10:40:00,347.7,347.75,345.79,346.29,44076.0,332.7172,332.7651,330.8895,331.368,44076.0
2022-02-23 10:50:00,346.13,347.65,345.9,347.03,37282.0,331.2149,332.6694,330.9948,332.0761,37282.0
2022-02-23 11:00:00,346.87,347.62,345.63,345.92,24476.0,331.923,332.6407,330.7364,331.0139,24476.0
2022-02-23 11:10:00,345.92,345.93,343.0,343.5,37571.0,331.0139,331.0235,328.2198,328.6982,37571.0
2022-02-23 11:20:00,343.38,345.14,343.13,344.0,27031.0,328.5834,330.2675,328.3442,329.1767,27031.0
2022-02-23 11:30:00,344.01,344.99,343.11,344.58,19901.0,329.1862,330.124,328.325,329.7317,19901.0
2022-02-23 11:40:00,344.57,345.5,343.72,344.92,21760.0,329.7221,330.612,328.9087,330.057,21760.0
2022-02-23 11:50:00,344.93,345.58,344.29,345.58,30763.0,330.0666,330.6886,329.4542,330.6886,30763.0
2022-02-23 12:00:00,345.61,345.87,345.0,345.51,36420.0,330.7173,330.9661,330.1336,330.6216,36420.0
2022-02-23 12:10:00,345.51,347.14,345.16,347.14,30437.0,330.6216,332.1814,330.2867,332.1814,30437.0
2022-02-23 12:20:00,346.91,347.19,345.71,346.46,22929.0,331.9613,332.2292,330.813,331.5307,22929.0
2022-02-23 12:30:00,346.71,346.74,345.38,345.38,30792.0,331.7699,331.7986,330.4972,330.4972,30792.0
2022-02-23 12:40:00,345.5,345.62,344.74,344.85,27762.0,330.612,330.7269,329.8848,329.99,27762.0
2022-02-23 12:50:00,345.06,345.16,344.09,344.6,17824.0,330.191,330.2867,329.2628,329.7508,17824.0
2022-02-23 13:00:00,344.72,344.72,343.54,343.65,17037.0,329.8656,329.8656,328.7365,328.8418,17037.0
2022-02-23 13:10:00,343.68,343.78,341.74,341.81,27349.0,328.8705,328.9662,327.0141,327.081,27349.0
2022-02-23 13:20:00,341.89,341.89,341.04,341.17,14317.0,327.1576,327.1576,326.3442,326.4686,14317.0
2022-02-23 13:30:00,341.31,341.48,339.2,341.15,37754.0,326.6026,326.7653,324.5835,326.4495,37754.0
2022-02-23 13:40:00,341.27,343.46,341.2,343.29,22456.0,326.5643,328.6599,326.4973,328.4973,22456.0
2022-02-23 13:50:00,343.23,343.41,341.21,341.57,31138.0,328.4399,328.6121,326.5069,326.8514,31138.0
2022-02-23 14:00:00,341.59,341.92,340.36,340.95,23289.0,326.8705,327.1863,325.6935,326.2581,23289.0
2022-02-23 14:10:00,341.08,341.65,340.62,340.85,18663.0,326.3825,326.9279,325.9423,326.1624,18663.0
2022-02-23 14:20:00,341.0,341.31,339.65,339.99,22828.0,326.3059,326.6026,325.0141,325.3395,22828.0
2022-02-23 14:30:00,339.99,340.12,339.28,339.88,15225.0,325.3395,325.4639,324.6601,325.2342,15225.0
2022-02-23 14:40:00,339.53,339.83,338.49,339.01,26266.0,324.8993,325.1864,323.9041,324.4017,26266.0
2022-02-23 14:50:00,339.03,339.88,338.77,339.62,22219.0,324.4208,325.2342,324.172,324.9854,22219.0
2022-02-23 15:00:00,339.57,339.89,337.26,337.74,49114.0,324.9376,325.2438,322.7271,323.1864,49114.0
2022-02-23 15:10:00,337.84,339.61,337.63,338.83,30525.0,323.2821,324.9758,323.0812,324.2295,30525.0
2022-02-23 15:20:00,338.85,340.35,338.38,340.29,37280.0,324.2486,325.684,323.7988,325.6265,37280.0
2022-02-23 15:30:00,340.12,340.27,338.97,339.0,53213.0,325.4639,325.6074,324.3634,324.3921,53213.0
2022-02-23 15:40:00,338.92,339.53,338.07,338.22,99218.0,324.3156,324.8993,323.5022,323.6457,99218.0
2022-02-23 15:50:00,338.04,338.84,337.35,337.43,274589.0,323.4735,324.239,322.8132,322.8898,274589.0
2022-02-24 09:30:00,329.07,330.74,326.75,330.31,200850.0,314.89,316.4881,312.67,316.0766,200850.0
2022-02-24 09:40:00,330.5,333.44,328.14,333.44,76328.0,316.2584,319.0717,314.0001,319.0717,76328.0
2022-02-24 09:50:00,333.32,335.82,332.3,335.36,80049.0,318.9569,321.3492,317.9808,320.909,80049.0
2022-02-24 10:00:00,335.57,336.26,331.32,334.04,135452.0,321.1099,321.7702,317.0431,319.6459,135452.0
2022-02-24 10:10:00,333.9,336.65,333.56,336.21,97597.0,319.5119,322.1434,319.1865,321.7224,97597.0
2022-02-24 10:20:00,336.21,337.21,334.06,334.71,93105.0,321.7224,322.6793,319.665,320.287,93105.0
2022-02-24 10:30:00,334.71,337.21,334.0,336.88,104865.0,320.287,322.6793,319.6076,322.3635,104865.0
2022-02-24 10:40:00,336.49,339.26,335.51,337.81,102585.0,321.9903,324.6409,321.0525,323.2534,102585.0
2022-02-24 10:50:00,337.56,338.9,336.98,337.45,41002.0,323.0142,324.2964,322.4592,322.9089,41002.0
2022-02-24 11:00:00,337.38,339.38,336.29,339.05,56805.0,322.8419,324.7558,321.7989,324.44,56805.0
2022-02-24 11:10:00,339.02,339.43,337.81,338.81,46388.0,324.4113,324.8036,323.2534,324.2103,46388.0
2022-02-24 11:20:00,338.81,338.9,336.0,336.06,58218.0,324.2103,324.2964,321.5214,321.5788,58218.0
2022-02-24 11:30:00,336.06,338.22,335.93,338.2,50083.0,321.5788,323.6457,321.4544,323.6266,50083.0
2022-02-24 11:40:00,338.11,338.43,336.55,337.5,38560.0,323.5405,323.8467,322.0477,322.9568,38560.0
2022-02-24 11:50:00,337.42,339.2,337.36,339.0,55400.0,322.8802,324.5835,322.8228,324.3921,55400.0
2022-02-24 12:00:00,339.0,339.16,337.97,338.48,34189.0,324.3921,324.5452,323.4065,323.8945,34189.0
2022-02-24 12:10:00,338.57,338.75,336.25,337.0,29459.0,323.9807,324.1529,321.7606,322.4783,29459.0
2022-02-24 12:20:00,337.24,337.43,335.39,335.79,34343.0,322.708,322.8898,320.9377,321.3204,34343.0
2022-02-24 12:30:00,336.14,337.98,335.41,337.49,17877.0,321.6554,323.4161,320.9568,322.9472,17877.0
2022-02-24 12:40:00,337.48,337.86,336.88,336.9,24714.0,322.9376,323.3012,322.3635,322.3826,24714.0
2022-02-24 12:50:00,336.9,337.58,335.83,335.83,38621.0,322.3826,323.0333,321.3587,321.3587,38621.0
2022-02-24 13:00:00,335.74,337.16,334.84,337.09,25119.0,321.2726,322.6314,320.4114,322.5644,25119.0
2022-02-24 13:10:00,336.9,338.01,336.53,337.25,34969.0,322.3826,323.4448,322.0286,322.7175,34969.0
2022-02-24 13:20:00,337.17,337.24,334.22,334.24,19948.0,322.641,322.708,319.8181,319.8372,19948.0
2022-02-24 13:30:00,334.22,336.12,334.2,335.96,25980.0,319.8181,321.6362,319.799,321.4831,25980.0
2022-02-24 13:40:00,336.03,338.62,335.56,338.62,38286.0,321.5501,324.0285,321.1004,324.0285,38286.0
2022-02-24 13:50:00,338.03,339.1,337.21,337.62,52739.0,323.4639,324.4878,322.6793,323.0716,52739.0
2022-02-24 14:00:00,337.58,338.22,335.79,335.95,40989.0,323.0333,323.6457,321.3204,321.4736,40989.0
2022-02-24 14:10:00,335.91,338.31,335.9,338.09,30515.0,321.4353,323.7319,321.4257,323.5213,30515.0
2022-02-24 14:20:00,338.0,338.37,337.35,337.93,29353.0,323.4352,323.7893,322.8132,323.3682,29353.0
2022-02-24 14:30:00,337.87,340.0,337.54,339.73,43133.0,323.3108,325.349,322.995,325.0907,43133.0
2022-02-24 14:40:00,339.65,340.56,338.92,340.56,45051.0,325.0141,325.8849,324.3156,325.8849,45051.0
2022-02-24 14:50:00,340.34,341.0,339.79,340.24,49210.0,325.6744,326.3059,325.1481,325.5787,49210.0
2022-02-24 15:00:00,340.35,341.06,339.75,340.52,31540.0,325.684,326.3634,325.1098,325.8466,31540.0
2022-02-24 15:10:00,340.43,341.43,340.24,340.5,38431.0,325.7605,326.7174,325.5787,325.8275,38431.0
2022-02-24 15:20:00,340.44,340.48,338.83,338.98,45129.0,325.7701,325.8084,324.2295,324.373,45129.0
2022-02-24 15:30:00,338.98,342.37,338.78,342.17,47347.0,324.373,327.6169,324.1816,327.4255,47347.0
2022-02-24 15:40:00,342.17,343.15,341.39,342.15,69045.0,327.4255,328.3633,326.6791,327.4064,69045.0
2022-02-24 15:50:00,342.22,343.79,341.82,342.76,213756.0,327.4734,328.9757,327.0906,327.9901,213756.0
2022-02-25 09:30:00,342.7,346.99,342.68,346.39,128813.0,327.9327,332.0378,327.9136,331.4637,128813.0
2022-02-25 09:40:00,346.06,346.7,342.5,343.55,85405.0,331.1479,331.7603,327.7413,328.7461,85405.0
2022-02-25 09:50:00,343.51,343.56,339.16,339.79,48677.0,328.7078,328.7556,324.5452,325.1481,48677.0
2022-02-25 10:00:00,339.98,342.04,338.56,340.85,52858.0,325.3299,327.3011,323.9711,326.1624,52858.0
2022-02-25 10:10:00,340.94,341.93,338.0,340.05,51782.0,326.2485,327.1959,323.4352,325.3969,51782.0
2022-02-25 10:20:00,339.79,342.24,339.37,341.34,68415.0,325.1481,327.4925,324.7462,326.6313,68415.0
2022-02-25 10:30:00,341.12,342.31,340.4,341.97,34319.0,326.4208,327.5595,325.7318,327.2341,34319.0
2022-02-25 10:40:00,342.29,343.94,341.96,343.78,62644.0,327.5404,329.1193,327.2246,328.9662,62644.0
2022-02-25 10:50:00,343.71,343.78,340.82,341.42,64476.0,328.8992,328.9662,326.1337,326.7078,64476.0
2022-02-25 11:00:00,341.63,342.74,340.89,342.43,61052.0,326.9088,327.971,326.2007,327.6743,61052.0
2022-02-25 11:10:00,342.43,343.78,342.25,343.76,57795.0,327.6743,328.9662,327.5021,328.947,57795.0
2022-02-25 11:20:00,343.76,343.76,342.39,342.57,63785.0,328.947,328.947,327.636,327.8083,63785.0
2022-02-25 11:30:00,342.81,343.82,342.5,343.3,28452.0,328.0379,329.0044,327.7413,328.5068,28452.0
2022-02-25 11:40:00,343.3,343.43,342.5,343.34,22591.0,328.5068,328.6312,327.7413,328.5451,22591.0
2022-02-25 11:50:00,343.32,344.44,343.31,344.26,38941.0,328.526,329.5977,328.5164,329.4255,38941.0
2022-02-25 12:00:00,344.3,344.86,343.42,343.42,40032.0,329.4637,329.9996,328.6217,328.6217,40032.0
2022-02-25 12:10:00,343.49,344.48,343.06,344.06,53970.0,328.6886,329.636,328.2772,329.2341,53970.0
2022-02-25 12:20:00,344.0,344.11,343.25,344.05,44778.0,329.1767,329.2819,328.459,329.2245,44778.0
2022-02-25 12:30:00,344.06,345.05,343.96,344.74,24709.0,329.2341,330.1814,329.1384,329.8848,24709.0
2022-02-25 12:40:00,344.78,345.62,344.52,345.06,29216.0,329.9231,330.7269,329.6743,330.191,29216.0
2022-02-25 12:50:00,344.97,345.16,344.48,344.67,34411.0,330.1049,330.2867,329.636,329.8178,34411.0
2022-02-25 13:00:00,344.83,345.45,344.09,344.27,39986.0,329.9709,330.5642,329.2628,329.435,39986.0
2022-02-25 13:10:00,344.19,344.49,343.29,344.43,55123.0,329.3585,329.6456,328.4973,329.5881,55123.0
2022-02-25 13:20:00,344.53,344.66,343.7,344.25,34250.0,329.6838,329.8082,328.8896,329.4159,34250.0
2022-02-25 13:30:00,344.37,344.77,343.64,344.14,23947.0,329.5307,329.9135,328.8322,329.3106,23947.0
2022-02-25 13:40:00,344.21,345.88,344.12,344.94,59422.0,329.3776,330.9757,329.2915,330.0762,59422.0
2022-02-25 13:50:00,344.92,345.25,344.21,344.47,36562.0,330.057,330.3728,329.3776,329.6264,36562.0
2022-02-25 14:00:00,344.38,344.38,343.14,343.36,51725.0,329.5403,329.5403,328.3537,328.5642,51725.0
2022-02-25 14:10:00,343.61,343.63,342.65,343.15,30853.0,328.8035,328.8226,327.8848,328.3633,30853.0
2022-02-25 14:20:00,343.06,343.88,343.0,343.78,32956.0,328.2772,329.0618,328.2198,328.9662,32956.0
2022-02-25 14:30:00,343.78,344.04,342.36,343.0,30128.0,328.9662,329.2149,327.6073,328.2198,30128.0
2022-02-25 14:40:00,343.02,343.11,342.28,342.74,29235.0,328.2389,328.325,327.5308,327.971,29235.0
2022-02-25 14:50:00,342.84,343.31,341.99,343.14,56932.0,328.0667,328.5164,327.2533,328.3537,56932.0
2022-02-25 15:00:00,343.1,343.27,342.7,342.94,71446.0,328.3155,328.4781,327.9327,328.1623,71446.0
2022-02-25 15:10:00,342.96,344.0,342.32,344.0,44238.0,328.1815,329.1767,327.5691,329.1767,44238.0
2022-02-25 15:20:00,344.11,344.89,343.85,344.77,53585.0,329.2819,330.0283,329.0331,329.9135,53585.0
2022-02-25 15:30:00,344.86,345.86,344.6,345.3,73346.0,329.9996,330.9565,329.7508,330.4207,73346.0
2022-02-25 15:40:00,345.3,346.97,345.3,346.44,78174.0,330.4207,332.0187,330.4207,331.5115,78174.0
2022-02-25 15:50:00,346.84,348.31,346.37,346.85,197271.0,331.8943,333.3009,331.4445,331.9039,197271.0
2022-02-28 09:30:00,348.0,351.95,346.0,351.7,98049.0,333.0043,336.7841,331.0905,336.5449,98049.0
2022-02-28 09:40:00,351.33,352.83,348.23,351.38,49745.0,336.1908,337.6262,333.2244,336.2387,49745.0
2022-02-28 09:50:00,351.28,353.91,351.27,353.49,33940.0,336.143,338.6596,336.1334,338.2577,33940.0
2022-02-28 10:00:00,353.93,354.0,352.19,353.13,42904.0,338.6788,338.7458,337.0138,337.9132,42904.0
2022-02-28 10:10:00,353.32,356.83,353.21,355.92,51234.0,338.0951,341.4538,337.9898,340.583,51234.0
2022-02-28 10:20:00,356.3,357.92,355.39,357.04,37635.0,340.9467,342.4968,340.0759,341.6548,37635.0
2022-02-28 10:30:00,356.89,358.91,356.09,358.71,44248.0,341.5112,343.4442,340.7457,343.2528,44248.0
2022-02-28 10:40:00,358.56,359.99,358.39,358.74,54894.0,343.1093,344.4776,342.9466,343.2815,54894.0
2022-02-28 10:50:00,358.66,360.97,358.42,360.9,51135.0,343.205,345.4154,342.9753,345.3484,51135.0
2022-02-28 11:00:00,360.9,362.34,360.59,361.18,49566.0,345.3484,346.7264,345.0518,345.6164,49566.0
2022-02-28 11:10:00,361.58,361.58,360.15,360.34,18793.0,345.9991,345.9991,344.6307,344.8126,18793.0
2022-02-28 11:20:00,360.58,362.18,360.56,361.61,28355.0,345.0422,346.5733,345.0231,346.0278,28355.0
2022-02-28 11:30:00,361.46,361.46,360.07,360.2,21824.0,345.8843,345.8843,344.5542,344.6786,21824.0
2022-02-28 11:40:00,360.31,361.88,360.0,360.77,28822.0,344.7839,346.2862,344.4872,345.224,28822.0
2022-02-28 11:50:00,360.88,361.98,360.67,361.66,25813.0,345.3293,346.3819,345.1283,346.0757,25813.0
2022-02-28 12:00:00,361.59,362.39,359.78,360.3,22001.0,346.0087,346.7742,344.2767,344.7743,22001.0
2022-02-28 12:10:00,360.42,360.44,359.39,359.53,31593.0,344.8891,344.9083,343.9035,344.0375,31593.0
2022-02-28 12:20:00,359.68,359.98,358.98,359.9,21039.0,344.181,344.4681,343.5112,344.3915,21039.0
2022-02-28 12:30:00,359.8,361.04,359.43,360.63,27709.0,344.2958,345.4824,343.9418,345.0901,27709.0
2022-02-28 12:40:00,360.72,360.81,358.76,359.11,26492.0,345.1762,345.2623,343.3006,343.6356,26492.0
2022-02-28 12:50:00,359.02,359.95,358.82,359.89,110713.0,343.5494,344.4394,343.3581,344.382,110713.0
2022-02-28 13:00:00,359.85,360.41,359.73,360.17,71679.0,344.3437,344.8795,344.2288,344.6499,71679.0
2022-02-28 13:10:00,360.17,360.35,358.81,359.12,69727.0,344.6499,344.8221,343.3485,343.6451,69727.0
2022-02-28 13:20:00,358.84,359.39,358.52,358.94,61449.0,343.3772,343.9035,343.071,343.4729,61449.0
2022-02-28 13:30:00,358.91,359.38,357.62,358.23,16062.0,343.4442,343.8939,342.2098,342.7935,16062.0
2022-02-28 13:40:00,358.19,359.22,358.03,358.81,34877.0,342.7552,343.7408,342.6021,343.3485,34877.0
2022-02-28 13:50:00,358.86,359.38,358.84,359.15,46124.0,343.3963,343.8939,343.3772,343.6738,46124.0
2022-02-28 14:00:00,359.2,359.22,356.7,356.79,70128.0,343.7217,343.7408,341.3294,341.4155,70128.0
2022-02-28 14:10:00,356.78,358.07,356.55,357.94,46842.0,341.406,342.6404,341.1859,342.516,46842.0
2022-02-28 14:20:00,358.05,358.72,357.46,357.47,61202.0,342.6212,343.2624,342.0567,342.0662,61202.0
2022-02-28 14:30:00,357.6,358.0,357.02,357.77,28885.0,342.1906,342.5734,341.6356,342.3533,28885.0
2022-02-28 14:40:00,357.78,358.93,357.49,358.15,31663.0,342.3629,343.4633,342.0854,342.7169,31663.0
2022-02-28 14:50:00,358.1,359.15,357.76,358.6,21318.0,342.6691,343.6738,342.3437,343.1475,21318.0
2022-02-28 15:00:00,358.76,358.87,357.66,358.43,20405.0,343.3006,343.4059,342.248,342.9849,20405.0
2022-02-28 15:10:00,358.25,358.59,357.52,358.5,23140.0,342.8126,343.138,342.1141,343.0519,23140.0
2022-02-28 15:20:00,358.48,359.24,358.18,358.7,36794.0,343.0327,343.76,342.7456,343.2432,36794.0
2022-02-28 15:30:00,358.58,358.66,356.72,356.97,29643.0,343.1284,343.205,341.3486,341.5878,29643.0
2022-02-28 15:40:00,356.99,358.87,356.93,358.69,46607.0,341.6069,343.4059,341.5495,343.2337,46607.0
2022-02-28 15:50:00,358.81,360.22,358.64,359.91,162553.0,343.3485,344.6977,343.1858,344.4011,162553.0
2022-03-01 09:30:00,361.12,361.87,357.72,359.03,70322.0,345.559,346.2766,342.3055,343.559,70322.0
2022-03-01 09:40:00,359.2,359.95,356.24,359.81,37677.0,343.7217,344.4394,340.8892,344.3054,37677.0
2022-03-01 09:50:00,359.66,359.7,356.55,357.27,66155.0,344.1619,344.2001,341.1859,341.8749,66155.0
2022-03-01 10:00:00,357.6,359.7,357.2,357.81,37634.0,342.1906,344.2001,341.8079,342.3916,37634.0
2022-03-01 10:10:00,357.93,357.93,356.2,357.38,21156.0,342.5064,342.5064,340.851,341.9801,21156.0
2022-03-01 10:20:00,357.4,358.59,356.4,357.4,40246.0,341.9993,343.138,341.0423,341.9993,40246.0
2022-03-01 10:30:00,358.06,358.08,355.0,355.0,22915.0,342.6308,342.6499,339.7027,339.7027,22915.0
2022-03-01 10:40:00,354.83,356.17,354.14,355.92,20322.0,339.54,340.8223,338.8797,340.583,20322.0
2022-03-01 10:50:00,356.03,356.98,354.9,354.9,22070.0,340.6883,341.5973,339.607,339.607,22070.0
2022-03-01 11:00:00,354.94,356.7,354.89,356.23,20743.0,339.6453,341.3294,339.5974,340.8797,20743.0
2022-03-01 11:10:00,356.69,357.6,356.34,356.57,23598.0,341.3198,342.1906,340.9849,341.205,23598.0
2022-03-01 11:20:00,356.62,356.98,355.77,356.13,25709.0,341.2529,341.5973,340.4395,340.784,25709.0
2022-03-01 11:30:00,356.26,356.26,353.71,354.59,15267.0,340.9084,340.9084,338.4683,339.3103,15267.0
2022-03-01 11:40:00,354.69,355.24,351.86,352.3,30687.0,339.406,339.9323,336.698,337.119,30687.0
2022-03-01 11:50:00,352.75,352.92,351.66,351.89,28136.0,337.5496,337.7123,336.5066,336.7267,28136.0
2022-03-01 12:00:00,351.9,352.69,351.51,351.63,19295.0,336.7363,337.4922,336.3631,336.4779,19295.0
2022-03-01 12:10:00,351.63,353.85,350.61,353.06,26086.0,336.4779,338.6022,335.5018,337.8463,26086.0
2022-03-01 12:20:00,353.26,353.26,352.44,352.73,15946.0,338.0376,338.0376,337.253,337.5305,15946.0
2022-03-01 12:30:00,352.58,353.69,352.58,353.27,9032.0,337.3869,338.4491,337.3869,338.0472,9032.0
2022-03-01 12:40:00,353.44,355.16,353.44,355.08,15331.0,338.2099,339.8558,338.2099,339.7792,15331.0
2022-03-01 12:50:00,355.14,355.47,354.59,355.38,7370.0,339.8366,340.1524,339.3103,340.0663,7370.0
2022-03-01 13:00:00,355.3,356.42,354.97,356.1,27818.0,339.9897,341.0615,339.674,340.7553,27818.0
2022-03-01 13:10:00,356.01,356.09,354.78,355.43,19729.0,340.6691,340.7457,339.4921,340.1141,19729.0
2022-03-01 13:20:00,355.46,356.15,355.13,355.63,89069.0,340.1428,340.8031,339.8271,340.3055,89069.0
2022-03-01 13:30:00,355.7,356.75,355.69,356.38,32986.0,340.3725,341.3773,340.3629,341.0232,32986.0
2022-03-01 13:40:00,356.21,356.64,355.46,356.0,68176.0,340.8605,341.272,340.1428,340.6596,68176.0
2022-03-01 13:50:00,355.89,356.24,355.5,356.1,39372.0,340.5543,340.8892,340.1811,340.7553,39372.0
2022-03-01 14:00:00,356.16,356.9,355.85,356.69,110806.0,340.8127,341.5208,340.516,341.3198,110806.0
2022-03-01 14:10:00,356.5,357.32,355.9,356.82,51700.0,341.138,341.9227,340.5639,341.4442,51700.0
2022-03-01 14:20:00,357.32,358.72,357.02,358.41,15863.0,341.9227,343.2624,341.6356,342.9657,15863.0
2022-03-01 14:30:00,358.46,359.22,357.92,358.81,21088.0,343.0136,343.7408,342.4968,343.3485,21088.0
2022-03-01 14:40:00,358.96,360.15,358.51,358.89,39488.0,343.492,344.6307,343.0614,343.425,39488.0
2022-03-01 14:50:00,358.97,358.98,357.19,357.34,16427.0,343.5016,343.5112,341.7983,341.9418,16427.0
2022-03-01 15:00:00,357.3,359.52,357.3,358.53,16171.0,341.9036,344.0279,341.9036,343.0806,16171.0
2022-03-01 15:10:00,358.46,358.46,356.74,357.09,21298.0,343.0136,343.0136,341.3677,341.7026,21298.0
2022-03-01 15:20:00,357.08,357.32,356.4,356.87,40981.0,341.693,341.9227,341.0423,341.4921,40981.0
2022-03-01 15:30:00,356.89,357.62,356.19,357.34,40684.0,341.5112,342.2098,340.8414,341.9418,40684.0
2022-03-01 15:40:00,357.34,358.04,356.17,356.18,133163.0,341.9418,342.6117,340.8223,340.8318,133163.0
2022-03-01 15:50:00,356.26,358.58,356.01,358.2,242434.0,340.9084,343.1284,340.6691,342.7648,242434.0
2022-03-02 09:30:00,360.78,363.15,360.39,362.07,58361.0,345.2336,347.5015,344.8604,346.468,58361.0
2022-03-02 09:40:00,362.47,366.05,362.46,365.98,30645.0,346.8508,350.2765,346.8412,350.2095,30645.0
2022-03-02 09:50:00,365.81,368.16,364.88,367.85,43416.0,350.0469,352.2956,349.1569,351.9989,43416.0
2022-03-02 10:00:00,367.76,368.87,366.2,366.73,39021.0,351.9128,352.975,350.42,350.9272,39021.0
2022-03-02 10:10:00,366.73,369.96,366.73,369.68,80652.0,350.9272,354.018,350.9272,353.7501,80652.0
2022-03-02 10:20:00,369.44,372.25,368.72,371.42,47735.0,353.5204,356.2093,352.8315,355.4151,47735.0
2022-03-02 10:30:00,371.23,372.67,369.81,372.1,42711.0,355.2333,356.6112,353.8745,356.0658,42711.0
2022-03-02 10:40:00,372.18,372.84,371.46,372.08,32896.0,356.1424,356.7739,355.4534,356.0467,32896.0
2022-03-02 10:50:00,371.96,373.46,371.19,372.91,40299.0,355.9318,357.3672,355.195,356.8409,40299.0
2022-03-02 11:00:00,372.78,374.16,371.89,373.09,20967.0,356.7165,358.037,355.8649,357.0132,20967.0
2022-03-02 11:10:00,372.93,373.88,372.52,373.01,14355.0,356.86,357.7691,356.4677,356.9366,14355.0
2022-03-02 11:20:00,373.03,374.01,372.5,373.31,17737.0,356.9557,357.8935,356.4486,357.2237,17737.0
2022-03-02 11:30:00,373.49,374.89,373.48,374.16,37302.0,357.3959,358.7356,357.3863,358.037,37302.0
2022-03-02 11:40:00,374.16,375.16,373.59,374.8,30914.0,358.037,358.994,357.4916,358.6495,30914.0
2022-03-02 11:50:00,374.75,375.18,374.24,374.9,30145.0,358.6016,359.0131,358.1136,358.7452,30145.0
2022-03-02 12:00:00,374.86,376.48,374.4,374.47,14353.0,358.7069,360.2571,358.2667,358.3337,14353.0
2022-03-02 12:10:00,374.42,375.82,374.41,375.11,16593.0,358.2858,359.6255,358.2763,358.9461,16593.0
2022-03-02 12:20:00,374.94,376.16,374.61,375.8,17886.0,358.7834,359.9509,358.4677,359.6064,17886.0
2022-03-02 12:30:00,375.56,377.33,375.19,376.64,33505.0,359.3767,361.0704,359.0227,360.4102,33505.0
2022-03-02 12:40:00,376.57,376.65,375.37,376.63,18962.0,360.3432,360.4197,359.1949,360.4006,18962.0
2022-03-02 12:50:00,376.56,377.33,375.66,377.04,18393.0,360.3336,361.0704,359.4724,360.7929,18393.0
2022-03-02 13:00:00,377.11,378.0,377.04,378.0,27510.0,360.8599,361.7116,360.7929,361.7116,27510.0
2022-03-02 13:10:00,378.0,378.41,377.67,377.95,24021.0,361.7116,362.1039,361.3958,361.6637,24021.0
2022-03-02 13:20:00,378.03,379.19,378.03,379.16,32751.0,361.7403,362.8503,361.7403,362.8216,32751.0
2022-03-02 13:30:00,379.28,381.22,379.21,381.03,38120.0,362.9364,364.7928,362.8694,364.611,38120.0
2022-03-02 13:40:00,381.02,381.02,378.14,378.26,52249.0,364.6014,364.6014,361.8455,361.9604,52249.0
2022-03-02 13:50:00,378.48,379.26,378.11,378.33,15675.0,362.1709,362.9173,361.8168,362.0274,15675.0
2022-03-02 14:00:00,378.64,379.19,378.32,378.67,14280.0,362.324,362.8503,362.0178,362.3527,14280.0
2022-03-02 14:10:00,378.47,378.69,377.71,378.08,11928.0,362.1613,362.3718,361.4341,361.7881,11928.0
2022-03-02 14:20:00,378.42,378.42,376.75,377.06,18937.0,362.1135,362.1135,360.5154,360.8121,18937.0
2022-03-02 14:30:00,376.99,378.65,376.6,378.1,16517.0,360.7451,362.3336,360.3719,361.8073,16517.0
2022-03-02 14:40:00,378.23,378.5,377.7,377.89,14547.0,361.9317,362.19,361.4245,361.6063,14547.0
2022-03-02 14:50:00,378.4,378.6,376.87,377.35,15997.0,362.0943,362.2857,360.6303,361.0896,15997.0
2022-03-02 15:00:00,377.15,379.11,377.15,378.83,20724.0,360.8982,362.7737,360.8982,362.5058,20724.0
2022-03-02 15:10:00,378.79,379.11,378.4,378.67,44785.0,362.4675,362.7737,362.0943,362.3527,44785.0
2022-03-02 15:20:00,378.6,378.73,378.24,378.33,61315.0,362.2857,362.4101,361.9412,362.0274,61315.0
2022-03-02 15:30:00,378.44,378.44,377.05,377.35,63711.0,362.1326,362.1326,360.8025,361.0896,63711.0
2022-03-02 15:40:00,377.35,377.8,376.42,377.8,56831.0,361.0896,361.5202,360.1997,361.5202,56831.0
2022-03-02 15:50:00,377.93,378.0,375.32,375.84,177934.0,361.6446,361.7116,359.1471,359.6447,177934.0
2022-03-03 09:30:00,378.24,380.5,377.95,380.0,134835.0,361.9412,364.1038,361.6637,363.6254,134835.0
2022-03-03 09:40:00,380.0,381.5,379.52,380.04,152478.0,363.6254,365.0608,363.1661,363.6637,152478.0
2022-03-03 09:50:00,379.95,380.74,378.7,379.57,37197.0,363.5775,364.3335,362.3814,363.2139,37197.0
2022-03-03 10:00:00,379.19,379.49,376.53,377.99,31861.0,362.8503,363.1374,360.3049,361.702,31861.0
2022-03-03 10:10:00,378.3,378.91,376.0,377.29,40694.0,361.9986,362.5824,359.7978,361.0322,40694.0
2022-03-03 10:20:00,377.3,378.18,376.39,377.8,30209.0,361.0417,361.8838,360.171,361.5202,30209.0
2022-03-03 10:30:00,377.88,379.09,377.62,377.93,32085.0,361.5967,362.7546,361.3479,361.6446,32085.0
2022-03-03 10:40:00,378.17,379.36,377.61,378.62,23184.0,361.8742,363.013,361.3384,362.3049,23184.0
2022-03-03 10:50:00,378.63,379.15,376.58,376.83,38734.0,362.3144,362.812,360.3528,360.592,38734.0
2022-03-03 11:00:00,377.37,377.37,376.12,376.33,33480.0,361.1087,361.1087,359.9126,360.1135,33480.0
2022-03-03 11:10:00,376.22,376.86,375.64,376.27,52286.0,360.0083,360.6207,359.4533,360.0561,52286.0
2022-03-03 11:20:00,376.36,378.72,376.27,378.31,31293.0,360.1422,362.4005,360.0561,362.0082,31293.0
2022-03-03 11:30:00,378.41,379.0,377.81,378.24,23060.0,362.1039,362.6685,361.5298,361.9412,23060.0
2022-03-03 11:40:00,378.21,380.23,378.01,379.44,28191.0,361.9125,363.8455,361.7211,363.0895,28191.0
2022-03-03 11:50:00,379.55,381.0,379.4,380.45,50933.0,363.1948,364.5823,363.0512,364.056,50933.0
2022-03-03 12:00:00,380.44,381.0,379.95,381.0,32930.0,364.0464,364.5823,363.5775,364.5823,32930.0
2022-03-03 12:10:00,380.95,381.04,379.53,380.4,28488.0,364.5345,364.6206,363.1756,364.0082,28488.0
2022-03-03 12:20:00,380.44,380.85,379.18,379.93,17856.0,364.0464,364.4388,362.8407,363.5584,17856.0
2022-03-03 12:30:00,379.93,382.97,379.6,382.06,51149.0,363.5584,366.4674,363.2426,365.5966,51149.0
2022-03-03 12:40:00,382.27,382.27,381.27,382.11,30160.0,365.7976,365.7976,364.8407,365.6445,30160.0
2022-03-03 12:50:00,382.27,383.01,381.71,382.88,30606.0,365.7976,366.5057,365.2617,366.3813,30606.0
2022-03-03 13:00:00,382.89,383.25,382.62,382.88,44490.0,366.3909,366.7353,366.1325,366.3813,44490.0
2022-03-03 13:10:00,382.75,383.71,382.7,383.34,53748.0,366.2569,367.1755,366.209,366.8215,53748.0
2022-03-03 13:20:00,383.39,383.83,383.1,383.64,25809.0,366.8693,367.2904,366.5918,367.1085,25809.0
2022-03-03 13:30:00,383.63,383.69,382.44,383.56,26053.0,367.099,367.1564,365.9602,367.032,26053.0
2022-03-03 13:40:00,383.56,383.68,382.94,383.52,26715.0,367.032,367.1468,366.4387,366.9937,26715.0
2022-03-03 13:50:00,383.51,384.78,383.42,383.86,36409.0,366.9841,368.1994,366.898,367.3191,36409.0
2022-03-03 14:00:00,384.04,384.97,384.04,384.35,36944.0,367.4913,368.3812,367.4913,367.7879,36944.0
2022-03-03 14:10:00,384.39,386.09,384.12,385.59,36130.0,367.8262,369.453,367.5679,368.9745,36130.0
2022-03-03 14:20:00,385.51,385.51,384.45,384.79,71692.0,368.898,368.898,367.8836,368.209,71692.0
2022-03-03 14:30:00,384.73,384.79,384.22,384.52,33365.0,368.1516,368.209,367.6635,367.9506,33365.0
2022-03-03 14:40:00,384.44,384.68,382.96,383.01,39136.0,367.8741,368.1037,366.4578,366.5057,39136.0
2022-03-03 14:50:00,383.0,383.0,382.25,382.66,51567.0,366.4961,366.4961,365.7784,366.1708,51567.0
2022-03-03 15:00:00,382.66,382.66,381.05,381.65,38948.0,366.1708,366.1708,364.6301,365.2043,38948.0
2022-03-03 15:10:00,381.43,382.16,380.51,382.06,41451.0,364.9938,365.6923,364.1134,365.5966,41451.0
2022-03-03 15:20:00,382.3,383.21,381.44,383.21,24807.0,365.8263,366.6971,365.0033,366.6971,24807.0
2022-03-03 15:30:00,383.09,383.09,381.58,382.09,67281.0,366.5822,366.5822,365.1373,365.6253,67281.0
2022-03-03 15:40:00,382.04,382.15,380.45,381.02,94741.0,365.5775,365.6827,364.056,364.6014,94741.0
2022-03-03 15:50:00,381.06,382.54,380.41,381.93,162409.0,364.6397,366.0559,364.0177,365.4722,162409.0
2022-03-04 09:30:00,378.87,383.83,376.86,381.0,80752.0,362.5441,367.2904,360.6207,364.5823,80752.0
2022-03-04 09:40:00,380.91,381.66,377.72,377.76,38622.0,364.4962,365.2139,361.4436,361.4819,38622.0
2022-03-04 09:50:00,377.5,380.71,376.93,380.71,26249.0,361.2331,364.3048,360.6877,364.3048,26249.0
2022-03-04 10:00:00,380.81,381.6,378.19,378.75,26795.0,364.4005,365.1564,361.8934,362.4293,26795.0
2022-03-04 10:10:00,378.91,379.24,374.51,375.17,37031.0,362.5824,362.8981,358.372,359.0035,37031.0
2022-03-04 10:20:00,375.19,379.01,375.19,379.0,30165.0,359.0227,362.6781,359.0227,362.6685,30165.0
2022-03-04 10:30:00,379.4,380.06,377.66,377.8,22957.0,363.0512,363.6828,361.3862,361.5202,22957.0
2022-03-04 10:40:00,377.68,379.61,376.99,379.19,32118.0,361.4054,363.2522,360.7451,362.8503,32118.0
2022-03-04 10:50:00,379.06,379.75,377.87,379.18,16791.0,362.7259,363.3862,361.5872,362.8407,16791.0
2022-03-04 11:00:00,378.91,379.7,377.01,377.04,23162.0,362.5824,363.3383,360.7642,360.7929,23162.0
2022-03-04 11:10:00,377.08,377.77,376.27,376.92,47581.0,360.8312,361.4915,360.0561,360.6781,47581.0
2022-03-04 11:20:00,376.8,379.96,376.73,379.18,30588.0,360.5633,363.5871,360.4963,362.8407,30588.0
2022-03-04 11:30:00,379.03,382.85,378.8,382.73,37369.0,362.6972,366.3526,362.4771,366.2378,37369.0
2022-03-04 11:40:00,382.34,382.63,381.48,381.64,26719.0,365.8646,366.1421,365.0416,365.1947,26719.0
2022-03-04 11:50:00,381.9,381.98,381.14,381.42,28533.0,365.4435,365.5201,364.7163,364.9842,28533.0
2022-03-04 12:00:00,381.61,383.68,381.11,383.55,19367.0,365.166,367.1468,364.6876,367.0224,19367.0
2022-03-04 12:10:00,383.84,386.33,383.7,385.38,34275.0,367.2999,369.6826,367.166,368.7736,34275.0
2022-03-04 12:20:00,385.45,385.87,384.21,385.83,19522.0,368.8405,369.2424,367.654,369.2042,19522.0
2022-03-04 12:30:00,385.75,386.1,385.27,386.05,11135.0,369.1276,369.4625,368.6683,369.4147,11135.0
2022-03-04 12:40:00,386.23,386.25,385.39,386.11,22345.0,369.5869,369.6061,368.7831,369.4721,22345.0
2022-03-04 12:50:00,386.25,387.76,385.99,387.67,19901.0,369.6061,371.051,369.3573,370.9649,19901.0
2022-03-04 13:00:00,387.67,388.76,387.51,387.92,29996.0,370.9649,372.0079,370.8118,371.2041,29996.0
2022-03-04 13:10:00,387.84,387.99,385.53,386.19,41069.0,371.1276,371.2711,368.9171,369.5487,41069.0
2022-03-04 13:20:00,386.43,387.06,386.01,386.01,25297.0,369.7783,370.3812,369.3764,369.3764,25297.0
2022-03-04 13:30:00,386.16,387.07,385.62,387.01,27540.0,369.52,370.3907,369.0032,370.3333,27540.0
2022-03-04 13:40:00,386.88,386.88,385.71,386.62,39972.0,370.2089,370.2089,369.0893,369.9601,39972.0
2022-03-04 13:50:00,386.58,387.35,385.99,386.23,17720.0,369.9219,370.6587,369.3573,369.5869,17720.0
2022-03-04 14:00:00,386.52,387.03,386.06,386.68,20173.0,369.8644,370.3525,369.4243,370.0175,20173.0
2022-03-04 14:10:00,386.69,386.85,385.73,386.57,9767.0,370.0271,370.1802,369.1085,369.9123,9767.0
2022-03-04 14:20:00,386.72,388.59,386.57,387.9,29179.0,370.0558,371.8452,369.9123,371.185,29179.0
2022-03-04 14:30:00,387.92,388.37,387.18,387.59,13245.0,371.2041,371.6347,370.496,370.8883,13245.0
2022-03-04 14:40:00,387.33,387.33,385.23,385.39,33768.0,370.6395,370.6395,368.63,368.7831,33768.0
2022-03-04 14:50:00,385.35,386.73,385.32,386.08,23924.0,368.7449,370.0654,368.7161,369.4434,23924.0
2022-03-04 15:00:00,386.19,388.21,386.09,387.72,18341.0,369.5487,371.4816,369.453,371.0127,18341.0
2022-03-04 15:10:00,387.74,388.16,387.0,387.81,23279.0,371.0319,371.4338,370.3238,371.0989,23279.0
2022-03-04 15:20:00,387.98,389.6,387.51,388.91,46305.0,371.2615,372.8117,370.8118,372.1515,46305.0
2022-03-04 15:30:00,388.81,389.41,387.73,388.82,33165.0,372.0558,372.6299,371.0223,372.0653,33165.0
2022-03-04 15:40:00,388.84,389.8,388.13,388.39,54798.0,372.0845,373.0031,371.4051,371.6539,54798.0
2022-03-04 15:50:00,388.66,390.78,388.38,390.06,169825.0,371.9122,373.9409,371.6443,373.2519,169825.0
2022-03-07 09:30:00,393.68,397.28,390.57,396.74,176524.0,376.7159,380.1608,373.7399,379.644,176524.0
2022-03-07 09:40:00,397.03,398.21,394.14,397.25,137331.0,379.9216,381.0507,377.1561,380.1321,137331.0
2022-03-07 09:50:00,397.4,398.76,396.66,396.67,96259.0,380.2756,381.577,379.5675,379.5771,96259.0
2022-03-07 10:00:00,396.66,405.49,396.26,405.13,307089.0,379.5675,388.017,379.1847,387.6725,307089.0
2022-03-07 10:10:00,405.02,405.14,400.08,401.35,149229.0,387.5673,387.6821,382.8401,384.0554,149229.0
2022-03-07 10:20:00,401.53,401.72,398.59,398.85,67085.0,384.2276,384.4095,381.4143,381.6631,67085.0
2022-03-07 10:30:00,398.87,399.75,396.86,397.8,102187.0,381.6823,382.5243,379.7589,380.6584,102187.0
2022-03-07 10:40:00,397.7,397.94,396.13,397.52,57398.0,380.5627,380.7923,379.0603,380.3904,57398.0
2022-03-07 10:50:00,397.61,398.08,395.1,395.69,85522.0,380.4766,380.9263,378.0747,378.6393,85522.0
2022-03-07 11:00:00,395.43,397.07,395.07,396.85,151266.0,378.3905,379.9598,378.046,379.7493,151266.0
2022-03-07 11:10:00,396.73,397.5,395.89,396.98,126802.0,379.6345,380.3713,378.8307,379.8737,126802.0
2022-03-07 11:20:00,396.84,397.67,396.2,396.99,74566.0,379.7397,380.534,379.1273,379.8833,74566.0
2022-03-07 11:30:00,397.1,397.1,392.51,393.1,88172.0,379.9885,379.9885,375.5963,376.1609,88172.0
2022-03-07 11:40:00,392.84,393.08,388.51,388.98,113681.0,375.9121,376.1418,371.7687,372.2184,113681.0
2022-03-07 11:50:00,388.96,389.12,383.18,384.42,100485.0,372.1993,372.3524,366.6684,367.8549,100485.0
2022-03-07 12:00:00,384.7,385.01,382.02,382.38,59180.0,368.1229,368.4195,365.5583,365.9028,59180.0
2022-03-07 12:10:00,382.38,383.68,380.0,380.0,58622.0,365.9028,367.1468,363.6254,363.6254,58622.0
2022-03-07 12:20:00,380.16,380.95,379.35,379.42,105554.0,363.7785,364.5345,363.0034,363.0704,105554.0
2022-03-07 12:30:00,379.53,379.6,377.37,379.04,60095.0,363.1756,363.2426,361.1087,362.7068,60095.0
2022-03-07 12:40:00,379.01,379.23,378.14,378.94,31535.0,362.6781,362.8886,361.8455,362.6111,31535.0
2022-03-07 12:50:00,378.91,379.6,376.44,376.53,48147.0,362.5824,363.2426,360.2188,360.3049,48147.0
2022-03-07 13:00:00,376.86,380.21,376.86,379.14,29887.0,360.6207,363.8263,360.6207,362.8025,29887.0
2022-03-07 13:10:00,379.12,379.41,375.81,375.85,30267.0,362.7833,363.0608,359.6159,359.6542,30267.0
2022-03-07 13:20:00,375.96,376.74,375.45,375.55,44118.0,359.7595,360.5059,359.2715,359.3671,44118.0
2022-03-07 13:30:00,375.6,376.77,373.55,373.68,63895.0,359.415,360.5346,357.4533,357.5777,63895.0
2022-03-07 13:40:00,373.83,374.11,372.81,373.06,51221.0,357.7213,357.9892,356.7452,356.9844,51221.0
2022-03-07 13:50:00,373.04,374.3,372.18,372.64,61468.0,356.9653,358.171,356.1424,356.5825,61468.0
2022-03-07 14:00:00,372.64,375.49,372.48,375.44,46401.0,356.5825,359.3097,356.4294,359.2619,46401.0
2022-03-07 14:10:00,375.49,376.25,375.12,375.99,68373.0,359.3097,360.037,358.9557,359.7882,68373.0
2022-03-07 14:20:00,375.89,375.98,374.62,374.62,34144.0,359.6925,359.7786,358.4772,358.4772,34144.0
2022-03-07 14:30:00,374.69,374.76,373.1,373.26,46326.0,358.5442,358.6112,357.0227,357.1758,46326.0
2022-03-07 14:40:00,373.39,373.39,371.14,371.62,56600.0,357.3002,357.3002,355.1472,355.6065,56600.0
2022-03-07 14:50:00,371.57,371.63,370.1,370.71,70934.0,355.5586,355.6161,354.152,354.7357,70934.0
2022-03-07 15:00:00,370.7,372.11,370.18,370.53,56051.0,354.7261,356.0754,354.2285,354.5635,56051.0
2022-03-07 15:10:00,370.56,370.66,369.1,369.2,69852.0,354.5922,354.6879,353.1951,353.2908,69852.0
2022-03-07 15:20:00,369.26,370.71,368.18,370.36,104056.0,353.3482,354.7357,352.3147,354.4008,104056.0
2022-03-07 15:30:00,370.21,371.13,369.67,369.67,59399.0,354.2573,355.1376,353.7405,353.7405,59399.0
2022-03-07 15:40:00,369.7,370.13,368.7,368.7,123280.0,353.7692,354.1807,352.8123,352.8123,123280.0
2022-03-07 15:50:00,369.02,369.44,368.04,368.93,262042.0,353.1185,353.5204,352.1808,353.0324,262042.0
2022-03-08 09:30:00,373.86,375.99,370.44,370.54,88159.0,357.75,359.7882,354.4773,354.573,88159.0
2022-03-08 09:40:00,370.07,372.47,368.12,371.09,52572.0,354.1233,356.4199,352.2573,355.0993,52572.0
2022-03-08 09:50:00,371.48,376.42,370.05,376.42,74438.0,355.4725,360.1997,354.1041,360.1997,74438.0
2022-03-08 10:00:00,376.25,376.54,372.8,375.78,63763.0,360.037,360.3145,356.7356,359.5872,63763.0
2022-03-08 10:10:00,375.84,378.0,372.74,378.0,118707.0,359.6447,361.7116,356.6782,361.7116,118707.0
2022-03-08 10:20:00,378.34,381.19,377.11,379.57,67453.0,362.0369,364.7641,360.8599,363.2139,67453.0
2022-03-08 10:30:00,379.68,381.98,377.34,379.99,61834.0,363.3192,365.5201,361.08,363.6158,61834.0
2022-03-08 10:40:00,380.06,384.64,379.66,384.63,62115.0,363.6828,368.0654,363.3,368.0559,62115.0
2022-03-08 10:50:00,384.44,385.18,382.28,384.27,77066.0,367.8741,368.5822,365.8071,367.7114,77066.0
2022-03-08 11:00:00,384.14,384.72,381.29,382.08,51748.0,367.587,368.142,364.8598,365.6158,51748.0
2022-03-08 11:10:00,382.16,383.88,381.6,383.42,76973.0,365.6923,367.3382,365.1564,366.898,76973.0
2022-03-08 11:20:00,383.33,383.81,380.49,382.37,57977.0,366.8119,367.2712,364.0943,365.8933,57977.0
2022-03-08 11:30:00,381.99,383.01,380.82,382.94,24450.0,365.5296,366.5057,364.4101,366.4387,24450.0
2022-03-08 11:40:00,382.95,384.15,380.94,383.97,27943.0,366.4483,367.5966,364.5249,367.4243,27943.0
2022-03-08 11:50:00,384.1,385.61,383.58,383.97,31012.0,367.5487,368.9937,367.0511,367.4243,31012.0
2022-03-08 12:00:00,384.1,386.8,384.03,385.65,39772.0,367.5487,370.1324,367.4817,369.0319,39772.0
2022-03-08 12:10:00,385.83,389.0,385.18,388.95,48906.0,369.2042,372.2376,368.5822,372.1897,48906.0
2022-03-08 12:20:00,389.0,389.0,385.24,386.41,47410.0,372.2376,372.2376,368.6396,369.7592,47410.0
2022-03-08 12:30:00,386.8,386.92,384.75,384.75,34401.0,370.1324,370.2472,368.1707,368.1707,34401.0
2022-03-08 12:40:00,384.73,384.74,379.76,379.78,78856.0,368.1516,368.1611,363.3957,363.4149,78856.0
2022-03-08 12:50:00,379.78,379.78,377.7,379.13,62624.0,363.4149,363.4149,361.4245,362.7929,62624.0
2022-03-08 13:00:00,379.01,379.52,376.69,377.44,95589.0,362.6781,363.1661,360.458,361.1757,95589.0
2022-03-08 13:10:00,377.45,378.17,375.7,375.72,56942.0,361.1853,361.8742,359.5107,359.5298,56942.0
2022-03-08 13:20:00,375.73,375.78,370.74,371.24,73056.0,359.5394,359.5872,354.7644,355.2429,73056.0
2022-03-08 13:30:00,371.36,371.6,369.83,370.21,62606.0,355.3577,355.5874,353.8936,354.2573,62606.0
2022-03-08 13:40:00,370.27,370.5,368.81,369.49,43867.0,354.3147,354.5348,352.9176,353.5683,43867.0
2022-03-08 13:50:00,369.54,370.62,367.57,368.02,35910.0,353.6161,354.6496,351.731,352.1616,35910.0
2022-03-08 14:00:00,367.88,369.45,365.95,368.68,58392.0,352.0277,353.53,350.1808,352.7932,58392.0
2022-03-08 14:10:00,368.67,368.67,366.7,366.72,40188.0,352.7836,352.7836,350.8985,350.9176,40188.0
2022-03-08 14:20:00,366.67,369.29,365.45,369.21,30479.0,350.8698,353.3769,349.7024,353.3003,30479.0
2022-03-08 14:30:00,369.24,369.99,367.97,369.37,35806.0,353.3291,354.0467,352.1138,353.4535,35806.0
2022-03-08 14:40:00,369.41,371.18,368.56,370.95,27448.0,353.4917,355.1855,352.6784,354.9654,27448.0
2022-03-08 14:50:00,371.11,371.47,369.23,370.09,35794.0,355.1185,355.463,353.3195,354.1424,35794.0
2022-03-08 15:00:00,370.16,372.62,369.6,372.05,41352.0,354.2094,356.5634,353.6735,356.018,41352.0
2022-03-08 15:10:00,372.16,372.23,370.27,370.28,33468.0,356.1232,356.1902,354.3147,354.3242,33468.0
2022-03-08 15:20:00,370.04,370.11,368.34,368.35,33672.0,354.0946,354.1616,352.4678,352.4774,33672.0
2022-03-08 15:30:00,368.35,368.51,365.28,367.68,71997.0,352.4774,352.6305,349.5397,351.8363,71997.0
2022-03-08 15:40:00,367.69,367.88,365.91,366.14,73117.0,351.8458,352.0277,350.1425,350.3626,73117.0
2022-03-08 15:50:00,366.02,366.65,364.12,364.92,165489.0,350.2478,350.8507,348.4297,349.1952,165489.0
2022-03-09 09:30:00,369.25,371.8,364.24,365.63,100737.0,353.3386,355.7787,348.5445,349.8746,100737.0
2022-03-09 09:40:00,365.67,370.0,365.61,368.25,42757.0,349.9129,354.0563,349.8555,352.3817,42757.0
2022-03-09 09:50:00,368.01,370.52,366.58,370.08,75028.0,352.1521,354.5539,350.7837,354.1329,75028.0
2022-03-09 10:00:00,370.09,370.09,368.01,368.65,34182.0,354.1424,354.1424,352.1521,352.7645,34182.0
2022-03-09 10:10:00,368.47,369.78,367.55,368.95,27794.0,352.5922,353.8458,351.7119,353.0515,27794.0
2022-03-09 10:20:00,368.69,369.64,367.78,368.71,30185.0,352.8028,353.7118,351.932,352.8219,30185.0
2022-03-09 10:30:00,368.72,371.0,368.11,370.54,31743.0,352.8315,355.0132,352.2477,354.573,31743.0
2022-03-09 10:40:00,370.58,371.49,370.2,370.78,29085.0,354.6113,355.4821,354.2477,354.8027,29085.0
2022-03-09 10:50:00,370.83,373.9,370.5,373.87,24290.0,354.8505,357.7882,354.5348,357.7595,24290.0
2022-03-09 11:00:00,373.68,373.96,371.78,372.0,24368.0,357.5777,357.8457,355.7596,355.9701,24368.0
2022-03-09 11:10:00,372.03,372.24,370.83,371.43,12908.0,355.9988,356.1998,354.8505,355.4247,12908.0
2022-03-09 11:20:00,371.56,371.9,371.0,371.18,38979.0,355.5491,355.8744,355.0132,355.1855,38979.0
2022-03-09 11:30:00,370.78,372.81,370.74,370.75,11923.0,354.8027,356.7452,354.7644,354.774,11923.0
2022-03-09 11:40:00,370.94,371.89,370.86,371.59,10083.0,354.9558,355.8649,354.8792,355.5778,10083.0
2022-03-09 11:50:00,371.32,371.38,370.31,370.81,21512.0,355.3194,355.3768,354.3529,354.8314,21512.0
2022-03-09 12:00:00,371.12,371.5,369.68,370.44,24947.0,355.128,355.4917,353.7501,354.4773,24947.0
2022-03-09 12:10:00,370.69,371.07,370.21,370.85,19267.0,354.7166,355.0802,354.2573,354.8697,19267.0
2022-03-09 12:20:00,370.63,371.99,370.62,371.1,13624.0,354.6592,355.9606,354.6496,355.1089,13624.0
2022-03-09 12:30:00,371.13,371.99,371.13,371.99,7272.0,355.1376,355.9606,355.1376,355.9606,7272.0
2022-03-09 12:40:00,371.89,372.09,370.72,371.06,14535.0,355.8649,356.0562,354.7453,355.0706,14535.0
2022-03-09 12:50:00,371.0,371.74,370.91,371.44,15625.0,355.0132,355.7213,354.9271,355.4343,15625.0
2022-03-09 13:00:00,371.54,371.54,370.11,370.83,12048.0,355.5299,355.5299,354.1616,354.8505,12048.0
2022-03-09 13:10:00,370.77,371.66,370.7,370.7,12245.0,354.7931,355.6448,354.7261,354.7261,12245.0
2022-03-09 13:20:00,370.82,371.34,370.16,371.34,14818.0,354.841,355.3386,354.2094,355.3386,14818.0
2022-03-09 13:30:00,371.14,371.17,369.77,369.98,13772.0,355.1472,355.1759,353.8362,354.0372,13772.0
2022-03-09 13:40:00,370.04,370.2,368.92,369.07,13154.0,354.0946,354.2477,353.0228,353.1664,13154.0
2022-03-09 13:50:00,368.86,369.7,368.53,368.98,15450.0,352.9654,353.7692,352.6496,353.0803,15450.0
2022-03-09 14:00:00,369.04,370.01,368.96,369.29,10413.0,353.1377,354.0659,353.0611,353.3769,10413.0
2022-03-09 14:10:00,369.42,369.57,368.65,368.95,10922.0,353.5013,353.6448,352.7645,353.0515,10922.0
2022-03-09 14:20:00,368.98,369.52,368.85,368.93,9217.0,353.0803,353.597,352.9559,353.0324,9217.0
2022-03-09 14:30:00,369.04,369.77,368.93,369.46,10168.0,353.1377,353.8362,353.0324,353.5396,10168.0
2022-03-09 14:40:00,369.63,369.95,369.08,369.68,11150.0,353.7022,354.0085,353.1759,353.7501,11150.0
2022-03-09 14:50:00,369.81,370.9,369.81,370.53,24160.0,353.8745,354.9175,353.8745,354.5635,24160.0
2022-03-09 15:00:00,370.96,371.79,370.25,371.79,11990.0,354.9749,355.7692,354.2955,355.7692,11990.0
2022-03-09 15:10:00,371.86,372.42,371.37,371.41,20768.0,355.8362,356.372,355.3673,355.4055,20768.0
2022-03-09 15:20:00,371.47,372.05,370.39,370.41,20262.0,355.463,356.018,354.4295,354.4486,20262.0
2022-03-09 15:30:00,370.49,371.01,369.64,369.75,30764.0,354.5252,355.0228,353.7118,353.8171,30764.0
2022-03-09 15:40:00,369.65,371.0,369.18,369.19,49467.0,353.7214,355.0132,353.2716,353.2812,49467.0
2022-03-09 15:50:00,369.32,369.88,368.17,368.67,105498.0,353.4056,353.9415,352.3052,352.7836,105498.0
2022-03-10 09:30:00,364.5,373.06,362.29,373.06,56964.0,348.7933,356.9844,346.6785,356.9844,56964.0
2022-03-10 09:40:00,371.61,373.25,370.54,372.53,32106.0,355.5969,357.1663,354.573,356.4773,32106.0
2022-03-10 09:50:00,372.01,377.0,371.69,376.65,29758.0,355.9797,360.7547,355.6735,360.4197,29758.0
2022-03-10 10:00:00,376.29,377.02,374.96,375.58,26623.0,360.0753,360.7738,358.8026,359.3959,26623.0
2022-03-10 10:10:00,375.56,376.85,374.72,374.92,28323.0,359.3767,360.6111,358.5729,358.7643,28323.0
2022-03-10 10:20:00,375.31,375.33,372.6,373.76,67737.0,359.1375,359.1566,356.5443,357.6543,67737.0
2022-03-10 10:30:00,373.91,375.03,373.01,375.02,31509.0,357.7978,358.8696,356.9366,358.86,31509.0
2022-03-10 10:40:00,374.84,376.06,373.79,375.47,21832.0,358.6877,359.8552,357.683,359.2906,21832.0
2022-03-10 10:50:00,375.49,376.04,373.27,373.31,24121.0,359.3097,359.836,357.1854,357.2237,24121.0
2022-03-10 11:00:00,373.0,373.11,370.3,370.81,51320.0,356.927,357.0323,354.3434,354.8314,51320.0
2022-03-10 11:10:00,370.81,372.82,370.17,372.0,34602.0,354.8314,356.7548,354.219,355.9701,34602.0
2022-03-10 11:20:00,372.0,372.34,370.3,370.91,18929.0,355.9701,356.2955,354.3434,354.9271,18929.0
2022-03-10 11:30:00,370.92,372.44,370.6,371.32,26788.0,354.9367,356.3912,354.6304,355.3194,26788.0
2022-03-10 11:40:00,371.17,372.96,370.99,372.5,19946.0,355.1759,356.8888,355.0036,356.4486,19946.0
2022-03-10 11:50:00,372.49,372.9,372.01,372.61,10163.0,356.439,356.8313,355.9797,356.5538,10163.0
2022-03-10 12:00:00,372.65,373.07,372.33,372.77,9962.0,356.5921,356.994,356.2859,356.7069,9962.0
2022-03-10 12:10:00,372.93,373.75,372.59,372.73,10678.0,356.86,357.6447,356.5347,356.6687,10678.0
2022-03-10 12:20:00,372.69,373.94,372.68,372.94,17183.0,356.6304,357.8265,356.6208,356.8696,17183.0
2022-03-10 12:30:00,372.96,373.07,369.89,370.83,36175.0,356.8888,356.994,353.951,354.8505,36175.0
2022-03-10 12:40:00,370.85,372.13,370.7,371.98,15086.0,354.8697,356.0945,354.7261,355.951,15086.0
2022-03-10 12:50:00,371.83,372.28,370.71,371.48,12917.0,355.8074,356.2381,354.7357,355.4725,12917.0
2022-03-10 13:00:00,371.59,372.06,370.75,372.0,10390.0,355.5778,356.0275,354.774,355.9701,10390.0
2022-03-10 13:10:00,371.98,374.27,371.95,374.27,22542.0,355.951,358.1423,355.9223,358.1423,22542.0
2022-03-10 13:20:00,373.99,374.49,373.36,373.75,17024.0,357.8744,358.3528,357.2715,357.6447,17024.0
2022-03-10 13:30:00,373.5,373.5,372.15,372.41,20241.0,357.4055,357.4055,356.1137,356.3625,20241.0
2022-03-10 13:40:00,372.73,374.93,372.25,374.56,26181.0,356.6687,358.7739,356.2093,358.4198,26181.0
2022-03-10 13:50:00,374.31,374.5,372.78,372.78,11375.0,358.1806,358.3624,356.7165,356.7165,11375.0
2022-03-10 14:00:00,373.19,375.75,373.13,374.59,31474.0,357.1088,359.5585,357.0514,358.4485,31474.0
2022-03-10 14:10:00,374.42,376.0,373.8,375.5,21321.0,358.2858,359.7978,357.6926,359.3193,21321.0
2022-03-10 14:20:00,375.5,376.46,374.94,376.46,22971.0,359.3193,360.2379,358.7834,360.2379,22971.0
2022-03-10 14:30:00,376.46,377.28,376.15,376.29,32655.0,360.2379,361.0226,359.9413,360.0753,32655.0
2022-03-10 14:40:00,376.17,377.13,375.7,376.71,12287.0,359.9604,360.8791,359.5107,360.4772,12287.0
2022-03-10 14:50:00,377.0,377.06,376.17,376.17,17898.0,360.7547,360.8121,359.9604,359.9604,17898.0
2022-03-10 15:00:00,376.57,376.57,375.35,375.35,22011.0,360.3432,360.3432,359.1758,359.1758,22011.0
2022-03-10 15:10:00,375.45,376.55,375.45,376.14,14682.0,359.2715,360.3241,359.2715,359.9317,14682.0
2022-03-10 15:20:00,376.16,377.2,376.01,377.2,27334.0,359.9509,360.946,359.8073,360.946,27334.0
2022-03-10 15:30:00,377.25,377.63,376.45,376.85,28473.0,360.9939,361.3575,360.2284,360.6111,28473.0
2022-03-10 15:40:00,377.0,378.94,376.87,378.6,46200.0,360.7547,362.6111,360.6303,362.2857,46200.0
2022-03-10 15:50:00,378.72,379.61,377.95,377.98,96352.0,362.4005,363.2522,361.6637,361.6924,96352.0
2022-03-11 09:30:00,382.97,388.88,382.43,386.53,78129.0,366.4674,372.1227,365.9507,369.874,78129.0
2022-03-11 09:40:00,386.62,391.12,386.14,390.79,73464.0,369.9601,374.2662,369.5008,373.9504,73464.0
2022-03-11 09:50:00,390.24,392.34,388.1,389.7,78342.0,373.4241,375.4336,371.3764,372.9074,78342.0
2022-03-11 10:00:00,389.34,389.6,387.32,387.67,47255.0,372.5629,372.8117,370.63,370.9649,47255.0
2022-03-11 10:10:00,387.61,388.48,386.04,386.38,33223.0,370.9075,371.74,369.4051,369.7305,33223.0
2022-03-11 10:20:00,386.31,386.53,384.37,386.18,31080.0,369.6635,369.874,367.8071,369.5391,31080.0
2022-03-11 10:30:00,386.03,386.53,383.71,385.74,24484.0,369.3956,369.874,367.1755,369.118,24484.0
2022-03-11 10:40:00,385.96,387.23,385.07,386.91,27201.0,369.3286,370.5438,368.4769,370.2376,27201.0
2022-03-11 10:50:00,386.8,387.98,386.57,387.54,31747.0,370.1324,371.2615,369.9123,370.8405,31747.0
2022-03-11 11:00:00,387.67,388.48,386.31,387.3,25159.0,370.9649,371.74,369.6635,370.6108,25159.0
2022-03-11 11:10:00,387.34,387.92,386.18,387.82,24385.0,370.6491,371.2041,369.5391,371.1084,24385.0
2022-03-11 11:20:00,387.92,388.23,387.62,388.0,14558.0,371.2041,371.5008,370.917,371.2807,14558.0
2022-03-11 11:30:00,388.1,388.39,387.21,388.38,13365.0,371.3764,371.6539,370.5247,371.6443,13365.0
2022-03-11 11:40:00,388.5,388.9,387.02,387.22,10090.0,371.7591,372.1419,370.3429,370.5343,10090.0
2022-03-11 11:50:00,387.11,387.7,386.41,386.81,19963.0,370.429,370.9936,369.7592,370.1419,19963.0
2022-03-11 12:00:00,386.99,387.77,386.02,386.12,19098.0,370.3142,371.0606,369.386,369.4817,19098.0
2022-03-11 12:10:00,386.27,388.95,386.01,388.95,22338.0,369.6252,372.1897,369.3764,372.1897,22338.0
2022-03-11 12:20:00,388.79,388.79,387.01,387.24,16436.0,372.0366,372.0366,370.3333,370.5534,16436.0
2022-03-11 12:30:00,387.21,387.66,386.42,386.62,12246.0,370.5247,370.9553,369.7687,369.9601,12246.0
2022-03-11 12:40:00,386.73,387.07,385.61,385.87,11050.0,370.0654,370.3907,368.9937,369.2424,11050.0
2022-03-11 12:50:00,385.97,386.67,385.97,386.5,10686.0,369.3381,370.008,369.3381,369.8453,10686.0
2022-03-11 13:00:00,386.46,387.16,386.35,386.72,14812.0,369.807,370.4769,369.7018,370.0558,14812.0
2022-03-11 13:10:00,387.0,388.27,386.74,388.27,17726.0,370.3238,371.539,370.075,371.539,17726.0
2022-03-11 13:20:00,388.22,388.92,388.11,388.44,16146.0,371.4912,372.161,371.3859,371.7017,16146.0
2022-03-11 13:30:00,388.45,389.19,388.45,388.56,18073.0,371.7113,372.4194,371.7113,371.8165,18073.0
2022-03-11 13:40:00,388.74,391.21,388.55,390.76,30688.0,371.9888,374.3523,371.807,373.9217,30688.0
2022-03-11 13:50:00,390.81,390.95,388.97,389.25,23058.0,373.9696,374.1035,372.2089,372.4768,23058.0
2022-03-11 14:00:00,389.02,389.76,388.69,389.13,13496.0,372.2567,372.9648,371.9409,372.362,13496.0
2022-03-11 14:10:00,389.11,389.62,388.83,388.83,13208.0,372.3428,372.8309,372.0749,372.0749,13208.0
2022-03-11 14:20:00,388.94,390.95,388.52,390.95,20620.0,372.1802,374.1035,371.7783,374.1035,20620.0
2022-03-11 14:30:00,390.9,390.9,389.59,389.6,23021.0,374.0557,374.0557,372.8021,372.8117,23021.0
2022-03-11 14:40:00,389.54,390.62,389.16,390.61,23261.0,372.7543,373.7878,372.3907,373.7782,23261.0
2022-03-11 14:50:00,390.67,391.16,390.11,390.47,29158.0,373.8356,374.3045,373.2997,373.6442,29158.0
2022-03-11 15:00:00,390.58,390.66,389.1,389.36,24986.0,373.7495,373.826,372.3333,372.5821,24986.0
2022-03-11 15:10:00,389.28,389.77,388.9,389.65,19374.0,372.5055,372.9744,372.1419,372.8596,19374.0
2022-03-11 15:20:00,389.55,390.42,389.55,390.31,19891.0,372.7639,373.5964,372.7639,373.4911,19891.0
2022-03-11 15:30:00,390.22,390.22,388.36,388.4,43305.0,373.405,373.405,371.6252,371.6634,43305.0
2022-03-11 15:40:00,388.23,389.52,387.3,389.48,69988.0,371.5008,372.7352,370.6108,372.6969,69988.0
2022-03-11 15:50:00,389.19,391.09,389.17,389.44,188090.0,372.4194,374.2375,372.4002,372.6586,188090.0
2022-03-14 09:30:00,393.0,394.15,390.24,390.47,72117.0,376.0652,377.1657,373.4241,373.6442,72117.0
2022-03-14 09:40:00,390.05,391.5,388.59,388.59,37855.0,373.2423,374.6298,371.8452,371.8452,37855.0
2022-03-14 09:50:00,388.77,391.1,386.44,391.0,44874.0,372.0175,374.2471,369.7879,374.1514,44874.0
2022-03-14 10:00:00,390.88,392.11,389.86,391.89,27914.0,374.0366,375.2136,373.0605,375.003,27914.0
2022-03-14 10:10:00,391.87,394.33,391.32,393.17,40848.0,374.9839,377.3379,374.4576,376.2279,40848.0
2022-03-14 10:20:00,392.91,393.92,391.9,393.81,49523.0,375.9791,376.9456,375.0126,376.8403,49523.0
2022-03-14 10:30:00,394.19,396.36,394.19,396.13,42465.0,377.2039,379.2804,377.2039,379.0603,42465.0
2022-03-14 10:40:00,396.24,397.03,395.61,396.11,32685.0,379.1656,379.9216,378.5627,379.0412,32685.0
2022-03-14 10:50:00,396.15,397.67,395.37,396.73,36840.0,379.0795,380.534,378.3331,379.6345,36840.0
2022-03-14 11:00:00,396.91,397.16,396.0,396.18,26950.0,379.8067,380.0459,378.9359,379.1082,26950.0
2022-03-14 11:10:00,395.83,397.99,395.64,396.28,39768.0,378.7733,380.8402,378.5914,379.2039,39768.0
2022-03-14 11:20:00,396.17,397.63,395.8,396.67,41231.0,379.0986,380.4957,378.7446,379.5771,41231.0
2022-03-14 11:30:00,396.53,397.44,395.93,396.3,22326.0,379.4431,380.3139,378.869,379.223,22326.0
2022-03-14 11:40:00,396.31,396.32,394.61,394.71,34088.0,379.2326,379.2421,377.6058,377.7015,34088.0
2022-03-14 11:50:00,394.75,395.28,394.25,394.81,28486.0,377.7398,378.247,377.2613,377.7972,28486.0
2022-03-14 12:00:00,394.78,394.87,393.72,394.1,23239.0,377.7685,377.8546,376.7542,377.1178,23239.0
2022-03-14 12:10:00,394.02,395.23,393.41,394.92,37510.0,377.0413,378.1991,376.4575,377.9025,37510.0
2022-03-14 12:20:00,394.69,397.91,394.42,397.75,53587.0,377.6824,380.7636,377.424,380.6105,53587.0
2022-03-14 12:30:00,397.62,399.5,397.62,398.97,63665.0,380.4861,382.2851,380.4861,381.778,63665.0
2022-03-14 12:40:00,398.85,399.55,398.16,398.45,35135.0,381.6631,382.333,381.0029,381.2804,35135.0
2022-03-14 12:50:00,398.4,398.4,396.87,396.96,17462.0,381.2325,381.2325,379.7684,379.8546,17462.0
2022-03-14 13:00:00,396.94,397.35,396.68,396.81,25706.0,379.8354,380.2278,379.5866,379.711,25706.0
2022-03-14 13:10:00,396.75,396.88,395.1,395.38,24900.0,379.6536,379.778,378.0747,378.3427,24900.0
2022-03-14 13:20:00,395.23,395.56,393.5,393.67,25288.0,378.1991,378.5149,376.5437,376.7063,25288.0
2022-03-14 13:30:00,393.83,393.98,390.44,391.56,49866.0,376.8594,377.003,373.6155,374.6873,49866.0
2022-03-14 13:40:00,391.67,391.77,390.58,390.85,20443.0,374.7925,374.8882,373.7495,374.0079,20443.0
2022-03-14 13:50:00,390.97,391.64,390.34,390.39,21809.0,374.1227,374.7638,373.5198,373.5677,21809.0
2022-03-14 14:00:00,390.42,391.7,390.41,391.15,17506.0,373.5964,374.8212,373.5868,374.2949,17506.0
2022-03-14 14:10:00,391.27,391.48,390.73,390.81,27978.0,374.4098,374.6107,373.893,373.9696,27978.0
2022-03-14 14:20:00,390.87,391.13,389.6,389.9,38290.0,374.027,374.2758,372.8117,373.0988,38290.0
2022-03-14 14:30:00,389.93,391.0,389.92,390.58,33509.0,373.1275,374.1514,373.1179,373.7495,33509.0
2022-03-14 14:40:00,390.62,390.83,390.0,390.32,21670.0,373.7878,373.9887,373.1945,373.5007,21670.0
2022-03-14 14:50:00,390.48,392.74,390.22,392.74,17638.0,373.6538,375.8164,373.405,375.8164,17638.0
2022-03-14 15:00:00,392.54,393.29,392.0,392.53,45048.0,375.625,376.3427,375.1083,375.6155,45048.0
2022-03-14 15:10:00,392.76,394.41,392.62,394.13,19265.0,375.8356,377.4144,375.7016,377.1465,19265.0
2022-03-14 15:20:00,393.9,394.59,393.65,393.92,28893.0,376.9264,377.5867,376.6872,376.9456,28893.0
2022-03-14 15:30:00,393.85,393.97,393.2,393.64,32324.0,376.8786,376.9934,376.2566,376.6776,32324.0
2022-03-14 15:40:00,393.7,394.78,393.48,393.94,42141.0,376.735,377.7685,376.5245,376.9647,42141.0
2022-03-14 15:50:00,393.7,394.54,392.82,393.87,106185.0,376.735,377.5388,375.893,376.8977,106185.0
2022-03-15 09:30:00,392.49,395.0,389.0,390.63,58580.0,375.5772,377.979,372.2376,373.7973,58580.0
2022-03-15 09:40:00,391.01,391.37,385.95,387.11,61940.0,374.161,374.5054,369.319,370.429,61940.0
2022-03-15 09:50:00,387.58,388.49,385.54,388.09,43236.0,370.8788,371.7495,368.9267,371.3668,43236.0
2022-03-15 10:00:00,388.33,389.22,386.18,386.67,43375.0,371.5964,372.4481,369.5391,370.008,43375.0
2022-03-15 10:10:00,386.46,386.46,384.11,384.55,45903.0,369.807,369.807,367.5583,367.9793,45903.0
2022-03-15 10:20:00,384.86,388.83,384.59,387.94,35670.0,368.276,372.0749,368.0176,371.2232,35670.0
2022-03-15 10:30:00,388.01,389.04,387.61,388.64,34640.0,371.2902,372.2758,370.9075,371.8931,34640.0
2022-03-15 10:40:00,388.46,389.41,387.76,388.23,34091.0,371.7208,372.6299,371.051,371.5008,34091.0
2022-03-15 10:50:00,388.43,388.43,386.22,386.9,36612.0,371.6921,371.6921,369.5774,370.2281,36612.0
2022-03-15 11:00:00,386.75,387.96,386.75,387.3,21201.0,370.0845,371.2424,370.0845,370.6108,21201.0
2022-03-15 11:10:00,387.28,387.43,384.2,385.03,28122.0,370.5917,370.7352,367.6444,368.4386,28122.0
2022-03-15 11:20:00,385.17,385.92,384.62,385.57,21718.0,368.5726,369.2903,368.0463,368.9554,21718.0
2022-03-15 11:30:00,385.63,386.2,384.94,384.94,24136.0,369.0128,369.5582,368.3525,368.3525,24136.0
2022-03-15 11:40:00,384.94,386.22,384.56,385.5,25410.0,368.3525,369.5774,367.9889,368.8884,25410.0
2022-03-15 11:50:00,385.66,386.23,381.74,383.23,48577.0,369.0415,369.5869,365.2904,366.7162,48577.0
2022-03-15 12:00:00,383.12,384.15,382.23,384.15,18460.0,366.6109,367.5966,365.7593,367.5966,18460.0
2022-03-15 12:10:00,384.28,385.81,384.2,385.81,20933.0,367.721,369.185,367.6444,369.185,20933.0
2022-03-15 12:20:00,385.68,385.99,384.4,385.55,27205.0,369.0606,369.3573,367.8358,368.9362,27205.0
2022-03-15 12:30:00,385.71,386.29,385.28,386.03,23496.0,369.0893,369.6443,368.6779,369.3956,23496.0
2022-03-15 12:40:00,386.07,386.6,385.58,385.93,15869.0,369.4338,369.941,368.9649,369.2999,15869.0
2022-03-15 12:50:00,385.91,386.71,385.4,386.61,21225.0,369.2807,370.0463,368.7927,369.9506,21225.0
2022-03-15 13:00:00,386.48,388.22,386.38,387.74,36720.0,369.8262,371.4912,369.7305,371.0319,36720.0
2022-03-15 13:10:00,387.35,387.52,386.58,386.9,17793.0,370.6587,370.8213,369.9219,370.2281,17793.0
2022-03-15 13:20:00,386.91,388.03,386.76,387.37,17346.0,370.2376,371.3094,370.0941,370.6778,17346.0
2022-03-15 13:30:00,386.94,387.16,385.7,385.92,13419.0,370.2663,370.4769,369.0798,369.2903,13419.0
2022-03-15 13:40:00,385.98,387.39,385.71,386.81,17369.0,369.3477,370.6969,369.0893,370.1419,17369.0
2022-03-15 13:50:00,387.01,388.08,386.95,387.92,18008.0,370.3333,371.3572,370.2759,371.2041,18008.0
2022-03-15 14:00:00,387.81,388.09,386.19,387.8,17510.0,371.0989,371.3668,369.5487,371.0893,17510.0
2022-03-15 14:10:00,387.77,387.77,385.91,385.91,7784.0,371.0606,371.0606,369.2807,369.2807,7784.0
2022-03-15 14:20:00,385.71,386.02,385.07,385.93,21278.0,369.0893,369.386,368.4769,369.2999,21278.0
2022-03-15 14:30:00,385.89,386.11,385.3,385.58,54780.0,369.2616,369.4721,368.697,368.9649,54780.0
2022-03-15 14:40:00,385.7,387.0,385.53,387.0,17243.0,369.0798,370.3238,368.9171,370.3238,17243.0
2022-03-15 14:50:00,387.0,387.55,386.61,387.33,29256.0,370.3238,370.8501,369.9506,370.6395,29256.0
2022-03-15 15:00:00,387.24,387.62,386.81,387.11,25729.0,370.5534,370.917,370.1419,370.429,25729.0
2022-03-15 15:10:00,387.16,387.53,386.65,387.41,23761.0,370.4769,370.8309,369.9888,370.7161,23761.0
2022-03-15 15:20:00,387.39,387.61,386.83,387.34,32201.0,370.6969,370.9075,370.1611,370.6491,32201.0
2022-03-15 15:30:00,387.36,388.07,387.0,387.48,53328.0,370.6682,371.3476,370.3238,370.7831,53328.0
2022-03-15 15:40:00,387.53,387.9,386.75,387.69,58535.0,370.8309,371.185,370.0845,370.984,58535.0
2022-03-15 15:50:00,387.64,389.35,387.64,388.44,120346.0,370.9362,372.5725,370.9362,371.7017,120346.0
2022-03-16 09:30:00,390.0,397.28,390.0,397.28,61544.0,373.1945,380.1608,373.1945,380.1608,61544.0
2022-03-16 09:40:00,397.25,400.28,397.17,398.83,79414.0,380.1321,383.0315,380.0555,381.644,79414.0
2022-03-16 09:50:00,398.73,398.79,396.5,397.62,29637.0,381.5483,381.6057,379.4144,380.4861,29637.0
2022-03-16 10:00:00,397.83,397.91,395.86,396.56,28712.0,380.6871,380.7636,378.802,379.4718,28712.0
2022-03-16 10:10:00,396.8,400.28,396.8,399.4,26149.0,379.7015,383.0315,379.7015,382.1894,26149.0
2022-03-16 10:20:00,399.7,400.88,394.19,394.32,82262.0,382.4765,383.6057,377.2039,377.3283,82262.0
2022-03-16 10:30:00,394.46,395.0,389.24,389.97,84599.0,377.4623,377.979,372.4672,373.1658,84599.0
2022-03-16 10:40:00,389.82,390.08,386.9,387.84,54495.0,373.0222,373.271,370.2281,371.1276,54495.0
2022-03-16 10:50:00,388.15,388.58,384.44,385.33,84065.0,371.4242,371.8357,367.8741,368.7257,84065.0
2022-03-16 11:00:00,385.5,386.0,382.01,383.02,67083.0,368.8884,369.3668,365.5488,366.5153,67083.0
2022-03-16 11:10:00,382.9,384.93,382.89,384.4,37396.0,366.4004,368.343,366.3909,367.8358,37396.0
2022-03-16 11:20:00,384.1,385.56,384.1,385.08,31557.0,367.5487,368.9458,367.5487,368.4865,31557.0
2022-03-16 11:30:00,385.08,386.45,384.34,386.45,31171.0,368.4865,369.7975,367.7784,369.7975,31171.0
2022-03-16 11:40:00,386.48,386.65,385.83,386.65,22657.0,369.8262,369.9888,369.2042,369.9888,22657.0
2022-03-16 11:50:00,386.84,388.98,386.8,388.55,19977.0,370.1706,372.2184,370.1324,371.807,19977.0
2022-03-16 12:00:00,388.69,389.7,388.34,389.01,14404.0,371.9409,372.9074,371.606,372.2471,14404.0
2022-03-16 12:10:00,388.85,389.15,387.24,387.61,31860.0,372.094,372.3811,370.5534,370.9075,31860.0
2022-03-16 12:20:00,387.49,387.7,385.88,386.46,35510.0,370.7926,370.9936,369.252,369.807,35510.0
2022-03-16 12:30:00,386.38,390.55,386.38,389.87,29759.0,369.7305,373.7208,369.7305,373.0701,29759.0
2022-03-16 12:40:00,389.89,391.03,389.62,389.93,19430.0,373.0892,374.1801,372.8309,373.1275,19430.0
2022-03-16 12:50:00,390.1,391.53,390.1,391.35,12168.0,373.2902,374.6586,373.2902,374.4863,12168.0
2022-03-16 13:00:00,391.35,391.35,388.71,388.78,18543.0,374.4863,374.4863,371.9601,372.0271,18543.0
2022-03-16 13:10:00,388.77,389.14,388.5,388.74,8707.0,372.0175,372.3715,371.7591,371.9888,8707.0
2022-03-16 13:20:00,388.73,389.75,388.48,389.49,15816.0,371.9792,372.9553,371.74,372.7065,15816.0
2022-03-16 13:30:00,389.5,390.37,389.49,389.49,9426.0,372.716,373.5485,372.7065,372.7065,9426.0
2022-03-16 13:40:00,389.65,389.65,388.71,388.87,8173.0,372.8596,372.8596,371.9601,372.1132,8173.0
2022-03-16 13:50:00,388.7,389.33,388.21,388.55,10951.0,371.9505,372.5534,371.4816,371.807,10951.0
2022-03-16 14:00:00,388.08,389.81,385.36,385.92,16962.0,371.3572,373.0127,368.7544,369.2903,16962.0
2022-03-16 14:10:00,385.31,387.51,385.01,387.51,17008.0,368.7066,370.8118,368.4195,370.8118,17008.0
2022-03-16 14:20:00,387.36,387.36,385.16,385.16,14811.0,370.6682,370.6682,368.563,368.563,14811.0
2022-03-16 14:30:00,385.0,385.15,382.72,385.15,22121.0,368.4099,368.5535,366.2282,368.5535,22121.0
2022-03-16 14:40:00,385.02,387.34,384.63,386.22,35465.0,368.4291,370.6491,368.0559,369.5774,35465.0
2022-03-16 14:50:00,386.32,387.17,384.93,385.08,29077.0,369.6731,370.4864,368.343,368.4865,29077.0
2022-03-16 15:00:00,385.15,386.5,384.78,385.33,24607.0,368.5535,369.8453,368.1994,368.7257,24607.0
2022-03-16 15:10:00,385.0,386.7,385.0,386.7,12381.0,368.4099,370.0367,368.4099,370.0367,12381.0
2022-03-16 15:20:00,386.71,387.32,386.39,386.77,15654.0,370.0463,370.63,369.74,370.1037,15654.0
2022-03-16 15:30:00,386.86,386.96,386.02,386.28,24455.0,370.1898,370.2855,369.386,369.6348,24455.0
2022-03-16 15:40:00,386.29,387.05,385.54,386.75,41738.0,369.6443,370.3716,368.9267,370.0845,41738.0
2022-03-16 15:50:00,386.84,388.25,386.22,388.2,97913.0,370.1706,371.5199,369.5774,371.472,97913.0
2022-03-17 09:30:00,384.54,391.65,384.02,388.59,58975.0,367.9698,374.7734,367.4722,371.8452,58975.0
2022-03-17 09:40:00,387.83,389.9,387.44,389.89,14599.0,371.118,373.0988,370.7448,373.0892,14599.0
2022-03-17 09:50:00,389.88,391.34,389.51,390.51,20844.0,373.0797,374.4767,372.7256,373.6825,20844.0
2022-03-17 10:00:00,390.77,391.59,389.91,391.14,22273.0,373.9313,374.716,373.1084,374.2854,22273.0
2022-03-17 10:10:00,390.97,392.7,390.02,392.42,23214.0,374.1227,375.7781,373.2136,375.5102,23214.0
2022-03-17 10:20:00,392.56,393.66,392.46,393.22,22163.0,375.6442,376.6968,375.5485,376.2757,22163.0
2022-03-17 10:30:00,393.1,393.24,391.62,392.76,29300.0,376.1609,376.2949,374.7447,375.8356,29300.0
2022-03-17 10:40:00,392.72,393.5,392.18,392.69,20470.0,375.7973,376.5437,375.2805,375.7686,20470.0
2022-03-17 10:50:00,392.83,393.36,392.04,392.28,46054.0,375.9025,376.4097,375.1466,375.3762,46054.0
2022-03-17 11:00:00,392.31,393.25,392.07,393.12,11743.0,375.4049,376.3044,375.1753,376.18,11743.0
2022-03-17 11:10:00,393.22,393.5,391.86,392.25,12498.0,376.2757,376.5437,374.9743,375.3475,12498.0
2022-03-17 11:20:00,392.36,393.83,392.18,393.27,22535.0,375.4528,376.8594,375.2805,376.3236,22535.0
2022-03-17 11:30:00,393.24,394.0,392.82,393.87,13000.0,376.2949,377.0221,375.893,376.8977,13000.0
2022-03-17 11:40:00,393.96,394.11,393.31,393.5,14926.0,376.9838,377.1274,376.3618,376.5437,14926.0
2022-03-17 11:50:00,393.6,395.0,393.45,394.48,17404.0,376.6394,377.979,376.4958,377.4814,17404.0
2022-03-17 12:00:00,394.4,394.74,393.95,394.59,11830.0,377.4049,377.7302,376.9743,377.5867,11830.0
2022-03-17 12:10:00,394.56,395.95,394.54,395.86,15568.0,377.558,378.8881,377.5388,378.802,15568.0
2022-03-17 12:20:00,395.87,397.32,395.86,396.96,29206.0,378.8115,380.1991,378.802,379.8546,29206.0
2022-03-17 12:30:00,397.05,397.21,396.58,396.9,17361.0,379.9407,380.0938,379.4909,379.7972,17361.0
2022-03-17 12:40:00,396.84,397.24,396.54,397.06,11774.0,379.7397,380.1225,379.4527,379.9503,11774.0
2022-03-17 12:50:00,397.23,398.23,397.15,398.13,14072.0,380.1129,381.0698,380.0364,380.9742,14072.0
2022-03-17 13:00:00,398.12,399.0,397.75,397.96,23983.0,380.9646,381.8067,380.6105,380.8115,23983.0
2022-03-17 13:10:00,398.1,398.5,397.66,398.0,10312.0,380.9454,381.3282,380.5244,380.8498,10312.0
2022-03-17 13:20:00,397.94,399.39,397.94,399.04,19224.0,380.7923,382.1799,380.7923,381.8449,19224.0
2022-03-17 13:30:00,399.04,399.38,398.73,398.87,17362.0,381.8449,382.1703,381.5483,381.6823,17362.0
2022-03-17 13:40:00,398.85,399.64,398.82,399.5,22577.0,381.6631,382.4191,381.6344,382.2851,22577.0
2022-03-17 13:50:00,399.49,400.31,399.44,400.12,43658.0,382.2755,383.0602,382.2277,382.8784,43658.0
2022-03-17 14:00:00,400.06,400.87,399.66,400.45,54638.0,382.821,383.5961,382.4382,383.1942,54638.0
2022-03-17 14:10:00,400.67,400.67,399.76,400.16,21383.0,383.4047,383.4047,382.5339,382.9167,21383.0
2022-03-17 14:20:00,400.09,400.47,399.55,399.57,22485.0,382.8497,383.2133,382.333,382.3521,22485.0
2022-03-17 14:30:00,399.59,400.27,399.58,400.02,27910.0,382.3712,383.0219,382.3617,382.7827,27910.0
2022-03-17 14:40:00,400.02,402.34,400.01,401.96,66810.0,382.7827,385.0027,382.7731,384.6391,66810.0
2022-03-17 14:50:00,401.89,403.33,401.89,403.0,84867.0,384.5721,385.9501,384.5721,385.6343,84867.0
2022-03-17 15:00:00,402.9,403.23,402.64,402.9,40955.0,385.5386,385.8544,385.2898,385.5386,40955.0
2022-03-17 15:10:00,402.9,403.97,402.38,403.66,56143.0,385.5386,386.5625,385.041,386.2659,56143.0
2022-03-17 15:20:00,403.48,404.62,402.92,404.39,76776.0,386.0936,387.1845,385.5577,386.9644,76776.0
2022-03-17 15:30:00,404.46,404.51,403.05,403.19,70500.0,387.0314,387.0792,385.6821,385.8161,70500.0
2022-03-17 15:40:00,403.11,406.45,403.11,406.04,186301.0,385.7396,388.9356,385.7396,388.5433,186301.0
2022-03-17 15:50:00,406.2,407.23,405.09,406.1,254070.0,388.6964,389.682,387.6342,388.6007,254070.0
2022-03-18 09:30:00,407.66,409.05,404.54,405.72,259695.0,390.0935,391.4236,387.1079,388.2371,259695.0
2022-03-18 09:40:00,405.5,406.86,404.08,406.71,30049.0,388.0266,389.328,386.6678,389.1844,30049.0
2022-03-18 09:50:00,406.42,406.85,405.19,406.65,20959.0,388.9069,389.3184,387.7299,389.127,20959.0
2022-03-18 10:00:00,406.5,408.75,405.8,408.36,26119.0,388.9835,391.1365,388.3136,390.7633,26119.0
2022-03-18 10:10:00,408.02,408.33,405.62,406.44,41248.0,390.438,390.7346,388.1414,388.9261,41248.0
2022-03-18 10:20:00,406.5,409.18,406.5,408.91,21821.0,388.9835,391.548,388.9835,391.2896,21821.0
2022-03-18 10:30:00,408.79,409.0,407.05,407.13,25395.0,391.1748,391.3758,389.5098,389.5863,25395.0
2022-03-18 10:40:00,407.12,407.44,405.32,405.54,22708.0,389.5768,389.883,387.8543,388.0648,22708.0
2022-03-18 10:50:00,405.54,406.44,404.8,406.18,36101.0,388.0648,388.9261,387.3567,388.6773,36101.0
2022-03-18 11:00:00,406.24,407.93,406.24,407.52,28947.0,388.7347,390.3519,388.7347,389.9595,28947.0
2022-03-18 11:10:00,407.45,408.51,407.35,408.49,10850.0,389.8925,390.9069,389.7969,390.8877,10850.0
2022-03-18 11:20:00,408.26,408.44,407.51,408.1,14352.0,390.6676,390.8399,389.95,390.5145,14352.0
2022-03-18 11:30:00,408.1,409.3,407.59,408.85,19696.0,390.5145,391.6628,390.0265,391.2322,19696.0
2022-03-18 11:40:00,408.77,409.12,408.38,408.87,10805.0,391.1557,391.4906,390.7825,391.2514,10805.0
2022-03-18 11:50:00,408.94,409.15,407.69,408.36,20118.0,391.3183,391.5193,390.1222,390.7633,20118.0
2022-03-18 12:00:00,408.31,408.43,407.57,407.94,10705.0,390.7155,390.8303,390.0074,390.3614,10705.0
2022-03-18 12:10:00,407.64,408.19,407.41,407.68,13832.0,390.0744,390.6007,389.8543,390.1126,13832.0
2022-03-18 12:20:00,407.42,408.28,406.75,408.16,17975.0,389.8638,390.6868,389.2227,390.5719,17975.0
2022-03-18 12:30:00,408.11,409.83,408.1,409.83,27511.0,390.5241,392.17,390.5145,392.17,27511.0
2022-03-18 12:40:00,409.9,410.58,409.74,410.07,35622.0,392.237,392.8877,392.0839,392.3996,35622.0
2022-03-18 12:50:00,410.25,410.39,409.93,410.06,11232.0,392.5719,392.7059,392.2657,392.3901,11232.0
2022-03-18 13:00:00,410.04,410.26,408.92,410.04,15206.0,392.3709,392.5815,391.2992,392.3709,15206.0
2022-03-18 13:10:00,409.93,410.76,409.83,410.46,14983.0,392.2657,393.0599,392.17,392.7728,14983.0
2022-03-18 13:20:00,410.55,411.69,410.4,411.61,26896.0,392.859,393.9498,392.7154,393.8733,26896.0
2022-03-18 13:30:00,411.55,412.74,411.15,412.51,36747.0,393.8159,394.9546,393.4331,394.7345,36747.0
2022-03-18 13:40:00,412.41,413.52,412.3,412.57,24628.0,394.6388,395.701,394.5336,394.7919,24628.0
2022-03-18 13:50:00,412.64,413.29,412.3,412.4,21182.0,394.8589,395.4809,394.5336,394.6292,21182.0
2022-03-18 14:00:00,412.37,412.49,410.61,410.65,10221.0,394.6005,394.7154,392.9164,392.9547,10221.0
2022-03-18 14:10:00,410.56,413.11,410.28,413.08,39541.0,392.8685,395.3086,392.6006,395.2799,39541.0
2022-03-18 14:20:00,412.96,413.38,412.75,413.04,43857.0,395.1651,395.567,394.9642,395.2417,43857.0
2022-03-18 14:30:00,412.89,413.05,412.0,412.2,22217.0,395.0981,395.2512,394.2465,394.4379,22217.0
2022-03-18 14:40:00,412.28,413.44,411.6,413.28,32996.0,394.5144,395.6244,393.8637,395.4713,32996.0
2022-03-18 14:50:00,413.33,413.4,412.34,413.14,25807.0,395.5192,395.5862,394.5718,395.3374,25807.0
2022-03-18 15:00:00,413.21,414.07,413.19,413.91,31834.0,395.4043,396.2273,395.3852,396.0742,31834.0
2022-03-18 15:10:00,413.91,414.2,413.27,413.54,31090.0,396.0742,396.3517,395.4618,395.7201,31090.0
2022-03-18 15:20:00,413.54,414.39,413.42,414.11,28528.0,395.7201,396.5335,395.6053,396.2656,28528.0
2022-03-18 15:30:00,414.19,414.93,414.19,414.43,57174.0,396.3421,397.0502,396.3421,396.5718,57174.0
2022-03-18 15:40:00,414.46,414.9,414.27,414.61,46283.0,396.6005,397.0215,396.4187,396.744,46283.0
2022-03-18 15:50:00,414.17,414.55,412.83,413.01,159946.0,396.323,396.6866,395.0407,395.213,159946.0
2022-03-21 09:30:00,415.0,419.99,414.41,418.35,108855.0,397.1172,401.8922,396.5526,400.3228,108855.0
2022-03-21 09:40:00,418.37,418.5,416.11,418.25,57532.0,400.342,400.4664,398.1794,400.2272,57532.0
2022-03-21 09:50:00,418.24,425.49,418.15,423.85,105202.0,400.2176,407.1552,400.1315,405.5858,105202.0
2022-03-21 10:00:00,423.74,425.99,423.0,424.49,60789.0,405.4806,407.6336,404.7725,406.1983,60789.0
2022-03-21 10:10:00,424.3,426.8,423.98,425.9,47846.0,406.0165,408.4087,405.7102,407.5475,47846.0
2022-03-21 10:20:00,426.23,426.23,420.57,421.9,66562.0,407.8633,407.8633,402.4472,403.7199,66562.0
2022-03-21 10:30:00,421.9,422.75,420.52,421.43,51560.0,403.7199,404.5332,402.3993,403.2701,51560.0
2022-03-21 10:40:00,421.22,422.73,421.0,422.45,31005.0,403.0692,404.5141,402.8587,404.2462,31005.0
2022-03-21 10:50:00,422.45,422.47,420.76,421.62,90215.0,404.2462,404.2653,402.629,403.4519,90215.0
2022-03-21 11:00:00,421.62,422.26,420.02,420.24,48020.0,403.4519,404.0644,401.9209,402.1314,48020.0
2022-03-21 11:10:00,420.29,421.56,419.86,421.01,60901.0,402.1793,403.3945,401.7678,402.8682,60901.0
2022-03-21 11:20:00,420.98,421.4,419.41,420.26,82906.0,402.8395,403.2414,401.3372,402.1505,82906.0
2022-03-21 11:30:00,420.2,421.65,420.04,421.6,58824.0,402.0931,403.4806,401.94,403.4328,58824.0
2022-03-21 11:40:00,421.57,422.5,421.36,422.38,32943.0,403.4041,404.294,403.2031,404.1792,32943.0
2022-03-21 11:50:00,422.4,422.77,422.04,422.19,13066.0,404.1983,404.5524,403.8538,403.9974,13066.0
2022-03-21 12:00:00,422.26,422.51,421.49,421.68,12137.0,404.0644,404.3036,403.3275,403.5094,12137.0
2022-03-21 12:10:00,421.66,422.16,421.24,422.02,24628.0,403.4902,403.9687,403.0883,403.8347,24628.0
2022-03-21 12:20:00,421.98,422.43,420.62,421.44,58910.0,403.7964,404.227,402.495,403.2797,58910.0
2022-03-21 12:30:00,421.69,422.0,418.68,419.18,41516.0,403.5189,403.8156,400.6386,401.1171,41516.0
2022-03-21 12:40:00,419.2,420.45,419.19,420.37,19393.0,401.1362,402.3324,401.1267,402.2558,19393.0
2022-03-21 12:50:00,420.17,420.17,418.81,419.24,31943.0,402.0644,402.0644,400.763,401.1745,31943.0
2022-03-21 13:00:00,419.09,419.19,417.75,419.02,16834.0,401.031,401.1267,399.7487,400.964,16834.0
2022-03-21 13:10:00,419.08,419.43,418.29,418.59,30674.0,401.0214,401.3563,400.2654,400.5525,30674.0
2022-03-21 13:20:00,418.78,420.75,418.7,420.16,16169.0,400.7343,402.6194,400.6578,402.0549,16169.0
2022-03-21 13:30:00,420.15,421.26,419.97,421.26,24307.0,402.0453,403.1075,401.873,403.1075,24307.0
2022-03-21 13:40:00,421.11,422.17,421.1,422.17,29796.0,402.9639,403.9782,402.9543,403.9782,29796.0
2022-03-21 13:50:00,422.28,423.55,421.56,423.53,28935.0,404.0835,405.2988,403.3945,405.2796,28935.0
2022-03-21 14:00:00,423.53,423.56,422.39,422.69,21390.0,405.2796,405.3083,404.1888,404.4758,21390.0
2022-03-21 14:10:00,422.45,422.56,420.93,422.05,18539.0,404.2462,404.3514,402.7917,403.8634,18539.0
2022-03-21 14:20:00,422.1,423.13,421.97,422.17,13778.0,403.9113,404.8969,403.7869,403.9782,13778.0
2022-03-21 14:30:00,422.15,422.15,421.18,421.5,16655.0,403.9591,403.9591,403.0309,403.3371,16655.0
2022-03-21 14:40:00,421.46,422.51,421.33,421.39,12735.0,403.2988,404.3036,403.1744,403.2319,12735.0
2022-03-21 14:50:00,421.53,421.68,419.65,419.77,13122.0,403.3658,403.5094,401.5668,401.6817,13122.0
2022-03-21 15:00:00,419.66,420.92,419.66,420.74,17238.0,401.5764,402.7821,401.5764,402.6099,17238.0
2022-03-21 15:10:00,420.86,422.15,420.67,421.19,20839.0,402.7247,403.9591,402.5429,403.0405,20839.0
2022-03-21 15:20:00,421.11,422.9,420.8,422.82,32155.0,402.9639,404.6768,402.6673,404.6002,32155.0
2022-03-21 15:30:00,422.76,422.86,421.39,421.55,24907.0,404.5428,404.6385,403.2319,403.385,24907.0
2022-03-21 15:40:00,421.49,422.4,420.76,420.79,45297.0,403.3275,404.1983,402.629,402.6577,45297.0
2022-03-21 15:50:00,420.8,423.08,420.8,422.34,117125.0,402.6673,404.849,402.6673,404.1409,117125.0
2022-03-22 09:30:00,425.0,426.83,424.74,426.46,98795.0,406.6863,408.4374,406.4375,408.0834,98795.0
2022-03-22 09:40:00,426.04,429.5,426.04,429.5,55656.0,407.6815,410.9924,407.6815,410.9924,55656.0
2022-03-22 09:50:00,429.49,436.28,429.32,434.25,114439.0,410.9828,417.4802,410.8201,415.5377,114439.0
2022-03-22 10:00:00,433.91,434.91,430.66,431.97,74999.0,415.2124,416.1693,412.1024,413.3559,74999.0
2022-03-22 10:10:00,431.74,431.85,428.84,430.51,33467.0,413.1359,413.2411,410.3608,411.9589,33467.0
2022-03-22 10:20:00,430.12,432.57,430.05,430.05,32876.0,411.5857,413.9301,411.5187,411.5187,32876.0
2022-03-22 10:30:00,430.25,430.56,429.05,429.73,31539.0,411.7101,412.0067,410.5618,411.2125,31539.0
2022-03-22 10:40:00,429.91,430.47,429.09,429.86,31425.0,411.3847,411.9206,410.6001,411.3369,31425.0
2022-03-22 10:50:00,429.5,430.04,428.35,429.12,31683.0,410.9924,411.5091,409.8919,410.6288,31683.0
2022-03-22 11:00:00,429.19,429.2,425.69,426.6,41745.0,410.6957,410.7053,407.3466,408.2173,41745.0
2022-03-22 11:10:00,426.81,428.37,425.14,425.84,63414.0,408.4183,409.9111,406.8203,407.4901,63414.0
2022-03-22 11:20:00,425.87,427.77,425.84,427.75,36507.0,407.5188,409.3369,407.4901,409.3178,36507.0
2022-03-22 11:30:00,427.55,427.6,425.44,426.36,30035.0,409.1264,409.1743,407.1073,407.9877,30035.0
2022-03-22 11:40:00,426.24,426.43,424.22,424.74,27345.0,407.8729,408.0547,405.9399,406.4375,27345.0
2022-03-22 11:50:00,424.76,425.76,424.67,425.3,14391.0,406.4566,407.4135,406.3705,406.9734,14391.0
2022-03-22 12:00:00,425.36,426.5,424.0,424.11,32827.0,407.0308,408.1217,405.7294,405.8346,32827.0
2022-03-22 12:10:00,424.21,424.74,424.11,424.45,8415.0,405.9303,406.4375,405.8346,406.16,8415.0
2022-03-22 12:20:00,424.13,425.03,423.35,424.33,16053.0,405.8538,406.715,405.1074,406.0452,16053.0
2022-03-22 12:30:00,424.12,424.56,423.21,424.56,14302.0,405.8442,406.2653,404.9734,406.2653,14302.0
2022-03-22 12:40:00,424.5,425.37,424.02,424.91,22923.0,406.2078,407.0404,405.7485,406.6002,22923.0
2022-03-22 12:50:00,424.94,426.48,424.76,426.29,23224.0,406.6289,408.1025,406.4566,407.9207,23224.0
2022-03-22 13:00:00,426.67,428.41,426.35,428.06,52606.0,408.2843,409.9494,407.9781,409.6144,52606.0
2022-03-22 13:10:00,428.19,429.45,428.1,429.22,33645.0,409.7388,410.9445,409.6527,410.7244,33645.0
2022-03-22 13:20:00,428.9,429.59,428.3,429.28,20029.0,410.4182,411.0785,409.8441,410.7819,20029.0
2022-03-22 13:30:00,429.39,429.71,428.19,428.19,11292.0,410.8871,411.1933,409.7388,409.7388,11292.0
2022-03-22 13:40:00,428.16,428.52,426.7,426.99,21110.0,409.7101,410.0546,408.313,408.5905,21110.0
2022-03-22 13:50:00,427.09,428.28,426.65,427.95,11834.0,408.6862,409.825,408.2652,409.5092,11834.0
2022-03-22 14:00:00,427.83,427.95,426.27,426.51,7993.0,409.3943,409.5092,407.9016,408.1312,7993.0
2022-03-22 14:10:00,426.45,426.9,426.32,426.71,5003.0,408.0738,408.5044,407.9494,408.3226,5003.0
2022-03-22 14:20:00,426.91,426.99,426.26,426.32,11302.0,408.514,408.5905,407.892,407.9494,11302.0
2022-03-22 14:30:00,426.47,427.1,426.29,426.81,8128.0,408.0929,408.6958,407.9207,408.4183,8128.0
2022-03-22 14:40:00,426.59,426.68,426.13,426.37,7551.0,408.2078,408.2939,407.7676,407.9973,7551.0
2022-03-22 14:50:00,426.31,427.21,426.21,426.7,9272.0,407.9398,408.8011,407.8442,408.313,9272.0
2022-03-22 15:00:00,426.73,427.45,426.44,427.06,10028.0,408.3417,409.0307,408.0642,408.6575,10028.0
2022-03-22 15:10:00,427.05,428.0,426.77,427.58,13316.0,408.648,409.557,408.38,409.1551,13316.0
2022-03-22 15:20:00,427.63,428.05,426.83,427.56,21796.0,409.203,409.6049,408.4374,409.136,21796.0
2022-03-22 15:30:00,427.47,428.0,427.03,427.44,22440.0,409.0499,409.557,408.6288,409.0212,22440.0
2022-03-22 15:40:00,427.45,428.71,427.15,428.11,44597.0,409.0307,410.2364,408.7436,409.6623,44597.0
2022-03-22 15:50:00,428.22,428.57,426.85,427.73,104300.0,409.7675,410.1025,408.4566,409.2987,104300.0
2022-03-23 09:30:00,423.15,428.43,420.55,425.46,104837.0,404.916,409.9685,402.428,407.1265,104837.0
2022-03-23 09:40:00,425.28,426.31,422.75,424.87,47381.0,406.9542,407.9398,404.5332,406.5619,47381.0
2022-03-23 09:50:00,424.65,429.32,424.33,429.31,31373.0,406.3514,410.8201,406.0452,410.8106,31373.0
2022-03-23 10:00:00,429.21,429.92,428.05,428.67,31791.0,410.7149,411.3943,409.6049,410.1981,31791.0
2022-03-23 10:10:00,428.88,429.39,427.76,428.38,22266.0,410.3991,410.8871,409.3274,409.9206,22266.0
2022-03-23 10:20:00,428.48,429.01,427.05,428.75,24379.0,410.0163,410.5235,408.648,410.2747,24379.0
2022-03-23 10:30:00,428.41,430.94,428.41,430.55,28909.0,409.9494,412.3703,409.9494,411.9971,28909.0
2022-03-23 10:40:00,430.39,431.97,430.11,431.81,37636.0,411.844,413.3559,411.5761,413.2028,37636.0
2022-03-23 10:50:00,431.71,432.69,431.38,431.8,49216.0,413.1072,414.0449,412.7914,413.1933,49216.0
2022-03-23 11:00:00,431.91,434.18,431.8,433.78,26964.0,413.2985,415.4707,413.1933,415.088,26964.0
2022-03-23 11:10:00,433.85,434.17,432.33,432.37,32959.0,415.1549,415.4611,413.7004,413.7387,32959.0
2022-03-23 11:20:00,432.33,433.62,432.21,433.15,26776.0,413.7004,414.9348,413.5856,414.4851,26776.0
2022-03-23 11:30:00,433.12,433.12,432.2,432.77,32324.0,414.4564,414.4564,413.576,414.1215,32324.0
2022-03-23 11:40:00,432.76,432.92,431.4,431.91,14911.0,414.1119,414.265,412.8105,413.2985,14911.0
2022-03-23 11:50:00,431.88,433.68,431.73,433.06,22162.0,413.2698,414.9923,413.1263,414.399,22162.0
2022-03-23 12:00:00,433.32,434.95,433.07,434.13,56161.0,414.6478,416.2075,414.4085,415.4229,56161.0
2022-03-23 12:10:00,434.22,435.0,433.58,434.3,76166.0,415.509,416.2554,414.8966,415.5855,76166.0
2022-03-23 12:20:00,434.09,434.48,433.89,434.04,20052.0,415.3846,415.7578,415.1932,415.3368,20052.0
2022-03-23 12:30:00,434.17,434.67,433.32,434.67,17105.0,415.4611,415.9396,414.6478,415.9396,17105.0
2022-03-23 12:40:00,434.43,434.54,433.78,434.17,18596.0,415.7099,415.8152,415.088,415.4611,18596.0
2022-03-23 12:50:00,434.02,434.26,433.83,434.26,9515.0,415.3176,415.5473,415.1358,415.5473,9515.0
2022-03-23 13:00:00,434.24,434.37,433.89,434.2,15939.0,415.5281,415.6525,415.1932,415.4899,15939.0
2022-03-23 13:10:00,434.01,434.75,433.8,433.92,26617.0,415.308,416.0162,415.1071,415.2219,26617.0
2022-03-23 13:20:00,434.0,434.12,432.21,432.21,37167.0,415.2985,415.4133,413.5856,413.5856,37167.0
2022-03-23 13:30:00,432.21,433.4,431.9,433.25,19336.0,413.5856,414.7243,413.289,414.5808,19336.0
2022-03-23 13:40:00,433.24,433.39,432.48,433.35,18193.0,414.5712,414.7148,413.844,414.6765,18193.0
2022-03-23 13:50:00,433.33,434.25,433.06,434.0,27829.0,414.6573,415.5377,414.399,415.2985,27829.0
2022-03-23 14:00:00,434.0,434.71,433.8,434.26,20731.0,415.2985,415.9779,415.1071,415.5473,20731.0
2022-03-23 14:10:00,434.21,434.25,432.36,433.13,44434.0,415.4994,415.5377,413.7291,414.466,44434.0
2022-03-23 14:20:00,433.21,434.75,433.09,434.6,20893.0,414.5425,416.0162,414.4277,415.8726,20893.0
2022-03-23 14:30:00,434.69,434.81,433.87,434.23,21729.0,415.9587,416.0736,415.1741,415.5186,21729.0
2022-03-23 14:40:00,434.23,434.99,434.23,434.39,14231.0,415.5186,416.2458,415.5186,415.6717,14231.0
2022-03-23 14:50:00,434.3,434.35,433.78,434.0,30857.0,415.5855,415.6334,415.088,415.2985,30857.0
2022-03-23 15:00:00,433.9,434.63,433.78,434.17,70520.0,415.2028,415.9013,415.088,415.4611,70520.0
2022-03-23 15:10:00,434.25,434.32,433.18,433.98,39974.0,415.5377,415.6047,414.5138,415.2793,39974.0
2022-03-23 15:20:00,433.96,434.82,433.96,434.82,36787.0,415.2602,416.0831,415.2602,416.0831,36787.0
2022-03-23 15:30:00,434.73,434.82,431.86,431.89,86242.0,415.997,416.0831,413.2507,413.2794,86242.0
2022-03-23 15:40:00,431.93,432.44,431.2,431.2,77143.0,413.3177,413.8057,412.6191,412.6191,77143.0
2022-03-23 15:50:00,431.17,431.83,430.66,431.38,192608.0,412.5904,413.222,412.1024,412.7914,192608.0
2022-03-24 09:30:00,430.44,434.69,429.82,430.6,52871.0,411.8919,415.9587,411.2986,412.045,52871.0
2022-03-24 09:40:00,430.56,433.43,430.38,432.55,26842.0,412.0067,414.753,411.8345,413.911,26842.0
2022-03-24 09:50:00,432.31,434.11,431.56,433.45,15334.0,413.6813,415.4037,412.9636,414.7722,15334.0
2022-03-24 10:00:00,433.4,435.1,433.17,434.37,47555.0,414.7243,416.3511,414.5042,415.6525,47555.0
2022-03-24 10:10:00,434.52,435.48,432.0,433.14,92899.0,415.7961,416.7147,413.3847,414.4755,92899.0
2022-03-24 10:20:00,433.23,433.33,429.04,429.79,42927.0,414.5617,414.6573,410.5522,411.2699,42927.0
2022-03-24 10:30:00,429.94,432.38,429.83,431.43,26792.0,411.4134,413.7483,411.3082,412.8392,26792.0
2022-03-24 10:40:00,431.43,432.21,430.6,431.78,27540.0,412.8392,413.5856,412.045,413.1741,27540.0
2022-03-24 10:50:00,431.72,431.72,429.69,430.81,20509.0,413.1167,413.1167,411.1742,412.2459,20509.0
2022-03-24 11:00:00,430.84,431.52,430.25,430.4,10846.0,412.2746,412.9253,411.7101,411.8536,10846.0
2022-03-24 11:10:00,430.48,431.78,430.19,430.88,21360.0,411.9302,413.1741,411.6527,412.3129,21360.0
2022-03-24 11:20:00,430.93,431.79,430.66,431.37,17721.0,412.3608,413.1837,412.1024,412.7818,17721.0
2022-03-24 11:30:00,431.43,432.13,431.14,431.92,19044.0,412.8392,413.5091,412.5617,413.3081,19044.0
2022-03-24 11:40:00,431.92,432.08,430.94,431.8,24825.0,413.3081,413.4612,412.3703,413.1933,24825.0
2022-03-24 11:50:00,431.91,431.93,428.52,428.73,26346.0,413.2985,413.3177,410.0546,410.2556,26346.0
2022-03-24 12:00:00,428.79,429.96,428.54,429.02,20623.0,410.313,411.4326,410.0738,410.5331,20623.0
2022-03-24 12:10:00,428.88,428.99,427.07,427.39,15799.0,410.3991,410.5044,408.6671,408.9733,15799.0
2022-03-24 12:20:00,427.2,428.37,427.18,427.42,13799.0,408.7915,409.9111,408.7724,409.002,13799.0
2022-03-24 12:30:00,427.4,428.01,426.46,427.46,20583.0,408.9829,409.5666,408.0834,409.0403,20583.0
2022-03-24 12:40:00,427.55,428.2,427.22,427.22,10447.0,409.1264,409.7484,408.8106,408.8106,10447.0
2022-03-24 12:50:00,427.01,427.53,425.83,426.0,9890.0,408.6097,409.1073,407.4805,407.6432,9890.0
2022-03-24 13:00:00,425.92,427.22,425.92,426.21,14297.0,407.5667,408.8106,407.5667,407.8442,14297.0
2022-03-24 13:10:00,426.18,427.83,425.95,427.74,13874.0,407.8154,409.3943,407.5954,409.3082,13874.0
2022-03-24 13:20:00,427.59,429.23,427.12,429.17,24775.0,409.1647,410.734,408.7149,410.6766,24775.0
2022-03-24 13:30:00,429.34,430.44,428.47,428.54,19906.0,410.8393,411.8919,410.0068,410.0738,19906.0
2022-03-24 13:40:00,428.5,429.62,428.46,429.62,9884.0,410.0355,411.1072,409.9972,411.1072,9884.0
2022-03-24 13:50:00,429.56,429.66,428.94,429.14,12996.0,411.0498,411.1455,410.4565,410.6479,12996.0
2022-03-24 14:00:00,429.25,430.2,429.15,429.5,9875.0,410.7532,411.6622,410.6575,410.9924,9875.0
2022-03-24 14:10:00,429.35,430.21,428.8,430.0,13707.0,410.8488,411.6718,410.3225,411.4708,13707.0
2022-03-24 14:20:00,429.91,430.05,429.11,429.28,11581.0,411.3847,411.5187,410.6192,410.7819,11581.0
2022-03-24 14:30:00,429.2,429.88,429.09,429.16,16815.0,410.7053,411.356,410.6001,410.667,16815.0
2022-03-24 14:40:00,429.09,429.52,428.77,429.0,9438.0,410.6001,411.0115,410.2938,410.5139,9438.0
2022-03-24 14:50:00,429.11,429.57,429.0,429.33,9572.0,410.6192,411.0594,410.5139,410.8297,9572.0
2022-03-24 15:00:00,429.27,430.48,428.73,430.38,10255.0,410.7723,411.9302,410.2556,411.8345,10255.0
2022-03-24 15:10:00,430.29,430.58,429.86,430.39,14206.0,411.7483,412.0258,411.3369,411.844,14206.0
2022-03-24 15:20:00,430.38,430.78,430.18,430.54,10789.0,411.8345,412.2172,411.6431,411.9876,10789.0
2022-03-24 15:30:00,430.65,430.86,430.02,430.56,17083.0,412.0928,412.2938,411.49,412.0067,17083.0
2022-03-24 15:40:00,430.41,431.88,430.06,431.72,37586.0,411.8632,413.2698,411.5283,413.1167,37586.0
2022-03-24 15:50:00,431.81,432.29,431.13,432.29,85364.0,413.2028,413.6622,412.5521,413.6622,85364.0
2022-03-25 09:30:00,432.34,435.5,431.62,433.97,50004.0,413.71,416.7338,413.021,415.2698,50004.0
2022-03-25 09:40:00,434.09,434.63,433.15,433.7,15523.0,415.3846,415.9013,414.4851,415.0114,15523.0
2022-03-25 09:50:00,433.12,433.22,431.87,432.31,14261.0,414.4564,414.5521,413.2603,413.6813,14261.0
2022-03-25 10:00:00,432.55,432.96,431.7,432.49,6953.0,413.911,414.3033,413.0976,413.8535,6953.0
2022-03-25 10:10:00,432.41,434.39,432.34,434.05,11370.0,413.777,415.6717,413.71,415.3463,11370.0
2022-03-25 10:20:00,434.01,434.82,433.66,433.66,12692.0,415.308,416.0831,414.9731,414.9731,12692.0
2022-03-25 10:30:00,433.67,434.39,432.91,434.39,14445.0,414.9827,415.6717,414.2554,415.6717,14445.0
2022-03-25 10:40:00,434.34,436.59,434.2,436.37,28133.0,415.6238,417.7769,415.4899,417.5663,28133.0
2022-03-25 10:50:00,436.43,436.92,435.47,436.63,23531.0,417.6238,418.0926,416.7051,417.8151,23531.0
2022-03-25 11:00:00,436.54,436.95,435.1,435.22,17237.0,417.729,418.1214,416.3511,416.4659,17237.0
2022-03-25 11:10:00,435.05,435.21,433.41,433.46,23770.0,416.3032,416.4563,414.7339,414.7817,23770.0
2022-03-25 11:20:00,433.42,433.42,431.01,432.14,25148.0,414.7435,414.7435,412.4373,413.5186,25148.0
2022-03-25 11:30:00,432.0,432.46,431.3,431.36,17873.0,413.3847,413.8248,412.7148,412.7722,17873.0
2022-03-25 11:40:00,431.56,431.95,430.82,431.0,14699.0,412.9636,413.3368,412.2555,412.4277,14699.0
2022-03-25 11:50:00,431.03,432.39,430.83,431.32,10921.0,412.4565,413.7579,412.2651,412.734,10921.0
2022-03-25 12:00:00,431.39,433.17,431.39,432.88,12088.0,412.8009,414.5042,412.8009,414.2267,12088.0
2022-03-25 12:10:00,432.76,433.02,432.3,432.3,7814.0,414.1119,414.3607,413.6717,413.6717,7814.0
2022-03-25 12:20:00,432.42,432.94,431.83,432.18,10598.0,413.7866,414.2842,413.222,413.5569,10598.0
2022-03-25 12:30:00,432.14,432.14,429.84,429.96,93660.0,413.5186,413.5186,411.3177,411.4326,93660.0
2022-03-25 12:40:00,429.94,430.03,428.28,428.94,38762.0,411.4134,411.4995,409.825,410.4565,38762.0
2022-03-25 12:50:00,429.0,429.55,428.12,428.47,14696.0,410.5139,411.0402,409.6718,410.0068,14696.0
2022-03-25 13:00:00,428.6,430.37,428.53,430.21,10706.0,410.1312,411.8249,410.0642,411.6718,10706.0
2022-03-25 13:10:00,430.11,431.71,430.11,431.41,13450.0,411.5761,413.1072,411.5761,412.8201,13450.0
2022-03-25 13:20:00,431.54,431.63,430.83,431.63,8027.0,412.9445,413.0306,412.2651,413.0306,8027.0
2022-03-25 13:30:00,431.68,432.88,431.68,432.53,8731.0,413.0784,414.2267,413.0784,413.8918,8731.0
2022-03-25 13:40:00,432.61,433.01,432.04,432.63,9935.0,413.9684,414.3511,413.4229,413.9875,9935.0
2022-03-25 13:50:00,432.64,433.29,432.55,433.29,6615.0,413.9971,414.6191,413.911,414.6191,6615.0
2022-03-25 14:00:00,433.23,433.53,432.98,433.26,9703.0,414.5617,414.8487,414.3224,414.5904,9703.0
2022-03-25 14:10:00,433.36,433.48,433.13,433.34,7857.0,414.6861,414.8009,414.466,414.6669,7857.0
2022-03-25 14:20:00,433.22,433.86,433.08,433.56,10820.0,414.5521,415.1645,414.4181,414.8774,10820.0
2022-03-25 14:30:00,433.61,434.0,433.53,433.81,9207.0,414.9253,415.2985,414.8487,415.1167,9207.0
2022-03-25 14:40:00,433.66,433.99,433.35,433.85,9291.0,414.9731,415.2889,414.6765,415.1549,9291.0
2022-03-25 14:50:00,433.73,433.95,433.57,433.74,6700.0,415.0401,415.2506,414.887,415.0497,6700.0
2022-03-25 15:00:00,433.76,433.92,433.13,433.84,14932.0,415.0688,415.2219,414.466,415.1454,14932.0
2022-03-25 15:10:00,433.79,434.44,433.63,433.8,16540.0,415.0975,415.7195,414.9444,415.1071,16540.0
2022-03-25 15:20:00,433.77,433.96,432.71,432.74,15630.0,415.0784,415.2602,414.0641,414.0928,15630.0
2022-03-25 15:30:00,432.81,433.66,432.41,433.51,16069.0,414.1598,414.9731,413.777,414.8296,16069.0
2022-03-25 15:40:00,433.61,434.49,433.61,434.12,22136.0,414.9253,415.7674,414.9253,415.4133,22136.0
2022-03-25 15:50:00,434.19,436.68,433.74,436.43,87184.0,415.4803,417.863,415.0497,417.6238,87184.0
2022-03-28 09:30:00,437.98,437.98,431.18,431.23,88887.0,419.107,419.107,412.6,412.6478,88887.0
2022-03-28 09:40:00,431.0,434.89,431.0,434.51,28003.0,412.4277,416.1501,412.4277,415.7865,28003.0
2022-03-28 09:50:00,434.52,434.57,432.04,432.23,31701.0,415.7961,415.8439,413.4229,413.6047,31701.0
2022-03-28 10:00:00,432.38,433.22,431.3,432.67,23044.0,413.7483,414.5521,412.7148,414.0258,23044.0
2022-03-28 10:10:00,432.45,432.63,430.07,431.85,19656.0,413.8153,413.9875,411.5378,413.2411,19656.0
2022-03-28 10:20:00,431.86,433.55,431.78,433.55,32425.0,413.2507,414.8679,413.1741,414.8679,32425.0
2022-03-28 10:30:00,433.43,434.44,431.29,431.55,14581.0,414.753,415.7195,412.7053,412.954,14581.0
2022-03-28 10:40:00,431.71,432.97,431.3,432.32,11818.0,413.1072,414.3129,412.7148,413.6909,11818.0
2022-03-28 10:50:00,432.34,432.56,431.21,431.39,12675.0,413.71,413.9205,412.6287,412.8009,12675.0
2022-03-28 11:00:00,431.38,432.86,430.52,432.06,20919.0,412.7914,414.2076,411.9684,413.4421,20919.0
2022-03-28 11:10:00,432.05,432.39,431.56,431.65,11836.0,413.4325,413.7579,412.9636,413.0497,11836.0
2022-03-28 11:20:00,431.64,432.14,429.69,430.5,14604.0,413.0402,413.5186,411.1742,411.9493,14604.0
2022-03-28 11:30:00,430.17,430.6,429.77,430.0,15667.0,411.6335,412.045,411.2507,411.4708,15667.0
2022-03-28 11:40:00,430.23,430.85,428.52,428.78,16336.0,411.6909,412.2842,410.0546,410.3034,16336.0
2022-03-28 11:50:00,428.8,429.54,427.39,427.57,26898.0,410.3225,411.0307,408.9733,409.1455,26898.0
2022-03-28 12:00:00,427.66,429.93,427.36,429.08,15321.0,409.2317,411.4039,408.9446,410.5905,15321.0
2022-03-28 12:10:00,429.05,430.03,428.73,429.94,16806.0,410.5618,411.4995,410.2556,411.4134,16806.0
2022-03-28 12:20:00,429.78,430.1,429.49,429.69,6039.0,411.2603,411.5665,410.9828,411.1742,6039.0
2022-03-28 12:30:00,429.68,430.39,429.67,429.97,7101.0,411.1646,411.844,411.1551,411.4421,7101.0
2022-03-28 12:40:00,430.27,431.66,430.22,431.09,30853.0,411.7292,413.0593,411.6814,412.5139,30853.0
2022-03-28 12:50:00,430.95,432.45,430.95,432.32,24958.0,412.3799,413.8153,412.3799,413.6909,24958.0
2022-03-28 13:00:00,432.23,432.42,431.22,431.57,12623.0,413.6047,413.7866,412.6383,412.9732,12623.0
2022-03-28 13:10:00,431.43,431.5,430.81,431.11,7287.0,412.8392,412.9062,412.2459,412.533,7287.0
2022-03-28 13:20:00,431.33,431.59,430.57,430.58,11551.0,412.7435,412.9923,412.0163,412.0258,11551.0
2022-03-28 13:30:00,430.68,431.0,430.01,430.72,12499.0,412.1215,412.4277,411.4804,412.1598,12499.0
2022-03-28 13:40:00,430.86,430.91,430.19,430.33,5200.0,412.2938,412.3416,411.6527,411.7866,5200.0
2022-03-28 13:50:00,430.4,430.6,429.87,430.12,8004.0,411.8536,412.045,411.3464,411.5857,8004.0
2022-03-28 14:00:00,430.08,430.93,429.93,430.93,7130.0,411.5474,412.3608,411.4039,412.3608,7130.0
2022-03-28 14:10:00,431.17,431.17,430.58,430.93,10223.0,412.5904,412.5904,412.0258,412.3608,10223.0
2022-03-28 14:20:00,430.91,431.42,430.5,431.34,7117.0,412.3416,412.8296,411.9493,412.7531,7117.0
2022-03-28 14:30:00,431.35,431.64,430.88,431.26,12334.0,412.7627,413.0402,412.3129,412.6765,12334.0
2022-03-28 14:40:00,431.36,432.23,431.16,432.11,12870.0,412.7722,413.6047,412.5809,413.4899,12870.0
2022-03-28 14:50:00,432.0,433.09,431.78,432.92,16555.0,413.3847,414.4277,413.1741,414.265,16555.0
2022-03-28 15:00:00,432.86,432.87,431.26,431.26,28069.0,414.2076,414.2172,412.6765,412.6765,28069.0
2022-03-28 15:10:00,431.15,431.95,430.97,431.12,24934.0,412.5713,413.3368,412.399,412.5426,24934.0
2022-03-28 15:20:00,431.36,431.81,430.94,431.12,25345.0,412.7722,413.2028,412.3703,412.5426,25345.0
2022-03-28 15:30:00,431.11,431.59,430.8,431.12,32291.0,412.533,412.9923,412.2364,412.5426,32291.0
2022-03-28 15:40:00,431.25,433.65,431.19,432.98,69350.0,412.667,414.9636,412.6096,414.3224,69350.0
2022-03-28 15:50:00,432.76,432.81,431.36,432.76,76169.0,414.1119,414.1598,412.7722,414.1119,76169.0
2022-03-29 09:30:00,424.49,424.49,415.18,416.56,261299.0,406.1983,406.1983,397.2894,398.61,261299.0
2022-03-29 09:40:00,416.8,416.8,410.17,410.48,176834.0,398.8396,398.8396,392.4953,392.792,176834.0
2022-03-29 09:50:00,410.71,414.89,410.0,413.43,104785.0,393.0121,397.0119,392.3327,395.6149,104785.0
2022-03-29 10:00:00,413.87,415.59,413.05,415.39,48148.0,396.0359,397.6818,395.2512,397.4904,48148.0
2022-03-29 10:10:00,415.46,416.0,412.68,412.68,42033.0,397.5574,398.0741,394.8972,394.8972,42033.0
2022-03-29 10:20:00,412.81,415.7,412.33,415.35,43757.0,395.0216,397.787,394.5623,397.4521,43757.0
2022-03-29 10:30:00,415.41,417.49,415.19,416.55,45511.0,397.5095,399.4999,397.299,398.6004,45511.0
2022-03-29 10:40:00,416.23,416.5,413.24,413.56,34532.0,398.2942,398.5526,395.433,395.7393,34532.0
2022-03-29 10:50:00,413.97,414.53,413.19,413.97,50655.0,396.1316,396.6675,395.3852,396.1316,50655.0
2022-03-29 11:00:00,413.86,414.37,413.0,413.19,32847.0,396.0263,396.5144,395.2034,395.3852,32847.0
2022-03-29 11:10:00,413.08,413.18,411.24,412.85,76244.0,395.2799,395.3756,393.5192,395.0599,76244.0
2022-03-29 11:20:00,412.87,413.99,411.78,413.68,40405.0,395.079,396.1507,394.036,395.8541,40405.0
2022-03-29 11:30:00,413.93,414.28,412.93,413.75,36930.0,396.0933,396.4282,395.1364,395.9211,36930.0
2022-03-29 11:40:00,413.85,414.65,413.39,414.31,39959.0,396.0168,396.7823,395.5766,396.4569,39959.0
2022-03-29 11:50:00,414.21,414.26,411.8,412.22,32999.0,396.3612,396.4091,394.0551,394.457,32999.0
2022-03-29 12:00:00,412.22,413.32,411.99,412.29,35370.0,394.457,395.5096,394.2369,394.524,35370.0
2022-03-29 12:10:00,412.25,412.25,411.14,411.15,26953.0,394.4857,394.4857,393.4235,393.4331,26953.0
2022-03-29 12:20:00,411.04,411.04,409.78,410.02,44922.0,393.3278,393.3278,392.1221,392.3518,44922.0
2022-03-29 12:30:00,410.01,411.36,409.67,411.36,22330.0,392.3422,393.6341,392.0169,393.6341,22330.0
2022-03-29 12:40:00,411.31,412.8,411.25,412.35,31747.0,393.5862,395.012,393.5288,394.5814,31747.0
2022-03-29 12:50:00,412.49,412.53,411.22,411.33,19807.0,394.7154,394.7536,393.5001,393.6053,19807.0
2022-03-29 13:00:00,411.26,411.73,410.21,410.22,16101.0,393.5384,393.9881,392.5336,392.5432,16101.0
2022-03-29 13:10:00,410.38,411.04,410.1,410.82,17892.0,392.6963,393.3278,392.4284,393.1173,17892.0
2022-03-29 13:20:00,410.86,410.87,409.34,410.23,42545.0,393.1556,393.1652,391.7011,392.5527,42545.0
2022-03-29 13:30:00,410.21,411.43,410.18,411.43,15537.0,392.5336,393.701,392.5049,393.701,15537.0
2022-03-29 13:40:00,411.08,411.25,410.14,410.46,20299.0,393.3661,393.5288,392.4666,392.7728,20299.0
2022-03-29 13:50:00,410.49,410.78,410.06,410.78,27013.0,392.8015,393.079,392.3901,393.079,27013.0
2022-03-29 14:00:00,410.86,415.36,410.63,411.74,129728.0,393.1556,397.4617,392.9355,393.9977,129728.0
2022-03-29 14:10:00,411.9,412.31,410.52,410.75,28788.0,394.1508,394.5431,392.8303,393.0503,28788.0
2022-03-29 14:20:00,410.67,412.5,410.52,412.11,49797.0,392.9738,394.7249,392.8303,394.3517,49797.0
2022-03-29 14:30:00,412.0,412.5,411.83,412.03,22227.0,394.2465,394.7249,394.0838,394.2752,22227.0
2022-03-29 14:40:00,412.14,412.28,411.38,411.53,21523.0,394.3804,394.5144,393.6532,393.7967,21523.0
2022-03-29 14:50:00,411.53,411.8,411.09,411.59,23924.0,393.7967,394.0551,393.3757,393.8541,23924.0
2022-03-29 15:00:00,411.29,412.39,411.13,412.2,40734.0,393.5671,394.6197,393.414,394.4379,40734.0
2022-03-29 15:10:00,412.25,412.63,412.03,412.48,41337.0,394.4857,394.8493,394.2752,394.7058,41337.0
2022-03-29 15:20:00,412.6,412.6,411.22,412.03,36991.0,394.8206,394.8206,393.5001,394.2752,36991.0
2022-03-29 15:30:00,412.22,413.56,411.8,412.87,84527.0,394.457,395.7393,394.0551,395.079,84527.0
2022-03-29 15:40:00,412.81,412.83,411.57,411.63,81547.0,395.0216,395.0407,393.835,393.8924,81547.0
2022-03-29 15:50:00,411.67,412.99,411.24,412.94,170246.0,393.9307,395.1938,393.5192,395.146,170246.0
2022-03-30 09:30:00,413.8,417.93,413.8,416.26,73710.0,396.9694,400.9315,396.9694,399.3294,73710.0
2022-03-30 09:40:00,416.97,420.75,416.95,418.38,63058.0,400.0105,403.6368,399.9913,401.3632,63058.0
2022-03-30 09:50:00,418.35,420.09,417.6,419.06,24071.0,401.3344,403.0036,400.6149,402.0155,24071.0
2022-03-30 10:00:00,419.03,420.75,417.95,420.58,26879.0,401.9867,403.6368,400.9506,403.4737,26879.0
2022-03-30 10:10:00,420.62,420.98,419.0,419.91,23650.0,403.512,403.8574,401.9579,402.8309,23650.0
2022-03-30 10:20:00,419.96,420.73,419.08,419.47,20197.0,402.8789,403.6176,402.0347,402.4088,20197.0
2022-03-30 10:30:00,419.35,420.66,419.35,419.9,21667.0,402.2937,403.5504,402.2937,402.8213,21667.0
2022-03-30 10:40:00,419.7,422.99,419.41,422.99,69572.0,402.6295,405.7857,402.3513,405.7857,69572.0
2022-03-30 10:50:00,422.96,424.38,422.32,423.33,42967.0,405.7569,407.1191,405.1429,406.1118,42967.0
2022-03-30 11:00:00,423.36,424.65,421.1,421.1,24043.0,406.1406,407.3781,403.9725,403.9725,24043.0
2022-03-30 11:10:00,420.63,420.63,419.0,419.65,20155.0,403.5216,403.5216,401.9579,402.5815,20155.0
2022-03-30 11:20:00,419.65,419.93,416.84,417.53,17471.0,402.5815,402.8501,399.8858,400.5477,17471.0
2022-03-30 11:30:00,417.39,418.5,417.06,417.31,18843.0,400.4134,401.4783,400.0968,400.3367,18843.0
2022-03-30 11:40:00,417.13,417.5,416.3,417.1,10244.0,400.164,400.5189,399.3678,400.1352,10244.0
2022-03-30 11:50:00,416.73,417.07,416.03,417.07,9099.0,399.7803,400.1064,399.1087,400.1064,9099.0
2022-03-30 12:00:00,416.9,417.77,416.47,416.8,11056.0,399.9434,400.778,399.5308,399.8474,11056.0
2022-03-30 12:10:00,416.79,417.77,416.55,417.76,8306.0,399.8378,400.778,399.6076,400.7684,8306.0
2022-03-30 12:20:00,417.87,417.88,417.04,417.56,6272.0,400.8739,400.8835,400.0777,400.5765,6272.0
2022-03-30 12:30:00,417.57,418.31,417.57,418.28,4712.0,400.5861,401.296,400.5861,401.2672,4712.0
2022-03-30 12:40:00,418.4,419.49,418.33,418.33,15920.0,401.3823,402.428,401.3152,401.3152,15920.0
2022-03-30 12:50:00,418.43,418.84,418.36,418.39,5828.0,401.4111,401.8044,401.344,401.3727,5828.0
2022-03-30 13:00:00,418.39,418.67,416.3,416.54,9374.0,401.3727,401.6414,399.3678,399.598,9374.0
2022-03-30 13:10:00,416.57,416.67,415.43,416.15,22137.0,399.6268,399.7227,398.5331,399.2239,22137.0
2022-03-30 13:20:00,415.84,415.92,415.13,415.37,9654.0,398.9265,399.0032,398.2453,398.4756,9654.0
2022-03-30 13:30:00,415.51,416.05,415.13,415.68,9546.0,398.6099,399.1279,398.2453,398.773,9546.0
2022-03-30 13:40:00,415.77,416.35,415.68,416.19,11263.0,398.8593,399.4157,398.773,399.2622,11263.0
2022-03-30 13:50:00,416.23,416.81,415.43,415.73,14809.0,399.3006,399.857,398.5331,398.8209,14809.0
2022-03-30 14:00:00,415.59,415.89,415.38,415.53,9284.0,398.6866,398.9744,398.4852,398.6291,9284.0
2022-03-30 14:10:00,415.58,415.69,414.56,414.65,14131.0,398.677,398.7826,397.6985,397.7849,14131.0
2022-03-30 14:20:00,414.58,415.13,414.27,415.05,14603.0,397.7177,398.2453,397.4203,398.1686,14603.0
2022-03-30 14:30:00,415.05,415.32,414.96,415.1,7095.0,398.1686,398.4276,398.0823,398.2166,7095.0
2022-03-30 14:40:00,415.03,415.03,414.09,414.53,9460.0,398.1494,398.1494,397.2476,397.6697,9460.0
2022-03-30 14:50:00,414.62,414.62,413.88,413.88,10315.0,397.7561,397.7561,397.0462,397.0462,10315.0
2022-03-30 15:00:00,413.94,414.1,413.6,413.66,7744.0,397.1037,397.2572,396.7776,396.8351,7744.0
2022-03-30 15:10:00,413.67,414.08,413.52,413.94,18592.0,396.8447,397.238,396.7008,397.1037,18592.0
2022-03-30 15:20:00,413.88,414.43,413.67,413.86,16660.0,397.0462,397.5738,396.8447,397.027,16660.0
2022-03-30 15:30:00,414.03,415.33,413.92,414.89,15914.0,397.1901,398.4372,397.0846,398.0151,15914.0
2022-03-30 15:40:00,414.86,415.96,414.64,415.55,24643.0,397.9863,399.0416,397.7753,398.6483,24643.0
2022-03-30 15:50:00,415.35,415.85,414.63,415.52,65862.0,398.4564,398.9361,397.7657,398.6195,65862.0
2022-03-31 09:30:00,414.2,417.95,413.3,416.99,56297.0,397.3532,400.9506,396.4898,400.0297,56297.0
2022-03-31 09:40:00,416.93,420.15,416.93,419.78,26888.0,399.9721,403.0612,399.9721,402.7062,26888.0
2022-03-31 09:50:00,420.0,420.68,418.26,419.38,25063.0,402.9173,403.5696,401.248,402.3225,25063.0
2022-03-31 10:00:00,419.39,420.27,418.64,419.18,26710.0,402.3321,403.1763,401.6126,402.1306,26710.0
2022-03-31 10:10:00,419.36,420.08,417.86,417.98,16605.0,402.3033,402.994,400.8643,400.9794,16605.0
2022-03-31 10:20:00,417.95,419.17,417.74,418.42,16652.0,400.9506,402.121,400.7492,401.4015,16652.0
2022-03-31 10:30:00,418.85,420.12,418.13,419.25,15098.0,401.814,403.0324,401.1233,402.1978,15098.0
2022-03-31 10:40:00,418.75,418.8,417.43,417.64,12141.0,401.7181,401.7661,400.4518,400.6533,12141.0
2022-03-31 10:50:00,417.79,417.84,416.8,417.53,12354.0,400.7972,400.8451,399.8474,400.5477,12354.0
2022-03-31 11:00:00,417.7,418.08,416.5,417.39,19138.0,400.7108,401.0754,399.5596,400.4134,19138.0
2022-03-31 11:10:00,416.9,417.1,415.51,416.16,31135.0,399.9434,400.1352,398.6099,399.2334,31135.0
2022-03-31 11:20:00,416.05,416.48,415.69,416.18,15459.0,399.1279,399.5404,398.7826,399.2526,15459.0
2022-03-31 11:30:00,416.0,416.27,415.18,415.66,16779.0,399.08,399.339,398.2933,398.7538,16779.0
2022-03-31 11:40:00,415.81,416.57,415.5,416.57,26316.0,398.8977,399.6268,398.6003,399.6268,26316.0
2022-03-31 11:50:00,416.5,416.81,416.11,416.73,46103.0,399.5596,399.857,399.1855,399.7803,46103.0
2022-03-31 12:00:00,416.71,419.0,416.71,418.52,69415.0,399.7611,401.9579,399.7611,401.4975,69415.0
2022-03-31 12:10:00,418.63,419.79,418.43,418.98,27509.0,401.603,402.7158,401.4111,401.9387,27509.0
2022-03-31 12:20:00,418.97,418.97,417.11,417.85,16530.0,401.9292,401.9292,400.1448,400.8547,16530.0
2022-03-31 12:30:00,417.95,418.5,417.67,417.97,19161.0,400.9506,401.4783,400.682,400.9698,19161.0
2022-03-31 12:40:00,418.11,418.89,417.94,418.54,34229.0,401.1041,401.8524,400.941,401.5166,34229.0
2022-03-31 12:50:00,418.63,418.81,417.23,417.34,16238.0,401.603,401.7757,400.2599,400.3655,16238.0
2022-03-31 13:00:00,417.29,418.0,417.04,417.44,9249.0,400.3175,400.9986,400.0777,400.4614,9249.0
2022-03-31 13:10:00,417.43,418.0,417.24,418.0,28408.0,400.4518,400.9986,400.2695,400.9986,28408.0
2022-03-31 13:20:00,418.06,418.8,417.87,418.41,14354.0,401.0562,401.7661,400.8739,401.3919,14354.0
2022-03-31 13:30:00,418.48,419.36,418.1,419.24,15273.0,401.4591,402.3033,401.0945,402.1882,15273.0
2022-03-31 13:40:00,419.23,419.61,419.15,419.31,12725.0,402.1786,402.5431,402.1018,402.2553,12725.0
2022-03-31 13:50:00,419.54,419.96,419.0,419.06,12314.0,402.476,402.8789,401.9579,402.0155,12314.0
2022-03-31 14:00:00,419.05,419.34,418.11,418.53,10717.0,402.0059,402.2841,401.1041,401.5071,10717.0
2022-03-31 14:10:00,418.31,418.31,417.63,417.82,11350.0,401.296,401.296,400.6437,400.8259,11350.0
2022-03-31 14:20:00,417.6,418.54,417.24,418.25,8526.0,400.6149,401.5166,400.2695,401.2384,8526.0
2022-03-31 14:30:00,418.23,418.52,417.44,418.3,8962.0,401.2193,401.4975,400.4614,401.2864,8962.0
2022-03-31 14:40:00,418.45,418.6,417.03,417.18,20025.0,401.4303,401.5742,400.0681,400.212,20025.0
2022-03-31 14:50:00,417.17,417.68,416.9,417.38,20144.0,400.2024,400.6916,399.9434,400.4038,20144.0
2022-03-31 15:00:00,417.48,418.28,417.38,418.28,9031.0,400.4998,401.2672,400.4038,401.2672,9031.0
2022-03-31 15:10:00,418.28,418.8,418.21,418.7,12376.0,401.2672,401.7661,401.2001,401.6701,12376.0
2022-03-31 15:20:00,418.46,418.53,417.66,418.07,13099.0,401.4399,401.5071,400.6724,401.0658,13099.0
2022-03-31 15:30:00,418.02,418.1,416.6,416.82,15761.0,401.0178,401.0945,399.6556,399.8666,15761.0
2022-03-31 15:40:00,416.72,416.78,415.62,415.81,33086.0,399.7707,399.8282,398.7154,398.8977,33086.0
2022-03-31 15:50:00,415.72,416.5,415.4,415.48,112782.0,398.8113,399.5596,398.5044,398.5811,112782.0
2022-04-01 09:30:00,417.05,418.0,415.5,417.28,42874.0,400.0872,400.9986,398.6003,400.3079,42874.0
2022-04-01 09:40:00,417.1,421.93,417.05,421.03,37148.0,400.1352,404.7688,400.0872,403.9054,37148.0
2022-04-01 09:50:00,421.04,421.04,418.94,420.98,13381.0,403.915,403.915,401.9004,403.8574,13381.0
2022-04-01 10:00:00,420.98,421.85,419.1,419.68,31272.0,403.8574,404.692,402.0539,402.6103,31272.0
2022-04-01 10:10:00,420.25,421.42,419.14,419.55,37307.0,403.1571,404.2795,402.0922,402.4856,37307.0
2022-04-01 10:20:00,419.67,419.67,416.1,416.5,10443.0,402.6007,402.6007,399.1759,399.5596,10443.0
2022-04-01 10:30:00,416.26,417.1,415.91,415.92,10611.0,399.3294,400.1352,398.9936,399.0032,10611.0
2022-04-01 10:40:00,416.23,417.06,415.72,417.06,16642.0,399.3006,400.0968,398.8113,400.0968,16642.0
2022-04-01 10:50:00,417.18,418.45,416.7,416.86,26042.0,400.212,401.4303,399.7515,399.905,26042.0
2022-04-01 11:00:00,416.76,417.52,416.3,417.31,10917.0,399.809,400.5381,399.3678,400.3367,10917.0
2022-04-01 11:10:00,417.02,418.15,416.72,418.06,10732.0,400.0585,401.1425,399.7707,401.0562,10732.0
2022-04-01 11:20:00,418.15,418.63,417.41,417.47,17956.0,401.1425,401.603,400.4326,400.4902,17956.0
2022-04-01 11:30:00,417.36,417.36,416.2,416.86,8170.0,400.3846,400.3846,399.2718,399.905,8170.0
2022-04-01 11:40:00,416.73,417.9,416.56,417.47,28954.0,399.7803,400.9027,399.6172,400.4902,28954.0
2022-04-01 11:50:00,417.12,418.54,416.81,417.7,15061.0,400.1544,401.5166,399.857,400.7108,15061.0
2022-04-01 12:00:00,417.64,417.64,416.54,417.24,22796.0,400.6533,400.6533,399.598,400.2695,22796.0
2022-04-01 12:10:00,417.28,417.35,416.6,417.02,13266.0,400.3079,400.375,399.6556,400.0585,13266.0
2022-04-01 12:20:00,417.5,417.7,417.13,417.52,24596.0,400.5189,400.7108,400.164,400.5381,24596.0
2022-04-01 12:30:00,417.5,417.72,415.95,416.15,43891.0,400.5189,400.73,399.032,399.2239,43891.0
2022-04-01 12:40:00,416.05,416.87,416.04,416.74,15712.0,399.1279,399.9146,399.1183,399.7899,15712.0
2022-04-01 12:50:00,416.8,416.87,416.09,416.22,8246.0,399.8474,399.9146,399.1663,399.291,8246.0
2022-04-01 13:00:00,416.23,416.86,415.87,416.67,9175.0,399.3006,399.905,398.9552,399.7227,9175.0
2022-04-01 13:10:00,416.67,416.67,415.22,415.31,6585.0,399.7227,399.7227,398.3317,398.418,6585.0
2022-04-01 13:20:00,415.15,415.15,414.05,414.73,11387.0,398.2645,398.2645,397.2093,397.8616,11387.0
2022-04-01 13:30:00,414.81,415.54,414.35,415.24,6502.0,397.9384,398.6387,397.4971,398.3509,6502.0
2022-04-01 13:40:00,415.22,415.46,414.2,414.46,16986.0,398.3317,398.5619,397.3532,397.6026,16986.0
2022-04-01 13:50:00,414.55,414.73,413.82,414.63,10363.0,397.6889,397.8616,396.9886,397.7657,10363.0
2022-04-01 14:00:00,414.44,416.2,414.44,415.77,9072.0,397.5834,399.2718,397.5834,398.8593,9072.0
2022-04-01 14:10:00,415.75,415.94,415.16,415.19,13840.0,398.8401,399.0224,398.2741,398.3029,13840.0
2022-04-01 14:20:00,415.4,416.36,415.35,416.29,8883.0,398.5044,399.4253,398.4564,399.3582,8883.0
2022-04-01 14:30:00,416.4,417.74,416.37,417.74,14034.0,399.4637,400.7492,399.4349,400.7492,14034.0
2022-04-01 14:40:00,417.62,417.74,417.07,417.08,10535.0,400.6341,400.7492,400.1064,400.116,10535.0
2022-04-01 14:50:00,417.1,417.58,416.89,417.2,8771.0,400.1352,400.5957,399.9338,400.2311,8771.0
2022-04-01 15:00:00,417.19,418.04,417.11,417.36,8950.0,400.2216,401.037,400.1448,400.3846,8950.0
2022-04-01 15:10:00,417.46,417.46,416.26,416.26,14029.0,400.4806,400.4806,399.3294,399.3294,14029.0
2022-04-01 15:20:00,416.25,416.45,415.73,416.45,12339.0,399.3198,399.5117,398.8209,399.5117,12339.0
2022-04-01 15:30:00,416.3,416.5,415.25,415.26,20707.0,399.3678,399.5596,398.3605,398.3701,20707.0
2022-04-01 15:40:00,415.22,415.91,415.09,415.44,37003.0,398.3317,398.9936,398.207,398.5427,37003.0
2022-04-01 15:50:00,415.64,417.51,415.47,416.78,91884.0,398.7346,400.5285,398.5715,399.8282,91884.0
2022-04-04 09:30:00,418.56,418.56,408.6,409.13,54895.0,401.5358,401.5358,391.9809,392.4894,54895.0
2022-04-04 09:40:00,409.13,410.75,408.14,409.09,20169.0,392.4894,394.0435,391.5396,392.451,20169.0
2022-04-04 09:50:00,409.02,413.31,407.84,412.18,22737.0,392.3839,396.4994,391.2518,395.4153,22737.0
2022-04-04 10:00:00,412.25,413.42,411.93,412.17,11029.0,395.4825,396.6049,395.1755,395.4057,11029.0
2022-04-04 10:10:00,412.02,413.33,411.88,412.32,7527.0,395.2618,396.5186,395.1275,395.5496,7527.0
2022-04-04 10:20:00,412.58,413.5,412.56,412.91,6474.0,395.7991,396.6816,395.7799,396.1156,6474.0
2022-04-04 10:30:00,412.74,414.51,412.72,413.1,15097.0,395.9526,397.6506,395.9334,396.2979,15097.0
2022-04-04 10:40:00,413.29,413.89,412.52,413.18,7292.0,396.4802,397.0558,395.7415,396.3747,7292.0
2022-04-04 10:50:00,413.02,413.77,412.8,413.76,4915.0,396.2212,396.9407,396.0101,396.9311,4915.0
2022-04-04 11:00:00,413.95,414.65,413.45,413.81,7427.0,397.1133,397.7849,396.6337,396.979,7427.0
2022-04-04 11:10:00,413.44,415.3,413.21,415.26,9824.0,396.6241,398.4084,396.4034,398.3701,9824.0
2022-04-04 11:20:00,414.93,415.79,414.81,415.43,10432.0,398.0535,398.8785,397.9384,398.5331,10432.0
2022-04-04 11:30:00,415.59,416.32,415.24,415.31,14091.0,398.6866,399.3869,398.3509,398.418,14091.0
2022-04-04 11:40:00,415.13,415.34,414.58,414.99,13957.0,398.2453,398.4468,397.7177,398.111,13957.0
2022-04-04 11:50:00,414.85,416.62,414.61,416.04,8438.0,397.9767,399.6747,397.7465,399.1183,8438.0
2022-04-04 12:00:00,415.4,415.62,414.83,415.37,14332.0,398.5044,398.7154,397.9575,398.4756,14332.0
2022-04-04 12:10:00,415.37,416.52,415.23,416.48,7251.0,398.4756,399.5788,398.3413,399.5404,7251.0
2022-04-04 12:20:00,416.42,416.77,416.16,416.31,5067.0,399.4829,399.8186,399.2334,399.3773,5067.0
2022-04-04 12:30:00,416.31,416.48,415.24,415.48,5281.0,399.3773,399.5404,398.3509,398.5811,5281.0
2022-04-04 12:40:00,415.35,415.84,415.13,415.83,3916.0,398.4564,398.9265,398.2453,398.9169,3916.0
2022-04-04 12:50:00,415.86,415.89,413.74,413.77,17244.0,398.9457,398.9744,396.9119,396.9407,17244.0
2022-04-04 13:00:00,413.92,414.46,413.75,414.24,7465.0,397.0846,397.6026,396.9215,397.3915,7465.0
2022-04-04 13:10:00,414.45,415.76,414.44,415.72,6430.0,397.593,398.8497,397.5834,398.8113,6430.0
2022-04-04 13:20:00,415.64,416.32,415.64,416.3,6130.0,398.7346,399.3869,398.7346,399.3678,6130.0
2022-04-04 13:30:00,416.02,416.3,415.92,416.06,4438.0,399.0991,399.3678,399.0032,399.1375,4438.0
2022-04-04 13:40:00,415.92,416.5,415.92,416.45,8582.0,399.0032,399.5596,399.0032,399.5117,8582.0
2022-04-04 13:50:00,416.49,416.69,415.87,416.17,6108.0,399.55,399.7419,398.9552,399.243,6108.0
2022-04-04 14:00:00,416.24,417.11,416.14,416.63,12761.0,399.3102,400.1448,399.2143,399.6843,12761.0
2022-04-04 14:10:00,416.33,417.27,416.2,417.27,9323.0,399.3965,400.2983,399.2718,400.2983,9323.0
2022-04-04 14:20:00,417.26,417.77,416.88,417.77,8155.0,400.2887,400.778,399.9242,400.778,8155.0
2022-04-04 14:30:00,417.76,417.84,417.4,417.68,7324.0,400.7684,400.8451,400.423,400.6916,7324.0
2022-04-04 14:40:00,417.6,417.85,417.19,417.78,11449.0,400.6149,400.8547,400.2216,400.7876,11449.0
2022-04-04 14:50:00,417.69,417.98,417.5,417.89,9077.0,400.7012,400.9794,400.5189,400.8931,9077.0
2022-04-04 15:00:00,417.77,418.1,417.48,417.6,11171.0,400.778,401.0945,400.4998,400.6149,11171.0
2022-04-04 15:10:00,417.68,417.74,417.06,417.1,10842.0,400.6916,400.7492,400.0968,400.1352,10842.0
2022-04-04 15:20:00,417.18,417.75,417.13,417.27,18259.0,400.212,400.7588,400.164,400.2983,18259.0
2022-04-04 15:30:00,417.19,418.01,417.19,417.83,16859.0,400.2216,401.0082,400.2216,400.8355,16859.0
2022-04-04 15:40:00,418.02,418.41,417.58,418.22,15604.0,401.0178,401.3919,400.5957,401.2097,15604.0
2022-04-04 15:50:00,418.13,418.72,416.9,417.46,63845.0,401.1233,401.6893,399.9434,400.4806,63845.0
2022-04-05 09:30:00,418.7,422.47,417.1,420.47,76662.0,401.6701,405.2868,400.1352,403.3681,76662.0
2022-04-05 09:40:00,420.5,421.64,417.89,418.41,33212.0,403.3969,404.4906,400.8931,401.3919,33212.0
2022-04-05 09:50:00,418.55,418.59,415.43,416.61,23397.0,401.5262,401.5646,398.5331,399.6651,23397.0
2022-04-05 10:00:00,416.62,419.43,414.85,415.16,22746.0,399.6747,402.3704,397.9767,398.2741,22746.0
2022-04-05 10:10:00,414.92,416.28,414.92,415.6,17256.0,398.0439,399.3486,398.0439,398.6962,17256.0
2022-04-05 10:20:00,415.78,416.55,415.17,415.93,15016.0,398.8689,399.6076,398.2837,399.0128,15016.0
2022-04-05 10:30:00,415.84,417.52,415.74,416.81,18766.0,398.9265,400.5381,398.8305,399.857,18766.0
2022-04-05 10:40:00,416.59,416.8,415.38,416.39,10227.0,399.646,399.8474,398.4852,399.4541,10227.0
2022-04-05 10:50:00,416.66,418.16,415.81,416.04,16165.0,399.7131,401.1521,398.8977,399.1183,16165.0
2022-04-05 11:00:00,416.08,416.08,413.66,413.92,40179.0,399.1567,399.1567,396.8351,397.0846,40179.0
2022-04-05 11:10:00,413.85,414.0,412.1,412.1,30469.0,397.0174,397.1613,395.3386,395.3386,30469.0
2022-04-05 11:20:00,412.36,412.87,412.35,412.54,15205.0,395.588,396.0773,395.5784,395.7607,15205.0
2022-04-05 11:30:00,412.6,413.33,411.94,411.94,22588.0,395.8182,396.5186,395.1851,395.1851,22588.0
2022-04-05 11:40:00,411.9,411.9,411.22,411.47,21843.0,395.1467,395.1467,394.4944,394.7342,21843.0
2022-04-05 11:50:00,411.58,413.76,411.46,413.69,16913.0,394.8397,396.9311,394.7246,396.8639,16913.0
2022-04-05 12:00:00,413.69,415.98,413.5,415.39,22202.0,396.8639,399.0608,396.6816,398.4948,22202.0
2022-04-05 12:10:00,415.58,416.24,413.97,414.23,12620.0,398.677,399.3102,397.1325,397.3819,12620.0
2022-04-05 12:20:00,414.27,415.31,414.13,415.3,9589.0,397.4203,398.418,397.286,398.4084,9589.0
2022-04-05 12:30:00,415.28,415.84,414.86,414.86,8890.0,398.3892,398.9265,397.9863,397.9863,8890.0
2022-04-05 12:40:00,414.69,416.7,414.6,415.19,11295.0,397.8232,399.7515,397.7369,398.3029,11295.0
2022-04-05 12:50:00,415.12,417.68,414.9,417.37,23086.0,398.2357,400.6916,398.0247,400.3942,23086.0
2022-04-05 13:00:00,417.46,417.62,416.2,416.92,9380.0,400.4806,400.6341,399.2718,399.9625,9380.0
2022-04-05 13:10:00,416.86,417.01,416.27,416.72,31454.0,399.905,400.0489,399.339,399.7707,31454.0
2022-04-05 13:20:00,416.89,417.07,416.53,416.72,4000.0,399.9338,400.1064,399.5884,399.7707,4000.0
2022-04-05 13:30:00,416.67,417.22,416.25,416.51,13933.0,399.7227,400.2503,399.3198,399.5692,13933.0
2022-04-05 13:40:00,416.32,417.28,416.21,416.59,8533.0,399.3869,400.3079,399.2814,399.646,8533.0
2022-04-05 13:50:00,416.4,416.62,415.66,416.02,5882.0,399.4637,399.6747,398.7538,399.0991,5882.0
2022-04-05 14:00:00,415.89,416.16,415.0,415.0,6544.0,398.9744,399.2334,398.1206,398.1206,6544.0
2022-04-05 14:10:00,414.97,415.44,414.83,415.33,13153.0,398.0918,398.5427,397.9575,398.4372,13153.0
2022-04-05 14:20:00,415.41,415.52,414.6,414.6,8808.0,398.514,398.6195,397.7369,397.7369,8808.0
2022-04-05 14:30:00,414.51,414.64,413.95,414.33,7323.0,397.6506,397.7753,397.1133,397.4779,7323.0
2022-04-05 14:40:00,414.36,414.88,414.21,414.88,4106.0,397.5067,398.0055,397.3628,398.0055,4106.0
2022-04-05 14:50:00,415.02,415.37,414.26,414.26,7623.0,398.1398,398.4756,397.4107,397.4107,7623.0
2022-04-05 15:00:00,414.37,414.51,413.84,414.23,9176.0,397.5163,397.6506,397.0078,397.3819,9176.0
2022-04-05 15:10:00,414.29,414.34,413.74,413.94,10569.0,397.4395,397.4875,396.9119,397.1037,10569.0
2022-04-05 15:20:00,413.91,414.44,413.2,414.42,23208.0,397.075,397.5834,396.3938,397.5642,23208.0
2022-04-05 15:30:00,414.36,414.36,413.6,414.01,13428.0,397.5067,397.5067,396.7776,397.1709,13428.0
2022-04-05 15:40:00,414.04,414.04,412.82,412.83,18175.0,397.1997,397.1997,396.0293,396.0389,18175.0
2022-04-05 15:50:00,412.78,414.06,412.78,413.85,48720.0,395.9909,397.2189,395.9909,397.0174,48720.0
2022-04-06 09:30:00,410.58,414.0,409.0,413.63,43702.0,393.8804,397.1613,392.3647,396.8064,43702.0
2022-04-06 09:40:00,413.4,414.75,411.46,412.71,33210.0,396.5857,397.8808,394.7246,395.9238,33210.0
2022-04-06 09:50:00,413.04,413.4,410.0,410.0,15429.0,396.2403,396.5857,393.324,393.324,15429.0
2022-04-06 10:00:00,410.03,410.35,406.24,407.0,53965.0,393.3528,393.6598,389.7169,390.446,53965.0
2022-04-06 10:10:00,406.86,410.06,406.86,409.48,12711.0,390.3117,393.3816,390.3117,392.8251,12711.0
2022-04-06 10:20:00,408.86,411.29,408.78,411.2,11509.0,392.2304,394.5615,392.1536,394.4752,11509.0
2022-04-06 10:30:00,411.21,411.97,410.91,411.45,24266.0,394.4848,395.2139,394.197,394.715,24266.0
2022-04-06 10:40:00,411.27,411.44,408.84,410.29,8878.0,394.5423,394.7054,392.2112,393.6022,8878.0
2022-04-06 10:50:00,410.33,410.52,408.98,409.61,20495.0,393.6406,393.8228,392.3455,392.9499,20495.0
2022-04-06 11:00:00,409.65,410.66,409.36,409.91,17229.0,392.9882,393.9572,392.71,393.2377,17229.0
2022-04-06 11:10:00,409.77,409.84,408.53,409.71,7373.0,393.1033,393.1705,391.9138,393.0458,7373.0
2022-04-06 11:20:00,409.87,410.3,408.9,409.69,24867.0,393.1993,393.6118,392.2687,393.0266,24867.0
2022-04-06 11:30:00,409.7,410.0,407.69,407.77,13231.0,393.0362,393.324,391.108,391.1847,13231.0
2022-04-06 11:40:00,407.99,408.57,407.29,408.57,9078.0,391.3957,391.9522,390.7242,391.9522,9078.0
2022-04-06 11:50:00,408.53,408.88,407.73,407.79,11007.0,391.9138,392.2495,391.1463,391.2039,11007.0
2022-04-06 12:00:00,407.82,409.42,407.81,409.42,10562.0,391.2327,392.7676,391.2231,392.7676,10562.0
2022-04-06 12:10:00,409.28,409.61,408.58,408.99,20059.0,392.6333,392.9499,391.9618,392.3551,20059.0
2022-04-06 12:20:00,408.97,409.08,408.46,408.62,5081.0,392.3359,392.4414,391.8466,392.0001,5081.0
2022-04-06 12:30:00,408.48,408.79,408.25,408.41,4950.0,391.8658,392.1632,391.6452,391.7987,4950.0
2022-04-06 12:40:00,408.36,408.77,408.11,408.11,6252.0,391.7507,392.144,391.5109,391.5109,6252.0
2022-04-06 12:50:00,408.09,408.28,407.52,408.16,10608.0,391.4917,391.674,390.9449,391.5588,10608.0
2022-04-06 13:00:00,408.03,408.3,407.15,407.44,10703.0,391.4341,391.6931,390.5899,390.8681,10703.0
2022-04-06 13:10:00,407.47,407.72,407.25,407.42,7150.0,390.8969,391.1367,390.6858,390.8489,7150.0
2022-04-06 13:20:00,407.54,408.29,407.3,407.84,12623.0,390.9641,391.6835,390.7338,391.2518,12623.0
2022-04-06 13:30:00,407.78,408.5,407.7,407.7,9753.0,391.1943,391.885,391.1175,391.1175,9753.0
2022-04-06 13:40:00,407.77,408.25,406.98,407.14,14537.0,391.1847,391.6452,390.4268,390.5803,14537.0
2022-04-06 13:50:00,407.14,408.21,407.13,407.65,28006.0,390.5803,391.6068,390.5707,391.0696,28006.0
2022-04-06 14:00:00,407.65,409.52,407.01,407.17,10950.0,391.0696,392.8635,390.4556,390.6091,10950.0
2022-04-06 14:10:00,406.77,407.24,406.04,406.59,11418.0,390.2254,390.6763,389.5251,390.0527,11418.0
2022-04-06 14:20:00,406.72,408.51,406.72,407.96,8772.0,390.1774,391.8946,390.1774,391.367,8772.0
2022-04-06 14:30:00,407.84,410.15,407.72,409.49,6089.0,391.2518,393.4679,391.1367,392.8347,6089.0
2022-04-06 14:40:00,409.51,409.83,408.55,408.71,9351.0,392.8539,393.1609,391.933,392.0865,9351.0
2022-04-06 14:50:00,408.93,409.72,408.73,409.06,18465.0,392.2975,393.0554,392.1056,392.4222,18465.0
2022-04-06 15:00:00,409.17,410.56,409.17,409.86,10356.0,392.5278,393.8612,392.5278,393.1897,10356.0
2022-04-06 15:10:00,409.86,410.6,409.65,409.89,11890.0,393.1897,393.8996,392.9882,393.2185,11890.0
2022-04-06 15:20:00,409.9,409.93,408.79,408.97,5954.0,393.2281,393.2568,392.1632,392.3359,5954.0
2022-04-06 15:30:00,408.77,409.93,408.67,409.93,11431.0,392.144,393.2568,392.0481,393.2568,11431.0
2022-04-06 15:40:00,409.96,411.0,409.7,410.98,18428.0,393.2856,394.2833,393.0362,394.2641,18428.0
2022-04-06 15:50:00,411.09,411.77,410.6,411.35,67855.0,394.3697,395.022,393.8996,394.6191,67855.0
2022-04-07 09:30:00,409.77,410.48,407.44,409.55,49492.0,393.1033,393.7845,390.8681,392.8923,49492.0
2022-04-07 09:40:00,409.44,410.39,407.01,407.3,45802.0,392.7868,393.6981,390.4556,390.7338,45802.0
2022-04-07 09:50:00,407.18,408.83,406.02,406.66,12262.0,390.6187,392.2016,389.5059,390.1198,12262.0
2022-04-07 10:00:00,406.56,406.56,403.39,404.08,35934.0,390.0239,390.0239,386.9828,387.6448,35934.0
2022-04-07 10:10:00,403.86,404.22,402.52,403.21,25484.0,387.4337,387.7791,386.1482,386.8102,25484.0
2022-04-07 10:20:00,403.33,403.47,401.82,403.09,23655.0,386.9253,387.0596,385.4767,386.695,23655.0
2022-04-07 10:30:00,402.96,404.06,402.87,403.17,32357.0,386.5703,387.6256,386.484,386.7718,32357.0
2022-04-07 10:40:00,403.31,403.6,402.76,403.29,21647.0,386.9061,387.1843,386.3785,386.8869,21647.0
2022-04-07 10:50:00,403.35,404.66,403.27,404.38,9743.0,386.9445,388.2012,386.8677,387.9326,9743.0
2022-04-07 11:00:00,404.53,405.5,404.0,405.5,18482.0,388.0765,389.007,387.568,389.007,18482.0
2022-04-07 11:10:00,405.35,408.16,405.35,407.91,22508.0,388.8631,391.5588,388.8631,391.319,22508.0
2022-04-07 11:20:00,408.16,408.78,407.25,407.4,17876.0,391.5588,392.1536,390.6858,390.8297,17876.0
2022-04-07 11:30:00,407.64,409.41,407.32,409.24,12312.0,391.06,392.758,390.753,392.5949,12312.0
2022-04-07 11:40:00,409.19,410.22,409.17,409.69,12963.0,392.5469,393.535,392.5278,393.0266,12963.0
2022-04-07 11:50:00,409.83,410.63,408.98,408.98,16947.0,393.1609,393.9284,392.3455,392.3455,16947.0
2022-04-07 12:00:00,408.92,410.39,408.62,410.21,15713.0,392.2879,393.6981,392.0001,393.5255,15713.0
2022-04-07 12:10:00,410.01,411.24,409.73,411.04,12361.0,393.3336,394.5136,393.065,394.3217,12361.0
2022-04-07 12:20:00,410.74,412.53,410.74,411.47,19509.0,394.0339,395.7511,394.0339,394.7342,19509.0
2022-04-07 12:30:00,411.58,412.21,411.43,411.81,12298.0,394.8397,395.4441,394.6958,395.0604,12298.0
2022-04-07 12:40:00,411.81,411.84,409.15,409.22,9714.0,395.0604,395.0892,392.5086,392.5757,9714.0
2022-04-07 12:50:00,409.24,409.46,407.78,409.39,9809.0,392.5949,392.806,391.1943,392.7388,9809.0
2022-04-07 13:00:00,409.52,410.38,408.43,408.64,13438.0,392.8635,393.6885,391.8179,392.0193,13438.0
2022-04-07 13:10:00,408.69,410.0,408.12,409.77,16162.0,392.0673,393.324,391.5205,393.1033,16162.0
2022-04-07 13:20:00,409.99,410.05,408.1,408.26,29150.0,393.3144,393.372,391.5013,391.6548,29150.0
2022-04-07 13:30:00,408.37,408.68,407.74,407.84,19749.0,391.7603,392.0577,391.1559,391.2518,19749.0
2022-04-07 13:40:00,407.81,407.98,406.18,407.56,31993.0,391.2231,391.3862,389.6594,390.9832,31993.0
2022-04-07 13:50:00,407.42,408.6,406.91,407.96,10907.0,390.8489,391.9809,390.3597,391.367,10907.0
2022-04-07 14:00:00,407.87,408.88,407.09,408.84,7541.0,391.2806,392.2495,390.5324,392.2112,7541.0
2022-04-07 14:10:00,408.92,408.94,407.57,407.57,8935.0,392.2879,392.3071,390.9928,390.9928,8935.0
2022-04-07 14:20:00,407.78,408.77,407.76,408.33,7876.0,391.1943,392.144,391.1751,391.7219,7876.0
2022-04-07 14:30:00,408.33,408.6,407.46,408.31,13875.0,391.7219,391.9809,390.8873,391.7027,13875.0
2022-04-07 14:40:00,408.32,409.32,408.1,409.14,8979.0,391.7123,392.6717,391.5013,392.499,8979.0
2022-04-07 14:50:00,409.0,410.42,409.0,410.4,22535.0,392.3647,393.7269,392.3647,393.7077,22535.0
2022-04-07 15:00:00,410.27,410.97,409.78,410.25,19045.0,393.583,394.2545,393.1129,393.5638,19045.0
2022-04-07 15:10:00,410.35,410.76,410.05,410.44,19738.0,393.6598,394.0531,393.372,393.7461,19738.0
2022-04-07 15:20:00,410.33,410.67,409.86,410.15,19375.0,393.6406,393.9667,393.1897,393.4679,19375.0
2022-04-07 15:30:00,410.15,411.53,410.04,411.48,32615.0,393.4679,394.7918,393.3624,394.7438,32615.0
2022-04-07 15:40:00,411.4,412.0,410.66,410.96,33351.0,394.6671,395.2426,393.9572,394.2449,33351.0
2022-04-07 15:50:00,410.78,411.29,409.44,409.49,101417.0,394.0723,394.5615,392.7868,392.8347,101417.0
2022-04-08 09:30:00,413.14,413.99,410.66,410.84,37528.0,396.3363,397.1517,393.9572,394.1298,37528.0
2022-04-08 09:40:00,410.87,411.62,407.66,408.43,13968.0,394.1586,394.8781,391.0792,391.8179,13968.0
2022-04-08 09:50:00,408.67,409.54,408.36,408.63,11837.0,392.0481,392.8827,391.7507,392.0097,11837.0
2022-04-08 10:00:00,408.33,410.71,408.0,410.64,17081.0,391.7219,394.0051,391.4053,393.938,17081.0
2022-04-08 10:10:00,410.21,411.73,409.82,411.59,12433.0,393.5255,394.9836,393.1513,394.8493,12433.0
2022-04-08 10:20:00,411.66,413.0,410.94,412.84,11719.0,394.9165,396.202,394.2258,396.0485,11719.0
2022-04-08 10:30:00,413.0,414.57,412.89,414.1,14263.0,396.202,397.7081,396.0964,397.2572,14263.0
2022-04-08 10:40:00,413.89,414.59,413.85,414.16,10327.0,397.0558,397.7273,397.0174,397.3148,10327.0
2022-04-08 10:50:00,414.07,416.75,414.07,416.6,21805.0,397.2285,399.7995,397.2285,399.6556,21805.0
2022-04-08 11:00:00,416.43,417.2,414.62,414.73,13993.0,399.4925,400.2311,397.7561,397.8616,13993.0
2022-04-08 11:10:00,414.77,415.4,414.31,414.84,13759.0,397.9,398.5044,397.4587,397.9671,13759.0
2022-04-08 11:20:00,414.83,415.12,414.51,415.12,8787.0,397.9575,398.2357,397.6506,398.2357,8787.0
2022-04-08 11:30:00,414.98,415.99,414.97,415.26,15650.0,398.1014,399.0704,398.0918,398.3701,15650.0
2022-04-08 11:40:00,415.16,416.03,414.84,415.94,20811.0,398.2741,399.1087,397.9671,399.0224,20811.0
2022-04-08 11:50:00,415.94,416.58,415.26,416.09,14045.0,399.0224,399.6364,398.3701,399.1663,14045.0
2022-04-08 12:00:00,415.96,416.22,415.13,415.14,11954.0,399.0416,399.291,398.2453,398.2549,11954.0
2022-04-08 12:10:00,415.07,416.15,414.5,415.98,22664.0,398.1878,399.2239,397.641,399.0608,22664.0
2022-04-08 12:20:00,416.07,417.1,415.81,416.99,9261.0,399.1471,400.1352,398.8977,400.0297,9261.0
2022-04-08 12:30:00,416.94,417.37,416.41,416.86,15926.0,399.9817,400.3942,399.4733,399.905,15926.0
2022-04-08 12:40:00,417.0,417.98,415.44,415.6,14299.0,400.0393,400.9794,398.5427,398.6962,14299.0
2022-04-08 12:50:00,415.63,416.88,415.61,416.7,5418.0,398.725,399.9242,398.7058,399.7515,5418.0
2022-04-08 13:00:00,416.6,416.6,415.44,415.78,6230.0,399.6556,399.6556,398.5427,398.8689,6230.0
2022-04-08 13:10:00,416.1,416.4,415.91,415.92,9375.0,399.1759,399.4637,398.9936,399.0032,9375.0
2022-04-08 13:20:00,416.03,416.6,416.03,416.12,7167.0,399.1087,399.6556,399.1087,399.1951,7167.0
2022-04-08 13:30:00,416.26,416.26,415.67,415.89,5378.0,399.3294,399.3294,398.7634,398.9744,5378.0
2022-04-08 13:40:00,415.83,416.09,415.3,415.8,6137.0,398.9169,399.1663,398.4084,398.8881,6137.0
2022-04-08 13:50:00,415.61,416.6,415.61,416.51,5965.0,398.7058,399.6556,398.7058,399.5692,5965.0
2022-04-08 14:00:00,416.56,417.25,416.21,417.05,10548.0,399.6172,400.2791,399.2814,400.0872,10548.0
2022-04-08 14:10:00,417.22,417.76,417.01,417.29,32254.0,400.2503,400.7684,400.0489,400.3175,32254.0
2022-04-08 14:20:00,417.15,417.94,416.93,417.06,12489.0,400.1832,400.941,399.9721,400.0968,12489.0
2022-04-08 14:30:00,417.06,417.4,416.38,417.26,12328.0,400.0968,400.423,399.4445,400.2887,12328.0
2022-04-08 14:40:00,417.16,417.79,416.81,417.22,9092.0,400.1928,400.7972,399.857,400.2503,9092.0
2022-04-08 14:50:00,417.22,418.14,417.17,418.07,15992.0,400.2503,401.1329,400.2024,401.0658,15992.0
2022-04-08 15:00:00,417.95,418.18,417.42,418.05,16087.0,400.9506,401.1713,400.4422,401.0466,16087.0
2022-04-08 15:10:00,418.0,419.12,417.9,418.38,20502.0,400.9986,402.0731,400.9027,401.3632,20502.0
2022-04-08 15:20:00,418.37,419.49,418.37,419.49,11900.0,401.3536,402.428,401.3536,402.428,11900.0
2022-04-08 15:30:00,419.53,419.73,418.52,418.91,30888.0,402.4664,402.6582,401.4975,401.8716,30888.0
2022-04-08 15:40:00,418.96,419.93,418.74,418.74,40675.0,401.9196,402.8501,401.7085,401.7085,40675.0
2022-04-08 15:50:00,418.68,418.89,417.63,418.48,99611.0,401.651,401.8524,400.6437,401.4591,99611.0
2022-04-11 09:30:00,416.49,423.69,416.49,419.76,83782.0,399.55,406.4572,399.55,402.687,83782.0
2022-04-11 09:40:00,420.54,422.16,419.51,421.51,24512.0,403.4353,404.9894,402.4472,404.3658,24512.0
2022-04-11 09:50:00,421.58,425.56,421.47,425.46,35589.0,404.433,408.2511,404.3275,408.1552,35589.0
2022-04-11 10:00:00,425.45,425.45,420.67,422.68,18291.0,408.1456,408.1456,403.56,405.4883,18291.0
2022-04-11 10:10:00,423.0,423.76,421.85,422.35,16278.0,405.7952,406.5243,404.692,405.1717,16278.0
2022-04-11 10:20:00,422.49,423.72,421.83,422.33,12025.0,405.306,406.486,404.6728,405.1525,12025.0
2022-04-11 10:30:00,422.43,422.64,420.7,421.15,26245.0,405.2484,405.4499,403.5888,404.0205,26245.0
2022-04-11 10:40:00,421.09,422.64,421.0,421.17,18357.0,403.9629,405.4499,403.8766,404.0397,18357.0
2022-04-11 10:50:00,421.23,421.47,420.04,421.4,12151.0,404.0972,404.3275,402.9556,404.2603,12151.0
2022-04-11 11:00:00,421.47,421.54,417.71,417.95,27237.0,404.3275,404.3946,400.7204,400.9506,27237.0
2022-04-11 11:10:00,417.8,420.02,417.79,419.78,10619.0,400.8067,402.9364,400.7972,402.7062,10619.0
2022-04-11 11:20:00,419.84,419.84,418.71,419.1,8413.0,402.7638,402.7638,401.6797,402.0539,8413.0
2022-04-11 11:30:00,418.99,420.02,418.75,419.86,13188.0,401.9483,402.9364,401.7181,402.783,13188.0
2022-04-11 11:40:00,419.64,420.92,419.58,420.74,7546.0,402.5719,403.7998,402.5143,403.6272,7546.0
2022-04-11 11:50:00,420.88,420.93,420.01,420.69,6458.0,403.7615,403.8094,402.9269,403.5792,6458.0
2022-04-11 12:00:00,420.8,422.23,420.77,421.91,14409.0,403.6847,405.0566,403.6559,404.7496,14409.0
2022-04-11 12:10:00,421.97,421.97,421.04,421.33,11153.0,404.8071,404.8071,403.915,404.1932,11153.0
2022-04-11 12:20:00,421.49,421.81,420.64,420.64,12510.0,404.3467,404.6536,403.5312,403.5312,12510.0
2022-04-11 12:30:00,420.57,420.86,420.52,420.86,3136.0,403.4641,403.7423,403.4161,403.7423,3136.0
2022-04-11 12:40:00,420.48,420.73,419.65,419.78,5809.0,403.3777,403.6176,402.5815,402.7062,5809.0
2022-04-11 12:50:00,419.67,419.67,418.81,419.29,6846.0,402.6007,402.6007,401.7757,402.2361,6846.0
2022-04-11 13:00:00,419.47,420.34,419.47,419.67,7980.0,402.4088,403.2434,402.4088,402.6007,7980.0
2022-04-11 13:10:00,419.78,420.34,419.22,419.68,6461.0,402.7062,403.2434,402.169,402.6103,6461.0
2022-04-11 13:20:00,419.75,419.87,418.82,419.2,12936.0,402.6774,402.7926,401.7853,402.1498,12936.0
2022-04-11 13:30:00,419.3,419.89,419.3,419.61,7647.0,402.2457,402.8117,402.2457,402.5431,7647.0
2022-04-11 13:40:00,419.75,420.01,419.13,419.94,11210.0,402.6774,402.9269,402.0826,402.8597,11210.0
2022-04-11 13:50:00,419.82,420.68,419.47,420.65,9907.0,402.7446,403.5696,402.4088,403.5408,9907.0
2022-04-11 14:00:00,420.52,420.96,419.9,420.78,10758.0,403.4161,403.8382,402.8213,403.6655,10758.0
2022-04-11 14:10:00,420.84,420.84,419.08,419.09,11650.0,403.7231,403.7231,402.0347,402.0443,11650.0
2022-04-11 14:20:00,419.18,420.13,419.18,419.85,7793.0,402.1306,403.042,402.1306,402.7734,7793.0
2022-04-11 14:30:00,419.77,420.52,419.51,420.5,21331.0,402.6966,403.4161,402.4472,403.3969,21331.0
2022-04-11 14:40:00,420.7,421.1,420.28,421.02,6238.0,403.5888,403.9725,403.1859,403.8958,6238.0
2022-04-11 14:50:00,421.15,421.64,421.11,421.39,12751.0,404.0205,404.4906,403.9821,404.2507,12751.0
2022-04-11 15:00:00,421.31,421.74,420.59,420.88,8507.0,404.174,404.5865,403.4833,403.7615,8507.0
2022-04-11 15:10:00,421.3,421.37,420.49,420.62,18264.0,404.1644,404.2315,403.3873,403.512,18264.0
2022-04-11 15:20:00,420.55,420.78,420.35,420.5,10566.0,403.4449,403.6655,403.253,403.3969,10566.0
2022-04-11 15:30:00,420.43,420.59,419.74,420.02,19965.0,403.3298,403.4833,402.6678,402.9364,19965.0
2022-04-11 15:40:00,420.04,420.49,418.88,418.88,29001.0,402.9556,403.3873,401.8428,401.8428,29001.0
2022-04-11 15:50:00,418.85,419.4,418.0,418.71,73883.0,401.814,402.3417,400.9986,401.6797,73883.0
2022-04-12 09:30:00,422.82,425.79,419.61,425.16,48572.0,405.6226,408.4718,402.5431,407.8674,48572.0
2022-04-12 09:40:00,425.49,427.5,424.29,424.52,32786.0,408.184,410.1122,407.0328,407.2534,32786.0
2022-04-12 09:50:00,424.16,425.89,423.55,424.95,15072.0,406.9081,408.5677,406.3229,407.6659,15072.0
2022-04-12 10:00:00,425.16,425.75,424.4,425.02,17090.0,407.8674,408.4334,407.1383,407.7331,17090.0
2022-04-12 10:10:00,424.83,425.06,422.77,422.77,29116.0,407.5508,407.7715,405.5746,405.5746,29116.0
2022-04-12 10:20:00,422.92,423.4,421.27,421.64,31093.0,405.7185,406.179,404.1356,404.4906,31093.0
2022-04-12 10:30:00,421.73,424.2,421.45,422.87,14129.0,404.5769,406.9464,404.3083,405.6705,14129.0
2022-04-12 10:40:00,423.1,423.41,420.78,422.47,14015.0,405.8912,406.1886,403.6655,405.2868,14015.0
2022-04-12 10:50:00,422.78,422.8,420.11,420.11,20377.0,405.5842,405.6034,403.0228,403.0228,20377.0
2022-04-12 11:00:00,420.1,422.93,419.47,422.01,19069.0,403.0132,405.7281,402.4088,404.8455,19069.0
2022-04-12 11:10:00,422.02,422.85,421.69,422.84,6636.0,404.8551,405.6513,404.5385,405.6418,6636.0
2022-04-12 11:20:00,422.84,423.12,422.01,423.0,7073.0,405.6418,405.9104,404.8455,405.7952,7073.0
2022-04-12 11:30:00,423.0,423.47,422.28,422.71,11134.0,405.7952,406.2461,405.1045,405.517,11134.0
2022-04-12 11:40:00,422.56,423.57,422.44,422.8,8161.0,405.3731,406.3421,405.258,405.6034,8161.0
2022-04-12 11:50:00,423.0,423.78,422.67,422.68,7172.0,405.7952,406.5435,405.4787,405.4883,7172.0
2022-04-12 12:00:00,422.78,423.29,422.31,422.87,9725.0,405.5842,406.0734,405.1333,405.6705,9725.0
2022-04-12 12:10:00,422.66,422.95,422.0,422.0,6894.0,405.4691,405.7473,404.8359,404.8359,6894.0
2022-04-12 12:20:00,422.03,422.16,421.03,421.04,9397.0,404.8647,404.9894,403.9054,403.915,9397.0
2022-04-12 12:30:00,420.88,421.49,420.68,421.19,5152.0,403.7615,404.3467,403.5696,404.0589,5152.0
2022-04-12 12:40:00,420.98,420.98,420.37,420.55,5682.0,403.8574,403.8574,403.2722,403.4449,5682.0
2022-04-12 12:50:00,420.7,421.19,420.48,420.9,5074.0,403.5888,404.0589,403.3777,403.7807,5074.0
2022-04-12 13:00:00,420.95,421.55,419.85,420.93,15433.0,403.8286,404.4042,402.7734,403.8094,15433.0
2022-04-12 13:10:00,421.16,422.09,420.66,420.66,12434.0,404.0301,404.9223,403.5504,403.5504,12434.0
2022-04-12 13:20:00,421.01,421.17,420.31,420.78,5561.0,403.8862,404.0397,403.2147,403.6655,5561.0
2022-04-12 13:30:00,420.49,421.05,420.28,420.65,3039.0,403.3873,403.9246,403.1859,403.5408,3039.0
2022-04-12 13:40:00,420.57,420.73,419.68,419.68,4199.0,403.4641,403.6176,402.6103,402.6103,4199.0
2022-04-12 13:50:00,419.9,419.9,418.69,419.01,8309.0,402.8213,402.8213,401.6605,401.9675,8309.0
2022-04-12 14:00:00,419.15,420.25,418.86,419.81,10848.0,402.1018,403.1571,401.8236,402.735,10848.0
2022-04-12 14:10:00,419.87,419.97,418.32,418.8,9996.0,402.7926,402.8885,401.3056,401.7661,9996.0
2022-04-12 14:20:00,418.74,419.19,418.33,418.61,5514.0,401.7085,402.1402,401.3152,401.5838,5514.0
2022-04-12 14:30:00,418.74,419.42,418.47,418.77,8681.0,401.7085,402.3609,401.4495,401.7373,8681.0
2022-04-12 14:40:00,418.64,418.93,417.78,418.93,6914.0,401.6126,401.8908,400.7876,401.8908,6914.0
2022-04-12 14:50:00,418.87,419.39,418.33,419.25,10252.0,401.8332,402.3321,401.3152,402.1978,10252.0
2022-04-12 15:00:00,419.29,419.42,418.01,418.01,5471.0,402.2361,402.3609,401.0082,401.0082,5471.0
2022-04-12 15:10:00,417.91,418.49,417.89,418.49,5908.0,400.9123,401.4687,400.8931,401.4687,5908.0
2022-04-12 15:20:00,418.54,418.83,418.15,418.22,9872.0,401.5166,401.7949,401.1425,401.2097,9872.0
2022-04-12 15:30:00,417.96,419.4,417.5,419.4,17515.0,400.9602,402.3417,400.5189,402.3417,17515.0
2022-04-12 15:40:00,419.2,419.87,418.47,419.51,22827.0,402.1498,402.7926,401.4495,402.4472,22827.0
2022-04-12 15:50:00,419.54,420.78,418.86,419.65,56132.0,402.476,403.6655,401.8236,402.5815,56132.0
2022-04-13 09:30:00,422.33,424.92,421.21,422.91,34585.0,405.1525,407.6372,404.078,405.7089,34585.0
2022-04-13 09:40:00,422.69,426.7,422.0,426.67,45540.0,405.4979,409.3448,404.8359,409.316,45540.0
2022-04-13 09:50:00,426.64,426.75,425.09,425.67,24674.0,409.2872,409.3927,407.8002,408.3566,24674.0
2022-04-13 10:00:00,425.48,425.98,423.11,424.15,17083.0,408.1744,408.654,405.9008,406.8985,17083.0
2022-04-13 10:10:00,424.12,424.45,422.52,423.15,12358.0,406.8697,407.1863,405.3348,405.9391,12358.0
2022-04-13 10:20:00,423.43,425.34,423.39,424.27,8861.0,406.2078,408.0401,406.1694,407.0136,8861.0
2022-04-13 10:30:00,423.82,424.46,423.1,424.0,11667.0,406.5819,407.1959,405.8912,406.7546,11667.0
2022-04-13 10:40:00,423.84,425.21,423.53,424.96,27838.0,406.6011,407.9154,406.3037,407.6755,27838.0
2022-04-13 10:50:00,424.91,425.73,424.88,425.23,7651.0,407.6276,408.4142,407.5988,407.9345,7651.0
2022-04-13 11:00:00,425.18,425.85,424.69,424.69,6423.0,407.8866,408.5293,407.4165,407.4165,6423.0
2022-04-13 11:10:00,424.77,424.94,423.87,424.57,4449.0,407.4933,407.6563,406.6299,407.3014,4449.0
2022-04-13 11:20:00,424.45,424.72,423.83,423.93,7187.0,407.1863,407.4453,406.5915,406.6874,7187.0
2022-04-13 11:30:00,424.08,424.47,424.0,424.11,4084.0,406.8313,407.2055,406.7546,406.8601,4084.0
2022-04-13 11:40:00,423.97,424.76,423.83,424.43,7229.0,406.7258,407.4837,406.5915,407.1671,7229.0
2022-04-13 11:50:00,424.28,424.38,423.18,423.45,7741.0,407.0232,407.1191,405.9679,406.2269,7741.0
2022-04-13 12:00:00,423.49,424.64,423.47,424.56,5067.0,406.2653,407.3685,406.2461,407.2918,5067.0
2022-04-13 12:10:00,424.42,425.5,424.19,425.0,6901.0,407.1575,408.1936,406.9368,407.7139,6901.0
2022-04-13 12:20:00,425.15,425.6,424.8,424.8,6745.0,407.8578,408.2895,407.522,407.522,6745.0
2022-04-13 12:30:00,424.76,425.75,424.66,425.59,7067.0,407.4837,408.4334,407.3877,408.2799,7067.0
2022-04-13 12:40:00,425.75,426.26,425.65,425.91,9736.0,408.4334,408.9226,408.3375,408.5869,9736.0
2022-04-13 12:50:00,425.78,425.78,424.99,425.19,3523.0,408.4622,408.4622,407.7043,407.8962,3523.0
2022-04-13 13:00:00,425.17,425.9,425.17,425.59,2979.0,407.877,408.5773,407.877,408.2799,2979.0
2022-04-13 13:10:00,425.37,425.71,425.36,425.36,3344.0,408.0688,408.395,408.0593,408.0593,3344.0
2022-04-13 13:20:00,425.54,425.72,424.92,424.94,4125.0,408.2319,408.4046,407.6372,407.6563,4125.0
2022-04-13 13:30:00,424.91,425.08,424.01,424.15,5844.0,407.6276,407.7906,406.7642,406.8985,5844.0
2022-04-13 13:40:00,424.29,425.04,424.29,425.04,3938.0,407.0328,407.7523,407.0328,407.7523,3938.0
2022-04-13 13:50:00,424.87,425.13,424.59,424.98,1966.0,407.5892,407.8386,407.3206,407.6947,1966.0
2022-04-13 14:00:00,424.88,425.33,424.86,425.15,3482.0,407.5988,408.0305,407.5796,407.8578,3482.0
2022-04-13 14:10:00,425.1,425.22,424.52,425.14,5762.0,407.8098,407.9249,407.2534,407.8482,5762.0
2022-04-13 14:20:00,425.24,425.56,424.75,425.51,7539.0,407.9441,408.2511,407.4741,408.2032,7539.0
2022-04-13 14:30:00,425.55,426.33,425.4,426.16,16664.0,408.2415,408.9898,408.0976,408.8267,16664.0
2022-04-13 14:40:00,426.17,426.74,426.02,426.74,15697.0,408.8363,409.3831,408.6924,409.3831,15697.0
2022-04-13 14:50:00,426.61,426.84,426.4,426.5,15215.0,409.2584,409.4791,409.057,409.1529,15215.0
2022-04-13 15:00:00,426.5,426.73,426.0,426.72,10226.0,409.1529,409.3735,408.6732,409.3639,10226.0
2022-04-13 15:10:00,426.61,427.47,426.57,427.39,18574.0,409.2584,410.0834,409.22,410.0067,18574.0
2022-04-13 15:20:00,427.41,427.5,426.77,426.83,13655.0,410.0259,410.1122,409.4119,409.4695,13655.0
2022-04-13 15:30:00,426.71,427.14,426.38,427.03,15407.0,409.3543,409.7669,409.0378,409.6613,15407.0
2022-04-13 15:40:00,427.16,427.96,427.09,427.91,35202.0,409.786,410.5535,409.7189,410.5055,35202.0
2022-04-13 15:50:00,427.85,427.85,426.83,427.28,85799.0,410.448,410.448,409.4695,409.9012,85799.0
2022-04-14 09:30:00,427.93,432.12,427.93,430.21,60984.0,410.5247,414.5443,410.5247,412.712,60984.0
2022-04-14 09:40:00,429.01,430.14,427.96,429.14,12431.0,411.5608,412.6448,410.5535,411.6855,12431.0
2022-04-14 09:50:00,429.06,429.64,428.29,429.64,7525.0,411.6088,412.1652,410.8701,412.1652,7525.0
2022-04-14 10:00:00,429.76,431.64,429.24,429.37,8983.0,412.2803,414.0838,411.7814,411.9062,8983.0
2022-04-14 10:10:00,429.44,430.55,428.6,429.94,6139.0,411.9733,413.0382,411.1675,412.453,6139.0
2022-04-14 10:20:00,429.89,431.16,429.89,430.54,5896.0,412.405,413.6234,412.405,413.0286,5896.0
2022-04-14 10:30:00,430.75,431.51,430.69,431.14,14946.0,413.23,413.9591,413.1725,413.6042,14946.0
2022-04-14 10:40:00,431.09,432.0,430.86,430.88,9194.0,413.5562,414.4292,413.3356,413.3547,9194.0
2022-04-14 10:50:00,430.97,431.39,430.36,431.08,12224.0,413.4411,413.844,412.8559,413.5466,12224.0
2022-04-14 11:00:00,430.87,431.82,430.37,431.82,11919.0,413.3451,414.2565,412.8655,414.2565,11919.0
2022-04-14 11:10:00,431.53,433.01,431.35,431.55,13797.0,413.9783,415.3981,413.8056,413.9975,13797.0
2022-04-14 11:20:00,431.54,432.74,430.95,432.45,11094.0,413.9879,415.1391,413.4219,414.8609,11094.0
2022-04-14 11:30:00,432.55,432.92,431.82,432.66,14693.0,414.9568,415.3118,414.2565,415.0623,14693.0
2022-04-14 11:40:00,432.8,432.91,430.78,431.46,9901.0,415.1966,415.3022,413.2588,413.9111,9901.0
2022-04-14 11:50:00,431.21,432.0,430.9,432.0,5761.0,413.6713,414.4292,413.3739,414.4292,5761.0
2022-04-14 12:00:00,432.0,433.1,431.9,432.86,10463.0,414.4292,415.4844,414.3333,415.2542,10463.0
2022-04-14 12:10:00,432.83,433.6,432.61,432.62,11985.0,415.2254,415.9641,415.0144,415.024,11985.0
2022-04-14 12:20:00,432.5,433.31,432.0,432.99,9806.0,414.9088,415.6859,414.4292,415.3789,9806.0
2022-04-14 12:30:00,433.09,434.67,432.89,434.53,20398.0,415.4749,416.9906,415.283,416.8563,20398.0
2022-04-14 12:40:00,434.43,434.79,433.15,433.25,30158.0,416.7603,417.1057,415.5324,415.6283,30158.0
2022-04-14 12:50:00,433.15,433.53,432.91,432.91,10611.0,415.5324,415.897,415.3022,415.3022,10611.0
2022-04-14 13:00:00,433.12,433.26,432.14,432.31,15316.0,415.5036,415.6379,414.5635,414.7266,15316.0
2022-04-14 13:10:00,432.39,432.86,431.83,432.2,13650.0,414.8033,415.2542,414.2661,414.6211,13650.0
2022-04-14 13:20:00,432.17,434.33,432.17,434.28,10121.0,414.5923,416.6644,414.5923,416.6165,10121.0
2022-04-14 13:30:00,434.43,434.62,433.55,433.84,11519.0,416.7603,416.9426,415.9161,416.1943,11519.0
2022-04-14 13:40:00,434.1,435.15,433.79,435.06,18753.0,416.4438,417.4511,416.1464,417.3647,18753.0
2022-04-14 13:50:00,435.18,436.9,435.18,436.61,17492.0,417.4798,419.1299,417.4798,418.8517,17492.0
2022-04-14 14:00:00,436.57,436.91,436.23,436.41,11797.0,418.8133,419.1395,418.4871,418.6598,11797.0
2022-04-14 14:10:00,436.34,438.16,436.23,437.55,23461.0,418.5927,420.3386,418.4871,419.7534,23461.0
2022-04-14 14:20:00,437.83,439.27,437.69,439.27,36621.0,420.0221,421.4035,419.8878,421.4035,36621.0
2022-04-14 14:30:00,439.2,439.41,437.82,438.0,24684.0,421.3363,421.5378,420.0125,420.1851,24684.0
2022-04-14 14:40:00,438.06,438.55,437.36,438.55,28214.0,420.2427,420.7128,419.5712,420.7128,28214.0
2022-04-14 14:50:00,438.65,438.77,436.4,436.4,32791.0,420.8087,420.9238,418.6502,418.6502,32791.0
2022-04-14 15:00:00,436.38,436.7,435.72,435.88,12765.0,418.631,418.938,417.9979,418.1514,12765.0
2022-04-14 15:10:00,435.85,437.66,435.51,437.65,22499.0,418.1226,419.859,417.7964,419.8494,22499.0
2022-04-14 15:20:00,437.55,437.66,436.55,436.93,13028.0,419.7534,419.859,418.7941,419.1587,13028.0
2022-04-14 15:30:00,436.93,437.24,436.58,436.61,16880.0,419.1587,419.4561,418.8229,418.8517,16880.0
2022-04-14 15:40:00,436.82,436.97,436.44,436.84,29607.0,419.0531,419.197,418.6886,419.0723,29607.0
2022-04-14 15:50:00,436.84,437.8,436.47,436.52,117509.0,419.0723,419.9933,418.7174,418.7653,117509.0
2022-04-18 09:30:00,432.5,440.5,432.24,440.5,87851.0,414.9088,422.5835,414.6594,422.5835,87851.0
2022-04-18 09:40:00,440.46,445.53,440.15,444.0,67425.0,422.5451,427.4089,422.2477,425.9411,67425.0
2022-04-18 09:50:00,443.39,443.69,438.1,438.76,27484.0,425.3559,425.6437,420.2811,420.9142,27484.0
2022-04-18 10:00:00,438.7,438.7,435.71,436.25,29370.0,420.8567,420.8567,417.9883,418.5063,29370.0
2022-04-18 10:10:00,436.6,439.05,436.41,438.46,17150.0,418.8421,421.1924,418.6598,420.6264,17150.0
2022-04-18 10:20:00,438.14,438.82,437.38,438.45,13241.0,420.3195,420.9718,419.5904,420.6168,13241.0
2022-04-18 10:30:00,438.46,440.26,437.83,440.26,35392.0,420.6264,422.3532,420.0221,422.3532,35392.0
2022-04-18 10:40:00,440.1,440.52,439.6,440.25,11296.0,422.1997,422.6026,421.7201,422.3436,11296.0
2022-04-18 10:50:00,440.39,440.39,438.94,440.21,17343.0,422.4779,422.4779,421.0869,422.3053,17343.0
2022-04-18 11:00:00,440.23,440.84,439.73,440.34,15138.0,422.3244,422.9096,421.8448,422.43,15138.0
2022-04-18 11:10:00,440.32,440.67,439.28,439.81,9917.0,422.4108,422.7465,421.4131,421.9215,9917.0
2022-04-18 11:20:00,439.89,439.95,438.2,438.77,13774.0,421.9983,422.0558,420.377,420.9238,13774.0
2022-04-18 11:30:00,438.73,439.61,438.48,438.48,19098.0,420.8855,421.7297,420.6456,420.6456,19098.0
2022-04-18 11:40:00,438.51,438.51,437.52,437.87,7902.0,420.6744,420.6744,419.7247,420.0604,7902.0
2022-04-18 11:50:00,437.77,438.59,437.69,438.55,5572.0,419.9645,420.7511,419.8878,420.7128,5572.0
2022-04-18 12:00:00,438.43,438.5,436.69,437.24,12952.0,420.5977,420.6648,418.9284,419.4561,12952.0
2022-04-18 12:10:00,437.25,437.52,436.66,436.93,11761.0,419.4657,419.7247,418.8996,419.1587,11761.0
2022-04-18 12:20:00,436.99,437.85,436.84,437.27,7692.0,419.2162,420.0412,419.0723,419.4848,7692.0
2022-04-18 12:30:00,437.56,437.71,436.71,437.52,3976.0,419.763,419.9069,418.9476,419.7247,3976.0
2022-04-18 12:40:00,437.53,437.9,437.14,437.9,7893.0,419.7343,420.0892,419.3601,420.0892,7893.0
2022-04-18 12:50:00,437.87,438.75,437.87,438.33,6030.0,420.0604,420.9046,420.0604,420.5017,6030.0
2022-04-18 13:00:00,438.33,438.43,437.53,438.3,5479.0,420.5017,420.5977,419.7343,420.4729,5479.0
2022-04-18 13:10:00,438.47,438.86,437.51,437.58,7028.0,420.636,421.0102,419.7151,419.7822,7028.0
2022-04-18 13:20:00,437.51,437.91,437.23,437.73,7221.0,419.7151,420.0988,419.4465,419.9261,7221.0
2022-04-18 13:30:00,437.7,439.1,437.65,439.09,7259.0,419.8973,421.2404,419.8494,421.2308,7259.0
2022-04-18 13:40:00,438.97,440.16,438.97,440.16,11027.0,421.1157,422.2573,421.1157,422.2573,11027.0
2022-04-18 13:50:00,439.81,440.81,439.65,439.85,12029.0,421.9215,422.8809,421.768,421.9599,12029.0
2022-04-18 14:00:00,439.93,440.82,439.82,440.15,10117.0,422.0366,422.8904,421.9311,422.2477,10117.0
2022-04-18 14:10:00,440.04,440.5,439.45,439.74,9432.0,422.1422,422.5835,421.5762,421.8544,9432.0
2022-04-18 14:20:00,439.52,440.44,439.5,440.1,6353.0,421.6433,422.5259,421.6241,422.1997,6353.0
2022-04-18 14:30:00,440.27,440.9,440.0,440.48,9019.0,422.3628,422.9672,422.1038,422.5643,9019.0
2022-04-18 14:40:00,440.61,440.61,439.37,439.77,7581.0,422.689,422.689,421.4994,421.8832,7581.0
2022-04-18 14:50:00,439.85,440.52,439.69,439.82,6431.0,421.9599,422.6026,421.8064,421.9311,6431.0
2022-04-18 15:00:00,439.77,439.99,439.38,439.54,12350.0,421.8832,422.0942,421.509,421.6625,12350.0
2022-04-18 15:10:00,439.61,439.66,439.0,439.3,14102.0,421.7297,421.7776,421.1445,421.4323,14102.0
2022-04-18 15:20:00,439.25,439.54,438.16,438.39,6400.0,421.3843,421.6625,420.3386,420.5593,6400.0
2022-04-18 15:30:00,438.16,438.16,437.0,437.06,16320.0,420.3386,420.3386,419.2258,419.2834,16320.0
2022-04-18 15:40:00,437.22,437.42,436.4,436.49,20371.0,419.4369,419.6287,418.6502,418.7366,20371.0
2022-04-18 15:50:00,436.37,438.53,436.26,438.48,57535.0,418.6214,420.6936,418.5159,420.6456,57535.0
2022-04-19 09:30:00,439.8,441.52,435.74,436.48,52737.0,421.9119,423.562,418.0171,418.727,52737.0
2022-04-19 09:40:00,437.24,437.47,434.74,435.33,32995.0,419.4561,419.6767,417.0577,417.6237,32995.0
2022-04-19 09:50:00,435.02,438.01,434.75,437.73,20332.0,417.3264,420.1947,417.0673,419.9261,20332.0
2022-04-19 10:00:00,437.71,439.72,437.06,438.81,11015.0,419.9069,421.8352,419.2834,420.9622,11015.0
2022-04-19 10:10:00,439.24,440.2,436.37,436.66,25595.0,421.3747,422.2957,418.6214,418.8996,25595.0
2022-04-19 10:20:00,436.79,439.19,436.68,438.92,12698.0,419.0244,421.3267,418.9188,421.0677,12698.0
2022-04-19 10:30:00,438.98,439.5,438.24,438.38,14762.0,421.1253,421.6241,420.4154,420.5497,14762.0
2022-04-19 10:40:00,438.5,438.5,437.16,437.32,16266.0,420.6648,420.6648,419.3793,419.5328,16266.0
2022-04-19 10:50:00,437.25,437.26,435.3,436.17,31518.0,419.4657,419.4752,417.595,418.4296,31518.0
2022-04-19 11:00:00,436.1,437.8,435.81,437.44,13796.0,418.3624,419.9933,418.0842,419.6479,13796.0
2022-04-19 11:10:00,437.53,437.57,436.37,436.63,10820.0,419.7343,419.7726,418.6214,418.8709,10820.0
2022-04-19 11:20:00,436.76,436.89,435.91,436.46,8812.0,418.9956,419.1203,418.1802,418.7078,8812.0
2022-04-19 11:30:00,436.33,436.39,435.4,435.74,9672.0,418.5831,418.6406,417.6909,418.0171,9672.0
2022-04-19 11:40:00,435.74,436.36,435.55,435.75,10010.0,418.0171,418.6118,417.8348,418.0267,10010.0
2022-04-19 11:50:00,435.66,436.75,435.65,435.94,6896.0,417.9403,418.986,417.9307,418.2089,6896.0
2022-04-19 12:00:00,435.96,436.07,435.8,435.89,6753.0,418.2281,418.3336,418.0746,418.161,6753.0
2022-04-19 12:10:00,435.88,436.76,435.88,436.6,7574.0,418.1514,418.9956,418.1514,418.8421,7574.0
2022-04-19 12:20:00,436.71,437.28,436.57,437.15,16963.0,418.9476,419.4944,418.8133,419.3697,16963.0
2022-04-19 12:30:00,437.25,437.27,436.82,436.92,10023.0,419.4657,419.4848,419.0531,419.1491,10023.0
2022-04-19 12:40:00,436.94,437.05,436.21,436.75,5640.0,419.1683,419.2738,418.468,418.986,5640.0
2022-04-19 12:50:00,436.9,437.0,436.32,436.32,3283.0,419.1299,419.2258,418.5735,418.5735,3283.0
2022-04-19 13:00:00,436.57,436.8,436.36,436.58,6482.0,418.8133,419.034,418.6118,418.8229,6482.0
2022-04-19 13:10:00,436.74,437.02,436.51,437.02,5497.0,418.9764,419.245,418.7557,419.245,5497.0
2022-04-19 13:20:00,437.21,437.21,436.3,436.3,5498.0,419.4273,419.4273,418.5543,418.5543,5498.0
2022-04-19 13:30:00,436.42,437.1,436.39,437.1,4514.0,418.6694,419.3218,418.6406,419.3218,4514.0
2022-04-19 13:40:00,437.1,437.1,436.42,436.89,8934.0,419.3218,419.3218,418.6694,419.1203,8934.0
2022-04-19 13:50:00,436.77,437.34,436.77,437.06,11308.0,419.0052,419.552,419.0052,419.2834,11308.0
2022-04-19 14:00:00,436.94,436.99,436.48,436.97,8937.0,419.1683,419.2162,418.727,419.197,8937.0
2022-04-19 14:10:00,436.89,436.89,436.11,436.49,6484.0,419.1203,419.1203,418.372,418.7366,6484.0
2022-04-19 14:20:00,436.47,437.3,436.42,436.9,9610.0,418.7174,419.5136,418.6694,419.1299,9610.0
2022-04-19 14:30:00,437.13,437.3,436.79,437.03,13322.0,419.3505,419.5136,419.0244,419.2546,13322.0
2022-04-19 14:40:00,437.18,437.3,436.64,436.64,8103.0,419.3985,419.5136,418.8805,418.8805,8103.0
2022-04-19 14:50:00,436.87,436.87,436.31,436.69,6052.0,419.1011,419.1011,418.5639,418.9284,6052.0
2022-04-19 15:00:00,436.55,436.94,436.35,436.77,6362.0,418.7941,419.1683,418.6023,419.0052,6362.0
2022-04-19 15:10:00,436.8,437.71,436.51,437.43,19143.0,419.034,419.9069,418.7557,419.6383,19143.0
2022-04-19 15:20:00,437.35,437.5,437.32,437.43,24712.0,419.5616,419.7055,419.5328,419.6383,24712.0
2022-04-19 15:30:00,437.43,438.72,437.36,438.67,26806.0,419.6383,420.8759,419.5712,420.8279,26806.0
2022-04-19 15:40:00,438.72,438.85,437.75,438.1,30416.0,420.8759,421.0006,419.9453,420.2811,30416.0
2022-04-19 15:50:00,438.17,438.2,437.49,437.92,106146.0,420.3482,420.377,419.6959,420.1084,106146.0
2022-04-20 09:30:00,444.69,446.76,441.06,442.63,130226.0,426.603,428.5888,423.1207,424.6268,130226.0
2022-04-20 09:40:00,442.62,443.65,438.47,438.79,42025.0,424.6172,425.6053,420.636,420.943,42025.0
2022-04-20 09:50:00,438.8,439.74,436.53,439.74,32364.0,420.9526,421.8544,418.7749,421.8544,32364.0
2022-04-20 10:00:00,439.87,440.47,439.08,439.92,21482.0,421.9791,422.5547,421.2212,422.0271,21482.0
2022-04-20 10:10:00,439.89,440.64,439.49,440.17,32665.0,421.9983,422.7178,421.6145,422.2669,32665.0
2022-04-20 10:20:00,440.3,441.68,439.66,440.78,21922.0,422.3916,423.7155,421.7776,422.8521,21922.0
2022-04-20 10:30:00,440.78,442.3,440.03,442.3,30207.0,422.8521,424.3103,422.1326,424.3103,30207.0
2022-04-20 10:40:00,442.14,442.17,441.4,442.17,74704.0,424.1568,424.1855,423.4469,424.1855,74704.0
2022-04-20 10:50:00,442.02,442.99,441.99,442.81,24056.0,424.0416,424.9722,424.0129,424.7995,24056.0
2022-04-20 11:00:00,442.75,442.9,442.01,442.01,11861.0,424.7419,424.8858,424.032,424.032,11861.0
2022-04-20 11:10:00,442.05,442.05,441.01,441.49,15083.0,424.0704,424.0704,423.0727,423.5332,15083.0
2022-04-20 11:20:00,441.62,441.89,440.79,441.75,8643.0,423.6579,423.9169,422.8617,423.7826,8643.0
2022-04-20 11:30:00,441.86,442.88,441.86,442.67,7453.0,423.8881,424.8667,423.8881,424.6652,7453.0
2022-04-20 11:40:00,442.75,442.9,442.22,442.31,9823.0,424.7419,424.8858,424.2335,424.3198,9823.0
2022-04-20 11:50:00,442.39,442.89,441.62,442.78,11916.0,424.3966,424.8763,423.6579,424.7707,11916.0
2022-04-20 12:00:00,442.78,443.51,442.61,443.11,27294.0,424.7707,425.471,424.6076,425.0873,27294.0
2022-04-20 12:10:00,443.05,443.05,442.29,442.82,10653.0,425.0297,425.0297,424.3007,424.8091,10653.0
2022-04-20 12:20:00,442.69,443.13,441.98,441.98,17290.0,424.6844,425.1065,424.0033,424.0033,17290.0
2022-04-20 12:30:00,441.99,442.65,441.98,442.55,14053.0,424.0129,424.646,424.0033,424.5501,14053.0
2022-04-20 12:40:00,442.52,442.64,442.09,442.39,7907.0,424.5213,424.6364,424.1088,424.3966,7907.0
2022-04-20 12:50:00,442.41,442.8,442.38,442.68,20515.0,424.4158,424.7899,424.387,424.6748,20515.0
2022-04-20 13:00:00,442.75,442.86,441.99,442.22,17028.0,424.7419,424.8475,424.0129,424.2335,17028.0
2022-04-20 13:10:00,441.91,442.71,441.25,441.25,20639.0,423.9361,424.7036,423.303,423.303,20639.0
2022-04-20 13:20:00,441.29,441.85,440.56,441.16,34119.0,423.3413,423.8786,422.641,423.2166,34119.0
2022-04-20 13:30:00,441.38,441.67,440.81,441.52,5322.0,423.4277,423.7059,422.8809,423.562,5322.0
2022-04-20 13:40:00,441.5,441.97,441.44,441.47,6953.0,423.5428,423.9937,423.4852,423.514,6953.0
2022-04-20 13:50:00,441.7,441.7,440.43,441.48,7061.0,423.7347,423.7347,422.5163,423.5236,7061.0
2022-04-20 14:00:00,441.54,442.11,441.54,441.83,3906.0,423.5812,424.128,423.5812,423.8594,3906.0
2022-04-20 14:10:00,441.77,441.79,440.88,440.88,11293.0,423.8018,423.821,422.948,422.948,11293.0
2022-04-20 14:20:00,440.73,440.9,440.68,440.86,3773.0,422.8041,422.9672,422.7561,422.9288,3773.0
2022-04-20 14:30:00,440.58,440.58,439.76,439.81,5164.0,422.6602,422.6602,421.8736,421.9215,5164.0
2022-04-20 14:40:00,439.81,440.04,438.87,439.33,13966.0,421.9215,422.1422,421.0198,421.4611,13966.0
2022-04-20 14:50:00,439.31,439.32,437.91,438.43,9868.0,421.4419,421.4515,420.0988,420.5977,9868.0
2022-04-20 15:00:00,438.52,439.06,438.41,438.85,14438.0,420.684,421.202,420.5785,421.0006,14438.0
2022-04-20 15:10:00,438.94,439.85,438.67,439.77,14043.0,421.0869,421.9599,420.8279,421.8832,14043.0
2022-04-20 15:20:00,439.91,440.91,439.75,440.5,15521.0,422.0175,422.9768,421.864,422.5835,15521.0
2022-04-20 15:30:00,440.5,440.59,439.51,439.82,24777.0,422.5835,422.6698,421.6337,421.9311,24777.0
2022-04-20 15:40:00,439.87,440.11,439.59,439.93,32485.0,421.9791,422.2093,421.7105,422.0366,32485.0
2022-04-20 15:50:00,439.78,439.78,436.96,437.55,117875.0,421.8927,421.8927,419.1874,419.7534,117875.0
2022-04-21 09:30:00,440.85,441.04,435.02,435.99,65286.0,422.9192,423.1015,417.3264,418.2569,65286.0
2022-04-21 09:40:00,435.9,437.36,433.78,435.21,22984.0,418.1706,419.5712,416.1368,417.5086,22984.0
2022-04-21 09:50:00,435.27,435.53,432.9,433.09,37453.0,417.5662,417.8156,415.2926,415.4749,37453.0
2022-04-21 10:00:00,433.14,433.4,430.62,430.76,37259.0,415.5228,415.7722,413.1053,413.2396,37259.0
2022-04-21 10:10:00,430.59,434.56,430.24,432.92,27502.0,413.0765,416.8851,412.7408,415.3118,27502.0
2022-04-21 10:20:00,432.91,434.5,432.23,433.56,11980.0,415.3022,416.8275,414.6498,415.9257,11980.0
2022-04-21 10:30:00,433.57,434.64,433.02,434.38,20146.0,415.9353,416.9618,415.4077,416.7124,20146.0
2022-04-21 10:40:00,434.41,434.74,433.84,434.27,18205.0,416.7412,417.0577,416.1943,416.6069,18205.0
2022-04-21 10:50:00,434.57,435.74,434.41,434.61,7822.0,416.8947,418.0171,416.7412,416.933,7822.0
2022-04-21 11:00:00,434.61,434.61,433.19,434.0,12607.0,416.933,416.933,415.5708,416.3478,12607.0
2022-04-21 11:10:00,434.02,434.4,433.0,433.3,11018.0,416.367,416.7316,415.3885,415.6763,11018.0
2022-04-21 11:20:00,433.12,433.15,431.8,432.55,10823.0,415.5036,415.5324,414.2373,414.9568,10823.0
2022-04-21 11:30:00,432.47,433.17,431.51,432.14,20796.0,414.8801,415.5516,413.9591,414.5635,20796.0
2022-04-21 11:40:00,432.0,432.0,430.15,430.4,17239.0,414.4292,414.4292,412.6544,412.8943,17239.0
2022-04-21 11:50:00,430.52,431.46,430.18,430.44,14760.0,413.0094,413.9111,412.6832,412.9326,14760.0
2022-04-21 12:00:00,430.38,430.71,429.53,429.53,15658.0,412.8751,413.1917,412.0596,412.0596,15658.0
2022-04-21 12:10:00,429.72,429.87,428.25,428.67,13306.0,412.2419,412.3858,410.8317,411.2346,13306.0
2022-04-21 12:20:00,428.66,429.21,427.56,429.21,12164.0,411.225,411.7527,410.1698,411.7527,12164.0
2022-04-21 12:30:00,428.79,429.33,427.86,428.02,9781.0,411.3497,411.8678,410.4576,410.6111,9781.0
2022-04-21 12:40:00,428.01,429.02,428.01,428.48,5992.0,410.6015,411.5704,410.6015,411.0524,5992.0
2022-04-21 12:50:00,428.62,428.74,427.07,427.22,33818.0,411.1867,411.3018,409.6997,409.8436,33818.0
2022-04-21 13:00:00,427.08,427.28,426.32,427.19,6466.0,409.7093,409.9012,408.9802,409.8148,6466.0
2022-04-21 13:10:00,427.19,427.73,426.12,426.32,10471.0,409.8148,410.3329,408.7883,408.9802,10471.0
2022-04-21 13:20:00,426.3,428.76,426.26,428.76,8467.0,408.961,411.321,408.9226,411.321,8467.0
2022-04-21 13:30:00,428.68,429.07,426.86,426.89,23816.0,411.2442,411.6184,409.4982,409.527,23816.0
2022-04-21 13:40:00,426.83,428.08,426.32,427.74,9111.0,409.4695,410.6686,408.9802,410.3425,9111.0
2022-04-21 13:50:00,427.56,427.8,426.8,426.8,5326.0,410.1698,410.4,409.4407,409.4407,5326.0
2022-04-21 14:00:00,426.69,426.7,424.26,424.69,38917.0,409.3352,409.3448,407.004,407.4165,38917.0
2022-04-21 14:10:00,424.58,425.15,423.71,424.94,29344.0,407.311,407.8578,406.4764,407.6563,29344.0
2022-04-21 14:20:00,425.12,425.91,424.83,425.74,7356.0,407.829,408.5869,407.5508,408.4238,7356.0
2022-04-21 14:30:00,425.64,427.71,424.76,426.26,22496.0,408.3279,410.3137,407.4837,408.9226,22496.0
2022-04-21 14:40:00,426.33,426.55,425.34,425.82,8401.0,408.9898,409.2009,408.0401,408.5005,8401.0
2022-04-21 14:50:00,425.63,426.34,425.27,425.95,12159.0,408.3183,408.9994,407.9729,408.6253,12159.0
2022-04-21 15:00:00,425.7,425.7,424.16,424.22,37890.0,408.3854,408.3854,406.9081,406.9656,37890.0
2022-04-21 15:10:00,424.36,425.36,424.05,425.06,17905.0,407.0999,408.0593,406.8025,407.7715,17905.0
2022-04-21 15:20:00,424.92,425.67,424.34,425.45,38823.0,407.6372,408.3566,407.0807,408.1456,38823.0
2022-04-21 15:30:00,425.13,425.51,423.57,423.91,24760.0,407.8386,408.2032,406.3421,406.6682,24760.0
2022-04-21 15:40:00,423.98,425.11,423.53,423.56,42738.0,406.7354,407.8194,406.3037,406.3325,42738.0
2022-04-21 15:50:00,423.77,425.24,423.77,424.36,105663.0,406.5339,407.9441,406.5339,407.0999,105663.0
2022-04-22 09:30:00,419.73,420.81,417.51,419.05,58820.0,402.6582,403.6943,400.5285,402.0059,58820.0
2022-04-22 09:40:00,418.92,419.86,415.08,419.1,48652.0,401.8812,402.783,398.1974,402.0539,48652.0
2022-04-22 09:50:00,418.89,419.41,417.73,417.79,21472.0,401.8524,402.3513,400.7396,400.7972,21472.0
2022-04-22 10:00:00,417.94,418.9,417.3,418.07,26527.0,400.941,401.862,400.3271,401.0658,26527.0
2022-04-22 10:10:00,418.06,418.87,416.24,416.92,14300.0,401.0562,401.8332,399.3102,399.9625,14300.0
2022-04-22 10:20:00,416.87,417.3,415.12,416.77,12333.0,399.9146,400.3271,398.2357,399.8186,12333.0
2022-04-22 10:30:00,416.33,416.94,414.48,414.62,19677.0,399.3965,399.9817,397.6218,397.7561,19677.0
2022-04-22 10:40:00,414.41,414.54,412.74,413.15,35569.0,397.5546,397.6793,395.9526,396.3459,35569.0
2022-04-22 10:50:00,413.29,414.29,412.66,413.13,33019.0,396.4802,397.4395,395.8758,396.3267,33019.0
2022-04-22 11:00:00,413.16,414.75,411.7,414.0,21667.0,396.3555,397.8808,394.9549,397.1613,21667.0
2022-04-22 11:10:00,413.96,414.53,413.22,413.61,20837.0,397.1229,397.6697,396.413,396.7872,20837.0
2022-04-22 11:20:00,413.73,414.0,411.82,411.83,13431.0,396.9023,397.1613,395.07,395.0796,13431.0
2022-04-22 11:30:00,412.06,413.28,411.76,412.18,16627.0,395.3002,396.4706,395.0124,395.4153,16627.0
2022-04-22 11:40:00,412.27,412.28,410.54,410.87,16481.0,395.5017,395.5113,393.842,394.1586,16481.0
2022-04-22 11:50:00,410.88,411.34,410.33,410.41,16688.0,394.1682,394.6095,393.6406,393.7173,16688.0
2022-04-22 12:00:00,410.41,410.41,409.16,410.2,23938.0,393.7173,393.7173,392.5182,393.5159,23938.0
2022-04-22 12:10:00,410.21,410.79,409.28,410.29,26961.0,393.5255,394.0819,392.6333,393.6022,26961.0
2022-04-22 12:20:00,410.5,411.63,410.36,410.98,10678.0,393.8037,394.8877,393.6694,394.2641,10678.0
2022-04-22 12:30:00,411.0,411.37,409.56,409.71,14839.0,394.2833,394.6383,392.9019,393.0458,14839.0
2022-04-22 12:40:00,409.63,410.32,408.71,408.95,18121.0,392.969,393.631,392.0865,392.3167,18121.0
2022-04-22 12:50:00,409.0,409.02,407.53,407.65,15028.0,392.3647,392.3839,390.9545,391.0696,15028.0
2022-04-22 13:00:00,407.56,407.66,406.29,406.51,25673.0,390.9832,391.0792,389.7649,389.9759,25673.0
2022-04-22 13:10:00,406.36,407.24,406.0,406.36,36447.0,389.832,390.6763,389.4867,389.832,36447.0
2022-04-22 13:20:00,406.27,406.48,404.56,404.57,39882.0,389.7457,389.9472,388.1053,388.1149,39882.0
2022-04-22 13:30:00,404.29,405.17,404.26,404.98,23314.0,387.8462,388.6904,387.8175,388.5082,23314.0
2022-04-22 13:40:00,404.88,405.09,404.53,404.98,12266.0,388.4122,388.6137,388.0765,388.5082,12266.0
2022-04-22 13:50:00,404.87,405.45,404.36,404.72,20779.0,388.4026,388.9591,387.9134,388.2587,20779.0
2022-04-22 14:00:00,404.44,405.48,403.67,404.25,25020.0,387.9901,388.9878,387.2515,387.8079,25020.0
2022-04-22 14:10:00,404.33,405.44,402.49,405.06,26852.0,387.8846,388.9495,386.1195,388.5849,26852.0
2022-04-22 14:20:00,405.14,406.31,404.71,405.2,15713.0,388.6617,389.7841,388.2492,388.7192,15713.0
2022-04-22 14:30:00,405.2,405.53,403.56,404.1,14699.0,388.7192,389.0358,387.1459,387.664,14699.0
2022-04-22 14:40:00,404.4,404.54,403.69,404.13,13713.0,387.9518,388.0861,387.2706,387.6927,13713.0
2022-04-22 14:50:00,404.41,404.41,402.18,402.24,22687.0,387.9614,387.9614,385.8221,385.8796,22687.0
2022-04-22 15:00:00,402.24,402.67,401.61,402.44,21425.0,385.8796,386.2921,385.2752,386.0715,21425.0
2022-04-22 15:10:00,402.62,405.04,402.35,404.37,43953.0,386.2442,388.5657,385.9851,387.923,43953.0
2022-04-22 15:20:00,404.25,404.49,403.35,404.13,31286.0,387.8079,388.0381,386.9445,387.6927,31286.0
2022-04-22 15:30:00,404.15,406.56,404.14,406.55,39972.0,387.7119,390.0239,387.7023,390.0143,39972.0
2022-04-22 15:40:00,406.73,407.27,404.79,404.79,51536.0,390.187,390.705,388.3259,388.3259,51536.0
2022-04-22 15:50:00,404.82,405.01,403.39,403.57,173517.0,388.3547,388.537,386.9828,387.1555,173517.0
2022-04-25 09:30:00,391.93,391.93,382.18,382.2,268432.0,375.989,375.989,366.6355,366.6547,268432.0
2022-04-25 09:40:00,382.85,387.7,382.54,386.91,127362.0,367.2783,371.931,366.9809,371.1731,127362.0
2022-04-25 09:50:00,387.18,387.18,382.51,383.07,118242.0,371.4322,371.4322,366.9521,367.4893,118242.0
2022-04-25 10:00:00,383.11,387.53,382.83,384.51,95378.0,367.5277,371.7679,367.2591,368.8708,95378.0
2022-04-25 10:10:00,384.41,385.78,383.33,383.95,63858.0,368.7748,370.0891,367.7387,368.3335,63858.0
2022-04-25 10:20:00,384.04,385.49,382.0,385.11,62313.0,368.4199,369.8109,366.4628,369.4464,62313.0
2022-04-25 10:30:00,385.4,385.51,381.7,381.89,41588.0,369.7246,369.8301,366.175,366.3573,41588.0
2022-04-25 10:40:00,381.85,382.28,379.16,379.69,75884.0,366.3189,366.7315,363.7384,364.2468,75884.0
2022-04-25 10:50:00,379.76,379.79,377.11,377.11,72871.0,364.314,364.3427,361.7717,361.7717,72871.0
2022-04-25 11:00:00,377.1,378.0,376.93,377.01,81746.0,361.7621,362.6255,361.5991,361.6758,81746.0
2022-04-25 11:10:00,376.95,379.25,376.22,378.69,85184.0,361.6182,363.8247,360.9179,363.2875,85184.0
2022-04-25 11:20:00,378.56,378.9,377.19,377.3,64401.0,363.1628,363.4889,361.8485,361.954,64401.0
2022-04-25 11:30:00,377.45,377.47,375.14,375.49,105896.0,362.0979,362.1171,359.8819,360.2176,105896.0
2022-04-25 11:40:00,375.48,375.5,372.48,373.15,82380.0,360.208,360.2272,357.3301,357.9728,82380.0
2022-04-25 11:50:00,373.15,375.36,372.79,374.82,74751.0,357.9728,360.0929,357.6274,359.5749,74751.0
2022-04-25 12:00:00,374.53,376.38,374.08,375.57,64911.0,359.2967,361.0714,358.865,360.2944,64911.0
2022-04-25 12:10:00,375.8,376.92,374.28,374.46,61812.0,360.515,361.5895,359.0568,359.2295,61812.0
2022-04-25 12:20:00,374.77,375.97,373.86,373.99,46913.0,359.5269,360.6781,358.6539,358.7786,46913.0
2022-04-25 12:30:00,374.11,375.89,372.18,375.68,115844.0,358.8938,360.6014,357.0423,360.3999,115844.0
2022-04-25 12:40:00,375.66,377.69,375.32,377.03,61331.0,360.3807,362.3281,360.0545,361.695,61331.0
2022-04-25 12:50:00,376.85,377.16,374.04,375.2,31691.0,361.5223,361.8197,358.8266,359.9394,31691.0
2022-04-25 13:00:00,375.24,376.28,372.85,376.0,40118.0,359.9778,360.9755,357.685,360.7069,40118.0
2022-04-25 13:10:00,376.0,378.1,375.49,377.04,89543.0,360.7069,362.7215,360.2176,361.7046,89543.0
2022-04-25 13:20:00,376.88,377.17,375.5,376.3,28397.0,361.5511,361.8293,360.2272,360.9947,28397.0
2022-04-25 13:30:00,376.5,376.77,375.06,375.53,34897.0,361.1865,361.4456,359.8051,360.256,34897.0
2022-04-25 13:40:00,375.55,376.32,375.35,375.93,22656.0,360.2752,361.0139,360.0833,360.6397,22656.0
2022-04-25 13:50:00,375.88,376.47,375.1,375.5,20795.0,360.5918,361.1578,359.8435,360.2272,20795.0
2022-04-25 14:00:00,375.55,377.86,374.67,377.42,41556.0,360.2752,362.4912,359.431,362.0691,41556.0
2022-04-25 14:10:00,377.57,380.24,377.21,379.64,45493.0,362.213,364.7744,361.8677,364.1988,45493.0
2022-04-25 14:20:00,379.76,382.2,378.0,381.69,70224.0,364.314,366.6547,362.6255,366.1655,70224.0
2022-04-25 14:30:00,381.92,383.34,380.5,381.94,61817.0,366.3861,367.7483,365.0239,366.4053,61817.0
2022-04-25 14:40:00,381.5,383.16,380.87,383.0,58242.0,365.9832,367.5757,365.3788,367.4222,58242.0
2022-04-25 14:50:00,383.0,385.5,382.93,383.14,62600.0,367.4222,369.8205,367.355,367.5565,62600.0
2022-04-25 15:00:00,383.17,383.41,381.01,382.38,51413.0,367.5853,367.8155,365.5131,366.8274,51413.0
2022-04-25 15:10:00,382.45,384.55,382.1,384.38,37536.0,366.8945,368.9091,366.5588,368.746,37536.0
2022-04-25 15:20:00,384.42,385.52,383.03,384.5,71091.0,368.7844,369.8397,367.451,368.8612,71091.0
2022-04-25 15:30:00,384.51,386.66,384.22,386.19,55652.0,368.8708,370.9333,368.5925,370.4824,55652.0
2022-04-25 15:40:00,386.13,386.63,384.73,385.32,72049.0,370.4249,370.9045,369.0818,369.6478,72049.0
2022-04-25 15:50:00,385.28,387.07,384.67,385.71,192207.0,369.6094,371.3266,369.0242,370.0219,192207.0
2022-04-26 09:30:00,385.03,388.33,381.7,386.59,70480.0,369.3696,372.5354,366.175,370.8662,70480.0
2022-04-26 09:40:00,386.59,386.59,382.12,385.0,41075.0,370.8662,370.8662,366.578,369.3408,41075.0
2022-04-26 09:50:00,384.2,385.55,383.51,385.46,21572.0,368.5734,369.8685,367.9114,369.7821,21572.0
2022-04-26 10:00:00,385.47,390.64,385.04,390.54,38682.0,369.7917,374.7514,369.3792,374.6555,38682.0
2022-04-26 10:10:00,389.98,390.56,385.32,386.09,36007.0,374.1183,374.6747,369.6478,370.3865,36007.0
2022-04-26 10:20:00,386.37,387.27,385.16,386.0,35060.0,370.6551,371.5185,369.4943,370.3002,35060.0
2022-04-26 10:30:00,386.04,386.12,383.38,384.98,18666.0,370.3385,370.4153,367.7867,369.3216,18666.0
2022-04-26 10:40:00,384.87,385.26,383.52,384.97,16399.0,369.2161,369.5902,367.921,369.312,16399.0
2022-04-26 10:50:00,385.19,386.45,384.66,385.38,20636.0,369.5231,370.7318,369.0147,369.7054,20636.0
2022-04-26 11:00:00,385.39,385.4,384.56,384.88,15373.0,369.715,369.7246,368.9187,369.2257,15373.0
2022-04-26 11:10:00,384.96,386.98,384.69,385.27,23770.0,369.3025,371.2403,369.0434,369.5998,23770.0
2022-04-26 11:20:00,385.47,387.61,385.01,386.56,24534.0,369.7917,371.8447,369.3504,370.8374,24534.0
2022-04-26 11:30:00,386.51,386.69,384.52,385.11,16294.0,370.7894,370.9621,368.8803,369.4464,16294.0
2022-04-26 11:40:00,384.87,386.0,384.37,385.58,13634.0,369.2161,370.3002,368.7364,369.8972,13634.0
2022-04-26 11:50:00,385.58,385.78,384.0,384.06,11672.0,369.8972,370.0891,368.3815,368.4391,11672.0
2022-04-26 12:00:00,384.05,385.31,383.25,385.31,10442.0,368.4295,369.6382,367.662,369.6382,10442.0
2022-04-26 12:10:00,385.48,386.03,384.85,385.04,23593.0,369.8013,370.3289,369.1969,369.3792,23593.0
2022-04-26 12:20:00,385.08,386.82,384.79,385.5,32100.0,369.4176,371.0868,369.1394,369.8205,32100.0
2022-04-26 12:30:00,385.49,385.91,383.97,384.27,11548.0,369.8109,370.2138,368.3527,368.6405,11548.0
2022-04-26 12:40:00,383.72,384.28,382.01,382.08,13810.0,368.1129,368.6501,366.4724,366.5396,13810.0
2022-04-26 12:50:00,382.03,383.18,381.7,382.96,34110.0,366.4916,367.5948,366.175,367.3838,34110.0
2022-04-26 13:00:00,383.0,383.0,381.38,381.63,29379.0,367.4222,367.4222,365.8681,366.1079,29379.0
2022-04-26 13:10:00,381.61,381.98,380.29,380.29,13947.0,366.0887,366.4437,364.8224,364.8224,13947.0
2022-04-26 13:20:00,380.34,381.38,380.34,380.52,10816.0,364.8704,365.8681,364.8704,365.043,10816.0
2022-04-26 13:30:00,380.56,381.22,380.09,381.07,7211.0,365.0814,365.7146,364.6305,365.5707,7211.0
2022-04-26 13:40:00,380.97,383.47,380.85,382.67,12936.0,365.4747,367.8731,365.3596,367.1056,12936.0
2022-04-26 13:50:00,382.44,382.64,382.07,382.42,7192.0,366.8849,367.0768,366.53,366.8658,7192.0
2022-04-26 14:00:00,382.29,382.41,381.42,381.48,8371.0,366.741,366.8562,365.9064,365.964,8371.0
2022-04-26 14:10:00,381.49,383.17,381.33,382.85,10336.0,365.9736,367.5853,365.8201,367.2783,10336.0
2022-04-26 14:20:00,382.98,383.92,382.98,383.79,12267.0,367.403,368.3048,367.403,368.18,12267.0
2022-04-26 14:30:00,383.86,384.11,382.85,383.96,11595.0,368.2472,368.487,367.2783,368.3431,11595.0
2022-04-26 14:40:00,383.79,383.81,381.96,382.45,11101.0,368.18,368.1992,366.4245,366.8945,11101.0
2022-04-26 14:50:00,382.54,384.1,382.38,384.0,13622.0,366.9809,368.4774,366.8274,368.3815,13622.0
2022-04-26 15:00:00,384.19,384.42,382.82,383.25,11466.0,368.5638,368.7844,367.2495,367.662,11466.0
2022-04-26 15:10:00,383.25,383.53,381.7,381.84,13597.0,367.662,367.9306,366.175,366.3094,13597.0
2022-04-26 15:20:00,381.83,382.28,381.63,381.78,14197.0,366.2998,366.7315,366.1079,366.2518,14197.0
2022-04-26 15:30:00,381.93,382.22,380.99,382.04,17367.0,366.3957,366.6739,365.4939,366.5012,17367.0
2022-04-26 15:40:00,382.15,382.29,381.33,381.71,23001.0,366.6067,366.741,365.8201,366.1846,23001.0
2022-04-26 15:50:00,381.52,382.95,381.38,381.38,76497.0,366.0024,367.3742,365.8681,365.8681,76497.0
2022-04-27 09:30:00,381.91,384.53,377.26,378.03,60057.0,366.3765,368.8899,361.9156,362.6543,60057.0
2022-04-27 09:40:00,377.84,381.49,375.5,380.53,25688.0,362.472,365.9736,360.2272,365.0526,25688.0
2022-04-27 09:50:00,380.48,383.93,380.05,383.13,26319.0,365.0047,368.3143,364.5922,367.5469,26319.0
2022-04-27 10:00:00,383.23,383.96,380.25,382.03,57104.0,367.6428,368.3431,364.784,366.4916,57104.0
2022-04-27 10:10:00,382.14,382.99,380.55,380.99,37493.0,366.5971,367.4126,365.0718,365.4939,37493.0
2022-04-27 10:20:00,380.25,385.45,380.25,383.11,38964.0,364.784,369.7725,364.784,367.5277,38964.0
2022-04-27 10:30:00,382.92,386.69,380.54,385.65,49609.0,367.3454,370.9621,365.0622,369.9644,49609.0
2022-04-27 10:40:00,385.81,388.41,384.84,387.87,34794.0,370.1179,372.6121,369.1873,372.0941,34794.0
2022-04-27 10:50:00,388.14,389.14,386.3,386.79,30487.0,372.3531,373.3124,370.5879,371.058,30487.0
2022-04-27 11:00:00,386.78,388.36,385.45,385.94,20753.0,371.0484,372.5642,369.7725,370.2426,20753.0
2022-04-27 11:10:00,385.73,387.55,385.16,387.25,24869.0,370.0411,371.7871,369.4943,371.4993,24869.0
2022-04-27 11:20:00,387.68,387.68,385.56,386.9,17781.0,371.9118,371.9118,369.878,371.1635,17781.0
2022-04-27 11:30:00,386.86,387.71,386.4,386.97,9860.0,371.1252,371.9406,370.6839,371.2307,9860.0
2022-04-27 11:40:00,387.31,388.41,386.91,388.06,14337.0,371.5569,372.6121,371.1731,372.2764,14337.0
2022-04-27 11:50:00,388.14,388.8,387.06,387.91,11397.0,372.3531,372.9863,371.317,372.1325,11397.0
2022-04-27 12:00:00,387.81,388.53,387.07,388.51,12801.0,372.0365,372.7272,371.3266,372.7081,12801.0
2022-04-27 12:10:00,388.34,388.34,385.91,385.92,13245.0,372.545,372.545,370.2138,370.2234,13245.0
2022-04-27 12:20:00,386.32,387.47,385.86,387.44,9639.0,370.6071,371.7104,370.1658,371.6816,9639.0
2022-04-27 12:30:00,387.25,387.99,387.11,387.99,7455.0,371.4993,372.2092,371.365,372.2092,7455.0
2022-04-27 12:40:00,388.12,389.54,388.12,388.6,15992.0,372.3339,373.6962,372.3339,372.7944,15992.0
2022-04-27 12:50:00,389.03,389.89,388.59,389.48,12162.0,373.2069,374.0319,372.7848,373.6386,12162.0
2022-04-27 13:00:00,389.52,389.84,388.04,388.53,16535.0,373.677,373.984,372.2572,372.7272,16535.0
2022-04-27 13:10:00,388.52,388.52,387.44,387.74,10441.0,372.7177,372.7177,371.6816,371.9694,10441.0
2022-04-27 13:20:00,387.69,388.17,386.92,387.95,18070.0,371.9214,372.3819,371.1827,372.1708,18070.0
2022-04-27 13:30:00,388.26,389.27,387.82,388.15,10724.0,372.4682,373.4372,372.0461,372.3627,10724.0
2022-04-27 13:40:00,388.54,389.5,387.81,389.5,10892.0,372.7368,373.6578,372.0365,373.6578,10892.0
2022-04-27 13:50:00,389.27,390.07,389.1,389.64,10412.0,373.4372,374.2046,373.2741,373.7921,10412.0
2022-04-27 14:00:00,389.5,389.53,388.7,388.74,8642.0,373.6578,373.6866,372.8903,372.9287,8642.0
2022-04-27 14:10:00,388.74,389.18,388.14,388.27,6334.0,372.9287,373.3508,372.3531,372.4778,6334.0
2022-04-27 14:20:00,388.21,389.21,388.2,388.23,5712.0,372.4203,373.3796,372.4107,372.4395,5712.0
2022-04-27 14:30:00,388.11,388.5,386.75,387.5,9921.0,372.3243,372.6985,371.0196,371.7391,9921.0
2022-04-27 14:40:00,387.29,389.14,387.29,388.72,12768.0,371.5377,373.3124,371.5377,372.9095,12768.0
2022-04-27 14:50:00,388.72,388.72,386.1,386.41,11454.0,372.9095,372.9095,370.3961,370.6935,11454.0
2022-04-27 15:00:00,386.49,386.79,385.41,385.63,10551.0,370.7702,371.058,369.7341,369.9452,10551.0
2022-04-27 15:10:00,385.93,386.83,385.61,386.3,11574.0,370.233,371.0964,369.926,370.5879,11574.0
2022-04-27 15:20:00,386.53,386.68,385.7,386.56,11371.0,370.8086,370.9525,370.0124,370.8374,11371.0
2022-04-27 15:30:00,386.59,387.08,385.46,385.59,16459.0,370.8662,371.3362,369.7821,369.9068,16459.0
2022-04-27 15:40:00,385.78,386.66,385.44,385.51,22295.0,370.0891,370.9333,369.7629,369.8301,22295.0
2022-04-27 15:50:00,385.4,386.14,384.25,385.18,79712.0,369.7246,370.4345,368.6213,369.5135,79712.0
2022-04-28 09:30:00,387.84,390.06,381.07,381.86,93383.0,372.0653,374.195,365.5707,366.3285,93383.0
2022-04-28 09:40:00,381.3,382.7,380.33,381.3,23162.0,365.7913,367.1344,364.8608,365.7913,23162.0
2022-04-28 09:50:00,381.04,382.26,378.87,380.05,27343.0,365.5419,366.7123,363.4602,364.5922,27343.0
2022-04-28 10:00:00,380.17,380.17,377.38,378.17,18674.0,364.7073,364.7073,362.0308,362.7886,18674.0
2022-04-28 10:10:00,378.4,379.57,377.2,379.09,22352.0,363.0093,364.1317,361.8581,363.6712,22352.0
2022-04-28 10:20:00,378.69,378.69,375.84,376.62,17533.0,363.2875,363.2875,360.5534,361.3017,17533.0
2022-04-28 10:30:00,376.87,377.71,375.13,376.15,27398.0,361.5415,362.3473,359.8723,360.8508,27398.0
2022-04-28 10:40:00,375.95,377.79,375.0,376.78,29079.0,360.6589,362.4241,359.7476,361.4552,29079.0
2022-04-28 10:50:00,376.88,377.85,376.27,377.21,20932.0,361.5511,362.4816,360.9659,361.8677,20932.0
2022-04-28 11:00:00,377.23,380.07,376.81,380.07,34874.0,361.8869,364.6113,361.4839,364.6113,34874.0
2022-04-28 11:10:00,380.08,380.66,378.54,379.22,14133.0,364.6209,365.1773,363.1436,363.7959,14133.0
2022-04-28 11:20:00,379.46,379.87,377.95,379.3,16419.0,364.0262,364.4195,362.5776,363.8727,16419.0
2022-04-28 11:30:00,379.02,379.76,377.69,377.69,13466.0,363.6041,364.314,362.3281,362.3281,13466.0
2022-04-28 11:40:00,377.54,378.24,377.21,377.59,13405.0,362.1842,362.8558,361.8677,362.2322,13405.0
2022-04-28 11:50:00,377.53,379.99,377.53,378.93,15406.0,362.1747,364.5346,362.1747,363.5177,15406.0
2022-04-28 12:00:00,378.98,379.47,377.84,377.88,11704.0,363.5657,364.0357,362.472,362.5104,11704.0
2022-04-28 12:10:00,378.09,379.3,377.74,379.02,11913.0,362.7119,363.8727,362.3761,363.6041,11913.0
2022-04-28 12:20:00,379.09,380.57,378.86,380.57,11772.0,363.6712,365.091,363.4506,365.091,11772.0
2022-04-28 12:30:00,380.71,382.74,380.56,382.49,22108.0,365.2253,367.1727,365.0814,366.9329,22108.0
2022-04-28 12:40:00,382.54,386.85,382.46,385.43,27482.0,366.9809,371.1156,366.9041,369.7533,27482.0
2022-04-28 12:50:00,385.44,386.31,384.55,385.51,20349.0,369.7629,370.5975,368.9091,369.8301,20349.0
2022-04-28 13:00:00,385.36,385.66,384.33,385.16,10085.0,369.6862,369.974,368.6981,369.4943,10085.0
2022-04-28 13:10:00,385.18,386.67,385.17,385.75,12933.0,369.5135,370.9429,369.5039,370.0603,12933.0
2022-04-28 13:20:00,385.73,385.73,384.34,385.23,14340.0,370.0411,370.0411,368.7077,369.5615,14340.0
2022-04-28 13:30:00,385.25,385.25,383.73,384.74,19094.0,369.5807,369.5807,368.1225,369.0914,19094.0
2022-04-28 13:40:00,385.08,385.11,383.83,384.87,9455.0,369.4176,369.4464,368.2184,369.2161,9455.0
2022-04-28 13:50:00,384.72,384.99,383.57,383.97,12942.0,369.0722,369.3312,367.969,368.3527,12942.0
2022-04-28 14:00:00,384.21,385.09,384.08,384.93,12092.0,368.583,369.4272,368.4582,369.2737,12092.0
2022-04-28 14:10:00,385.0,385.27,383.74,384.86,10271.0,369.3408,369.5998,368.1321,369.2065,10271.0
2022-04-28 14:20:00,384.91,385.81,384.75,385.1,13413.0,369.2545,370.1179,369.101,369.4368,13413.0
2022-04-28 14:30:00,385.19,386.08,384.53,386.01,9170.0,369.5231,370.3769,368.8899,370.3097,9170.0
2022-04-28 14:40:00,386.01,387.49,385.85,387.49,7927.0,370.3097,371.7295,370.1563,371.7295,7927.0
2022-04-28 14:50:00,387.33,387.62,386.06,386.36,20321.0,371.5761,371.8543,370.3577,370.6455,20321.0
2022-04-28 15:00:00,386.2,386.2,385.02,385.83,19720.0,370.492,370.492,369.36,370.1371,19720.0
2022-04-28 15:10:00,385.93,386.25,385.05,386.19,26213.0,370.233,370.54,369.3888,370.4824,26213.0
2022-04-28 15:20:00,386.22,386.91,384.77,384.93,21687.0,370.5112,371.1731,369.1202,369.2737,21687.0
2022-04-28 15:30:00,385.0,386.06,384.6,385.28,21099.0,369.3408,370.3577,368.9571,369.6094,21099.0
2022-04-28 15:40:00,385.38,385.94,384.23,384.37,25238.0,369.7054,370.2426,368.6021,368.7364,25238.0
2022-04-28 15:50:00,384.3,385.05,383.55,384.99,90322.0,368.6693,369.3888,367.9498,369.3312,90322.0
2022-04-29 09:30:00,386.15,387.16,383.42,384.21,41160.0,370.4441,371.413,367.8251,368.583,41160.0
2022-04-29 09:40:00,384.5,386.83,384.14,385.8,14101.0,368.8612,371.0964,368.5158,370.1083,14101.0
2022-04-29 09:50:00,385.67,389.7,384.08,389.24,18639.0,369.9836,373.8497,368.4582,373.4084,18639.0
2022-04-29 10:00:00,389.48,389.97,386.46,387.19,29742.0,373.6386,374.1087,370.7414,371.4418,29742.0
2022-04-29 10:10:00,386.85,387.22,383.86,383.9,9746.0,371.1156,371.4705,368.2472,368.2856,9746.0
2022-04-29 10:20:00,383.24,384.9,383.0,384.9,17294.0,367.6524,369.2449,367.4222,369.2449,17294.0
2022-04-29 10:30:00,384.51,385.35,383.72,383.91,7718.0,368.8708,369.6766,368.1129,368.2952,7718.0
2022-04-29 10:40:00,383.54,384.33,382.75,384.33,7403.0,367.9402,368.6981,367.1823,368.6981,7403.0
2022-04-29 10:50:00,384.85,386.65,384.12,386.19,10471.0,369.1969,370.9237,368.4966,370.4824,10471.0
2022-04-29 11:00:00,386.25,387.26,385.9,386.5,9061.0,370.54,371.5089,370.2042,370.7798,9061.0
2022-04-29 11:10:00,386.68,387.07,385.93,387.07,9160.0,370.9525,371.3266,370.233,371.3266,9160.0
2022-04-29 11:20:00,387.62,387.91,386.7,387.6,13916.0,371.8543,372.1325,370.9717,371.8351,13916.0
2022-04-29 11:30:00,387.64,388.45,387.19,387.98,10525.0,371.8734,372.6505,371.4418,372.1996,10525.0
2022-04-29 11:40:00,387.98,388.86,387.68,388.0,7200.0,372.1996,373.0438,371.9118,372.2188,7200.0
2022-04-29 11:50:00,387.78,388.24,386.64,386.64,55273.0,372.0078,372.449,370.9141,370.9141,55273.0
2022-04-29 12:00:00,386.48,386.65,385.35,386.08,9579.0,370.7606,370.9237,369.6766,370.3769,9579.0
2022-04-29 12:10:00,385.99,386.08,385.15,385.27,5825.0,370.2906,370.3769,369.4847,369.5998,5825.0
2022-04-29 12:20:00,385.13,385.39,384.0,384.32,5916.0,369.4655,369.715,368.3815,368.6885,5916.0
2022-04-29 12:30:00,384.24,384.85,383.89,384.65,5840.0,368.6117,369.1969,368.276,369.0051,5840.0
2022-04-29 12:40:00,384.63,384.63,383.58,383.86,4043.0,368.9859,368.9859,367.9786,368.2472,4043.0
2022-04-29 12:50:00,383.63,383.63,382.33,382.77,8808.0,368.0265,368.0265,366.7794,367.2015,8808.0
2022-04-29 13:00:00,382.81,383.39,382.6,382.73,6191.0,367.2399,367.7963,367.0384,367.1632,6191.0
2022-04-29 13:10:00,382.49,382.79,382.13,382.45,8472.0,366.9329,367.2207,366.5876,366.8945,8472.0
2022-04-29 13:20:00,382.48,383.56,382.4,383.27,4410.0,366.9233,367.9594,366.8466,367.6812,4410.0
2022-04-29 13:30:00,383.48,384.53,383.19,383.79,4872.0,367.8826,368.8899,367.6044,368.18,4872.0
2022-04-29 13:40:00,383.59,383.59,382.01,382.01,4220.0,367.9882,367.9882,366.4724,366.4724,4220.0
2022-04-29 13:50:00,382.04,382.75,381.54,382.53,8284.0,366.5012,367.1823,366.0216,366.9713,8284.0
2022-04-29 14:00:00,382.34,382.34,381.64,382.04,7282.0,366.789,366.789,366.1175,366.5012,7282.0
2022-04-29 14:10:00,381.88,382.55,381.53,381.85,7303.0,366.3477,366.9905,366.012,366.3189,7303.0
2022-04-29 14:20:00,381.92,382.15,381.24,381.9,4891.0,366.3861,366.6067,365.7338,366.3669,4891.0
2022-04-29 14:30:00,381.75,382.01,381.05,381.38,7156.0,366.223,366.4724,365.5515,365.8681,7156.0
2022-04-29 14:40:00,381.16,381.61,380.08,380.08,9407.0,365.657,366.0887,364.6209,364.6209,9407.0
2022-04-29 14:50:00,380.09,380.59,379.69,380.59,13359.0,364.6305,365.1102,364.2468,365.1102,13359.0
2022-04-29 15:00:00,380.17,380.17,379.15,379.15,8894.0,364.7073,364.7073,363.7288,363.7288,8894.0
2022-04-29 15:10:00,379.15,379.96,378.21,379.92,38488.0,363.7288,364.5058,362.827,364.4674,38488.0
2022-04-29 15:20:00,379.9,380.05,379.01,379.52,15587.0,364.4483,364.5922,363.5945,364.0837,15587.0
2022-04-29 15:30:00,379.47,380.19,378.98,379.5,19991.0,364.0357,364.7265,363.5657,364.0645,19991.0
2022-04-29 15:40:00,379.64,379.89,377.2,377.28,38804.0,364.1988,364.4387,361.8581,361.9348,38804.0
2022-04-29 15:50:00,377.06,377.56,376.26,377.39,178072.0,361.7238,362.2034,360.9563,362.0403,178072.0
2022-05-02 09:30:00,374.96,377.71,372.98,376.63,37825.0,359.7092,362.3473,357.8097,361.3113,37825.0
2022-05-02 09:40:00,376.82,379.48,375.88,379.14,18811.0,361.4935,364.0453,360.5918,363.7192,18811.0
2022-05-02 09:50:00,378.68,381.89,378.36,380.76,20037.0,363.2779,366.3573,362.9709,365.2733,20037.0
2022-05-02 10:00:00,380.34,382.28,376.7,377.11,21215.0,364.8704,366.7315,361.3784,361.7717,21215.0
2022-05-02 10:10:00,376.33,377.92,375.87,377.92,29976.0,361.0235,362.5488,360.5822,362.5488,29976.0
2022-05-02 10:20:00,377.62,379.72,376.95,378.96,20151.0,362.261,364.2756,361.6182,363.5465,20151.0
2022-05-02 10:30:00,378.78,379.47,376.47,377.46,45517.0,363.3738,364.0357,361.1578,362.1075,45517.0
2022-05-02 10:40:00,377.56,378.47,375.86,376.81,34756.0,362.2034,363.0764,360.5726,361.4839,34756.0
2022-05-02 10:50:00,376.97,377.0,375.0,375.65,28226.0,361.6374,361.6662,359.7476,360.3711,28226.0
2022-05-02 11:00:00,375.44,375.99,373.54,375.2,24024.0,360.1697,360.6973,358.3469,359.9394,24024.0
2022-05-02 11:10:00,375.31,376.07,374.45,375.21,21004.0,360.0449,360.774,359.2199,359.949,21004.0
2022-05-02 11:20:00,375.1,375.37,373.66,374.8,33479.0,359.8435,360.1025,358.4621,359.5557,33479.0
2022-05-02 11:30:00,374.81,377.75,374.53,376.57,11305.0,359.5653,362.3857,359.2967,361.2537,11305.0
2022-05-02 11:40:00,376.64,377.79,375.65,377.07,9910.0,361.3209,362.4241,360.3711,361.7334,9910.0
2022-05-02 11:50:00,376.95,378.63,376.93,377.99,10577.0,361.6182,363.2299,361.5991,362.6159,10577.0
2022-05-02 12:00:00,377.96,378.39,376.01,376.09,10388.0,362.5872,362.9997,360.7165,360.7932,10388.0
2022-05-02 12:10:00,376.45,378.39,376.07,378.29,10034.0,361.1386,362.9997,360.774,362.9037,10034.0
2022-05-02 12:20:00,378.39,378.84,376.48,377.3,19350.0,362.9997,363.4314,361.1674,361.954,19350.0
2022-05-02 12:30:00,377.25,377.95,376.97,377.27,16385.0,361.906,362.5776,361.6374,361.9252,16385.0
2022-05-02 12:40:00,377.18,377.76,376.47,376.79,11249.0,361.8389,362.3953,361.1578,361.4648,11249.0
2022-05-02 12:50:00,376.78,376.83,375.33,375.34,10852.0,361.4552,361.5031,360.0641,360.0737,10852.0
2022-05-02 13:00:00,375.46,377.23,374.1,376.45,17298.0,360.1888,361.8869,358.8842,361.1386,17298.0
2022-05-02 13:10:00,376.43,377.65,376.26,377.27,16160.0,361.1194,362.2898,360.9563,361.9252,16160.0
2022-05-02 13:20:00,377.2,377.21,375.87,375.95,8693.0,361.8581,361.8677,360.5822,360.6589,8693.0
2022-05-02 13:30:00,376.12,376.31,375.13,375.36,10507.0,360.822,361.0043,359.8723,360.0929,10507.0
2022-05-02 13:40:00,375.56,375.61,374.09,374.7,13901.0,360.2848,360.3327,358.8746,359.4598,13901.0
2022-05-02 13:50:00,374.95,375.62,374.45,374.45,15393.0,359.6996,360.3423,359.2199,359.2199,15393.0
2022-05-02 14:00:00,374.46,375.41,373.36,373.96,14488.0,359.2295,360.1409,358.1743,358.7499,14488.0
2022-05-02 14:10:00,373.92,373.92,371.6,372.3,15063.0,358.7115,358.7115,356.4858,357.1574,15063.0
2022-05-02 14:20:00,372.41,373.55,372.14,373.24,14837.0,357.2629,358.3565,357.0039,358.0591,14837.0
2022-05-02 14:30:00,373.5,374.62,372.87,373.94,24854.0,358.3086,359.383,357.7042,358.7307,24854.0
2022-05-02 14:40:00,373.72,373.81,372.22,373.55,7357.0,358.5196,358.606,357.0806,358.3565,7357.0
2022-05-02 14:50:00,373.58,374.95,373.12,373.93,13475.0,358.3853,359.6996,357.944,358.7211,13475.0
2022-05-02 15:00:00,373.57,377.28,373.57,376.87,15683.0,358.3757,361.9348,358.3757,361.5415,15683.0
2022-05-02 15:10:00,377.2,379.76,377.0,379.54,45268.0,361.8581,364.314,361.6662,364.1029,45268.0
2022-05-02 15:20:00,379.76,381.16,379.65,380.56,32243.0,364.314,365.657,364.2084,365.0814,32243.0
2022-05-02 15:30:00,380.73,382.49,380.73,380.97,41221.0,365.2445,366.9329,365.2445,365.4747,41221.0
2022-05-02 15:40:00,381.45,382.0,380.21,380.95,38122.0,365.9352,366.4628,364.7456,365.4556,38122.0
2022-05-02 15:50:00,381.41,381.92,380.48,381.27,95508.0,365.8968,366.3861,365.0047,365.7625,95508.0
2022-05-03 09:30:00,385.83,387.88,383.94,384.51,56978.0,370.1371,372.1037,368.3239,368.8708,56978.0
2022-05-03 09:40:00,384.38,387.31,383.49,385.05,32901.0,368.746,371.5569,367.8922,369.3888,32901.0
2022-05-03 09:50:00,385.23,387.34,384.96,386.86,16380.0,369.5615,371.5856,369.3025,371.1252,16380.0
2022-05-03 10:00:00,387.08,390.72,386.84,388.65,45295.0,371.3362,374.8282,371.106,372.8424,45295.0
2022-05-03 10:10:00,388.41,388.93,386.83,388.36,15612.0,372.6121,373.111,371.0964,372.5642,15612.0
2022-05-03 10:20:00,388.35,389.24,387.19,388.56,12957.0,372.5546,373.4084,371.4418,372.756,12957.0
2022-05-03 10:30:00,388.36,389.02,387.49,388.66,21739.0,372.5642,373.1973,371.7295,372.852,21739.0
2022-05-03 10:40:00,388.79,389.35,385.93,386.1,19437.0,372.9767,373.5139,370.233,370.3961,19437.0
2022-05-03 10:50:00,385.87,388.45,385.64,388.15,10088.0,370.1754,372.6505,369.9548,372.3627,10088.0
2022-05-03 11:00:00,388.03,389.63,387.37,389.31,16824.0,372.2476,373.7825,371.6144,373.4755,16824.0
2022-05-03 11:10:00,389.39,390.27,388.83,389.77,21153.0,373.5523,374.3965,373.015,373.9168,21153.0
2022-05-03 11:20:00,389.94,390.36,389.76,390.13,10218.0,374.0799,374.4828,373.9072,374.2622,10218.0
2022-05-03 11:30:00,390.3,390.51,389.88,390.05,12741.0,374.4253,374.6267,374.0223,374.1854,12741.0
2022-05-03 11:40:00,390.21,390.3,389.13,389.73,12447.0,374.3389,374.4253,373.3028,373.8784,12447.0
2022-05-03 11:50:00,389.78,390.35,389.58,390.18,11839.0,373.9264,374.4732,373.7345,374.3101,11839.0
2022-05-03 12:00:00,390.26,390.37,388.71,388.84,27631.0,374.3869,374.4924,372.8999,373.0246,27631.0
2022-05-03 12:10:00,388.97,390.43,388.97,389.79,9313.0,373.1494,374.55,373.1494,373.936,9313.0
2022-05-03 12:20:00,390.02,390.28,389.12,389.29,13037.0,374.1566,374.4061,373.2933,373.4563,13037.0
2022-05-03 12:30:00,388.81,389.37,388.25,388.51,4611.0,372.9959,373.5331,372.4586,372.7081,4611.0
2022-05-03 12:40:00,388.63,389.13,388.19,388.82,3970.0,372.8232,373.3028,372.4011,373.0055,3970.0
2022-05-03 12:50:00,388.8,389.77,388.33,389.56,5430.0,372.9863,373.9168,372.5354,373.7154,5430.0
2022-05-03 13:00:00,389.57,390.17,388.96,389.31,5877.0,373.7249,374.3005,373.1398,373.4755,5877.0
2022-05-03 13:10:00,389.3,389.85,389.07,389.11,6273.0,373.4659,373.9936,373.2453,373.2837,6273.0
2022-05-03 13:20:00,389.17,389.47,388.48,388.6,10404.0,373.3412,373.629,372.6793,372.7944,10404.0
2022-05-03 13:30:00,388.95,389.85,388.87,389.56,3868.0,373.1302,373.9936,373.0534,373.7154,3868.0
2022-05-03 13:40:00,389.56,389.85,388.85,388.99,9422.0,373.7154,373.9936,373.0342,373.1685,9422.0
2022-05-03 13:50:00,388.96,389.0,388.31,388.81,6390.0,373.1398,373.1781,372.5162,372.9959,6390.0
2022-05-03 14:00:00,388.69,388.69,386.95,387.31,9828.0,372.8807,372.8807,371.2115,371.5569,9828.0
2022-05-03 14:10:00,387.33,387.41,384.7,384.96,15654.0,371.5761,371.6528,369.053,369.3025,15654.0
2022-05-03 14:20:00,385.13,386.2,385.13,385.93,11761.0,369.4655,370.492,369.4655,370.233,11761.0
2022-05-03 14:30:00,385.96,387.27,385.79,385.97,9821.0,370.2618,371.5185,370.0987,370.2714,9821.0
2022-05-03 14:40:00,385.93,388.3,384.97,388.13,32940.0,370.233,372.5066,369.312,372.3435,32940.0
2022-05-03 14:50:00,387.98,390.51,387.98,390.41,20183.0,372.1996,374.6267,372.1996,374.5308,20183.0
2022-05-03 15:00:00,390.47,390.49,389.68,390.02,27482.0,374.5883,374.6075,373.8305,374.1566,27482.0
2022-05-03 15:10:00,390.04,390.35,389.56,389.57,14605.0,374.1758,374.4732,373.7154,373.7249,14605.0
2022-05-03 15:20:00,389.77,390.41,389.13,389.67,19074.0,373.9168,374.5308,373.3028,373.8209,19074.0
2022-05-03 15:30:00,389.82,390.37,388.76,389.27,27279.0,373.9648,374.4924,372.9479,373.4372,27279.0
2022-05-03 15:40:00,389.11,389.76,388.22,388.98,36995.0,373.2837,373.9072,372.4299,373.1589,36995.0
2022-05-03 15:50:00,389.05,389.86,388.45,389.21,91197.0,373.2261,374.0032,372.6505,373.3796,91197.0
2022-05-04 09:30:00,391.24,391.76,388.1,389.44,36659.0,375.327,375.8259,372.3147,373.6002,36659.0
2022-05-04 09:40:00,388.88,390.75,388.5,389.87,15517.0,373.063,374.857,372.6985,374.0127,15517.0
2022-05-04 09:50:00,389.86,390.6,388.83,389.59,13735.0,374.0032,374.7131,373.015,373.7441,13735.0
2022-05-04 10:00:00,389.6,390.88,386.93,387.57,22709.0,373.7537,374.9817,371.1923,371.8063,22709.0
2022-05-04 10:10:00,387.58,388.2,386.5,388.19,10201.0,371.8159,372.4107,370.7798,372.4011,10201.0
2022-05-04 10:20:00,387.95,389.0,387.78,388.36,23288.0,372.1708,373.1781,372.0078,372.5642,23288.0
2022-05-04 10:30:00,388.31,388.32,386.51,386.99,26079.0,372.5162,372.5258,370.7894,371.2499,26079.0
2022-05-04 10:40:00,387.12,387.33,386.15,386.15,18119.0,371.3746,371.5761,370.4441,370.4441,18119.0
2022-05-04 10:50:00,386.36,387.02,385.37,385.65,24005.0,370.6455,371.2787,369.6958,369.9644,24005.0
2022-05-04 11:00:00,385.66,386.94,385.5,386.94,15426.0,369.974,371.2019,369.8205,371.2019,15426.0
2022-05-04 11:10:00,386.95,387.1,386.0,387.08,27208.0,371.2115,371.3554,370.3002,371.3362,27208.0
2022-05-04 11:20:00,386.66,389.3,386.66,389.16,40677.0,370.9333,373.4659,370.9333,373.3316,40677.0
2022-05-04 11:30:00,388.98,389.5,388.49,389.37,19728.0,373.1589,373.6578,372.6889,373.5331,19728.0
2022-05-04 11:40:00,389.4,390.43,389.39,390.33,19707.0,373.5619,374.55,373.5523,374.454,19707.0
2022-05-04 11:50:00,390.31,390.5,389.1,389.1,9054.0,374.4348,374.6171,373.2741,373.2741,9054.0
2022-05-04 12:00:00,388.88,388.88,387.66,388.28,6413.0,373.063,373.063,371.8926,372.4874,6413.0
2022-05-04 12:10:00,388.21,389.38,387.86,389.38,5689.0,372.4203,373.5427,372.0845,373.5427,5689.0
2022-05-04 12:20:00,389.28,390.17,389.28,390.17,7305.0,373.4467,374.3005,373.4467,374.3005,7305.0
2022-05-04 12:30:00,390.18,390.46,389.61,390.04,14677.0,374.3101,374.5787,373.7633,374.1758,14677.0
2022-05-04 12:40:00,390.4,390.4,389.87,389.95,6233.0,374.5212,374.5212,374.0127,374.0895,6233.0
2022-05-04 12:50:00,389.87,390.3,389.72,390.3,33228.0,374.0127,374.4253,373.8688,374.4253,33228.0
2022-05-04 13:00:00,390.15,390.34,389.2,389.21,4947.0,374.2814,374.4636,373.37,373.3796,4947.0
2022-05-04 13:10:00,388.89,389.49,388.16,388.62,4278.0,373.0726,373.6482,372.3723,372.8136,4278.0
2022-05-04 13:20:00,388.7,388.82,388.05,388.31,2750.0,372.8903,373.0055,372.2668,372.5162,2750.0
2022-05-04 13:30:00,388.09,389.13,388.07,388.6,4249.0,372.3051,373.3028,372.286,372.7944,4249.0
2022-05-04 13:40:00,388.5,388.94,388.31,388.35,2804.0,372.6985,373.1206,372.5162,372.5546,2804.0
2022-05-04 13:50:00,388.31,388.83,387.87,388.24,2769.0,372.5162,373.015,372.0941,372.449,2769.0
2022-05-04 14:00:00,388.66,389.3,385.65,386.5,38503.0,372.852,373.4659,369.9644,370.7798,38503.0
2022-05-04 14:10:00,387.05,388.71,386.74,387.57,9540.0,371.3074,372.8999,371.0101,371.8063,9540.0
2022-05-04 14:20:00,387.18,390.54,386.39,389.75,10022.0,371.4322,374.6555,370.6743,373.8976,10022.0
2022-05-04 14:30:00,389.98,390.53,384.75,387.58,30039.0,374.1183,374.6459,369.101,371.8159,30039.0
2022-05-04 14:40:00,387.22,392.55,386.94,391.49,17489.0,371.4705,376.5837,371.2019,375.5669,17489.0
2022-05-04 14:50:00,390.92,392.53,390.51,391.64,23124.0,375.02,376.5646,374.6267,375.7108,23124.0
2022-05-04 15:00:00,391.93,392.57,390.46,392.47,26869.0,375.989,376.6029,374.5787,376.507,26869.0
2022-05-04 15:10:00,392.22,392.83,391.35,391.35,46214.0,376.2672,376.8524,375.4325,375.4325,46214.0
2022-05-04 15:20:00,391.57,392.69,391.11,392.59,45842.0,375.6436,376.718,375.2023,376.6221,45842.0
2022-05-04 15:30:00,392.66,396.12,392.11,396.09,94371.0,376.6893,380.0085,376.1616,379.9798,94371.0
2022-05-04 15:40:00,395.93,397.57,395.74,397.03,86171.0,379.8263,381.3996,379.644,380.8815,86171.0
2022-05-04 15:50:00,397.14,398.41,395.66,396.76,163692.0,380.9871,382.2054,379.5672,380.6225,163692.0
2022-05-05 09:30:00,393.89,396.16,392.9,393.57,48122.0,377.8692,380.0469,376.9195,377.5623,48122.0
2022-05-05 09:40:00,393.47,394.57,389.12,389.49,18562.0,377.4663,378.5216,373.2933,373.6482,18562.0
2022-05-05 09:50:00,389.64,391.44,388.84,390.0,22170.0,373.7921,375.5189,373.0246,374.1375,22170.0
2022-05-05 10:00:00,389.68,390.7,385.81,387.28,18911.0,373.8305,374.809,370.1179,371.5281,18911.0
2022-05-05 10:10:00,387.23,388.88,386.02,388.48,9723.0,371.4801,373.063,370.3193,372.6793,9723.0
2022-05-05 10:20:00,388.84,388.95,386.03,387.19,12103.0,373.0246,373.1302,370.3289,371.4418,12103.0
2022-05-05 10:30:00,387.33,387.33,384.75,384.75,26245.0,371.5761,371.5761,369.101,369.101,26245.0
2022-05-05 10:40:00,385.13,385.85,383.17,383.52,24683.0,369.4655,370.1563,367.5853,367.921,24683.0
2022-05-05 10:50:00,383.47,385.57,382.97,385.57,10942.0,367.8731,369.8876,367.3934,369.8876,10942.0
2022-05-05 11:00:00,385.84,386.6,382.85,383.06,11749.0,370.1467,370.8757,367.2783,367.4797,11749.0
2022-05-05 11:10:00,383.24,384.36,382.56,383.58,14370.0,367.6524,368.7269,367.0001,367.9786,14370.0
2022-05-05 11:20:00,382.94,384.48,382.57,384.35,12806.0,367.3646,368.842,367.0097,368.7173,12806.0
2022-05-05 11:30:00,384.54,385.39,384.31,385.07,20440.0,368.8995,369.715,368.6789,369.408,20440.0
2022-05-05 11:40:00,385.28,385.28,382.71,382.83,11822.0,369.6094,369.6094,367.144,367.2591,11822.0
2022-05-05 11:50:00,382.52,382.57,380.18,380.55,19095.0,366.9617,367.0097,364.7169,365.0718,19095.0
2022-05-05 12:00:00,380.36,381.27,379.11,380.7,20068.0,364.8895,365.7625,363.6904,365.2157,20068.0
2022-05-05 12:10:00,380.75,382.66,380.41,382.66,15680.0,365.2637,367.096,364.9375,367.096,15680.0
2022-05-05 12:20:00,382.68,383.31,381.28,382.03,9026.0,367.1152,367.7196,365.7721,366.4916,9026.0
2022-05-05 12:30:00,381.93,383.48,381.29,381.83,13618.0,366.3957,367.8826,365.7817,366.2998,13618.0
2022-05-05 12:40:00,381.64,381.64,380.14,380.86,12311.0,366.1175,366.1175,364.6785,365.3692,12311.0
2022-05-05 12:50:00,380.98,382.47,380.31,382.01,25091.0,365.4843,366.9137,364.8416,366.4724,25091.0
2022-05-05 13:00:00,382.14,383.98,381.92,383.38,14003.0,366.5971,368.3623,366.3861,367.7867,14003.0
2022-05-05 13:10:00,383.36,383.4,380.88,381.46,24663.0,367.7675,367.8059,365.3884,365.9448,24663.0
2022-05-05 13:20:00,381.67,382.02,380.49,381.03,9991.0,366.1463,366.482,365.0143,365.5323,9991.0
2022-05-05 13:30:00,381.07,383.36,380.24,382.89,9764.0,365.5707,367.7675,364.7744,367.3166,9764.0
2022-05-05 13:40:00,382.58,383.77,381.89,382.22,8123.0,367.0193,368.1609,366.3573,366.6739,8123.0
2022-05-05 13:50:00,382.21,383.01,381.64,382.97,11428.0,366.6643,367.4318,366.1175,367.3934,11428.0
2022-05-05 14:00:00,382.45,383.89,382.29,383.05,12924.0,366.8945,368.276,366.741,367.4701,12924.0
2022-05-05 14:10:00,383.34,385.32,382.62,385.26,14728.0,367.7483,369.6478,367.0576,369.5902,14728.0
2022-05-05 14:20:00,385.39,385.6,381.62,381.77,16132.0,369.715,369.9164,366.0983,366.2422,16132.0
2022-05-05 14:30:00,381.98,382.78,381.0,382.78,11735.0,366.4437,367.2111,365.5035,367.2111,11735.0
2022-05-05 14:40:00,382.5,383.71,382.08,383.07,15061.0,366.9425,368.1033,366.5396,367.4893,15061.0
2022-05-05 14:50:00,383.03,384.26,382.77,383.75,14365.0,367.451,368.6309,367.2015,368.1417,14365.0
2022-05-05 15:00:00,383.71,383.71,382.17,382.96,18916.0,368.1033,368.1033,366.6259,367.3838,18916.0
2022-05-05 15:10:00,382.87,383.49,381.03,381.69,13698.0,367.2975,367.8922,365.5323,366.1655,13698.0
2022-05-05 15:20:00,381.58,382.55,380.36,381.0,20162.0,366.0599,366.9905,364.8895,365.5035,20162.0
2022-05-05 15:30:00,380.68,382.58,379.85,382.24,27831.0,365.1965,367.0193,364.4003,366.6931,27831.0
2022-05-05 15:40:00,382.7,383.17,380.16,380.4,30628.0,367.1344,367.5853,364.6977,364.9279,30628.0
2022-05-05 15:50:00,380.64,383.99,380.54,383.47,94560.0,365.1582,368.3719,365.0622,367.8731,94560.0
2022-05-06 09:30:00,383.57,383.57,377.14,378.29,66793.0,367.969,367.969,361.8005,362.9037,66793.0
2022-05-06 09:40:00,378.0,379.88,373.72,375.0,41297.0,362.6255,364.4291,358.5196,359.7476,41297.0
2022-05-06 09:50:00,374.63,375.25,372.29,372.57,28203.0,359.3926,359.9874,357.1478,357.4164,28203.0
2022-05-06 10:00:00,372.9,374.89,372.3,373.51,25161.0,357.733,359.642,357.1574,358.3182,25161.0
2022-05-06 10:10:00,373.65,376.06,371.63,374.58,20803.0,358.4525,360.7644,356.5146,359.3446,20803.0
2022-05-06 10:20:00,374.7,377.56,373.84,376.53,29533.0,359.4598,362.2034,358.6347,361.2153,29533.0
2022-05-06 10:30:00,376.61,377.67,373.94,375.21,11006.0,361.2921,362.309,358.7307,359.949,11006.0
2022-05-06 10:40:00,375.84,381.11,375.54,380.77,19697.0,360.5534,365.609,360.2656,365.2829,19697.0
2022-05-06 10:50:00,380.78,381.09,377.78,379.73,13922.0,365.2925,365.5899,362.4145,364.2852,13922.0
2022-05-06 11:00:00,379.37,380.2,378.47,380.07,9840.0,363.9398,364.7361,363.0764,364.6113,9840.0
2022-05-06 11:10:00,379.94,382.03,379.21,380.18,12527.0,364.4866,366.4916,363.7863,364.7169,12527.0
2022-05-06 11:20:00,380.45,382.29,380.0,380.59,15148.0,364.9759,366.741,364.5442,365.1102,15148.0
2022-05-06 11:30:00,380.86,381.08,378.44,378.47,14330.0,365.3692,365.5803,363.0476,363.0764,14330.0
2022-05-06 11:40:00,378.2,379.91,378.2,379.25,7407.0,362.8174,364.4579,362.8174,363.8247,7407.0
2022-05-06 11:50:00,379.51,380.0,377.82,378.18,11201.0,364.0741,364.5442,362.4529,362.7982,11201.0
2022-05-06 12:00:00,378.13,379.84,377.99,378.94,16313.0,362.7502,364.3907,362.6159,363.5273,16313.0
2022-05-06 12:10:00,378.99,379.14,376.83,377.65,7153.0,363.5753,363.7192,361.5031,362.2898,7153.0
2022-05-06 12:20:00,377.59,379.13,377.07,377.9,19444.0,362.2322,363.7096,361.7334,362.5296,19444.0
2022-05-06 12:30:00,377.92,379.16,376.26,377.43,81291.0,362.5488,363.7384,360.9563,362.0787,81291.0
2022-05-06 12:40:00,377.7,378.14,377.08,377.41,19482.0,362.3377,362.7598,361.743,362.0595,19482.0
2022-05-06 12:50:00,377.39,378.97,376.73,378.64,55116.0,362.0403,363.5561,361.4072,363.2395,55116.0
2022-05-06 13:00:00,378.67,379.74,378.0,379.27,8793.0,363.2683,364.2948,362.6255,363.8439,8793.0
2022-05-06 13:10:00,379.76,379.76,377.82,377.92,9849.0,364.314,364.314,362.4529,362.5488,9849.0
2022-05-06 13:20:00,377.69,379.74,377.35,378.32,15332.0,362.3281,364.2948,362.002,362.9325,15332.0
2022-05-06 13:30:00,378.65,379.68,377.32,377.74,7018.0,363.2491,364.2372,361.9732,362.3761,7018.0
2022-05-06 13:40:00,377.58,378.42,376.54,376.89,9075.0,362.2226,363.0285,361.2249,361.5607,9075.0
2022-05-06 13:50:00,376.73,377.0,376.04,376.69,15135.0,361.4072,361.6662,360.7453,361.3688,15135.0
2022-05-06 14:00:00,376.61,377.12,375.31,375.6,11320.0,361.2921,361.7813,360.0449,360.3232,11320.0
2022-05-06 14:10:00,375.92,377.27,375.92,376.33,6679.0,360.6301,361.9252,360.6301,361.0235,6679.0
2022-05-06 14:20:00,376.03,376.47,375.06,375.38,8010.0,360.7357,361.1578,359.8051,360.1121,8010.0
2022-05-06 14:30:00,375.15,375.55,373.67,374.27,11586.0,359.8915,360.2752,358.4717,359.0472,11586.0
2022-05-06 14:40:00,374.28,375.65,374.28,375.44,10694.0,359.0568,360.3711,359.0568,360.1697,10694.0
2022-05-06 14:50:00,375.59,376.51,375.14,375.26,16138.0,360.3136,361.1961,359.8819,359.997,16138.0
2022-05-06 15:00:00,375.34,375.36,373.22,373.69,22442.0,360.0737,360.0929,358.04,358.4908,22442.0
2022-05-06 15:10:00,373.51,374.96,373.07,374.88,33233.0,358.3182,359.7092,357.8961,359.6324,33233.0
2022-05-06 15:20:00,375.13,375.56,374.07,375.31,10423.0,359.8723,360.2848,358.8554,360.0449,10423.0
2022-05-06 15:30:00,375.35,378.35,375.35,378.21,18598.0,360.0833,362.9613,360.0833,362.827,18598.0
2022-05-06 15:40:00,378.26,378.72,377.07,378.34,20606.0,362.875,363.3163,361.7334,362.9517,20606.0
2022-05-06 15:50:00,378.57,379.13,377.2,377.39,61189.0,363.1724,363.7096,361.8581,362.0403,61189.0
2022-05-09 09:30:00,372.0,372.99,368.02,372.3,81961.0,356.8696,357.8193,353.0515,357.1574,81961.0
2022-05-09 09:40:00,372.57,372.61,369.24,370.58,15358.0,357.4164,357.4548,354.2218,355.5073,15358.0
2022-05-09 09:50:00,370.99,374.45,369.83,373.44,21673.0,355.9007,359.2199,354.7878,358.251,21673.0
2022-05-09 10:00:00,373.01,374.55,370.24,370.24,19004.0,357.8385,359.3159,355.1812,355.1812,19004.0
2022-05-09 10:10:00,370.47,372.31,369.11,369.12,33637.0,355.4018,357.167,354.0971,354.1067,33637.0
2022-05-09 10:20:00,369.18,369.88,367.64,368.46,22764.0,354.1643,354.8358,352.6869,353.4736,22764.0
2022-05-09 10:30:00,368.6,369.37,367.3,367.31,19512.0,353.6079,354.3465,352.3607,352.3703,19512.0
2022-05-09 10:40:00,367.31,368.43,366.81,367.6,42059.0,352.3703,353.4448,351.8907,352.6485,42059.0
2022-05-09 10:50:00,367.62,367.76,365.63,365.63,20684.0,352.6677,352.802,350.7587,350.7587,20684.0
2022-05-09 11:00:00,365.55,366.63,365.36,366.33,23739.0,350.6819,351.718,350.4996,351.4302,23739.0
2022-05-09 11:10:00,366.68,368.16,366.09,367.21,13499.0,351.766,353.1858,351.2,352.2744,13499.0
2022-05-09 11:20:00,367.04,367.13,365.37,366.08,15383.0,352.1113,352.1977,350.5092,351.1904,15383.0
2022-05-09 11:30:00,366.05,368.29,365.63,368.23,16821.0,351.1616,353.3105,350.7587,353.2529,16821.0
2022-05-09 11:40:00,367.89,369.47,367.29,367.83,17241.0,352.9267,354.4425,352.3511,352.8692,17241.0
2022-05-09 11:50:00,368.04,368.77,367.44,367.53,7363.0,353.0706,353.771,352.495,352.5814,7363.0
2022-05-09 12:00:00,367.69,368.92,365.58,368.66,21628.0,352.7349,353.9148,350.7107,353.6654,21628.0
2022-05-09 12:10:00,368.68,370.17,368.33,368.67,15963.0,353.6846,355.114,353.3488,353.675,15963.0
2022-05-09 12:20:00,368.49,369.17,367.45,368.22,9650.0,353.5023,354.1547,352.5046,353.2433,9650.0
2022-05-09 12:30:00,367.98,368.75,367.4,367.45,15457.0,353.0131,353.7518,352.4567,352.5046,15457.0
2022-05-09 12:40:00,367.22,367.97,365.52,366.01,15692.0,352.284,353.0035,350.6531,351.1232,15692.0
2022-05-09 12:50:00,366.07,366.07,365.35,365.45,14809.0,351.1808,351.1808,350.4901,350.586,14809.0
2022-05-09 13:00:00,365.53,365.54,364.0,364.31,30514.0,350.6627,350.6723,349.195,349.4924,30514.0
2022-05-09 13:10:00,364.29,364.69,363.71,364.49,24862.0,349.4732,349.8569,348.9168,349.665,24862.0
2022-05-09 13:20:00,364.26,364.76,363.0,364.75,18911.0,349.4444,349.924,348.2356,349.9145,18911.0
2022-05-09 13:30:00,364.75,365.56,363.15,363.52,22251.0,349.9145,350.6915,348.3795,348.7345,22251.0
2022-05-09 13:40:00,363.58,365.57,363.58,364.2,17353.0,348.792,350.7011,348.792,349.3868,17353.0
2022-05-09 13:50:00,364.11,364.87,363.06,364.79,19245.0,349.3005,350.0296,348.2932,349.9528,19245.0
2022-05-09 14:00:00,364.9,366.81,364.85,365.66,19689.0,350.0584,351.8907,350.0104,350.7874,19689.0
2022-05-09 14:10:00,365.63,366.99,365.17,366.39,25136.0,350.7587,352.0633,350.3174,351.4878,25136.0
2022-05-09 14:20:00,366.32,366.32,364.42,365.63,16238.0,351.4206,351.4206,349.5979,350.7587,16238.0
2022-05-09 14:30:00,365.5,365.77,364.18,364.71,15190.0,350.634,350.893,349.3676,349.8761,15190.0
2022-05-09 14:40:00,364.54,365.27,364.16,364.44,23747.0,349.713,350.4133,349.3485,349.6171,23747.0
2022-05-09 14:50:00,364.14,366.15,363.7,365.41,21261.0,349.3293,351.2575,348.9072,350.5476,21261.0
2022-05-09 15:00:00,365.55,366.78,365.07,365.82,25948.0,350.6819,351.8619,350.2214,350.9409,25948.0
2022-05-09 15:10:00,365.84,367.56,365.84,365.96,21969.0,350.9601,352.6102,350.9601,351.0752,21969.0
2022-05-09 15:20:00,365.98,365.99,363.72,364.18,21608.0,351.0944,351.104,348.9263,349.3676,21608.0
2022-05-09 15:30:00,363.98,364.38,363.25,364.38,29257.0,349.1758,349.5595,348.4755,349.5595,29257.0
2022-05-09 15:40:00,364.31,364.39,363.05,363.22,71963.0,349.4924,349.5691,348.2836,348.4467,71963.0
2022-05-09 15:50:00,363.52,365.17,362.39,364.17,117368.0,348.7345,350.3174,347.6504,349.358,117368.0
2022-05-10 09:30:00,367.99,369.57,365.88,369.57,46263.0,353.0227,354.5384,350.9985,354.5384,46263.0
2022-05-10 09:40:00,369.35,370.41,365.62,366.89,23031.0,354.3274,355.3442,350.7491,351.9674,23031.0
2022-05-10 09:50:00,366.9,368.79,366.11,368.37,18272.0,351.977,353.7901,351.2191,353.3872,18272.0
2022-05-10 10:00:00,368.12,371.49,365.88,370.14,22959.0,353.1474,356.3803,350.9985,355.0852,22959.0
2022-05-10 10:10:00,370.38,371.15,367.94,368.2,16601.0,355.3155,356.0541,352.9747,353.2241,16601.0
2022-05-10 10:20:00,368.04,368.65,366.69,368.16,14235.0,353.0706,353.6558,351.7756,353.1858,14235.0
2022-05-10 10:30:00,368.37,368.67,366.3,366.56,7339.0,353.3872,353.675,351.4014,351.6508,7339.0
2022-05-10 10:40:00,366.22,367.59,364.88,366.07,41558.0,351.3247,352.6389,350.0392,351.1808,41558.0
2022-05-10 10:50:00,365.01,366.19,364.45,365.16,16276.0,350.1639,351.2959,349.6267,350.3078,16276.0
2022-05-10 11:00:00,365.07,366.07,363.23,363.6,11323.0,350.2214,351.1808,348.4563,348.8112,11323.0
2022-05-10 11:10:00,362.91,365.87,362.81,365.62,17873.0,348.1493,350.9889,348.0534,350.7491,17873.0
2022-05-10 11:20:00,365.47,366.13,362.81,363.6,12785.0,350.6052,351.2383,348.0534,348.8112,12785.0
2022-05-10 11:30:00,364.24,366.12,363.35,365.7,7945.0,349.4252,351.2287,348.5714,350.8258,7945.0
2022-05-10 11:40:00,365.26,365.3,363.25,363.56,6896.0,350.4037,350.4421,348.4755,348.7729,6896.0
2022-05-10 11:50:00,363.67,364.05,362.13,363.03,9520.0,348.8784,349.2429,347.401,348.2644,9520.0
2022-05-10 12:00:00,363.53,364.38,362.9,363.28,8643.0,348.7441,349.5595,348.1397,348.5042,8643.0
2022-05-10 12:10:00,362.75,363.82,362.24,362.5,7370.0,347.9958,349.0223,347.5065,347.756,7370.0
2022-05-10 12:20:00,362.35,363.18,362.06,362.53,9206.0,347.6121,348.4083,347.3339,347.7848,9206.0
2022-05-10 12:30:00,363.0,363.42,360.7,360.7,17484.0,348.2356,348.6386,346.0292,346.0292,17484.0
2022-05-10 12:40:00,360.92,363.28,360.5,362.72,12721.0,346.2402,348.5042,345.8373,347.967,12721.0
2022-05-10 12:50:00,362.39,362.39,360.67,361.21,11865.0,347.6504,347.6504,346.0004,346.5184,11865.0
2022-05-10 13:00:00,361.1,363.18,360.91,362.76,15971.0,346.4129,348.4083,346.2306,348.0054,15971.0
2022-05-10 13:10:00,362.58,362.58,361.17,361.49,13091.0,347.8327,347.8327,346.4801,346.7871,13091.0
2022-05-10 13:20:00,361.93,363.71,361.15,363.7,14248.0,347.2092,348.9168,346.4609,348.9072,14248.0
2022-05-10 13:30:00,363.98,366.19,363.8,366.19,6493.0,349.1758,351.2959,349.0031,351.2959,6493.0
2022-05-10 13:40:00,365.94,367.3,365.85,366.76,18479.0,351.0561,352.3607,350.9697,351.8427,18479.0
2022-05-10 13:50:00,366.84,367.84,366.35,367.77,8232.0,351.9194,352.8788,351.4494,352.8116,8232.0
2022-05-10 14:00:00,368.09,368.6,367.2,367.44,11137.0,353.1186,353.6079,352.2648,352.495,11137.0
2022-05-10 14:10:00,367.38,368.67,366.89,368.03,10222.0,352.4375,353.675,351.9674,353.061,10222.0
2022-05-10 14:20:00,368.13,368.34,366.17,366.4,13084.0,353.157,353.3584,351.2767,351.4973,13084.0
2022-05-10 14:30:00,366.31,367.61,366.19,366.4,9123.0,351.411,352.6581,351.2959,351.4973,9123.0
2022-05-10 14:40:00,366.18,368.25,365.54,367.23,9257.0,351.2863,353.2721,350.6723,352.2936,9257.0
2022-05-10 14:50:00,367.06,367.88,366.66,367.47,7431.0,352.1305,352.9171,351.7468,352.5238,7431.0
2022-05-10 15:00:00,367.65,368.47,367.18,367.53,8367.0,352.6965,353.4832,352.2456,352.5814,8367.0
2022-05-10 15:10:00,367.19,368.14,366.47,367.32,17824.0,352.2552,353.1666,351.5645,352.3799,17824.0
2022-05-10 15:20:00,367.15,367.23,364.95,365.17,8327.0,352.2168,352.2936,350.1063,350.3174,8327.0
2022-05-10 15:30:00,365.19,365.19,363.63,364.25,20638.0,350.3366,350.3366,348.84,349.4348,20638.0
2022-05-10 15:40:00,364.15,364.94,363.64,364.51,25829.0,349.3389,350.0967,348.8496,349.6842,25829.0
2022-05-10 15:50:00,364.06,365.28,363.73,364.97,65464.0,349.2525,350.4229,348.9359,350.1255,65464.0
2022-05-11 09:30:00,365.89,370.48,364.79,368.46,28467.0,351.0081,355.4114,349.9528,353.4736,28467.0
2022-05-11 09:40:00,367.61,372.3,365.52,370.79,41254.0,352.6581,357.1574,350.6531,355.7088,41254.0
2022-05-11 09:50:00,370.48,371.8,369.71,371.71,15560.0,355.4114,356.6777,354.6727,356.5914,15560.0
2022-05-11 10:00:00,371.5,372.28,370.3,371.69,20578.0,356.3899,357.1382,355.2387,356.5722,20578.0
2022-05-11 10:10:00,372.31,374.49,371.5,373.72,31194.0,357.167,359.2583,356.3899,358.5196,31194.0
2022-05-11 10:20:00,373.97,373.97,371.52,372.34,8647.0,358.7594,358.7594,356.4091,357.1957,8647.0
2022-05-11 10:30:00,372.0,372.7,370.44,372.5,15476.0,356.8696,357.5411,355.373,357.3492,15476.0
2022-05-11 10:40:00,372.7,373.66,371.89,372.2,10445.0,357.5411,358.4621,356.7641,357.0614,10445.0
2022-05-11 10:50:00,372.07,372.07,370.63,371.69,7583.0,356.9367,356.9367,355.5553,356.5722,7583.0
2022-05-11 11:00:00,371.27,371.82,370.64,370.95,6774.0,356.1693,356.6969,355.5649,355.8623,6774.0
2022-05-11 11:10:00,370.88,372.39,369.65,369.87,20069.0,355.7951,357.2437,354.6152,354.8262,20069.0
2022-05-11 11:20:00,370.35,372.5,370.35,372.08,6665.0,355.2867,357.3492,355.2867,356.9463,6665.0
2022-05-11 11:30:00,371.93,373.91,371.58,372.91,13001.0,356.8024,358.7019,356.4667,357.7426,13001.0
2022-05-11 11:40:00,373.11,373.38,372.2,372.55,31636.0,357.9344,358.1934,357.0614,357.3972,31636.0
2022-05-11 11:50:00,372.49,372.49,370.6,371.49,7278.0,357.3396,357.3396,355.5265,356.3803,7278.0
2022-05-11 12:00:00,371.69,371.74,370.63,370.63,4177.0,356.5722,356.6202,355.5553,355.5553,4177.0
2022-05-11 12:10:00,370.0,370.38,369.25,369.37,4106.0,354.9509,355.3155,354.2314,354.3465,4106.0
2022-05-11 12:20:00,369.13,370.68,367.73,368.03,13755.0,354.1163,355.6033,352.7733,353.061,13755.0
2022-05-11 12:30:00,367.96,368.58,367.54,367.93,7149.0,352.9939,353.5887,352.591,352.9651,7149.0
2022-05-11 12:40:00,368.07,368.75,365.95,366.85,19427.0,353.0994,353.7518,351.0656,351.929,19427.0
2022-05-11 12:50:00,367.28,367.83,365.35,366.53,9507.0,352.3416,352.8692,350.4901,351.6221,9507.0
2022-05-11 13:00:00,366.17,366.17,364.9,364.9,7609.0,351.2767,351.2767,350.0584,350.0584,7609.0
2022-05-11 13:10:00,364.82,366.36,364.77,365.21,6560.0,349.9816,351.459,349.9336,350.3557,6560.0
2022-05-11 13:20:00,365.17,365.8,364.18,364.39,8039.0,350.3174,350.9217,349.3676,349.5691,8039.0
2022-05-11 13:30:00,364.0,364.99,363.51,363.51,10720.0,349.195,350.1447,348.7249,348.7249,10720.0
2022-05-11 13:40:00,363.51,363.81,362.19,363.09,10383.0,348.7249,349.0127,347.4586,348.322,10383.0
2022-05-11 13:50:00,363.4,364.13,363.09,363.32,68284.0,348.6194,349.3197,348.322,348.5426,68284.0
2022-05-11 14:00:00,363.17,365.04,363.17,364.58,7281.0,348.3987,350.1927,348.3987,349.7514,7281.0
2022-05-11 14:10:00,364.63,365.94,364.16,365.45,6546.0,349.7993,351.0561,349.3485,350.586,6546.0
2022-05-11 14:20:00,364.93,367.48,364.47,366.21,9152.0,350.0871,352.5334,349.6458,351.3151,9152.0
2022-05-11 14:30:00,366.02,367.44,365.38,366.81,18774.0,351.1328,352.495,350.5188,351.8907,18774.0
2022-05-11 14:40:00,366.76,368.35,366.12,367.4,9981.0,351.8427,353.368,351.2287,352.4567,9981.0
2022-05-11 14:50:00,367.25,367.25,366.26,366.89,16003.0,352.3128,352.3128,351.363,351.9674,16003.0
2022-05-11 15:00:00,366.78,368.02,366.46,368.02,16891.0,351.8619,353.0515,351.5549,353.0515,16891.0
2022-05-11 15:10:00,367.81,368.14,366.43,367.77,17654.0,352.85,353.1666,351.5261,352.8116,17654.0
2022-05-11 15:20:00,367.76,368.66,367.27,367.47,12032.0,352.802,353.6654,352.332,352.5238,12032.0
2022-05-11 15:30:00,367.44,368.08,365.87,365.87,11547.0,352.495,353.109,350.9889,350.9889,11547.0
2022-05-11 15:40:00,366.0,366.17,364.67,364.86,14732.0,351.1136,351.2767,349.8377,350.02,14732.0
2022-05-11 15:50:00,364.64,365.12,363.58,364.04,50824.0,349.8089,350.2694,348.792,349.2333,50824.0
2022-05-12 09:30:00,362.84,364.68,359.17,360.71,58365.0,348.0821,349.8473,344.5614,346.0388,58365.0
2022-05-12 09:40:00,360.13,363.58,358.19,362.97,40262.0,345.4824,348.792,343.6213,348.2069,40262.0
2022-05-12 09:50:00,362.58,363.5,360.19,360.65,19217.0,347.8327,348.7153,345.5399,345.9812,19217.0
2022-05-12 10:00:00,360.59,361.05,357.12,360.38,32748.0,345.9237,346.3649,342.5948,345.7222,32748.0
2022-05-12 10:10:00,361.01,364.52,360.08,362.96,27036.0,346.3266,349.6938,345.4344,348.1973,27036.0
2022-05-12 10:20:00,362.79,365.2,362.41,362.42,19238.0,348.0342,350.3462,347.6696,347.6792,19238.0
2022-05-12 10:30:00,363.19,363.2,360.16,362.26,18181.0,348.4179,348.4275,345.5111,347.5257,18181.0
2022-05-12 10:40:00,362.28,363.96,361.06,363.61,22799.0,347.5449,349.1566,346.3745,348.8208,22799.0
2022-05-12 10:50:00,363.42,365.14,362.81,365.14,19567.0,348.6386,350.2886,348.0534,350.2886,19567.0
2022-05-12 11:00:00,364.6,366.07,363.58,366.06,25385.0,349.7706,351.1808,348.792,351.1712,25385.0
2022-05-12 11:10:00,366.25,366.32,364.3,365.13,15932.0,351.3534,351.4206,349.4828,350.279,15932.0
2022-05-12 11:20:00,365.24,365.7,363.7,364.18,20683.0,350.3845,350.8258,348.9072,349.3676,20683.0
2022-05-12 11:30:00,364.54,364.91,363.0,364.9,22994.0,349.713,350.0679,348.2356,350.0584,22994.0
2022-05-12 11:40:00,364.87,365.0,362.7,362.73,26606.0,350.0296,350.1543,347.9478,347.9766,26606.0
2022-05-12 11:50:00,362.66,362.66,359.75,360.06,30191.0,347.9095,347.9095,345.1178,345.4152,30191.0
2022-05-12 12:00:00,360.16,362.53,359.91,362.5,29603.0,345.5111,347.7848,345.2713,347.756,29603.0
2022-05-12 12:10:00,362.2,363.74,362.06,362.88,17167.0,347.4682,348.9455,347.3339,348.1205,17167.0
2022-05-12 12:20:00,362.99,365.32,362.72,365.27,13780.0,348.226,350.4613,347.967,350.4133,13780.0
2022-05-12 12:30:00,365.3,367.28,364.72,366.96,37513.0,350.4421,352.3416,349.8857,352.0346,37513.0
2022-05-12 12:40:00,366.96,367.57,365.23,365.39,20660.0,352.0346,352.6198,350.3749,350.5284,20660.0
2022-05-12 12:50:00,365.63,366.4,363.44,363.46,28765.0,350.7587,351.4973,348.6577,348.6769,28765.0
2022-05-12 13:00:00,363.36,364.23,363.07,363.22,21444.0,348.581,349.4156,348.3028,348.4467,21444.0
2022-05-12 13:10:00,363.39,364.11,361.38,361.45,12870.0,348.6098,349.3005,346.6815,346.7487,12870.0
2022-05-12 13:20:00,361.62,362.39,360.64,360.97,13537.0,346.9118,347.6504,345.9716,346.2882,13537.0
2022-05-12 13:30:00,360.95,361.59,359.73,360.64,16878.0,346.269,346.883,345.0986,345.9716,16878.0
2022-05-12 13:40:00,360.3,360.45,357.51,357.52,21242.0,345.6455,345.7894,342.9689,342.9785,21242.0
2022-05-12 13:50:00,357.56,358.53,357.28,357.94,30832.0,343.0169,343.9474,342.7483,343.3814,30832.0
2022-05-12 14:00:00,357.98,358.49,356.31,356.44,41049.0,343.4198,343.9091,341.8177,341.9425,41049.0
2022-05-12 14:10:00,356.54,357.17,355.84,356.77,19518.0,342.0384,342.6428,341.3669,342.259,19518.0
2022-05-12 14:20:00,356.65,357.12,355.41,356.5,25359.0,342.1439,342.5948,340.9543,342.0,25359.0
2022-05-12 14:30:00,356.28,356.85,355.48,355.58,16109.0,341.789,342.3358,341.0215,341.1174,16109.0
2022-05-12 14:40:00,355.43,356.19,354.9,354.91,28231.0,340.9735,341.7026,340.4651,340.4747,28231.0
2022-05-12 14:50:00,354.9,356.51,354.3,355.78,27597.0,340.4651,342.0096,339.8895,341.3093,27597.0
2022-05-12 15:00:00,355.91,357.0,355.16,355.85,26051.0,341.434,342.4797,340.7145,341.3764,26051.0
2022-05-12 15:10:00,355.58,358.83,355.01,358.72,26479.0,341.1174,344.2352,340.5706,344.1297,26479.0
2022-05-12 15:20:00,358.51,360.16,358.49,358.69,21835.0,343.9283,345.5111,343.9091,344.1009,21835.0
2022-05-12 15:30:00,358.94,360.34,358.53,359.94,45735.0,344.3408,345.6838,343.9474,345.3001,45735.0
2022-05-12 15:40:00,359.82,361.96,359.72,360.9,39903.0,345.185,347.2379,345.089,346.221,39903.0
2022-05-12 15:50:00,361.09,363.25,361.06,363.18,62108.0,346.4033,348.4755,346.3745,348.4083,62108.0
2022-05-13 09:30:00,364.55,368.86,364.55,366.69,68935.0,349.7226,353.8573,349.7226,351.7756,68935.0
2022-05-13 09:40:00,366.17,368.49,363.22,364.14,43060.0,351.2767,353.5023,348.4467,349.3293,43060.0
2022-05-13 09:50:00,364.37,368.17,364.13,366.78,22103.0,349.5499,353.1954,349.3197,351.8619,22103.0
2022-05-13 10:00:00,367.27,368.62,366.68,368.1,21834.0,352.332,353.6271,351.766,353.1282,21834.0
2022-05-13 10:10:00,368.5,370.0,366.94,367.06,30124.0,353.5119,354.9509,352.0154,352.1305,30124.0
2022-05-13 10:20:00,367.94,368.8,367.24,367.28,29108.0,352.9747,353.7997,352.3032,352.3416,29108.0
2022-05-13 10:30:00,367.28,368.61,367.28,368.04,22440.0,352.3416,353.6175,352.3416,353.0706,22440.0
2022-05-13 10:40:00,368.04,368.15,366.34,367.66,15851.0,353.0706,353.1762,351.4398,352.7061,15851.0
2022-05-13 10:50:00,367.32,368.45,367.1,368.26,23067.0,352.3799,353.464,352.1689,353.2817,23067.0
2022-05-13 11:00:00,368.02,368.65,367.53,368.35,22150.0,353.0515,353.6558,352.5814,353.368,22150.0
2022-05-13 11:10:00,368.62,368.94,367.25,367.25,13081.0,353.6271,353.934,352.3128,352.3128,13081.0
2022-05-13 11:20:00,367.56,368.68,366.86,368.35,24687.0,352.6102,353.6846,351.9386,353.368,24687.0
2022-05-13 11:30:00,368.33,368.53,366.67,366.93,37453.0,353.3488,353.5407,351.7564,352.0058,37453.0
2022-05-13 11:40:00,366.68,367.82,365.8,367.62,21323.0,351.766,352.8596,350.9217,352.6677,21323.0
2022-05-13 11:50:00,367.52,367.91,367.04,367.63,14289.0,352.5718,352.9459,352.1113,352.6773,14289.0
2022-05-13 12:00:00,367.65,368.46,367.64,368.41,17022.0,352.6965,353.4736,352.6869,353.4256,17022.0
2022-05-13 12:10:00,368.43,369.35,368.32,368.85,15796.0,353.4448,354.3274,353.3393,353.8477,15796.0
2022-05-13 12:20:00,368.79,368.9,367.57,367.97,7170.0,353.7901,353.8957,352.6198,353.0035,7170.0
2022-05-13 12:30:00,368.08,368.39,367.82,368.25,17981.0,353.109,353.4064,352.8596,353.2721,17981.0
2022-05-13 12:40:00,368.15,368.16,366.9,367.1,14734.0,353.1762,353.1858,351.977,352.1689,14734.0
2022-05-13 12:50:00,367.11,367.75,366.15,367.65,11950.0,352.1785,352.7924,351.2575,352.6965,11950.0
2022-05-13 13:00:00,367.79,368.21,367.0,367.02,11521.0,352.8308,353.2337,352.0729,352.0921,11521.0
2022-05-13 13:10:00,367.19,367.32,365.95,366.63,19282.0,352.2552,352.3799,351.0656,351.718,19282.0
2022-05-13 13:20:00,366.5,367.22,366.02,366.93,11659.0,351.5933,352.284,351.1328,352.0058,11659.0
2022-05-13 13:30:00,367.07,367.98,366.99,367.36,15257.0,352.1401,353.0131,352.0633,352.4183,15257.0
2022-05-13 13:40:00,367.16,367.25,365.92,366.26,14454.0,352.2264,352.3128,351.0369,351.363,14454.0
2022-05-13 13:50:00,366.24,366.49,364.93,365.56,17735.0,351.3439,351.5837,350.0871,350.6915,17735.0
2022-05-13 14:00:00,365.52,365.52,363.88,365.47,13357.0,350.6531,350.6531,349.0798,350.6052,13357.0
2022-05-13 14:10:00,365.38,365.84,364.92,365.64,9313.0,350.5188,350.9601,350.0775,350.7683,9313.0
2022-05-13 14:20:00,365.73,365.95,364.65,365.16,14694.0,350.8546,351.0656,349.8185,350.3078,14694.0
2022-05-13 14:30:00,365.24,366.57,365.08,365.58,7772.0,350.3845,351.6604,350.231,350.7107,7772.0
2022-05-13 14:40:00,365.59,366.6,365.24,366.28,9915.0,350.7203,351.6892,350.3845,351.3822,9915.0
2022-05-13 14:50:00,366.27,367.55,366.03,367.47,15241.0,351.3726,352.6006,351.1424,352.5238,15241.0
2022-05-13 15:00:00,367.47,368.28,367.38,367.86,20161.0,352.5238,353.3009,352.4375,352.898,20161.0
2022-05-13 15:10:00,368.05,368.58,367.69,368.39,31612.0,353.0802,353.5887,352.7349,353.4064,31612.0
2022-05-13 15:20:00,368.38,368.38,367.73,368.35,49565.0,353.3968,353.3968,352.7733,353.368,49565.0
2022-05-13 15:30:00,368.35,368.46,366.43,367.06,36788.0,353.368,353.4736,351.5261,352.1305,36788.0
2022-05-13 15:40:00,367.06,368.15,366.54,367.05,53757.0,352.1305,353.1762,351.6317,352.1209,53757.0
2022-05-13 15:50:00,366.78,367.19,365.12,366.9,118553.0,351.8619,352.2552,350.2694,351.977,118553.0
2022-05-16 09:30:00,368.92,377.21,366.03,377.19,69896.0,353.9148,361.8677,351.1424,361.8485,69896.0
2022-05-16 09:40:00,376.68,378.37,374.68,375.33,76507.0,361.3592,362.9805,359.4406,360.0641,76507.0
2022-05-16 09:50:00,375.33,378.16,374.6,377.2,32957.0,360.0641,362.779,359.3638,361.8581,32957.0
2022-05-16 10:00:00,377.53,379.44,375.59,379.44,34275.0,362.1747,364.007,360.3136,364.007,34275.0
2022-05-16 10:10:00,378.94,381.14,377.94,379.69,42379.0,363.5273,365.6378,362.568,364.2468,42379.0
2022-05-16 10:20:00,380.0,382.0,379.58,382.0,28436.0,364.5442,366.4628,364.1413,366.4628,28436.0
2022-05-16 10:30:00,382.15,382.43,378.92,379.88,36241.0,366.6067,366.8754,363.5081,364.4291,36241.0
2022-05-16 10:40:00,380.13,380.42,378.66,378.71,15123.0,364.6689,364.9471,363.2587,363.3067,15123.0
2022-05-16 10:50:00,378.69,379.75,377.5,377.68,13656.0,363.2875,364.3044,362.1459,362.3186,13656.0
2022-05-16 11:00:00,377.45,378.99,376.74,377.87,18449.0,362.0979,363.5753,361.4168,362.5008,18449.0
2022-05-16 11:10:00,377.85,377.93,375.66,375.67,30323.0,362.4816,362.5584,360.3807,360.3903,30323.0
2022-05-16 11:20:00,375.63,375.81,374.39,374.97,11303.0,360.3519,360.5246,359.1624,359.7188,11303.0
2022-05-16 11:30:00,374.54,375.37,373.79,374.25,20351.0,359.3063,360.1025,358.5868,359.0281,20351.0
2022-05-16 11:40:00,374.05,375.34,373.95,375.1,45238.0,358.8362,360.0737,358.7403,359.8435,45238.0
2022-05-16 11:50:00,375.5,376.27,374.91,375.46,15592.0,360.2272,360.9659,359.6612,360.1888,15592.0
2022-05-16 12:00:00,375.29,375.78,374.58,375.5,11140.0,360.0258,360.4958,359.3446,360.2272,11140.0
2022-05-16 12:10:00,375.35,376.0,375.16,375.25,12351.0,360.0833,360.7069,359.901,359.9874,12351.0
2022-05-16 12:20:00,375.23,375.84,374.68,375.75,8000.0,359.9682,360.5534,359.4406,360.4671,8000.0
2022-05-16 12:30:00,375.75,376.34,375.16,375.24,11582.0,360.4671,361.0331,359.901,359.9778,11582.0
2022-05-16 12:40:00,375.08,375.88,374.86,375.88,6026.0,359.8243,360.5918,359.6133,360.5918,6026.0
2022-05-16 12:50:00,375.88,376.0,374.9,375.21,8263.0,360.5918,360.7069,359.6516,359.949,8263.0
2022-05-16 13:00:00,375.0,376.01,374.79,376.01,9411.0,359.7476,360.7165,359.5461,360.7165,9411.0
2022-05-16 13:10:00,375.98,377.72,375.98,377.11,14472.0,360.6877,362.3569,360.6877,361.7717,14472.0
2022-05-16 13:20:00,376.91,377.84,376.91,377.1,14764.0,361.5799,362.472,361.5799,361.7621,14764.0
2022-05-16 13:30:00,377.41,377.91,376.99,377.11,12148.0,362.0595,362.5392,361.6566,361.7717,12148.0
2022-05-16 13:40:00,377.16,377.79,376.25,376.57,8323.0,361.8197,362.4241,360.9467,361.2537,8323.0
2022-05-16 13:50:00,376.62,376.99,375.87,376.36,6395.0,361.3017,361.6566,360.5822,361.0522,6395.0
2022-05-16 14:00:00,376.19,377.36,376.04,377.25,7553.0,360.8892,362.0116,360.7453,361.906,7553.0
2022-05-16 14:10:00,376.99,377.31,376.48,377.09,7450.0,361.6566,361.9636,361.1674,361.7525,7450.0
2022-05-16 14:20:00,377.5,378.04,377.15,377.74,16481.0,362.1459,362.6639,361.8101,362.3761,16481.0
2022-05-16 14:30:00,377.79,378.74,377.68,378.74,11442.0,362.4241,363.3354,362.3186,363.3354,11442.0
2022-05-16 14:40:00,378.65,379.14,378.34,378.58,8178.0,363.2491,363.7192,362.9517,363.1819,8178.0
2022-05-16 14:50:00,378.79,379.54,378.25,379.31,8170.0,363.3834,364.1029,362.8654,363.8823,8170.0
2022-05-16 15:00:00,379.21,379.7,378.92,378.94,7219.0,363.7863,364.2564,363.5081,363.5273,7219.0
2022-05-16 15:10:00,378.54,378.75,377.2,377.44,14366.0,363.1436,363.345,361.8581,362.0883,14366.0
2022-05-16 15:20:00,377.37,377.43,376.7,377.15,22687.0,362.0212,362.0787,361.3784,361.8101,22687.0
2022-05-16 15:30:00,377.16,377.38,375.61,376.39,29749.0,361.8197,362.0308,360.3327,361.081,29749.0
2022-05-16 15:40:00,376.54,376.87,375.0,375.03,41141.0,361.2249,361.5415,359.7476,359.7763,41141.0
2022-05-16 15:50:00,375.17,376.54,373.8,374.64,136660.0,359.9106,361.2249,358.5964,359.4022,136660.0
2022-05-17 09:30:00,381.51,384.99,378.35,380.23,55549.0,365.9928,369.3312,362.9613,364.7648,55549.0
2022-05-17 09:40:00,380.3,380.79,378.03,378.59,15574.0,364.832,365.3021,362.6543,363.1915,15574.0
2022-05-17 09:50:00,378.47,380.93,378.47,380.9,9429.0,363.0764,365.4364,363.0764,365.4076,9429.0
2022-05-17 10:00:00,381.07,382.0,380.25,381.37,18957.0,365.5707,366.4628,364.784,365.8585,18957.0
2022-05-17 10:10:00,381.36,383.0,380.64,383.0,26536.0,365.8489,367.4222,365.1582,367.4222,26536.0
2022-05-17 10:20:00,382.97,383.0,380.46,380.75,20546.0,367.3934,367.4222,364.9855,365.2637,20546.0
2022-05-17 10:30:00,380.72,381.18,378.99,378.99,10350.0,365.2349,365.6762,363.5753,363.5753,10350.0
2022-05-17 10:40:00,379.05,379.05,377.34,378.69,19529.0,363.6328,363.6328,361.9924,363.2875,19529.0
2022-05-17 10:50:00,378.72,380.83,378.56,380.74,16343.0,363.3163,365.3404,363.1628,365.2541,16343.0
2022-05-17 11:00:00,380.71,381.5,380.32,381.06,8686.0,365.2253,365.9832,364.8512,365.5611,8686.0
2022-05-17 11:10:00,381.07,381.23,379.15,381.17,12336.0,365.5707,365.7242,363.7288,365.6666,12336.0
2022-05-17 11:20:00,381.0,381.29,380.44,381.01,10051.0,365.5035,365.7817,364.9663,365.5131,10051.0
2022-05-17 11:30:00,381.13,381.6,380.75,381.05,7141.0,365.6282,366.0791,365.2637,365.5515,7141.0
2022-05-17 11:40:00,380.91,381.45,380.34,380.73,12579.0,365.4172,365.9352,364.8704,365.2445,12579.0
2022-05-17 11:50:00,380.81,381.73,380.57,381.4,14685.0,365.3212,366.2038,365.091,365.8872,14685.0
2022-05-17 12:00:00,381.65,382.68,380.84,380.94,46608.0,366.1271,367.1152,365.35,365.446,46608.0
2022-05-17 12:10:00,380.75,382.06,380.27,381.74,7643.0,365.2637,366.5204,364.8032,366.2134,7643.0
2022-05-17 12:20:00,381.75,382.59,381.6,382.48,12289.0,366.223,367.0288,366.0791,366.9233,12289.0
2022-05-17 12:30:00,382.37,383.66,382.35,382.94,13326.0,366.8178,368.0553,366.7986,367.3646,13326.0
2022-05-17 12:40:00,383.02,384.12,382.97,383.77,8265.0,367.4414,368.4966,367.3934,368.1609,8265.0
2022-05-17 12:50:00,383.76,384.13,383.31,384.07,4097.0,368.1513,368.5062,367.7196,368.4487,4097.0
2022-05-17 13:00:00,384.11,384.13,383.0,384.04,6630.0,368.487,368.5062,367.4222,368.4199,6630.0
2022-05-17 13:10:00,383.74,384.66,383.74,384.26,10184.0,368.1321,369.0147,368.1321,368.6309,10184.0
2022-05-17 13:20:00,384.22,384.68,383.65,383.65,6188.0,368.5925,369.0338,368.0457,368.0457,6188.0
2022-05-17 13:30:00,383.91,384.33,383.7,383.93,6451.0,368.2952,368.6981,368.0937,368.3143,6451.0
2022-05-17 13:40:00,384.03,384.08,383.0,383.71,10064.0,368.4103,368.4582,367.4222,368.1033,10064.0
2022-05-17 13:50:00,383.88,383.91,383.26,383.31,7227.0,368.2664,368.2952,367.6716,367.7196,7227.0
2022-05-17 14:00:00,383.57,384.34,382.91,384.21,4586.0,367.969,368.7077,367.3358,368.583,4586.0
2022-05-17 14:10:00,384.02,384.23,381.91,382.28,16339.0,368.4007,368.6021,366.3765,366.7315,16339.0
2022-05-17 14:20:00,382.19,382.8,381.02,382.24,12511.0,366.6451,367.2303,365.5227,366.6931,12511.0
2022-05-17 14:30:00,382.08,383.06,381.29,383.06,9679.0,366.5396,367.4797,365.7817,367.4797,9679.0
2022-05-17 14:40:00,383.47,385.27,383.36,385.27,12241.0,367.8731,369.5998,367.7675,369.5998,12241.0
2022-05-17 14:50:00,385.2,385.32,384.28,384.94,15547.0,369.5327,369.6478,368.6501,369.2833,15547.0
2022-05-17 15:00:00,384.74,385.83,384.58,385.28,17459.0,369.0914,370.1371,368.9379,369.6094,17459.0
2022-05-17 15:10:00,385.12,385.69,384.77,385.68,11518.0,369.4559,370.0028,369.1202,369.9932,11518.0
2022-05-17 15:20:00,385.72,386.01,384.71,384.87,14233.0,370.0315,370.3097,369.0626,369.2161,14233.0
2022-05-17 15:30:00,384.79,384.85,383.81,384.08,24139.0,369.1394,369.1969,368.1992,368.4582,24139.0
2022-05-17 15:40:00,384.0,385.57,383.3,383.32,32760.0,368.3815,369.8876,367.71,367.7292,32760.0
2022-05-17 15:50:00,383.4,384.54,383.19,384.49,77300.0,367.8059,368.8995,367.6044,368.8516,77300.0
2022-05-18 09:30:00,384.0,385.09,380.72,380.77,40823.0,368.3815,369.4272,365.2349,365.2829,40823.0
2022-05-18 09:40:00,381.04,383.83,380.56,383.82,11366.0,365.5419,368.2184,365.0814,368.2088,11366.0
2022-05-18 09:50:00,383.81,383.96,381.96,383.33,20325.0,368.1992,368.3431,366.4245,367.7387,20325.0
2022-05-18 10:00:00,383.35,384.61,382.55,382.68,11668.0,367.7579,368.9667,366.9905,367.1152,11668.0
2022-05-18 10:10:00,382.59,383.23,381.6,382.62,15136.0,367.0288,367.6428,366.0791,367.0576,15136.0
2022-05-18 10:20:00,382.34,383.44,380.24,380.49,11647.0,366.789,367.8443,364.7744,365.0143,11647.0
2022-05-18 10:30:00,380.55,382.26,380.4,381.63,10309.0,365.0718,366.7123,364.9279,366.1079,10309.0
2022-05-18 10:40:00,381.74,381.83,380.08,380.41,10917.0,366.2134,366.2998,364.6209,364.9375,10917.0
2022-05-18 10:50:00,380.24,380.41,379.39,379.75,10092.0,364.7744,364.9375,363.959,364.3044,10092.0
2022-05-18 11:00:00,379.7,379.7,378.01,378.02,14254.0,364.2564,364.2564,362.6351,362.6447,14254.0
2022-05-18 11:10:00,378.05,378.05,376.0,376.21,15109.0,362.6735,362.6735,360.7069,360.9083,15109.0
2022-05-18 11:20:00,376.13,376.14,374.28,374.94,21159.0,360.8316,360.8412,359.0568,359.69,21159.0
2022-05-18 11:30:00,374.82,375.63,374.73,374.87,14075.0,359.5749,360.3519,359.4885,359.6228,14075.0
2022-05-18 11:40:00,374.86,375.7,373.7,373.96,9944.0,359.6133,360.4191,358.5004,358.7499,9944.0
2022-05-18 11:50:00,373.66,374.24,373.0,373.0,8017.0,358.4621,359.0185,357.8289,357.8289,8017.0
2022-05-18 12:00:00,373.09,373.47,371.23,371.53,13448.0,357.9152,358.2798,356.1309,356.4187,13448.0
2022-05-18 12:10:00,371.59,373.13,371.43,372.92,13430.0,356.4763,357.9536,356.3228,357.7522,13430.0
2022-05-18 12:20:00,373.07,373.07,371.74,372.16,12914.0,357.8961,357.8961,356.6202,357.0231,12914.0
2022-05-18 12:30:00,372.17,372.51,371.39,372.16,11014.0,357.0327,357.3588,356.2844,357.0231,11014.0
2022-05-18 12:40:00,372.22,372.22,371.04,371.33,12771.0,357.0806,357.0806,355.9486,356.2268,12771.0
2022-05-18 12:50:00,371.48,372.08,371.16,372.0,17882.0,356.3707,356.9463,356.0637,356.8696,17882.0
2022-05-18 13:00:00,371.81,372.61,370.37,370.37,11468.0,356.6873,357.4548,355.3059,355.3059,11468.0
2022-05-18 13:10:00,370.25,370.64,369.83,369.85,12320.0,355.1908,355.5649,354.7878,354.807,12320.0
2022-05-18 13:20:00,370.09,370.72,369.99,370.49,13230.0,355.0373,355.6416,354.9413,355.421,13230.0
2022-05-18 13:30:00,370.5,371.72,370.5,371.72,12267.0,355.4306,356.601,355.4306,356.601,12267.0
2022-05-18 13:40:00,371.58,371.58,369.66,369.83,7277.0,356.4667,356.4667,354.6248,354.7878,7277.0
2022-05-18 13:50:00,369.86,370.03,369.43,369.56,17542.0,354.8166,354.9797,354.4041,354.5288,17542.0
2022-05-18 14:00:00,369.76,370.33,369.09,370.33,6152.0,354.7207,355.2675,354.0779,355.2675,6152.0
2022-05-18 14:10:00,370.64,371.28,369.91,371.18,10980.0,355.5649,356.1789,354.8646,356.0829,10980.0
2022-05-18 14:20:00,371.14,371.27,370.59,371.07,9277.0,356.0446,356.1693,355.5169,355.9774,9277.0
2022-05-18 14:30:00,371.0,371.13,369.11,370.0,9053.0,355.9102,356.035,354.0971,354.9509,9053.0
2022-05-18 14:40:00,369.98,370.24,369.03,369.38,21861.0,354.9317,355.1812,354.0204,354.3561,21861.0
2022-05-18 14:50:00,369.51,369.79,368.33,368.44,18158.0,354.4809,354.7495,353.3488,353.4544,18158.0
2022-05-18 15:00:00,368.69,369.23,368.43,368.92,18392.0,353.6942,354.2122,353.4448,353.9148,18392.0
2022-05-18 15:10:00,368.73,369.55,368.65,369.55,16184.0,353.7326,354.5192,353.6558,354.5192,16184.0
2022-05-18 15:20:00,369.57,369.99,367.69,368.24,30063.0,354.5384,354.9413,352.7349,353.2625,30063.0
2022-05-18 15:30:00,368.4,369.58,367.57,369.35,64641.0,353.416,354.548,352.6198,354.3274,64641.0
2022-05-18 15:40:00,369.39,369.97,367.66,367.95,44540.0,354.3657,354.9221,352.7061,352.9843,44540.0
2022-05-18 15:50:00,368.03,369.41,367.35,368.98,113505.0,353.061,354.3849,352.4087,353.9724,113505.0
2022-05-19 09:30:00,364.4,366.97,362.0,365.73,79944.0,349.5787,352.0442,347.2763,350.8546,79944.0
2022-05-19 09:40:00,365.9,366.3,358.35,359.09,34395.0,351.0177,351.4014,343.7748,344.4847,34395.0
2022-05-19 09:50:00,359.04,360.89,356.84,359.08,34476.0,344.4367,346.2115,342.3262,344.4751,34476.0
2022-05-19 10:00:00,358.82,362.41,358.82,360.86,21685.0,344.2256,347.6696,344.2256,346.1827,21685.0
2022-05-19 10:10:00,361.39,363.33,360.98,361.74,38081.0,346.6911,348.5522,346.2978,347.0269,38081.0
2022-05-19 10:20:00,361.91,363.87,361.7,362.76,25608.0,347.19,349.0702,346.9885,348.0054,25608.0
2022-05-19 10:30:00,362.44,362.44,359.23,359.87,25068.0,347.6984,347.6984,344.619,345.2329,25068.0
2022-05-19 10:40:00,359.87,359.87,356.89,357.36,26584.0,345.2329,345.2329,342.3741,342.825,26584.0
2022-05-19 10:50:00,357.12,358.71,356.3,358.4,39545.0,342.5948,344.1201,341.8081,343.8227,39545.0
2022-05-19 11:00:00,358.41,359.13,356.48,357.33,32307.0,343.8323,344.523,341.9808,342.7963,32307.0
2022-05-19 11:10:00,357.18,358.87,356.97,358.59,19510.0,342.6524,344.2736,342.4509,344.005,19510.0
2022-05-19 11:20:00,358.39,360.09,358.23,360.09,31274.0,343.8131,345.444,343.6596,345.444,31274.0
2022-05-19 11:30:00,360.43,364.8,360.34,364.41,31079.0,345.7702,349.9624,345.6838,349.5883,31079.0
2022-05-19 11:40:00,364.25,367.09,364.25,365.07,21066.0,349.4348,352.1593,349.4348,350.2214,21066.0
2022-05-19 11:50:00,365.04,365.75,363.52,364.42,14751.0,350.1927,350.8738,348.7345,349.5979,14751.0
2022-05-19 12:00:00,364.18,364.83,363.81,364.81,12822.0,349.3676,349.9912,349.0127,349.972,12822.0
2022-05-19 12:10:00,364.84,365.57,364.46,364.46,13679.0,350.0008,350.7011,349.6363,349.6363,13679.0
2022-05-19 12:20:00,364.55,364.55,363.11,363.97,18018.0,349.7226,349.7226,348.3412,349.1662,18018.0
2022-05-19 12:30:00,363.9,365.22,363.71,364.4,34588.0,349.099,350.3653,348.9168,349.5787,34588.0
2022-05-19 12:40:00,364.56,364.7,363.06,363.55,17459.0,349.7322,349.8665,348.2932,348.7633,17459.0
2022-05-19 12:50:00,363.81,364.79,363.25,364.76,17820.0,349.0127,349.9528,348.4755,349.924,17820.0
2022-05-19 13:00:00,365.01,365.56,364.25,365.02,23244.0,350.1639,350.6915,349.4348,350.1735,23244.0
2022-05-19 13:10:00,364.85,364.87,362.94,364.13,14780.0,350.0104,350.0296,348.1781,349.3197,14780.0
2022-05-19 13:20:00,364.49,366.5,364.37,366.03,20595.0,349.665,351.5933,349.5499,351.1424,20595.0
2022-05-19 13:30:00,365.96,366.99,365.59,366.99,23572.0,351.0752,352.0633,350.7203,352.0633,23572.0
2022-05-19 13:40:00,366.96,366.96,363.97,364.12,26296.0,352.0346,352.0346,349.1662,349.3101,26296.0
2022-05-19 13:50:00,364.22,368.93,364.08,368.4,25669.0,349.406,353.9244,349.2717,353.416,25669.0
2022-05-19 14:00:00,368.35,368.35,366.18,367.17,18091.0,353.368,353.368,351.2863,352.236,18091.0
2022-05-19 14:10:00,367.36,367.78,365.97,365.98,16077.0,352.4183,352.8212,351.0848,351.0944,16077.0
2022-05-19 14:20:00,365.89,366.84,365.66,366.38,22672.0,351.0081,351.9194,350.7874,351.4782,22672.0
2022-05-19 14:30:00,366.11,367.4,365.87,366.52,20288.0,351.2191,352.4567,350.9889,351.6125,20288.0
2022-05-19 14:40:00,366.49,367.25,365.4,367.23,19428.0,351.5837,352.3128,350.538,352.2936,19428.0
2022-05-19 14:50:00,367.37,370.45,367.2,367.83,57967.0,352.4279,355.3826,352.2648,352.8692,57967.0
2022-05-19 15:00:00,368.09,369.79,367.66,368.04,24369.0,353.1186,354.7495,352.7061,353.0706,24369.0
2022-05-19 15:10:00,367.63,367.96,365.9,366.57,19740.0,352.6773,352.9939,351.0177,351.6604,19740.0
2022-05-19 15:20:00,366.31,366.56,365.13,365.51,17644.0,351.411,351.6508,350.279,350.6435,17644.0
2022-05-19 15:30:00,365.34,366.08,363.7,363.81,60124.0,350.4805,351.1904,348.9072,349.0127,60124.0
2022-05-19 15:40:00,363.88,365.65,363.36,363.94,78525.0,349.0798,350.7779,348.581,349.1374,78525.0
2022-05-19 15:50:00,364.05,365.34,363.0,363.75,122534.0,349.2429,350.4805,348.2356,348.9551,122534.0
2022-05-20 09:30:00,339.63,344.37,334.63,336.23,504576.0,325.8162,330.3634,321.0195,322.5545,504576.0
2022-05-20 09:40:00,336.0,338.69,332.42,334.7,290647.0,322.3338,324.9144,318.8994,321.0867,290647.0
2022-05-20 09:50:00,334.68,335.04,328.45,328.84,242875.0,321.0675,321.4129,315.0909,315.465,242875.0
2022-05-20 10:00:00,328.84,329.5,325.0,326.27,202970.0,315.465,316.0982,311.7812,312.9996,202970.0
2022-05-20 10:10:00,326.09,330.11,324.9,329.88,189317.0,312.8269,316.6834,311.6853,316.4627,189317.0
2022-05-20 10:20:00,329.84,331.75,327.37,328.01,315340.0,316.4244,318.2567,314.0548,314.6688,315340.0
2022-05-20 10:30:00,328.1,329.03,323.33,325.73,254325.0,314.7551,315.6473,310.1791,312.4815,254325.0
2022-05-20 10:40:00,325.79,325.95,323.74,324.81,184791.0,312.5391,312.6926,310.5725,311.5989,184791.0
2022-05-20 10:50:00,324.82,325.2,321.62,321.82,197660.0,311.6085,311.9731,308.5387,308.7306,197660.0
2022-05-20 11:00:00,321.96,322.23,320.5,320.77,95964.0,308.8649,309.1239,307.4642,307.7233,95964.0
2022-05-20 11:10:00,320.78,321.48,319.52,319.95,92996.0,307.7329,308.4044,306.5241,306.9366,92996.0
2022-05-20 11:20:00,320.08,322.99,319.97,322.05,136011.0,307.0613,309.853,306.9558,308.9512,136011.0
2022-05-20 11:30:00,322.07,323.24,320.5,321.63,82965.0,308.9704,310.0928,307.4642,308.5483,82965.0
2022-05-20 11:40:00,321.49,322.86,321.45,322.19,65899.0,308.414,309.7283,308.3756,309.0855,65899.0
2022-05-20 11:50:00,322.28,323.45,321.29,322.14,76482.0,309.1718,310.2943,308.2221,309.0375,76482.0
2022-05-20 12:00:00,321.89,322.43,320.5,320.58,80299.0,308.7977,309.3157,307.4642,307.541,80299.0
2022-05-20 12:10:00,320.6,322.28,319.56,320.53,98757.0,307.5602,309.1718,306.5625,307.493,98757.0
2022-05-20 12:20:00,320.52,320.62,318.0,318.66,124839.0,307.4834,307.5794,305.0659,305.6991,124839.0
2022-05-20 12:30:00,318.79,319.2,317.07,317.99,80502.0,305.8238,306.2171,304.1738,305.0563,80502.0
2022-05-20 12:40:00,317.81,318.04,314.94,315.74,97293.0,304.8837,305.1043,302.1304,302.8978,97293.0
2022-05-20 12:50:00,315.69,316.03,313.21,315.46,94863.0,302.8499,303.1761,300.4708,302.6292,94863.0
2022-05-20 13:00:00,315.45,316.09,314.07,315.21,93756.0,302.6196,303.2336,301.2958,302.3894,93756.0
2022-05-20 13:10:00,315.37,315.46,313.13,314.09,85272.0,302.5429,302.6292,300.394,301.315,85272.0
2022-05-20 13:20:00,313.75,314.35,312.23,312.98,76465.0,300.9888,301.5644,299.5306,300.2501,76465.0
2022-05-20 13:30:00,313.01,315.25,312.67,313.68,116343.0,300.2789,302.4278,299.9527,300.9216,116343.0
2022-05-20 13:40:00,313.68,315.49,313.25,314.6,100563.0,300.9216,302.658,300.5091,301.8042,100563.0
2022-05-20 13:50:00,314.4,314.61,313.0,314.42,76237.0,301.6124,301.8138,300.2693,301.6315,76237.0
2022-05-20 14:00:00,314.36,315.07,311.13,311.23,129846.0,301.574,302.2551,298.4754,298.5713,129846.0
2022-05-20 14:10:00,311.5,313.0,309.1,309.54,130211.0,298.8303,300.2693,296.5279,296.95,130211.0
2022-05-20 14:20:00,309.82,310.3,307.64,309.68,92683.0,297.2186,297.6791,295.1273,297.0843,92683.0
2022-05-20 14:30:00,309.63,310.45,308.31,309.9,68766.0,297.0364,297.823,295.7701,297.2954,68766.0
2022-05-20 14:40:00,309.73,311.0,308.78,309.83,66085.0,297.1323,298.3506,296.2209,297.2282,66085.0
2022-05-20 14:50:00,309.9,312.21,309.03,309.25,115975.0,297.2954,299.5114,296.4608,296.6718,115975.0
2022-05-20 15:00:00,309.4,311.0,309.0,310.01,87780.0,296.8157,298.3506,296.432,297.4009,87780.0
2022-05-20 15:10:00,310.02,310.99,308.73,310.63,86667.0,297.4105,298.341,296.173,297.9957,86667.0
2022-05-20 15:20:00,310.56,311.38,309.8,310.55,136901.0,297.9285,298.7152,297.1994,297.9189,136901.0
2022-05-20 15:30:00,310.5,314.5,310.38,314.02,216265.0,297.871,301.7083,297.7559,301.2478,216265.0
2022-05-20 15:40:00,313.74,316.45,312.65,312.86,210945.0,300.9792,303.579,299.9335,300.135,210945.0
2022-05-20 15:50:00,312.9,314.43,311.51,313.0,429924.0,300.1734,301.6411,298.8399,300.2693,429924.0
2022-05-23 09:30:00,316.95,320.45,316.18,318.13,262724.0,304.0586,307.4163,303.32,305.1906,262724.0
2022-05-23 09:40:00,318.23,325.31,318.23,325.31,180017.0,305.2866,312.0786,305.2866,312.0786,180017.0
2022-05-23 09:50:00,325.27,329.71,324.92,329.11,133353.0,312.0402,316.2996,311.7045,315.724,133353.0
2022-05-23 10:00:00,329.12,330.96,326.55,330.96,177808.0,315.7336,317.4988,313.2682,317.4988,177808.0
2022-05-23 10:10:00,330.97,331.7,329.27,329.67,89097.0,317.5084,318.2087,315.8775,316.2613,89097.0
2022-05-23 10:20:00,329.5,330.33,328.22,329.99,78756.0,316.0982,316.8944,314.8702,316.5683,78756.0
2022-05-23 10:30:00,330.15,333.48,328.99,333.24,87679.0,316.7217,319.9163,315.6089,319.6861,87679.0
2022-05-23 10:40:00,333.41,334.88,332.69,333.44,79937.0,319.8492,321.2594,319.1584,319.8779,79937.0
2022-05-23 10:50:00,333.33,333.66,331.51,333.56,82693.0,319.7724,320.089,318.0264,319.9931,82693.0
2022-05-23 11:00:00,333.75,335.99,333.45,335.05,77661.0,320.1753,322.3242,319.8875,321.4225,77661.0
2022-05-23 11:10:00,335.13,336.92,334.6,335.77,74234.0,321.4992,323.2164,320.9908,322.1132,74234.0
2022-05-23 11:20:00,335.78,337.27,334.63,334.74,64455.0,322.1228,323.5522,321.0195,321.1251,64455.0
2022-05-23 11:30:00,334.75,334.87,330.21,332.73,115338.0,321.1347,321.2498,316.7793,319.1968,115338.0
2022-05-23 11:40:00,332.84,334.25,331.16,331.58,66377.0,319.3023,320.655,317.6907,318.0936,66377.0
2022-05-23 11:50:00,331.64,334.72,331.53,334.44,38243.0,318.1511,321.1059,318.0456,320.8373,38243.0
2022-05-23 12:00:00,334.42,336.23,333.84,334.9,51035.0,320.8181,322.5545,320.2617,321.2786,51035.0
2022-05-23 12:10:00,334.9,335.56,334.45,334.71,34779.0,321.2786,321.9117,320.8469,321.0963,34779.0
2022-05-23 12:20:00,334.68,334.76,333.74,334.59,27011.0,321.0675,321.1442,320.1657,320.9812,27011.0
2022-05-23 12:30:00,334.55,336.79,334.39,336.57,34077.0,320.9428,323.0917,320.7893,322.8806,34077.0
2022-05-23 12:40:00,336.6,337.27,335.43,335.43,60882.0,322.9094,323.5522,321.787,321.787,60882.0
2022-05-23 12:50:00,335.64,335.66,334.43,335.39,29611.0,321.9885,322.0076,320.8277,321.7486,29611.0
2022-05-23 13:00:00,335.4,335.82,334.25,334.73,22152.0,321.7582,322.1611,320.655,321.1155,22152.0
2022-05-23 13:10:00,334.69,335.42,333.6,333.8,30380.0,321.0771,321.7774,320.0314,320.2233,30380.0
2022-05-23 13:20:00,333.78,335.13,332.64,334.89,26529.0,320.2041,321.4992,319.1105,321.269,26529.0
2022-05-23 13:30:00,334.88,335.81,334.45,335.47,24976.0,321.2594,322.1515,320.8469,321.8254,24976.0
2022-05-23 13:40:00,335.37,335.85,334.21,334.24,39438.0,321.7294,322.1899,320.6166,320.6454,39438.0
2022-05-23 13:50:00,334.21,334.35,333.62,333.93,32724.0,320.6166,320.7509,320.0506,320.348,32724.0
2022-05-23 14:00:00,334.01,334.38,333.39,334.21,42830.0,320.4248,320.7797,319.83,320.6166,42830.0
2022-05-23 14:10:00,334.12,335.22,334.12,334.97,49407.0,320.5303,321.5855,320.5303,321.3457,49407.0
2022-05-23 14:20:00,335.05,335.58,334.61,334.67,27600.0,321.4225,321.9309,321.0003,321.0579,27600.0
2022-05-23 14:30:00,334.68,335.31,334.33,335.03,23878.0,321.0675,321.6719,320.7317,321.4033,23878.0
2022-05-23 14:40:00,334.91,335.85,334.85,335.24,36834.0,321.2881,322.1899,321.2306,321.6047,36834.0
2022-05-23 14:50:00,335.24,335.34,334.13,334.59,30599.0,321.6047,321.7007,320.5399,320.9812,30599.0
2022-05-23 15:00:00,334.56,335.24,334.45,334.57,33836.0,320.9524,321.6047,320.8469,320.962,33836.0
2022-05-23 15:10:00,334.57,334.58,333.38,334.44,43159.0,320.962,320.9716,319.8204,320.8373,43159.0
2022-05-23 15:20:00,334.46,335.83,333.97,335.27,76613.0,320.8564,322.1707,320.3864,321.6335,76613.0
2022-05-23 15:30:00,335.28,336.55,334.75,334.83,66047.0,321.6431,322.8614,321.1347,321.2114,66047.0
2022-05-23 15:40:00,334.89,335.16,333.73,333.82,87628.0,321.269,321.528,320.1561,320.2425,87628.0
2022-05-23 15:50:00,333.87,335.62,333.3,335.35,184612.0,320.2904,321.9693,319.7436,321.7102,184612.0
2022-05-24 09:30:00,332.32,334.03,329.25,329.62,79960.0,318.8035,320.4439,315.8584,316.2133,79960.0
2022-05-24 09:40:00,329.87,334.99,329.48,334.18,35098.0,316.4531,321.3649,316.079,320.5878,35098.0
2022-05-24 09:50:00,334.03,334.62,332.62,333.23,26975.0,320.4439,321.0099,319.0913,319.6765,26975.0
2022-05-24 10:00:00,333.29,333.42,330.68,332.51,41738.0,319.734,319.8587,317.2302,318.9858,41738.0
2022-05-24 10:10:00,332.51,332.8,328.64,329.53,42972.0,318.9858,319.264,315.2732,316.127,42972.0
2022-05-24 10:20:00,329.67,331.75,329.55,330.98,30844.0,316.2613,318.2567,316.1462,317.518,30844.0
2022-05-24 10:30:00,330.71,330.77,329.04,329.54,43951.0,317.259,317.3165,315.6569,316.1366,43951.0
2022-05-24 10:40:00,329.32,330.32,328.21,329.04,40675.0,315.9255,316.8848,314.8607,315.6569,40675.0
2022-05-24 10:50:00,328.78,329.54,328.5,328.85,17093.0,315.4075,316.1366,315.1389,315.4746,17093.0
2022-05-24 11:00:00,328.89,330.94,328.56,328.65,28174.0,315.513,317.4796,315.1964,315.2828,28174.0
2022-05-24 11:10:00,328.4,328.52,327.2,327.56,18654.0,315.0429,315.158,313.8917,314.2371,18654.0
2022-05-24 11:20:00,327.57,330.15,327.22,330.08,29579.0,314.2467,316.7217,313.9109,316.6546,29579.0
2022-05-24 11:30:00,330.38,330.53,329.61,329.97,17225.0,316.9424,317.0863,316.2037,316.5491,17225.0
2022-05-24 11:40:00,329.78,334.26,329.78,334.26,27788.0,316.3668,320.6646,316.3668,320.6646,27788.0
2022-05-24 11:50:00,334.3,334.73,333.0,333.0,30448.0,320.703,321.1155,319.4558,319.4558,30448.0
2022-05-24 12:00:00,332.97,333.49,332.07,333.49,16237.0,319.4271,319.9259,318.5637,319.9259,16237.0
2022-05-24 12:10:00,333.18,335.24,333.11,333.91,22096.0,319.6285,321.6047,319.5614,320.3288,22096.0
2022-05-24 12:20:00,333.85,334.22,332.76,333.36,13966.0,320.2713,320.6262,319.2256,319.8012,13966.0
2022-05-24 12:30:00,333.61,333.85,332.83,333.03,17485.0,320.041,320.2713,319.2927,319.4846,17485.0
2022-05-24 12:40:00,333.22,333.96,332.6,333.37,12843.0,319.6669,320.3768,319.0721,319.8108,12843.0
2022-05-24 12:50:00,333.73,335.63,333.26,334.55,13405.0,320.1561,321.9789,319.7053,320.9428,13405.0
2022-05-24 13:00:00,334.46,334.49,332.77,332.8,6592.0,320.8564,320.8852,319.2352,319.264,6592.0
2022-05-24 13:10:00,332.78,333.03,332.05,332.67,18124.0,319.2448,319.4846,318.5445,319.1393,18124.0
2022-05-24 13:20:00,332.37,333.13,332.04,333.13,12462.0,318.8515,319.5805,318.5349,319.5805,12462.0
2022-05-24 13:30:00,333.01,333.86,332.34,333.74,13791.0,319.4654,320.2809,318.8227,320.1657,13791.0
2022-05-24 13:40:00,333.77,335.62,333.72,335.0,16942.0,320.1945,321.9693,320.1465,321.3745,16942.0
2022-05-24 13:50:00,334.98,335.63,334.77,335.22,18219.0,321.3553,321.9789,321.1538,321.5855,18219.0
2022-05-24 14:00:00,335.29,335.41,333.62,335.27,18469.0,321.6527,321.7678,320.0506,321.6335,18469.0
2022-05-24 14:10:00,335.42,336.63,334.39,334.64,19017.0,321.7774,322.9382,320.7893,321.0291,19017.0
2022-05-24 14:20:00,334.44,335.76,334.15,335.18,12291.0,320.8373,322.1036,320.5591,321.5472,12291.0
2022-05-24 14:30:00,335.07,336.09,334.8,335.8,12739.0,321.4416,322.4201,321.1826,322.1419,12739.0
2022-05-24 14:40:00,336.02,336.02,334.35,334.67,13552.0,322.353,322.353,320.7509,321.0579,13552.0
2022-05-24 14:50:00,334.63,334.63,333.64,334.08,12033.0,321.0195,321.0195,320.0698,320.4919,12033.0
2022-05-24 15:00:00,334.24,335.95,334.22,335.6,12310.0,320.6454,322.2858,320.6262,321.9501,12310.0
2022-05-24 15:10:00,335.76,336.38,334.86,334.94,20159.0,322.1036,322.6984,321.2402,321.3169,20159.0
2022-05-24 15:20:00,335.01,335.74,334.5,335.58,15518.0,321.3841,322.0844,320.8948,321.9309,15518.0
2022-05-24 15:30:00,335.89,337.09,335.21,336.69,32481.0,322.2283,323.3795,321.5759,322.9957,32481.0
2022-05-24 15:40:00,336.78,337.66,336.26,337.44,42035.0,323.0821,323.9263,322.5832,323.7152,42035.0
2022-05-24 15:50:00,337.79,337.93,335.88,337.01,105016.0,324.051,324.1853,322.2187,323.3027,105016.0
2022-05-25 09:30:00,337.58,341.06,336.75,338.31,82200.0,323.8495,327.188,323.0533,324.5499,82200.0
2022-05-25 09:40:00,338.63,340.27,336.22,337.57,60787.0,324.8568,326.4301,322.5449,323.84,60787.0
2022-05-25 09:50:00,337.75,340.13,336.59,339.25,46230.0,324.0126,326.2958,322.8998,325.4516,46230.0
2022-05-25 10:00:00,339.35,340.0,338.44,339.96,28040.0,325.5476,326.1711,324.6746,326.1327,28040.0
2022-05-25 10:10:00,340.38,342.93,340.05,342.13,45917.0,326.5357,328.9819,326.2191,328.2145,45917.0
2022-05-25 10:20:00,342.21,344.15,341.68,343.57,39218.0,328.2912,330.1523,327.7828,329.5959,39218.0
2022-05-25 10:30:00,343.39,344.09,342.3,343.73,42751.0,329.4232,330.0948,328.3776,329.7494,42751.0
2022-05-25 10:40:00,343.81,343.97,339.72,340.5,54747.0,329.8262,329.9796,325.9025,326.6508,54747.0
2022-05-25 10:50:00,340.69,341.45,340.09,340.44,26337.0,326.8331,327.5621,326.2575,326.5932,26337.0
2022-05-25 11:00:00,340.66,342.08,340.44,341.4,27744.0,326.8043,328.1665,326.5932,327.5142,27744.0
2022-05-25 11:10:00,341.35,341.57,340.63,340.88,22871.0,327.4662,327.6773,326.7755,327.0153,22871.0
2022-05-25 11:20:00,341.0,341.44,340.33,340.84,20888.0,327.1304,327.5525,326.4877,326.977,20888.0
2022-05-25 11:30:00,340.82,340.97,339.5,339.81,24272.0,326.9578,327.1017,325.6915,325.9888,24272.0
2022-05-25 11:40:00,339.63,340.7,339.48,340.23,35468.0,325.8162,326.8426,325.6723,326.3918,35468.0
2022-05-25 11:50:00,340.28,340.28,337.3,337.44,31362.0,326.4397,326.4397,323.5809,323.7152,31362.0
2022-05-25 12:00:00,337.44,338.8,337.27,337.54,16576.0,323.7152,325.0199,323.5522,323.8112,16576.0
2022-05-25 12:10:00,337.45,338.87,337.24,338.7,14446.0,323.7248,325.0871,323.5234,324.924,14446.0
2022-05-25 12:20:00,338.44,338.44,336.74,337.76,19764.0,324.6746,324.6746,323.0437,324.0222,19764.0
2022-05-25 12:30:00,337.82,339.44,337.82,339.04,16778.0,324.0798,325.6339,324.0798,325.2502,16778.0
2022-05-25 12:40:00,339.0,340.38,339.0,340.34,13949.0,325.2118,326.5357,325.2118,326.4973,13949.0
2022-05-25 12:50:00,340.19,340.79,340.15,340.79,11076.0,326.3534,326.929,326.315,326.929,11076.0
2022-05-25 13:00:00,340.64,341.04,339.98,340.83,19910.0,326.7851,327.1688,326.1519,326.9674,19910.0
2022-05-25 13:10:00,340.76,340.88,339.95,340.44,13973.0,326.9002,327.0153,326.1232,326.5932,13973.0
2022-05-25 13:20:00,340.44,340.49,339.57,340.28,9910.0,326.5932,326.6412,325.7586,326.4397,9910.0
2022-05-25 13:30:00,340.11,340.34,339.73,339.95,17579.0,326.2766,326.4973,325.9121,326.1232,17579.0
2022-05-25 13:40:00,339.78,340.12,339.35,339.39,10980.0,325.9601,326.2862,325.5476,325.5859,10980.0
2022-05-25 13:50:00,339.45,339.69,338.96,339.4,12090.0,325.6435,325.8737,325.1734,325.5955,12090.0
2022-05-25 14:00:00,339.29,340.98,337.31,338.48,33212.0,325.49,327.1113,323.5905,324.7129,33212.0
2022-05-25 14:10:00,338.78,340.69,338.68,339.69,15704.0,325.0007,326.8331,324.9048,325.8737,15704.0
2022-05-25 14:20:00,339.88,341.99,339.62,341.75,12476.0,326.056,328.0802,325.8066,327.8499,12476.0
2022-05-25 14:30:00,341.88,343.39,341.87,343.05,21473.0,327.9747,329.4232,327.9651,329.0971,21473.0
2022-05-25 14:40:00,343.11,344.0,342.95,343.37,15336.0,329.1546,330.0084,329.0011,329.404,15336.0
2022-05-25 14:50:00,343.33,343.9,342.86,343.72,16457.0,329.3657,329.9125,328.9148,329.7398,16457.0
2022-05-25 15:00:00,343.7,345.43,343.44,345.4,26054.0,329.7206,331.3803,329.4712,331.3515,26054.0
2022-05-25 15:10:00,345.23,345.54,344.9,345.36,24568.0,331.1884,331.4858,330.8718,331.3131,24568.0
2022-05-25 15:20:00,345.36,345.73,344.81,345.07,37277.0,331.3131,331.6681,330.7855,331.0349,37277.0
2022-05-25 15:30:00,345.08,345.28,344.34,344.66,37845.0,331.0445,331.2364,330.3346,330.6416,37845.0
2022-05-25 15:40:00,344.58,345.07,343.7,343.91,48432.0,330.5648,331.0349,329.7206,329.9221,48432.0
2022-05-25 15:50:00,343.77,344.1,342.85,342.97,115469.0,329.7878,330.1044,328.9052,329.0203,115469.0
2022-05-26 09:30:00,343.46,347.0,343.46,345.47,51959.0,329.4904,332.8864,329.4904,331.4186,51959.0
2022-05-26 09:40:00,345.5,347.37,343.53,343.86,44535.0,331.4474,333.2414,329.5575,329.8741,44535.0
2022-05-26 09:50:00,343.86,344.46,340.4,341.79,53159.0,329.8741,330.4497,326.5548,327.8883,53159.0
2022-05-26 10:00:00,341.63,342.91,340.54,342.0,31387.0,327.7348,328.9628,326.6892,328.0898,31387.0
2022-05-26 10:10:00,342.16,345.72,341.73,345.0,27764.0,328.2433,331.6585,327.8308,330.9678,27764.0
2022-05-26 10:20:00,344.94,346.49,344.46,344.47,19433.0,330.9102,332.3971,330.4497,330.4593,19433.0
2022-05-26 10:30:00,344.49,345.28,344.15,344.73,15302.0,330.4785,331.2364,330.1523,330.7087,15302.0
2022-05-26 10:40:00,345.04,345.41,344.41,344.89,14602.0,331.0061,331.3611,330.4017,330.8622,14602.0
2022-05-26 10:50:00,345.12,345.55,344.42,345.34,11737.0,331.0829,331.4954,330.4113,331.2939,11737.0
2022-05-26 11:00:00,345.55,346.23,344.4,345.41,17371.0,331.4954,332.1477,330.3922,331.3611,17371.0
2022-05-26 11:10:00,345.54,345.58,344.45,345.12,19652.0,331.4858,331.5242,330.4401,331.0829,19652.0
2022-05-26 11:20:00,345.28,345.5,344.96,345.41,11957.0,331.2364,331.4474,330.9294,331.3611,11957.0
2022-05-26 11:30:00,345.37,345.73,344.66,345.31,13986.0,331.3227,331.6681,330.6416,331.2651,13986.0
2022-05-26 11:40:00,345.03,345.42,344.68,345.1,13876.0,330.9965,331.3707,330.6608,331.0637,13876.0
2022-05-26 11:50:00,345.18,345.29,344.49,345.09,17795.0,331.1404,331.246,330.4785,331.0541,17795.0
2022-05-26 12:00:00,345.35,346.15,345.3,345.93,12120.0,331.3035,332.071,331.2555,331.8599,12120.0
2022-05-26 12:10:00,345.73,346.89,345.73,346.41,13127.0,331.6681,332.7809,331.6681,332.3204,13127.0
2022-05-26 12:20:00,346.42,347.0,346.29,346.91,6951.0,332.33,332.8864,332.2053,332.8001,6951.0
2022-05-26 12:30:00,346.78,347.02,346.48,346.52,4676.0,332.6754,332.9056,332.3876,332.4259,4676.0
2022-05-26 12:40:00,346.71,347.17,346.6,347.02,5606.0,332.6082,333.0495,332.5027,332.9056,5606.0
2022-05-26 12:50:00,347.01,348.08,346.97,347.93,12585.0,332.896,333.9225,332.8576,333.7786,12585.0
2022-05-26 13:00:00,348.09,348.39,347.27,347.44,9586.0,333.9321,334.2199,333.1454,333.3085,9586.0
2022-05-26 13:10:00,347.57,347.79,346.83,347.17,8422.0,333.4332,333.6443,332.7233,333.0495,8422.0
2022-05-26 13:20:00,347.32,347.69,346.43,346.52,26801.0,333.1934,333.5483,332.3396,332.4259,26801.0
2022-05-26 13:30:00,346.62,347.23,346.51,346.9,10895.0,332.5219,333.1071,332.4163,332.7905,10895.0
2022-05-26 13:40:00,346.97,347.09,346.44,346.87,6428.0,332.8576,332.9727,332.3492,332.7617,6428.0
2022-05-26 13:50:00,346.92,347.56,346.81,347.52,9128.0,332.8097,333.4236,332.7041,333.3853,9128.0
2022-05-26 14:00:00,347.61,347.89,347.4,347.77,7743.0,333.4716,333.7402,333.2701,333.6251,7743.0
2022-05-26 14:10:00,347.58,348.47,347.57,348.46,6777.0,333.4428,334.2966,333.4332,334.287,6777.0
2022-05-26 14:20:00,348.48,348.89,348.32,348.32,13006.0,334.3062,334.6995,334.1527,334.1527,13006.0
2022-05-26 14:30:00,348.5,348.75,347.23,348.17,11502.0,334.3254,334.5652,333.1071,334.0088,11502.0
2022-05-26 14:40:00,348.0,348.72,347.91,348.14,11520.0,333.8457,334.5364,333.7594,333.98,11520.0
2022-05-26 14:50:00,348.43,348.57,348.15,348.15,9027.0,334.2582,334.3925,333.9896,333.9896,9027.0
2022-05-26 15:00:00,348.0,348.36,347.17,348.31,7262.0,333.8457,334.1911,333.0495,334.1431,7262.0
2022-05-26 15:10:00,348.2,348.3,347.14,347.55,7970.0,334.0376,334.1335,333.0207,333.414,7970.0
2022-05-26 15:20:00,347.4,347.98,347.05,347.71,11347.0,333.2701,333.8265,332.9344,333.5675,11347.0
2022-05-26 15:30:00,347.94,348.24,347.65,348.17,15815.0,333.7882,334.076,333.51,334.0088,15815.0
2022-05-26 15:40:00,348.24,348.8,348.0,348.72,19237.0,334.076,334.6132,333.8457,334.5364,19237.0
2022-05-26 15:50:00,348.78,348.92,347.21,347.65,54776.0,334.594,334.7283,333.0879,333.51,54776.0
2022-05-27 09:30:00,353.89,357.63,352.33,354.6,92645.0,339.4962,343.084,337.9996,340.1773,92645.0
2022-05-27 09:40:00,355.01,357.8,353.88,357.09,42569.0,340.5706,343.2471,339.4866,342.566,42569.0
2022-05-27 09:50:00,357.26,359.3,356.88,357.48,44578.0,342.7291,344.6861,342.3646,342.9402,44578.0
2022-05-27 10:00:00,357.53,358.14,356.02,356.17,47923.0,342.9881,343.5733,341.5395,341.6834,47923.0
2022-05-27 10:10:00,356.29,359.01,356.13,357.86,38997.0,341.7986,344.4079,341.6451,343.3047,38997.0
2022-05-27 10:20:00,357.84,358.53,356.44,356.53,28509.0,343.2855,343.9474,341.9425,342.0288,28509.0
2022-05-27 10:30:00,356.72,357.66,355.11,355.56,26223.0,342.2111,343.1128,340.6665,341.0982,26223.0
2022-05-27 10:40:00,355.29,355.29,353.9,355.11,19946.0,340.8392,340.8392,339.5058,340.6665,19946.0
2022-05-27 10:50:00,355.02,355.76,354.8,355.21,15917.0,340.5802,341.2901,340.3692,340.7625,15917.0
2022-05-27 11:00:00,355.07,355.47,354.36,355.06,17390.0,340.6282,341.0119,339.9471,340.6186,17390.0
2022-05-27 11:10:00,355.17,356.58,354.85,355.51,18508.0,340.7241,342.0768,340.4171,341.0503,18508.0
2022-05-27 11:20:00,355.33,356.61,355.14,356.01,23057.0,340.8776,342.1055,340.6953,341.5299,23057.0
2022-05-27 11:30:00,356.17,356.76,355.92,356.33,12887.0,341.6834,342.2494,341.4436,341.8369,12887.0
2022-05-27 11:40:00,356.31,357.49,356.13,356.83,17088.0,341.8177,342.9497,341.6451,342.3166,17088.0
2022-05-27 11:50:00,356.66,356.87,356.44,356.87,9946.0,342.1535,342.355,341.9425,342.355,9946.0
2022-05-27 12:00:00,356.95,357.68,356.91,357.41,24784.0,342.4317,343.132,342.3933,342.873,24784.0
2022-05-27 12:10:00,357.43,358.34,356.65,357.05,16019.0,342.8922,343.7652,342.1439,342.5276,16019.0
2022-05-27 12:20:00,356.94,357.16,356.09,356.9,53098.0,342.4221,342.6332,341.6067,342.3837,53098.0
2022-05-27 12:30:00,356.92,357.71,356.74,357.59,13103.0,342.4029,343.1608,342.2302,343.0457,13103.0
2022-05-27 12:40:00,357.46,357.75,356.99,357.55,10965.0,342.921,343.1992,342.4701,343.0073,10965.0
2022-05-27 12:50:00,357.68,357.72,357.03,357.09,10471.0,343.132,343.1704,342.5085,342.566,10471.0
2022-05-27 13:00:00,357.17,357.49,356.9,357.18,18989.0,342.6428,342.9497,342.3837,342.6524,18989.0
2022-05-27 13:10:00,357.3,357.33,356.94,357.25,7503.0,342.7675,342.7963,342.4221,342.7195,7503.0
2022-05-27 13:20:00,357.25,357.34,356.03,356.41,32230.0,342.7195,342.8058,341.5491,341.9137,32230.0
2022-05-27 13:30:00,356.36,356.84,356.22,356.52,8907.0,341.8657,342.3262,341.7314,342.0192,8907.0
2022-05-27 13:40:00,356.49,356.9,356.22,356.9,11125.0,341.9904,342.3837,341.7314,342.3837,11125.0
2022-05-27 13:50:00,356.94,357.33,356.69,357.02,11337.0,342.4221,342.7963,342.1823,342.4989,11337.0
2022-05-27 14:00:00,357.11,358.22,357.05,358.2,10474.0,342.5852,343.6501,342.5276,343.6309,10474.0
2022-05-27 14:10:00,358.17,358.89,358.08,358.46,18678.0,343.6021,344.2928,343.5157,343.8803,18678.0
2022-05-27 14:20:00,358.56,358.74,358.02,358.1,11876.0,343.9762,344.1489,343.4582,343.5349,11876.0
2022-05-27 14:30:00,358.15,358.53,357.89,358.16,13164.0,343.5829,343.9474,343.3335,343.5925,13164.0
2022-05-27 14:40:00,358.22,358.85,357.95,358.85,10227.0,343.6501,344.2544,343.391,344.2544,10227.0
2022-05-27 14:50:00,358.82,359.77,358.71,359.62,19452.0,344.2256,345.137,344.1201,344.9931,19452.0
2022-05-27 15:00:00,359.67,360.22,359.64,359.98,39035.0,345.0411,345.5687,345.0123,345.3385,39035.0
2022-05-27 15:10:00,359.98,360.49,359.92,360.31,26255.0,345.3385,345.8277,345.2809,345.655,26255.0
2022-05-27 15:20:00,360.38,360.64,359.97,359.97,23679.0,345.7222,345.9716,345.3289,345.3289,23679.0
2022-05-27 15:30:00,360.0,360.27,359.12,359.91,63585.0,345.3577,345.6167,344.5134,345.2713,63585.0
2022-05-27 15:40:00,359.83,360.25,359.54,359.89,55960.0,345.1946,345.5975,344.9164,345.2521,55960.0
2022-05-27 15:50:00,359.96,360.88,359.3,360.88,145127.0,345.3193,346.2019,344.6861,346.2019,145127.0
2022-05-31 09:30:00,358.3,361.69,356.36,356.72,74873.0,343.7268,346.9789,341.8657,342.2111,74873.0
2022-05-31 09:40:00,356.97,357.29,354.78,355.88,51357.0,342.4509,342.7579,340.35,341.4052,51357.0
2022-05-31 09:50:00,355.89,359.56,355.89,358.13,19647.0,341.4148,344.9356,341.4148,343.5637,19647.0
2022-05-31 10:00:00,357.7,358.95,356.7,357.95,28317.0,343.1512,344.3504,342.1919,343.391,28317.0
2022-05-31 10:10:00,357.88,360.67,356.23,360.37,23352.0,343.3239,346.0004,341.741,345.7126,23352.0
2022-05-31 10:20:00,360.42,362.15,360.19,360.78,25776.0,345.7606,347.4202,345.5399,346.1059,25776.0
2022-05-31 10:30:00,360.91,361.86,359.62,359.98,20029.0,346.2306,347.142,344.9931,345.3385,20029.0
2022-05-31 10:40:00,359.85,360.96,359.8,360.42,12176.0,345.2138,346.2786,345.1658,345.7606,12176.0
2022-05-31 10:50:00,360.54,361.8,360.39,361.45,15539.0,345.8757,347.0844,345.7318,346.7487,15539.0
2022-05-31 11:00:00,361.22,361.63,358.67,359.21,17729.0,346.528,346.9214,344.0817,344.5998,17729.0
2022-05-31 11:10:00,359.03,359.25,356.78,357.63,14059.0,344.4271,344.6382,342.2686,343.084,14059.0
2022-05-31 11:20:00,357.51,359.08,357.47,358.36,27200.0,342.9689,344.4751,342.9306,343.7844,27200.0
2022-05-31 11:30:00,357.72,358.08,356.75,357.78,15490.0,343.1704,343.5157,342.2398,343.2279,15490.0
2022-05-31 11:40:00,357.53,358.17,357.43,358.16,10387.0,342.9881,343.6021,342.8922,343.5925,10387.0
2022-05-31 11:50:00,358.06,359.33,357.95,358.79,9692.0,343.4966,344.7149,343.391,344.1969,9692.0
2022-05-31 12:00:00,358.82,359.55,357.64,357.79,8425.0,344.2256,344.926,343.0936,343.2375,8425.0
2022-05-31 12:10:00,357.83,358.61,357.27,357.68,19045.0,343.2759,344.0242,342.7387,343.132,19045.0
2022-05-31 12:20:00,357.77,358.26,356.76,358.03,17279.0,343.2184,343.6884,342.2494,343.4678,17279.0
2022-05-31 12:30:00,358.0,358.65,357.5,358.49,8907.0,343.439,344.0626,342.9593,343.9091,8907.0
2022-05-31 12:40:00,358.35,358.87,358.16,358.6,12756.0,343.7748,344.2736,343.5925,344.0146,12756.0
2022-05-31 12:50:00,358.73,359.28,357.82,357.82,9950.0,344.1393,344.6669,343.2663,343.2663,9950.0
2022-05-31 13:00:00,357.68,358.3,357.08,358.18,7524.0,343.132,343.7268,342.5564,343.6117,7524.0
2022-05-31 13:10:00,358.31,358.31,356.46,356.46,9326.0,343.7364,343.7364,341.9616,341.9616,9326.0
2022-05-31 13:20:00,356.44,356.76,356.21,356.59,7212.0,341.9425,342.2494,341.7218,342.0863,7212.0
2022-05-31 13:30:00,356.36,358.3,356.2,358.11,17969.0,341.8657,343.7268,341.7122,343.5445,17969.0
2022-05-31 13:40:00,358.31,359.68,358.12,359.18,23900.0,343.7364,345.0507,343.5541,344.571,23900.0
2022-05-31 13:50:00,359.12,360.44,359.11,360.44,12952.0,344.5134,345.7798,344.5039,345.7798,12952.0
2022-05-31 14:00:00,360.25,360.26,358.28,358.5,14676.0,345.5975,345.6071,343.7076,343.9187,14676.0
2022-05-31 14:10:00,358.5,359.07,358.16,359.07,14735.0,343.9187,344.4655,343.5925,344.4655,14735.0
2022-05-31 14:20:00,359.22,359.28,358.1,358.41,12580.0,344.6094,344.6669,343.5349,343.8323,12580.0
2022-05-31 14:30:00,358.34,360.05,357.97,360.05,15019.0,343.7652,345.4056,343.4102,345.4056,15019.0
2022-05-31 14:40:00,360.1,360.1,357.56,358.26,11263.0,345.4536,345.4536,343.0169,343.6884,11263.0
2022-05-31 14:50:00,358.29,358.32,357.31,357.84,18483.0,343.7172,343.746,342.7771,343.2855,18483.0
2022-05-31 15:00:00,357.84,358.42,356.81,358.26,21943.0,343.2855,343.8419,342.2974,343.6884,21943.0
2022-05-31 15:10:00,358.22,359.76,357.83,358.3,18155.0,343.6501,345.1274,343.2759,343.7268,18155.0
2022-05-31 15:20:00,358.42,359.68,358.29,359.44,16276.0,343.8419,345.0507,343.7172,344.8204,16276.0
2022-05-31 15:30:00,359.39,360.42,359.39,359.87,35495.0,344.7725,345.7606,344.7725,345.2329,35495.0
2022-05-31 15:40:00,359.94,360.04,358.0,358.2,59672.0,345.3001,345.396,343.439,343.6309,59672.0
2022-05-31 15:50:00,358.14,359.97,357.2,357.94,201708.0,343.5733,345.3289,342.6715,343.3814,201708.0
2022-06-01 09:30:00,363.08,363.08,356.95,357.44,57198.0,348.3124,348.3124,342.4317,342.9018,57198.0
2022-06-01 09:40:00,357.24,358.74,355.56,356.92,35743.0,342.7099,344.1489,341.0982,342.4029,35743.0
2022-06-01 09:50:00,356.62,357.43,355.71,356.71,28516.0,342.1151,342.8922,341.2421,342.2015,28516.0
2022-06-01 10:00:00,356.64,356.96,353.53,353.65,26878.0,342.1343,342.4413,339.1508,339.2659,26878.0
2022-06-01 10:10:00,353.53,354.12,351.63,352.12,30869.0,339.1508,339.7168,337.3281,337.7982,30869.0
2022-06-01 10:20:00,352.02,352.9,351.02,351.29,24864.0,337.7022,338.5464,336.7429,337.0019,24864.0
2022-06-01 10:30:00,351.19,353.38,351.09,353.25,20828.0,336.906,339.0069,336.8101,338.8822,20828.0
2022-06-01 10:40:00,353.18,353.48,351.76,352.38,14603.0,338.815,339.1028,337.4528,338.0476,14603.0
2022-06-01 10:50:00,352.47,353.33,351.9,352.36,24220.0,338.1339,338.9589,337.5871,338.0284,24220.0
2022-06-01 11:00:00,352.02,352.3,351.02,351.81,26314.0,337.7022,337.9708,336.7429,337.5008,26314.0
2022-06-01 11:10:00,351.61,352.09,351.07,351.63,14389.0,337.3089,337.7694,336.7909,337.3281,14389.0
2022-06-01 11:20:00,351.63,351.63,349.72,350.84,18213.0,337.3281,337.3281,335.4958,336.5702,18213.0
2022-06-01 11:30:00,351.08,351.67,349.95,350.1,29363.0,336.8005,337.3665,335.7164,335.8603,29363.0
2022-06-01 11:40:00,350.08,351.23,349.72,350.06,20735.0,335.8411,336.9444,335.4958,335.8219,20735.0
2022-06-01 11:50:00,350.25,351.26,349.31,350.78,27644.0,336.0042,336.9731,335.1025,336.5127,27644.0
2022-06-01 12:00:00,350.78,351.14,349.22,349.26,13449.0,336.5127,336.858,335.0161,335.0545,13449.0
2022-06-01 12:10:00,349.3,349.91,348.8,349.75,25182.0,335.0929,335.678,334.6132,335.5246,25182.0
2022-06-01 12:20:00,349.71,350.0,349.01,349.23,13517.0,335.4862,335.7644,334.8147,335.0257,13517.0
2022-06-01 12:30:00,349.19,350.55,349.19,349.63,14279.0,334.9873,336.292,334.9873,335.4094,14279.0
2022-06-01 12:40:00,349.65,350.41,348.97,349.12,11796.0,335.4286,336.1577,334.7763,334.9202,11796.0
2022-06-01 12:50:00,349.29,349.96,348.56,349.64,11364.0,335.0833,335.726,334.383,335.419,11364.0
2022-06-01 13:00:00,349.77,351.4,349.28,351.12,14588.0,335.5437,337.1074,335.0737,336.8388,14588.0
2022-06-01 13:10:00,351.23,351.59,350.0,351.59,13304.0,336.9444,337.2897,335.7644,337.2897,13304.0
2022-06-01 13:20:00,351.61,352.25,351.07,352.03,14098.0,337.3089,337.9229,336.7909,337.7118,14098.0
2022-06-01 13:30:00,352.04,353.08,351.68,352.61,9954.0,337.7214,338.7191,337.3761,338.2682,9954.0
2022-06-01 13:40:00,352.74,353.31,352.48,352.56,19473.0,338.3929,338.9398,338.1435,338.2203,19473.0
2022-06-01 13:50:00,352.74,352.97,351.7,352.17,13020.0,338.3929,338.6136,337.3952,337.8461,13020.0
2022-06-01 14:00:00,351.95,352.89,351.94,352.64,14940.0,337.6351,338.5368,337.6255,338.297,14940.0
2022-06-01 14:10:00,352.65,352.77,351.71,351.73,11205.0,338.3066,338.4217,337.4048,337.424,11205.0
2022-06-01 14:20:00,351.62,353.5,351.2,352.88,15906.0,337.3185,339.122,336.9156,338.5272,15906.0
2022-06-01 14:30:00,353.0,353.28,352.29,352.29,7803.0,338.6424,338.911,337.9612,337.9612,7803.0
2022-06-01 14:40:00,352.47,353.06,352.14,352.79,10430.0,338.1339,338.6999,337.8173,338.4409,10430.0
2022-06-01 14:50:00,352.89,352.92,351.91,352.35,10739.0,338.5368,338.5656,337.5967,338.0188,10739.0
2022-06-01 15:00:00,352.44,352.68,351.73,352.41,14076.0,338.1051,338.3354,337.424,338.0764,14076.0
2022-06-01 15:10:00,352.2,353.5,352.2,353.17,12843.0,337.8749,339.122,337.8749,338.8055,12843.0
2022-06-01 15:20:00,353.16,353.55,352.51,352.76,11460.0,338.7959,339.17,338.1723,338.4121,11460.0
2022-06-01 15:30:00,352.46,353.45,352.25,353.45,23566.0,338.1243,339.0741,337.9229,339.0741,23566.0
2022-06-01 15:40:00,353.46,353.47,352.54,352.78,30428.0,339.0837,339.0933,338.2011,338.4313,30428.0
2022-06-01 15:50:00,352.78,353.17,352.01,352.12,123713.0,338.4313,338.8055,337.6926,337.7982,123713.0
2022-06-02 09:30:00,353.87,358.06,353.0,355.13,55259.0,339.477,343.4966,338.6424,340.6857,55259.0
2022-06-02 09:40:00,355.3,355.38,352.81,354.81,28526.0,340.8488,340.9256,338.4601,340.3787,28526.0
2022-06-02 09:50:00,354.3,354.3,351.01,353.22,17704.0,339.8895,339.8895,336.7333,338.8534,17704.0
2022-06-02 10:00:00,353.04,353.87,352.44,352.66,13429.0,338.6807,339.477,338.1051,338.3162,13429.0
2022-06-02 10:10:00,352.95,354.7,352.51,352.94,12366.0,338.5944,340.2732,338.1723,338.5848,12366.0
2022-06-02 10:20:00,353.34,353.51,351.19,352.05,21767.0,338.9685,339.1316,336.906,337.731,21767.0
2022-06-02 10:30:00,352.25,355.19,352.16,354.75,12119.0,337.9229,340.7433,337.8365,340.3212,12119.0
2022-06-02 10:40:00,355.18,355.64,354.14,354.98,9754.0,340.7337,341.175,339.736,340.5418,9754.0
2022-06-02 10:50:00,355.11,355.11,354.12,355.02,10138.0,340.6665,340.6665,339.7168,340.5802,10138.0
2022-06-02 11:00:00,355.2,356.21,355.15,356.16,17612.0,340.7529,341.7218,340.7049,341.6738,17612.0
2022-06-02 11:10:00,356.25,357.16,356.03,356.2,12583.0,341.7602,342.6332,341.5491,341.7122,12583.0
2022-06-02 11:20:00,356.34,356.9,355.8,356.64,13276.0,341.8465,342.3837,341.3285,342.1343,13276.0
2022-06-02 11:30:00,356.53,356.53,355.43,355.84,10594.0,342.0288,342.0288,340.9735,341.3669,10594.0
2022-06-02 11:40:00,356.24,358.31,356.21,358.13,19913.0,341.7506,343.7364,341.7218,343.5637,19913.0
2022-06-02 11:50:00,358.15,358.41,356.75,357.15,16571.0,343.5829,343.8323,342.2398,342.6236,16571.0
2022-06-02 12:00:00,357.22,358.12,357.22,357.88,18895.0,342.6907,343.5541,342.6907,343.3239,18895.0
2022-06-02 12:10:00,358.25,358.6,358.03,358.46,9898.0,343.6788,344.0146,343.4678,343.8803,9898.0
2022-06-02 12:20:00,358.48,359.73,358.44,359.67,14470.0,343.8995,345.0986,343.8611,345.0411,14470.0
2022-06-02 12:30:00,359.78,360.24,359.44,359.87,17592.0,345.1466,345.5879,344.8204,345.2329,17592.0
2022-06-02 12:40:00,359.98,360.36,359.24,359.31,14506.0,345.3385,345.703,344.6286,344.6957,14506.0
2022-06-02 12:50:00,359.31,360.08,359.31,359.62,8085.0,344.6957,345.4344,344.6957,344.9931,8085.0
2022-06-02 13:00:00,359.68,359.92,359.47,359.62,6429.0,345.0507,345.2809,344.8492,344.9931,6429.0
2022-06-02 13:10:00,359.65,359.79,358.96,359.62,10070.0,345.0219,345.1562,344.36,344.9931,10070.0
2022-06-02 13:20:00,359.73,360.18,359.3,360.0,7393.0,345.0986,345.5303,344.6861,345.3577,7393.0
2022-06-02 13:30:00,360.0,360.44,359.83,359.98,11864.0,345.3577,345.7798,345.1946,345.3385,11864.0
2022-06-02 13:40:00,359.9,360.25,359.4,360.1,7738.0,345.2617,345.5975,344.7821,345.4536,7738.0
2022-06-02 13:50:00,360.12,360.35,358.5,359.25,29863.0,345.4728,345.6934,343.9187,344.6382,29863.0
2022-06-02 14:00:00,358.95,359.68,358.73,359.58,14790.0,344.3504,345.0507,344.1393,344.9547,14790.0
2022-06-02 14:10:00,359.45,360.07,359.05,360.07,10267.0,344.83,345.4248,344.4463,345.4248,10267.0
2022-06-02 14:20:00,359.86,359.87,358.91,359.3,14193.0,345.2233,345.2329,344.312,344.6861,14193.0
2022-06-02 14:30:00,359.52,360.15,359.29,359.98,7666.0,344.8972,345.5016,344.6765,345.3385,7666.0
2022-06-02 14:40:00,360.06,360.09,359.58,359.69,9919.0,345.4152,345.444,344.9547,345.0603,9919.0
2022-06-02 14:50:00,359.75,360.02,359.27,359.29,10328.0,345.1178,345.3768,344.6573,344.6765,10328.0
2022-06-02 15:00:00,359.09,360.06,359.09,359.58,11366.0,344.4847,345.4152,344.4847,344.9547,11366.0
2022-06-02 15:10:00,359.59,359.9,359.55,359.83,4503.0,344.9643,345.2617,344.926,345.1946,4503.0
2022-06-02 15:20:00,359.81,359.84,359.06,359.51,16463.0,345.1754,345.2042,344.4559,344.8876,16463.0
2022-06-02 15:30:00,359.43,360.13,359.21,359.29,20792.0,344.8108,345.4824,344.5998,344.6765,20792.0
2022-06-02 15:40:00,359.27,360.3,359.0,359.9,24451.0,344.6573,345.6455,344.3983,345.2617,24451.0
2022-06-02 15:50:00,360.03,361.41,360.0,361.03,67010.0,345.3864,346.7103,345.3577,346.3458,67010.0
2022-06-03 09:30:00,357.42,360.96,357.02,359.04,50846.0,342.8826,346.2786,342.4989,344.4367,50846.0
2022-06-03 09:40:00,359.75,360.41,357.33,358.56,20089.0,345.1178,345.751,342.7963,343.9762,20089.0
2022-06-03 09:50:00,358.8,361.74,358.1,361.5,16907.0,344.2065,347.0269,343.5349,346.7966,16907.0
2022-06-03 10:00:00,361.41,363.64,360.84,363.05,28752.0,346.7103,348.8496,346.1635,348.2836,28752.0
2022-06-03 10:10:00,363.2,363.3,361.3,361.78,22447.0,348.4275,348.5234,346.6048,347.0653,22447.0
2022-06-03 10:20:00,361.54,361.9,360.01,360.49,24677.0,346.835,347.1804,345.3672,345.8277,24677.0
2022-06-03 10:30:00,360.53,362.31,359.97,360.77,23750.0,345.8661,347.5737,345.3289,346.0963,23750.0
2022-06-03 10:40:00,360.56,360.75,359.26,360.69,17943.0,345.8949,346.0771,344.6478,346.0196,17943.0
2022-06-03 10:50:00,360.73,360.74,359.79,360.23,10079.0,346.058,346.0676,345.1562,345.5783,10079.0
2022-06-03 11:00:00,360.36,360.48,358.76,358.81,11862.0,345.703,345.8181,344.1681,344.2161,11862.0
2022-06-03 11:10:00,358.81,359.03,357.99,359.03,15227.0,344.2161,344.4271,343.4294,344.4271,15227.0
2022-06-03 11:20:00,359.09,359.33,357.81,357.94,9645.0,344.4847,344.7149,343.2567,343.3814,9645.0
2022-06-03 11:30:00,357.93,360.1,357.66,360.1,13146.0,343.3718,345.4536,343.1128,345.4536,13146.0
2022-06-03 11:40:00,360.25,360.41,359.31,359.62,12502.0,345.5975,345.751,344.6957,344.9931,12502.0
2022-06-03 11:50:00,359.3,360.31,358.87,360.29,10469.0,344.6861,345.655,344.2736,345.6359,10469.0
2022-06-03 12:00:00,360.2,361.08,360.04,360.04,8625.0,345.5495,346.3937,345.396,345.396,8625.0
2022-06-03 12:10:00,360.23,360.75,359.77,359.78,8130.0,345.5783,346.0771,345.137,345.1466,8130.0
2022-06-03 12:20:00,359.72,361.25,359.48,361.14,10120.0,345.089,346.5568,344.8588,346.4513,10120.0
2022-06-03 12:30:00,361.08,362.39,360.84,362.39,17648.0,346.3937,347.6504,346.1635,347.6504,17648.0
2022-06-03 12:40:00,362.42,362.58,361.22,361.65,7756.0,347.6792,347.8327,346.528,346.9405,7756.0
2022-06-03 12:50:00,361.25,361.87,361.25,361.83,5114.0,346.5568,347.1516,346.5568,347.1132,5114.0
2022-06-03 13:00:00,361.81,362.73,361.81,362.13,5656.0,347.094,347.9766,347.094,347.401,5656.0
2022-06-03 13:10:00,362.06,362.29,361.0,361.0,14523.0,347.3339,347.5545,346.317,346.317,14523.0
2022-06-03 13:20:00,360.81,361.83,360.81,361.68,5155.0,346.1347,347.1132,346.1347,346.9693,5155.0
2022-06-03 13:30:00,361.25,361.42,360.86,360.86,4894.0,346.5568,346.7199,346.1827,346.1827,4894.0
2022-06-03 13:40:00,360.91,361.01,360.14,360.88,5312.0,346.2306,346.3266,345.492,346.2019,5312.0
2022-06-03 13:50:00,361.01,361.46,360.39,360.4,8784.0,346.3266,346.7583,345.7318,345.7414,8784.0
2022-06-03 14:00:00,360.5,361.02,359.98,360.77,6068.0,345.8373,346.3362,345.3385,346.0963,6068.0
2022-06-03 14:10:00,360.88,361.18,360.72,361.01,5671.0,346.2019,346.4897,346.0484,346.3266,5671.0
2022-06-03 14:20:00,360.72,361.3,360.45,361.3,10808.0,346.0484,346.6048,345.7894,346.6048,10808.0
2022-06-03 14:30:00,361.1,361.4,360.31,360.54,9149.0,346.4129,346.7007,345.655,345.8757,9149.0
2022-06-03 14:40:00,360.31,360.78,360.13,360.78,4580.0,345.655,346.1059,345.4824,346.1059,4580.0
2022-06-03 14:50:00,360.7,361.0,360.5,360.85,6396.0,346.0292,346.317,345.8373,346.1731,6396.0
2022-06-03 15:00:00,360.9,361.2,360.36,360.39,6573.0,346.221,346.5088,345.703,345.7318,6573.0
2022-06-03 15:10:00,360.57,360.58,359.66,359.66,10496.0,345.9045,345.9141,345.0315,345.0315,10496.0
2022-06-03 15:20:00,359.85,360.84,359.85,360.84,10002.0,345.2138,346.1635,345.2138,346.1635,10002.0
2022-06-03 15:30:00,360.96,361.14,360.3,360.65,10124.0,346.2786,346.4513,345.6455,345.9812,10124.0
2022-06-03 15:40:00,360.63,360.73,359.79,360.09,25734.0,345.962,346.058,345.1562,345.444,25734.0
2022-06-03 15:50:00,360.0,361.41,359.69,360.87,62847.0,345.3577,346.7103,345.0603,346.1923,62847.0
2022-06-06 09:30:00,363.17,363.81,360.88,361.82,43146.0,348.3987,349.0127,346.2019,347.1036,43146.0
2022-06-06 09:40:00,362.03,362.89,360.24,360.83,15003.0,347.3051,348.1301,345.5879,346.1539,15003.0
2022-06-06 09:50:00,360.81,360.81,358.58,359.55,19392.0,346.1347,346.1347,343.9954,344.926,19392.0
2022-06-06 10:00:00,359.6,361.42,359.51,361.33,26508.0,344.9739,346.7199,344.8876,346.6336,26508.0
2022-06-06 10:10:00,361.52,361.94,360.6,361.28,19184.0,346.8158,347.2187,345.9333,346.5856,19184.0
2022-06-06 10:20:00,361.19,361.34,360.21,360.54,14464.0,346.4993,346.6432,345.5591,345.8757,14464.0
2022-06-06 10:30:00,360.65,361.97,360.1,361.4,14497.0,345.9812,347.2475,345.4536,346.7007,14497.0
2022-06-06 10:40:00,361.32,363.41,361.23,362.99,11718.0,346.624,348.629,346.5376,348.226,11718.0
2022-06-06 10:50:00,363.06,363.16,361.59,362.3,14306.0,348.2932,348.3891,346.883,347.5641,14306.0
2022-06-06 11:00:00,362.19,362.95,361.79,361.8,20477.0,347.4586,348.1877,347.0748,347.0844,20477.0
2022-06-06 11:10:00,361.82,361.82,360.3,360.54,12713.0,347.1036,347.1036,345.6455,345.8757,12713.0
2022-06-06 11:20:00,360.4,361.02,359.77,360.22,16780.0,345.7414,346.3362,345.137,345.5687,16780.0
2022-06-06 11:30:00,360.24,361.2,360.1,361.04,15223.0,345.5879,346.5088,345.4536,346.3554,15223.0
2022-06-06 11:40:00,361.15,362.67,361.1,362.01,11245.0,346.4609,347.9191,346.4129,347.2859,11245.0
2022-06-06 11:50:00,362.06,362.68,362.06,362.44,6951.0,347.3339,347.9287,347.3339,347.6984,6951.0
2022-06-06 12:00:00,362.33,362.55,360.95,361.4,7621.0,347.5929,347.8039,346.269,346.7007,7621.0
2022-06-06 12:10:00,361.23,361.48,360.22,361.15,11347.0,346.5376,346.7775,345.5687,346.4609,11347.0
2022-06-06 12:20:00,360.82,361.23,360.3,360.3,5299.0,346.1443,346.5376,345.6455,345.6455,5299.0
2022-06-06 12:30:00,360.52,361.12,360.24,361.11,6945.0,345.8565,346.4321,345.5879,346.4225,6945.0
2022-06-06 12:40:00,361.11,361.81,360.91,361.65,7388.0,346.4225,347.094,346.2306,346.9405,7388.0
2022-06-06 12:50:00,361.79,362.27,361.33,362.27,4345.0,347.0748,347.5353,346.6336,347.5353,4345.0
2022-06-06 13:00:00,362.11,362.58,362.01,362.37,7920.0,347.3818,347.8327,347.2859,347.6313,7920.0
2022-06-06 13:10:00,362.43,362.46,361.43,362.04,8129.0,347.6888,347.7176,346.7295,347.3147,8129.0
2022-06-06 13:20:00,361.63,361.86,361.44,361.74,4004.0,346.9214,347.142,346.7391,347.0269,4004.0
2022-06-06 13:30:00,361.84,362.42,361.84,362.28,7363.0,347.1228,347.6792,347.1228,347.5449,7363.0
2022-06-06 13:40:00,362.52,362.93,362.19,362.46,4252.0,347.7752,348.1685,347.4586,347.7176,4252.0
2022-06-06 13:50:00,362.39,363.14,362.39,363.03,4387.0,347.6504,348.3699,347.6504,348.2644,4387.0
2022-06-06 14:00:00,362.88,363.08,362.38,362.65,3946.0,348.1205,348.3124,347.6409,347.8999,3946.0
2022-06-06 14:10:00,362.6,362.61,361.99,362.27,3248.0,347.8519,347.8615,347.2667,347.5353,3248.0
2022-06-06 14:20:00,362.17,362.18,360.34,360.58,8636.0,347.4394,347.449,345.6838,345.9141,8636.0
2022-06-06 14:30:00,360.57,361.24,360.48,360.95,7491.0,345.9045,346.5472,345.8181,346.269,7491.0
2022-06-06 14:40:00,360.98,361.88,360.93,361.54,6371.0,346.2978,347.1612,346.2498,346.835,6371.0
2022-06-06 14:50:00,361.39,362.12,360.99,361.85,6767.0,346.6911,347.3914,346.3074,347.1324,6767.0
2022-06-06 15:00:00,361.81,362.21,361.59,361.82,5103.0,347.094,347.4778,346.883,347.1036,5103.0
2022-06-06 15:10:00,361.6,362.04,361.28,361.28,4986.0,346.8926,347.3147,346.5856,346.5856,4986.0
2022-06-06 15:20:00,361.01,361.99,360.77,361.44,8805.0,346.3266,347.2667,346.0963,346.7391,8805.0
2022-06-06 15:30:00,361.36,361.86,361.14,361.69,14430.0,346.6623,347.142,346.4513,346.9789,14430.0
2022-06-06 15:40:00,361.71,362.58,361.59,362.01,14223.0,346.9981,347.8327,346.883,347.2859,14223.0
2022-06-06 15:50:00,362.05,363.79,362.05,362.91,67132.0,347.3243,348.9935,347.3243,348.1493,67132.0
2022-06-07 09:30:00,360.75,361.56,358.0,360.74,49757.0,346.0771,346.8542,343.439,346.0676,49757.0
2022-06-07 09:40:00,360.39,361.64,359.04,361.04,21596.0,345.7318,346.931,344.4367,346.3554,21596.0
2022-06-07 09:50:00,361.31,364.25,360.93,363.51,34954.0,346.6144,349.4348,346.2498,348.7249,34954.0
2022-06-07 10:00:00,363.95,364.15,362.8,363.38,12569.0,349.147,349.3389,348.0438,348.6002,12569.0
2022-06-07 10:10:00,363.5,363.5,362.01,362.36,13227.0,348.7153,348.7153,347.2859,347.6217,13227.0
2022-06-07 10:20:00,362.59,364.44,362.58,364.33,8431.0,347.8423,349.6171,347.8327,349.5115,8431.0
2022-06-07 10:30:00,364.39,365.76,364.2,365.51,9568.0,349.5691,350.8834,349.3868,350.6435,9568.0
2022-06-07 10:40:00,365.27,365.5,364.62,365.35,9533.0,350.4133,350.634,349.7897,350.4901,9533.0
2022-06-07 10:50:00,365.27,365.62,364.81,365.11,7316.0,350.4133,350.7491,349.972,350.2598,7316.0
2022-06-07 11:00:00,365.2,365.65,364.42,365.2,6780.0,350.3462,350.7779,349.5979,350.3462,6780.0
2022-06-07 11:10:00,365.27,365.6,364.61,364.61,4739.0,350.4133,350.7299,349.7802,349.7802,4739.0
2022-06-07 11:20:00,364.91,365.1,363.75,364.25,13912.0,350.0679,350.2502,348.9551,349.4348,13912.0
2022-06-07 11:30:00,364.59,364.59,363.33,364.12,5882.0,349.761,349.761,348.5522,349.3101,5882.0
2022-06-07 11:40:00,364.05,364.55,363.47,363.58,5800.0,349.2429,349.7226,348.6865,348.792,5800.0
2022-06-07 11:50:00,363.5,363.56,362.69,363.29,7184.0,348.7153,348.7729,347.9382,348.5138,7184.0
2022-06-07 12:00:00,363.03,363.44,362.45,362.58,7603.0,348.2644,348.6577,347.708,347.8327,7603.0
2022-06-07 12:10:00,362.87,363.1,362.08,362.46,6362.0,348.1109,348.3316,347.3531,347.7176,6362.0
2022-06-07 12:20:00,362.34,363.0,362.28,362.81,5860.0,347.6025,348.2356,347.5449,348.0534,5860.0
2022-06-07 12:30:00,362.81,362.83,362.28,362.62,15993.0,348.0534,348.0725,347.5449,347.8711,15993.0
2022-06-07 12:40:00,362.58,363.85,362.49,363.83,39092.0,347.8327,349.0511,347.7464,349.0319,39092.0
2022-06-07 12:50:00,363.94,365.48,363.74,365.24,8049.0,349.1374,350.6148,348.9455,350.3845,8049.0
2022-06-07 13:00:00,365.55,365.55,364.82,365.42,7939.0,350.6819,350.6819,349.9816,350.5572,7939.0
2022-06-07 13:10:00,365.44,366.45,365.35,366.35,12101.0,350.5764,351.5453,350.4901,351.4494,12101.0
2022-06-07 13:20:00,366.37,366.78,366.1,366.1,5287.0,351.4686,351.8619,351.2095,351.2095,5287.0
2022-06-07 13:30:00,366.1,366.25,365.4,365.69,7494.0,351.2095,351.3534,350.538,350.8162,7494.0
2022-06-07 13:40:00,366.15,366.15,365.47,365.56,7421.0,351.2575,351.2575,350.6052,350.6915,7421.0
2022-06-07 13:50:00,365.88,365.96,365.5,365.59,5918.0,350.9985,351.0752,350.634,350.7203,5918.0
2022-06-07 14:00:00,365.42,366.77,365.39,366.77,7201.0,350.5572,351.8523,350.5284,351.8523,7201.0
2022-06-07 14:10:00,366.83,367.69,366.67,367.26,8931.0,351.9099,352.7349,351.7564,352.3224,8931.0
2022-06-07 14:20:00,367.33,367.36,366.5,366.91,9020.0,352.3895,352.4183,351.5933,351.9866,9020.0
2022-06-07 14:30:00,366.97,367.73,366.97,367.51,7306.0,352.0442,352.7733,352.0442,352.5622,7306.0
2022-06-07 14:40:00,367.5,367.51,366.2,366.2,13809.0,352.5526,352.5622,351.3055,351.3055,13809.0
2022-06-07 14:50:00,366.42,367.28,366.42,367.24,7030.0,351.5165,352.3416,351.5165,352.3032,7030.0
2022-06-07 15:00:00,367.08,367.6,367.08,367.33,6444.0,352.1497,352.6485,352.1497,352.3895,6444.0
2022-06-07 15:10:00,367.35,367.45,367.09,367.3,6781.0,352.4087,352.5046,352.1593,352.3607,6781.0
2022-06-07 15:20:00,367.39,367.48,367.05,367.23,8495.0,352.4471,352.5334,352.1209,352.2936,8495.0
2022-06-07 15:30:00,367.22,367.98,367.15,367.95,9250.0,352.284,353.0131,352.2168,352.9843,9250.0
2022-06-07 15:40:00,368.0,368.51,368.0,368.25,13457.0,353.0323,353.5215,353.0323,353.2721,13457.0
2022-06-07 15:50:00,368.0,368.44,367.55,367.62,46729.0,353.0323,353.4544,352.6006,352.6677,46729.0
2022-06-08 09:30:00,360.95,364.29,359.52,362.33,59343.0,346.269,349.4732,344.8972,347.5929,59343.0
2022-06-08 09:40:00,361.86,364.76,361.15,363.99,45003.0,347.142,349.924,346.4609,349.1854,45003.0
2022-06-08 09:50:00,364.05,364.15,362.35,362.35,28249.0,349.2429,349.3389,347.6121,347.6121,28249.0
2022-06-08 10:00:00,362.15,363.18,360.5,361.76,20680.0,347.4202,348.4083,345.8373,347.0461,20680.0
2022-06-08 10:10:00,361.77,361.77,359.52,360.26,21772.0,347.0557,347.0557,344.8972,345.6071,21772.0
2022-06-08 10:20:00,360.43,361.24,360.26,361.14,19053.0,345.7702,346.5472,345.6071,346.4513,19053.0
2022-06-08 10:30:00,360.77,361.62,360.72,361.31,24570.0,346.0963,346.9118,346.0484,346.6144,24570.0
2022-06-08 10:40:00,361.29,361.51,359.25,360.36,21650.0,346.5952,346.8062,344.6382,345.703,21650.0
2022-06-08 10:50:00,360.35,360.7,358.21,359.19,32985.0,345.6934,346.0292,343.6405,344.5806,32985.0
2022-06-08 11:00:00,359.1,359.7,358.6,358.96,17353.0,344.4943,345.0699,344.0146,344.36,17353.0
2022-06-08 11:10:00,359.03,359.43,357.39,358.56,38499.0,344.4271,344.8108,342.8538,343.9762,38499.0
2022-06-08 11:20:00,358.54,358.7,357.04,357.6,31332.0,343.957,344.1105,342.518,343.0553,31332.0
2022-06-08 11:30:00,357.6,358.49,357.45,358.49,33441.0,343.0553,343.9091,342.9114,343.9091,33441.0
2022-06-08 11:40:00,358.56,358.99,357.94,358.3,19380.0,343.9762,344.3887,343.3814,343.7268,19380.0
2022-06-08 11:50:00,358.47,359.01,357.75,358.13,16019.0,343.8899,344.4079,343.1992,343.5637,16019.0
2022-06-08 12:00:00,358.11,358.97,357.7,357.7,14888.0,343.5445,344.3695,343.1512,343.1512,14888.0
2022-06-08 12:10:00,357.7,359.2,357.7,359.13,15915.0,343.1512,344.5902,343.1512,344.523,15915.0
2022-06-08 12:20:00,359.19,359.47,358.56,358.81,10202.0,344.5806,344.8492,343.9762,344.2161,10202.0
2022-06-08 12:30:00,358.75,359.19,357.95,358.03,25166.0,344.1585,344.5806,343.391,343.4678,25166.0
2022-06-08 12:40:00,358.25,358.35,357.06,358.34,35785.0,343.6788,343.7748,342.5372,343.7652,35785.0
2022-06-08 12:50:00,358.36,359.32,357.94,359.21,11132.0,343.7844,344.7053,343.3814,344.5998,11132.0
2022-06-08 13:00:00,359.06,359.26,358.13,358.57,10570.0,344.4559,344.6478,343.5637,343.9858,10570.0
2022-06-08 13:10:00,358.83,360.15,358.66,360.04,19826.0,344.2352,345.5016,344.0722,345.396,19826.0
2022-06-08 13:20:00,359.82,359.82,358.6,358.66,12881.0,345.185,345.185,344.0146,344.0722,12881.0
2022-06-08 13:30:00,358.5,358.58,357.01,357.14,11899.0,343.9187,343.9954,342.4893,342.614,11899.0
2022-06-08 13:40:00,357.32,358.07,357.19,358.06,9841.0,342.7867,343.5062,342.6619,343.4966,9841.0
2022-06-08 13:50:00,358.03,358.15,357.17,357.2,18753.0,343.4678,343.5829,342.6428,342.6715,18753.0
2022-06-08 14:00:00,357.03,357.73,356.68,356.94,14534.0,342.5085,343.18,342.1727,342.4221,14534.0
2022-06-08 14:10:00,356.83,356.83,355.51,355.77,18265.0,342.3166,342.3166,341.0503,341.2997,18265.0
2022-06-08 14:20:00,355.71,355.82,354.11,354.98,15990.0,341.2421,341.3477,339.7072,340.5418,15990.0
2022-06-08 14:30:00,354.78,355.33,354.03,354.85,15938.0,340.35,340.8776,339.6305,340.4171,15938.0
2022-06-08 14:40:00,354.86,355.46,354.56,355.21,20436.0,340.4267,341.0023,340.1389,340.7625,20436.0
2022-06-08 14:50:00,355.22,355.57,354.44,354.5,26270.0,340.7721,341.1078,340.0238,340.0814,26270.0
2022-06-08 15:00:00,354.64,355.21,354.14,354.32,11005.0,340.2157,340.7625,339.736,339.9087,11005.0
2022-06-08 15:10:00,354.36,355.36,354.35,355.36,16580.0,339.9471,340.9064,339.9375,340.9064,16580.0
2022-06-08 15:20:00,355.26,356.26,355.25,355.83,18735.0,340.8104,341.7698,340.8009,341.3573,18735.0
2022-06-08 15:30:00,355.8,356.46,355.49,356.02,22143.0,341.3285,341.9616,341.0311,341.5395,22143.0
2022-06-08 15:40:00,356.03,356.22,355.1,355.21,29535.0,341.5491,341.7314,340.657,340.7625,29535.0
2022-06-08 15:50:00,355.24,355.91,354.2,355.03,153543.0,340.7913,341.434,339.7936,340.5898,153543.0
2022-06-09 09:30:00,351.1,353.68,348.52,348.53,71867.0,336.8196,339.2947,334.3446,334.3542,71867.0
2022-06-09 09:40:00,348.86,350.02,345.93,348.78,49977.0,334.6708,335.7836,331.8599,334.594,49977.0
2022-06-09 09:50:00,348.73,350.33,348.46,350.04,29027.0,334.546,336.081,334.287,335.8028,29027.0
2022-06-09 10:00:00,350.36,350.72,349.01,349.55,19312.0,336.1097,336.4551,334.8147,335.3327,19312.0
2022-06-09 10:10:00,349.37,349.41,347.23,348.87,26303.0,335.16,335.1984,333.1071,334.6803,26303.0
2022-06-09 10:20:00,348.99,350.0,348.72,349.93,21107.0,334.7955,335.7644,334.5364,335.6972,21107.0
2022-06-09 10:30:00,349.93,351.5,349.71,351.42,35588.0,335.6972,337.2034,335.4862,337.1266,35588.0
2022-06-09 10:40:00,351.41,351.8,350.63,351.54,16843.0,337.117,337.4912,336.3688,337.2417,16843.0
2022-06-09 10:50:00,351.65,351.8,349.34,350.6,12725.0,337.3473,337.4912,335.1312,336.34,12725.0
2022-06-09 11:00:00,350.78,350.78,348.16,349.25,18609.0,336.5127,336.5127,333.9992,335.0449,18609.0
2022-06-09 11:10:00,349.46,350.31,349.34,349.55,11225.0,335.2463,336.0618,335.1312,335.3327,11225.0
2022-06-09 11:20:00,349.81,350.88,349.81,350.32,5879.0,335.5821,336.6086,335.5821,336.0714,5879.0
2022-06-09 11:30:00,350.47,350.71,349.82,350.26,10673.0,336.2153,336.4455,335.5917,336.0138,10673.0
2022-06-09 11:40:00,350.51,351.54,350.14,350.2,8012.0,336.2536,337.2417,335.8987,335.9563,8012.0
2022-06-09 11:50:00,349.94,351.22,349.81,351.16,10068.0,335.7068,336.9348,335.5821,336.8772,10068.0
2022-06-09 12:00:00,351.16,351.44,350.36,350.52,6460.0,336.8772,337.1458,336.1097,336.2632,6460.0
2022-06-09 12:10:00,350.56,350.58,349.41,350.16,14077.0,336.3016,336.3208,335.1984,335.9179,14077.0
2022-06-09 12:20:00,350.16,351.06,350.08,350.85,11553.0,335.9179,336.7813,335.8411,336.5798,11553.0
2022-06-09 12:30:00,351.08,351.18,350.42,351.07,6088.0,336.8005,336.8964,336.1673,336.7909,6088.0
2022-06-09 12:40:00,351.35,352.06,351.01,351.42,9999.0,337.0595,337.7406,336.7333,337.1266,9999.0
2022-06-09 12:50:00,351.42,351.78,351.13,351.76,8026.0,337.1266,337.472,336.8484,337.4528,8026.0
2022-06-09 13:00:00,351.77,352.52,351.62,352.04,7794.0,337.4624,338.1819,337.3185,337.7214,7794.0
2022-06-09 13:10:00,351.95,352.26,351.55,351.67,6760.0,337.6351,337.9325,337.2513,337.3665,6760.0
2022-06-09 13:20:00,351.7,351.7,350.88,351.13,9687.0,337.3952,337.3952,336.6086,336.8484,9687.0
2022-06-09 13:30:00,350.93,350.98,350.26,350.57,5292.0,336.6566,336.7045,336.0138,336.3112,5292.0
2022-06-09 13:40:00,350.73,350.8,350.47,350.65,9979.0,336.4647,336.5318,336.2153,336.3879,9979.0
2022-06-09 13:50:00,350.72,351.96,350.71,351.96,5240.0,336.4551,337.6447,336.4455,337.6447,5240.0
2022-06-09 14:00:00,351.66,351.85,350.92,351.18,5325.0,337.3569,337.5391,336.647,336.8964,5325.0
2022-06-09 14:10:00,351.07,351.32,350.69,350.81,12482.0,336.7909,337.0307,336.4263,336.5414,12482.0
2022-06-09 14:20:00,350.95,351.09,350.37,350.88,21062.0,336.6757,336.8101,336.1193,336.6086,21062.0
2022-06-09 14:30:00,350.9,351.0,350.12,350.17,9769.0,336.6278,336.7237,335.8795,335.9275,9769.0
2022-06-09 14:40:00,350.2,350.38,349.73,350.13,31585.0,335.9563,336.1289,335.5054,335.8891,31585.0
2022-06-09 14:50:00,350.08,351.09,349.97,350.39,19087.0,335.8411,336.8101,335.7356,336.1385,19087.0
2022-06-09 15:00:00,350.21,350.52,349.22,349.44,11609.0,335.9658,336.2632,335.0161,335.2272,11609.0
2022-06-09 15:10:00,349.48,350.13,349.04,349.99,18537.0,335.2655,335.8891,334.8434,335.7548,18537.0
2022-06-09 15:20:00,349.96,350.28,348.74,348.75,27129.0,335.726,336.033,334.5556,334.5652,27129.0
2022-06-09 15:30:00,348.68,348.78,347.73,347.73,48582.0,334.4981,334.594,333.5867,333.5867,48582.0
2022-06-09 15:40:00,347.74,347.76,346.06,346.6,39457.0,333.5963,333.6155,331.9846,332.5027,39457.0
2022-06-09 15:50:00,346.45,346.86,345.3,345.33,100617.0,332.3588,332.7521,331.2555,331.2843,100617.0
2022-06-10 09:30:00,336.88,339.55,333.38,339.05,112853.0,323.178,325.7394,319.8204,325.2598,112853.0
2022-06-10 09:40:00,339.69,341.0,337.83,338.77,42445.0,325.8737,327.1304,324.0894,324.9911,42445.0
2022-06-10 09:50:00,339.0,340.82,339.0,340.68,15196.0,325.2118,326.9578,325.2118,326.8235,15196.0
2022-06-10 10:00:00,340.09,340.09,335.42,335.73,26074.0,326.2575,326.2575,321.7774,322.0748,26074.0
2022-06-10 10:10:00,335.73,336.9,335.58,336.04,20207.0,322.0748,323.1972,321.9309,322.3722,20207.0
2022-06-10 10:20:00,336.28,336.92,334.91,335.32,38224.0,322.6024,323.2164,321.2881,321.6815,38224.0
2022-06-10 10:30:00,335.52,338.68,335.22,338.52,17575.0,321.8733,324.9048,321.5855,324.7513,17575.0
2022-06-10 10:40:00,338.35,338.67,337.36,337.78,10641.0,324.5882,324.8952,323.6385,324.0414,10641.0
2022-06-10 10:50:00,337.96,338.35,336.59,336.59,12034.0,324.2141,324.5882,322.8998,322.8998,12034.0
2022-06-10 11:00:00,336.5,336.92,335.8,336.31,14989.0,322.8135,323.2164,322.1419,322.6312,14989.0
2022-06-10 11:10:00,336.33,336.91,335.86,336.59,8682.0,322.6504,323.2068,322.1995,322.8998,8682.0
2022-06-10 11:20:00,336.85,336.99,335.23,335.63,16477.0,323.1492,323.2835,321.5951,321.9789,16477.0
2022-06-10 11:30:00,335.5,335.95,334.92,334.92,19456.0,321.8541,322.2858,321.2977,321.2977,19456.0
2022-06-10 11:40:00,334.75,335.32,334.23,334.23,19912.0,321.1347,321.6815,320.6358,320.6358,19912.0
2022-06-10 11:50:00,334.24,335.46,334.0,335.13,11259.0,320.6454,321.8158,320.4152,321.4992,11259.0
2022-06-10 12:00:00,335.05,336.01,335.05,335.85,22323.0,321.4225,322.3434,321.4225,322.1899,22323.0
2022-06-10 12:10:00,335.76,335.91,334.36,334.75,10130.0,322.1036,322.2475,320.7605,321.1347,10130.0
2022-06-10 12:20:00,334.9,335.33,334.04,334.73,14487.0,321.2786,321.6911,320.4535,321.1155,14487.0
2022-06-10 12:30:00,334.96,335.15,334.24,334.61,16353.0,321.3361,321.5184,320.6454,321.0003,16353.0
2022-06-10 12:40:00,334.69,335.51,334.63,334.96,4536.0,321.0771,321.8637,321.0195,321.3361,4536.0
2022-06-10 12:50:00,334.94,334.94,333.6,334.5,10318.0,321.3169,321.3169,320.0314,320.8948,10318.0
2022-06-10 13:00:00,334.39,334.55,333.45,334.38,9059.0,320.7893,320.9428,319.8875,320.7797,9059.0
2022-06-10 13:10:00,334.6,335.34,334.02,335.34,13167.0,320.9908,321.7007,320.4343,321.7007,13167.0
2022-06-10 13:20:00,335.13,335.93,334.96,335.93,9459.0,321.4992,322.2667,321.3361,322.2667,9459.0
2022-06-10 13:30:00,335.94,336.15,335.06,335.75,7355.0,322.2763,322.4777,321.432,322.094,7355.0
2022-06-10 13:40:00,336.07,336.46,335.7,336.46,5328.0,322.401,322.7751,322.046,322.7751,5328.0
2022-06-10 13:50:00,336.47,336.5,334.87,335.06,25128.0,322.7847,322.8135,321.2498,321.432,25128.0
2022-06-10 14:00:00,335.23,335.23,334.17,334.38,6798.0,321.5951,321.5951,320.5782,320.7797,6798.0
2022-06-10 14:10:00,334.59,335.12,334.09,335.05,9042.0,320.9812,321.4896,320.5015,321.4225,9042.0
2022-06-10 14:20:00,335.39,335.59,334.56,334.7,7498.0,321.7486,321.9405,320.9524,321.0867,7498.0
2022-06-10 14:30:00,335.14,335.62,334.95,335.11,6828.0,321.5088,321.9693,321.3265,321.48,6828.0
2022-06-10 14:40:00,334.84,336.04,334.43,336.04,5566.0,321.221,322.3722,320.8277,322.3722,5566.0
2022-06-10 14:50:00,335.91,336.87,335.71,336.58,6483.0,322.2475,323.1684,322.0556,322.8902,6483.0
2022-06-10 15:00:00,336.73,336.73,335.36,335.79,8420.0,323.0341,323.0341,321.7198,322.1324,8420.0
2022-06-10 15:10:00,335.77,337.13,335.77,336.84,9171.0,322.1132,323.4178,322.1132,323.1396,9171.0
2022-06-10 15:20:00,337.13,338.3,336.56,337.59,16313.0,323.4178,324.5403,322.871,323.8591,16313.0
2022-06-10 15:30:00,337.49,337.56,336.42,337.0,13285.0,323.7632,323.8304,322.7367,323.2931,13285.0
2022-06-10 15:40:00,336.87,337.04,335.47,335.7,27124.0,323.1684,323.3315,321.8254,322.046,27124.0
2022-06-10 15:50:00,335.58,336.73,335.1,335.23,76814.0,321.9309,323.0341,321.4704,321.5951,76814.0
2022-06-13 09:30:00,325.0,328.53,324.0,326.0,87090.0,311.7812,315.1676,310.8219,312.7405,87090.0
2022-06-13 09:40:00,325.81,328.69,324.93,327.04,19716.0,312.5583,315.3211,311.7141,313.7382,19716.0
2022-06-13 09:50:00,327.21,332.72,327.21,332.34,66203.0,313.9013,319.1872,313.9013,318.8227,66203.0
2022-06-13 10:00:00,332.47,333.68,329.95,331.92,82232.0,318.9474,320.1082,316.5299,318.4198,82232.0
2022-06-13 10:10:00,331.92,331.92,325.86,325.86,42251.0,318.4198,318.4198,312.6062,312.6062,42251.0
2022-06-13 10:20:00,325.79,326.84,325.49,326.32,21384.0,312.5391,313.5464,312.2513,313.0475,21384.0
2022-06-13 10:30:00,326.53,326.75,325.16,326.19,24032.0,313.249,313.46,311.9347,312.9228,24032.0
2022-06-13 10:40:00,326.15,326.69,324.21,324.35,18145.0,312.8844,313.4025,311.0233,311.1577,18145.0
2022-06-13 10:50:00,324.31,325.31,323.8,324.62,27168.0,311.1193,312.0786,310.63,311.4167,27168.0
2022-06-13 11:00:00,324.34,324.74,323.61,324.08,15101.0,311.1481,311.5318,310.4478,310.8986,15101.0
2022-06-13 11:10:00,324.1,326.92,324.0,326.9,23664.0,310.9178,313.6231,310.8219,313.6039,23664.0
2022-06-13 11:20:00,326.88,327.33,325.64,326.25,29276.0,313.5847,314.0164,312.3952,312.9804,29276.0
2022-06-13 11:30:00,326.23,327.02,325.12,327.02,26394.0,312.9612,313.7191,311.8963,313.7191,26394.0
2022-06-13 11:40:00,327.5,328.07,326.69,327.79,16867.0,314.1795,314.7263,313.4025,314.4577,16867.0
2022-06-13 11:50:00,327.79,328.23,326.79,327.17,24363.0,314.4577,314.8798,313.4984,313.863,24363.0
2022-06-13 12:00:00,327.02,328.42,326.63,327.7,15445.0,313.7191,315.0621,313.3449,314.3714,15445.0
2022-06-13 12:10:00,327.29,328.66,327.27,327.61,19156.0,313.9781,315.2924,313.9589,314.2851,19156.0
2022-06-13 12:20:00,327.56,327.96,326.84,327.21,21801.0,314.2371,314.6208,313.5464,313.9013,21801.0
2022-06-13 12:30:00,327.07,329.62,326.69,328.89,28941.0,313.767,316.2133,313.4025,315.513,28941.0
2022-06-13 12:40:00,329.36,329.36,327.02,327.45,15227.0,315.9639,315.9639,313.7191,314.1316,15227.0
2022-06-13 12:50:00,327.28,327.82,326.57,326.63,11318.0,313.9685,314.4865,313.2874,313.3449,11318.0
2022-06-13 13:00:00,326.54,326.55,325.28,326.03,16389.0,313.2586,313.2682,312.0498,312.7693,16389.0
2022-06-13 13:10:00,326.05,326.56,325.8,326.56,5671.0,312.7885,313.2778,312.5487,313.2778,5671.0
2022-06-13 13:20:00,326.56,327.23,326.49,326.83,5535.0,313.2778,313.9205,313.2106,313.5368,5535.0
2022-06-13 13:30:00,326.63,327.37,326.1,327.36,11696.0,313.3449,314.0548,312.8365,314.0452,11696.0
2022-06-13 13:40:00,327.46,329.38,327.18,329.0,14164.0,314.1412,315.9831,313.8725,315.6185,14164.0
2022-06-13 13:50:00,329.12,329.56,328.14,328.99,12880.0,315.7336,316.1557,314.7935,315.6089,12880.0
2022-06-13 14:00:00,328.84,328.84,327.02,327.06,8759.0,315.465,315.465,313.7191,313.7574,8759.0
2022-06-13 14:10:00,327.02,327.1,326.29,326.73,14043.0,313.7191,313.7958,313.0187,313.4409,14043.0
2022-06-13 14:20:00,327.04,327.28,326.62,326.9,9987.0,313.7382,313.9685,313.3353,313.6039,9987.0
2022-06-13 14:30:00,326.93,328.13,325.87,327.99,10075.0,313.6327,314.7839,312.6158,314.6496,10075.0
2022-06-13 14:40:00,328.03,328.42,327.44,327.64,7354.0,314.688,315.0621,314.122,314.3138,7354.0
2022-06-13 14:50:00,327.44,327.7,326.03,326.46,8643.0,314.122,314.3714,312.7693,313.1818,8643.0
2022-06-13 15:00:00,326.16,326.87,325.79,326.14,13645.0,312.894,313.5752,312.5391,312.8748,13645.0
2022-06-13 15:10:00,326.05,327.28,325.25,325.89,16907.0,312.7885,313.9685,312.021,312.635,16907.0
2022-06-13 15:20:00,326.0,326.0,324.68,324.68,21467.0,312.7405,312.7405,311.4742,311.4742,21467.0
2022-06-13 15:30:00,324.8,325.62,324.21,324.84,38581.0,311.5894,312.376,311.0233,311.6277,38581.0
2022-06-13 15:40:00,324.8,324.8,323.04,323.28,35797.0,311.5894,311.5894,309.9009,310.1312,35797.0
2022-06-13 15:50:00,323.25,325.57,322.3,324.97,113822.0,310.1024,312.328,309.191,311.7524,113822.0
2022-06-14 09:30:00,326.17,329.26,324.99,326.8,65006.0,312.9036,315.8679,311.7716,313.508,65006.0
2022-06-14 09:40:00,327.12,330.41,326.98,329.01,20329.0,313.815,316.9712,313.6807,315.6281,20329.0
2022-06-14 09:50:00,329.22,330.05,327.76,329.11,21730.0,315.8296,316.6258,314.429,315.724,21730.0
2022-06-14 10:00:00,329.24,330.41,328.34,328.72,12774.0,315.8488,316.9712,314.9854,315.3499,12774.0
2022-06-14 10:10:00,328.34,329.21,326.88,327.66,14580.0,314.9854,315.82,313.5847,314.333,14580.0
2022-06-14 10:20:00,327.61,328.82,326.92,327.3,10027.0,314.2851,315.4458,313.6231,313.9877,10027.0
2022-06-14 10:30:00,327.31,328.63,326.57,326.63,13856.0,313.9973,315.2636,313.2874,313.3449,13856.0
2022-06-14 10:40:00,326.88,327.67,326.04,327.67,18064.0,313.5847,314.3426,312.7789,314.3426,18064.0
2022-06-14 10:50:00,327.73,329.91,327.66,328.38,57742.0,314.4002,316.4915,314.333,315.0237,57742.0
2022-06-14 11:00:00,328.52,329.37,326.77,326.77,16037.0,315.158,315.9735,313.4792,313.4792,16037.0
2022-06-14 11:10:00,326.77,327.24,325.77,326.03,21431.0,313.4792,313.9301,312.5199,312.7693,21431.0
2022-06-14 11:20:00,325.86,326.99,325.14,326.46,12537.0,312.6062,313.6903,311.9155,313.1818,12537.0
2022-06-14 11:30:00,326.44,327.81,325.45,326.97,15137.0,313.1626,314.4769,312.2129,313.6711,15137.0
2022-06-14 11:40:00,327.19,328.19,327.01,327.51,14172.0,313.8821,314.8415,313.7095,314.1891,14172.0
2022-06-14 11:50:00,327.68,328.56,327.36,328.13,14167.0,314.3522,315.1964,314.0452,314.7839,14167.0
2022-06-14 12:00:00,328.0,328.0,325.44,325.52,15251.0,314.6592,314.6592,312.2033,312.2801,15251.0
2022-06-14 12:10:00,325.36,325.83,324.28,325.67,10609.0,312.1266,312.5775,311.0905,312.424,10609.0
2022-06-14 12:20:00,325.93,326.16,324.94,325.36,9036.0,312.6734,312.894,311.7237,312.1266,9036.0
2022-06-14 12:30:00,325.56,325.63,323.74,324.01,19627.0,312.3184,312.3856,310.5725,310.8315,19627.0
2022-06-14 12:40:00,323.98,324.24,323.51,323.91,16827.0,310.8027,311.0521,310.3518,310.7355,16827.0
2022-06-14 12:50:00,323.96,324.16,323.48,323.78,15336.0,310.7835,310.9754,310.323,310.6108,15336.0
2022-06-14 13:00:00,323.96,324.67,323.18,324.67,17317.0,310.7835,311.4646,310.0352,311.4646,17317.0
2022-06-14 13:10:00,324.56,327.16,324.48,327.05,32742.0,311.3591,313.8534,311.2824,313.7478,32742.0
2022-06-14 13:20:00,327.34,327.6,326.74,326.83,10569.0,314.026,314.2755,313.4504,313.5368,10569.0
2022-06-14 13:30:00,326.61,326.94,325.37,325.51,14442.0,313.3257,313.6423,312.1362,312.2705,14442.0
2022-06-14 13:40:00,325.51,325.51,324.26,324.67,10392.0,312.2705,312.2705,311.0713,311.4646,10392.0
2022-06-14 13:50:00,324.42,326.08,324.42,324.99,13725.0,311.2248,312.8173,311.2248,311.7716,13725.0
2022-06-14 14:00:00,325.12,326.7,324.96,326.45,7577.0,311.8963,313.4121,311.7428,313.1722,7577.0
2022-06-14 14:10:00,326.24,326.27,325.31,325.69,8625.0,312.9708,312.9996,312.0786,312.4432,8625.0
2022-06-14 14:20:00,325.51,325.9,325.2,325.53,23233.0,312.2705,312.6446,311.9731,312.2897,23233.0
2022-06-14 14:30:00,325.47,325.92,325.0,325.67,8836.0,312.2321,312.6638,311.7812,312.424,8836.0
2022-06-14 14:40:00,325.65,325.73,324.85,325.15,10240.0,312.4048,312.4815,311.6373,311.9251,10240.0
2022-06-14 14:50:00,325.21,325.7,324.95,325.1,10229.0,311.9827,312.4527,311.7332,311.8771,10229.0
2022-06-14 15:00:00,325.11,325.11,324.33,324.35,10948.0,311.8867,311.8867,311.1385,311.1577,10948.0
2022-06-14 15:10:00,324.4,324.59,322.57,322.88,21618.0,311.2056,311.3879,309.4501,309.7474,21618.0
2022-06-14 15:20:00,323.17,325.21,322.93,324.96,25751.0,310.0256,311.9827,309.7954,311.7428,25751.0
2022-06-14 15:30:00,324.95,326.73,324.92,326.46,23795.0,311.7332,313.4409,311.7045,313.1818,23795.0
2022-06-14 15:40:00,326.56,327.53,326.19,326.54,50615.0,313.2778,314.2083,312.9228,313.2586,50615.0
2022-06-14 15:50:00,326.43,326.82,325.28,326.38,99028.0,313.1531,313.5272,312.0498,313.1051,99028.0
2022-06-15 09:30:00,328.38,328.9,327.24,327.99,36804.0,315.0237,315.5226,313.9301,314.6496,36804.0
2022-06-15 09:40:00,327.74,331.08,327.65,331.08,22102.0,314.4098,317.6139,314.3234,317.6139,22102.0
2022-06-15 09:50:00,331.0,331.44,329.38,329.38,17992.0,317.5372,317.9593,315.9831,315.9831,17992.0
2022-06-15 10:00:00,329.5,330.84,328.95,330.2,15983.0,316.0982,317.3837,315.5706,316.7697,15983.0
2022-06-15 10:10:00,330.34,331.29,330.23,330.63,10869.0,316.904,317.8154,316.7985,317.1822,10869.0
2022-06-15 10:20:00,330.5,331.45,330.5,331.12,10690.0,317.0575,317.9689,317.0575,317.6523,10690.0
2022-06-15 10:30:00,331.36,331.43,328.37,328.56,22168.0,317.8825,317.9497,315.0141,315.1964,22168.0
2022-06-15 10:40:00,328.71,329.28,328.49,329.03,10395.0,315.3403,315.8871,315.1293,315.6473,10395.0
2022-06-15 10:50:00,329.04,329.24,327.52,328.48,10092.0,315.6569,315.8488,314.1987,315.1197,10092.0
2022-06-15 11:00:00,328.67,328.79,328.18,328.49,5565.0,315.3019,315.4171,314.8319,315.1293,5565.0
2022-06-15 11:10:00,328.57,328.63,327.57,327.65,7654.0,315.206,315.2636,314.2467,314.3234,7654.0
2022-06-15 11:20:00,327.6,327.97,326.99,327.8,9894.0,314.2755,314.6304,313.6903,314.4673,9894.0
2022-06-15 11:30:00,327.76,327.99,327.28,327.6,11061.0,314.429,314.6496,313.9685,314.2755,11061.0
2022-06-15 11:40:00,327.8,328.25,327.45,327.94,7204.0,314.4673,314.899,314.1316,314.6016,7204.0
2022-06-15 11:50:00,327.83,328.51,327.83,328.31,5633.0,314.4961,315.1485,314.4961,314.9566,5633.0
2022-06-15 12:00:00,328.44,328.7,327.81,327.81,6939.0,315.0813,315.3307,314.4769,314.4769,6939.0
2022-06-15 12:10:00,328.07,328.66,328.0,328.16,10911.0,314.7263,315.2924,314.6592,314.8127,10911.0
2022-06-15 12:20:00,328.13,328.73,327.91,328.59,7249.0,314.7839,315.3595,314.5729,315.2252,7249.0
2022-06-15 12:30:00,328.59,328.94,328.29,328.47,8515.0,315.2252,315.561,314.9374,315.1101,8515.0
2022-06-15 12:40:00,328.36,328.54,327.6,327.93,7121.0,315.0046,315.1772,314.2755,314.592,7121.0
2022-06-15 12:50:00,328.05,328.05,326.71,327.08,13413.0,314.7072,314.7072,313.4217,313.7766,13413.0
2022-06-15 13:00:00,326.94,328.34,326.89,328.23,15993.0,313.6423,314.9854,313.5943,314.8798,15993.0
2022-06-15 13:10:00,328.24,329.27,328.11,328.86,10339.0,314.8894,315.8775,314.7647,315.4842,10339.0
2022-06-15 13:20:00,328.84,329.8,328.84,329.65,8443.0,315.465,316.386,315.465,316.2421,8443.0
2022-06-15 13:30:00,329.53,329.59,329.1,329.4,8442.0,316.127,316.1845,315.7145,316.0023,8442.0
2022-06-15 13:40:00,329.37,329.88,329.01,329.06,14837.0,315.9735,316.4627,315.6281,315.6761,14837.0
2022-06-15 13:50:00,328.92,330.57,328.3,330.57,9909.0,315.5418,317.1247,314.947,317.1247,9909.0
2022-06-15 14:00:00,328.42,331.6,326.48,327.83,32606.0,315.0621,318.1128,313.201,314.4961,32606.0
2022-06-15 14:10:00,328.03,330.14,327.24,329.2,27410.0,314.688,316.7122,313.9301,315.8104,27410.0
2022-06-15 14:20:00,329.65,330.62,327.9,328.16,19420.0,316.2421,317.1726,314.5633,314.8127,19420.0
2022-06-15 14:30:00,328.15,330.84,325.47,330.71,27597.0,314.8031,317.3837,312.2321,317.259,27597.0
2022-06-15 14:40:00,330.18,335.27,330.14,332.59,48222.0,316.7505,321.6335,316.7122,319.0625,48222.0
2022-06-15 14:50:00,332.82,334.01,330.27,330.79,28064.0,319.2832,320.4248,316.8369,317.3357,28064.0
2022-06-15 15:00:00,331.05,333.18,331.04,332.11,21909.0,317.5851,319.6285,317.5755,318.602,21909.0
2022-06-15 15:10:00,332.3,332.69,329.72,330.18,34793.0,318.7843,319.1584,316.3092,316.7505,34793.0
2022-06-15 15:20:00,330.57,333.62,330.48,333.62,22701.0,317.1247,320.0506,317.0383,320.0506,22701.0
2022-06-15 15:30:00,333.75,334.36,332.18,332.36,36689.0,320.1753,320.7605,318.6692,318.8419,36689.0
2022-06-15 15:40:00,332.38,332.38,330.4,331.37,42063.0,318.861,318.861,316.9616,317.8921,42063.0
2022-06-15 15:50:00,331.01,331.3,329.83,330.4,91428.0,317.5468,317.825,316.4148,316.9616,91428.0
2022-06-16 09:30:00,322.54,323.89,320.22,321.24,51797.0,309.4213,310.7164,307.1956,308.1741,51797.0
2022-06-16 09:40:00,321.09,322.18,320.6,321.44,15871.0,308.0302,309.0759,307.5602,308.366,15871.0
2022-06-16 09:50:00,321.12,321.93,320.41,320.75,22851.0,308.059,308.8361,307.3779,307.7041,22851.0
2022-06-16 10:00:00,320.75,320.96,318.2,318.9,16970.0,307.7041,307.9055,305.2578,305.9293,16970.0
2022-06-16 10:10:00,318.84,319.41,317.33,318.92,11637.0,305.8718,306.4186,304.4232,305.9485,11637.0
2022-06-16 10:20:00,319.02,320.89,319.0,320.75,14604.0,306.0444,307.8384,306.0253,307.7041,14604.0
2022-06-16 10:30:00,320.81,320.99,318.79,318.8,12332.0,307.7616,307.9343,305.8238,305.8334,12332.0
2022-06-16 10:40:00,318.58,319.05,316.89,317.0,18127.0,305.6223,306.0732,304.0011,304.1066,18127.0
2022-06-16 10:50:00,317.07,317.61,316.36,316.36,25250.0,304.1738,304.6918,303.4926,303.4926,25250.0
2022-06-16 11:00:00,316.39,317.89,316.24,316.74,28262.0,303.5214,304.9604,303.3775,303.8572,28262.0
2022-06-16 11:10:00,316.74,318.88,316.74,318.04,14838.0,303.8572,305.9101,303.8572,305.1043,14838.0
2022-06-16 11:20:00,318.0,319.32,317.74,318.82,23219.0,305.0659,306.3322,304.8165,305.8526,23219.0
2022-06-16 11:30:00,318.85,319.01,317.73,318.78,19622.0,305.8814,306.0348,304.8069,305.8142,19622.0
2022-06-16 11:40:00,318.35,318.44,317.21,317.63,16342.0,305.4017,305.488,304.3081,304.711,16342.0
2022-06-16 11:50:00,317.63,318.34,317.63,318.33,5750.0,304.711,305.3921,304.711,305.3825,5750.0
2022-06-16 12:00:00,318.46,318.56,317.05,317.2,11923.0,305.5072,305.6032,304.1546,304.2985,11923.0
2022-06-16 12:10:00,317.23,318.14,317.08,317.74,9505.0,304.3272,305.2002,304.1833,304.8165,9505.0
2022-06-16 12:20:00,317.56,318.0,316.4,317.66,41411.0,304.6438,305.0659,303.531,304.7398,41411.0
2022-06-16 12:30:00,317.46,317.95,316.63,317.02,12568.0,304.5479,305.018,303.7517,304.1258,12568.0
2022-06-16 12:40:00,316.88,317.96,316.49,317.78,10157.0,303.9915,305.0276,303.6173,304.8549,10157.0
2022-06-16 12:50:00,317.68,318.0,317.33,317.82,8948.0,304.7589,305.0659,304.4232,304.8932,8948.0
2022-06-16 13:00:00,318.02,318.41,317.12,317.83,32219.0,305.0851,305.4593,304.2217,304.9028,32219.0
2022-06-16 13:10:00,317.8,318.1,317.45,317.45,25495.0,304.8741,305.1619,304.5383,304.5383,25495.0
2022-06-16 13:20:00,317.31,318.07,316.25,317.8,18530.0,304.404,305.1331,303.3871,304.8741,18530.0
2022-06-16 13:30:00,317.49,317.91,316.98,317.56,11659.0,304.5767,304.9796,304.0874,304.6438,11659.0
2022-06-16 13:40:00,317.71,317.71,316.3,316.44,8779.0,304.7877,304.7877,303.4351,303.5694,8779.0
2022-06-16 13:50:00,316.46,316.68,315.69,315.77,21561.0,303.5886,303.7996,302.8499,302.9266,21561.0
2022-06-16 14:00:00,315.58,316.25,315.41,315.64,13440.0,302.7444,303.3871,302.5813,302.8019,13440.0
2022-06-16 14:10:00,315.89,316.26,315.65,316.06,8526.0,303.0417,303.3967,302.8115,303.2048,8526.0
2022-06-16 14:20:00,316.08,316.29,315.0,315.48,15471.0,303.224,303.4255,302.1879,302.6484,15471.0
2022-06-16 14:30:00,315.43,316.03,315.15,315.8,8662.0,302.6005,303.1761,302.3318,302.9554,8662.0
2022-06-16 14:40:00,315.96,316.9,314.76,314.87,32922.0,303.1089,304.0107,301.9577,302.0632,32922.0
2022-06-16 14:50:00,314.97,315.55,314.64,314.95,29529.0,302.1592,302.7156,301.8426,302.14,29529.0
2022-06-16 15:00:00,314.9,317.51,314.84,317.51,18746.0,302.092,304.5959,302.0345,304.5959,18746.0
2022-06-16 15:10:00,317.53,318.17,316.39,317.59,21639.0,304.615,305.229,303.5214,304.6726,21639.0
2022-06-16 15:20:00,317.74,318.45,316.98,317.85,20732.0,304.8165,305.4976,304.0874,304.922,20732.0
2022-06-16 15:30:00,317.56,318.17,316.31,316.85,35408.0,304.6438,305.229,303.4447,303.9627,35408.0
2022-06-16 15:40:00,316.94,317.66,315.22,315.56,36991.0,304.049,304.7398,302.399,302.7252,36991.0
2022-06-16 15:50:00,315.71,317.93,315.6,317.62,119844.0,302.8691,304.9988,302.7635,304.7014,119844.0
2022-06-17 09:30:00,314.73,321.84,314.73,321.06,359305.0,301.9289,308.7497,301.9289,308.0015,359305.0
2022-06-17 09:40:00,321.08,324.5,321.0,322.7,34595.0,308.0207,311.3016,307.9439,309.5748,34595.0
2022-06-17 09:50:00,322.68,325.4,321.62,322.12,25541.0,309.5556,312.1649,308.5387,309.0184,25541.0
2022-06-17 10:00:00,321.96,322.2,320.25,320.98,21482.0,308.8649,309.0951,307.2244,307.9247,21482.0
2022-06-17 10:10:00,321.95,322.12,320.14,320.15,16268.0,308.8553,309.0184,307.1189,307.1285,16268.0
2022-06-17 10:20:00,320.14,320.28,317.4,317.67,32790.0,307.1189,307.2532,304.4903,304.7493,32790.0
2022-06-17 10:30:00,317.88,318.48,316.49,317.25,28722.0,304.9508,305.5264,303.6173,304.3464,28722.0
2022-06-17 10:40:00,317.25,318.77,317.18,317.69,27199.0,304.3464,305.8046,304.2793,304.7685,27199.0
2022-06-17 10:50:00,317.56,318.81,317.11,318.46,14626.0,304.6438,305.843,304.2121,305.5072,14626.0
2022-06-17 11:00:00,318.7,321.25,317.61,321.25,33992.0,305.7375,308.1837,304.6918,308.1837,33992.0
2022-06-17 11:10:00,320.96,321.58,320.2,321.21,18894.0,307.9055,308.5003,307.1764,308.1454,18894.0
2022-06-17 11:20:00,321.15,321.73,319.88,321.39,14438.0,308.0878,308.6442,306.8695,308.318,14438.0
2022-06-17 11:30:00,321.49,322.5,320.73,321.57,8469.0,308.414,309.3829,307.6849,308.4907,8469.0
2022-06-17 11:40:00,321.64,322.01,320.38,321.17,11919.0,308.5579,308.9128,307.3491,308.107,11919.0
2022-06-17 11:50:00,321.5,321.51,320.22,320.81,21244.0,308.4236,308.4332,307.1956,307.7616,21244.0
2022-06-17 12:00:00,320.75,322.06,320.04,321.68,32430.0,307.7041,308.9608,307.023,308.5963,32430.0
2022-06-17 12:10:00,321.9,323.67,321.74,322.61,17199.0,308.8073,310.5053,308.6538,309.4884,17199.0
2022-06-17 12:20:00,322.68,324.1,322.54,323.7,19776.0,309.5556,310.9178,309.4213,310.5341,19776.0
2022-06-17 12:30:00,323.59,323.72,322.59,323.43,16083.0,310.4286,310.5533,309.4692,310.2751,16083.0
2022-06-17 12:40:00,323.32,324.01,322.92,323.89,14302.0,310.1695,310.8315,309.7858,310.7164,14302.0
2022-06-17 12:50:00,323.87,324.0,322.04,322.96,19021.0,310.6972,310.8219,308.9416,309.8242,19021.0
2022-06-17 13:00:00,322.82,325.49,322.42,325.49,16739.0,309.6899,312.2513,309.3062,312.2513,16739.0
2022-06-17 13:10:00,325.22,326.48,325.02,325.76,16917.0,311.9923,313.201,311.8004,312.5103,16917.0
2022-06-17 13:20:00,325.49,325.66,324.16,324.33,7290.0,312.2513,312.4144,310.9754,311.1385,7290.0
2022-06-17 13:30:00,324.41,325.17,324.12,324.94,20462.0,311.2152,311.9443,310.937,311.7237,20462.0
2022-06-17 13:40:00,325.01,325.83,324.21,324.92,15259.0,311.7908,312.5775,311.0233,311.7045,15259.0
2022-06-17 13:50:00,324.92,325.8,324.89,325.5,8011.0,311.7045,312.5487,311.6757,312.2609,8011.0
2022-06-17 14:00:00,325.63,326.13,325.03,325.2,10381.0,312.3856,312.8653,311.81,311.9731,10381.0
2022-06-17 14:10:00,325.12,325.73,324.78,325.55,8303.0,311.8963,312.4815,311.5702,312.3088,8303.0
2022-06-17 14:20:00,325.54,325.98,324.63,324.86,26118.0,312.2993,312.7214,311.4263,311.6469,26118.0
2022-06-17 14:30:00,324.74,325.24,324.1,325.22,18847.0,311.5318,312.0115,310.9178,311.9923,18847.0
2022-06-17 14:40:00,325.38,325.93,324.57,324.62,11636.0,312.1458,312.6734,311.3687,311.4167,11636.0
2022-06-17 14:50:00,324.5,325.48,324.18,324.79,19128.0,311.3016,312.2417,310.9946,311.5798,19128.0
2022-06-17 15:00:00,324.94,325.54,324.18,324.18,21011.0,311.7237,312.2993,310.9946,310.9946,21011.0
2022-06-17 15:10:00,324.07,324.64,322.96,324.12,19541.0,310.889,311.4359,309.8242,310.937,19541.0
2022-06-17 15:20:00,324.1,325.52,324.1,325.28,15397.0,310.9178,312.2801,310.9178,312.0498,15397.0
2022-06-17 15:30:00,325.2,325.43,324.04,324.8,24836.0,311.9731,312.1937,310.8603,311.5894,24836.0
2022-06-17 15:40:00,324.73,324.79,322.89,323.41,26920.0,311.5222,311.5798,309.757,310.2559,26920.0
2022-06-17 15:50:00,323.16,323.72,322.3,322.48,116793.0,310.0161,310.5533,309.191,309.3637,116793.0
2022-06-21 09:30:00,330.9,332.99,327.93,329.19,68995.0,317.4412,319.4462,314.592,315.8008,68995.0
2022-06-21 09:40:00,329.0,331.06,327.85,329.47,21896.0,315.6185,317.5947,314.5153,316.0694,21896.0
2022-06-21 09:50:00,329.58,332.78,329.21,332.54,29220.0,316.1749,319.2448,315.82,319.0145,29220.0
2022-06-21 10:00:00,332.31,332.8,331.49,332.8,25812.0,318.7939,319.264,318.0072,319.264,25812.0
2022-06-21 10:10:00,332.72,332.73,330.9,331.12,18583.0,319.1872,319.1968,317.4412,317.6523,18583.0
2022-06-21 10:20:00,331.12,332.03,330.67,331.07,13171.0,317.6523,318.5253,317.2206,317.6043,13171.0
2022-06-21 10:30:00,331.34,332.74,331.11,332.74,11045.0,317.8633,319.2064,317.6427,319.2064,11045.0
2022-06-21 10:40:00,332.62,333.83,332.38,333.69,16234.0,319.0913,320.2521,318.861,320.1178,16234.0
2022-06-21 10:50:00,333.74,334.81,333.33,334.7,14685.0,320.1657,321.1922,319.7724,321.0867,14685.0
2022-06-21 11:00:00,334.5,334.87,333.44,333.86,15027.0,320.8948,321.2498,319.8779,320.2809,15027.0
2022-06-21 11:10:00,333.82,333.83,332.73,333.08,12413.0,320.2425,320.2521,319.1968,319.5326,12413.0
2022-06-21 11:20:00,333.26,333.35,331.89,332.12,10417.0,319.7053,319.7916,318.391,318.6116,10417.0
2022-06-21 11:30:00,332.28,332.66,330.17,330.69,33105.0,318.7651,319.1297,316.7409,317.2398,33105.0
2022-06-21 11:40:00,330.67,331.73,330.32,331.65,13797.0,317.2206,318.2375,316.8848,318.1607,13797.0
2022-06-21 11:50:00,331.53,331.7,330.44,330.44,9363.0,318.0456,318.2087,317.0,317.0,9363.0
2022-06-21 12:00:00,330.4,331.47,330.11,330.12,13324.0,316.9616,317.9881,316.6834,316.693,13324.0
2022-06-21 12:10:00,330.42,330.65,329.67,330.44,14700.0,316.9808,317.2014,316.2613,317.0,14700.0
2022-06-21 12:20:00,330.49,330.87,330.19,330.74,13760.0,317.0479,317.4125,316.7601,317.2878,13760.0
2022-06-21 12:30:00,330.87,331.25,330.32,331.11,14358.0,317.4125,317.777,316.8848,317.6427,14358.0
2022-06-21 12:40:00,331.2,331.2,330.79,331.12,6966.0,317.729,317.729,317.3357,317.6523,6966.0
2022-06-21 12:50:00,331.23,332.03,330.76,331.93,21694.0,317.7578,318.5253,317.3069,318.4294,21694.0
2022-06-21 13:00:00,332.06,332.24,331.81,332.07,6940.0,318.5541,318.7267,318.3142,318.5637,6940.0
2022-06-21 13:10:00,332.09,332.21,331.36,331.46,7081.0,318.5828,318.698,317.8825,317.9785,7081.0
2022-06-21 13:20:00,331.45,331.45,330.55,330.63,6703.0,317.9689,317.9689,317.1055,317.1822,6703.0
2022-06-21 13:30:00,330.72,331.4,330.72,330.88,6644.0,317.2686,317.9209,317.2686,317.4221,6644.0
2022-06-21 13:40:00,330.97,331.23,330.55,331.05,7502.0,317.5084,317.7578,317.1055,317.5851,7502.0
2022-06-21 13:50:00,331.04,331.49,330.21,330.23,14509.0,317.5755,318.0072,316.7793,316.7985,14509.0
2022-06-21 14:00:00,330.37,330.51,329.84,330.3,12981.0,316.9328,317.0671,316.4244,316.8656,12981.0
2022-06-21 14:10:00,330.4,330.69,329.15,329.52,12564.0,316.9616,317.2398,315.7624,316.1174,12564.0
2022-06-21 14:20:00,329.44,329.87,329.02,329.83,13048.0,316.0406,316.4531,315.6377,316.4148,13048.0
2022-06-21 14:30:00,329.95,330.05,329.31,329.87,17007.0,316.5299,316.6258,315.9159,316.4531,17007.0
2022-06-21 14:40:00,329.68,331.06,329.68,330.77,14383.0,316.2709,317.5947,316.2709,317.3165,14383.0
2022-06-21 14:50:00,330.99,331.52,330.89,331.45,7877.0,317.5276,318.036,317.4317,317.9689,7877.0
2022-06-21 15:00:00,331.39,331.79,331.19,331.73,8439.0,317.9113,318.295,317.7194,318.2375,8439.0
2022-06-21 15:10:00,331.71,331.94,331.27,331.27,14515.0,318.2183,318.4389,317.7962,317.7962,14515.0
2022-06-21 15:20:00,331.4,331.86,331.2,331.65,24357.0,317.9209,318.3622,317.729,318.1607,24357.0
2022-06-21 15:30:00,331.68,331.7,330.21,330.21,25429.0,318.1895,318.2087,316.7793,316.7793,25429.0
2022-06-21 15:40:00,330.19,330.63,330.04,330.39,28337.0,316.7601,317.1822,316.6162,316.952,28337.0
2022-06-21 15:50:00,330.34,330.84,329.0,329.5,99862.0,316.904,317.3837,315.6185,316.0982,99862.0
2022-06-22 09:30:00,321.0,323.86,320.0,323.05,75308.0,307.9439,310.6876,306.9846,309.9105,75308.0
2022-06-22 09:40:00,322.71,322.8,318.91,318.94,34857.0,309.5844,309.6707,305.9389,305.9677,34857.0
2022-06-22 09:50:00,318.9,322.0,317.69,320.16,51259.0,305.9293,308.9032,304.7685,307.1381,51259.0
2022-06-22 10:00:00,320.38,320.86,319.16,320.13,26544.0,307.3491,307.8096,306.1787,307.1093,26544.0
2022-06-22 10:10:00,320.27,322.52,320.16,322.33,22563.0,307.2436,309.4021,307.1381,309.2198,22563.0
2022-06-22 10:20:00,322.32,322.58,321.56,322.28,28329.0,309.2102,309.4596,308.4811,309.1718,28329.0
2022-06-22 10:30:00,322.27,323.62,321.9,323.56,33671.0,309.1623,310.4573,308.8073,310.3998,33671.0
2022-06-22 10:40:00,323.32,323.33,321.64,321.97,17417.0,310.1695,310.1791,308.5579,308.8745,17417.0
2022-06-22 10:50:00,321.98,322.54,321.42,322.0,12149.0,308.884,309.4213,308.3468,308.9032,12149.0
2022-06-22 11:00:00,322.1,322.1,320.36,320.94,13628.0,308.9992,308.9992,307.3299,307.8863,13628.0
2022-06-22 11:10:00,320.93,321.22,320.27,321.07,16304.0,307.8768,308.155,307.2436,308.0111,16304.0
2022-06-22 11:20:00,321.09,322.59,320.92,322.31,13737.0,308.0302,309.4692,307.8672,309.2006,13737.0
2022-06-22 11:30:00,322.31,323.11,321.7,321.94,9448.0,309.2006,309.9681,308.6154,308.8457,9448.0
2022-06-22 11:40:00,322.07,322.07,320.58,321.07,11950.0,308.9704,308.9704,307.541,308.0111,11950.0
2022-06-22 11:50:00,320.98,320.98,319.52,319.65,17910.0,307.9247,307.9247,306.5241,306.6488,17910.0
2022-06-22 12:00:00,319.66,320.6,319.26,319.57,10547.0,306.6584,307.5602,306.2747,306.5721,10547.0
2022-06-22 12:10:00,319.56,319.72,319.04,319.66,20872.0,306.5625,306.716,306.0636,306.6584,20872.0
2022-06-22 12:20:00,319.56,320.35,319.35,319.9,14579.0,306.5625,307.3203,306.361,306.8886,14579.0
2022-06-22 12:30:00,319.88,319.9,319.01,319.12,18776.0,306.8695,306.8886,306.0348,306.1404,18776.0
2022-06-22 12:40:00,319.23,319.85,319.12,319.73,17602.0,306.2459,306.8407,306.1404,306.7256,17602.0
2022-06-22 12:50:00,319.83,319.87,319.12,319.28,8854.0,306.8215,306.8599,306.1404,306.2939,8854.0
2022-06-22 13:00:00,319.37,319.49,318.63,319.26,18730.0,306.3802,306.4953,305.6703,306.2747,18730.0
2022-06-22 13:10:00,319.34,320.42,319.34,320.42,14689.0,306.3514,307.3875,306.3514,307.3875,14689.0
2022-06-22 13:20:00,320.39,321.37,320.39,320.84,13554.0,307.3587,308.2989,307.3587,307.7904,13554.0
2022-06-22 13:30:00,320.77,320.77,319.45,319.99,15548.0,307.7233,307.7233,306.457,306.975,15548.0
2022-06-22 13:40:00,320.05,320.65,319.84,320.55,12618.0,307.0325,307.6081,306.8311,307.5122,12618.0
2022-06-22 13:50:00,320.53,320.73,319.54,319.6,11695.0,307.493,307.6849,306.5433,306.6009,11695.0
2022-06-22 14:00:00,319.71,320.82,319.49,320.67,34039.0,306.7064,307.7712,306.4953,307.6273,34039.0
2022-06-22 14:10:00,320.62,320.62,320.06,320.06,16283.0,307.5794,307.5794,307.0421,307.0421,16283.0
2022-06-22 14:20:00,320.15,320.16,319.37,319.66,14359.0,307.1285,307.1381,306.3802,306.6584,14359.0
2022-06-22 14:30:00,319.74,320.21,319.71,319.98,20691.0,306.7352,307.186,306.7064,306.9654,20691.0
2022-06-22 14:40:00,319.92,320.36,319.64,320.08,23666.0,306.9078,307.3299,306.6392,307.0613,23666.0
2022-06-22 14:50:00,320.09,321.0,320.08,320.85,20273.0,307.0709,307.9439,307.0613,307.8,20273.0
2022-06-22 15:00:00,320.82,320.82,319.75,319.86,11453.0,307.7712,307.7712,306.7447,306.8503,11453.0
2022-06-22 15:10:00,319.82,319.83,319.07,319.14,29704.0,306.8119,306.8215,306.0924,306.1596,29704.0
2022-06-22 15:20:00,319.08,319.44,318.34,318.57,34808.0,306.102,306.4474,305.3921,305.6127,34808.0
2022-06-22 15:30:00,318.49,318.86,318.03,318.4,34766.0,305.536,305.8909,305.0947,305.4497,34766.0
2022-06-22 15:40:00,318.31,318.86,317.67,318.0,40322.0,305.3633,305.8909,304.7493,305.0659,40322.0
2022-06-22 15:50:00,317.86,319.1,317.63,317.8,99470.0,304.9316,306.1212,304.711,304.8741,99470.0
2022-06-23 09:30:00,314.79,317.1,308.13,308.39,123697.0,301.9865,304.2025,295.5974,295.8468,123697.0
2022-06-23 09:40:00,308.54,310.05,305.7,305.7,65915.0,295.9907,297.4393,293.2662,293.2662,65915.0
2022-06-23 09:50:00,305.55,306.17,303.66,304.54,109373.0,293.1223,293.7171,291.3092,292.1534,109373.0
2022-06-23 10:00:00,304.44,305.89,302.8,302.99,63639.0,292.0575,293.4485,290.4842,290.6664,63639.0
2022-06-23 10:10:00,303.09,303.18,300.13,300.25,140243.0,290.7624,290.8487,287.9228,288.0379,140243.0
2022-06-23 10:20:00,300.36,304.74,300.08,304.23,214560.0,288.1434,292.3453,287.8748,291.856,214560.0
2022-06-23 10:30:00,304.69,305.57,302.84,304.68,67445.0,292.2973,293.1415,290.5225,292.2877,67445.0
2022-06-23 10:40:00,305.36,305.83,302.68,303.87,43440.0,292.94,293.3909,290.369,291.5106,43440.0
2022-06-23 10:50:00,304.0,304.53,303.6,304.09,18282.0,291.6354,292.1438,291.2516,291.7217,18282.0
2022-06-23 11:00:00,304.09,304.23,302.81,304.22,31707.0,291.7217,291.856,290.4938,291.8464,31707.0
2022-06-23 11:10:00,304.06,304.06,303.28,303.65,20925.0,291.6929,291.6929,290.9446,291.2996,20925.0
2022-06-23 11:20:00,303.81,304.0,301.39,302.62,48923.0,291.4531,291.6354,289.1315,290.3115,48923.0
2022-06-23 11:30:00,302.62,302.73,300.42,300.73,53168.0,290.3115,290.417,288.201,288.4984,53168.0
2022-06-23 11:40:00,300.66,301.26,299.87,300.01,91270.0,288.4312,289.0068,287.6733,287.8076,91270.0
2022-06-23 11:50:00,300.03,300.49,298.82,299.47,75193.0,287.8268,288.2681,286.666,287.2896,75193.0
2022-06-23 12:00:00,299.59,299.68,297.19,297.81,60104.0,287.4047,287.4911,285.1023,285.6971,60104.0
2022-06-23 12:10:00,298.0,298.32,297.13,298.0,32137.0,285.8794,286.1864,285.0448,285.8794,32137.0
2022-06-23 12:20:00,298.11,298.26,296.42,296.71,53727.0,285.9849,286.1288,284.3637,284.6419,53727.0
2022-06-23 12:30:00,296.63,297.12,295.87,296.65,27731.0,284.5651,285.0352,283.836,284.5843,27731.0
2022-06-23 12:40:00,296.55,299.23,296.55,299.14,68515.0,284.4884,287.0594,284.4884,286.973,68515.0
2022-06-23 12:50:00,299.14,299.4,298.62,299.19,53350.0,286.973,287.2224,286.4742,287.021,53350.0
2022-06-23 13:00:00,299.19,299.93,298.34,299.63,34405.0,287.021,287.7309,286.2056,287.4431,34405.0
2022-06-23 13:10:00,299.62,300.1,298.27,298.57,18626.0,287.4335,287.894,286.1384,286.4262,18626.0
2022-06-23 13:20:00,298.36,299.09,297.65,298.51,25089.0,286.2247,286.9251,285.5436,286.3686,25089.0
2022-06-23 13:30:00,298.59,299.14,297.87,298.69,23233.0,286.4454,286.973,285.7547,286.5413,23233.0
2022-06-23 13:40:00,298.66,299.03,297.62,297.86,17854.0,286.5125,286.8675,285.5148,285.7451,17854.0
2022-06-23 13:50:00,297.87,298.44,297.18,297.25,23674.0,285.7547,286.3015,285.0927,285.1599,23674.0
2022-06-23 14:00:00,297.21,297.23,295.78,296.11,58826.0,285.1215,285.1407,283.7497,284.0663,58826.0
2022-06-23 14:10:00,296.11,296.72,295.69,296.0,73049.0,284.0663,284.6515,283.6633,283.9607,73049.0
2022-06-23 14:20:00,295.98,297.26,295.59,297.26,41462.0,283.9416,285.1695,283.5674,285.1695,41462.0
2022-06-23 14:30:00,297.08,297.77,296.72,297.43,52298.0,284.9968,285.6587,284.6515,285.3326,52298.0
2022-06-23 14:40:00,297.48,297.68,296.34,296.51,38926.0,285.3805,285.5724,284.2869,284.45,38926.0
2022-06-23 14:50:00,296.58,296.73,296.22,296.71,30384.0,284.5171,284.661,284.1718,284.6419,30384.0
2022-06-23 15:00:00,296.68,298.13,296.51,298.08,64248.0,284.6131,286.0041,284.45,285.9561,64248.0
2022-06-23 15:10:00,298.0,298.33,297.54,297.95,57809.0,285.8794,286.196,285.4381,285.8314,57809.0
2022-06-23 15:20:00,297.98,299.06,297.95,298.13,68709.0,285.8602,286.8963,285.8314,286.0041,68709.0
2022-06-23 15:30:00,298.22,299.18,297.86,297.86,74257.0,286.0904,287.0114,285.7451,285.7451,74257.0
2022-06-23 15:40:00,297.86,298.24,297.31,298.24,139651.0,285.7451,286.1096,285.2175,286.1096,139651.0
2022-06-23 15:50:00,298.37,298.37,296.93,297.5,233151.0,286.2343,286.2343,284.8529,285.3997,233151.0
2022-06-24 09:30:00,300.87,304.67,299.35,302.11,140626.0,288.6327,292.2781,287.1745,289.8222,140626.0
2022-06-24 09:40:00,302.5,305.48,302.09,305.38,50120.0,290.1964,293.0552,289.803,292.9592,50120.0
2022-06-24 09:50:00,305.68,306.09,304.25,304.3,38895.0,293.247,293.6403,291.8752,291.9232,38895.0
2022-06-24 10:00:00,304.77,309.32,304.6,308.3,70751.0,292.374,296.739,292.2109,295.7605,70751.0
2022-06-24 10:10:00,308.19,309.61,307.08,309.58,41342.0,295.6549,297.0172,294.5901,296.9884,41342.0
2022-06-24 10:20:00,309.36,310.06,308.95,309.79,29932.0,296.7773,297.4489,296.384,297.1899,29932.0
2022-06-24 10:30:00,310.0,312.17,309.97,311.42,60699.0,297.3913,299.4731,297.3625,298.7536,60699.0
2022-06-24 10:40:00,311.6,312.7,310.45,311.35,48820.0,298.9262,299.9815,297.823,298.6864,48820.0
2022-06-24 10:50:00,311.45,312.86,311.42,311.5,27152.0,298.7823,300.135,298.7536,298.8303,27152.0
2022-06-24 11:00:00,311.44,312.68,311.44,312.44,22282.0,298.7727,299.9623,298.7727,299.7321,22282.0
2022-06-24 11:10:00,312.53,313.06,312.19,312.33,29234.0,299.8184,300.3269,299.4922,299.6265,29234.0
2022-06-24 11:20:00,312.33,313.86,312.26,313.35,31956.0,299.6265,301.0943,299.5594,300.6051,31956.0
2022-06-24 11:30:00,313.35,313.69,312.04,312.49,23309.0,300.6051,300.9312,299.3483,299.78,23309.0
2022-06-24 11:40:00,312.19,312.42,311.64,311.92,13732.0,299.4922,299.7129,298.9646,299.2332,13732.0
2022-06-24 11:50:00,311.95,313.5,311.75,313.17,17344.0,299.262,300.749,299.0701,300.4324,17344.0
2022-06-24 12:00:00,313.04,313.67,312.61,313.14,16942.0,300.3077,300.912,299.8952,300.4036,16942.0
2022-06-24 12:10:00,313.11,313.18,312.27,312.81,14003.0,300.3748,300.442,299.569,300.087,14003.0
2022-06-24 12:20:00,312.81,312.98,312.23,312.23,9649.0,300.087,300.2501,299.5306,299.5306,9649.0
2022-06-24 12:30:00,312.13,312.41,311.7,311.86,12095.0,299.4347,299.7033,299.0222,299.1757,12095.0
2022-06-24 12:40:00,311.75,312.79,311.57,312.26,17927.0,299.0701,300.0678,298.8975,299.5594,17927.0
2022-06-24 12:50:00,312.54,312.78,312.11,312.34,7671.0,299.828,300.0582,299.4155,299.6361,7671.0
2022-06-24 13:00:00,312.4,313.15,312.4,312.88,9820.0,299.6937,300.4132,299.6937,300.1542,9820.0
2022-06-24 13:10:00,312.86,313.63,312.78,312.78,16466.0,300.135,300.8737,300.0582,300.0582,16466.0
2022-06-24 13:20:00,312.52,312.57,311.77,312.35,12632.0,299.8088,299.8568,299.0893,299.6457,12632.0
2022-06-24 13:30:00,312.08,312.35,311.79,311.91,7303.0,299.3867,299.6457,299.1085,299.2236,7303.0
2022-06-24 13:40:00,311.72,312.11,311.68,311.72,6858.0,299.0414,299.4155,299.003,299.0414,6858.0
2022-06-24 13:50:00,311.7,311.87,311.09,311.1,10250.0,299.0222,299.1853,298.437,298.4466,10250.0
2022-06-24 14:00:00,311.05,311.16,310.19,310.29,11164.0,298.3986,298.5041,297.5736,297.6695,11164.0
2022-06-24 14:10:00,310.36,310.46,309.54,309.59,15173.0,297.7367,297.8326,296.95,296.998,15173.0
2022-06-24 14:20:00,309.67,309.7,309.0,309.4,11532.0,297.0747,297.1035,296.432,296.8157,11532.0
2022-06-24 14:30:00,309.46,310.38,309.39,309.91,16488.0,296.8733,297.7559,296.8061,297.305,16488.0
2022-06-24 14:40:00,309.91,310.07,309.3,309.62,9391.0,297.305,297.4585,296.7198,297.0268,9391.0
2022-06-24 14:50:00,309.66,310.22,309.54,310.07,12490.0,297.0651,297.6024,296.95,297.4585,12490.0
2022-06-24 15:00:00,310.12,310.36,309.86,309.87,15969.0,297.5064,297.7367,297.257,297.2666,15969.0
2022-06-24 15:10:00,309.87,310.35,309.72,310.03,17768.0,297.2666,297.7271,297.1227,297.4201,17768.0
2022-06-24 15:20:00,310.02,310.47,310.02,310.28,19727.0,297.4105,297.8422,297.4105,297.6599,19727.0
2022-06-24 15:30:00,310.17,310.26,309.3,309.73,31576.0,297.5544,297.6407,296.7198,297.1323,31576.0
2022-06-24 15:40:00,309.72,310.98,309.72,309.92,71657.0,297.1227,298.3315,297.1227,297.3146,71657.0
2022-06-24 15:50:00,310.0,311.0,309.93,310.87,144741.0,297.3913,298.3506,297.3242,298.2259,144741.0
2022-06-27 09:30:00,317.63,320.69,314.31,317.0,124950.0,304.711,307.6465,301.526,304.1066,124950.0
2022-06-27 09:40:00,316.69,317.55,314.7,315.99,51431.0,303.8092,304.6342,301.9001,303.1377,51431.0
2022-06-27 09:50:00,315.57,317.44,315.17,315.44,43609.0,302.7348,304.5287,302.351,302.6101,43609.0
2022-06-27 10:00:00,315.77,318.29,315.01,315.43,36172.0,302.9266,305.3441,302.1975,302.6005,36172.0
2022-06-27 10:10:00,315.59,315.59,312.74,314.07,32778.0,302.754,302.754,300.0199,301.2958,32778.0
2022-06-27 10:20:00,314.34,314.58,311.21,312.81,28454.0,301.5548,301.785,298.5521,300.087,28454.0
2022-06-27 10:30:00,312.67,313.46,311.34,313.03,22284.0,299.9527,300.7106,298.6768,300.2981,22284.0
2022-06-27 10:40:00,313.03,316.16,313.03,316.15,30547.0,300.2981,303.3008,300.2981,303.2912,30547.0
2022-06-27 10:50:00,316.26,317.59,316.03,316.98,26916.0,303.3967,304.6726,303.1761,304.0874,26916.0
2022-06-27 11:00:00,316.81,316.81,315.97,316.45,17372.0,303.9243,303.9243,303.1185,303.579,17372.0
2022-06-27 11:10:00,316.41,317.59,316.39,317.56,13845.0,303.5406,304.6726,303.5214,304.6438,13845.0
2022-06-27 11:20:00,317.46,318.47,317.44,317.88,25834.0,304.5479,305.5168,304.5287,304.9508,25834.0
2022-06-27 11:30:00,317.78,318.16,317.06,317.58,16883.0,304.8549,305.2194,304.1642,304.663,16883.0
2022-06-27 11:40:00,317.49,318.1,316.71,316.71,16399.0,304.5767,305.1619,303.8284,303.8284,16399.0
2022-06-27 11:50:00,316.57,316.84,315.81,316.34,12646.0,303.6941,303.9531,302.965,303.4734,12646.0
2022-06-27 12:00:00,316.2,316.24,315.01,315.25,15128.0,303.3391,303.3775,302.1975,302.4278,15128.0
2022-06-27 12:10:00,315.0,315.63,314.33,315.5,11399.0,302.1879,302.7923,301.5452,302.6676,11399.0
2022-06-27 12:20:00,315.67,315.88,314.55,314.61,8144.0,302.8307,303.0322,301.7563,301.8138,8144.0
2022-06-27 12:30:00,314.47,314.6,312.66,313.5,27499.0,301.6795,301.8042,299.9431,300.749,27499.0
2022-06-27 12:40:00,313.59,314.6,313.52,314.41,9102.0,300.8353,301.8042,300.7681,301.6219,9102.0
2022-06-27 12:50:00,314.5,314.77,314.24,314.67,7222.0,301.7083,301.9673,301.4589,301.8714,7222.0
2022-06-27 13:00:00,314.79,314.88,313.76,314.03,7732.0,301.9865,302.0728,300.9984,301.2574,7732.0
2022-06-27 13:10:00,314.3,314.71,314.22,314.46,12067.0,301.5164,301.9097,301.4397,301.6699,12067.0
2022-06-27 13:20:00,314.54,314.64,313.46,313.68,14081.0,301.7467,301.8426,300.7106,300.9216,14081.0
2022-06-27 13:30:00,313.54,313.83,312.78,313.72,11165.0,300.7873,301.0655,300.0582,300.96,11165.0
2022-06-27 13:40:00,313.62,313.8,313.03,313.25,13113.0,300.8641,301.0368,300.2981,300.5091,13113.0
2022-06-27 13:50:00,313.34,314.06,313.34,313.87,10607.0,300.5955,301.2862,300.5955,301.1039,10607.0
2022-06-27 14:00:00,313.76,314.7,313.48,314.51,11192.0,300.9984,301.9001,300.7298,301.7179,11192.0
2022-06-27 14:10:00,314.5,315.57,314.34,315.52,17737.0,301.7083,302.7348,301.5548,302.6868,17737.0
2022-06-27 14:20:00,315.68,315.86,315.25,315.4,8886.0,302.8403,303.013,302.4278,302.5717,8886.0
2022-06-27 14:30:00,315.29,316.03,315.12,315.69,15696.0,302.4662,303.1761,302.3031,302.8499,15696.0
2022-06-27 14:40:00,315.82,315.82,315.2,315.45,8922.0,302.9746,302.9746,302.3798,302.6196,8922.0
2022-06-27 14:50:00,315.38,315.76,315.0,315.47,8963.0,302.5525,302.917,302.1879,302.6388,8963.0
2022-06-27 15:00:00,315.34,315.37,314.35,315.14,11546.0,302.5141,302.5429,301.5644,302.3223,11546.0
2022-06-27 15:10:00,315.11,316.08,315.11,315.97,15258.0,302.2935,303.224,302.2935,303.1185,15258.0
2022-06-27 15:20:00,315.92,316.1,315.47,316.0,23557.0,303.0705,303.2432,302.6388,303.1473,23557.0
2022-06-27 15:30:00,315.99,316.27,315.71,316.05,44105.0,303.1377,303.4063,302.8691,303.1952,44105.0
2022-06-27 15:40:00,316.04,317.06,315.93,316.7,34490.0,303.1856,304.1642,303.0801,303.8188,34490.0
2022-06-27 15:50:00,316.55,316.55,314.62,315.46,92108.0,303.6749,303.6749,301.8234,302.6292,92108.0
2022-06-28 09:30:00,318.39,320.18,316.82,319.04,104715.0,305.4401,307.1573,303.9339,306.0636,104715.0
2022-06-28 09:40:00,318.97,319.8,318.38,318.67,32911.0,305.9965,306.7927,305.4305,305.7087,32911.0
2022-06-28 09:50:00,318.97,319.25,317.38,318.25,22392.0,305.9965,306.2651,304.4711,305.3058,22392.0
2022-06-28 10:00:00,318.5,319.28,315.09,315.83,26759.0,305.5456,306.2939,302.2743,302.9842,26759.0
2022-06-28 10:10:00,316.21,318.14,316.2,317.49,17094.0,303.3487,305.2002,303.3391,304.5767,17094.0
2022-06-28 10:20:00,317.05,317.32,315.69,315.7,19533.0,304.1546,304.4136,302.8499,302.8595,19533.0
2022-06-28 10:30:00,315.81,315.96,312.84,313.6,35038.0,302.965,303.1089,300.1158,300.8449,35038.0
2022-06-28 10:40:00,313.66,314.6,313.23,314.1,30457.0,300.9024,301.8042,300.4899,301.3246,30457.0
2022-06-28 10:50:00,314.2,315.82,314.07,315.31,28592.0,301.4205,302.9746,301.2958,302.4853,28592.0
2022-06-28 11:00:00,315.15,315.41,314.21,314.71,36554.0,302.3318,302.5813,301.4301,301.9097,36554.0
2022-06-28 11:10:00,314.93,315.19,312.82,312.86,30759.0,302.1208,302.3702,300.0966,300.135,30759.0
2022-06-28 11:20:00,312.71,312.96,310.45,311.5,85597.0,299.9911,300.2309,297.823,298.8303,85597.0
2022-06-28 11:30:00,311.37,312.18,311.11,311.36,27589.0,298.7056,299.4826,298.4562,298.696,27589.0
2022-06-28 11:40:00,311.42,312.04,310.75,312.04,10866.0,298.7536,299.3483,298.1108,299.3483,10866.0
2022-06-28 11:50:00,311.85,311.95,310.53,310.97,18806.0,299.1661,299.262,297.8998,298.3219,18806.0
2022-06-28 12:00:00,310.84,311.02,310.45,310.82,10016.0,298.1971,298.3698,297.823,298.178,10016.0
2022-06-28 12:10:00,310.71,311.61,310.2,311.04,21914.0,298.0724,298.9358,297.5832,298.389,21914.0
2022-06-28 12:20:00,311.31,311.81,310.97,311.58,22585.0,298.648,299.1277,298.3219,298.907,22585.0
2022-06-28 12:30:00,311.49,311.49,310.26,310.42,17205.0,298.8207,298.8207,297.6407,297.7942,17205.0
2022-06-28 12:40:00,310.47,311.5,310.47,310.84,21534.0,297.8422,298.8303,297.8422,298.1971,21534.0
2022-06-28 12:50:00,310.84,310.87,309.5,309.8,31350.0,298.1971,298.2259,296.9116,297.1994,31350.0
2022-06-28 13:00:00,309.85,310.3,308.76,308.8,33724.0,297.2474,297.6791,296.2017,296.2401,33724.0
2022-06-28 13:10:00,308.92,309.66,308.48,309.25,15668.0,296.3552,297.0651,295.9331,296.6718,15668.0
2022-06-28 13:20:00,308.98,310.25,308.87,310.19,19194.0,296.4128,297.6311,296.3073,297.5736,19194.0
2022-06-28 13:30:00,310.01,310.45,309.79,310.23,16083.0,297.4009,297.823,297.1899,297.612,16083.0
2022-06-28 13:40:00,310.17,311.33,310.17,311.33,10076.0,297.5544,298.6672,297.5544,298.6672,10076.0
2022-06-28 13:50:00,311.24,311.37,310.86,311.3,12247.0,298.5809,298.7056,298.2163,298.6384,12247.0
2022-06-28 14:00:00,311.11,311.85,310.84,310.84,14477.0,298.4562,299.1661,298.1971,298.1971,14477.0
2022-06-28 14:10:00,310.95,311.12,310.19,310.21,8434.0,298.3027,298.4658,297.5736,297.5928,8434.0
2022-06-28 14:20:00,310.08,310.56,309.93,310.33,6296.0,297.4681,297.9285,297.3242,297.7079,6296.0
2022-06-28 14:30:00,310.3,310.3,309.22,309.28,11069.0,297.6791,297.6791,296.643,296.7006,11069.0
2022-06-28 14:40:00,309.35,310.7,308.86,310.7,19987.0,296.7678,298.0628,296.2977,298.0628,19987.0
2022-06-28 14:50:00,310.76,311.36,310.53,310.82,29628.0,298.1204,298.696,297.8998,298.178,29628.0
2022-06-28 15:00:00,310.84,310.94,309.93,310.42,12314.0,298.1971,298.2931,297.3242,297.7942,12314.0
2022-06-28 15:10:00,310.47,310.74,310.15,310.65,9770.0,297.8422,298.1012,297.5352,298.0149,9770.0
2022-06-28 15:20:00,310.58,311.56,310.21,310.97,30611.0,297.9477,298.8879,297.5928,298.3219,30611.0
2022-06-28 15:30:00,310.83,311.04,310.03,310.41,18083.0,298.1876,298.389,297.4201,297.7846,18083.0
2022-06-28 15:40:00,310.41,310.59,309.28,309.52,19236.0,297.7846,297.9573,296.7006,296.9308,19236.0
2022-06-28 15:50:00,309.44,309.99,309.12,309.15,70320.0,296.8541,297.3817,296.5471,296.5759,70320.0
2022-06-29 09:30:00,307.21,307.74,302.82,302.87,65216.0,295.8225,296.3328,291.5952,291.6434,65216.0
2022-06-29 09:40:00,302.87,304.2,302.5,302.99,27380.0,291.6434,292.9241,291.2871,291.7589,27380.0
2022-06-29 09:50:00,303.06,304.47,302.12,302.39,30108.0,291.8263,293.184,290.9212,291.1811,30108.0
2022-06-29 10:00:00,302.15,303.32,301.41,301.86,17452.0,290.95,292.0767,290.2375,290.6708,17452.0
2022-06-29 10:10:00,302.02,302.12,299.18,299.63,44689.0,290.8249,290.9212,288.0901,288.5235,44689.0
2022-06-29 10:20:00,299.54,301.13,299.16,301.13,38790.0,288.4368,289.9679,288.0709,289.9679,38790.0
2022-06-29 10:30:00,301.1,301.67,299.05,299.67,47965.0,289.939,290.4878,287.965,288.562,47965.0
2022-06-29 10:40:00,299.48,300.57,299.02,299.57,23848.0,288.379,289.4286,287.9361,288.4657,23848.0
2022-06-29 10:50:00,299.53,300.36,299.47,299.99,29766.0,288.4272,289.2264,288.3694,288.8701,29766.0
2022-06-29 11:00:00,300.01,300.87,299.32,299.98,27477.0,288.8894,289.7175,288.2249,288.8605,27477.0
2022-06-29 11:10:00,300.03,300.27,299.05,299.37,38754.0,288.9086,289.1397,287.965,288.2731,38754.0
2022-06-29 11:20:00,299.4,299.53,297.69,299.13,31748.0,288.302,288.4272,286.6554,288.042,31748.0
2022-06-29 11:30:00,299.06,299.76,298.2,299.58,33368.0,287.9746,288.6486,287.1465,288.4753,33368.0
2022-06-29 11:40:00,299.38,299.94,298.67,299.69,15209.0,288.2827,288.822,287.599,288.5812,15209.0
2022-06-29 11:50:00,299.69,300.2,299.43,300.2,20090.0,288.5812,289.0723,288.3309,289.0723,20090.0
2022-06-29 12:00:00,300.26,301.08,299.88,299.96,18317.0,289.1301,289.9197,288.7642,288.8412,18317.0
2022-06-29 12:10:00,300.12,300.74,299.85,300.5,12006.0,288.9953,289.5923,288.7353,289.3612,12006.0
2022-06-29 12:20:00,300.54,300.88,299.36,299.49,11271.0,289.3997,289.7271,288.2635,288.3886,11271.0
2022-06-29 12:30:00,299.27,299.62,298.7,299.51,19308.0,288.1768,288.5138,287.6279,288.4079,19308.0
2022-06-29 12:40:00,299.56,300.0,299.22,299.43,11386.0,288.4561,288.8797,288.1287,288.3309,11386.0
2022-06-29 12:50:00,299.58,300.32,299.52,300.32,7636.0,288.4753,289.1879,288.4175,289.1879,7636.0
2022-06-29 13:00:00,300.17,300.6,299.59,300.6,12557.0,289.0434,289.4575,288.4849,289.4575,12557.0
2022-06-29 13:10:00,300.66,300.81,299.38,299.72,11038.0,289.5153,289.6597,288.2827,288.6101,11038.0
2022-06-29 13:20:00,299.61,300.35,299.37,300.35,11918.0,288.5042,289.2168,288.2731,289.2168,11918.0
2022-06-29 13:30:00,300.41,300.62,299.95,300.32,8994.0,289.2745,289.4768,288.8316,289.1879,8994.0
2022-06-29 13:40:00,300.38,300.8,300.3,300.53,14611.0,289.2457,289.6501,289.1686,289.3901,14611.0
2022-06-29 13:50:00,300.53,301.33,300.3,301.22,21407.0,289.3901,290.1604,289.1686,290.0545,21407.0
2022-06-29 14:00:00,301.04,301.79,301.04,301.49,25584.0,289.8812,290.6034,289.8812,290.3145,25584.0
2022-06-29 14:10:00,301.47,301.88,300.98,301.41,20466.0,290.2953,290.6901,289.8234,290.2375,20466.0
2022-06-29 14:20:00,301.41,301.54,300.89,301.5,7747.0,290.2375,290.3627,289.7368,290.3241,7747.0
2022-06-29 14:30:00,301.48,301.48,300.93,301.02,6448.0,290.3049,290.3049,289.7753,289.8619,6448.0
2022-06-29 14:40:00,300.96,301.03,300.52,300.87,9665.0,289.8042,289.8716,289.3805,289.7175,9665.0
2022-06-29 14:50:00,300.87,301.58,300.76,301.19,9970.0,289.7175,290.4012,289.6116,290.0256,9970.0
2022-06-29 15:00:00,301.16,301.99,300.74,301.93,12239.0,289.9967,290.796,289.5923,290.7382,12239.0
2022-06-29 15:10:00,301.79,302.23,301.04,301.86,18659.0,290.6034,291.0271,289.8812,290.6708,18659.0
2022-06-29 15:20:00,301.71,302.41,301.63,302.35,11347.0,290.5264,291.2004,290.4493,291.1426,11347.0
2022-06-29 15:30:00,302.35,302.35,301.15,301.55,32221.0,291.1426,291.1426,289.9871,290.3723,32221.0
2022-06-29 15:40:00,301.5,301.72,301.05,301.38,39282.0,290.3241,290.536,289.8908,290.2086,39282.0
2022-06-29 15:50:00,301.51,301.73,300.57,301.0,139819.0,290.3338,290.5456,289.4286,289.8427,139819.0
2022-06-30 09:30:00,297.79,299.4,295.5,297.09,82360.0,286.7517,288.302,284.5465,286.0776,82360.0
2022-06-30 09:40:00,297.25,297.91,295.33,296.06,29377.0,286.2317,286.8672,284.3828,285.0858,29377.0
2022-06-30 09:50:00,296.12,296.61,294.61,294.71,31736.0,285.1436,285.6154,283.6895,283.7858,31736.0
2022-06-30 10:00:00,294.74,297.11,294.29,297.11,43652.0,283.8147,286.0969,283.3814,286.0969,43652.0
2022-06-30 10:10:00,297.16,297.19,294.74,296.44,76802.0,286.145,286.1739,283.8147,285.4517,76802.0
2022-06-30 10:20:00,296.35,297.49,296.15,297.14,21863.0,285.365,286.4628,285.1725,286.1258,21863.0
2022-06-30 10:30:00,296.96,297.91,296.61,296.61,22558.0,285.9524,286.8672,285.6154,285.6154,22558.0
2022-06-30 10:40:00,296.46,296.93,295.81,296.18,11174.0,285.471,285.9235,284.8451,285.2013,11174.0
2022-06-30 10:50:00,296.41,298.67,296.41,298.27,9073.0,285.4228,287.599,285.4228,287.2139,9073.0
2022-06-30 11:00:00,298.01,299.7,297.52,299.69,14773.0,286.9635,288.5909,286.4917,288.5812,14773.0
2022-06-30 11:10:00,299.82,300.23,299.3,299.43,17146.0,288.7064,289.1012,288.2057,288.3309,17146.0
2022-06-30 11:20:00,299.46,301.0,299.37,300.45,14279.0,288.3598,289.8427,288.2731,289.3131,14279.0
2022-06-30 11:30:00,300.53,300.53,299.46,299.95,10037.0,289.3901,289.3901,288.3598,288.8316,10037.0
2022-06-30 11:40:00,299.89,301.05,299.76,300.87,11942.0,288.7738,289.8908,288.6486,289.7175,11942.0
2022-06-30 11:50:00,300.77,301.27,299.83,301.19,28160.0,289.6212,290.1027,288.716,290.0256,28160.0
2022-06-30 12:00:00,300.99,301.84,300.55,301.03,19193.0,289.833,290.6515,289.4094,289.8716,19193.0
2022-06-30 12:10:00,300.86,302.17,300.72,301.92,18470.0,289.7079,290.9693,289.5731,290.7286,18470.0
2022-06-30 12:20:00,301.9,304.1,301.76,303.72,35116.0,290.7093,292.8278,290.5745,292.4618,35116.0
2022-06-30 12:30:00,303.86,304.59,302.86,303.21,21252.0,292.5967,293.2996,291.6337,291.9708,21252.0
2022-06-30 12:40:00,303.03,303.09,301.95,301.95,19536.0,291.7974,291.8552,290.7575,290.7575,19536.0
2022-06-30 12:50:00,302.06,302.55,301.73,302.11,13126.0,290.8634,291.3352,290.5456,290.9115,13126.0
2022-06-30 13:00:00,301.88,302.22,300.76,300.9,14877.0,290.6901,291.0175,289.6116,289.7464,14877.0
2022-06-30 13:10:00,300.7,300.79,299.75,299.96,11743.0,289.5538,289.6405,288.639,288.8412,11743.0
2022-06-30 13:20:00,299.78,300.88,299.78,300.57,10623.0,288.6679,289.7271,288.6679,289.4286,10623.0
2022-06-30 13:30:00,300.64,301.11,300.32,300.53,11969.0,289.496,289.9486,289.1879,289.3901,11969.0
2022-06-30 13:40:00,300.61,301.62,300.08,301.48,31482.0,289.4671,290.4397,288.9568,290.3049,31482.0
2022-06-30 13:50:00,301.4,301.84,301.01,301.34,19089.0,290.2278,290.6515,289.8523,290.1701,19089.0
2022-06-30 14:00:00,301.34,301.47,300.39,300.39,13929.0,290.1701,290.2953,289.2553,289.2553,13929.0
2022-06-30 14:10:00,300.4,301.01,299.97,300.67,9250.0,289.2649,289.8523,288.8509,289.5249,9250.0
2022-06-30 14:20:00,300.69,300.69,299.38,300.39,10969.0,289.5442,289.5442,288.2827,289.2553,10969.0
2022-06-30 14:30:00,300.41,300.75,300.0,300.29,7335.0,289.2745,289.6019,288.8797,289.159,7335.0
2022-06-30 14:40:00,300.18,300.18,298.99,299.35,14225.0,289.0531,289.0531,287.9072,288.2538,14225.0
2022-06-30 14:50:00,299.36,299.36,298.59,299.01,13337.0,288.2635,288.2635,287.522,287.9264,13337.0
2022-06-30 15:00:00,298.82,299.3,297.37,297.47,16975.0,287.7435,288.2057,286.3472,286.4435,16975.0
2022-06-30 15:10:00,297.5,298.16,297.22,297.35,21205.0,286.4724,287.1079,286.2028,286.328,21205.0
2022-06-30 15:20:00,297.5,299.3,297.43,299.3,41643.0,286.4724,288.2057,286.405,288.2057,41643.0
2022-06-30 15:30:00,299.25,300.23,299.25,299.46,44317.0,288.1575,289.1012,288.1575,288.3598,44317.0
2022-06-30 15:40:00,299.31,299.7,298.5,298.57,53707.0,288.2153,288.5909,287.4353,287.5027,53707.0
2022-06-30 15:50:00,298.5,299.7,297.65,299.46,175787.0,287.4353,288.5909,286.6168,288.3598,175787.0
2022-07-01 09:30:00,300.59,302.91,299.72,301.77,49679.0,289.4479,291.6819,288.6101,290.5841,49679.0
2022-07-01 09:40:00,302.13,304.87,301.73,303.89,35914.0,290.9308,293.5692,290.5456,292.6255,35914.0
2022-07-01 09:50:00,303.99,304.69,302.13,302.51,13812.0,292.7218,293.3959,290.9308,291.2967,13812.0
2022-07-01 10:00:00,302.92,304.0,299.39,299.89,25591.0,291.6915,292.7315,288.2924,288.7738,25591.0
2022-07-01 10:10:00,300.2,300.2,297.43,297.66,16988.0,289.0723,289.0723,286.405,286.6265,16988.0
2022-07-01 10:20:00,297.66,297.9,296.53,297.09,25365.0,286.6265,286.8576,285.5384,286.0776,25365.0
2022-07-01 10:30:00,297.43,297.58,294.81,294.81,26462.0,286.405,286.5494,283.8821,283.8821,26462.0
2022-07-01 10:40:00,294.81,297.33,294.32,296.95,35169.0,283.8821,286.3087,283.4103,285.9428,35169.0
2022-07-01 10:50:00,296.56,297.15,295.78,295.92,18869.0,285.5673,286.1354,284.8162,284.951,18869.0
2022-07-01 11:00:00,295.91,297.68,295.45,297.68,22356.0,284.9413,286.6457,284.4984,286.6457,22356.0
2022-07-01 11:10:00,297.59,298.36,297.29,298.05,31535.0,286.5591,287.3005,286.2702,287.002,31535.0
2022-07-01 11:20:00,298.22,299.36,298.22,298.6,21637.0,287.1657,288.2635,287.1657,287.5316,21637.0
2022-07-01 11:30:00,298.88,299.43,297.92,298.22,12999.0,287.8013,288.3309,286.8768,287.1657,12999.0
2022-07-01 11:40:00,298.12,298.49,297.44,298.16,11930.0,287.0694,287.4257,286.4146,287.1079,11930.0
2022-07-01 11:50:00,298.15,298.22,296.73,297.01,12282.0,287.0983,287.1657,285.731,286.0006,12282.0
2022-07-01 12:00:00,297.12,297.72,296.5,297.72,16718.0,286.1065,286.6843,285.5095,286.6843,16718.0
2022-07-01 12:10:00,297.82,298.89,297.27,298.72,13110.0,286.7805,287.8109,286.2509,287.6472,13110.0
2022-07-01 12:20:00,298.58,299.06,298.58,298.73,7354.0,287.5124,287.9746,287.5124,287.6568,7354.0
2022-07-01 12:30:00,298.71,298.97,298.13,298.13,8873.0,287.6376,287.8879,287.0791,287.0791,8873.0
2022-07-01 12:40:00,298.07,298.25,297.67,297.89,7062.0,287.0213,287.1946,286.6361,286.848,7062.0
2022-07-01 12:50:00,297.99,298.81,297.99,298.03,7267.0,286.9442,287.7339,286.9442,286.9828,7267.0
2022-07-01 13:00:00,298.03,298.48,297.81,298.24,8205.0,286.9828,287.4161,286.7709,287.185,8205.0
2022-07-01 13:10:00,298.23,299.09,298.21,298.81,8087.0,287.1754,288.0035,287.1561,287.7339,8087.0
2022-07-01 13:20:00,299.05,299.63,298.77,299.34,7324.0,287.965,288.5235,287.6953,288.2442,7324.0
2022-07-01 13:30:00,299.33,300.27,299.26,299.94,12998.0,288.2346,289.1397,288.1672,288.822,12998.0
2022-07-01 13:40:00,300.15,301.22,300.1,301.0,12123.0,289.0242,290.0545,288.976,289.8427,12123.0
2022-07-01 13:50:00,300.9,301.26,300.63,300.75,14282.0,289.7464,290.093,289.4864,289.6019,14282.0
2022-07-01 14:00:00,300.64,301.1,300.55,300.64,10551.0,289.496,289.939,289.4094,289.496,10551.0
2022-07-01 14:10:00,300.63,301.44,300.29,301.44,8190.0,289.4864,290.2664,289.159,290.2664,8190.0
2022-07-01 14:20:00,301.68,302.3,301.51,301.54,9500.0,290.4975,291.0945,290.3338,290.3627,9500.0
2022-07-01 14:30:00,301.56,302.25,301.56,302.03,6567.0,290.3819,291.0463,290.3819,290.8345,6567.0
2022-07-01 14:40:00,302.01,302.51,301.8,302.29,7792.0,290.8152,291.2967,290.613,291.0849,7792.0
2022-07-01 14:50:00,302.23,302.23,301.52,301.77,7680.0,291.0271,291.0271,290.3434,290.5841,7680.0
2022-07-01 15:00:00,301.77,301.96,300.93,301.96,10258.0,290.5841,290.7671,289.7753,290.7671,10258.0
2022-07-01 15:10:00,301.96,302.5,301.65,302.19,8292.0,290.7671,291.2871,290.4686,290.9886,8292.0
2022-07-01 15:20:00,302.3,302.45,301.94,302.14,8711.0,291.0945,291.2389,290.7478,290.9404,8711.0
2022-07-01 15:30:00,302.04,303.07,302.04,303.07,14054.0,290.8441,291.8359,290.8441,291.8359,14054.0
2022-07-01 15:40:00,303.08,303.51,302.69,303.13,35273.0,291.8456,292.2596,291.47,291.8937,35273.0
2022-07-01 15:50:00,303.13,303.31,301.21,301.63,111231.0,291.8937,292.067,290.0449,290.4493,111231.0
2022-07-05 09:30:00,293.87,294.8,291.6,292.61,77312.0,282.977,283.8725,280.7911,281.7637,77312.0
2022-07-05 09:40:00,292.37,294.02,291.84,291.84,33073.0,281.5326,283.1214,281.0222,281.0222,33073.0
2022-07-05 09:50:00,291.9,292.28,290.71,291.05,27280.0,281.08,281.4459,279.9341,280.2615,27280.0
2022-07-05 10:00:00,291.0,291.8,289.02,289.9,27371.0,280.2133,280.9837,278.3067,279.1541,27371.0
2022-07-05 10:10:00,290.02,291.85,290.0,291.56,36910.0,279.2697,281.0318,279.2504,280.7526,36910.0
2022-07-05 10:20:00,291.33,291.82,289.92,290.42,14416.0,280.5311,281.003,279.1734,279.6548,14416.0
2022-07-05 10:30:00,290.84,293.39,290.78,293.39,16406.0,280.0593,282.5148,280.0015,282.5148,16406.0
2022-07-05 10:40:00,293.37,293.37,289.62,290.21,10549.0,282.4955,282.4955,278.8845,279.4526,10549.0
2022-07-05 10:50:00,290.08,290.41,289.25,290.11,20900.0,279.3275,279.6452,278.5282,279.3563,20900.0
2022-07-05 11:00:00,289.99,290.5,288.98,290.5,114137.0,279.2408,279.7319,278.2682,279.7319,114137.0
2022-07-05 11:10:00,290.5,290.63,289.9,290.25,25314.0,279.7319,279.8571,279.1541,279.4911,25314.0
2022-07-05 11:20:00,290.14,290.68,289.2,290.12,15234.0,279.3852,279.9052,278.4801,279.366,15234.0
2022-07-05 11:30:00,289.78,289.94,288.51,288.68,13017.0,279.0386,279.1926,277.8156,277.9793,13017.0
2022-07-05 11:40:00,288.82,290.13,288.82,289.5,30162.0,278.1142,279.3756,278.1142,278.7689,30162.0
2022-07-05 11:50:00,289.64,289.83,288.95,289.67,28591.0,278.9038,279.0867,278.2393,278.9326,28591.0
2022-07-05 12:00:00,289.59,290.49,289.38,290.49,16993.0,278.8556,279.7223,278.6534,279.7223,16993.0
2022-07-05 12:10:00,290.31,290.81,289.39,289.89,10872.0,279.5489,280.0304,278.663,279.1445,10872.0
2022-07-05 12:20:00,289.95,291.35,289.76,290.86,20022.0,279.2023,280.5504,279.0193,280.0785,20022.0
2022-07-05 12:30:00,290.86,290.95,290.13,290.49,10401.0,280.0785,280.1652,279.3756,279.7223,10401.0
2022-07-05 12:40:00,290.55,290.56,288.8,288.8,12705.0,279.78,279.7897,278.0949,278.0949,12705.0
2022-07-05 12:50:00,288.75,288.81,288.29,288.45,21467.0,278.0468,278.1045,277.6038,277.7579,21467.0
2022-07-05 13:00:00,288.33,288.96,287.88,288.28,20520.0,277.6423,278.249,277.209,277.5942,20520.0
2022-07-05 13:10:00,288.25,288.82,288.1,288.67,12505.0,277.5653,278.1142,277.4208,277.9697,12505.0
2022-07-05 13:20:00,288.8,289.38,288.41,288.87,25671.0,278.0949,278.6534,277.7194,278.1623,25671.0
2022-07-05 13:30:00,288.91,289.44,288.51,289.23,15319.0,278.2008,278.7112,277.8156,278.509,15319.0
2022-07-05 13:40:00,289.2,289.47,287.92,288.4,20730.0,278.4801,278.7401,277.2475,277.7097,20730.0
2022-07-05 13:50:00,288.32,288.47,287.71,287.9,21885.0,277.6327,277.7771,277.0453,277.2283,21885.0
2022-07-05 14:00:00,287.95,289.3,287.75,289.03,26063.0,277.2764,278.5764,277.0838,278.3164,26063.0
2022-07-05 14:10:00,289.11,289.15,288.46,288.89,9258.0,278.3934,278.4319,277.7675,278.1816,9258.0
2022-07-05 14:20:00,288.9,289.41,288.45,289.28,22903.0,278.1912,278.6823,277.7579,278.5571,22903.0
2022-07-05 14:30:00,289.28,290.34,289.22,290.31,17959.0,278.5571,279.5778,278.4993,279.5489,17959.0
2022-07-05 14:40:00,290.35,290.46,289.55,289.85,18287.0,279.5874,279.6934,278.8171,279.106,18287.0
2022-07-05 14:50:00,289.82,289.93,289.34,289.53,16231.0,279.0771,279.183,278.6149,278.7978,16231.0
2022-07-05 15:00:00,289.57,290.73,289.2,290.66,35400.0,278.8364,279.9534,278.4801,279.886,35400.0
2022-07-05 15:10:00,290.79,291.35,290.37,290.57,29533.0,280.0111,280.5504,279.6067,279.7993,29533.0
2022-07-05 15:20:00,290.69,291.97,290.6,291.87,23761.0,279.9148,281.1474,279.8282,281.0511,23761.0
2022-07-05 15:30:00,291.85,292.58,291.46,291.73,47996.0,281.0318,281.7348,280.6563,280.9163,47996.0
2022-07-05 15:40:00,291.83,292.36,291.61,292.02,48377.0,281.0126,281.5229,280.8007,281.1955,48377.0
2022-07-05 15:50:00,291.96,292.69,291.25,292.11,146983.0,281.1378,281.8407,280.4541,281.2822,146983.0
2022-07-06 09:30:00,289.84,291.95,288.51,288.63,67078.0,279.0963,281.1281,277.8156,277.9312,67078.0
2022-07-06 09:40:00,288.63,289.37,286.28,286.28,69924.0,277.9312,278.6438,275.6683,275.6683,69924.0
2022-07-06 09:50:00,286.31,287.16,284.18,284.5,64130.0,275.6972,276.5157,273.6461,273.9543,64130.0
2022-07-06 10:00:00,284.5,288.29,283.81,287.64,62653.0,273.9543,277.6038,273.2899,276.9779,62653.0
2022-07-06 10:10:00,287.41,287.46,285.85,286.22,21467.0,276.7564,276.8046,275.2542,275.6105,21467.0
2022-07-06 10:20:00,286.38,287.86,286.0,287.77,46371.0,275.7646,277.1897,275.3987,277.1031,46371.0
2022-07-06 10:30:00,287.66,287.93,286.78,287.06,20684.0,276.9972,277.2571,276.1498,276.4194,20684.0
2022-07-06 10:40:00,286.87,288.07,286.39,287.25,27523.0,276.2364,277.392,275.7742,276.6024,27523.0
2022-07-06 10:50:00,287.25,288.5,286.4,288.35,22553.0,276.6024,277.806,275.7839,277.6616,22553.0
2022-07-06 11:00:00,288.23,288.23,286.55,287.14,22251.0,277.546,277.546,275.9283,276.4964,22251.0
2022-07-06 11:10:00,287.06,287.7,286.77,287.21,18953.0,276.4194,277.0357,276.1401,276.5638,18953.0
2022-07-06 11:20:00,287.11,287.25,286.1,286.42,29252.0,276.4675,276.6024,275.495,275.8031,29252.0
2022-07-06 11:30:00,286.25,286.4,285.25,286.12,17861.0,275.6394,275.7839,274.6765,275.5142,17861.0
2022-07-06 11:40:00,286.16,286.47,285.45,286.15,15722.0,275.5528,275.8513,274.8691,275.5431,15722.0
2022-07-06 11:50:00,286.11,286.3,285.06,286.3,31978.0,275.5046,275.6876,274.4935,275.6876,31978.0
2022-07-06 12:00:00,286.42,286.78,285.84,285.84,20327.0,275.8031,276.1498,275.2446,275.2446,20327.0
2022-07-06 12:10:00,286.02,287.24,286.01,286.81,10898.0,275.4179,276.5927,275.4083,276.1787,10898.0
2022-07-06 12:20:00,286.79,287.0,286.12,286.45,17466.0,276.1594,276.3616,275.5142,275.832,17466.0
2022-07-06 12:30:00,286.49,286.98,286.41,286.51,12248.0,275.8705,276.3424,275.7935,275.8898,12248.0
2022-07-06 12:40:00,286.48,286.92,286.37,286.62,6387.0,275.8609,276.2846,275.755,275.9957,6387.0
2022-07-06 12:50:00,286.72,286.9,286.37,286.86,10776.0,276.092,276.2653,275.755,276.2268,10776.0
2022-07-06 13:00:00,286.8,287.19,286.43,286.87,23910.0,276.169,276.5446,275.8127,276.2364,23910.0
2022-07-06 13:10:00,286.64,287.05,286.52,286.74,15736.0,276.015,276.4098,275.8994,276.1113,15736.0
2022-07-06 13:20:00,286.82,286.96,286.14,286.67,13027.0,276.1883,276.3231,275.5335,276.0439,13027.0
2022-07-06 13:30:00,286.73,286.99,286.42,286.98,13601.0,276.1016,276.352,275.8031,276.3424,13601.0
2022-07-06 13:40:00,286.8,287.54,286.77,287.54,13070.0,276.169,276.8816,276.1401,276.8816,13070.0
2022-07-06 13:50:00,287.5,288.04,287.49,287.67,21226.0,276.8431,277.3631,276.8335,277.0068,21226.0
2022-07-06 14:00:00,287.56,289.14,287.01,288.42,12575.0,276.9009,278.4223,276.3712,277.729,12575.0
2022-07-06 14:10:00,288.35,288.8,287.58,288.18,13020.0,277.6616,278.0949,276.9201,277.4979,13020.0
2022-07-06 14:20:00,288.18,289.12,287.36,288.98,25429.0,277.4979,278.403,276.7083,278.2682,25429.0
2022-07-06 14:30:00,289.5,290.27,289.07,289.78,20580.0,278.7689,279.5104,278.3549,279.0386,20580.0
2022-07-06 14:40:00,289.91,290.82,289.87,290.05,18554.0,279.1638,280.04,279.1252,279.2986,18554.0
2022-07-06 14:50:00,289.88,290.07,289.38,289.66,17012.0,279.1349,279.3178,278.6534,278.923,17012.0
2022-07-06 15:00:00,289.82,289.82,288.57,288.75,31570.0,279.0771,279.0771,277.8734,278.0468,31570.0
2022-07-06 15:10:00,288.77,290.38,288.77,289.88,23796.0,278.066,279.6163,278.066,279.1349,23796.0
2022-07-06 15:20:00,289.81,290.77,289.7,289.87,36996.0,279.0675,279.9919,278.9615,279.1252,36996.0
2022-07-06 15:30:00,289.86,291.08,289.47,290.12,69800.0,279.1156,280.2904,278.7401,279.366,69800.0
2022-07-06 15:40:00,290.07,290.59,289.37,289.59,63918.0,279.3178,279.8185,278.6438,278.8556,63918.0
2022-07-06 15:50:00,289.66,290.0,288.51,289.1,101830.0,278.923,279.2504,277.8156,278.3838,101830.0
2022-07-07 09:30:00,297.82,301.6,295.55,296.94,108226.0,286.7805,290.4204,284.5947,285.9332,108226.0
2022-07-07 09:40:00,296.94,300.52,295.69,299.94,43637.0,285.9332,289.3805,284.7295,288.822,43637.0
2022-07-07 09:50:00,300.11,301.0,297.82,299.97,111116.0,288.9857,289.8427,286.7805,288.8509,111116.0
2022-07-07 10:00:00,299.6,299.66,296.29,296.7,56640.0,288.4946,288.5523,285.3073,285.7021,56640.0
2022-07-07 10:10:00,297.07,297.59,295.54,295.73,21305.0,286.0583,286.5591,284.5851,284.768,21305.0
2022-07-07 10:20:00,295.77,298.13,295.54,298.12,25509.0,284.8065,287.0791,284.5851,287.0694,25509.0
2022-07-07 10:30:00,298.2,300.52,298.13,299.5,42000.0,287.1465,289.3805,287.0791,288.3983,42000.0
2022-07-07 10:40:00,299.51,300.76,299.0,300.3,27860.0,288.4079,289.6116,287.9168,289.1686,27860.0
2022-07-07 10:50:00,300.25,300.65,298.81,298.99,27111.0,289.1205,289.5056,287.7339,287.9072,27111.0
2022-07-07 11:00:00,298.95,300.18,298.59,299.79,16863.0,287.8687,289.0531,287.522,288.6775,16863.0
2022-07-07 11:10:00,299.58,300.24,299.32,299.56,23840.0,288.4753,289.1108,288.2249,288.4561,23840.0
2022-07-07 11:20:00,299.47,300.13,299.24,299.85,16913.0,288.3694,289.0049,288.1479,288.7353,16913.0
2022-07-07 11:30:00,299.76,299.99,299.1,299.79,10269.0,288.6486,288.8701,288.0131,288.6775,10269.0
2022-07-07 11:40:00,299.61,299.85,299.13,299.46,9885.0,288.5042,288.7353,288.042,288.3598,9885.0
2022-07-07 11:50:00,299.47,299.99,299.31,299.52,16942.0,288.3694,288.8701,288.2153,288.4175,16942.0
2022-07-07 12:00:00,299.48,300.63,299.42,300.36,13402.0,288.379,289.4864,288.3212,289.2264,13402.0
2022-07-07 12:10:00,300.36,300.62,299.8,300.47,12768.0,289.2264,289.4768,288.6872,289.3323,12768.0
2022-07-07 12:20:00,300.44,301.07,300.05,300.58,14770.0,289.3034,289.9101,288.9279,289.4382,14770.0
2022-07-07 12:30:00,300.56,301.0,300.45,300.74,11562.0,289.419,289.8427,289.3131,289.5923,11562.0
2022-07-07 12:40:00,300.79,301.34,300.74,300.91,12138.0,289.6405,290.1701,289.5923,289.756,12138.0
2022-07-07 12:50:00,300.78,301.26,300.5,300.8,9074.0,289.6308,290.093,289.3612,289.6501,9074.0
2022-07-07 13:00:00,300.68,301.21,300.59,301.15,8596.0,289.5345,290.0449,289.4479,289.9871,8596.0
2022-07-07 13:10:00,301.15,301.44,299.99,300.0,16407.0,289.9871,290.2664,288.8701,288.8797,16407.0
2022-07-07 13:20:00,300.13,300.48,299.63,299.63,20541.0,289.0049,289.3419,288.5235,288.5235,20541.0
2022-07-07 13:30:00,299.65,301.17,299.65,301.06,20724.0,288.5427,290.0064,288.5427,289.9004,20724.0
2022-07-07 13:40:00,301.05,301.48,300.91,301.0,18259.0,289.8908,290.3049,289.756,289.8427,18259.0
2022-07-07 13:50:00,300.92,302.15,300.79,301.97,30412.0,289.7656,290.95,289.6405,290.7767,30412.0
2022-07-07 14:00:00,301.83,302.49,301.79,302.37,38199.0,290.6419,291.2774,290.6034,291.1619,38199.0
2022-07-07 14:10:00,302.43,303.59,302.25,303.5,23017.0,291.2197,292.3367,291.0463,292.25,23017.0
2022-07-07 14:20:00,303.6,303.97,303.06,303.91,19408.0,292.3463,292.7026,291.8263,292.6448,19408.0
2022-07-07 14:30:00,303.84,304.09,303.05,303.55,26065.0,292.5774,292.8181,291.8167,292.2982,26065.0
2022-07-07 14:40:00,303.61,304.14,303.12,304.12,18199.0,292.3559,292.8663,291.8841,292.847,18199.0
2022-07-07 14:50:00,304.12,304.59,303.79,304.31,16493.0,292.847,293.2996,292.5293,293.03,16493.0
2022-07-07 15:00:00,304.38,304.59,303.76,303.83,15899.0,293.0974,293.2996,292.5004,292.5678,15899.0
2022-07-07 15:10:00,303.83,304.54,303.8,304.16,20163.0,292.5678,293.2515,292.5389,292.8855,20163.0
2022-07-07 15:20:00,304.15,304.2,303.13,303.31,35492.0,292.8759,292.9241,291.8937,292.067,35492.0
2022-07-07 15:30:00,303.24,304.37,303.23,303.75,43733.0,291.9996,293.0878,291.99,292.4907,43733.0
2022-07-07 15:40:00,303.77,303.95,302.74,303.38,60409.0,292.51,292.6833,291.5182,292.1345,60409.0
2022-07-07 15:50:00,303.46,304.33,303.36,303.99,104571.0,292.2115,293.0492,292.1152,292.7218,104571.0
2022-07-08 09:30:00,304.7,306.51,303.02,306.0,87733.0,293.4055,295.1484,291.7878,294.6573,87733.0
2022-07-08 09:40:00,305.9,308.02,304.27,305.89,66981.0,294.561,296.6025,292.9915,294.5514,66981.0
2022-07-08 09:50:00,305.84,306.83,304.3,305.44,74671.0,294.5033,295.4566,293.0204,294.1181,74671.0
2022-07-08 10:00:00,304.02,304.22,301.44,301.81,21169.0,292.7507,292.9433,290.2664,290.6226,21169.0
2022-07-08 10:10:00,301.52,303.21,301.26,302.98,19684.0,290.3434,291.9708,290.093,291.7493,19684.0
2022-07-08 10:20:00,302.86,305.43,302.71,305.15,30486.0,291.6337,294.1085,291.4893,293.8388,30486.0
2022-07-08 10:30:00,305.25,305.63,304.65,304.84,16474.0,293.9351,294.3011,293.3574,293.5403,16474.0
2022-07-08 10:40:00,304.78,305.71,304.39,305.66,9306.0,293.4826,294.3781,293.107,294.3299,9306.0
2022-07-08 10:50:00,305.48,305.5,304.42,304.85,11039.0,294.1566,294.1759,293.1359,293.55,11039.0
2022-07-08 11:00:00,305.06,305.54,304.7,305.33,39375.0,293.7522,294.2144,293.4055,294.0122,39375.0
2022-07-08 11:10:00,305.5,305.86,304.22,304.43,12845.0,294.1759,294.5225,292.9433,293.1455,12845.0
2022-07-08 11:20:00,304.4,305.48,304.33,305.48,18046.0,293.1166,294.1566,293.0492,294.1566,18046.0
2022-07-08 11:30:00,305.34,305.45,304.15,304.32,9721.0,294.0218,294.1277,292.8759,293.0396,9721.0
2022-07-08 11:40:00,304.23,304.55,303.45,303.5,31079.0,292.9529,293.2611,292.2019,292.25,31079.0
2022-07-08 11:50:00,303.66,305.0,303.43,304.97,7963.0,292.4041,293.6944,292.1826,293.6655,7963.0
2022-07-08 12:00:00,305.03,305.03,304.24,304.24,6823.0,293.7233,293.7233,292.9626,292.9626,6823.0
2022-07-08 12:10:00,304.26,304.76,304.01,304.76,6674.0,292.9818,293.4633,292.7411,293.4633,6674.0
2022-07-08 12:20:00,304.8,305.22,303.33,303.53,16815.0,293.5018,293.9062,292.0863,292.2789,16815.0
2022-07-08 12:30:00,303.63,304.17,302.95,303.62,16327.0,292.3752,292.8952,291.7204,292.3656,16327.0
2022-07-08 12:40:00,303.56,304.05,303.07,304.0,9588.0,292.3078,292.7796,291.8359,292.7315,9588.0
2022-07-08 12:50:00,303.89,304.18,303.5,303.71,19449.0,292.6255,292.9048,292.25,292.4522,19449.0
2022-07-08 13:00:00,303.86,304.28,303.4,304.17,14397.0,292.5967,293.0011,292.1537,292.8952,14397.0
2022-07-08 13:10:00,304.07,304.75,304.07,304.29,31098.0,292.7989,293.4537,292.7989,293.0107,31098.0
2022-07-08 13:20:00,304.14,305.08,304.14,304.9,9200.0,292.8663,293.7714,292.8663,293.5981,9200.0
2022-07-08 13:30:00,304.8,305.12,304.57,304.96,11599.0,293.5018,293.81,293.2803,293.6559,11599.0
2022-07-08 13:40:00,305.12,305.37,305.01,305.16,10640.0,293.81,294.0507,293.704,293.8485,10640.0
2022-07-08 13:50:00,305.23,305.82,304.83,304.84,25127.0,293.9159,294.484,293.5307,293.5403,25127.0
2022-07-08 14:00:00,305.09,305.69,304.97,305.69,8863.0,293.7811,294.3588,293.6655,294.3588,8863.0
2022-07-08 14:10:00,305.71,306.1,305.46,306.1,8308.0,294.3781,294.7536,294.1374,294.7536,8308.0
2022-07-08 14:20:00,306.02,306.73,305.81,306.63,12471.0,294.6766,295.3603,294.4744,295.264,12471.0
2022-07-08 14:30:00,306.63,306.77,306.46,306.73,7939.0,295.264,295.3988,295.1003,295.3603,7939.0
2022-07-08 14:40:00,306.72,307.12,306.59,306.77,21496.0,295.3506,295.7358,295.2255,295.3988,21496.0
2022-07-08 14:50:00,306.75,306.88,305.98,306.87,9102.0,295.3795,295.5047,294.6381,295.4951,9102.0
2022-07-08 15:00:00,306.85,307.08,306.37,306.38,12412.0,295.4758,295.6973,295.0136,295.0232,12412.0
2022-07-08 15:10:00,306.32,306.64,306.25,306.41,11045.0,294.9655,295.2736,294.8981,295.0521,11045.0
2022-07-08 15:20:00,306.38,306.58,305.82,306.09,13077.0,295.0232,295.2158,294.484,294.744,13077.0
2022-07-08 15:30:00,306.06,306.19,304.95,305.16,19795.0,294.7151,294.8403,293.6463,293.8485,19795.0
2022-07-08 15:40:00,305.24,305.65,305.06,305.18,39439.0,293.9255,294.3203,293.7522,293.8677,39439.0
2022-07-08 15:50:00,305.18,305.44,304.35,304.57,75053.0,293.8677,294.1181,293.0685,293.2803,75053.0
2022-07-11 09:30:00,300.56,303.75,300.1,302.89,32425.0,289.419,292.4907,288.976,291.6626,32425.0
2022-07-11 09:40:00,302.68,302.75,300.5,300.51,22087.0,291.4604,291.5278,289.3612,289.3708,22087.0
2022-07-11 09:50:00,300.39,303.98,300.39,303.31,25096.0,289.2553,292.7122,289.2553,292.067,25096.0
2022-07-11 10:00:00,303.03,303.72,301.72,302.16,9186.0,291.7974,292.4618,290.536,290.9597,9186.0
2022-07-11 10:10:00,302.72,302.72,300.78,300.91,15838.0,291.4989,291.4989,289.6308,289.756,15838.0
2022-07-11 10:20:00,300.56,300.56,299.47,299.85,24213.0,289.419,289.419,288.3694,288.7353,24213.0
2022-07-11 10:30:00,299.81,301.65,299.65,301.64,16634.0,288.6968,290.4686,288.5427,290.459,16634.0
2022-07-11 10:40:00,301.5,302.03,300.34,300.9,8661.0,290.3241,290.8345,289.2071,289.7464,8661.0
2022-07-11 10:50:00,300.9,301.16,299.39,299.57,5622.0,289.7464,289.9967,288.2924,288.4657,5622.0
2022-07-11 11:00:00,299.35,300.21,299.1,300.04,10170.0,288.2538,289.082,288.0131,288.9183,10170.0
2022-07-11 11:10:00,299.91,301.37,299.91,300.71,9822.0,288.7931,290.199,288.7931,289.5634,9822.0
2022-07-11 11:20:00,300.85,301.54,300.64,300.92,8188.0,289.6982,290.3627,289.496,289.7656,8188.0
2022-07-11 11:30:00,301.14,301.21,299.91,300.26,13731.0,289.9775,290.0449,288.7931,289.1301,13731.0
2022-07-11 11:40:00,300.3,300.3,299.54,299.83,15527.0,289.1686,289.1686,288.4368,288.716,15527.0
2022-07-11 11:50:00,299.65,299.95,299.22,299.73,11717.0,288.5427,288.8316,288.1287,288.6197,11717.0
2022-07-11 12:00:00,299.61,299.71,298.5,298.9,21774.0,288.5042,288.6005,287.4353,287.8205,21774.0
2022-07-11 12:10:00,299.0,299.25,298.8,299.16,19715.0,287.9168,288.1575,287.7242,288.0709,19715.0
2022-07-11 12:20:00,299.06,299.1,298.35,299.1,6814.0,287.9746,288.0131,287.2909,288.0131,6814.0
2022-07-11 12:30:00,299.04,299.11,298.74,299.11,5642.0,287.9553,288.0227,287.6664,288.0227,5642.0
2022-07-11 12:40:00,299.1,299.67,299.0,299.28,8275.0,288.0131,288.562,287.9168,288.1864,8275.0
2022-07-11 12:50:00,298.82,299.49,298.7,299.37,5837.0,287.7435,288.3886,287.6279,288.2731,5837.0
2022-07-11 13:00:00,299.33,300.73,299.33,300.71,4596.0,288.2346,289.5827,288.2346,289.5634,4596.0
2022-07-11 13:10:00,300.53,300.75,300.24,300.66,5079.0,289.3901,289.6019,289.1108,289.5153,5079.0
2022-07-11 13:20:00,300.64,300.91,300.16,300.43,11071.0,289.496,289.756,289.0338,289.2938,11071.0
2022-07-11 13:30:00,300.31,300.69,300.3,300.6,2935.0,289.1782,289.5442,289.1686,289.4575,2935.0
2022-07-11 13:40:00,300.55,300.78,299.88,299.96,6318.0,289.4094,289.6308,288.7642,288.8412,6318.0
2022-07-11 13:50:00,299.83,300.68,299.82,300.44,4366.0,288.716,289.5345,288.7064,289.3034,4366.0
2022-07-11 14:00:00,300.54,300.65,300.11,300.17,11521.0,289.3997,289.5056,288.9857,289.0434,11521.0
2022-07-11 14:10:00,300.02,300.11,299.34,299.92,6856.0,288.899,288.9857,288.2442,288.8027,6856.0
2022-07-11 14:20:00,299.91,299.91,299.44,299.85,12556.0,288.7931,288.7931,288.3405,288.7353,12556.0
2022-07-11 14:30:00,299.89,299.92,299.28,299.51,6206.0,288.7738,288.8027,288.1864,288.4079,6206.0
2022-07-11 14:40:00,299.52,300.05,299.51,299.84,6822.0,288.4175,288.9279,288.4079,288.7257,6822.0
2022-07-11 14:50:00,299.78,299.9,299.4,299.41,10456.0,288.6679,288.7834,288.302,288.3116,10456.0
2022-07-11 15:00:00,299.38,299.48,298.82,299.18,13700.0,288.2827,288.379,287.7435,288.0901,13700.0
2022-07-11 15:10:00,299.29,299.43,298.54,298.9,12259.0,288.1961,288.3309,287.4739,287.8205,12259.0
2022-07-11 15:20:00,298.92,299.29,298.8,299.17,12268.0,287.8398,288.1961,287.7242,288.0805,12268.0
2022-07-11 15:30:00,299.11,299.38,298.91,299.15,18518.0,288.0227,288.2827,287.8301,288.0612,18518.0
2022-07-11 15:40:00,299.17,299.29,298.48,298.58,29438.0,288.0805,288.1961,287.4161,287.5124,29438.0
2022-07-11 15:50:00,298.53,298.6,297.86,298.41,70032.0,287.4642,287.5316,286.8191,287.3487,70032.0
2022-07-12 09:30:00,294.0,298.32,293.14,297.71,45959.0,283.1021,287.262,282.274,286.6746,45959.0
2022-07-12 09:40:00,297.58,298.45,296.45,296.79,16393.0,286.5494,287.3872,285.4613,285.7887,16393.0
2022-07-12 09:50:00,296.57,297.63,296.48,296.89,9700.0,285.5769,286.5976,285.4902,285.885,9700.0
2022-07-12 10:00:00,297.11,297.11,295.25,296.15,10982.0,286.0969,286.0969,284.3058,285.1725,10982.0
2022-07-12 10:10:00,296.05,297.58,295.76,297.38,9242.0,285.0762,286.5494,284.7969,286.3569,9242.0
2022-07-12 10:20:00,297.22,297.74,295.97,296.06,14531.0,286.2028,286.7035,284.9991,285.0858,14531.0
2022-07-12 10:30:00,296.12,297.65,296.08,297.31,9472.0,285.1436,286.6168,285.105,286.2895,9472.0
2022-07-12 10:40:00,297.07,297.54,296.27,297.54,12814.0,286.0583,286.5109,285.288,286.5109,12814.0
2022-07-12 10:50:00,297.61,299.48,297.48,298.94,15223.0,286.5783,288.379,286.4532,287.859,15223.0
2022-07-12 11:00:00,299.25,299.63,298.73,299.21,12602.0,288.1575,288.5235,287.6568,288.119,12602.0
2022-07-12 11:10:00,299.36,300.25,298.56,298.92,10436.0,288.2635,289.1205,287.4931,287.8398,10436.0
2022-07-12 11:20:00,299.11,299.99,298.97,299.91,22094.0,288.0227,288.8701,287.8879,288.7931,22094.0
2022-07-12 11:30:00,300.02,300.13,299.06,299.7,31937.0,288.899,289.0049,287.9746,288.5909,31937.0
2022-07-12 11:40:00,299.4,300.1,299.39,300.1,13254.0,288.302,288.976,288.2924,288.976,13254.0
2022-07-12 11:50:00,300.0,300.73,299.72,300.73,11929.0,288.8797,289.5827,288.6101,289.5827,11929.0
2022-07-12 12:00:00,300.74,300.78,299.56,300.29,20464.0,289.5923,289.6308,288.4561,289.159,20464.0
2022-07-12 12:10:00,300.15,300.54,299.94,300.04,7257.0,289.0242,289.3997,288.822,288.9183,7257.0
2022-07-12 12:20:00,299.98,300.86,299.98,300.86,9910.0,288.8605,289.7079,288.8605,289.7079,9910.0
2022-07-12 12:30:00,300.94,301.27,300.32,301.08,7433.0,289.7849,290.1027,289.1879,289.9197,7433.0
2022-07-12 12:40:00,301.08,301.25,300.56,300.82,6859.0,289.9197,290.0834,289.419,289.6693,6859.0
2022-07-12 12:50:00,300.82,300.82,298.8,299.55,18630.0,289.6693,289.6693,287.7242,288.4464,18630.0
2022-07-12 13:00:00,299.56,299.8,299.01,299.41,8142.0,288.4561,288.6872,287.9264,288.3116,8142.0
2022-07-12 13:10:00,299.31,299.34,298.98,299.22,13815.0,288.2153,288.2442,287.8975,288.1287,13815.0
2022-07-12 13:20:00,299.4,299.62,299.12,299.33,5412.0,288.302,288.5138,288.0324,288.2346,5412.0
2022-07-12 13:30:00,299.35,299.4,299.03,299.31,4184.0,288.2538,288.302,287.9457,288.2153,4184.0
2022-07-12 13:40:00,299.35,299.51,298.86,299.01,21084.0,288.2538,288.4079,287.782,287.9264,21084.0
2022-07-12 13:50:00,298.89,299.36,298.79,299.04,9336.0,287.8109,288.2635,287.7146,287.9553,9336.0
2022-07-12 14:00:00,299.06,299.08,298.24,298.63,10564.0,287.9746,287.9938,287.185,287.5605,10564.0
2022-07-12 14:10:00,298.55,298.8,298.05,298.34,11650.0,287.4835,287.7242,287.002,287.2813,11650.0
2022-07-12 14:20:00,298.32,298.44,298.1,298.23,10140.0,287.262,287.3776,287.0502,287.1754,10140.0
2022-07-12 14:30:00,298.29,298.33,297.6,297.72,13345.0,287.2331,287.2716,286.5687,286.6843,13345.0
2022-07-12 14:40:00,297.65,297.99,297.42,297.84,8901.0,286.6168,286.9442,286.3954,286.7998,8901.0
2022-07-12 14:50:00,297.79,297.79,296.75,296.93,16289.0,286.7517,286.7517,285.7502,285.9235,16289.0
2022-07-12 15:00:00,296.88,296.88,295.63,295.84,14192.0,285.8754,285.8754,284.6717,284.8739,14192.0
2022-07-12 15:10:00,295.86,296.67,295.69,296.62,15371.0,284.8932,285.6732,284.7295,285.625,15371.0
2022-07-12 15:20:00,296.63,296.74,295.59,295.8,15583.0,285.6347,285.7406,284.6332,284.8354,15583.0
2022-07-12 15:30:00,295.75,296.03,294.75,294.99,25940.0,284.7873,285.0569,283.8243,284.0554,25940.0
2022-07-12 15:40:00,295.03,295.54,294.81,295.05,33982.0,284.094,284.5851,283.8821,284.1132,33982.0
2022-07-12 15:50:00,295.0,296.14,294.91,296.06,71637.0,284.0651,285.1628,283.9784,285.0858,71637.0
2022-07-13 09:30:00,292.03,294.07,291.29,293.53,31827.0,281.2052,283.1696,280.4926,282.6496,31827.0
2022-07-13 09:40:00,293.89,295.31,293.11,295.17,31399.0,282.9962,284.3636,282.2451,284.2288,31399.0
2022-07-13 09:50:00,295.7,296.44,294.94,295.98,25593.0,284.7391,285.4517,284.0073,285.0088,25593.0
2022-07-13 10:00:00,295.96,296.63,294.45,295.07,18377.0,284.9895,285.6347,283.5355,284.1325,18377.0
2022-07-13 10:10:00,295.35,295.79,293.79,293.94,18413.0,284.4021,284.8258,282.8999,283.0444,18413.0
2022-07-13 10:20:00,293.79,294.89,293.22,294.85,15843.0,282.8999,283.9592,282.3511,283.9206,15843.0
2022-07-13 10:30:00,294.72,296.51,294.13,296.1,18909.0,283.7955,285.5191,283.2273,285.1243,18909.0
2022-07-13 10:40:00,296.11,297.51,295.99,297.31,13812.0,285.1339,286.482,285.0184,286.2895,13812.0
2022-07-13 10:50:00,297.07,298.28,296.93,297.97,14801.0,286.0583,287.2235,285.9235,286.925,14801.0
2022-07-13 11:00:00,298.06,299.17,297.3,298.02,14479.0,287.0117,288.0805,286.2798,286.9731,14479.0
2022-07-13 11:10:00,297.83,298.79,297.24,297.24,8837.0,286.7902,287.7146,286.222,286.222,8837.0
2022-07-13 11:20:00,297.23,297.36,295.67,295.69,16162.0,286.2124,286.3376,284.7102,284.7295,16162.0
2022-07-13 11:30:00,295.69,296.3,294.55,294.72,13819.0,284.7295,285.3169,283.6318,283.7955,13819.0
2022-07-13 11:40:00,294.63,295.83,294.52,295.49,17884.0,283.7088,284.8643,283.6029,284.5369,17884.0
2022-07-13 11:50:00,295.56,296.11,294.59,294.68,12875.0,284.6043,285.1339,283.6703,283.7569,12875.0
2022-07-13 12:00:00,294.81,296.02,294.15,295.67,14096.0,283.8821,285.0473,283.2466,284.7102,14096.0
2022-07-13 12:10:00,295.45,295.45,294.5,295.4,15131.0,284.4984,284.4984,283.5836,284.4503,15131.0
2022-07-13 12:20:00,295.63,295.74,295.11,295.44,11320.0,284.6717,284.7776,284.171,284.4888,11320.0
2022-07-13 12:30:00,295.36,295.8,295.16,295.65,10375.0,284.4117,284.8354,284.2191,284.691,10375.0
2022-07-13 12:40:00,295.41,295.44,295.07,295.42,6891.0,284.4599,284.4888,284.1325,284.4695,6891.0
2022-07-13 12:50:00,295.27,295.3,294.68,295.05,11805.0,284.3251,284.354,283.7569,284.1132,11805.0
2022-07-13 13:00:00,294.99,296.33,294.72,295.7,8830.0,284.0554,285.3458,283.7955,284.7391,8830.0
2022-07-13 13:10:00,295.56,296.24,294.68,294.76,5687.0,284.6043,285.2591,283.7569,283.834,5687.0
2022-07-13 13:20:00,294.92,295.74,294.82,295.49,6544.0,283.988,284.7776,283.8918,284.5369,6544.0
2022-07-13 13:30:00,295.62,295.67,295.27,295.3,8398.0,284.6621,284.7102,284.3251,284.354,8398.0
2022-07-13 13:40:00,295.46,296.72,295.4,296.6,6797.0,284.508,285.7213,284.4503,285.6058,6797.0
2022-07-13 13:50:00,296.73,296.8,296.1,296.63,6973.0,285.731,285.7984,285.1243,285.6347,6973.0
2022-07-13 14:00:00,296.61,296.61,295.06,295.62,15359.0,285.6154,285.6154,284.1229,284.6621,15359.0
2022-07-13 14:10:00,295.83,296.65,295.78,296.65,6458.0,284.8643,285.6539,284.8162,285.6539,6458.0
2022-07-13 14:20:00,296.5,297.23,296.11,297.13,9203.0,285.5095,286.2124,285.1339,286.1161,9203.0
2022-07-13 14:30:00,297.26,297.64,296.9,297.64,9256.0,286.2413,286.6072,285.8947,286.6072,9256.0
2022-07-13 14:40:00,297.56,297.84,297.19,297.26,13651.0,286.5302,286.7998,286.1739,286.2413,13651.0
2022-07-13 14:50:00,297.38,297.7,296.72,297.7,13082.0,286.3569,286.665,285.7213,286.665,13082.0
2022-07-13 15:00:00,297.76,297.76,296.68,296.88,18789.0,286.7228,286.7228,285.6828,285.8754,18789.0
2022-07-13 15:10:00,296.85,297.71,296.85,297.71,15076.0,285.8465,286.6746,285.8465,286.6746,15076.0
2022-07-13 15:20:00,297.74,298.0,297.32,297.53,14971.0,286.7035,286.9539,286.2991,286.5013,14971.0
2022-07-13 15:30:00,297.53,297.64,296.09,297.11,19999.0,286.5013,286.6072,285.1147,286.0969,19999.0
2022-07-13 15:40:00,297.03,297.16,296.62,297.16,43143.0,286.0198,286.145,285.625,286.145,43143.0
2022-07-13 15:50:00,297.08,297.58,296.47,296.74,79746.0,286.068,286.5494,285.4806,285.7406,79746.0
2022-07-14 09:30:00,290.05,292.36,289.32,289.73,75442.0,279.2986,281.5229,278.5956,278.9904,75442.0
2022-07-14 09:40:00,289.52,290.65,288.34,289.47,45025.0,278.7882,279.8763,277.6519,278.7401,45025.0
2022-07-14 09:50:00,289.78,291.6,289.5,290.38,19349.0,279.0386,280.7911,278.7689,279.6163,19349.0
2022-07-14 10:00:00,290.43,290.91,289.76,290.06,11881.0,279.6645,280.1267,279.0193,279.3082,11881.0
2022-07-14 10:10:00,290.1,290.66,289.62,290.09,24212.0,279.3467,279.886,278.8845,279.3371,24212.0
2022-07-14 10:20:00,290.13,291.0,289.57,291.0,13950.0,279.3756,280.2133,278.8364,280.2133,13950.0
2022-07-14 10:30:00,290.88,291.38,289.82,291.38,14780.0,280.0978,280.5793,279.0771,280.5793,14780.0
2022-07-14 10:40:00,291.49,291.7,290.75,291.43,15687.0,280.6852,280.8874,279.9726,280.6274,15687.0
2022-07-14 10:50:00,291.48,292.34,291.17,291.21,14482.0,280.6756,281.5037,280.377,280.4156,14482.0
2022-07-14 11:00:00,291.41,292.2,291.33,291.93,11638.0,280.6082,281.3689,280.5311,281.1089,11638.0
2022-07-14 11:10:00,291.86,291.91,290.87,291.38,19250.0,281.0415,281.0896,280.0882,280.5793,19250.0
2022-07-14 11:20:00,291.33,291.89,291.02,291.37,15677.0,280.5311,281.0704,280.2326,280.5696,15677.0
2022-07-14 11:30:00,291.39,291.54,290.28,290.95,25332.0,280.5889,280.7333,279.52,280.1652,25332.0
2022-07-14 11:40:00,291.15,292.76,291.04,292.76,17823.0,280.3578,281.9081,280.2519,281.9081,17823.0
2022-07-14 11:50:00,292.86,293.15,292.36,292.51,17448.0,282.0044,282.2837,281.5229,281.6674,17448.0
2022-07-14 12:00:00,292.57,292.93,291.87,291.87,8971.0,281.7252,282.0718,281.0511,281.0511,8971.0
2022-07-14 12:10:00,291.99,293.15,291.88,291.88,16563.0,281.1667,282.2837,281.0607,281.0607,16563.0
2022-07-14 12:20:00,291.82,292.12,290.43,290.44,11977.0,281.003,281.2918,279.6645,279.6741,11977.0
2022-07-14 12:30:00,290.54,291.55,290.54,291.24,8568.0,279.7704,280.743,279.7704,280.4445,8568.0
2022-07-14 12:40:00,290.96,290.99,289.59,289.59,9906.0,280.1748,280.2037,278.8556,278.8556,9906.0
2022-07-14 12:50:00,289.57,290.49,289.55,290.28,9793.0,278.8364,279.7223,278.8171,279.52,9793.0
2022-07-14 13:00:00,290.25,290.25,289.52,289.87,8655.0,279.4911,279.4911,278.7882,279.1252,8655.0
2022-07-14 13:10:00,290.1,291.21,289.79,291.11,7797.0,279.3467,280.4156,279.0482,280.3193,7797.0
2022-07-14 13:20:00,291.24,291.47,290.54,290.66,12059.0,280.4445,280.6659,279.7704,279.886,12059.0
2022-07-14 13:30:00,290.65,291.2,290.17,290.83,13254.0,279.8763,280.4059,279.4141,280.0497,13254.0
2022-07-14 13:40:00,290.89,291.98,290.77,291.81,12338.0,280.1074,281.157,279.9919,280.9933,12338.0
2022-07-14 13:50:00,291.77,291.97,291.22,291.8,36653.0,280.9548,281.1474,280.4252,280.9837,36653.0
2022-07-14 14:00:00,291.75,292.4,291.62,292.09,17087.0,280.9355,281.5615,280.8104,281.2629,17087.0
2022-07-14 14:10:00,292.01,292.74,291.63,292.74,9293.0,281.1859,281.8889,280.82,281.8889,9293.0
2022-07-14 14:20:00,292.86,293.22,292.55,293.22,8864.0,282.0044,282.3511,281.7059,282.3511,8864.0
2022-07-14 14:30:00,293.19,293.63,292.95,293.63,5484.0,282.3222,282.7459,282.0911,282.7459,5484.0
2022-07-14 14:40:00,293.72,293.73,292.61,293.01,8036.0,282.8325,282.8422,281.7637,282.1488,8036.0
2022-07-14 14:50:00,292.97,293.22,292.62,293.07,6964.0,282.1103,282.3511,281.7733,282.2066,6964.0
2022-07-14 15:00:00,293.16,293.24,292.57,292.91,6106.0,282.2933,282.3703,281.7252,282.0525,6106.0
2022-07-14 15:10:00,292.94,293.47,292.94,293.37,5740.0,282.0814,282.5918,282.0814,282.4955,5740.0
2022-07-14 15:20:00,293.41,294.42,293.38,294.33,17452.0,282.534,283.5066,282.5051,283.4199,17452.0
2022-07-14 15:30:00,294.3,294.34,293.76,294.06,25667.0,283.391,283.4295,282.871,283.1599,25667.0
2022-07-14 15:40:00,294.04,294.67,293.77,294.11,40019.0,283.1407,283.7473,282.8807,283.2081,40019.0
2022-07-14 15:50:00,294.02,294.86,294.0,294.29,83923.0,283.1214,283.9303,283.1021,283.3814,83923.0
2022-07-15 09:30:00,298.07,299.05,293.72,293.94,59909.0,287.0213,287.965,282.8325,283.0444,59909.0
2022-07-15 09:40:00,294.32,295.81,293.63,295.41,14197.0,283.4103,284.8451,282.7459,284.4599,14197.0
2022-07-15 09:50:00,294.82,294.96,293.18,294.31,14152.0,283.8918,284.0266,282.3125,283.4007,14152.0
2022-07-15 10:00:00,294.65,296.91,294.64,296.91,21260.0,283.7281,285.9043,283.7184,285.9043,21260.0
2022-07-15 10:10:00,297.06,298.14,296.76,297.76,17439.0,286.0487,287.0887,285.7598,286.7228,17439.0
2022-07-15 10:20:00,297.58,299.13,296.56,299.13,20106.0,286.5494,288.042,285.5673,288.042,20106.0
2022-07-15 10:30:00,299.17,299.47,298.38,298.54,18902.0,288.0805,288.3694,287.3198,287.4739,18902.0
2022-07-15 10:40:00,298.53,298.87,297.52,297.97,19661.0,287.4642,287.7916,286.4917,286.925,19661.0
2022-07-15 10:50:00,297.93,299.17,297.92,298.84,17355.0,286.8865,288.0805,286.8768,287.7627,17355.0
2022-07-15 11:00:00,298.79,299.65,298.77,299.55,19534.0,287.7146,288.5427,287.6953,288.4464,19534.0
2022-07-15 11:10:00,299.58,299.58,298.68,298.8,13824.0,288.4753,288.4753,287.6087,287.7242,13824.0
2022-07-15 11:20:00,298.82,299.33,298.3,298.49,10341.0,287.7435,288.2346,287.2428,287.4257,10341.0
2022-07-15 11:30:00,298.6,299.47,298.39,298.88,10354.0,287.5316,288.3694,287.3294,287.8013,10354.0
2022-07-15 11:40:00,298.96,299.15,298.52,298.76,7897.0,287.8783,288.0612,287.4546,287.6857,7897.0
2022-07-15 11:50:00,298.6,298.69,298.08,298.09,6684.0,287.5316,287.6183,287.0309,287.0405,6684.0
2022-07-15 12:00:00,298.14,298.41,297.82,297.86,8606.0,287.0887,287.3487,286.7805,286.8191,8606.0
2022-07-15 12:10:00,297.61,298.61,297.41,298.61,4690.0,286.5783,287.5413,286.3857,287.5413,4690.0
2022-07-15 12:20:00,298.65,298.65,297.49,297.88,8243.0,287.5798,287.5798,286.4628,286.8383,8243.0
2022-07-15 12:30:00,297.92,298.14,297.52,297.85,5993.0,286.8768,287.0887,286.4917,286.8094,5993.0
2022-07-15 12:40:00,297.76,298.29,297.52,298.29,5049.0,286.7228,287.2331,286.4917,287.2331,5049.0
2022-07-15 12:50:00,298.3,298.71,297.95,298.71,5262.0,287.2428,287.6376,286.9057,287.6376,5262.0
2022-07-15 13:00:00,298.85,299.3,298.83,299.06,4657.0,287.7724,288.2057,287.7531,287.9746,4657.0
2022-07-15 13:10:00,299.02,299.32,298.95,299.25,4114.0,287.9361,288.2249,287.8687,288.1575,4114.0
2022-07-15 13:20:00,299.22,299.61,299.04,299.47,8020.0,288.1287,288.5042,287.9553,288.3694,8020.0
2022-07-15 13:30:00,299.49,299.53,298.89,299.22,6829.0,288.3886,288.4272,287.8109,288.1287,6829.0
2022-07-15 13:40:00,299.19,299.19,298.54,298.67,7790.0,288.0998,288.0998,287.4739,287.599,7790.0
2022-07-15 13:50:00,298.54,298.89,298.11,298.81,9301.0,287.4739,287.8109,287.0598,287.7339,9301.0
2022-07-15 14:00:00,298.74,299.02,298.56,299.02,4240.0,287.6664,287.9361,287.4931,287.9361,4240.0
2022-07-15 14:10:00,299.13,299.2,298.9,299.03,5989.0,288.042,288.1094,287.8205,287.9457,5989.0
2022-07-15 14:20:00,299.0,299.0,298.33,298.81,5120.0,287.9168,287.9168,287.2716,287.7339,5120.0
2022-07-15 14:30:00,298.7,298.84,298.53,298.84,4276.0,287.6279,287.7627,287.4642,287.7627,4276.0
2022-07-15 14:40:00,298.79,299.12,298.79,298.91,7909.0,287.7146,288.0324,287.7146,287.8301,7909.0
2022-07-15 14:50:00,298.85,298.87,298.58,298.77,15604.0,287.7724,287.7916,287.5124,287.6953,15604.0
2022-07-15 15:00:00,298.67,298.78,298.44,298.58,10414.0,287.599,287.705,287.3776,287.5124,10414.0
2022-07-15 15:10:00,298.48,298.53,297.96,297.96,13629.0,287.4161,287.4642,286.9154,286.9154,13629.0
2022-07-15 15:20:00,298.04,298.09,297.73,297.8,10496.0,286.9924,287.0405,286.6939,286.7613,10496.0
2022-07-15 15:30:00,297.76,297.89,297.18,297.36,20917.0,286.7228,286.848,286.1643,286.3376,20917.0
2022-07-15 15:40:00,297.3,297.44,297.05,297.09,49359.0,286.2798,286.4146,286.0391,286.0776,49359.0
2022-07-15 15:50:00,297.12,297.76,296.48,297.7,98573.0,286.1065,286.7228,285.4902,286.665,98573.0
2022-07-18 09:30:00,301.14,305.83,301.14,304.75,76165.0,289.9775,294.4936,289.9775,293.4537,76165.0
2022-07-18 09:40:00,304.92,306.48,303.95,304.56,34100.0,293.6174,295.1195,292.6833,293.2707,34100.0
2022-07-18 09:50:00,304.74,305.11,303.33,303.33,15832.0,293.444,293.8003,292.0863,292.0863,15832.0
2022-07-18 10:00:00,303.24,303.7,301.75,302.28,22027.0,291.9996,292.4426,290.5649,291.0752,22027.0
2022-07-18 10:10:00,302.23,302.33,300.84,302.14,12141.0,291.0271,291.1234,289.6886,290.9404,12141.0
2022-07-18 10:20:00,302.31,302.33,301.58,302.25,8671.0,291.1041,291.1234,290.4012,291.0463,8671.0
2022-07-18 10:30:00,302.44,303.04,302.05,302.35,9110.0,291.2293,291.8071,290.8538,291.1426,9110.0
2022-07-18 10:40:00,302.58,303.13,302.04,302.17,11056.0,291.3641,291.8937,290.8441,290.9693,11056.0
2022-07-18 10:50:00,302.25,302.77,302.03,302.46,15268.0,291.0463,291.5471,290.8345,291.2486,15268.0
2022-07-18 11:00:00,302.57,302.69,301.61,301.62,11094.0,291.3545,291.47,290.4301,290.4397,11094.0
2022-07-18 11:10:00,301.6,301.97,301.48,301.71,10389.0,290.4204,290.7767,290.3049,290.5264,10389.0
2022-07-18 11:20:00,301.81,302.31,301.81,302.19,13473.0,290.6226,291.1041,290.6226,290.9886,13473.0
2022-07-18 11:30:00,302.08,302.23,301.32,302.23,8399.0,290.8826,291.0271,290.1508,291.0271,8399.0
2022-07-18 11:40:00,302.06,302.28,301.59,301.59,8957.0,290.8634,291.0752,290.4108,290.4108,8957.0
2022-07-18 11:50:00,301.63,302.48,301.63,302.31,9580.0,290.4493,291.2678,290.4493,291.1041,9580.0
2022-07-18 12:00:00,302.5,302.5,301.5,301.87,6719.0,291.2871,291.2871,290.3241,290.6804,6719.0
2022-07-18 12:10:00,301.97,302.26,301.87,301.87,6223.0,290.7767,291.056,290.6804,290.6804,6223.0
2022-07-18 12:20:00,301.94,302.23,301.78,301.83,5000.0,290.7478,291.0271,290.5938,290.6419,5000.0
2022-07-18 12:30:00,301.76,302.18,301.76,302.18,4369.0,290.5745,290.9789,290.5745,290.9789,4369.0
2022-07-18 12:40:00,302.12,302.22,301.92,301.92,18482.0,290.9212,291.0175,290.7286,290.7286,18482.0
2022-07-18 12:50:00,301.97,302.18,301.13,301.13,9820.0,290.7767,290.9789,289.9679,289.9679,9820.0
2022-07-18 13:00:00,301.41,301.88,301.23,301.72,5518.0,290.2375,290.6901,290.0641,290.536,5518.0
2022-07-18 13:10:00,301.66,301.97,301.6,301.6,6642.0,290.4782,290.7767,290.4204,290.4204,6642.0
2022-07-18 13:20:00,301.58,301.88,301.41,301.79,8245.0,290.4012,290.6901,290.2375,290.6034,8245.0
2022-07-18 13:30:00,301.79,301.85,300.58,300.9,10118.0,290.6034,290.6612,289.4382,289.7464,10118.0
2022-07-18 13:40:00,300.75,301.09,300.5,300.5,9206.0,289.6019,289.9293,289.3612,289.3612,9206.0
2022-07-18 13:50:00,300.6,301.29,300.07,300.21,9269.0,289.4575,290.1219,288.9471,289.082,9269.0
2022-07-18 14:00:00,300.08,300.65,300.04,300.59,5435.0,288.9568,289.5056,288.9183,289.4479,5435.0
2022-07-18 14:10:00,300.51,300.69,300.28,300.6,6130.0,289.3708,289.5442,289.1494,289.4575,6130.0
2022-07-18 14:20:00,300.68,300.68,299.73,299.76,8342.0,289.5345,289.5345,288.6197,288.6486,8342.0
2022-07-18 14:30:00,299.61,300.09,299.48,300.08,5314.0,288.5042,288.9664,288.379,288.9568,5314.0
2022-07-18 14:40:00,300.04,300.04,299.04,299.15,8571.0,288.9183,288.9183,287.9553,288.0612,8571.0
2022-07-18 14:50:00,299.17,299.22,298.31,298.43,24076.0,288.0805,288.1287,287.2524,287.3679,24076.0
2022-07-18 15:00:00,298.43,299.55,298.39,299.45,14579.0,287.3679,288.4464,287.3294,288.3501,14579.0
2022-07-18 15:10:00,299.41,299.49,299.03,299.44,9331.0,288.3116,288.3886,287.9457,288.3405,9331.0
2022-07-18 15:20:00,299.41,299.45,298.69,298.69,16617.0,288.3116,288.3501,287.6183,287.6183,16617.0
2022-07-18 15:30:00,298.69,298.79,297.85,297.99,19429.0,287.6183,287.7146,286.8094,286.9442,19429.0
2022-07-18 15:40:00,298.07,298.41,296.95,297.08,22750.0,287.0213,287.3487,285.9428,286.068,22750.0
2022-07-18 15:50:00,297.25,298.18,297.09,297.9,40981.0,286.2317,287.1272,286.0776,286.8576,40981.0
2022-07-19 09:30:00,301.56,303.87,300.82,303.51,46748.0,290.3819,292.6063,289.6693,292.2596,46748.0
2022-07-19 09:40:00,303.85,304.5,302.01,302.15,13599.0,292.587,293.2129,290.8152,290.95,13599.0
2022-07-19 09:50:00,302.85,303.85,302.12,303.33,11175.0,291.6241,292.587,290.9212,292.0863,11175.0
2022-07-19 10:00:00,303.19,304.2,303.19,304.09,8481.0,291.9515,292.9241,291.9515,292.8181,8481.0
2022-07-19 10:10:00,304.5,305.1,304.06,304.88,11714.0,293.2129,293.7907,292.7892,293.5789,11714.0
2022-07-19 10:20:00,305.15,305.86,305.09,305.86,13505.0,293.8388,294.5225,293.7811,294.5225,13505.0
2022-07-19 10:30:00,305.8,306.1,305.09,305.81,14273.0,294.4647,294.7536,293.7811,294.4744,14273.0
2022-07-19 10:40:00,305.89,307.25,305.76,307.25,24274.0,294.5514,295.861,294.4262,295.861,24274.0
2022-07-19 10:50:00,307.14,307.56,306.53,307.5,22628.0,295.7551,296.1595,295.1677,296.1017,22628.0
2022-07-19 11:00:00,307.51,308.83,307.43,308.72,20559.0,296.1114,297.3824,296.0343,297.2765,20559.0
2022-07-19 11:10:00,308.81,309.03,307.61,307.62,17518.0,297.3632,297.575,296.2077,296.2173,17518.0
2022-07-19 11:20:00,307.74,308.54,307.61,308.46,11136.0,296.3328,297.1032,296.2077,297.0261,11136.0
2022-07-19 11:30:00,308.42,309.23,308.18,308.18,14586.0,296.9876,297.7676,296.7565,296.7565,14586.0
2022-07-19 11:40:00,308.11,308.26,307.29,307.38,22487.0,296.6891,296.8336,295.8995,295.9862,22487.0
2022-07-19 11:50:00,307.38,307.98,307.33,307.97,13284.0,295.9862,296.5639,295.938,296.5543,13284.0
2022-07-19 12:00:00,307.88,307.9,306.98,307.25,12447.0,296.4676,296.4869,295.601,295.861,12447.0
2022-07-19 12:10:00,307.16,307.52,306.96,307.47,7069.0,295.7743,296.121,295.5818,296.0728,7069.0
2022-07-19 12:20:00,307.36,309.06,307.36,308.69,12660.0,295.9669,297.6039,295.9669,297.2476,12660.0
2022-07-19 12:30:00,308.75,309.38,308.75,309.26,15908.0,297.3054,297.912,297.3054,297.7965,15908.0
2022-07-19 12:40:00,309.31,309.61,308.96,308.96,7758.0,297.8446,298.1335,297.5076,297.5076,7758.0
2022-07-19 12:50:00,309.12,309.55,308.96,309.55,26781.0,297.6617,298.0757,297.5076,298.0757,26781.0
2022-07-19 13:00:00,309.5,310.0,308.94,309.09,8765.0,298.0276,298.5091,297.4884,297.6328,8765.0
2022-07-19 13:10:00,309.22,309.31,308.39,308.43,7256.0,297.758,297.8446,296.9587,296.9973,7256.0
2022-07-19 13:20:00,308.48,309.02,308.25,308.82,13066.0,297.0454,297.5654,296.8239,297.3728,13066.0
2022-07-19 13:30:00,308.83,309.57,308.78,309.5,10179.0,297.3824,298.095,297.3343,298.0276,10179.0
2022-07-19 13:40:00,309.48,310.18,309.39,310.04,21741.0,298.0083,298.6824,297.9217,298.5476,21741.0
2022-07-19 13:50:00,310.04,310.6,309.99,310.46,10267.0,298.5476,299.0868,298.4994,298.952,10267.0
2022-07-19 14:00:00,310.55,311.34,310.48,311.33,18444.0,299.0387,299.7994,298.9713,299.7898,18444.0
2022-07-19 14:10:00,311.4,311.45,310.22,310.88,14455.0,299.8572,299.9053,298.7209,299.3564,14455.0
2022-07-19 14:20:00,310.86,310.86,310.1,310.1,12639.0,299.3372,299.3372,298.6054,298.6054,12639.0
2022-07-19 14:30:00,310.18,310.33,309.55,309.55,24329.0,298.6824,298.8268,298.0757,298.0757,24329.0
2022-07-19 14:40:00,309.54,310.32,309.5,310.3,9623.0,298.0661,298.8172,298.0276,298.7979,9623.0
2022-07-19 14:50:00,310.38,310.97,310.24,310.93,21450.0,298.875,299.4431,298.7402,299.4046,21450.0
2022-07-19 15:00:00,310.98,311.45,310.8,311.41,10452.0,299.4527,299.9053,299.2794,299.8668,10452.0
2022-07-19 15:10:00,311.4,311.4,310.69,310.97,14266.0,299.8572,299.8572,299.1735,299.4431,14266.0
2022-07-19 15:20:00,310.92,311.24,310.81,311.08,9217.0,299.395,299.7031,299.289,299.549,9217.0
2022-07-19 15:30:00,311.12,311.37,310.71,311.36,14655.0,299.5875,299.8283,299.1927,299.8187,14655.0
2022-07-19 15:40:00,311.34,312.2,311.34,311.62,28247.0,299.7994,300.6275,299.7994,300.069,28247.0
2022-07-19 15:50:00,311.5,311.95,311.16,311.5,83328.0,299.9535,300.3868,299.6261,299.9535,83328.0
2022-07-20 09:30:00,311.46,314.8,311.22,313.15,60948.0,299.9149,303.1311,299.6838,301.5423,60948.0
2022-07-20 09:40:00,313.25,314.89,312.79,313.76,31526.0,301.6386,303.2178,301.1956,302.1297,31526.0
2022-07-20 09:50:00,313.7,314.45,312.1,312.24,17527.0,302.0719,302.7941,300.5312,300.666,17527.0
2022-07-20 10:00:00,312.0,312.53,310.35,310.64,18709.0,300.4349,300.9453,298.8461,299.1253,18709.0
2022-07-20 10:10:00,310.92,311.16,310.21,310.93,8556.0,299.395,299.6261,298.7113,299.4046,8556.0
2022-07-20 10:20:00,311.23,311.92,311.04,311.67,9102.0,299.6935,300.3579,299.5105,300.1172,9102.0
2022-07-20 10:30:00,311.64,313.4,311.37,313.06,15718.0,300.0883,301.783,299.8283,301.4556,15718.0
2022-07-20 10:40:00,313.08,313.27,311.76,313.06,30416.0,301.4749,301.6579,300.2038,301.4556,30416.0
2022-07-20 10:50:00,313.04,314.54,312.98,314.34,17678.0,301.4364,302.8808,301.3786,302.6882,17678.0
2022-07-20 11:00:00,314.28,314.34,312.61,312.81,9340.0,302.6304,302.6882,301.0223,301.2149,9340.0
2022-07-20 11:10:00,312.81,313.46,312.25,312.44,16825.0,301.2149,301.8408,300.6757,300.8586,16825.0
2022-07-20 11:20:00,312.43,312.83,311.64,312.82,13724.0,300.849,301.2342,300.0883,301.2245,13724.0
2022-07-20 11:30:00,312.71,313.67,312.6,312.71,14458.0,301.1186,302.043,301.0127,301.1186,14458.0
2022-07-20 11:40:00,312.58,313.21,312.51,313.21,11305.0,300.9934,301.6001,300.926,301.6001,11305.0
2022-07-20 11:50:00,313.33,313.92,312.9,313.71,11525.0,301.7156,302.2838,301.3016,302.0815,11525.0
2022-07-20 12:00:00,313.59,314.25,312.89,314.18,7924.0,301.966,302.6015,301.2919,302.5341,7924.0
2022-07-20 12:10:00,314.13,314.58,313.89,314.4,20888.0,302.486,302.9193,302.2549,302.746,20888.0
2022-07-20 12:20:00,314.47,315.65,314.47,315.08,16316.0,302.8134,303.9496,302.8134,303.4008,16316.0
2022-07-20 12:30:00,315.1,315.52,314.69,315.5,16067.0,303.42,303.8245,303.0252,303.8052,16067.0
2022-07-20 12:40:00,315.71,315.99,313.65,314.02,22192.0,304.0074,304.277,302.0238,302.3801,22192.0
2022-07-20 12:50:00,314.04,314.77,313.82,314.62,8590.0,302.3993,303.1023,302.1875,302.9578,8590.0
2022-07-20 13:00:00,314.52,314.54,312.88,313.12,9452.0,302.8615,302.8808,301.2823,301.5134,9452.0
2022-07-20 13:10:00,313.33,313.43,312.48,313.32,9579.0,301.7156,301.8119,300.8971,301.706,9579.0
2022-07-20 13:20:00,313.44,314.02,312.85,314.02,8385.0,301.8216,302.3801,301.2534,302.3801,8385.0
2022-07-20 13:30:00,314.25,314.52,313.61,314.28,7700.0,302.6015,302.8615,301.9853,302.6304,7700.0
2022-07-20 13:40:00,314.51,314.9,313.88,313.88,10385.0,302.8519,303.2274,302.2452,302.2452,10385.0
2022-07-20 13:50:00,314.12,314.17,312.99,313.3,5153.0,302.4763,302.5245,301.3882,301.6867,5153.0
2022-07-20 14:00:00,313.29,313.65,313.29,313.65,6916.0,301.6771,302.0238,301.6771,302.0238,6916.0
2022-07-20 14:10:00,313.65,313.88,313.06,313.82,13417.0,302.0238,302.2452,301.4556,302.1875,13417.0
2022-07-20 14:20:00,313.87,314.82,313.66,314.64,10106.0,302.2356,303.1504,302.0334,302.9771,10106.0
2022-07-20 14:30:00,314.6,314.8,314.07,314.8,6855.0,302.9386,303.1311,302.4282,303.1311,6855.0
2022-07-20 14:40:00,314.79,314.83,314.58,314.58,6801.0,303.1215,303.16,302.9193,302.9193,6801.0
2022-07-20 14:50:00,314.59,314.62,313.79,314.5,6462.0,302.9289,302.9578,302.1586,302.8423,6462.0
2022-07-20 15:00:00,314.4,315.12,314.4,314.79,5915.0,302.746,303.4393,302.746,303.1215,5915.0
2022-07-20 15:10:00,314.72,315.51,314.72,315.45,12351.0,303.0541,303.8148,303.0541,303.757,12351.0
2022-07-20 15:20:00,315.39,315.76,315.13,315.73,6656.0,303.6993,304.0556,303.4489,304.0267,6656.0
2022-07-20 15:30:00,315.74,315.78,314.69,315.18,13171.0,304.0363,304.0748,303.0252,303.4971,13171.0
2022-07-20 15:40:00,315.26,315.72,314.84,315.3,22764.0,303.5741,304.017,303.1697,303.6126,22764.0
2022-07-20 15:50:00,315.24,315.64,314.87,315.35,45762.0,303.5548,303.94,303.1985,303.6608,45762.0
2022-07-21 09:30:00,314.82,314.9,311.66,312.22,33597.0,303.1504,303.2274,300.1075,300.6468,33597.0
2022-07-21 09:40:00,312.64,313.37,311.5,312.47,16853.0,301.0512,301.7541,299.9535,300.8875,16853.0
2022-07-21 09:50:00,312.4,315.35,312.23,314.15,10201.0,300.8201,303.6608,300.6564,302.5052,10201.0
2022-07-21 10:00:00,314.4,314.56,312.04,312.66,22803.0,302.746,302.9,300.4734,301.0705,22803.0
2022-07-21 10:10:00,312.42,312.88,309.69,311.33,30877.0,300.8394,301.2823,298.2106,299.7898,30877.0
2022-07-21 10:20:00,311.36,311.71,308.6,309.38,23122.0,299.8187,300.1557,297.161,297.912,23122.0
2022-07-21 10:30:00,309.68,311.18,309.67,311.12,17433.0,298.2009,299.6453,298.1913,299.5875,17433.0
2022-07-21 10:40:00,311.1,311.95,310.38,310.5,17595.0,299.5683,300.3868,298.875,298.9905,17595.0
2022-07-21 10:50:00,310.78,312.24,310.49,311.62,38739.0,299.2602,300.666,298.9809,300.069,38739.0
2022-07-21 11:00:00,311.7,312.48,311.34,311.39,23169.0,300.1461,300.8971,299.7994,299.8475,23169.0
2022-07-21 11:10:00,311.37,311.54,310.73,311.34,34660.0,299.8283,299.992,299.212,299.7994,34660.0
2022-07-21 11:20:00,311.26,311.26,309.82,311.04,23698.0,299.7224,299.7224,298.3357,299.5105,23698.0
2022-07-21 11:30:00,311.04,312.01,310.59,311.71,11070.0,299.5105,300.4446,299.0772,300.1557,11070.0
2022-07-21 11:40:00,311.73,312.03,311.44,311.48,5960.0,300.1749,300.4638,299.8957,299.9342,5960.0
2022-07-21 11:50:00,311.44,312.14,311.43,312.08,3672.0,299.8957,300.5697,299.8861,300.512,3672.0
2022-07-21 12:00:00,311.96,313.39,311.96,313.14,9793.0,300.3964,301.7734,300.3964,301.5327,9793.0
2022-07-21 12:10:00,313.16,313.26,312.2,312.57,7575.0,301.5519,301.6482,300.6275,300.9838,7575.0
2022-07-21 12:20:00,312.79,313.41,312.76,313.33,8377.0,301.1956,301.7927,301.1668,301.7156,8377.0
2022-07-21 12:30:00,313.43,313.66,313.1,313.33,5182.0,301.8119,302.0334,301.4942,301.7156,5182.0
2022-07-21 12:40:00,313.13,313.3,312.85,313.02,4695.0,301.523,301.6867,301.2534,301.4171,4695.0
2022-07-21 12:50:00,313.1,313.62,312.96,313.35,13994.0,301.4942,301.9949,301.3593,301.7349,13994.0
2022-07-21 13:00:00,313.52,313.85,313.12,313.85,6381.0,301.8986,302.2164,301.5134,302.2164,6381.0
2022-07-21 13:10:00,313.72,314.11,313.51,313.85,4129.0,302.0912,302.4667,301.889,302.2164,4129.0
2022-07-21 13:20:00,313.8,314.0,313.14,313.65,5411.0,302.1682,302.3608,301.5327,302.0238,5411.0
2022-07-21 13:30:00,313.47,313.66,313.0,313.65,6260.0,301.8504,302.0334,301.3979,302.0238,6260.0
2022-07-21 13:40:00,313.79,313.93,313.49,313.61,4375.0,302.1586,302.2934,301.8697,301.9853,4375.0
2022-07-21 13:50:00,313.31,314.0,312.95,314.0,5668.0,301.6964,302.3608,301.3497,302.3608,5668.0
2022-07-21 14:00:00,314.07,314.24,313.6,313.95,11988.0,302.4282,302.5919,301.9756,302.3126,11988.0
2022-07-21 14:10:00,313.85,313.91,313.43,313.87,9437.0,302.2164,302.2741,301.8119,302.2356,9437.0
2022-07-21 14:20:00,313.77,314.11,313.64,314.1,6071.0,302.1393,302.4667,302.0141,302.4571,6071.0
2022-07-21 14:30:00,314.11,314.19,313.7,314.19,6707.0,302.4667,302.5438,302.0719,302.5438,6707.0
2022-07-21 14:40:00,314.19,314.66,313.86,314.3,12986.0,302.5438,302.9963,302.226,302.6497,12986.0
2022-07-21 14:50:00,314.39,315.28,314.31,314.74,25463.0,302.7363,303.5933,302.6593,303.0734,25463.0
2022-07-21 15:00:00,314.72,315.67,314.56,315.67,9512.0,303.0541,303.9689,302.9,303.9689,9512.0
2022-07-21 15:10:00,315.71,316.2,315.52,316.2,43394.0,304.0074,304.4792,303.8245,304.4792,43394.0
2022-07-21 15:20:00,316.18,316.4,315.89,316.31,24506.0,304.46,304.6718,304.1807,304.5852,24506.0
2022-07-21 15:30:00,316.31,316.31,315.66,315.99,24426.0,304.5852,304.5852,303.9593,304.277,24426.0
2022-07-21 15:40:00,315.97,316.53,315.55,315.84,38406.0,304.2578,304.797,303.8533,304.1326,38406.0
2022-07-21 15:50:00,315.8,316.76,315.8,316.54,60589.0,304.0941,305.0185,304.0941,304.8066,60589.0
2022-07-22 09:30:00,317.84,320.47,317.84,319.83,32689.0,306.0585,308.591,306.0585,307.9747,32689.0
2022-07-22 09:40:00,319.83,319.84,316.71,316.92,13612.0,307.9747,307.9843,304.9703,305.1726,13612.0
2022-07-22 09:50:00,317.33,318.29,316.47,316.47,21749.0,305.5674,306.4918,304.7392,304.7392,21749.0
2022-07-22 10:00:00,316.88,317.64,316.42,316.42,10987.0,305.134,305.8659,304.6911,304.6911,10987.0
2022-07-22 10:10:00,316.64,318.06,316.43,317.74,11395.0,304.9029,306.2703,304.7007,305.9622,11395.0
2022-07-22 10:20:00,317.71,318.24,316.77,317.8,7597.0,305.9333,306.4436,305.0281,306.0199,7597.0
2022-07-22 10:30:00,317.73,317.83,317.14,317.5,11870.0,305.9525,306.0488,305.3844,305.7311,11870.0
2022-07-22 10:40:00,317.46,318.17,317.46,317.69,6804.0,305.6925,306.3762,305.6925,305.914,6804.0
2022-07-22 10:50:00,317.9,318.07,317.25,317.25,5422.0,306.1162,306.2799,305.4903,305.4903,5422.0
2022-07-22 11:00:00,317.62,317.62,316.69,316.69,6233.0,305.8466,305.8466,304.9511,304.9511,6233.0
2022-07-22 11:10:00,316.89,317.56,316.63,316.76,6555.0,305.1437,305.7888,304.8933,305.0185,6555.0
2022-07-22 11:20:00,316.85,316.85,315.91,315.96,7959.0,305.1052,305.1052,304.2,304.2481,7959.0
2022-07-22 11:30:00,315.85,315.85,314.38,314.8,7935.0,304.1422,304.1422,302.7267,303.1311,7935.0
2022-07-22 11:40:00,314.96,315.51,314.73,315.51,4094.0,303.2852,303.8148,303.0637,303.8148,4094.0
2022-07-22 11:50:00,315.7,315.82,315.11,315.34,10390.0,303.9978,304.1133,303.4297,303.6511,10390.0
2022-07-22 12:00:00,315.51,315.63,314.75,314.75,13142.0,303.8148,303.9304,303.083,303.083,13142.0
2022-07-22 12:10:00,314.5,314.51,313.9,314.04,14232.0,302.8423,302.8519,302.2645,302.3993,14232.0
2022-07-22 12:20:00,314.12,314.18,313.3,313.73,28809.0,302.4763,302.5341,301.6867,302.1008,28809.0
2022-07-22 12:30:00,313.69,314.87,313.59,314.28,30761.0,302.0623,303.1985,301.966,302.6304,30761.0
2022-07-22 12:40:00,314.35,314.46,313.5,314.06,11602.0,302.6978,302.8037,301.8793,302.4186,11602.0
2022-07-22 12:50:00,313.97,314.35,313.66,313.66,9494.0,302.3319,302.6978,302.0334,302.0334,9494.0
2022-07-22 13:00:00,313.72,313.82,312.86,312.99,13284.0,302.0912,302.1875,301.2631,301.3882,13284.0
2022-07-22 13:10:00,313.06,313.18,311.86,312.18,30355.0,301.4556,301.5712,300.3001,300.6083,30355.0
2022-07-22 13:20:00,312.27,312.74,312.25,312.68,7423.0,300.6949,301.1475,300.6757,301.0897,7423.0
2022-07-22 13:30:00,312.62,312.62,311.79,312.14,7975.0,301.0319,301.0319,300.2327,300.5697,7975.0
2022-07-22 13:40:00,312.03,312.46,311.69,312.1,3951.0,300.4638,300.8779,300.1364,300.5312,3951.0
2022-07-22 13:50:00,311.71,312.33,311.6,312.16,5422.0,300.1557,300.7527,300.0498,300.589,5422.0
2022-07-22 14:00:00,312.03,312.03,311.07,311.12,5692.0,300.4638,300.4638,299.5394,299.5875,5692.0
2022-07-22 14:10:00,311.0,311.09,310.46,310.9,13455.0,299.472,299.5587,298.952,299.3757,13455.0
2022-07-22 14:20:00,311.05,311.73,310.94,311.61,11186.0,299.5201,300.1749,299.4142,300.0594,11186.0
2022-07-22 14:30:00,311.64,312.05,311.31,311.91,8075.0,300.0883,300.4831,299.7705,300.3483,8075.0
2022-07-22 14:40:00,311.88,311.91,311.42,311.57,7914.0,300.3194,300.3483,299.8764,300.0209,7914.0
2022-07-22 14:50:00,311.55,311.92,311.37,311.41,10108.0,300.0016,300.3579,299.8283,299.8668,10108.0
2022-07-22 15:00:00,311.27,311.83,311.16,311.7,12642.0,299.732,300.2712,299.6261,300.1461,12642.0
2022-07-22 15:10:00,311.84,312.56,311.77,312.13,7810.0,300.2809,300.9742,300.2135,300.5601,7810.0
2022-07-22 15:20:00,312.15,312.84,312.14,312.84,8431.0,300.5794,301.2438,300.5697,301.2438,8431.0
2022-07-22 15:30:00,312.81,313.15,311.65,311.65,16768.0,301.2149,301.5423,300.0979,300.0979,16768.0
2022-07-22 15:40:00,311.67,312.08,311.38,311.72,25064.0,300.1172,300.512,299.8379,300.1653,25064.0
2022-07-22 15:50:00,311.78,312.38,311.69,312.16,64980.0,300.2231,300.8008,300.1364,300.589,64980.0
2022-07-25 09:30:00,314.89,315.99,311.91,313.63,29510.0,303.2178,304.277,300.3483,302.0045,29510.0
2022-07-25 09:40:00,314.28,316.25,313.8,315.67,15282.0,302.6304,304.5274,302.1682,303.9689,15282.0
2022-07-25 09:50:00,315.78,317.49,315.77,317.01,39431.0,304.0748,305.7214,304.0652,305.2592,39431.0
2022-07-25 10:00:00,316.94,318.15,316.33,317.81,22775.0,305.1918,306.357,304.6044,306.0296,22775.0
2022-07-25 10:10:00,318.12,319.56,318.12,319.44,25896.0,306.3281,307.7147,306.3281,307.5991,25896.0
2022-07-25 10:20:00,319.26,319.83,318.34,319.22,20750.0,307.4258,307.9747,306.5399,307.3873,20750.0
2022-07-25 10:30:00,318.98,319.34,318.53,318.78,10229.0,307.1562,307.5029,306.7229,306.9636,10229.0
2022-07-25 10:40:00,318.91,320.38,318.75,320.38,14462.0,307.0888,308.5043,306.9347,308.5043,14462.0
2022-07-25 10:50:00,320.21,320.21,318.92,319.0,6729.0,308.3406,308.3406,307.0984,307.1755,6729.0
2022-07-25 11:00:00,318.81,320.01,318.6,319.54,10981.0,306.9925,308.148,306.7903,307.6954,10981.0
2022-07-25 11:10:00,319.74,320.42,318.43,319.18,11517.0,307.888,308.5428,306.6266,307.3488,11517.0
2022-07-25 11:20:00,319.18,319.69,319.15,319.59,9276.0,307.3488,307.8399,307.3199,307.7436,9276.0
2022-07-25 11:30:00,319.65,320.24,319.1,320.2,14500.0,307.8014,308.3695,307.2718,308.331,14500.0
2022-07-25 11:40:00,320.18,320.4,319.65,319.75,14276.0,308.3117,308.5236,307.8014,307.8977,14276.0
2022-07-25 11:50:00,319.67,319.78,319.13,319.53,9644.0,307.8206,307.9265,307.3006,307.6858,9644.0
2022-07-25 12:00:00,319.42,320.25,318.94,319.84,14656.0,307.5799,308.3791,307.1177,307.9843,14656.0
2022-07-25 12:10:00,319.95,320.05,318.72,319.3,12355.0,308.0902,308.1865,306.9058,307.4643,12355.0
2022-07-25 12:20:00,319.28,319.43,318.35,319.17,51695.0,307.4451,307.5895,306.5496,307.3392,51695.0
2022-07-25 12:30:00,319.14,320.79,319.14,320.71,27890.0,307.3103,308.8991,307.3103,308.8221,27890.0
2022-07-25 12:40:00,320.79,321.61,320.64,321.02,31197.0,308.8991,309.6887,308.7547,309.1206,31197.0
2022-07-25 12:50:00,320.96,321.59,320.79,321.57,16299.0,309.0628,309.6695,308.8991,309.6502,16299.0
2022-07-25 13:00:00,321.56,321.99,320.85,321.22,16717.0,309.6406,310.0546,308.9569,309.3132,16717.0
2022-07-25 13:10:00,321.38,321.52,320.73,321.29,8957.0,309.4672,309.602,308.8413,309.3806,8957.0
2022-07-25 13:20:00,321.22,321.36,320.86,321.13,10777.0,309.3132,309.448,308.9665,309.2265,10777.0
2022-07-25 13:30:00,321.16,321.21,320.28,320.68,12973.0,309.2554,309.3035,308.408,308.7932,12973.0
2022-07-25 13:40:00,320.67,320.84,320.23,320.24,6210.0,308.7836,308.9473,308.3599,308.3695,6210.0
2022-07-25 13:50:00,320.13,320.64,319.81,320.28,10608.0,308.2636,308.7547,307.9554,308.408,10608.0
2022-07-25 14:00:00,320.27,320.48,319.89,319.89,9200.0,308.3984,308.6006,308.0325,308.0325,9200.0
2022-07-25 14:10:00,319.93,320.61,319.89,320.18,5721.0,308.071,308.7258,308.0325,308.3117,5721.0
2022-07-25 14:20:00,320.13,320.82,320.11,320.82,8814.0,308.2636,308.928,308.2443,308.928,8814.0
2022-07-25 14:30:00,320.68,321.24,320.32,321.16,18525.0,308.7932,309.3324,308.4465,309.2554,18525.0
2022-07-25 14:40:00,321.25,321.69,320.92,321.23,24554.0,309.3421,309.7657,309.0243,309.3228,24554.0
2022-07-25 14:50:00,321.18,321.58,321.02,321.44,12496.0,309.2747,309.6598,309.1206,309.525,12496.0
2022-07-25 15:00:00,321.42,321.71,320.91,321.64,18677.0,309.5058,309.785,309.0147,309.7176,18677.0
2022-07-25 15:10:00,321.66,322.05,321.37,321.92,29563.0,309.7369,310.1124,309.4576,309.9872,29563.0
2022-07-25 15:20:00,322.01,322.75,321.75,321.75,21091.0,310.0739,310.7865,309.8235,309.8235,21091.0
2022-07-25 15:30:00,321.68,323.06,321.58,323.06,41210.0,309.7561,311.085,309.6598,311.085,41210.0
2022-07-25 15:40:00,322.99,323.19,322.24,322.69,59851.0,311.0176,311.2101,310.2954,310.7287,59851.0
2022-07-25 15:50:00,322.75,323.39,322.64,322.88,93680.0,310.7865,311.4027,310.6805,310.9116,93680.0
2022-07-26 09:30:00,323.77,325.76,322.0,323.8,45029.0,311.7686,313.6849,310.0643,311.7975,45029.0
2022-07-26 09:40:00,325.34,325.5,321.56,322.25,23241.0,313.2804,313.4345,309.6406,310.305,23241.0
2022-07-26 09:50:00,322.25,323.66,322.05,323.65,16212.0,310.305,311.6627,310.1124,311.6531,16212.0
2022-07-26 10:00:00,323.5,323.5,321.81,322.36,11937.0,311.5087,311.5087,309.8813,310.4109,11937.0
2022-07-26 10:10:00,322.52,322.82,321.1,321.85,11843.0,310.565,310.8539,309.1976,309.9198,11843.0
2022-07-26 10:20:00,321.89,321.89,320.67,321.09,12698.0,309.9583,309.9583,308.7836,309.188,12698.0
2022-07-26 10:30:00,321.31,322.68,320.98,322.22,43179.0,309.3998,310.719,309.0821,310.2761,43179.0
2022-07-26 10:40:00,322.1,323.81,321.71,323.63,19720.0,310.1605,311.8072,309.785,311.6338,19720.0
2022-07-26 10:50:00,323.69,323.94,322.81,323.87,21663.0,311.6916,311.9323,310.8442,311.8649,21663.0
2022-07-26 11:00:00,323.76,323.88,321.46,322.07,20808.0,311.759,311.8746,309.5443,310.1317,20808.0
2022-07-26 11:10:00,321.83,321.96,321.05,321.32,10769.0,309.9006,310.0257,309.1495,309.4095,10769.0
2022-07-26 11:20:00,321.23,321.48,320.12,320.17,14348.0,309.3228,309.5635,308.2539,308.3021,14348.0
2022-07-26 11:30:00,320.0,321.33,319.84,320.63,23096.0,308.1384,309.4191,307.9843,308.745,23096.0
2022-07-26 11:40:00,320.6,321.23,320.0,320.17,10596.0,308.7161,309.3228,308.1384,308.3021,10596.0
2022-07-26 11:50:00,320.0,320.79,320.0,320.54,9223.0,308.1384,308.8991,308.1384,308.6584,9223.0
2022-07-26 12:00:00,320.47,320.47,319.94,320.03,18596.0,308.591,308.591,308.0806,308.1673,18596.0
2022-07-26 12:10:00,319.89,320.76,319.67,320.44,13178.0,308.0325,308.8702,307.8206,308.5621,13178.0
2022-07-26 12:20:00,320.52,320.8,320.08,320.17,6983.0,308.6391,308.9087,308.2154,308.3021,6983.0
2022-07-26 12:30:00,320.33,320.75,320.06,320.29,8045.0,308.4562,308.8606,308.1962,308.4176,8045.0
2022-07-26 12:40:00,320.21,320.81,320.05,320.65,8051.0,308.3406,308.9184,308.1865,308.7643,8051.0
2022-07-26 12:50:00,320.6,321.24,320.59,321.13,17543.0,308.7161,309.3324,308.7065,309.2265,17543.0
2022-07-26 13:00:00,321.22,321.72,320.94,321.56,13623.0,309.3132,309.7946,309.0435,309.6406,13623.0
2022-07-26 13:10:00,321.57,321.73,320.95,321.12,6952.0,309.6502,309.8043,309.0532,309.2169,6952.0
2022-07-26 13:20:00,321.1,321.56,321.07,321.32,8376.0,309.1976,309.6406,309.1687,309.4095,8376.0
2022-07-26 13:30:00,321.24,321.24,320.57,320.8,4899.0,309.3324,309.3324,308.6873,308.9087,4899.0
2022-07-26 13:40:00,320.75,321.0,320.6,320.71,8231.0,308.8606,309.1013,308.7161,308.8221,8231.0
2022-07-26 13:50:00,320.8,320.93,320.43,320.49,6933.0,308.9087,309.0339,308.5525,308.6102,6933.0
2022-07-26 14:00:00,320.62,320.99,320.25,320.26,17371.0,308.7354,309.0917,308.3791,308.3888,17371.0
2022-07-26 14:10:00,320.29,320.87,319.85,319.85,15197.0,308.4176,308.9761,307.994,307.994,15197.0
2022-07-26 14:20:00,319.81,319.88,319.01,319.01,8606.0,307.9554,308.0228,307.1851,307.1851,8606.0
2022-07-26 14:30:00,319.14,319.34,318.78,318.79,9738.0,307.3103,307.5029,306.9636,306.9732,9738.0
2022-07-26 14:40:00,318.78,319.26,318.66,318.83,9040.0,306.9636,307.4258,306.8481,307.0118,9040.0
2022-07-26 14:50:00,318.94,319.34,318.66,318.94,6605.0,307.1177,307.5029,306.8481,307.1177,6605.0
2022-07-26 15:00:00,319.04,319.09,318.25,318.56,12896.0,307.214,307.2621,306.4533,306.7518,12896.0
2022-07-26 15:10:00,318.62,319.47,318.58,319.11,12862.0,306.8095,307.628,306.771,307.2814,12862.0
2022-07-26 15:20:00,319.03,319.31,318.71,319.18,8905.0,307.2043,307.474,306.8962,307.3488,8905.0
2022-07-26 15:30:00,319.32,319.67,318.99,319.54,20988.0,307.4836,307.8206,307.1658,307.6954,20988.0
2022-07-26 15:40:00,319.51,319.62,318.79,319.01,16232.0,307.6666,307.7725,306.9732,307.1851,16232.0
2022-07-26 15:50:00,319.24,320.09,318.87,319.31,48557.0,307.4066,308.2251,307.0503,307.474,48557.0
2022-07-27 09:30:00,321.0,323.64,319.58,321.41,30507.0,309.1013,311.6435,307.734,309.4961,30507.0
2022-07-27 09:40:00,321.62,321.62,320.49,320.53,10281.0,309.6983,309.6983,308.6102,308.6487,10281.0
2022-07-27 09:50:00,320.65,321.12,319.12,319.13,11979.0,308.7643,309.2169,307.291,307.3006,11979.0
2022-07-27 10:00:00,319.02,320.13,318.65,319.5,19155.0,307.1947,308.2636,306.8384,307.6569,19155.0
2022-07-27 10:10:00,319.49,319.83,319.19,319.63,30119.0,307.6473,307.9747,307.3584,307.7821,30119.0
2022-07-27 10:20:00,319.68,319.95,319.11,319.95,5762.0,307.8303,308.0902,307.2814,308.0902,5762.0
2022-07-27 10:30:00,319.85,321.03,319.82,320.73,7632.0,307.994,309.1302,307.9651,308.8413,7632.0
2022-07-27 10:40:00,320.73,320.73,319.95,319.97,6489.0,308.8413,308.8413,308.0902,308.1095,6489.0
2022-07-27 10:50:00,320.09,320.68,320.09,320.36,4633.0,308.2251,308.7932,308.2251,308.485,4633.0
2022-07-27 11:00:00,320.53,321.49,320.26,320.35,5267.0,308.6487,309.5732,308.3888,308.4754,5267.0
2022-07-27 11:10:00,320.56,320.6,320.32,320.46,2339.0,308.6776,308.7161,308.4465,308.5813,2339.0
2022-07-27 11:20:00,320.48,321.55,320.39,321.27,6882.0,308.6006,309.6309,308.5139,309.3613,6882.0
2022-07-27 11:30:00,321.21,321.44,321.11,321.34,2455.0,309.3035,309.525,309.2072,309.4287,2455.0
2022-07-27 11:40:00,321.43,321.7,321.38,321.59,3856.0,309.5154,309.7754,309.4672,309.6695,3856.0
2022-07-27 11:50:00,321.84,322.0,321.29,321.29,7936.0,309.9102,310.0643,309.3806,309.3806,7936.0
2022-07-27 12:00:00,321.47,322.15,321.47,321.94,14470.0,309.5539,310.2087,309.5539,310.0065,14470.0
2022-07-27 12:10:00,322.0,322.07,321.33,321.48,4691.0,310.0643,310.1317,309.4191,309.5635,4691.0
2022-07-27 12:20:00,321.53,321.59,321.09,321.11,6068.0,309.6117,309.6695,309.188,309.2072,6068.0
2022-07-27 12:30:00,320.9,321.01,320.61,320.74,4159.0,309.005,309.111,308.7258,308.851,4159.0
2022-07-27 12:40:00,320.86,321.17,320.73,320.83,7512.0,308.9665,309.265,308.8413,308.9376,7512.0
2022-07-27 12:50:00,320.82,320.9,320.1,320.29,4364.0,308.928,309.005,308.2347,308.4176,4364.0
2022-07-27 13:00:00,320.29,320.5,319.99,320.16,5421.0,308.4176,308.6199,308.1288,308.2925,5421.0
2022-07-27 13:10:00,320.17,320.36,320.05,320.18,6954.0,308.3021,308.485,308.1865,308.3117,6954.0
2022-07-27 13:20:00,320.27,320.48,320.12,320.48,4847.0,308.3984,308.6006,308.2539,308.6006,4847.0
2022-07-27 13:30:00,320.51,320.67,320.33,320.62,5109.0,308.6295,308.7836,308.4562,308.7354,5109.0
2022-07-27 13:40:00,320.63,320.91,320.54,320.81,4047.0,308.745,309.0147,308.6584,308.9184,4047.0
2022-07-27 13:50:00,320.74,320.99,320.43,320.66,10638.0,308.851,309.0917,308.5525,308.7739,10638.0
2022-07-27 14:00:00,320.96,322.07,320.5,320.78,13566.0,309.0628,310.1317,308.6199,308.8895,13566.0
2022-07-27 14:10:00,320.48,321.29,320.47,320.91,7097.0,308.6006,309.3806,308.591,309.0147,7097.0
2022-07-27 14:20:00,320.92,321.13,320.38,321.04,10024.0,309.0243,309.2265,308.5043,309.1398,10024.0
2022-07-27 14:30:00,320.98,322.66,319.8,322.32,20680.0,309.0821,310.6998,307.9458,310.3724,20680.0
2022-07-27 14:40:00,322.87,323.12,322.32,322.85,16020.0,310.902,311.1427,310.3724,310.8827,16020.0
2022-07-27 14:50:00,322.91,324.26,322.61,323.58,25247.0,310.9405,312.2405,310.6516,311.5857,25247.0
2022-07-27 15:00:00,323.84,324.99,323.72,324.59,22913.0,311.8361,312.9434,311.7205,312.5583,22913.0
2022-07-27 15:10:00,324.52,325.2,324.45,325.02,15818.0,312.4908,313.1456,312.4234,312.9723,15818.0
2022-07-27 15:20:00,325.16,326.15,325.11,326.15,34286.0,313.1071,314.0604,313.059,314.0604,34286.0
2022-07-27 15:30:00,326.06,326.43,325.61,326.17,50745.0,313.9738,314.33,313.5404,314.0797,50745.0
2022-07-27 15:40:00,326.13,327.07,325.95,326.27,58386.0,314.0412,314.9463,313.8678,314.176,58386.0
2022-07-27 15:50:00,326.35,326.57,325.18,325.54,80739.0,314.253,314.4649,313.1264,313.473,80739.0
2022-07-28 09:30:00,329.65,334.49,329.57,333.5,65442.0,317.4307,322.0913,317.3537,321.138,65442.0
2022-07-28 09:40:00,334.0,334.34,327.86,329.06,24438.0,321.6194,321.9468,315.707,316.8626,24438.0
2022-07-28 09:50:00,329.1,329.58,326.62,327.78,10796.0,316.9011,317.3633,314.513,315.63,10796.0
2022-07-28 10:00:00,328.44,328.44,325.7,326.13,9234.0,316.2655,316.2655,313.6271,314.0412,9234.0
2022-07-28 10:10:00,326.35,326.35,324.51,324.62,12803.0,314.253,314.253,312.4812,312.5871,12803.0
2022-07-28 10:20:00,324.96,325.7,324.65,325.25,14105.0,312.9145,313.6271,312.616,313.1938,14105.0
2022-07-28 10:30:00,325.46,326.08,323.87,325.92,17885.0,313.396,313.993,311.8649,313.839,17885.0
2022-07-28 10:40:00,325.68,329.43,324.84,329.34,30700.0,313.6078,317.2188,312.799,317.1322,30700.0
2022-07-28 10:50:00,329.29,329.29,326.8,328.69,12262.0,317.084,317.084,314.6863,316.5063,12262.0
2022-07-28 11:00:00,328.48,329.5,328.04,328.84,21267.0,316.3041,317.2862,315.8804,316.6507,21267.0
2022-07-28 11:10:00,328.6,329.66,328.6,329.28,12728.0,316.4196,317.4403,316.4196,317.0744,12728.0
2022-07-28 11:20:00,329.14,330.0,328.49,329.76,11942.0,316.9396,317.7677,316.3137,317.5366,11942.0
2022-07-28 11:30:00,329.71,329.71,328.32,329.28,16560.0,317.4885,317.4885,316.15,317.0744,16560.0
2022-07-28 11:40:00,328.99,329.87,328.86,329.52,5301.0,316.7952,317.6425,316.67,317.3055,5301.0
2022-07-28 11:50:00,329.91,330.1,328.99,329.48,13741.0,317.6811,317.864,316.7952,317.267,13741.0
2022-07-28 12:00:00,329.18,329.53,327.84,327.84,3634.0,316.9781,317.3151,315.6878,315.6878,3634.0
2022-07-28 12:10:00,328.05,328.34,327.25,327.34,4091.0,315.89,316.1692,315.1197,315.2063,4091.0
2022-07-28 12:20:00,327.1,328.07,327.1,327.91,5638.0,314.9752,315.9093,314.9752,315.7552,5638.0
2022-07-28 12:30:00,327.91,327.93,327.27,327.5,6453.0,315.7552,315.7744,315.1389,315.3604,6453.0
2022-07-28 12:40:00,327.52,327.74,327.22,327.47,4177.0,315.3796,315.5915,315.0908,315.3315,4177.0
2022-07-28 12:50:00,327.44,329.46,327.44,329.01,96346.0,315.3026,317.2477,315.3026,316.8144,96346.0
2022-07-28 13:00:00,329.02,330.26,328.75,330.25,16460.0,316.824,318.0181,316.564,318.0084,16460.0
2022-07-28 13:10:00,330.35,331.4,330.2,330.85,29148.0,318.1047,319.1158,317.9603,318.5862,29148.0
2022-07-28 13:20:00,330.75,330.77,329.47,329.97,10885.0,318.4899,318.5092,317.2574,317.7388,10885.0
2022-07-28 13:30:00,330.13,330.21,329.62,329.88,9712.0,317.8929,317.9699,317.4018,317.6522,9712.0
2022-07-28 13:40:00,330.03,330.56,330.0,330.33,6891.0,317.7966,318.307,317.7677,318.0855,6891.0
2022-07-28 13:50:00,330.53,330.53,329.92,330.34,4938.0,318.2781,318.2781,317.6907,318.0951,4938.0
2022-07-28 14:00:00,330.13,330.13,329.53,329.68,9793.0,317.8929,317.8929,317.3151,317.4596,9793.0
2022-07-28 14:10:00,329.63,330.14,329.56,329.94,6715.0,317.4114,317.9025,317.344,317.7099,6715.0
2022-07-28 14:20:00,329.81,330.67,329.4,329.97,21937.0,317.5848,318.4129,317.19,317.7388,21937.0
2022-07-28 14:30:00,330.04,330.08,329.1,329.29,9625.0,317.8062,317.8447,316.9011,317.084,9625.0
2022-07-28 14:40:00,329.23,329.72,329.21,329.43,5482.0,317.0263,317.4981,317.007,317.2188,5482.0
2022-07-28 14:50:00,329.45,330.78,329.34,330.78,16309.0,317.2381,318.5188,317.1322,318.5188,16309.0
2022-07-28 15:00:00,330.72,331.52,330.67,330.86,10834.0,318.461,319.2314,318.4129,318.5958,10834.0
2022-07-28 15:10:00,330.82,331.27,330.27,331.17,9333.0,318.5573,318.9906,318.0277,318.8943,9333.0
2022-07-28 15:20:00,331.12,331.35,330.75,331.04,22347.0,318.8462,319.0677,318.4899,318.7692,22347.0
2022-07-28 15:30:00,330.96,330.96,330.33,330.7,16806.0,318.6921,318.6921,318.0855,318.4418,16806.0
2022-07-28 15:40:00,330.71,330.96,330.48,330.93,18350.0,318.4514,318.6921,318.2299,318.6632,18350.0
2022-07-28 15:50:00,330.97,331.79,330.77,331.64,80676.0,318.7018,319.4914,318.5092,319.3469,80676.0
2022-07-29 09:30:00,336.05,337.96,333.0,334.16,88928.0,323.5935,325.4327,320.6565,321.7735,88928.0
2022-07-29 09:40:00,333.85,336.22,333.85,335.29,29681.0,321.475,323.7572,321.475,322.8616,29681.0
2022-07-29 09:50:00,335.12,336.22,334.79,336.0,23545.0,322.6979,323.7572,322.3802,323.5453,23545.0
2022-07-29 10:00:00,336.03,338.69,335.37,338.61,47919.0,323.5742,326.1356,322.9387,326.0586,47919.0
2022-07-29 10:10:00,338.63,338.63,337.02,338.0,14601.0,326.0778,326.0778,324.5275,325.4712,14601.0
2022-07-29 10:20:00,338.07,339.86,338.01,339.18,25343.0,325.5386,327.2622,325.4808,326.6074,25343.0
2022-07-29 10:30:00,339.39,339.53,338.3,339.16,19324.0,326.8097,326.9445,325.7601,326.5882,19324.0
2022-07-29 10:40:00,339.19,341.17,339.19,340.98,40062.0,326.6171,328.5237,326.6171,328.3407,40062.0
2022-07-29 10:50:00,341.13,341.71,340.66,340.66,14901.0,328.4852,329.0437,328.0326,328.0326,14901.0
2022-07-29 11:00:00,340.63,342.53,340.4,342.04,20454.0,328.0037,329.8333,327.7822,329.3614,20454.0
2022-07-29 11:10:00,342.05,342.94,341.67,342.94,23491.0,329.3711,330.2281,329.0051,330.2281,23491.0
2022-07-29 11:20:00,342.93,343.65,341.36,341.36,18565.0,330.2184,330.9117,328.7066,328.7066,18565.0
2022-07-29 11:30:00,341.49,342.77,340.8,342.7,20681.0,328.8318,330.0644,328.1674,329.997,20681.0
2022-07-29 11:40:00,342.63,343.16,342.48,342.57,9652.0,329.9296,330.4399,329.7851,329.8718,9652.0
2022-07-29 11:50:00,342.39,342.65,342.16,342.25,12361.0,329.6984,329.9488,329.477,329.5636,12361.0
2022-07-29 12:00:00,342.39,342.59,340.99,341.24,10114.0,329.6984,329.891,328.3503,328.5911,10114.0
2022-07-29 12:10:00,341.25,342.35,341.25,342.34,10379.0,328.6007,329.6599,328.6007,329.6503,10379.0
2022-07-29 12:20:00,342.5,342.75,342.18,342.31,13662.0,329.8044,330.0451,329.4962,329.6214,13662.0
2022-07-29 12:30:00,342.26,342.33,341.01,341.86,63051.0,329.5733,329.6407,328.3696,329.1881,63051.0
2022-07-29 12:40:00,341.86,342.75,341.73,342.55,10966.0,329.1881,330.0451,329.0629,329.8525,10966.0
2022-07-29 12:50:00,342.42,342.62,342.19,342.39,22018.0,329.7273,329.9199,329.5059,329.6984,22018.0
2022-07-29 13:00:00,342.46,342.46,341.78,342.15,18865.0,329.7659,329.7659,329.1111,329.4673,18865.0
2022-07-29 13:10:00,342.15,342.36,342.0,342.09,17736.0,329.4673,329.6696,329.3229,329.4096,17736.0
2022-07-29 13:20:00,342.09,342.6,341.72,342.15,17882.0,329.4096,329.9007,329.0533,329.4673,17882.0
2022-07-29 13:30:00,342.22,343.09,342.21,342.83,28047.0,329.5347,330.3725,329.5251,330.1221,28047.0
2022-07-29 13:40:00,342.88,343.1,342.62,342.76,19284.0,330.1703,330.3821,329.9199,330.0547,19284.0
2022-07-29 13:50:00,342.67,342.95,341.94,342.2,23104.0,329.9681,330.2377,329.2651,329.5155,23104.0
2022-07-29 14:00:00,342.39,343.2,342.39,342.82,23577.0,329.6984,330.4784,329.6984,330.1125,23577.0
2022-07-29 14:10:00,342.87,343.25,342.73,343.14,19529.0,330.1607,330.5266,330.0258,330.4206,19529.0
2022-07-29 14:20:00,343.25,343.25,342.64,342.84,9746.0,330.5266,330.5266,329.9392,330.1318,9746.0
2022-07-29 14:30:00,343.09,343.76,342.81,343.7,16269.0,330.3725,331.0177,330.1029,330.9599,16269.0
2022-07-29 14:40:00,343.61,343.95,343.45,343.64,11711.0,330.8732,331.2006,330.7192,330.9021,11711.0
2022-07-29 14:50:00,343.62,343.78,342.93,343.49,30498.0,330.8829,331.0369,330.2184,330.7577,30498.0
2022-07-29 15:00:00,343.81,343.82,343.3,343.66,14323.0,331.0658,331.0754,330.5747,330.9214,14323.0
2022-07-29 15:10:00,343.51,343.56,342.99,343.16,17306.0,330.7769,330.8251,330.2762,330.4399,17306.0
2022-07-29 15:20:00,343.16,343.86,342.94,343.86,20055.0,330.4399,331.114,330.2281,331.114,20055.0
2022-07-29 15:30:00,343.89,344.71,343.55,344.14,31773.0,331.1428,331.9325,330.8154,331.3836,31773.0
2022-07-29 15:40:00,344.12,344.18,343.53,343.92,36686.0,331.3643,331.4221,330.7962,331.1717,36686.0
2022-07-29 15:50:00,343.87,344.18,342.93,343.38,118922.0,331.1236,331.4221,330.2184,330.6518,118922.0
2022-08-01 09:30:00,338.87,339.85,335.98,338.35,57218.0,326.3089,327.2526,323.5261,325.8082,57218.0
2022-08-01 09:40:00,338.13,339.09,336.41,336.77,25030.0,325.5964,326.5208,323.9401,324.2868,25030.0
2022-08-01 09:50:00,336.96,340.49,336.3,339.74,48064.0,324.4697,327.8689,323.8342,327.1467,48064.0
2022-08-01 10:00:00,339.29,340.13,338.18,338.25,21547.0,326.7134,327.5222,325.6445,325.7119,21547.0
2022-08-01 10:10:00,338.24,339.5,337.44,337.5,21994.0,325.7023,326.9156,324.9319,324.9897,21994.0
2022-08-01 10:20:00,337.13,339.35,337.13,338.24,38185.0,324.6334,326.7711,324.6334,325.7023,38185.0
2022-08-01 10:30:00,338.45,339.33,337.57,338.23,17699.0,325.9045,326.7519,325.0571,325.6926,17699.0
2022-08-01 10:40:00,338.33,339.9,338.33,339.69,15360.0,325.7889,327.3007,325.7889,327.0985,15360.0
2022-08-01 10:50:00,339.8,341.11,339.5,340.89,21585.0,327.2045,328.4659,326.9156,328.254,21585.0
2022-08-01 11:00:00,340.92,341.95,340.62,340.81,23499.0,328.2829,329.2748,327.9941,328.177,23499.0
2022-08-01 11:10:00,340.65,341.13,338.76,338.76,15074.0,328.0229,328.4852,326.203,326.203,15074.0
2022-08-01 11:20:00,338.93,341.07,338.55,341.06,10302.0,326.3667,328.4274,326.0008,328.4177,10302.0
2022-08-01 11:30:00,340.84,340.93,340.24,340.75,5075.0,328.2059,328.2926,327.6281,328.1192,5075.0
2022-08-01 11:40:00,340.86,341.36,340.53,341.36,7535.0,328.2252,328.7066,327.9074,328.7066,7535.0
2022-08-01 11:50:00,341.35,341.53,340.63,340.76,7534.0,328.697,328.8703,328.0037,328.1289,7534.0
2022-08-01 12:00:00,340.7,340.77,339.38,339.38,7336.0,328.0711,328.1385,326.8,326.8,7336.0
2022-08-01 12:10:00,339.41,339.81,338.73,339.13,23216.0,326.8289,327.2141,326.1741,326.5593,23216.0
2022-08-01 12:20:00,339.07,339.78,338.53,338.88,13235.0,326.5015,327.1852,325.9815,326.3186,13235.0
2022-08-01 12:30:00,338.89,338.89,338.02,338.52,10215.0,326.3282,326.3282,325.4904,325.9719,10215.0
2022-08-01 12:40:00,338.47,338.82,338.12,338.16,6709.0,325.9238,326.2608,325.5867,325.6252,6709.0
2022-08-01 12:50:00,338.12,338.33,337.42,337.89,12184.0,325.5867,325.7889,324.9127,325.3653,12184.0
2022-08-01 13:00:00,337.95,338.02,336.89,337.87,4928.0,325.423,325.4904,324.4023,325.346,4928.0
2022-08-01 13:10:00,337.88,338.16,337.38,337.45,8349.0,325.3556,325.6252,324.8742,324.9416,8349.0
2022-08-01 13:20:00,337.54,338.01,337.0,337.0,7673.0,325.0282,325.4808,324.5082,324.5082,7673.0
2022-08-01 13:30:00,337.09,337.38,336.71,336.77,11179.0,324.5949,324.8742,324.229,324.2868,11179.0
2022-08-01 13:40:00,336.69,336.93,336.03,336.77,11602.0,324.2097,324.4408,323.5742,324.2868,11602.0
2022-08-01 13:50:00,336.89,337.42,336.64,337.42,7535.0,324.4023,324.9127,324.1616,324.9127,7535.0
2022-08-01 14:00:00,337.32,337.85,336.7,337.69,8704.0,324.8164,325.3267,324.2194,325.1727,8704.0
2022-08-01 14:10:00,337.66,338.73,337.64,338.06,10447.0,325.1438,326.1741,325.1245,325.529,10447.0
2022-08-01 14:20:00,338.07,339.38,337.98,338.88,8605.0,325.5386,326.8,325.4519,326.3186,8605.0
2022-08-01 14:30:00,338.88,339.14,338.66,338.96,7648.0,326.3186,326.5689,326.1067,326.3956,7648.0
2022-08-01 14:40:00,339.02,339.05,338.26,338.5,5197.0,326.4534,326.4823,325.7215,325.9526,5197.0
2022-08-01 14:50:00,338.26,339.49,338.2,339.3,5503.0,325.7215,326.9059,325.6638,326.723,5503.0
2022-08-01 15:00:00,339.15,339.58,338.79,339.38,4628.0,326.5785,326.9926,326.2319,326.8,4628.0
2022-08-01 15:10:00,339.26,339.72,339.07,339.63,5082.0,326.6845,327.1274,326.5015,327.0408,5082.0
2022-08-01 15:20:00,339.51,339.6,338.41,338.56,8720.0,326.9252,327.0119,325.866,326.0104,8720.0
2022-08-01 15:30:00,338.63,338.83,338.33,338.74,15218.0,326.0778,326.2704,325.7889,326.1837,15218.0
2022-08-01 15:40:00,338.75,339.0,338.31,338.71,21658.0,326.1934,326.4341,325.7697,326.1549,21658.0
2022-08-01 15:50:00,339.0,339.14,337.85,338.32,69547.0,326.4341,326.5689,325.3267,325.7793,69547.0
2022-08-02 09:30:00,335.0,335.51,330.83,332.8,81227.0,322.5824,323.0735,318.5669,320.4639,81227.0
2022-08-02 09:40:00,332.79,334.98,332.52,333.84,29087.0,320.4543,322.5631,320.1943,321.4654,29087.0
2022-08-02 09:50:00,333.99,334.83,332.8,334.56,11492.0,321.6098,322.4187,320.4639,322.1587,11492.0
2022-08-02 10:00:00,334.07,334.48,333.04,333.04,17242.0,321.6868,322.0817,320.695,320.695,17242.0
2022-08-02 10:10:00,332.87,334.38,332.46,334.16,14320.0,320.5313,321.9854,320.1365,321.7735,14320.0
2022-08-02 10:20:00,334.08,335.72,333.84,335.72,19527.0,321.6965,323.2757,321.4654,323.2757,19527.0
2022-08-02 10:30:00,335.72,336.4,335.11,336.1,9534.0,323.2757,323.9305,322.6883,323.6416,9534.0
2022-08-02 10:40:00,336.07,337.14,335.89,337.14,14410.0,323.6127,324.6431,323.4394,324.6431,14410.0
2022-08-02 10:50:00,337.26,338.68,337.16,338.15,17770.0,324.7586,326.126,324.6623,325.6156,17770.0
2022-08-02 11:00:00,338.05,338.05,336.23,336.71,14736.0,325.5193,325.5193,323.7668,324.229,14736.0
2022-08-02 11:10:00,336.73,336.73,335.45,336.29,32172.0,324.2483,324.2483,323.0157,323.8246,32172.0
2022-08-02 11:20:00,336.14,336.14,335.29,335.81,14977.0,323.6801,323.6801,322.8616,323.3624,14977.0
2022-08-02 11:30:00,335.8,336.37,335.27,336.22,16785.0,323.3527,323.9016,322.8424,323.7572,16785.0
2022-08-02 11:40:00,336.25,337.53,336.22,336.5,5268.0,323.786,325.0186,323.7572,324.0268,5268.0
2022-08-02 11:50:00,336.34,337.01,336.34,336.77,6791.0,323.8727,324.5179,323.8727,324.2868,6791.0
2022-08-02 12:00:00,336.79,337.39,336.78,337.11,9987.0,324.306,324.8838,324.2964,324.6142,9987.0
2022-08-02 12:10:00,337.3,338.69,337.24,338.64,13683.0,324.7971,326.1356,324.7393,326.0875,13683.0
2022-08-02 12:20:00,338.48,338.69,337.37,338.03,10337.0,325.9334,326.1356,324.8645,325.5001,10337.0
2022-08-02 12:30:00,338.14,338.96,338.14,338.82,14958.0,325.606,326.3956,325.606,326.2608,14958.0
2022-08-02 12:40:00,338.73,339.07,338.06,338.28,14747.0,326.1741,326.5015,325.529,325.7408,14747.0
2022-08-02 12:50:00,338.09,338.26,337.67,337.99,12690.0,325.5578,325.7215,325.1534,325.4615,12690.0
2022-08-02 13:00:00,337.79,337.91,337.19,337.87,8470.0,325.269,325.3845,324.6912,325.346,8470.0
2022-08-02 13:10:00,337.97,339.05,337.97,338.57,20243.0,325.4423,326.4823,325.4423,326.02,20243.0
2022-08-02 13:20:00,338.28,338.41,336.03,336.03,21479.0,325.7408,325.866,323.5742,323.5742,21479.0
2022-08-02 13:30:00,336.09,336.5,335.51,336.36,12238.0,323.632,324.0268,323.0735,323.892,12238.0
2022-08-02 13:40:00,336.51,336.93,335.87,335.87,9536.0,324.0364,324.4408,323.4201,323.4201,9536.0
2022-08-02 13:50:00,335.83,336.51,335.8,335.88,9326.0,323.3816,324.0364,323.3527,323.4298,9326.0
2022-08-02 14:00:00,335.91,336.55,335.53,336.55,9607.0,323.4586,324.0749,323.0927,324.0749,9607.0
2022-08-02 14:10:00,336.46,336.51,335.61,335.82,5014.0,323.9883,324.0364,323.1698,323.372,5014.0
2022-08-02 14:20:00,335.72,336.24,335.33,335.55,12641.0,323.2757,323.7764,322.9001,323.112,12641.0
2022-08-02 14:30:00,335.6,335.79,335.22,335.44,11372.0,323.1601,323.3431,322.7942,323.0061,11372.0
2022-08-02 14:40:00,335.57,336.05,335.38,335.85,6981.0,323.1312,323.5935,322.9483,323.4009,6981.0
2022-08-02 14:50:00,336.0,336.08,334.95,335.19,9427.0,323.5453,323.6223,322.5342,322.7653,9427.0
2022-08-02 15:00:00,335.24,335.33,334.86,334.95,6232.0,322.8135,322.9001,322.4476,322.5342,6232.0
2022-08-02 15:10:00,334.95,335.06,334.11,334.19,13004.0,322.5342,322.6402,321.7254,321.8024,13004.0
2022-08-02 15:20:00,334.04,334.56,333.75,334.46,16877.0,321.658,322.1587,321.3787,322.0624,16877.0
2022-08-02 15:30:00,334.44,335.22,334.1,334.53,17319.0,322.0431,322.7942,321.7157,322.1298,17319.0
2022-08-02 15:40:00,334.57,334.83,334.29,334.55,29203.0,322.1683,322.4187,321.8987,322.1491,29203.0
2022-08-02 15:50:00,334.61,334.74,332.81,333.29,60443.0,322.2068,322.332,320.4736,320.9358,60443.0
2022-08-03 09:30:00,337.22,338.62,336.43,337.54,43502.0,324.7201,326.0682,323.9594,325.0282,43502.0
2022-08-03 09:40:00,337.79,338.5,336.77,337.65,29842.0,325.269,325.9526,324.2868,325.1341,29842.0
2022-08-03 09:50:00,337.67,338.47,336.37,336.79,15741.0,325.1534,325.9238,323.9016,324.306,15741.0
2022-08-03 10:00:00,337.09,337.13,334.82,335.58,19980.0,324.5949,324.6334,322.409,323.1409,19980.0
2022-08-03 10:10:00,335.79,336.06,333.53,333.74,16393.0,323.3431,323.6031,321.1669,321.3691,16393.0
2022-08-03 10:20:00,333.74,335.85,333.69,335.79,11341.0,321.3691,323.4009,321.3209,323.3431,11341.0
2022-08-03 10:30:00,335.85,335.99,334.36,334.89,13648.0,323.4009,323.5357,321.9661,322.4765,13648.0
2022-08-03 10:40:00,334.71,336.56,334.66,336.5,13284.0,322.3031,324.0846,322.255,324.0268,13284.0
2022-08-03 10:50:00,336.33,336.47,335.42,335.52,10845.0,323.8631,323.9979,322.9868,323.0831,10845.0
2022-08-03 11:00:00,335.68,336.03,334.15,334.19,21227.0,323.2372,323.5742,321.7639,321.8024,21227.0
2022-08-03 11:10:00,334.31,334.81,334.0,334.35,14169.0,321.918,322.3994,321.6194,321.9565,14169.0
2022-08-03 11:20:00,334.47,335.41,334.41,334.68,24636.0,322.072,322.9772,322.0142,322.2742,24636.0
2022-08-03 11:30:00,334.54,335.74,334.34,335.69,35276.0,322.1394,323.2949,321.9468,323.2468,35276.0
2022-08-03 11:40:00,336.03,336.83,335.9,336.43,9368.0,323.5742,324.3445,323.449,323.9594,9368.0
2022-08-03 11:50:00,336.22,336.98,335.83,336.63,16780.0,323.7572,324.489,323.3816,324.152,16780.0
2022-08-03 12:00:00,336.6,336.74,336.03,336.1,6243.0,324.1231,324.2579,323.5742,323.6416,6243.0
2022-08-03 12:10:00,336.03,336.39,336.02,336.34,5197.0,323.5742,323.9209,323.5646,323.8727,5197.0
2022-08-03 12:20:00,336.45,336.84,336.39,336.58,8522.0,323.9786,324.3542,323.9209,324.1038,8522.0
2022-08-03 12:30:00,336.76,337.71,336.76,337.7,12504.0,324.2771,325.1919,324.2771,325.1823,12504.0
2022-08-03 12:40:00,337.68,338.1,337.57,337.93,10647.0,325.163,325.5675,325.0571,325.4038,10647.0
2022-08-03 12:50:00,337.86,338.05,337.47,337.51,27590.0,325.3364,325.5193,324.9608,324.9993,27590.0
2022-08-03 13:00:00,337.48,337.73,337.1,337.3,12615.0,324.9704,325.2112,324.6045,324.7971,12615.0
2022-08-03 13:10:00,337.2,337.2,336.41,336.44,8144.0,324.7008,324.7008,323.9401,323.969,8144.0
2022-08-03 13:20:00,336.29,337.08,336.23,337.0,6687.0,323.8246,324.5853,323.7668,324.5082,6687.0
2022-08-03 13:30:00,337.08,337.26,336.71,336.97,6249.0,324.5853,324.7586,324.229,324.4794,6249.0
2022-08-03 13:40:00,336.82,337.4,336.71,337.28,10030.0,324.3349,324.8934,324.229,324.7779,10030.0
2022-08-03 13:50:00,337.2,337.2,336.27,337.06,19523.0,324.7008,324.7008,323.8053,324.566,19523.0
2022-08-03 14:00:00,336.85,337.36,336.69,337.16,4489.0,324.3638,324.8549,324.2097,324.6623,4489.0
2022-08-03 14:10:00,337.11,337.39,336.91,337.16,7529.0,324.6142,324.8838,324.4216,324.6623,7529.0
2022-08-03 14:20:00,337.28,337.7,337.24,337.39,5561.0,324.7779,325.1823,324.7393,324.8838,5561.0
2022-08-03 14:30:00,337.41,337.52,337.06,337.2,6803.0,324.903,325.009,324.566,324.7008,6803.0
2022-08-03 14:40:00,337.12,337.2,336.68,336.98,6400.0,324.6238,324.7008,324.2001,324.489,6400.0
2022-08-03 14:50:00,336.9,337.44,336.74,337.28,9258.0,324.4119,324.9319,324.2579,324.7779,9258.0
2022-08-03 15:00:00,337.13,337.72,337.12,337.36,9467.0,324.6334,325.2016,324.6238,324.8549,9467.0
2022-08-03 15:10:00,337.32,337.59,337.04,337.37,8450.0,324.8164,325.0764,324.5468,324.8645,8450.0
2022-08-03 15:20:00,337.39,337.45,337.07,337.4,8978.0,324.8838,324.9416,324.5756,324.8934,8978.0
2022-08-03 15:30:00,337.43,337.79,337.29,337.51,18589.0,324.9223,325.269,324.7875,324.9993,18589.0
2022-08-03 15:40:00,337.55,337.94,337.52,337.57,17776.0,325.0379,325.4134,325.009,325.0571,17776.0
2022-08-03 15:50:00,337.6,337.74,336.47,336.51,58504.0,325.086,325.2208,323.9979,324.0364,58504.0
2022-08-04 09:30:00,339.1,342.28,336.71,337.4,61814.0,326.5304,329.5925,324.229,324.8934,61814.0
2022-08-04 09:40:00,337.32,339.81,337.32,339.78,21464.0,324.8164,327.2141,324.8164,327.1852,21464.0
2022-08-04 09:50:00,339.63,340.5,339.33,339.89,18361.0,327.0408,327.8785,326.7519,327.2911,18361.0
2022-08-04 10:00:00,339.86,341.96,339.86,341.96,22935.0,327.2622,329.2844,327.2622,329.2844,22935.0
2022-08-04 10:10:00,341.87,343.05,341.06,342.5,56881.0,329.1977,330.334,328.4177,329.8044,56881.0
2022-08-04 10:20:00,342.44,344.42,341.77,343.92,18114.0,329.7466,331.6532,329.1014,331.1717,18114.0
2022-08-04 10:30:00,343.88,344.37,342.42,342.48,26787.0,331.1332,331.6051,329.7273,329.7851,26787.0
2022-08-04 10:40:00,342.46,343.5,342.41,343.5,9183.0,329.7659,330.7673,329.7177,330.7673,9183.0
2022-08-04 10:50:00,343.28,344.26,343.14,343.81,11661.0,330.5555,331.4991,330.4206,331.0658,11661.0
2022-08-04 11:00:00,343.79,344.07,343.32,343.6,13301.0,331.0466,331.3162,330.594,330.8636,13301.0
2022-08-04 11:10:00,343.63,344.63,343.27,344.41,16583.0,330.8925,331.8554,330.5458,331.6436,16583.0
2022-08-04 11:20:00,344.4,344.76,343.49,343.72,12733.0,331.6339,331.9806,330.7577,330.9791,12733.0
2022-08-04 11:30:00,343.87,344.35,342.51,342.51,12434.0,331.1236,331.5858,329.814,329.814,12434.0
2022-08-04 11:40:00,342.75,343.32,342.42,343.12,12782.0,330.0451,330.594,329.7273,330.4014,12782.0
2022-08-04 11:50:00,343.12,343.7,343.01,343.2,15967.0,330.4014,330.9599,330.2955,330.4784,15967.0
2022-08-04 12:00:00,343.04,343.05,341.96,342.37,8515.0,330.3244,330.334,329.2844,329.6792,8515.0
2022-08-04 12:10:00,342.37,342.99,341.84,342.16,11675.0,329.6792,330.2762,329.1688,329.477,11675.0
2022-08-04 12:20:00,342.17,343.43,341.92,343.33,32150.0,329.4866,330.6999,329.2459,330.6036,32150.0
2022-08-04 12:30:00,343.27,343.33,342.33,342.68,21572.0,330.5458,330.6036,329.6407,329.9777,21572.0
2022-08-04 12:40:00,342.7,342.9,341.76,342.0,11435.0,329.997,330.1895,329.0918,329.3229,11435.0
2022-08-04 12:50:00,341.76,342.44,341.76,341.92,8986.0,329.0918,329.7466,329.0918,329.2459,8986.0
2022-08-04 13:00:00,341.91,342.52,341.88,342.49,8612.0,329.2362,329.8236,329.2074,329.7947,8612.0
2022-08-04 13:10:00,342.4,343.21,342.28,342.95,18750.0,329.7081,330.4881,329.5925,330.2377,18750.0
2022-08-04 13:20:00,342.88,343.42,342.6,343.02,8721.0,330.1703,330.6903,329.9007,330.3051,8721.0
2022-08-04 13:30:00,342.82,343.23,342.76,342.86,6631.0,330.1125,330.5073,330.0547,330.151,6631.0
2022-08-04 13:40:00,342.71,343.21,342.69,343.16,5489.0,330.0066,330.4881,329.9873,330.4399,5489.0
2022-08-04 13:50:00,343.18,343.27,342.76,343.25,4990.0,330.4592,330.5458,330.0547,330.5266,4990.0
2022-08-04 14:00:00,343.23,343.82,342.67,343.02,13507.0,330.5073,331.0754,329.9681,330.3051,13507.0
2022-08-04 14:10:00,343.02,343.03,342.54,342.78,5400.0,330.3051,330.3147,329.8429,330.074,5400.0
2022-08-04 14:20:00,342.73,342.85,342.23,342.7,4952.0,330.0258,330.1414,329.5444,329.997,4952.0
2022-08-04 14:30:00,342.88,343.04,342.32,342.99,8523.0,330.1703,330.3244,329.631,330.2762,8523.0
2022-08-04 14:40:00,342.83,343.23,342.37,342.82,7547.0,330.1221,330.5073,329.6792,330.1125,7547.0
2022-08-04 14:50:00,342.77,343.39,342.75,343.16,9284.0,330.0644,330.6614,330.0451,330.4399,9284.0
2022-08-04 15:00:00,343.08,343.73,342.96,343.54,14598.0,330.3629,330.9888,330.2473,330.8058,14598.0
2022-08-04 15:10:00,343.64,344.1,343.48,343.79,19033.0,330.9021,331.3451,330.748,331.0466,19033.0
2022-08-04 15:20:00,343.71,343.77,343.31,343.5,15177.0,330.9695,331.0273,330.5843,330.7673,15177.0
2022-08-04 15:30:00,343.52,343.52,342.66,342.92,21483.0,330.7866,330.7866,329.9584,330.2088,21483.0
2022-08-04 15:40:00,342.92,343.24,342.4,342.77,35391.0,330.2088,330.5169,329.7081,330.0644,35391.0
2022-08-04 15:50:00,342.8,343.15,342.12,342.5,71550.0,330.0933,330.4303,329.4385,329.8044,71550.0
2022-08-05 09:30:00,337.49,340.64,337.32,340.63,44130.0,324.9801,328.0133,324.8164,328.0037,44130.0
2022-08-05 09:40:00,340.44,341.36,339.96,340.67,22538.0,327.8207,328.7066,327.3585,328.0422,22538.0
2022-08-05 09:50:00,341.0,342.69,340.7,342.29,32582.0,328.36,329.9873,328.0711,329.6022,32582.0
2022-08-05 10:00:00,342.29,343.19,341.54,342.92,17863.0,329.6022,330.4688,328.88,330.2088,17863.0
2022-08-05 10:10:00,343.17,343.22,341.98,342.35,10737.0,330.4495,330.4977,329.3036,329.6599,10737.0
2022-08-05 10:20:00,342.58,342.86,341.94,341.95,14070.0,329.8814,330.151,329.2651,329.2748,14070.0
2022-08-05 10:30:00,342.21,343.56,341.72,343.52,19119.0,329.5251,330.8251,329.0533,330.7866,19119.0
2022-08-05 10:40:00,343.71,344.0,343.13,343.33,17044.0,330.9695,331.2488,330.411,330.6036,17044.0
2022-08-05 10:50:00,343.67,344.58,343.0,344.05,11496.0,330.931,331.8073,330.2858,331.2969,11496.0
2022-08-05 11:00:00,344.24,344.32,342.95,343.52,12606.0,331.4799,331.5569,330.2377,330.7866,12606.0
2022-08-05 11:10:00,343.66,343.97,342.8,342.8,10762.0,330.9214,331.2199,330.0933,330.0933,10762.0
2022-08-05 11:20:00,342.73,342.73,340.85,341.0,8963.0,330.0258,330.0258,328.2155,328.36,8963.0
2022-08-05 11:30:00,340.81,341.69,340.81,341.56,10298.0,328.177,329.0244,328.177,328.8992,10298.0
2022-08-05 11:40:00,341.44,341.52,340.29,340.38,7068.0,328.7837,328.8607,327.6763,327.763,7068.0
2022-08-05 11:50:00,340.25,340.66,339.78,340.03,7388.0,327.6378,328.0326,327.1852,327.4259,7388.0
2022-08-05 12:00:00,339.84,341.18,339.71,341.18,17181.0,327.243,328.5333,327.1178,328.5333,17181.0
2022-08-05 12:10:00,341.17,341.89,341.17,341.48,8587.0,328.5237,329.217,328.5237,328.8222,8587.0
2022-08-05 12:20:00,341.39,341.49,340.51,340.69,5377.0,328.7355,328.8318,327.8881,328.0615,5377.0
2022-08-05 12:30:00,340.69,340.74,340.0,340.51,8551.0,328.0615,328.1096,327.397,327.8881,8551.0
2022-08-05 12:40:00,340.4,341.97,340.22,341.97,8446.0,327.7822,329.294,327.6089,329.294,8446.0
2022-08-05 12:50:00,342.03,342.59,341.86,341.91,6295.0,329.3518,329.891,329.1881,329.2362,6295.0
2022-08-05 13:00:00,341.88,342.62,341.64,342.24,8160.0,329.2074,329.9199,328.9762,329.554,8160.0
2022-08-05 13:10:00,342.54,343.26,342.48,342.77,6381.0,329.8429,330.5362,329.7851,330.0644,6381.0
2022-08-05 13:20:00,342.74,343.26,342.32,342.43,7705.0,330.0355,330.5362,329.631,329.737,7705.0
2022-08-05 13:30:00,342.56,343.78,342.56,343.74,8682.0,329.8621,331.0369,329.8621,330.9984,8682.0
2022-08-05 13:40:00,343.6,343.7,342.91,342.94,7136.0,330.8636,330.9599,330.1992,330.2281,7136.0
2022-08-05 13:50:00,343.13,343.24,342.66,342.86,6630.0,330.411,330.5169,329.9584,330.151,6630.0
2022-08-05 14:00:00,342.84,343.01,342.57,342.8,6685.0,330.1318,330.2955,329.8718,330.0933,6685.0
2022-08-05 14:10:00,342.8,342.9,342.57,342.9,3358.0,330.0933,330.1895,329.8718,330.1895,3358.0
2022-08-05 14:20:00,342.92,343.23,342.09,342.27,5450.0,330.2088,330.5073,329.4096,329.5829,5450.0
2022-08-05 14:30:00,342.09,342.62,341.99,342.44,5476.0,329.4096,329.9199,329.3133,329.7466,5476.0
2022-08-05 14:40:00,342.39,342.8,342.18,342.77,7217.0,329.6984,330.0933,329.4962,330.0644,7217.0
2022-08-05 14:50:00,342.62,342.77,341.96,342.28,3862.0,329.9199,330.0644,329.2844,329.5925,3862.0
2022-08-05 15:00:00,342.45,342.68,342.32,342.54,5485.0,329.7562,329.9777,329.631,329.8429,5485.0
2022-08-05 15:10:00,342.65,343.01,342.44,342.44,5410.0,329.9488,330.2955,329.7466,329.7466,5410.0
2022-08-05 15:20:00,342.56,342.73,342.27,342.69,4682.0,329.8621,330.0258,329.5829,329.9873,4682.0
2022-08-05 15:30:00,342.61,342.98,342.5,342.58,8501.0,329.9103,330.2666,329.8044,329.8814,8501.0
2022-08-05 15:40:00,342.63,343.11,342.56,342.94,13688.0,329.9296,330.3918,329.8621,330.2281,13688.0
2022-08-05 15:50:00,343.17,343.42,342.75,343.31,40094.0,330.4495,330.6903,330.0451,330.5843,40094.0
2022-08-08 09:30:00,346.88,348.27,345.41,345.52,44345.0,334.022,335.3605,332.6065,332.7124,44345.0
2022-08-08 09:40:00,345.38,347.24,344.72,347.21,39879.0,332.5776,334.3687,331.9421,334.3398,39879.0
2022-08-08 09:50:00,347.16,348.91,346.97,348.63,20730.0,334.2916,335.9768,334.1087,335.7071,20730.0
2022-08-08 10:00:00,348.71,349.24,347.13,347.25,20263.0,335.7842,336.2945,334.2627,334.3783,20263.0
2022-08-08 10:10:00,347.27,347.27,345.5,345.66,15405.0,334.3976,334.3976,332.6932,332.8472,15405.0
2022-08-08 10:20:00,345.5,346.19,345.22,345.97,18171.0,332.6932,333.3576,332.4235,333.1457,18171.0
2022-08-08 10:30:00,345.98,346.41,345.33,345.66,7438.0,333.1554,333.5694,332.5295,332.8472,7438.0
2022-08-08 10:40:00,345.69,346.04,344.98,345.18,12099.0,332.8761,333.2132,332.1924,332.385,12099.0
2022-08-08 10:50:00,345.18,345.78,344.88,345.13,13956.0,332.385,332.9628,332.0961,332.3369,13956.0
2022-08-08 11:00:00,345.0,345.13,343.48,343.95,20836.0,332.2117,332.3369,330.748,331.2006,20836.0
2022-08-08 11:10:00,343.97,344.07,342.8,343.15,9382.0,331.2199,331.3162,330.0933,330.4303,9382.0
2022-08-08 11:20:00,343.14,344.29,343.14,344.24,10153.0,330.4206,331.528,330.4206,331.4799,10153.0
2022-08-08 11:30:00,344.25,344.79,343.67,343.74,8714.0,331.4895,332.0095,330.931,330.9984,8714.0
2022-08-08 11:40:00,343.73,344.18,343.47,343.82,12297.0,330.9888,331.4221,330.7384,331.0754,12297.0
2022-08-08 11:50:00,343.91,344.87,343.91,344.81,9524.0,331.1621,332.0865,331.1621,332.0287,9524.0
2022-08-08 12:00:00,344.94,345.06,343.66,344.05,5559.0,332.1539,332.2695,330.9214,331.2969,5559.0
2022-08-08 12:10:00,344.14,344.23,343.39,343.45,6296.0,331.3836,331.4702,330.6614,330.7192,6296.0
2022-08-08 12:20:00,343.52,344.04,343.5,344.04,6257.0,330.7866,331.2873,330.7673,331.2873,6257.0
2022-08-08 12:30:00,344.18,344.24,343.0,343.61,9558.0,331.4221,331.4799,330.2858,330.8732,9558.0
2022-08-08 12:40:00,343.65,344.37,343.59,344.06,9427.0,330.9117,331.6051,330.854,331.3065,9427.0
2022-08-08 12:50:00,344.11,344.47,343.96,344.2,10452.0,331.3547,331.7013,331.2103,331.4414,10452.0
2022-08-08 13:00:00,344.11,344.79,343.92,344.79,15421.0,331.3547,332.0095,331.1717,332.0095,15421.0
2022-08-08 13:10:00,344.78,345.38,344.65,345.17,7480.0,331.9999,332.5776,331.8747,332.3754,7480.0
2022-08-08 13:20:00,345.11,345.35,344.63,344.64,5324.0,332.3176,332.5487,331.8554,331.865,5324.0
2022-08-08 13:30:00,344.57,344.86,344.17,344.19,17320.0,331.7976,332.0769,331.4125,331.4317,17320.0
2022-08-08 13:40:00,344.29,344.89,344.16,344.82,3781.0,331.528,332.1058,331.4028,332.0384,3781.0
2022-08-08 13:50:00,344.64,345.28,344.51,345.1,3198.0,331.865,332.4813,331.7399,332.308,3198.0
2022-08-08 14:00:00,345.12,345.17,344.03,344.72,4957.0,332.3273,332.3754,331.2777,331.9421,4957.0
2022-08-08 14:10:00,344.55,344.96,344.24,344.37,9464.0,331.7784,332.1732,331.4799,331.6051,9464.0
2022-08-08 14:20:00,344.22,344.39,343.96,344.14,6639.0,331.4606,331.6243,331.2103,331.3836,6639.0
2022-08-08 14:30:00,343.96,344.21,343.68,343.85,5600.0,331.2103,331.451,330.9406,331.1043,5600.0
2022-08-08 14:40:00,343.77,344.12,343.66,344.01,6399.0,331.0273,331.3643,330.9214,331.2584,6399.0
2022-08-08 14:50:00,343.73,344.24,343.41,344.13,5575.0,330.9888,331.4799,330.6806,331.374,5575.0
2022-08-08 15:00:00,344.1,344.49,343.96,343.99,6136.0,331.3451,331.7206,331.2103,331.2391,6136.0
2022-08-08 15:10:00,344.1,344.15,343.4,343.5,9674.0,331.3451,331.3932,330.671,330.7673,9674.0
2022-08-08 15:20:00,343.63,344.01,343.43,343.69,8138.0,330.8925,331.2584,330.6999,330.9503,8138.0
2022-08-08 15:30:00,343.63,344.02,343.45,343.92,8951.0,330.8925,331.268,330.7192,331.1717,8951.0
2022-08-08 15:40:00,343.96,344.3,343.84,344.04,13828.0,331.2103,331.5376,331.0947,331.2873,13828.0
2022-08-08 15:50:00,343.94,344.19,343.5,343.79,55562.0,331.191,331.4317,330.7673,331.0466,55562.0
2022-08-09 09:30:00,346.25,347.44,344.71,345.81,49136.0,333.4154,334.5613,331.9325,332.9917,49136.0
2022-08-09 09:40:00,345.65,346.12,344.39,344.66,20921.0,332.8376,333.2902,331.6243,331.8843,20921.0
2022-08-09 09:50:00,344.61,345.69,343.13,344.52,25069.0,331.8362,332.8761,330.411,331.7495,25069.0
2022-08-09 10:00:00,344.51,346.11,344.16,345.8,16779.0,331.7399,333.2806,331.4028,332.982,16779.0
2022-08-09 10:10:00,346.04,347.1,345.92,345.92,24321.0,333.2132,334.2339,333.0976,333.0976,24321.0
2022-08-09 10:20:00,345.96,346.72,345.33,346.4,16292.0,333.1361,333.8679,332.5295,333.5598,16292.0
2022-08-09 10:30:00,346.58,346.71,345.17,345.48,15529.0,333.7331,333.8583,332.3754,332.6739,15529.0
2022-08-09 10:40:00,345.28,345.81,345.13,345.56,13637.0,332.4813,332.9917,332.3369,332.7509,13637.0
2022-08-09 10:50:00,345.65,345.68,344.76,344.95,10281.0,332.8376,332.8665,331.9806,332.1636,10281.0
2022-08-09 11:00:00,345.16,345.17,344.21,344.39,17997.0,332.3658,332.3754,331.451,331.6243,17997.0
2022-08-09 11:10:00,344.26,345.31,344.04,345.14,10804.0,331.4991,332.5102,331.2873,332.3465,10804.0
2022-08-09 11:20:00,345.02,345.56,344.6,344.96,9540.0,332.231,332.7509,331.8265,332.1732,9540.0
2022-08-09 11:30:00,345.03,345.09,344.11,344.5,12068.0,332.2406,332.2984,331.3547,331.7302,12068.0
2022-08-09 11:40:00,344.48,345.74,344.48,345.63,18828.0,331.711,332.9243,331.711,332.8183,18828.0
2022-08-09 11:50:00,345.46,345.46,344.59,344.59,11509.0,332.6547,332.6547,331.8169,331.8169,11509.0
2022-08-09 12:00:00,344.59,344.99,344.1,344.26,11482.0,331.8169,332.2021,331.3451,331.4991,11482.0
2022-08-09 12:10:00,344.29,344.77,344.25,344.25,11547.0,331.528,331.9902,331.4895,331.4895,11547.0
2022-08-09 12:20:00,344.23,344.53,343.77,343.78,12011.0,331.4702,331.7591,331.0273,331.0369,12011.0
2022-08-09 12:30:00,343.94,344.6,343.91,344.52,7100.0,331.191,331.8265,331.1621,331.7495,7100.0
2022-08-09 12:40:00,344.53,344.86,344.02,344.4,13616.0,331.7591,332.0769,331.268,331.6339,13616.0
2022-08-09 12:50:00,344.48,344.75,344.28,344.62,6557.0,331.711,331.971,331.5184,331.8458,6557.0
2022-08-09 13:00:00,344.74,345.1,344.31,345.1,8777.0,331.9613,332.308,331.5473,332.308,8777.0
2022-08-09 13:10:00,345.02,346.53,345.0,345.42,40967.0,332.231,333.685,332.2117,332.6161,40967.0
2022-08-09 13:20:00,345.4,346.0,345.01,345.59,8264.0,332.5969,333.1746,332.2213,332.7798,8264.0
2022-08-09 13:30:00,345.6,345.63,344.97,345.02,14939.0,332.7895,332.8183,332.1828,332.231,14939.0
2022-08-09 13:40:00,345.0,345.18,344.26,344.9,9824.0,332.2117,332.385,331.4991,332.1154,9824.0
2022-08-09 13:50:00,344.9,345.3,344.56,344.93,9175.0,332.1154,332.5006,331.788,332.1443,9175.0
2022-08-09 14:00:00,344.91,345.23,344.63,344.95,7433.0,332.125,332.4332,331.8554,332.1636,7433.0
2022-08-09 14:10:00,344.95,344.95,344.05,344.23,8759.0,332.1636,332.1636,331.2969,331.4702,8759.0
2022-08-09 14:20:00,344.16,344.27,343.72,343.84,10450.0,331.4028,331.5088,330.9791,331.0947,10450.0
2022-08-09 14:30:00,343.82,343.82,343.31,343.43,12133.0,331.0754,331.0754,330.5843,330.6999,12133.0
2022-08-09 14:40:00,343.36,343.9,343.18,343.9,12096.0,330.6325,331.1525,330.4592,331.1525,12096.0
2022-08-09 14:50:00,343.79,344.5,343.47,343.63,16401.0,331.0466,331.7302,330.7384,330.8925,16401.0
2022-08-09 15:00:00,343.63,343.78,343.28,343.45,11510.0,330.8925,331.0369,330.5555,330.7192,11510.0
2022-08-09 15:10:00,343.42,343.57,343.1,343.21,10271.0,330.6903,330.8347,330.3821,330.4881,10271.0
2022-08-09 15:20:00,343.25,343.54,343.25,343.4,14334.0,330.5266,330.8058,330.5266,330.671,14334.0
2022-08-09 15:30:00,343.35,343.64,343.26,343.49,15529.0,330.6229,330.9021,330.5362,330.7577,15529.0
2022-08-09 15:40:00,343.46,343.71,343.12,343.47,25255.0,330.7288,330.9695,330.4014,330.7384,25255.0
2022-08-09 15:50:00,343.51,343.93,343.2,343.81,70489.0,330.7769,331.1814,330.4784,331.0658,70489.0
2022-08-10 09:30:00,348.89,353.5,348.59,353.06,66509.0,335.9575,340.3966,335.6686,339.9729,66509.0
2022-08-10 09:40:00,353.5,357.25,352.9,355.47,58023.0,340.3966,344.0076,339.8189,342.2936,58023.0
2022-08-10 09:50:00,355.61,355.79,351.0,351.91,21236.0,342.4284,342.6017,337.9893,338.8656,21236.0
2022-08-10 10:00:00,351.97,353.32,351.93,353.08,16204.0,338.9233,340.2233,338.8848,339.9922,16204.0
2022-08-10 10:10:00,353.35,353.9,351.94,351.94,9935.0,340.2522,340.7818,338.8945,338.8945,9935.0
2022-08-10 10:20:00,352.15,352.86,351.64,352.28,14388.0,339.0967,339.7804,338.6056,339.2219,14388.0
2022-08-10 10:30:00,352.46,353.53,352.45,352.76,12950.0,339.3952,340.4255,339.3855,339.6841,12950.0
2022-08-10 10:40:00,352.71,353.44,352.65,352.75,16240.0,339.6359,340.3389,339.5781,339.6744,16240.0
2022-08-10 10:50:00,352.71,353.45,352.38,353.1,14330.0,339.6359,340.3485,339.3181,340.0115,14330.0
2022-08-10 11:00:00,353.26,354.7,353.26,354.11,16479.0,340.1655,341.5521,340.1655,340.984,16479.0
2022-08-10 11:10:00,354.21,354.47,353.19,353.24,9511.0,341.0803,341.3307,340.0981,340.1463,9511.0
2022-08-10 11:20:00,353.25,354.08,353.13,354.08,8499.0,340.1559,340.9551,340.0403,340.9551,8499.0
2022-08-10 11:30:00,354.17,354.29,353.23,353.78,8746.0,341.0418,341.1573,340.1366,340.6662,8746.0
2022-08-10 11:40:00,353.97,354.38,353.57,353.9,11765.0,340.8492,341.244,340.464,340.7818,11765.0
2022-08-10 11:50:00,353.78,355.12,353.42,355.12,20537.0,340.6662,341.9566,340.3196,341.9566,20537.0
2022-08-10 12:00:00,355.13,355.27,354.33,354.33,7888.0,341.9662,342.101,341.1959,341.1959,7888.0
2022-08-10 12:10:00,354.37,354.5,353.39,353.59,6214.0,341.2344,341.3596,340.2907,340.4833,6214.0
2022-08-10 12:20:00,353.59,354.01,353.24,353.78,9287.0,340.4833,340.8877,340.1463,340.6662,9287.0
2022-08-10 12:30:00,353.88,354.46,353.79,354.18,5576.0,340.7625,341.321,340.6759,341.0514,5576.0
2022-08-10 12:40:00,354.12,354.49,353.86,354.12,6015.0,340.9936,341.3499,340.7433,340.9936,6015.0
2022-08-10 12:50:00,354.09,354.17,353.74,353.84,4857.0,340.9648,341.0418,340.6277,340.724,4857.0
2022-08-10 13:00:00,353.7,354.42,353.7,354.42,8257.0,340.5892,341.2825,340.5892,341.2825,8257.0
2022-08-10 13:10:00,354.37,354.55,354.29,354.42,7674.0,341.2344,341.4077,341.1573,341.2825,7674.0
2022-08-10 13:20:00,354.44,354.84,354.17,354.49,11850.0,341.3018,341.687,341.0418,341.3499,11850.0
2022-08-10 13:30:00,354.65,354.82,354.38,354.57,10441.0,341.504,341.6677,341.244,341.427,10441.0
2022-08-10 13:40:00,354.57,355.68,354.49,355.44,17234.0,341.427,342.4958,341.3499,342.2647,17234.0
2022-08-10 13:50:00,355.37,355.4,354.79,355.0,7303.0,342.1973,342.2262,341.6388,341.841,7303.0
2022-08-10 14:00:00,354.86,355.14,354.08,354.15,10315.0,341.7062,341.9758,340.9551,341.0225,10315.0
2022-08-10 14:10:00,354.25,354.26,353.85,353.98,6423.0,341.1188,341.1285,340.7337,340.8588,6423.0
2022-08-10 14:20:00,353.88,354.27,353.37,353.39,7530.0,340.7625,341.1381,340.2714,340.2907,7530.0
2022-08-10 14:30:00,353.16,353.24,352.76,352.91,9768.0,340.0692,340.1463,339.6841,339.8285,9768.0
2022-08-10 14:40:00,352.86,353.04,352.31,352.31,8772.0,339.7804,339.9537,339.2507,339.2507,8772.0
2022-08-10 14:50:00,352.18,352.29,351.65,351.91,12345.0,339.1256,339.2315,338.6152,338.8656,12345.0
2022-08-10 15:00:00,352.05,352.34,351.84,352.3,10498.0,339.0004,339.2796,338.7982,339.2411,10498.0
2022-08-10 15:10:00,352.31,352.85,352.11,352.15,16942.0,339.2507,339.7707,339.0582,339.0967,16942.0
2022-08-10 15:20:00,352.15,352.42,352.05,352.41,11489.0,339.0967,339.3567,339.0004,339.347,11489.0
2022-08-10 15:30:00,352.31,352.43,352.1,352.34,16487.0,339.2507,339.3663,339.0485,339.2796,16487.0
2022-08-10 15:40:00,352.36,352.71,351.91,352.0,20434.0,339.2989,339.6359,338.8656,338.9522,20434.0
2022-08-10 15:50:00,352.1,352.47,351.62,352.28,61699.0,339.0485,339.4048,338.5863,339.2219,61699.0
2022-08-11 09:30:00,360.5,363.24,359.34,363.24,93898.0,347.1372,349.7756,346.0202,349.7756,93898.0
2022-08-11 09:40:00,363.24,363.5,361.03,363.12,42781.0,349.7756,350.026,347.6475,349.66,42781.0
2022-08-11 09:50:00,362.98,362.98,361.25,361.61,45849.0,349.5252,349.5252,347.8594,348.206,45849.0
2022-08-11 10:00:00,361.69,362.0,361.0,361.42,11822.0,348.283,348.5816,347.6186,348.0231,11822.0
2022-08-11 10:10:00,361.42,362.31,360.29,362.3,60269.0,348.0231,348.8801,346.9349,348.8704,60269.0
2022-08-11 10:20:00,362.11,362.21,361.19,361.55,16549.0,348.6875,348.7838,347.8016,348.1482,16549.0
2022-08-11 10:30:00,361.44,362.98,361.44,361.74,25660.0,348.0423,349.5252,348.0423,348.3312,25660.0
2022-08-11 10:40:00,361.52,361.62,360.35,361.32,17639.0,348.1193,348.2156,346.9927,347.9268,17639.0
2022-08-11 10:50:00,361.0,361.54,360.6,361.1,19276.0,347.6186,348.1386,347.2334,347.7149,19276.0
2022-08-11 11:00:00,360.94,360.99,358.64,358.64,23132.0,347.5608,347.609,345.3461,345.3461,23132.0
2022-08-11 11:10:00,358.68,359.09,357.3,357.36,57655.0,345.3846,345.7794,344.0558,344.1135,57655.0
2022-08-11 11:20:00,357.39,358.81,357.3,358.33,29770.0,344.1424,345.5098,344.0558,345.0476,29770.0
2022-08-11 11:30:00,358.18,359.1,357.21,357.96,16649.0,344.9032,345.789,343.9691,344.6913,16649.0
2022-08-11 11:40:00,358.27,359.69,358.27,359.51,30872.0,344.9898,346.3572,344.9898,346.1839,30872.0
2022-08-11 11:50:00,359.51,360.16,358.67,359.3,23391.0,346.1839,346.8098,345.375,345.9816,23391.0
2022-08-11 12:00:00,359.29,360.25,359.29,359.74,13517.0,345.972,346.8964,345.972,346.4053,13517.0
2022-08-11 12:10:00,359.68,359.75,357.71,358.69,18842.0,346.3476,346.415,344.4506,345.3942,18842.0
2022-08-11 12:20:00,358.81,359.5,358.42,359.46,10262.0,345.5098,346.1742,345.1343,346.1357,10262.0
2022-08-11 12:30:00,359.43,359.97,359.26,359.7,18033.0,346.1068,346.6268,345.9431,346.3668,18033.0
2022-08-11 12:40:00,359.75,360.5,359.46,360.18,11366.0,346.415,347.1372,346.1357,346.829,11366.0
2022-08-11 12:50:00,360.01,360.79,359.96,360.79,10186.0,346.6653,347.4164,346.6172,347.4164,10186.0
2022-08-11 13:00:00,360.82,361.02,360.25,360.25,10942.0,347.4453,347.6379,346.8964,346.8964,10942.0
2022-08-11 13:10:00,360.4,362.0,360.4,361.88,14367.0,347.0409,348.5816,347.0409,348.466,14367.0
2022-08-11 13:20:00,361.82,361.9,361.27,361.59,9505.0,348.4082,348.4853,347.8786,348.1868,9505.0
2022-08-11 13:30:00,361.48,362.03,361.37,361.93,9431.0,348.0808,348.6104,347.9749,348.5141,9431.0
2022-08-11 13:40:00,361.94,362.39,361.89,362.14,11199.0,348.5238,348.9571,348.4756,348.7164,11199.0
2022-08-11 13:50:00,362.1,362.45,361.65,362.04,15482.0,348.6778,349.0149,348.2445,348.6201,15482.0
2022-08-11 14:00:00,361.98,362.0,361.37,361.93,14066.0,348.5623,348.5816,347.9749,348.5141,14066.0
2022-08-11 14:10:00,361.86,362.8,361.83,362.8,11411.0,348.4467,349.3519,348.4179,349.3519,11411.0
2022-08-11 14:20:00,362.72,362.72,361.15,361.22,20842.0,349.2749,349.2749,347.7631,347.8305,20842.0
2022-08-11 14:30:00,361.08,361.47,360.83,361.15,17627.0,347.6957,348.0712,347.4549,347.7631,17627.0
2022-08-11 14:40:00,361.02,361.17,360.32,360.45,15264.0,347.6379,347.7823,346.9638,347.089,15264.0
2022-08-11 14:50:00,360.44,360.45,359.51,360.14,15219.0,347.0794,347.089,346.1839,346.7905,15219.0
2022-08-11 15:00:00,360.03,361.03,359.34,361.0,20564.0,346.6846,347.6475,346.0202,347.6186,20564.0
2022-08-11 15:10:00,361.16,361.18,360.29,361.0,12244.0,347.7727,347.7919,346.9349,347.6186,12244.0
2022-08-11 15:20:00,360.97,361.61,360.87,361.61,14623.0,347.5897,348.206,347.4934,348.206,14623.0
2022-08-11 15:30:00,361.45,361.65,360.89,360.92,23000.0,348.0519,348.2445,347.5127,347.5416,23000.0
2022-08-11 15:40:00,361.07,361.8,360.82,361.79,37193.0,347.686,348.389,347.4453,348.3793,37193.0
2022-08-11 15:50:00,361.68,362.24,361.12,361.97,90782.0,348.2734,348.8127,347.7342,348.5527,90782.0
2022-08-12 09:30:00,362.45,363.19,361.71,363.11,28947.0,349.0149,349.7274,348.3023,349.6504,28947.0
2022-08-12 09:40:00,363.51,363.77,361.91,362.58,28018.0,350.0356,350.2859,348.4949,349.1401,28018.0
2022-08-12 09:50:00,362.82,364.0,362.82,363.62,22915.0,349.3712,350.5074,349.3712,350.1415,22915.0
2022-08-12 10:00:00,363.14,364.09,362.0,363.77,19737.0,349.6793,350.5941,348.5816,350.2859,19737.0
2022-08-12 10:10:00,363.46,364.14,363.1,364.11,15469.0,349.9874,350.6422,349.6408,350.6133,15469.0
2022-08-12 10:20:00,363.98,364.15,363.29,364.1,15359.0,350.4882,350.6519,349.8237,350.6037,15359.0
2022-08-12 10:30:00,364.18,364.43,363.5,363.5,10838.0,350.6807,350.9215,350.026,350.026,10838.0
2022-08-12 10:40:00,363.49,364.19,363.19,363.87,10511.0,350.0163,350.6904,349.7274,350.3822,10511.0
2022-08-12 10:50:00,363.99,364.41,363.59,364.16,13904.0,350.4978,350.9022,350.1126,350.6615,13904.0
2022-08-12 11:00:00,364.15,364.78,364.02,364.25,14433.0,350.6519,351.2585,350.5267,350.7482,14433.0
2022-08-12 11:10:00,364.44,365.5,364.44,365.36,26575.0,350.9311,351.9518,350.9311,351.817,26575.0
2022-08-12 11:20:00,365.33,365.57,364.8,365.12,16318.0,351.7881,352.0192,351.2778,351.5859,16318.0
2022-08-12 11:30:00,364.98,365.35,364.44,364.99,12349.0,351.4511,351.8074,350.9311,351.4607,12349.0
2022-08-12 11:40:00,364.95,365.0,364.61,364.61,8376.0,351.4222,351.4704,351.0948,351.0948,8376.0
2022-08-12 11:50:00,364.67,364.91,364.35,364.37,7863.0,351.1526,351.3837,350.8444,350.8637,7863.0
2022-08-12 12:00:00,364.49,365.5,364.36,365.2,15588.0,350.9793,351.9518,350.8541,351.6629,15588.0
2022-08-12 12:10:00,365.18,365.43,364.97,365.24,9595.0,351.6437,351.8844,351.4415,351.7015,9595.0
2022-08-12 12:20:00,365.35,365.56,365.28,365.36,6950.0,351.8074,352.0096,351.74,351.817,6950.0
2022-08-12 12:30:00,365.44,365.59,365.26,365.32,12087.0,351.894,352.0385,351.7207,351.7785,12087.0
2022-08-12 12:40:00,365.36,366.2,365.2,366.05,18950.0,351.817,352.6259,351.6629,352.4814,18950.0
2022-08-12 12:50:00,366.02,367.04,365.95,367.0,20819.0,352.4525,353.4347,352.3851,353.3962,20819.0
2022-08-12 13:00:00,367.07,367.38,366.9,367.12,12362.0,353.4636,353.7621,353.2999,353.5118,12362.0
2022-08-12 13:10:00,367.1,367.19,366.81,366.9,7392.0,353.4925,353.5792,353.2133,353.2999,7392.0
2022-08-12 13:20:00,366.88,367.12,366.72,367.05,8894.0,353.2807,353.5118,353.1266,353.4444,8894.0
2022-08-12 13:30:00,367.11,367.71,367.11,367.45,12073.0,353.5021,354.0799,353.5021,353.8295,12073.0
2022-08-12 13:40:00,367.62,367.82,367.47,367.67,5747.0,353.9932,354.1858,353.8488,354.0414,5747.0
2022-08-12 13:50:00,367.67,368.09,367.67,367.82,9525.0,354.0414,354.4458,354.0414,354.1858,9525.0
2022-08-12 14:00:00,367.86,367.93,367.49,367.63,9621.0,354.2243,354.2917,353.8681,354.0029,9621.0
2022-08-12 14:10:00,367.55,368.07,367.44,368.05,12988.0,353.9258,354.4266,353.8199,354.4073,12988.0
2022-08-12 14:20:00,368.1,368.33,367.89,368.15,9656.0,354.4554,354.6769,354.2532,354.5036,9656.0
2022-08-12 14:30:00,368.25,368.58,368.19,368.35,16677.0,354.5999,354.9176,354.5421,354.6962,16677.0
2022-08-12 14:40:00,368.32,368.33,367.5,367.5,16985.0,354.6673,354.6769,353.8777,353.8777,16985.0
2022-08-12 14:50:00,367.6,367.92,367.17,367.17,17249.0,353.974,354.2821,353.5599,353.5599,17249.0
2022-08-12 15:00:00,367.18,367.34,366.77,367.16,15145.0,353.5695,353.7236,353.1747,353.5503,15145.0
2022-08-12 15:10:00,367.16,367.59,367.11,367.5,13199.0,353.5503,353.9643,353.5021,353.8777,13199.0
2022-08-12 15:20:00,367.52,367.52,366.96,367.28,8715.0,353.8969,353.8969,353.3577,353.6658,8715.0
2022-08-12 15:30:00,367.28,367.31,366.81,367.11,19855.0,353.6658,353.6947,353.2133,353.5021,19855.0
2022-08-12 15:40:00,367.16,367.58,367.06,367.4,27244.0,353.5503,353.9547,353.454,353.7814,27244.0
2022-08-12 15:50:00,367.46,368.47,366.87,368.36,91324.0,353.8392,354.8117,353.271,354.7058,91324.0
2022-08-15 09:30:00,362.46,364.36,361.25,363.03,71842.0,349.0245,350.8541,347.8594,349.5734,71842.0
2022-08-15 09:40:00,362.94,363.41,359.25,361.22,47248.0,349.4867,349.9393,345.9335,347.8305,47248.0
2022-08-15 09:50:00,361.49,363.48,361.4,363.35,26266.0,348.0905,350.0067,348.0038,349.8815,26266.0
2022-08-15 10:00:00,363.27,364.22,360.95,361.14,24223.0,349.8045,350.7193,347.5705,347.7534,24223.0
2022-08-15 10:10:00,361.1,362.97,361.08,362.71,12013.0,347.7149,349.5156,347.6957,349.2652,12013.0
2022-08-15 10:20:00,362.24,362.47,361.57,362.25,8185.0,348.8127,349.0341,348.1675,348.8223,8185.0
2022-08-15 10:30:00,362.08,363.58,362.04,362.56,14899.0,348.6586,350.103,348.6201,349.1208,14899.0
2022-08-15 10:40:00,362.42,363.3,362.3,363.1,13935.0,348.986,349.8334,348.8704,349.6408,13935.0
2022-08-15 10:50:00,362.93,363.15,361.8,362.38,12494.0,349.4771,349.6889,348.389,348.9475,12494.0
2022-08-15 11:00:00,362.2,363.35,362.2,363.17,7191.0,348.7741,349.8815,348.7741,349.7082,7191.0
2022-08-15 11:10:00,363.15,363.25,362.49,363.19,11541.0,349.6889,349.7852,349.0534,349.7274,11541.0
2022-08-15 11:20:00,363.3,363.87,363.27,363.43,10076.0,349.8334,350.3822,349.8045,349.9585,10076.0
2022-08-15 11:30:00,363.8,363.82,362.93,363.48,8158.0,350.3148,350.3341,349.4771,350.0067,8158.0
2022-08-15 11:40:00,363.59,364.34,363.24,364.34,11562.0,350.1126,350.8348,349.7756,350.8348,11562.0
2022-08-15 11:50:00,364.5,365.2,364.34,364.88,7919.0,350.9889,351.6629,350.8348,351.3548,7919.0
2022-08-15 12:00:00,364.62,364.68,364.16,364.44,8094.0,351.1044,351.1622,350.6615,350.9311,8094.0
2022-08-15 12:10:00,364.55,365.53,364.55,365.07,9880.0,351.037,351.9807,351.037,351.5378,9880.0
2022-08-15 12:20:00,365.12,365.23,364.12,364.86,14870.0,351.5859,351.6918,350.623,351.3355,14870.0
2022-08-15 12:30:00,364.94,365.45,364.94,365.21,9457.0,351.4126,351.9037,351.4126,351.6726,9457.0
2022-08-15 12:40:00,364.81,365.48,364.43,364.87,10555.0,351.2874,351.9326,350.9215,351.3452,10555.0
2022-08-15 12:50:00,364.98,365.5,364.79,365.37,17000.0,351.4511,351.9518,351.2681,351.8266,17000.0
2022-08-15 13:00:00,365.48,365.77,365.09,365.59,24566.0,351.9326,352.2118,351.557,352.0385,24566.0
2022-08-15 13:10:00,365.75,366.12,364.86,364.95,12889.0,352.1926,352.5488,351.3355,351.4222,12889.0
2022-08-15 13:20:00,364.84,364.94,364.4,364.77,12082.0,351.3163,351.4126,350.8926,351.2489,12082.0
2022-08-15 13:30:00,364.69,365.0,364.53,364.55,7090.0,351.1718,351.4704,351.0178,351.037,7090.0
2022-08-15 13:40:00,364.34,364.84,364.13,364.7,11205.0,350.8348,351.3163,350.6326,351.1815,11205.0
2022-08-15 13:50:00,364.75,365.14,364.46,364.5,10644.0,351.2296,351.6052,350.9504,350.9889,10644.0
2022-08-15 14:00:00,364.4,364.67,364.04,364.1,7073.0,350.8926,351.1526,350.5459,350.6037,7073.0
2022-08-15 14:10:00,364.19,364.55,363.76,364.29,9421.0,350.6904,351.037,350.2763,350.7867,9421.0
2022-08-15 14:20:00,364.43,364.85,364.34,364.69,10728.0,350.9215,351.3259,350.8348,351.1718,10728.0
2022-08-15 14:30:00,364.77,365.37,364.77,365.18,9913.0,351.2489,351.8266,351.2489,351.6437,9913.0
2022-08-15 14:40:00,365.18,365.38,365.0,365.3,9918.0,351.6437,351.8363,351.4704,351.7592,9918.0
2022-08-15 14:50:00,365.3,365.4,364.9,365.09,11786.0,351.7592,351.8555,351.3741,351.557,11786.0
2022-08-15 15:00:00,365.08,365.28,365.02,365.14,7257.0,351.5474,351.74,351.4896,351.6052,7257.0
2022-08-15 15:10:00,365.11,365.97,365.0,365.97,14390.0,351.5763,352.4044,351.4704,352.4044,14390.0
2022-08-15 15:20:00,365.92,366.06,365.68,365.96,14903.0,352.3562,352.4911,352.1251,352.3948,14903.0
2022-08-15 15:30:00,365.94,366.15,365.65,365.66,17353.0,352.3755,352.5777,352.0963,352.1059,17353.0
2022-08-15 15:40:00,365.62,366.2,365.59,366.2,23943.0,352.0674,352.6259,352.0385,352.6259,23943.0
2022-08-15 15:50:00,366.24,366.29,365.76,365.95,61198.0,352.6644,352.7125,352.2022,352.3851,61198.0
2022-08-16 09:30:00,364.31,367.53,363.01,366.93,47138.0,350.8059,353.9066,349.5541,353.3288,47138.0
2022-08-16 09:40:00,366.9,367.33,365.93,366.84,20037.0,353.2999,353.714,352.3659,353.2421,20037.0
2022-08-16 09:50:00,366.56,367.54,365.65,366.44,29364.0,352.9725,353.9162,352.0963,352.857,29364.0
2022-08-16 10:00:00,366.16,367.16,365.48,366.32,15103.0,352.5874,353.5503,351.9326,352.7414,15103.0
2022-08-16 10:10:00,366.17,367.29,366.07,366.46,15145.0,352.597,353.6755,352.5007,352.8762,15145.0
2022-08-16 10:20:00,366.62,367.37,366.11,366.96,24915.0,353.0303,353.7525,352.5392,353.3577,24915.0
2022-08-16 10:30:00,366.97,367.12,365.0,365.53,18461.0,353.3673,353.5118,351.4704,351.9807,18461.0
2022-08-16 10:40:00,365.31,366.59,365.25,366.24,12005.0,351.7689,353.0014,351.7111,352.6644,12005.0
2022-08-16 10:50:00,366.55,367.07,366.31,366.48,15297.0,352.9629,353.4636,352.7318,352.8955,15297.0
2022-08-16 11:00:00,366.59,366.85,366.28,366.65,5633.0,353.0014,353.2518,352.7029,353.0592,5633.0
2022-08-16 11:10:00,366.73,368.33,366.73,368.24,24275.0,353.1362,354.6769,353.1362,354.5903,24275.0
2022-08-16 11:20:00,368.17,368.4,367.68,368.27,13800.0,354.5228,354.7443,354.051,354.6191,13800.0
2022-08-16 11:30:00,368.29,368.84,368.1,368.52,8841.0,354.6384,355.168,354.4554,354.8599,8841.0
2022-08-16 11:40:00,368.52,369.09,368.15,369.06,10842.0,354.8599,355.4087,354.5036,355.3799,10842.0
2022-08-16 11:50:00,369.03,369.53,368.8,369.31,12513.0,355.351,355.8324,355.1295,355.6206,12513.0
2022-08-16 12:00:00,369.54,370.08,369.5,369.81,12675.0,355.8421,356.362,355.8035,356.1021,12675.0
2022-08-16 12:10:00,369.81,370.43,369.41,370.37,12177.0,356.1021,356.6991,355.7169,356.6413,12177.0
2022-08-16 12:20:00,370.04,370.5,369.81,370.23,13109.0,356.3235,356.7665,356.1021,356.5065,13109.0
2022-08-16 12:30:00,370.13,370.46,370.06,370.36,6282.0,356.4102,356.728,356.3428,356.6317,6282.0
2022-08-16 12:40:00,370.38,370.89,370.18,370.83,12492.0,356.6509,357.142,356.4583,357.0842,12492.0
2022-08-16 12:50:00,370.88,371.18,370.8,370.84,16064.0,357.1324,357.4213,357.0554,357.0939,16064.0
2022-08-16 13:00:00,370.89,371.73,370.77,371.65,12111.0,357.142,357.9509,357.0265,357.8739,12111.0
2022-08-16 13:10:00,371.65,372.06,371.29,371.54,8969.0,357.8739,358.2687,357.5272,357.7679,8969.0
2022-08-16 13:20:00,371.72,372.28,371.68,372.06,8362.0,357.9413,358.4805,357.9027,358.2687,8362.0
2022-08-16 13:30:00,372.09,372.64,372.02,372.3,15222.0,358.2975,358.8272,358.2301,358.4998,15222.0
2022-08-16 13:40:00,372.17,372.29,371.79,372.02,14342.0,358.3746,358.4901,358.0087,358.2301,14342.0
2022-08-16 13:50:00,372.05,372.62,371.94,372.29,11447.0,358.259,358.8079,358.1531,358.4901,11447.0
2022-08-16 14:00:00,372.41,372.85,372.23,372.74,10775.0,358.6057,359.0294,358.4324,358.9234,10775.0
2022-08-16 14:10:00,372.7,373.37,372.69,373.06,24081.0,358.8849,359.5301,358.8753,359.2316,24081.0
2022-08-16 14:20:00,373.08,373.36,372.67,372.8,11278.0,359.2508,359.5205,358.856,358.9812,11278.0
2022-08-16 14:30:00,372.88,372.89,370.61,370.78,24031.0,359.0583,359.0679,356.8724,357.0361,24031.0
2022-08-16 14:40:00,370.78,370.78,369.42,369.9,13652.0,357.0361,357.0361,355.7265,356.1887,13652.0
2022-08-16 14:50:00,369.86,370.78,369.58,370.66,13866.0,356.1502,357.0361,355.8806,356.9205,13866.0
2022-08-16 15:00:00,370.46,370.46,369.63,370.03,12700.0,356.728,356.728,355.9287,356.3139,12700.0
2022-08-16 15:10:00,369.88,370.3,369.62,370.19,15027.0,356.1695,356.5739,355.9191,356.468,15027.0
2022-08-16 15:20:00,370.24,371.18,370.05,371.17,11612.0,356.5161,357.4213,356.3332,357.4116,11612.0
2022-08-16 15:30:00,371.08,371.13,370.37,370.42,22397.0,357.325,357.3731,356.6413,356.6894,22397.0
2022-08-16 15:40:00,370.41,371.17,370.11,371.15,27421.0,356.6798,357.4116,356.3909,357.3924,27421.0
2022-08-16 15:50:00,371.11,371.11,369.59,370.2,90970.0,357.3539,357.3539,355.8902,356.4776,90970.0
2022-08-17 09:30:00,364.47,366.25,363.14,364.67,93536.0,350.96,352.674,349.6793,351.1526,93536.0
2022-08-17 09:40:00,364.37,364.77,362.84,364.15,48071.0,350.8637,351.2489,349.3904,350.6519,48071.0
2022-08-17 09:50:00,364.08,364.81,362.63,364.73,32259.0,350.5845,351.2874,349.1882,351.2104,32259.0
2022-08-17 10:00:00,364.61,365.03,363.49,364.13,24482.0,351.0948,351.4992,350.0163,350.6326,24482.0
2022-08-17 10:10:00,364.2,364.94,364.0,364.5,15741.0,350.7,351.4126,350.5074,350.9889,15741.0
2022-08-17 10:20:00,364.47,365.25,364.13,365.06,29179.0,350.96,351.7111,350.6326,351.5281,29179.0
2022-08-17 10:30:00,365.15,366.0,364.57,365.24,36102.0,351.6148,352.4333,351.0563,351.7015,36102.0
2022-08-17 10:40:00,365.37,366.26,365.29,365.74,15435.0,351.8266,352.6836,351.7496,352.1829,15435.0
2022-08-17 10:50:00,365.73,365.73,364.44,365.06,22316.0,352.1733,352.1733,350.9311,351.5281,22316.0
2022-08-17 11:00:00,365.14,365.3,364.64,365.1,24760.0,351.6052,351.7592,351.1237,351.5666,24760.0
2022-08-17 11:10:00,364.94,365.12,364.64,364.86,11168.0,351.4126,351.5859,351.1237,351.3355,11168.0
2022-08-17 11:20:00,364.8,365.16,364.5,365.01,19265.0,351.2778,351.6244,350.9889,351.48,19265.0
2022-08-17 11:30:00,365.08,365.13,364.15,364.39,13813.0,351.5474,351.5955,350.6519,350.883,13813.0
2022-08-17 11:40:00,364.44,364.44,362.36,362.5,16888.0,350.9311,350.9311,348.9282,349.063,16888.0
2022-08-17 11:50:00,362.5,362.94,362.28,362.35,26118.0,349.063,349.4867,348.8512,348.9186,26118.0
2022-08-17 12:00:00,362.36,364.52,362.35,363.44,16137.0,348.9282,351.0081,348.9186,349.9682,16137.0
2022-08-17 12:10:00,363.52,363.66,363.14,363.34,10576.0,350.0452,350.18,349.6793,349.8719,10576.0
2022-08-17 12:20:00,363.27,364.08,363.05,364.04,8849.0,349.8045,350.5845,349.5926,350.5459,8849.0
2022-08-17 12:30:00,363.94,365.27,363.71,364.77,8264.0,350.4496,351.7303,350.2282,351.2489,8264.0
2022-08-17 12:40:00,364.56,364.98,364.38,364.84,7227.0,351.0467,351.4511,350.8733,351.3163,7227.0
2022-08-17 12:50:00,364.75,364.96,364.47,364.8,4448.0,351.2296,351.4318,350.96,351.2778,4448.0
2022-08-17 13:00:00,364.86,364.98,364.49,364.8,8342.0,351.3355,351.4511,350.9793,351.2778,8342.0
2022-08-17 13:10:00,364.89,365.47,364.72,365.06,11324.0,351.3644,351.9229,351.2007,351.5281,11324.0
2022-08-17 13:20:00,365.04,365.53,365.04,365.21,16218.0,351.5089,351.9807,351.5089,351.6726,16218.0
2022-08-17 13:30:00,365.17,365.72,364.84,365.72,16191.0,351.634,352.1637,351.3163,352.1637,16191.0
2022-08-17 13:40:00,365.71,365.82,365.04,365.82,10892.0,352.154,352.26,351.5089,352.26,10892.0
2022-08-17 13:50:00,365.92,366.06,365.09,365.29,12813.0,352.3562,352.4911,351.557,351.7496,12813.0
2022-08-17 14:00:00,365.49,366.25,364.93,366.0,38829.0,351.9422,352.674,351.4029,352.4333,38829.0
2022-08-17 14:10:00,365.65,366.88,365.48,366.1,22714.0,352.0963,353.2807,351.9326,352.5296,22714.0
2022-08-17 14:20:00,366.1,366.83,365.75,366.73,15879.0,352.5296,353.2325,352.1926,353.1362,15879.0
2022-08-17 14:30:00,366.65,367.45,366.47,367.1,18059.0,353.0592,353.8295,352.8859,353.4925,18059.0
2022-08-17 14:40:00,367.09,367.16,366.24,366.35,22505.0,353.4829,353.5503,352.6644,352.7703,22505.0
2022-08-17 14:50:00,366.39,366.39,365.81,366.03,17049.0,352.8088,352.8088,352.2503,352.4622,17049.0
2022-08-17 15:00:00,365.94,366.99,365.88,365.93,19451.0,352.3755,353.3866,352.3177,352.3659,19451.0
2022-08-17 15:10:00,366.02,366.1,364.65,365.29,19854.0,352.4525,352.5296,351.1333,351.7496,19854.0
2022-08-17 15:20:00,365.31,365.66,364.98,365.41,18794.0,351.7689,352.1059,351.4511,351.8652,18794.0
2022-08-17 15:30:00,365.3,366.14,365.19,365.85,20144.0,351.7592,352.5681,351.6533,352.2888,20144.0
2022-08-17 15:40:00,365.85,366.05,364.71,365.19,40576.0,352.2888,352.4814,351.1911,351.6533,40576.0
2022-08-17 15:50:00,365.26,366.15,364.15,364.53,150102.0,351.7207,352.5777,350.6519,351.0178,150102.0
2022-08-18 09:30:00,364.45,365.37,363.04,365.03,64316.0,350.9407,351.8266,349.583,351.4992,64316.0
2022-08-18 09:40:00,365.01,366.15,364.13,364.3,35032.0,351.48,352.5777,350.6326,350.7963,35032.0
2022-08-18 09:50:00,364.19,364.78,363.33,364.19,33406.0,350.6904,351.2585,349.8623,350.6904,33406.0
2022-08-18 10:00:00,364.22,364.22,363.05,363.28,21606.0,350.7193,350.7193,349.5926,349.8141,21606.0
2022-08-18 10:10:00,363.35,363.61,362.75,363.24,30534.0,349.8815,350.1319,349.3038,349.7756,30534.0
2022-08-18 10:20:00,363.24,363.91,363.17,363.68,40348.0,349.7756,350.4208,349.7082,350.1993,40348.0
2022-08-18 10:30:00,363.68,365.96,363.55,365.84,36582.0,350.1993,352.3948,350.0741,352.2792,36582.0
2022-08-18 10:40:00,365.87,366.6,365.66,365.93,20296.0,352.3081,353.011,352.1059,352.3659,20296.0
2022-08-18 10:50:00,365.71,366.17,364.91,365.5,16923.0,352.154,352.597,351.3837,351.9518,16923.0
2022-08-18 11:00:00,365.58,365.76,364.5,365.1,14602.0,352.0289,352.2022,350.9889,351.5666,14602.0
2022-08-18 11:10:00,365.07,365.59,364.46,364.84,15716.0,351.5378,352.0385,350.9504,351.3163,15716.0
2022-08-18 11:20:00,364.77,364.77,364.19,364.29,18663.0,351.2489,351.2489,350.6904,350.7867,18663.0
2022-08-18 11:30:00,364.2,365.49,364.1,365.05,17727.0,350.7,351.9422,350.6037,351.5185,17727.0
2022-08-18 11:40:00,364.95,365.91,364.82,365.77,13828.0,351.4222,352.3466,351.297,352.2118,13828.0
2022-08-18 11:50:00,365.73,366.07,365.03,365.4,17700.0,352.1733,352.5007,351.4992,351.8555,17700.0
2022-08-18 12:00:00,365.45,366.11,365.16,365.5,32271.0,351.9037,352.5392,351.6244,351.9518,32271.0
2022-08-18 12:10:00,365.52,366.5,365.43,366.39,36769.0,351.9711,352.9147,351.8844,352.8088,36769.0
2022-08-18 12:20:00,366.35,366.35,364.97,365.05,27421.0,352.7703,352.7703,351.4415,351.5185,27421.0
2022-08-18 12:30:00,365.04,365.2,364.75,365.09,9701.0,351.5089,351.6629,351.2296,351.557,9701.0
2022-08-18 12:40:00,365.1,366.49,365.1,366.14,13817.0,351.5666,352.9051,351.5666,352.5681,13817.0
2022-08-18 12:50:00,366.14,366.81,366.14,366.25,37919.0,352.5681,353.2133,352.5681,352.674,37919.0
2022-08-18 13:00:00,366.4,367.17,366.16,366.87,32338.0,352.8185,353.5599,352.5874,353.271,32338.0
2022-08-18 13:10:00,366.89,366.96,366.15,366.79,24423.0,353.2903,353.3577,352.5777,353.194,24423.0
2022-08-18 13:20:00,366.86,367.0,366.52,366.79,15534.0,353.2614,353.3962,352.934,353.194,15534.0
2022-08-18 13:30:00,366.81,367.44,366.69,367.3,19616.0,353.2133,353.8199,353.0977,353.6851,19616.0
2022-08-18 13:40:00,367.28,368.2,367.15,367.38,23720.0,353.6658,354.5517,353.5407,353.7621,23720.0
2022-08-18 13:50:00,367.45,367.58,366.92,367.0,13280.0,353.8295,353.9547,353.3192,353.3962,13280.0
2022-08-18 14:00:00,367.01,367.25,366.87,367.23,13491.0,353.4058,353.6369,353.271,353.6177,13491.0
2022-08-18 14:10:00,367.18,367.3,366.75,366.88,22098.0,353.5695,353.6851,353.1555,353.2807,22098.0
2022-08-18 14:20:00,366.91,367.15,366.85,367.09,17338.0,353.3096,353.5407,353.2518,353.4829,17338.0
2022-08-18 14:30:00,367.01,367.53,366.63,367.53,16364.0,353.4058,353.9066,353.0399,353.9066,16364.0
2022-08-18 14:40:00,367.38,368.09,367.26,367.89,19050.0,353.7621,354.4458,353.6466,354.2532,19050.0
2022-08-18 14:50:00,367.88,368.63,367.88,368.33,22554.0,354.2436,354.9658,354.2436,354.6769,22554.0
2022-08-18 15:00:00,368.18,369.3,368.18,369.08,28484.0,354.5325,355.611,354.5325,355.3991,28484.0
2022-08-18 15:10:00,369.07,369.8,368.58,369.71,30427.0,355.3895,356.0924,354.9176,356.0058,30427.0
2022-08-18 15:20:00,369.59,369.94,369.26,369.48,34253.0,355.8902,356.2272,355.5724,355.7843,34253.0
2022-08-18 15:30:00,369.51,369.74,369.22,369.31,36979.0,355.8132,356.0347,355.5339,355.6206,36979.0
2022-08-18 15:40:00,369.36,369.77,369.06,369.28,64665.0,355.6687,356.0635,355.3799,355.5917,64665.0
2022-08-18 15:50:00,369.31,369.31,368.02,368.38,144414.0,355.6206,355.6206,354.3784,354.7251,144414.0
2022-08-19 09:30:00,358.63,360.66,353.05,356.23,271467.0,345.3365,347.2912,339.9633,343.0254,271467.0
2022-08-19 09:40:00,357.0,360.36,356.5,359.26,128023.0,343.7669,347.0023,343.2854,345.9431,128023.0
2022-08-19 09:50:00,359.72,364.33,357.06,361.71,124877.0,346.3861,350.8252,343.8247,348.3023,124877.0
2022-08-19 10:00:00,361.5,362.94,360.58,361.03,63962.0,348.1001,349.4867,347.2142,347.6475,63962.0
2022-08-19 10:10:00,360.92,361.15,357.08,360.92,82628.0,347.5416,347.7631,343.8439,347.5416,82628.0
2022-08-19 10:20:00,361.27,365.74,360.77,363.46,157739.0,347.8786,352.1829,347.3971,349.9874,157739.0
2022-08-19 10:30:00,363.6,367.42,363.15,365.39,117596.0,350.1222,353.8006,349.6889,351.8459,117596.0
2022-08-19 10:40:00,365.44,365.45,363.73,364.47,60633.0,351.894,351.9037,350.2474,350.96,60633.0
2022-08-19 10:50:00,364.54,366.5,364.13,365.53,70133.0,351.0274,352.9147,350.6326,351.9807,70133.0
2022-08-19 11:00:00,365.73,365.94,360.74,361.68,74478.0,352.1733,352.3755,347.3683,348.2734,74478.0
2022-08-19 11:10:00,361.54,363.22,361.25,362.54,39795.0,348.1386,349.7563,347.8594,349.1015,39795.0
2022-08-19 11:20:00,362.28,362.54,359.14,360.81,42530.0,348.8512,349.1015,345.8276,347.4357,42530.0
2022-08-19 11:30:00,360.63,362.8,360.0,362.77,46537.0,347.2623,349.3519,346.6557,349.323,46537.0
2022-08-19 11:40:00,362.88,364.66,362.8,364.65,41303.0,349.4289,351.143,349.3519,351.1333,41303.0
2022-08-19 11:50:00,364.62,365.77,363.72,365.04,35529.0,351.1044,352.2118,350.2378,351.5089,35529.0
2022-08-19 12:00:00,365.19,366.1,363.91,366.1,36257.0,351.6533,352.5296,350.4208,352.5296,36257.0
2022-08-19 12:10:00,366.11,368.15,366.1,367.74,59185.0,352.5392,354.5036,352.5296,354.1088,59185.0
2022-08-19 12:20:00,367.74,367.87,365.9,366.51,36414.0,354.1088,354.234,352.337,352.9244,36414.0
2022-08-19 12:30:00,366.7,367.33,366.3,367.16,32502.0,353.1073,353.714,352.7222,353.5503,32502.0
2022-08-19 12:40:00,367.08,367.36,366.34,366.67,26865.0,353.4733,353.7429,352.7607,353.0784,26865.0
2022-08-19 12:50:00,366.66,369.0,366.65,368.37,75811.0,353.0688,355.3221,353.0592,354.7154,75811.0
2022-08-19 13:00:00,368.39,369.26,368.02,368.98,54261.0,354.7347,355.5724,354.3784,355.3028,54261.0
2022-08-19 13:10:00,368.88,369.1,367.66,368.41,45073.0,355.2065,355.4184,354.0318,354.754,45073.0
2022-08-19 13:20:00,368.33,368.54,366.42,367.44,27517.0,354.6769,354.8791,352.8377,353.8199,27517.0
2022-08-19 13:30:00,367.2,367.82,366.6,367.78,22920.0,353.5888,354.1858,353.011,354.1473,22920.0
2022-08-19 13:40:00,367.8,367.96,366.94,367.87,21175.0,354.1666,354.3206,353.3384,354.234,21175.0
2022-08-19 13:50:00,367.83,368.45,367.7,367.99,28104.0,354.1955,354.7925,354.0703,354.3495,28104.0
2022-08-19 14:00:00,367.99,369.0,367.65,367.75,25758.0,354.3495,355.3221,354.0221,354.1184,25758.0
2022-08-19 14:10:00,367.75,368.1,367.25,367.98,24761.0,354.1184,354.4554,353.6369,354.3399,24761.0
2022-08-19 14:20:00,368.02,368.52,367.72,368.34,22333.0,354.3784,354.8599,354.0895,354.6865,22333.0
2022-08-19 14:30:00,368.44,369.0,368.05,368.46,24107.0,354.7828,355.3221,354.4073,354.8021,24107.0
2022-08-19 14:40:00,368.57,368.7,368.05,368.27,23273.0,354.908,355.0332,354.4073,354.6191,23273.0
2022-08-19 14:50:00,368.41,368.5,366.46,367.25,38483.0,354.754,354.8406,352.8762,353.6369,38483.0
2022-08-19 15:00:00,367.2,367.42,366.65,366.81,24909.0,353.5888,353.8006,353.0592,353.2133,24909.0
2022-08-19 15:10:00,366.67,368.5,366.53,367.89,41830.0,353.0784,354.8406,352.9436,354.2532,41830.0
2022-08-19 15:20:00,367.88,368.64,367.75,368.55,35955.0,354.2436,354.9754,354.1184,354.8888,35955.0
2022-08-19 15:30:00,368.45,368.57,366.69,367.05,51602.0,354.7925,354.908,353.0977,353.4444,51602.0
2022-08-19 15:40:00,366.97,368.81,366.97,368.77,49200.0,353.3673,355.1391,353.3673,355.1006,49200.0
2022-08-19 15:50:00,368.82,369.92,368.49,369.48,200794.0,355.1488,356.208,354.831,355.7843,200794.0
2022-08-22 09:30:00,363.35,367.49,361.22,367.49,68898.0,349.8815,353.8681,347.8305,353.8681,68898.0
2022-08-22 09:40:00,367.74,373.12,367.54,371.92,93122.0,354.1088,359.2894,353.9162,358.1338,93122.0
2022-08-22 09:50:00,371.78,372.83,369.13,370.56,77225.0,357.999,359.0101,355.4473,356.8243,77225.0
2022-08-22 10:00:00,370.37,370.37,367.09,367.55,54042.0,356.6413,356.6413,353.4829,353.9258,54042.0
2022-08-22 10:10:00,367.42,370.56,367.11,369.6,39947.0,353.8006,356.8243,353.5021,355.8998,39947.0
2022-08-22 10:20:00,369.59,370.89,367.89,369.6,23919.0,355.8902,357.142,354.2532,355.8998,23919.0
2022-08-22 10:30:00,369.51,369.81,368.09,368.84,26925.0,355.8132,356.1021,354.4458,355.168,26925.0
2022-08-22 10:40:00,368.68,371.22,368.58,370.11,38777.0,355.0139,357.4598,354.9176,356.3909,38777.0
2022-08-22 10:50:00,370.12,370.78,369.64,370.09,19724.0,356.4006,357.0361,355.9384,356.3717,19724.0
2022-08-22 11:00:00,370.11,371.1,369.49,371.1,27748.0,356.3909,357.3442,355.7939,357.3442,27748.0
2022-08-22 11:10:00,371.13,372.11,370.84,371.67,32075.0,357.3731,358.3168,357.0939,357.8931,32075.0
2022-08-22 11:20:00,371.71,372.17,370.74,371.56,33117.0,357.9316,358.3746,356.9976,357.7872,33117.0
2022-08-22 11:30:00,371.6,372.05,371.1,371.35,33290.0,357.8257,358.259,357.3442,357.585,33290.0
2022-08-22 11:40:00,371.31,372.17,371.29,371.87,17073.0,357.5465,358.3746,357.5272,358.0857,17073.0
2022-08-22 11:50:00,372.11,372.22,371.02,371.19,18706.0,358.3168,358.4227,357.2672,357.4309,18706.0
2022-08-22 12:00:00,371.21,372.46,371.21,371.38,13413.0,357.4502,358.6538,357.4502,357.6139,13413.0
2022-08-22 12:10:00,371.59,371.84,371.21,371.66,15406.0,357.8161,358.0568,357.4502,357.8835,15406.0
2022-08-22 12:20:00,371.74,372.41,371.35,371.74,18232.0,357.9605,358.6057,357.585,357.9605,18232.0
2022-08-22 12:30:00,371.8,372.66,371.74,372.49,17301.0,358.0183,358.8464,357.9605,358.6827,17301.0
2022-08-22 12:40:00,372.54,372.56,372.0,372.27,14810.0,358.7309,358.7501,358.2109,358.4709,14810.0
2022-08-22 12:50:00,372.19,372.42,370.39,370.6,28957.0,358.3938,358.6153,356.6606,356.8628,28957.0
2022-08-22 13:00:00,370.53,370.56,369.54,370.56,36918.0,356.7954,356.8243,355.8421,356.8243,36918.0
2022-08-22 13:10:00,370.51,370.51,369.37,369.53,27351.0,356.7761,356.7761,355.6784,355.8324,27351.0
2022-08-22 13:20:00,369.38,369.69,368.89,369.09,16205.0,355.688,355.9865,355.2162,355.4087,16205.0
2022-08-22 13:30:00,369.0,369.21,368.6,368.63,17971.0,355.3221,355.5243,354.9369,354.9658,17971.0
2022-08-22 13:40:00,368.73,369.1,368.38,368.73,13663.0,355.0621,355.4184,354.7251,355.0621,13663.0
2022-08-22 13:50:00,368.75,368.76,367.84,368.01,14762.0,355.0813,355.091,354.2051,354.3688,14762.0
2022-08-22 14:00:00,368.16,369.08,367.98,368.49,16476.0,354.5132,355.3991,354.3399,354.831,16476.0
2022-08-22 14:10:00,368.53,370.1,368.52,369.51,24221.0,354.8695,356.3813,354.8599,355.8132,24221.0
2022-08-22 14:20:00,369.51,369.51,368.84,369.28,10413.0,355.8132,355.8132,355.168,355.5917,10413.0
2022-08-22 14:30:00,369.15,369.5,369.03,369.27,11747.0,355.4665,355.8035,355.351,355.5821,11747.0
2022-08-22 14:40:00,369.3,369.49,368.59,369.1,16167.0,355.611,355.7939,354.9273,355.4184,16167.0
2022-08-22 14:50:00,369.13,369.14,368.42,368.96,14448.0,355.4473,355.4569,354.7636,355.2836,14448.0
2022-08-22 15:00:00,369.12,369.68,368.73,368.94,21545.0,355.4376,355.9769,355.0621,355.2643,21545.0
2022-08-22 15:10:00,369.02,369.83,368.99,369.12,23177.0,355.3413,356.1213,355.3125,355.4376,23177.0
2022-08-22 15:20:00,369.17,369.69,369.15,369.21,24194.0,355.4858,355.9865,355.4665,355.5243,24194.0
2022-08-22 15:30:00,369.23,370.2,368.92,369.98,36792.0,355.5436,356.4776,355.245,356.2658,36792.0
2022-08-22 15:40:00,369.96,370.18,369.32,370.11,43145.0,356.2465,356.4583,355.6302,356.3909,43145.0
2022-08-22 15:50:00,370.05,370.64,369.22,369.65,113934.0,356.3332,356.9013,355.5339,355.948,113934.0
2022-08-23 09:30:00,368.5,376.47,368.49,374.88,100904.0,354.8406,362.5152,354.831,360.9841,100904.0
2022-08-23 09:40:00,374.86,379.49,374.86,379.12,62951.0,360.9649,365.4232,360.9649,365.067,62951.0
2022-08-23 09:50:00,378.86,380.96,378.43,380.25,61529.0,364.8166,366.8388,364.4025,366.1551,61529.0
2022-08-23 10:00:00,380.25,381.29,379.27,381.29,72354.0,366.1551,367.1565,365.2114,367.1565,72354.0
2022-08-23 10:10:00,381.21,383.73,381.0,383.08,46260.0,367.0795,369.5061,366.8773,368.8802,46260.0
2022-08-23 10:20:00,382.77,383.67,378.82,378.82,62756.0,368.5817,369.4483,364.7781,364.7781,62756.0
2022-08-23 10:30:00,378.85,380.0,378.29,378.29,34661.0,364.807,365.9143,364.2677,364.2677,34661.0
2022-08-23 10:40:00,378.53,378.68,377.55,378.31,28931.0,364.4988,364.6433,363.5552,364.287,28931.0
2022-08-23 10:50:00,378.52,378.72,377.08,378.08,29225.0,364.4892,364.6818,363.1026,364.0655,29225.0
2022-08-23 11:00:00,378.02,378.64,377.65,377.9,43096.0,364.0077,364.6048,363.6514,363.8922,43096.0
2022-08-23 11:10:00,377.93,378.72,377.78,377.93,22415.0,363.9211,364.6818,363.7766,363.9211,22415.0
2022-08-23 11:20:00,378.07,378.08,377.43,377.62,16559.0,364.0559,364.0655,363.4396,363.6226,16559.0
2022-08-23 11:30:00,377.58,377.99,377.16,377.6,26501.0,363.584,363.9788,363.1796,363.6033,26501.0
2022-08-23 11:40:00,377.54,378.41,377.47,377.58,37962.0,363.5455,364.3833,363.4781,363.584,37962.0
2022-08-23 11:50:00,377.58,378.09,377.43,377.83,21277.0,363.584,364.0751,363.4396,363.8248,21277.0
2022-08-23 12:00:00,377.74,377.74,377.11,377.42,22546.0,363.7381,363.7381,363.1315,363.43,22546.0
2022-08-23 12:10:00,377.42,377.68,376.55,376.55,31327.0,363.43,363.6803,362.5922,362.5922,31327.0
2022-08-23 12:20:00,376.64,376.9,375.31,375.68,21430.0,362.6789,362.9292,361.3982,361.7545,21430.0
2022-08-23 12:30:00,375.84,377.06,375.72,376.86,11105.0,361.9085,363.0833,361.793,362.8907,11105.0
2022-08-23 12:40:00,376.88,377.3,376.28,376.46,16060.0,362.91,363.3144,362.3322,362.5056,16060.0
2022-08-23 12:50:00,376.38,376.79,376.28,376.69,10240.0,362.4285,362.8233,362.3322,362.727,10240.0
2022-08-23 13:00:00,376.69,377.13,376.41,376.57,13396.0,362.727,363.1507,362.4574,362.6115,13396.0
2022-08-23 13:10:00,376.61,377.59,376.53,376.54,15198.0,362.65,363.5937,362.573,362.5826,15198.0
2022-08-23 13:20:00,376.34,376.94,375.88,376.17,26053.0,362.39,362.9678,361.9471,362.2263,26053.0
2022-08-23 13:30:00,376.18,376.84,376.02,376.19,17047.0,362.2359,362.8715,362.0819,362.2456,17047.0
2022-08-23 13:40:00,376.22,376.4,375.35,375.36,16886.0,362.2745,362.4478,361.4367,361.4463,16886.0
2022-08-23 13:50:00,375.35,375.67,374.95,375.26,21788.0,361.4367,361.7448,361.0515,361.35,21788.0
2022-08-23 14:00:00,375.28,376.04,375.04,375.88,11246.0,361.3693,362.1011,361.1382,361.9471,11246.0
2022-08-23 14:10:00,375.89,376.14,375.55,375.93,12807.0,361.9567,362.1974,361.6293,361.9952,12807.0
2022-08-23 14:20:00,375.9,376.15,375.48,375.71,11674.0,361.9663,362.207,361.5619,361.7834,11674.0
2022-08-23 14:30:00,375.8,375.81,375.24,375.72,15448.0,361.87,361.8797,361.3308,361.793,15448.0
2022-08-23 14:40:00,375.65,376.41,375.44,375.65,18529.0,361.7256,362.4574,361.5234,361.7256,18529.0
2022-08-23 14:50:00,375.7,376.2,375.49,376.17,24827.0,361.7737,362.2552,361.5715,362.2263,24827.0
2022-08-23 15:00:00,376.17,376.87,376.0,376.82,22309.0,362.2263,362.9004,362.0626,362.8522,22309.0
2022-08-23 15:10:00,376.76,377.7,376.75,377.27,30275.0,362.7944,363.6996,362.7848,363.2855,30275.0
2022-08-23 15:20:00,377.28,377.6,377.01,377.09,19754.0,363.2952,363.6033,363.0352,363.1122,19754.0
2022-08-23 15:30:00,377.09,384.4,376.46,376.54,119677.0,363.1122,370.1512,362.5056,362.5826,119677.0
2022-08-23 15:40:00,376.58,377.45,376.05,376.19,49572.0,362.6211,363.4589,362.1108,362.2456,49572.0
2022-08-23 15:50:00,376.05,376.65,374.77,374.88,153384.0,362.1108,362.6885,360.8782,360.9841,153384.0
2022-08-24 09:30:00,378.76,379.99,374.12,379.99,68834.0,364.7203,365.9047,360.2523,365.9047,68834.0
2022-08-24 09:40:00,379.68,382.07,379.36,381.75,48481.0,365.6062,367.9076,365.2981,367.5995,48481.0
2022-08-24 09:50:00,381.57,381.69,380.15,380.38,30748.0,367.4261,367.5417,366.0588,366.2803,30748.0
2022-08-24 10:00:00,380.29,380.85,378.82,380.42,37097.0,366.1936,366.7328,364.7781,366.3188,37097.0
2022-08-24 10:10:00,380.38,381.0,379.33,380.82,26397.0,366.2803,366.8773,365.2692,366.7039,26397.0
2022-08-24 10:20:00,380.7,381.07,379.99,380.49,19655.0,366.5884,366.9447,365.9047,366.3862,19655.0
2022-08-24 10:30:00,380.52,380.89,378.49,378.92,27103.0,366.4151,366.7713,364.4603,364.8744,27103.0
2022-08-24 10:40:00,378.73,380.34,378.52,379.89,23920.0,364.6914,366.2417,364.4892,365.8084,23920.0
2022-08-24 10:50:00,379.93,380.59,379.49,379.95,26014.0,365.8469,366.4825,365.4232,365.8662,26014.0
2022-08-24 11:00:00,379.69,380.76,379.63,380.54,17169.0,365.6158,366.6462,365.5581,366.4343,17169.0
2022-08-24 11:10:00,380.46,381.3,380.44,380.64,25280.0,366.3573,367.1662,366.338,366.5306,25280.0
2022-08-24 11:20:00,380.62,381.3,380.03,380.34,18806.0,366.5114,367.1662,365.9432,366.2417,18806.0
2022-08-24 11:30:00,380.51,381.13,380.02,380.79,16532.0,366.4054,367.0025,365.9336,366.6751,16532.0
2022-08-24 11:40:00,380.83,381.12,380.38,381.03,22063.0,366.7136,366.9928,366.2803,366.9062,22063.0
2022-08-24 11:50:00,380.87,382.2,380.84,381.88,25919.0,366.7521,368.0328,366.7232,367.7247,25919.0
2022-08-24 12:00:00,381.87,382.35,381.27,381.38,26471.0,367.715,368.1772,367.1373,367.2432,26471.0
2022-08-24 12:10:00,381.28,381.55,379.97,380.13,15104.0,367.1469,367.4069,365.8855,366.0395,15104.0
2022-08-24 12:20:00,380.29,381.52,379.99,381.35,14798.0,366.1936,367.378,365.9047,367.2143,14798.0
2022-08-24 12:30:00,381.37,381.49,379.5,379.59,10763.0,367.2336,367.3491,365.4329,365.5195,10763.0
2022-08-24 12:40:00,379.69,380.32,379.18,379.47,8314.0,365.6158,366.2225,365.1247,365.404,8314.0
2022-08-24 12:50:00,379.46,379.92,379.13,379.77,18323.0,365.3944,365.8373,365.0766,365.6929,18323.0
2022-08-24 13:00:00,379.88,380.23,379.54,380.21,20329.0,365.7988,366.1358,365.4714,366.1166,20329.0
2022-08-24 13:10:00,380.3,380.86,380.05,380.18,15408.0,366.2032,366.7425,365.9625,366.0877,15408.0
2022-08-24 13:20:00,380.38,380.44,379.84,379.84,7919.0,366.2803,366.338,365.7603,365.7603,7919.0
2022-08-24 13:30:00,380.0,380.06,379.13,379.23,6708.0,365.9143,365.9721,365.0766,365.1729,6708.0
2022-08-24 13:40:00,379.22,379.6,379.09,379.2,10498.0,365.1633,365.5292,365.0381,365.144,10498.0
2022-08-24 13:50:00,379.15,379.69,379.14,379.46,5257.0,365.0958,365.6158,365.0862,365.3944,5257.0
2022-08-24 14:00:00,379.47,379.99,379.36,379.85,7517.0,365.404,365.9047,365.2981,365.7699,7517.0
2022-08-24 14:10:00,379.79,380.01,379.59,379.68,8592.0,365.7121,365.924,365.5195,365.6062,8592.0
2022-08-24 14:20:00,379.67,379.96,379.64,379.76,7176.0,365.5966,365.8758,365.5677,365.6832,7176.0
2022-08-24 14:30:00,379.8,379.96,379.58,379.74,16953.0,365.7218,365.8758,365.5099,365.664,16953.0
2022-08-24 14:40:00,379.8,380.1,379.58,379.92,14644.0,365.7218,366.0106,365.5099,365.8373,14644.0
2022-08-24 14:50:00,379.87,380.38,379.54,379.99,15397.0,365.7892,366.2803,365.4714,365.9047,15397.0
2022-08-24 15:00:00,379.94,380.32,379.71,379.97,11300.0,365.8566,366.2225,365.6351,365.8855,11300.0
2022-08-24 15:10:00,379.94,380.7,379.8,380.7,10550.0,365.8566,366.5884,365.7218,366.5884,10550.0
2022-08-24 15:20:00,380.66,380.75,380.08,380.22,9782.0,366.5499,366.6365,365.9914,366.1262,9782.0
2022-08-24 15:30:00,380.14,381.69,379.92,381.46,26655.0,366.0491,367.5417,365.8373,367.3202,26655.0
2022-08-24 15:40:00,381.57,382.21,381.34,381.53,25740.0,367.4261,368.0424,367.2047,367.3876,25740.0
2022-08-24 15:50:00,381.56,382.23,381.31,381.62,61366.0,367.4165,368.0617,367.1758,367.4743,61366.0
2022-08-25 09:30:00,382.0,387.74,382.0,385.55,64303.0,367.8402,373.3674,367.8402,371.2586,64303.0
2022-08-25 09:40:00,385.54,386.02,383.46,385.36,16166.0,371.249,371.7112,369.2461,371.0757,16166.0
2022-08-25 09:50:00,385.57,386.37,384.9,386.02,12169.0,371.2779,372.0482,370.6327,371.7112,12169.0
2022-08-25 10:00:00,386.0,386.97,385.16,385.16,15725.0,371.6919,372.626,370.8831,370.8831,15725.0
2022-08-25 10:10:00,385.16,385.58,383.28,385.51,26835.0,370.8831,371.2875,369.0728,371.2201,26835.0
2022-08-25 10:20:00,385.66,386.86,385.37,386.42,15453.0,371.3645,372.5201,371.0853,372.0964,15453.0
2022-08-25 10:30:00,386.37,387.41,386.24,386.99,25292.0,372.0482,373.0497,371.923,372.6452,25292.0
2022-08-25 10:40:00,387.13,387.75,386.97,387.44,12221.0,372.78,373.3771,372.626,373.0786,12221.0
2022-08-25 10:50:00,387.41,387.5,386.56,387.44,24067.0,373.0497,373.1363,372.2312,373.0786,24067.0
2022-08-25 11:00:00,387.38,387.38,386.74,387.09,20871.0,373.0208,373.0208,372.4045,372.7415,20871.0
2022-08-25 11:10:00,387.22,387.59,385.07,385.07,16978.0,372.8667,373.223,370.7964,370.7964,16978.0
2022-08-25 11:20:00,385.0,385.07,383.78,385.07,17477.0,370.729,370.7964,369.5542,370.7964,17477.0
2022-08-25 11:30:00,384.99,385.19,384.35,384.81,8357.0,370.7194,370.912,370.1031,370.546,8357.0
2022-08-25 11:40:00,384.87,385.16,384.41,384.69,8090.0,370.6038,370.8831,370.1609,370.4305,8090.0
2022-08-25 11:50:00,384.55,384.77,383.37,383.71,11713.0,370.2957,370.5075,369.1594,369.4868,11713.0
2022-08-25 12:00:00,383.78,383.81,382.83,383.31,10975.0,369.5542,369.5831,368.6394,369.1016,10975.0
2022-08-25 12:10:00,383.23,383.23,381.68,381.77,28988.0,369.0246,369.0246,367.5321,367.6187,28988.0
2022-08-25 12:20:00,381.78,383.23,381.6,383.01,14149.0,367.6284,369.0246,367.455,368.8128,14149.0
2022-08-25 12:30:00,383.0,383.99,382.85,383.69,7207.0,368.8031,369.7564,368.6587,369.4676,7207.0
2022-08-25 12:40:00,383.68,383.69,382.91,383.03,6156.0,369.4579,369.4676,368.7165,368.832,6156.0
2022-08-25 12:50:00,383.16,384.35,383.16,384.14,15299.0,368.9572,370.1031,368.9572,369.9009,15299.0
2022-08-25 13:00:00,384.09,384.48,383.59,383.59,13603.0,369.8527,370.2283,369.3713,369.3713,13603.0
2022-08-25 13:10:00,383.59,384.49,383.42,384.33,10598.0,369.3713,370.2379,369.2076,370.0838,10598.0
2022-08-25 13:20:00,384.32,385.04,384.02,384.96,15392.0,370.0742,370.7675,369.7853,370.6905,15392.0
2022-08-25 13:30:00,384.95,385.13,384.57,384.76,7175.0,370.6809,370.8542,370.3149,370.4979,7175.0
2022-08-25 13:40:00,384.77,385.6,384.59,385.29,5464.0,370.5075,371.3068,370.3342,371.0083,5464.0
2022-08-25 13:50:00,385.21,385.39,384.58,384.98,17943.0,370.9312,371.1045,370.3246,370.7097,17943.0
2022-08-25 14:00:00,385.03,385.24,384.62,385.08,5295.0,370.7579,370.9601,370.3631,370.806,5295.0
2022-08-25 14:10:00,385.07,385.62,385.07,385.35,3578.0,370.7964,371.326,370.7964,371.066,3578.0
2022-08-25 14:20:00,385.23,385.6,385.17,385.59,10177.0,370.9505,371.3068,370.8927,371.2971,10177.0
2022-08-25 14:30:00,385.52,385.52,385.13,385.2,5275.0,371.2297,371.2297,370.8542,370.9216,5275.0
2022-08-25 14:40:00,385.14,385.71,385.06,385.61,7667.0,370.8638,371.4127,370.7868,371.3164,7667.0
2022-08-25 14:50:00,385.53,385.8,385.11,385.75,7370.0,371.2394,371.4993,370.8349,371.4512,7370.0
2022-08-25 15:00:00,385.72,386.14,385.64,385.71,9554.0,371.4223,371.8267,371.3453,371.4127,9554.0
2022-08-25 15:10:00,385.79,385.79,385.35,385.68,6528.0,371.4897,371.4897,371.066,371.3838,6528.0
2022-08-25 15:20:00,385.76,386.45,385.66,386.3,7557.0,371.4608,372.1253,371.3645,371.9808,7557.0
2022-08-25 15:30:00,386.3,386.6,385.92,386.44,15220.0,371.9808,372.2697,371.6149,372.1156,15220.0
2022-08-25 15:40:00,386.44,387.68,386.44,387.67,18442.0,372.1156,373.3097,372.1156,373.3,18442.0
2022-08-25 15:50:00,387.49,388.43,387.03,388.15,76843.0,373.1267,374.0319,372.6838,373.7622,76843.0
2022-08-26 09:30:00,391.18,392.47,388.0,388.39,52176.0,376.6799,377.9221,373.6178,373.9933,52176.0
2022-08-26 09:40:00,388.22,390.82,388.22,388.92,17063.0,373.8296,376.3333,373.8296,374.5037,17063.0
2022-08-26 09:50:00,389.03,391.42,388.82,390.75,12243.0,374.6096,376.911,374.4074,376.2659,12243.0
2022-08-26 10:00:00,390.16,392.57,386.25,392.44,37187.0,375.6977,378.0184,371.9327,377.8932,37187.0
2022-08-26 10:10:00,392.77,392.93,390.51,391.55,27254.0,378.211,378.3651,376.0348,377.0362,27254.0
2022-08-26 10:20:00,391.77,391.77,386.75,386.81,24705.0,377.2481,377.2481,372.4141,372.4719,24705.0
2022-08-26 10:30:00,386.46,386.48,384.24,384.99,33532.0,372.1349,372.1541,369.9972,370.7194,33532.0
2022-08-26 10:40:00,385.06,388.02,385.06,387.79,19276.0,370.7868,373.6371,370.7868,373.4156,19276.0
2022-08-26 10:50:00,387.58,387.96,386.84,387.17,16727.0,373.2134,373.5793,372.5008,372.8186,16727.0
2022-08-26 11:00:00,386.94,387.44,385.44,385.58,17890.0,372.5971,373.0786,371.1527,371.2875,17890.0
2022-08-26 11:10:00,385.29,385.76,384.63,384.86,12859.0,371.0083,371.4608,370.3727,370.5942,12859.0
2022-08-26 11:20:00,384.7,385.79,384.35,385.34,10253.0,370.4401,371.4897,370.1031,371.0564,10253.0
2022-08-26 11:30:00,385.48,386.21,385.34,386.01,11708.0,371.1912,371.8941,371.0564,371.7016,11708.0
2022-08-26 11:40:00,386.11,386.3,384.95,385.49,6422.0,371.7979,371.9808,370.6809,371.2008,6422.0
2022-08-26 11:50:00,385.58,386.29,385.23,385.65,12694.0,371.2875,371.9712,370.9505,371.3549,12694.0
2022-08-26 12:00:00,385.65,385.65,384.43,384.54,6152.0,371.3549,371.3549,370.1801,370.2861,6152.0
2022-08-26 12:10:00,384.76,385.12,383.16,383.29,15004.0,370.4979,370.8446,368.9572,369.0824,15004.0
2022-08-26 12:20:00,383.23,383.37,382.43,383.17,20263.0,369.0246,369.1594,368.2543,368.9668,20263.0
2022-08-26 12:30:00,383.24,383.35,382.31,382.96,11990.0,369.0342,369.1402,368.1387,368.7646,11990.0
2022-08-26 12:40:00,382.8,383.71,382.8,383.25,6953.0,368.6105,369.4868,368.6105,369.0439,6953.0
2022-08-26 12:50:00,383.37,384.06,383.27,384.06,6619.0,369.1594,369.8238,369.0631,369.8238,6619.0
2022-08-26 13:00:00,383.81,384.73,383.77,384.7,7434.0,369.5831,370.469,369.5446,370.4401,7434.0
2022-08-26 13:10:00,384.66,384.89,383.71,383.72,11186.0,370.4016,370.6231,369.4868,369.4964,11186.0
2022-08-26 13:20:00,383.92,384.3,383.52,384.11,4644.0,369.689,370.0549,369.3039,369.872,4644.0
2022-08-26 13:30:00,383.95,384.02,382.93,382.93,6135.0,369.7179,369.7853,368.7357,368.7357,6135.0
2022-08-26 13:40:00,382.78,383.24,382.4,383.03,5678.0,368.5913,369.0342,368.2254,368.832,5678.0
2022-08-26 13:50:00,383.12,383.22,382.6,382.91,5595.0,368.9187,369.015,368.418,368.7165,5595.0
2022-08-26 14:00:00,383.21,383.4,382.96,383.15,5529.0,369.0054,369.1883,368.7646,368.9476,5529.0
2022-08-26 14:10:00,383.01,383.03,381.94,382.05,15993.0,368.8128,368.832,367.7824,367.8883,15993.0
2022-08-26 14:20:00,382.04,382.54,381.98,382.35,6594.0,367.8787,368.3602,367.8209,368.1772,6594.0
2022-08-26 14:30:00,382.44,382.65,381.41,381.42,14208.0,368.2639,368.4661,367.2721,367.2817,14208.0
2022-08-26 14:40:00,381.54,381.64,381.11,381.31,30635.0,367.3973,367.4935,366.9832,367.1758,30635.0
2022-08-26 14:50:00,381.19,381.32,380.51,380.65,33231.0,367.0602,367.1854,366.4054,366.5402,33231.0
2022-08-26 15:00:00,380.79,381.01,380.2,380.3,15857.0,366.6751,366.8869,366.1069,366.2032,15857.0
2022-08-26 15:10:00,380.28,381.23,380.11,380.95,13608.0,366.184,367.0987,366.0203,366.8291,13608.0
2022-08-26 15:20:00,381.04,381.41,380.32,381.05,17134.0,366.9158,367.2721,366.2225,366.9254,17134.0
2022-08-26 15:30:00,381.15,381.3,380.23,380.95,20886.0,367.0217,367.1662,366.1358,366.8291,20886.0
2022-08-26 15:40:00,380.95,380.96,379.72,379.78,35350.0,366.8291,366.8388,365.6447,365.7025,35350.0
2022-08-26 15:50:00,379.73,380.19,378.68,379.63,98417.0,365.6543,366.0973,364.6433,365.5581,98417.0
2022-08-29 09:30:00,376.16,378.23,374.56,377.11,36708.0,362.2167,364.2099,360.676,363.1315,36708.0
2022-08-29 09:40:00,376.66,378.3,376.6,377.75,17539.0,362.6981,364.2774,362.6404,363.7477,17539.0
2022-08-29 09:50:00,377.97,380.16,377.83,379.53,19260.0,363.9596,366.0684,363.8248,365.4618,19260.0
2022-08-29 10:00:00,379.86,381.18,379.62,381.09,21412.0,365.7795,367.0506,365.5484,366.9639,21412.0
2022-08-29 10:10:00,381.01,381.68,379.7,379.86,23426.0,366.8869,367.5321,365.6255,365.7795,23426.0
2022-08-29 10:20:00,379.63,380.0,378.7,379.65,19211.0,365.5581,365.9143,364.6625,365.5773,19211.0
2022-08-29 10:30:00,380.0,381.08,379.01,379.3,11009.0,365.9143,366.9543,364.961,365.2403,11009.0
2022-08-29 10:40:00,379.3,380.55,379.19,380.4,17793.0,365.2403,366.444,365.1344,366.2995,17793.0
2022-08-29 10:50:00,380.55,380.75,379.25,379.74,19423.0,366.444,366.6365,365.1921,365.664,19423.0
2022-08-29 11:00:00,380.0,380.92,379.62,380.54,9938.0,365.9143,366.8002,365.5484,366.4343,9938.0
2022-08-29 11:10:00,380.6,381.25,380.05,381.25,7843.0,366.4921,367.118,365.9625,367.118,7843.0
2022-08-29 11:20:00,381.02,382.34,380.79,381.31,12275.0,366.8965,368.1676,366.6751,367.1758,12275.0
2022-08-29 11:30:00,381.34,383.27,381.33,382.44,15009.0,367.2047,369.0631,367.195,368.2639,15009.0
2022-08-29 11:40:00,382.64,382.73,381.46,382.73,9510.0,368.4565,368.5431,367.3202,368.5431,9510.0
2022-08-29 11:50:00,382.68,383.07,382.51,383.07,11427.0,368.495,368.8705,368.3313,368.8705,11427.0
2022-08-29 12:00:00,383.11,383.67,382.74,383.42,9386.0,368.9091,369.4483,368.5528,369.2076,9386.0
2022-08-29 12:10:00,383.25,383.45,382.78,383.37,5948.0,369.0439,369.2365,368.5913,369.1594,5948.0
2022-08-29 12:20:00,383.41,383.72,383.11,383.25,9704.0,369.1979,369.4964,368.9091,369.0439,9704.0
2022-08-29 12:30:00,383.16,383.43,382.26,382.74,14438.0,368.9572,369.2172,368.0906,368.5528,14438.0
2022-08-29 12:40:00,382.74,384.6,382.66,383.85,13079.0,368.5528,370.3438,368.4757,369.6216,13079.0
2022-08-29 12:50:00,384.06,384.49,384.06,384.31,8055.0,369.8238,370.2379,369.8238,370.0646,8055.0
2022-08-29 13:00:00,384.09,384.77,383.94,384.68,7744.0,369.8527,370.5075,369.7083,370.4209,7744.0
2022-08-29 13:10:00,384.73,384.88,383.67,384.08,12857.0,370.469,370.6134,369.4483,369.8431,12857.0
2022-08-29 13:20:00,384.2,384.66,383.96,384.51,5695.0,369.9587,370.4016,369.7276,370.2572,5695.0
2022-08-29 13:30:00,384.43,384.95,384.42,384.64,19099.0,370.1801,370.6809,370.1705,370.3823,19099.0
2022-08-29 13:40:00,384.65,385.43,384.53,384.53,17758.0,370.392,371.1431,370.2764,370.2764,17758.0
2022-08-29 13:50:00,384.5,385.01,384.42,384.6,4476.0,370.2475,370.7386,370.1705,370.3438,4476.0
2022-08-29 14:00:00,384.56,384.63,383.12,383.28,7913.0,370.3053,370.3727,368.9187,369.0728,7913.0
2022-08-29 14:10:00,383.29,383.63,383.0,383.09,10093.0,369.0824,369.4098,368.8031,368.8898,10093.0
2022-08-29 14:20:00,383.13,383.15,382.31,382.46,16404.0,368.9283,368.9476,368.1387,368.2832,16404.0
2022-08-29 14:30:00,382.56,383.65,382.47,383.27,16082.0,368.3794,369.429,368.2928,369.0631,16082.0
2022-08-29 14:40:00,383.27,383.27,382.54,382.54,9627.0,369.0631,369.0631,368.3602,368.3602,9627.0
2022-08-29 14:50:00,382.6,383.02,382.34,382.77,20572.0,368.418,368.8224,368.1676,368.5817,20572.0
2022-08-29 15:00:00,382.75,383.31,382.09,382.58,24179.0,368.5624,369.1016,367.9269,368.3987,24179.0
2022-08-29 15:10:00,382.75,383.51,382.54,383.13,21785.0,368.5624,369.2942,368.3602,368.9283,21785.0
2022-08-29 15:20:00,383.0,383.0,382.04,382.62,20565.0,368.8031,368.8031,367.8787,368.4372,20565.0
2022-08-29 15:30:00,382.53,383.08,382.47,383.06,14961.0,368.3506,368.8802,368.2928,368.8609,14961.0
2022-08-29 15:40:00,383.0,383.36,382.25,382.49,22349.0,368.8031,369.1498,368.0809,368.312,22349.0
2022-08-29 15:50:00,382.41,382.42,380.55,380.7,101560.0,368.235,368.2446,366.444,366.5884,101560.0
2022-08-30 09:30:00,379.24,379.77,375.78,379.04,38686.0,365.1825,365.6929,361.8508,364.9899,38686.0
2022-08-30 09:40:00,379.18,379.18,375.03,375.71,20259.0,365.1247,365.1247,361.1286,361.7834,20259.0
2022-08-30 09:50:00,375.73,375.73,372.52,372.76,31725.0,361.8026,361.8026,358.7116,358.9427,31725.0
2022-08-30 10:00:00,372.81,374.43,370.63,370.73,32377.0,358.9909,360.5508,356.8917,356.988,32377.0
2022-08-30 10:10:00,370.64,370.88,369.29,370.14,40073.0,356.9013,357.1324,355.6013,356.4198,40073.0
2022-08-30 10:20:00,370.37,370.6,368.89,370.3,30512.0,356.6413,356.8628,355.2162,356.5739,30512.0
2022-08-30 10:30:00,370.3,370.88,367.92,368.88,32141.0,356.5739,357.1324,354.2821,355.2065,32141.0
2022-08-30 10:40:00,368.92,369.4,365.78,365.92,32315.0,355.245,355.7073,352.2214,352.3562,32315.0
2022-08-30 10:50:00,365.97,368.33,365.52,367.3,35459.0,352.4044,354.6769,351.9711,353.6851,35459.0
2022-08-30 11:00:00,367.24,368.78,367.02,368.4,21732.0,353.6273,355.1102,353.4155,354.7443,21732.0
2022-08-30 11:10:00,368.27,368.61,367.15,368.42,22756.0,354.6191,354.9465,353.5407,354.7636,22756.0
2022-08-30 11:20:00,368.6,368.63,367.32,367.97,22505.0,354.9369,354.9658,353.7044,354.3303,22505.0
2022-08-30 11:30:00,368.09,369.19,367.88,368.65,12658.0,354.4458,355.505,354.2436,354.9851,12658.0
2022-08-30 11:40:00,368.47,368.78,367.94,368.03,25558.0,354.8117,355.1102,354.3014,354.388,25558.0
2022-08-30 11:50:00,367.95,369.21,367.82,368.65,13918.0,354.311,355.5243,354.1858,354.9851,13918.0
2022-08-30 12:00:00,368.81,369.49,368.44,369.11,18124.0,355.1391,355.7939,354.7828,355.428,18124.0
2022-08-30 12:10:00,369.0,370.12,368.65,368.91,11975.0,355.3221,356.4006,354.9851,355.2354,11975.0
2022-08-30 12:20:00,368.87,369.6,368.27,369.0,20938.0,355.1969,355.8998,354.6191,355.3221,20938.0
2022-08-30 12:30:00,369.0,369.11,367.97,368.79,23337.0,355.3221,355.428,354.3303,355.1199,23337.0
2022-08-30 12:40:00,368.66,369.16,368.22,368.22,9875.0,354.9947,355.4762,354.571,354.571,9875.0
2022-08-30 12:50:00,368.46,368.89,368.31,368.6,8981.0,354.8021,355.2162,354.6577,354.9369,8981.0
2022-08-30 13:00:00,368.49,369.02,368.44,368.68,7809.0,354.831,355.3413,354.7828,355.0139,7809.0
2022-08-30 13:10:00,368.52,368.77,367.18,367.65,12488.0,354.8599,355.1006,353.5695,354.0221,12488.0
2022-08-30 13:20:00,367.57,367.99,367.35,367.81,10327.0,353.9451,354.3495,353.7332,354.1762,10327.0
2022-08-30 13:30:00,367.81,368.58,367.37,368.12,13692.0,354.1762,354.9176,353.7525,354.4747,13692.0
2022-08-30 13:40:00,368.19,368.62,367.15,368.62,7787.0,354.5421,354.9562,353.5407,354.9562,7787.0
2022-08-30 13:50:00,368.63,369.13,368.5,368.73,11089.0,354.9658,355.4473,354.8406,355.0621,11089.0
2022-08-30 14:00:00,368.77,368.93,367.94,368.28,13664.0,355.1006,355.2547,354.3014,354.6288,13664.0
2022-08-30 14:10:00,368.36,368.91,368.24,368.67,8378.0,354.7058,355.2354,354.5903,355.0043,8378.0
2022-08-30 14:20:00,368.67,369.1,367.75,368.06,10741.0,355.0043,355.4184,354.1184,354.4169,10741.0
2022-08-30 14:30:00,368.0,368.78,368.0,368.58,10048.0,354.3591,355.1102,354.3591,354.9176,10048.0
2022-08-30 14:40:00,368.75,368.76,367.9,368.41,10463.0,355.0813,355.091,354.2629,354.754,10463.0
2022-08-30 14:50:00,368.27,368.75,367.97,368.4,7733.0,354.6191,355.0813,354.3303,354.7443,7733.0
2022-08-30 15:00:00,368.45,369.84,368.39,369.84,14146.0,354.7925,356.1309,354.7347,356.1309,14146.0
2022-08-30 15:10:00,369.76,370.69,369.6,369.87,19126.0,356.0539,356.9494,355.8998,356.1598,19126.0
2022-08-30 15:20:00,369.95,370.42,369.4,369.5,12495.0,356.2369,356.6894,355.7073,355.8035,12495.0
2022-08-30 15:30:00,369.56,369.56,368.24,369.07,19233.0,355.8613,355.8613,354.5903,355.3895,19233.0
2022-08-30 15:40:00,369.06,370.0,368.56,368.86,32554.0,355.3799,356.285,354.8984,355.1873,32554.0
2022-08-30 15:50:00,368.94,369.48,367.87,368.71,74992.0,355.2643,355.7843,354.234,355.0428,74992.0
2022-08-31 09:30:00,370.03,370.03,366.69,368.1,46337.0,356.3139,356.3139,353.0977,354.4554,46337.0
2022-08-31 09:40:00,367.91,369.26,367.62,368.27,28415.0,354.2725,355.5724,353.9932,354.6191,28415.0
2022-08-31 09:50:00,368.51,369.11,366.33,366.33,21447.0,354.8502,355.428,352.7511,352.7511,21447.0
2022-08-31 10:00:00,366.37,366.43,364.53,365.23,38850.0,352.7896,352.8473,351.0178,351.6918,38850.0
2022-08-31 10:10:00,365.42,367.12,365.42,366.63,16031.0,351.8748,353.5118,351.8748,353.0399,16031.0
2022-08-31 10:20:00,366.67,367.14,365.33,365.74,19766.0,353.0784,353.531,351.7881,352.1829,19766.0
2022-08-31 10:30:00,365.57,367.3,365.57,365.73,11492.0,352.0192,353.6851,352.0192,352.1733,11492.0
2022-08-31 10:40:00,365.56,368.58,365.56,368.47,10076.0,352.0096,354.9176,352.0096,354.8117,10076.0
2022-08-31 10:50:00,368.52,368.96,367.33,367.41,11230.0,354.8599,355.2836,353.714,353.791,11230.0
2022-08-31 11:00:00,367.55,367.55,366.27,366.72,6886.0,353.9258,353.9258,352.6933,353.1266,6886.0
2022-08-31 11:10:00,366.8,367.22,366.09,367.15,16003.0,353.2036,353.6081,352.5199,353.5407,16003.0
2022-08-31 11:20:00,367.28,367.72,366.71,366.71,8965.0,353.6658,354.0895,353.117,353.117,8965.0
2022-08-31 11:30:00,366.5,367.96,366.35,367.29,7367.0,352.9147,354.3206,352.7703,353.6755,7367.0
2022-08-31 11:40:00,367.62,367.9,367.1,367.1,6710.0,353.9932,354.2629,353.4925,353.4925,6710.0
2022-08-31 11:50:00,367.26,368.06,367.26,368.06,6827.0,353.6466,354.4169,353.6466,354.4169,6827.0
2022-08-31 12:00:00,367.98,368.27,367.75,367.87,6376.0,354.3399,354.6191,354.1184,354.234,6376.0
2022-08-31 12:10:00,367.69,368.32,367.69,368.15,6690.0,354.0606,354.6673,354.0606,354.5036,6690.0
2022-08-31 12:20:00,368.26,368.8,367.56,367.62,7962.0,354.6095,355.1295,353.9355,353.9932,7962.0
2022-08-31 12:30:00,367.75,368.57,367.29,367.59,11118.0,354.1184,354.908,353.6755,353.9643,11118.0
2022-08-31 12:40:00,367.47,368.17,367.31,368.17,10643.0,353.8488,354.5228,353.6947,354.5228,10643.0
2022-08-31 12:50:00,368.24,368.39,367.68,368.02,7882.0,354.5903,354.7347,354.051,354.3784,7882.0
2022-08-31 13:00:00,368.29,368.29,367.74,368.04,7319.0,354.6384,354.6384,354.1088,354.3977,7319.0
2022-08-31 13:10:00,368.32,368.69,368.0,368.0,7337.0,354.6673,355.0236,354.3591,354.3591,7337.0
2022-08-31 13:20:00,368.07,368.1,367.37,367.73,6522.0,354.4266,354.4554,353.7525,354.0992,6522.0
2022-08-31 13:30:00,367.31,367.8,366.83,366.99,12050.0,353.6947,354.1666,353.2325,353.3866,12050.0
2022-08-31 13:40:00,366.62,366.94,366.4,366.5,6840.0,353.0303,353.3384,352.8185,352.9147,6840.0
2022-08-31 13:50:00,366.3,367.23,366.3,366.88,6226.0,352.7222,353.6177,352.7222,353.2807,6226.0
2022-08-31 14:00:00,367.03,367.04,366.3,367.04,5956.0,353.4251,353.4347,352.7222,353.4347,5956.0
2022-08-31 14:10:00,367.17,367.43,366.9,367.16,9725.0,353.5599,353.8103,353.2999,353.5503,9725.0
2022-08-31 14:20:00,367.04,367.04,366.39,366.4,8970.0,353.4347,353.4347,352.8088,352.8185,8970.0
2022-08-31 14:30:00,366.24,366.53,365.3,365.3,9647.0,352.6644,352.9436,351.7592,351.7592,9647.0
2022-08-31 14:40:00,365.39,366.08,365.14,365.7,9366.0,351.8459,352.5103,351.6052,352.1444,9366.0
2022-08-31 14:50:00,365.7,365.95,365.35,365.95,9142.0,352.1444,352.3851,351.8074,352.3851,9142.0
2022-08-31 15:00:00,365.88,367.1,365.63,366.75,9538.0,352.3177,353.4925,352.077,353.1555,9538.0
2022-08-31 15:10:00,366.75,368.05,366.67,367.5,17238.0,353.1555,354.4073,353.0784,353.8777,17238.0
2022-08-31 15:20:00,367.43,367.43,366.46,366.76,15668.0,353.8103,353.8103,352.8762,353.1651,15668.0
2022-08-31 15:30:00,366.67,367.06,365.99,366.93,14806.0,353.0784,353.454,352.4237,353.3288,14806.0
2022-08-31 15:40:00,367.08,368.17,366.41,367.68,40024.0,353.4733,354.5228,352.8281,354.051,40024.0
2022-08-31 15:50:00,367.6,367.85,364.67,365.18,162041.0,353.974,354.2147,351.1526,351.6437,162041.0
2022-09-01 09:30:00,358.98,361.5,357.25,360.04,71251.0,345.6735,348.1001,344.0076,346.6942,71251.0
2022-09-01 09:40:00,360.31,361.31,359.48,360.64,21781.0,346.9542,347.9171,346.155,347.272,21781.0
2022-09-01 09:50:00,360.18,361.49,359.88,360.15,14406.0,346.829,348.0905,346.5401,346.8001,14406.0
2022-09-01 10:00:00,360.35,360.97,358.59,359.01,33093.0,346.9927,347.5897,345.298,345.7024,33093.0
2022-09-01 10:10:00,359.01,360.05,359.01,359.1,21818.0,345.7024,346.7038,345.7024,345.789,21818.0
2022-09-01 10:20:00,359.09,362.22,359.09,362.11,18411.0,345.7794,348.7934,345.7794,348.6875,18411.0
2022-09-01 10:30:00,361.88,362.81,361.78,361.83,23653.0,348.466,349.3615,348.3697,348.4179,23653.0
2022-09-01 10:40:00,361.69,362.18,360.38,360.55,15845.0,348.283,348.7549,347.0216,347.1853,15845.0
2022-09-01 10:50:00,360.57,361.78,360.49,361.16,14122.0,347.2046,348.3697,347.1275,347.7727,14122.0
2022-09-01 11:00:00,361.12,361.83,359.79,361.57,15638.0,347.7342,348.4179,346.4535,348.1675,15638.0
2022-09-01 11:10:00,361.75,361.97,361.41,361.52,8159.0,348.3408,348.5527,348.0134,348.1193,8159.0
2022-09-01 11:20:00,361.33,361.34,360.46,360.47,14225.0,347.9364,347.946,347.0986,347.1083,14225.0
2022-09-01 11:30:00,360.58,361.46,360.17,360.62,18489.0,347.2142,348.0616,346.8194,347.2527,18489.0
2022-09-01 11:40:00,360.64,360.72,360.0,360.37,12693.0,347.272,347.349,346.6557,347.012,12693.0
2022-09-01 11:50:00,360.45,361.45,360.02,360.42,9472.0,347.089,348.0519,346.6749,347.0601,9472.0
2022-09-01 12:00:00,360.42,361.01,360.42,360.83,10718.0,347.0601,347.6283,347.0601,347.4549,10718.0
2022-09-01 12:10:00,360.7,361.11,360.32,360.77,9455.0,347.3297,347.7245,346.9638,347.3971,9455.0
2022-09-01 12:20:00,360.74,360.74,359.82,360.25,15994.0,347.3683,347.3683,346.4824,346.8964,15994.0
2022-09-01 12:30:00,360.23,360.46,359.22,359.34,8317.0,346.8772,347.0986,345.9046,346.0202,8317.0
2022-09-01 12:40:00,359.18,359.82,359.18,359.8,15013.0,345.8661,346.4824,345.8661,346.4631,15013.0
2022-09-01 12:50:00,359.79,359.79,358.77,359.35,11815.0,346.4535,346.4535,345.4713,346.0298,11815.0
2022-09-01 13:00:00,359.25,359.53,358.68,359.53,16348.0,345.9335,346.2031,345.3846,346.2031,16348.0
2022-09-01 13:10:00,359.49,361.58,359.36,361.34,44690.0,346.1646,348.1771,346.0394,347.946,44690.0
2022-09-01 13:20:00,361.46,363.36,361.46,363.08,33983.0,348.0616,349.8911,348.0616,349.6215,33983.0
2022-09-01 13:30:00,363.22,363.29,362.43,362.71,20806.0,349.7563,349.8237,348.9956,349.2652,20806.0
2022-09-01 13:40:00,362.86,362.88,361.57,361.93,17027.0,349.4097,349.4289,348.1675,348.5141,17027.0
2022-09-01 13:50:00,361.82,362.18,361.73,361.8,11955.0,348.4082,348.7549,348.3216,348.389,11955.0
2022-09-01 14:00:00,361.94,362.78,361.37,361.95,14803.0,348.5238,349.3326,347.9749,348.5334,14803.0
2022-09-01 14:10:00,361.98,362.48,361.51,362.44,6986.0,348.5623,349.0438,348.1097,349.0052,6986.0
2022-09-01 14:20:00,362.43,364.01,362.43,363.69,12249.0,348.9956,350.517,348.9956,350.2089,12249.0
2022-09-01 14:30:00,363.77,364.76,363.49,363.84,14513.0,350.2859,351.2392,350.0163,350.3533,14513.0
2022-09-01 14:40:00,363.84,364.19,362.7,362.79,11349.0,350.3533,350.6904,349.2556,349.3423,11349.0
2022-09-01 14:50:00,362.98,363.79,362.74,363.33,9212.0,349.5252,350.3052,349.2941,349.8623,9212.0
2022-09-01 15:00:00,363.18,363.89,363.16,363.73,7207.0,349.7178,350.4015,349.6986,350.2474,7207.0
2022-09-01 15:10:00,363.75,364.58,363.53,363.68,21788.0,350.2667,351.0659,350.0548,350.1993,21788.0
2022-09-01 15:20:00,363.67,364.16,362.12,362.12,13332.0,350.1897,350.6615,348.6971,348.6971,13332.0
2022-09-01 15:30:00,362.12,362.62,361.77,362.24,15143.0,348.6971,349.1786,348.3601,348.8127,15143.0
2022-09-01 15:40:00,362.24,362.71,361.84,361.86,17798.0,348.8127,349.2652,348.4275,348.4467,17798.0
2022-09-01 15:50:00,362.19,364.06,362.19,363.99,64719.0,348.7645,350.5652,348.7645,350.4978,64719.0
2022-09-02 09:30:00,369.95,370.38,365.96,365.96,37959.0,356.2369,356.6509,352.3948,352.3948,37959.0
2022-09-02 09:40:00,365.81,366.56,364.15,364.58,13330.0,352.2503,352.9725,350.6519,351.0659,13330.0
2022-09-02 09:50:00,364.33,366.46,364.22,365.88,11193.0,350.8252,352.8762,350.7193,352.3177,11193.0
2022-09-02 10:00:00,365.7,366.33,364.67,366.06,11311.0,352.1444,352.7511,351.1526,352.4911,11311.0
2022-09-02 10:10:00,366.25,368.42,366.25,368.42,14482.0,352.674,354.7636,352.674,354.7636,14482.0
2022-09-02 10:20:00,368.23,368.78,367.62,368.78,11356.0,354.5806,355.1102,353.9932,355.1102,11356.0
2022-09-02 10:30:00,368.82,369.37,368.03,368.56,15256.0,355.1488,355.6784,354.388,354.8984,15256.0
2022-09-02 10:40:00,368.74,368.98,368.2,368.29,8457.0,355.0717,355.3028,354.5517,354.6384,8457.0
2022-09-02 10:50:00,368.38,368.49,367.16,367.88,13725.0,354.7251,354.831,353.5503,354.2436,13725.0
2022-09-02 11:00:00,368.02,369.19,367.73,368.69,7303.0,354.3784,355.505,354.0992,355.0236,7303.0
2022-09-02 11:10:00,368.73,369.18,368.39,368.68,9318.0,355.0621,355.4954,354.7347,355.0139,9318.0
2022-09-02 11:20:00,368.45,368.87,368.31,368.43,12022.0,354.7925,355.1969,354.6577,354.7732,12022.0
2022-09-02 11:30:00,368.48,369.26,368.45,369.19,8655.0,354.8214,355.5724,354.7925,355.505,8655.0
2022-09-02 11:40:00,369.3,369.5,368.02,368.02,14688.0,355.611,355.8035,354.3784,354.3784,14688.0
2022-09-02 11:50:00,368.06,368.71,367.88,368.37,10661.0,354.4169,355.0428,354.2436,354.7154,10661.0
2022-09-02 12:00:00,368.39,368.87,368.27,368.42,15236.0,354.7347,355.1969,354.6191,354.7636,15236.0
2022-09-02 12:10:00,368.47,368.5,367.71,368.36,6292.0,354.8117,354.8406,354.0799,354.7058,6292.0
2022-09-02 12:20:00,368.29,368.29,366.75,367.01,5665.0,354.6384,354.6384,353.1555,353.4058,5665.0
2022-09-02 12:30:00,366.72,366.84,365.55,365.99,11577.0,353.1266,353.2421,352.0,352.4237,11577.0
2022-09-02 12:40:00,366.0,366.0,364.54,364.86,19608.0,352.4333,352.4333,351.0274,351.3355,19608.0
2022-09-02 12:50:00,364.87,365.67,364.33,365.11,8774.0,351.3452,352.1155,350.8252,351.5763,8774.0
2022-09-02 13:00:00,365.07,365.07,363.14,363.51,8453.0,351.5378,351.5378,349.6793,350.0356,8453.0
2022-09-02 13:10:00,363.38,364.01,363.0,364.01,9862.0,349.9104,350.517,349.5445,350.517,9862.0
2022-09-02 13:20:00,363.78,363.78,361.98,362.31,11092.0,350.2956,350.2956,348.5623,348.8801,11092.0
2022-09-02 13:30:00,362.16,362.85,361.68,362.35,6922.0,348.7356,349.4,348.2734,348.9186,6922.0
2022-09-02 13:40:00,362.48,363.57,362.08,362.19,6423.0,349.0438,350.0934,348.6586,348.7645,6423.0
2022-09-02 13:50:00,362.01,362.35,361.5,361.86,9752.0,348.5912,348.9186,348.1001,348.4467,9752.0
2022-09-02 14:00:00,361.88,362.87,361.86,362.68,6179.0,348.466,349.4193,348.4467,349.2363,6179.0
2022-09-02 14:10:00,362.45,363.29,362.33,362.6,7634.0,349.0149,349.8237,348.8993,349.1593,7634.0
2022-09-02 14:20:00,362.69,363.21,362.12,363.21,5771.0,349.246,349.7467,348.6971,349.7467,5771.0
2022-09-02 14:30:00,363.0,363.76,362.77,363.59,11035.0,349.5445,350.2763,349.323,350.1126,11035.0
2022-09-02 14:40:00,363.44,363.88,363.24,363.44,6671.0,349.9682,350.3919,349.7756,349.9682,6671.0
2022-09-02 14:50:00,363.34,363.43,362.24,362.38,6508.0,349.8719,349.9585,348.8127,348.9475,6508.0
2022-09-02 15:00:00,362.71,363.27,362.65,363.02,7073.0,349.2652,349.8045,349.2075,349.5637,7073.0
2022-09-02 15:10:00,362.95,363.2,362.35,362.84,7903.0,349.4963,349.7371,348.9186,349.3904,7903.0
2022-09-02 15:20:00,362.93,363.01,361.88,362.28,10511.0,349.4771,349.5541,348.466,348.8512,10511.0
2022-09-02 15:30:00,362.26,362.37,361.1,361.44,90696.0,348.8319,348.9378,347.7149,348.0423,90696.0
2022-09-02 15:40:00,361.44,361.67,360.82,361.58,28696.0,348.0423,348.2638,347.4453,348.1771,28696.0
2022-09-02 15:50:00,361.64,362.26,361.44,362.22,67968.0,348.2349,348.8319,348.0423,348.7934,67968.0
2022-09-06 09:30:00,363.19,364.96,361.19,361.42,51017.0,349.7274,351.4318,347.8016,348.0231,51017.0
2022-09-06 09:40:00,360.88,362.58,359.55,359.81,29853.0,347.5031,349.1401,346.2224,346.4727,29853.0
2022-09-06 09:50:00,359.54,360.4,358.32,360.4,23027.0,346.2127,347.0409,345.038,347.0409,23027.0
2022-09-06 10:00:00,360.06,360.08,355.99,357.19,20933.0,346.7135,346.7327,342.7943,343.9498,20933.0
2022-09-06 10:10:00,356.99,357.96,355.82,357.24,20438.0,343.7573,344.6913,342.6306,343.998,20438.0
2022-09-06 10:20:00,357.11,357.39,356.13,356.98,20027.0,343.8728,344.1424,342.9291,343.7476,20027.0
2022-09-06 10:30:00,356.81,357.37,355.48,357.37,23157.0,343.5839,344.1232,342.3032,344.1232,23157.0
2022-09-06 10:40:00,357.57,358.2,356.46,357.67,11692.0,344.3158,344.9224,343.2469,344.4121,11692.0
2022-09-06 10:50:00,357.84,360.32,357.84,359.49,13532.0,344.5758,346.9638,344.5758,346.1646,13532.0
2022-09-06 11:00:00,359.44,360.21,359.04,359.36,12363.0,346.1164,346.8579,345.7313,346.0394,12363.0
2022-09-06 11:10:00,359.58,359.58,358.49,358.66,7608.0,346.2513,346.2513,345.2017,345.3654,7608.0
2022-09-06 11:20:00,358.38,358.9,357.87,358.14,9496.0,345.0957,345.5965,344.6046,344.8646,9496.0
2022-09-06 11:30:00,358.0,359.49,358.0,358.6,8159.0,344.7298,346.1646,344.7298,345.3076,8159.0
2022-09-06 11:40:00,358.8,360.46,358.59,360.19,8609.0,345.5002,347.0986,345.298,346.8386,8609.0
2022-09-06 11:50:00,360.15,361.0,360.14,360.76,5776.0,346.8001,347.6186,346.7905,347.3875,5776.0
2022-09-06 12:00:00,360.79,361.01,359.73,359.86,5474.0,347.4164,347.6283,346.3957,346.5209,5474.0
2022-09-06 12:10:00,359.9,359.9,358.66,359.01,6910.0,346.5594,346.5594,345.3654,345.7024,6910.0
2022-09-06 12:20:00,358.99,359.44,358.65,359.44,7463.0,345.6831,346.1164,345.3557,346.1164,7463.0
2022-09-06 12:30:00,359.51,359.79,358.83,359.63,5283.0,346.1839,346.4535,345.5291,346.2994,5283.0
2022-09-06 12:40:00,359.71,360.98,359.36,360.58,14732.0,346.3764,347.5994,346.0394,347.2142,14732.0
2022-09-06 12:50:00,360.7,360.7,359.95,360.18,5994.0,347.3297,347.3297,346.6075,346.829,5994.0
2022-09-06 13:00:00,360.24,360.42,358.56,358.61,4458.0,346.8868,347.0601,345.2691,345.3172,4458.0
2022-09-06 13:10:00,358.63,359.12,358.03,358.65,8421.0,345.3365,345.8083,344.7587,345.3557,8421.0
2022-09-06 13:20:00,358.78,359.21,358.71,358.82,6012.0,345.4809,345.895,345.4135,345.5194,6012.0
2022-09-06 13:30:00,358.87,359.67,358.86,359.41,3986.0,345.5676,346.3379,345.5579,346.0876,3986.0
2022-09-06 13:40:00,359.39,359.51,358.7,358.87,5384.0,346.0683,346.1839,345.4039,345.5676,5384.0
2022-09-06 13:50:00,358.98,359.79,358.87,359.76,4911.0,345.6735,346.4535,345.5676,346.4246,4911.0
2022-09-06 14:00:00,359.6,360.0,359.34,359.79,6501.0,346.2705,346.6557,346.0202,346.4535,6501.0
2022-09-06 14:10:00,359.76,360.92,359.76,360.34,6311.0,346.4246,347.5416,346.4246,346.9831,6311.0
2022-09-06 14:20:00,360.34,360.69,359.96,360.11,7006.0,346.9831,347.3201,346.6172,346.7616,7006.0
2022-09-06 14:30:00,360.15,360.47,359.43,360.26,6583.0,346.8001,347.1083,346.1068,346.9061,6583.0
2022-09-06 14:40:00,360.13,360.27,359.76,360.17,5529.0,346.7809,346.9157,346.4246,346.8194,5529.0
2022-09-06 14:50:00,360.15,360.15,359.57,359.87,8887.0,346.8001,346.8001,346.2416,346.5305,8887.0
2022-09-06 15:00:00,359.94,360.16,359.41,360.16,4980.0,346.5979,346.8098,346.0876,346.8098,4980.0
2022-09-06 15:10:00,360.14,360.67,359.98,360.21,6959.0,346.7905,347.3009,346.6364,346.8579,6959.0
2022-09-06 15:20:00,360.08,360.64,359.6,360.09,9796.0,346.7327,347.272,346.2705,346.7424,9796.0
2022-09-06 15:30:00,359.8,359.92,359.12,359.79,15423.0,346.4631,346.5787,345.8083,346.4535,15423.0
2022-09-06 15:40:00,359.75,360.66,359.75,360.53,14169.0,346.415,347.2912,346.415,347.166,14169.0
2022-09-06 15:50:00,360.29,361.38,359.84,361.13,60507.0,346.9349,347.9845,346.5016,347.7438,60507.0
2022-09-07 09:30:00,357.88,360.88,357.22,360.32,40769.0,344.6143,347.5031,343.9787,346.9638,40769.0
2022-09-07 09:40:00,359.52,360.59,359.13,360.33,12160.0,346.1935,347.2238,345.8179,346.9735,12160.0
2022-09-07 09:50:00,360.26,360.58,359.31,360.15,13549.0,346.9061,347.2142,345.9913,346.8001,13549.0
2022-09-07 10:00:00,359.95,360.9,359.55,360.16,19203.0,346.6075,347.5223,346.2224,346.8098,19203.0
2022-09-07 10:10:00,359.98,361.01,359.11,360.76,12687.0,346.6364,347.6283,345.7987,347.3875,12687.0
2022-09-07 10:20:00,360.62,361.29,359.79,361.02,11842.0,347.2527,347.8979,346.4535,347.6379,11842.0
2022-09-07 10:30:00,361.24,362.65,361.24,361.99,8897.0,347.8497,349.2075,347.8497,348.5719,8897.0
2022-09-07 10:40:00,361.89,362.66,361.63,362.55,5436.0,348.4756,349.2171,348.2253,349.1112,5436.0
2022-09-07 10:50:00,362.6,363.4,362.6,363.19,10761.0,349.1593,349.9297,349.1593,349.7274,10761.0
2022-09-07 11:00:00,363.19,363.5,362.5,363.0,9432.0,349.7274,350.026,349.063,349.5445,9432.0
2022-09-07 11:10:00,363.17,364.18,363.05,363.98,16983.0,349.7082,350.6807,349.5926,350.4882,16983.0
2022-09-07 11:20:00,364.11,364.8,363.9,364.48,16936.0,350.6133,351.2778,350.4111,350.9696,16936.0
2022-09-07 11:30:00,364.48,364.5,363.6,364.34,10159.0,350.9696,350.9889,350.1222,350.8348,10159.0
2022-09-07 11:40:00,363.91,364.38,363.61,364.37,6267.0,350.4208,350.8733,350.1319,350.8637,6267.0
2022-09-07 11:50:00,364.3,364.65,364.06,364.2,5042.0,350.7963,351.1333,350.5652,350.7,5042.0
2022-09-07 12:00:00,364.14,364.56,363.81,364.56,4840.0,350.6422,351.0467,350.3245,351.0467,4840.0
2022-09-07 12:10:00,364.37,364.5,363.52,363.57,3837.0,350.8637,350.9889,350.0452,350.0934,3837.0
2022-09-07 12:20:00,363.41,363.41,362.1,362.26,20215.0,349.9393,349.9393,348.6778,348.8319,20215.0
2022-09-07 12:30:00,362.19,363.19,361.56,363.19,18001.0,348.7645,349.7274,348.1579,349.7274,18001.0
2022-09-07 12:40:00,363.46,364.06,363.42,363.86,3723.0,349.9874,350.5652,349.9489,350.3726,3723.0
2022-09-07 12:50:00,363.83,364.04,363.41,363.41,4344.0,350.3437,350.5459,349.9393,349.9393,4344.0
2022-09-07 13:00:00,363.69,364.65,363.63,364.03,7799.0,350.2089,351.1333,350.1511,350.5363,7799.0
2022-09-07 13:10:00,364.19,364.71,363.92,364.19,12634.0,350.6904,351.1911,350.4304,350.6904,12634.0
2022-09-07 13:20:00,364.25,364.31,363.0,363.5,10812.0,350.7482,350.8059,349.5445,350.026,10812.0
2022-09-07 13:30:00,363.6,364.57,363.59,364.39,6980.0,350.1222,351.0563,350.1126,350.883,6980.0
2022-09-07 13:40:00,364.42,365.53,364.42,365.03,11405.0,350.9119,351.9807,350.9119,351.4992,11405.0
2022-09-07 13:50:00,365.16,365.75,365.06,365.47,7152.0,351.6244,352.1926,351.5281,351.9229,7152.0
2022-09-07 14:00:00,365.58,366.82,365.52,366.11,7554.0,352.0289,353.2229,351.9711,352.5392,7554.0
2022-09-07 14:10:00,366.23,366.23,365.26,365.37,10610.0,352.6548,352.6548,351.7207,351.8266,10610.0
2022-09-07 14:20:00,365.5,365.5,364.88,365.24,7649.0,351.9518,351.9518,351.3548,351.7015,7649.0
2022-09-07 14:30:00,365.33,365.88,365.14,365.14,10648.0,351.7881,352.3177,351.6052,351.6052,10648.0
2022-09-07 14:40:00,365.3,365.69,365.1,365.69,8584.0,351.7592,352.1348,351.5666,352.1348,8584.0
2022-09-07 14:50:00,365.96,366.33,365.65,366.24,8277.0,352.3948,352.7511,352.0963,352.6644,8277.0
2022-09-07 15:00:00,366.18,366.24,365.8,365.93,8985.0,352.6066,352.6644,352.2407,352.3659,8985.0
2022-09-07 15:10:00,365.92,366.35,365.77,365.77,7975.0,352.3562,352.7703,352.2118,352.2118,7975.0
2022-09-07 15:20:00,366.01,366.97,365.79,366.89,12076.0,352.4429,353.3673,352.2311,353.2903,12076.0
2022-09-07 15:30:00,366.82,366.86,366.02,366.04,15944.0,353.2229,353.2614,352.4525,352.4718,15944.0
2022-09-07 15:40:00,366.04,366.7,365.79,366.54,24189.0,352.4718,353.1073,352.2311,352.9533,24189.0
2022-09-07 15:50:00,366.64,366.64,365.62,365.92,52434.0,353.0496,353.0496,352.0674,352.3562,52434.0
2022-09-08 09:30:00,363.76,365.31,362.9,364.87,35264.0,350.2763,351.7689,349.4482,351.3452,35264.0
2022-09-08 09:40:00,364.4,367.24,363.29,364.86,20822.0,350.8926,353.6273,349.8237,351.3355,20822.0
2022-09-08 09:50:00,364.56,365.93,363.74,365.18,14901.0,351.0467,352.3659,350.2571,351.6437,14901.0
2022-09-08 10:00:00,365.15,365.59,363.74,365.22,13512.0,351.6148,352.0385,350.2571,351.6822,13512.0
2022-09-08 10:10:00,365.36,367.3,365.23,367.3,23688.0,351.817,353.6851,351.6918,353.6851,23688.0
2022-09-08 10:20:00,367.48,367.91,366.2,367.04,13285.0,353.8584,354.2725,352.6259,353.4347,13285.0
2022-09-08 10:30:00,366.74,368.51,366.63,368.15,19558.0,353.1459,354.8502,353.0399,354.5036,19558.0
2022-09-08 10:40:00,368.04,368.92,368.0,368.62,12853.0,354.3977,355.245,354.3591,354.9562,12853.0
2022-09-08 10:50:00,368.48,368.97,368.06,368.54,8061.0,354.8214,355.2932,354.4169,354.8791,8061.0
2022-09-08 11:00:00,368.37,369.55,368.23,368.75,11417.0,354.7154,355.8517,354.5806,355.0813,11417.0
2022-09-08 11:10:00,368.85,369.65,368.57,369.35,11913.0,355.1776,355.948,354.908,355.6591,11913.0
2022-09-08 11:20:00,369.39,369.65,368.74,369.04,9926.0,355.6976,355.948,355.0717,355.3606,9926.0
2022-09-08 11:30:00,369.07,369.91,368.86,369.07,37980.0,355.3895,356.1983,355.1873,355.3895,37980.0
2022-09-08 11:40:00,369.0,369.18,367.97,367.97,9715.0,355.3221,355.4954,354.3303,354.3303,9715.0
2022-09-08 11:50:00,368.06,368.47,367.77,368.12,4869.0,354.4169,354.8117,354.1377,354.4747,4869.0
2022-09-08 12:00:00,368.4,368.4,365.43,366.3,14471.0,354.7443,354.7443,351.8844,352.7222,14471.0
2022-09-08 12:10:00,365.98,367.05,365.82,366.98,8344.0,352.414,353.4444,352.26,353.377,8344.0
2022-09-08 12:20:00,366.84,366.94,366.06,366.37,4134.0,353.2421,353.3384,352.4911,352.7896,4134.0
2022-09-08 12:30:00,366.1,367.34,366.07,367.34,4297.0,352.5296,353.7236,352.5007,353.7236,4297.0
2022-09-08 12:40:00,367.25,368.04,367.25,367.79,6864.0,353.6369,354.3977,353.6369,354.1569,6864.0
2022-09-08 12:50:00,367.71,368.94,367.56,368.75,17779.0,354.0799,355.2643,353.9355,355.0813,17779.0
2022-09-08 13:00:00,368.67,369.0,368.06,368.54,4893.0,355.0043,355.3221,354.4169,354.8791,4893.0
2022-09-08 13:10:00,368.95,369.86,368.95,369.46,6643.0,355.2739,356.1502,355.2739,355.765,6643.0
2022-09-08 13:20:00,369.5,369.77,369.19,369.58,9704.0,355.8035,356.0635,355.505,355.8806,9704.0
2022-09-08 13:30:00,369.41,370.0,369.33,369.41,2912.0,355.7169,356.285,355.6398,355.7169,2912.0
2022-09-08 13:40:00,369.3,369.74,369.26,369.52,4110.0,355.611,356.0347,355.5724,355.8228,4110.0
2022-09-08 13:50:00,369.55,369.72,368.37,369.29,4504.0,355.8517,356.0154,354.7154,355.6013,4504.0
2022-09-08 14:00:00,369.15,369.72,368.8,369.13,5501.0,355.4665,356.0154,355.1295,355.4473,5501.0
2022-09-08 14:10:00,369.36,369.82,369.16,369.66,5638.0,355.6687,356.1117,355.4762,355.9576,5638.0
2022-09-08 14:20:00,369.61,370.06,369.45,370.03,3982.0,355.9095,356.3428,355.7554,356.3139,3982.0
2022-09-08 14:30:00,370.1,370.44,369.69,369.7,9952.0,356.3813,356.7087,355.9865,355.9961,9952.0
2022-09-08 14:40:00,369.7,369.85,368.51,368.77,6208.0,355.9961,356.1406,354.8502,355.1006,6208.0
2022-09-08 14:50:00,368.7,368.94,368.16,368.42,9106.0,355.0332,355.2643,354.5132,354.7636,9106.0
2022-09-08 15:00:00,368.39,368.58,367.68,368.16,11809.0,354.7347,354.9176,354.051,354.5132,11809.0
2022-09-08 15:10:00,367.96,369.07,367.68,368.89,28626.0,354.3206,355.3895,354.051,355.2162,28626.0
2022-09-08 15:20:00,369.0,369.2,368.68,368.68,7647.0,355.3221,355.5147,355.0139,355.0139,7647.0
2022-09-08 15:30:00,368.63,369.14,368.3,368.85,16283.0,354.9658,355.4569,354.648,355.1776,16283.0
2022-09-08 15:40:00,368.86,368.86,367.96,368.01,15871.0,355.1873,355.1873,354.3206,354.3688,15871.0
2022-09-08 15:50:00,367.89,369.55,366.78,368.56,160546.0,354.2532,355.8517,353.1844,354.8984,160546.0
2022-09-09 09:30:00,373.02,374.57,372.25,373.4,34052.0,359.1931,360.6856,358.4516,359.559,34052.0
2022-09-09 09:40:00,373.89,374.49,372.92,373.02,18305.0,360.0308,360.6086,359.0968,359.1931,18305.0
2022-09-09 09:50:00,373.41,374.53,373.4,374.53,11068.0,359.5686,360.6471,359.559,360.6471,11068.0
2022-09-09 10:00:00,374.34,374.92,373.5,374.61,14040.0,360.4641,361.0226,359.6553,360.7241,14040.0
2022-09-09 10:10:00,374.57,375.0,373.56,373.85,14987.0,360.6856,361.0997,359.7131,359.9923,14987.0
2022-09-09 10:20:00,374.25,374.26,372.97,373.99,15733.0,360.3775,360.3871,359.1449,360.1271,15733.0
2022-09-09 10:30:00,374.25,374.76,373.85,373.85,13481.0,360.3775,360.8686,359.9923,359.9923,13481.0
2022-09-09 10:40:00,374.04,375.26,374.03,375.01,20214.0,360.1753,361.35,360.1656,361.1093,20214.0
2022-09-09 10:50:00,374.85,375.14,374.37,374.79,9452.0,360.9552,361.2345,360.493,360.8975,9452.0
2022-09-09 11:00:00,374.77,375.06,373.78,373.78,15364.0,360.8782,361.1575,359.9249,359.9249,15364.0
2022-09-09 11:10:00,373.85,374.03,373.17,373.62,39569.0,359.9923,360.1656,359.3375,359.7708,39569.0
2022-09-09 11:20:00,373.52,373.57,372.1,373.38,39202.0,359.6745,359.7227,358.3072,359.5397,39202.0
2022-09-09 11:30:00,373.35,373.57,372.19,373.32,29160.0,359.5108,359.7227,358.3938,359.4819,29160.0
2022-09-09 11:40:00,373.56,374.56,373.52,374.45,32421.0,359.7131,360.676,359.6745,360.5701,32421.0
2022-09-09 11:50:00,374.29,374.89,374.12,374.86,47748.0,360.416,360.9938,360.2523,360.9649,47748.0
2022-09-09 12:00:00,374.8,375.12,373.21,373.88,52799.0,360.9071,361.2152,359.376,360.0212,52799.0
2022-09-09 12:10:00,373.88,374.05,373.4,373.71,5197.0,360.0212,360.1849,359.559,359.8575,5197.0
2022-09-09 12:20:00,373.44,373.6,372.83,373.25,4064.0,359.5975,359.7516,359.0101,359.4145,4064.0
2022-09-09 12:30:00,373.28,373.58,373.01,373.29,8582.0,359.4434,359.7323,359.1834,359.4531,8582.0
2022-09-09 12:40:00,373.45,373.92,373.37,373.92,4059.0,359.6071,360.0597,359.5301,360.0597,4059.0
2022-09-09 12:50:00,373.89,374.27,373.6,373.94,6508.0,360.0308,360.3967,359.7516,360.079,6508.0
2022-09-09 13:00:00,373.74,373.83,373.46,373.58,6759.0,359.8864,359.973,359.6168,359.7323,6759.0
2022-09-09 13:10:00,373.52,374.09,373.36,373.6,8470.0,359.6745,360.2234,359.5205,359.7516,8470.0
2022-09-09 13:20:00,373.59,373.82,373.42,373.62,11317.0,359.7419,359.9634,359.5782,359.7708,11317.0
2022-09-09 13:30:00,373.66,374.08,373.66,373.84,5873.0,359.8093,360.2138,359.8093,359.9827,5873.0
2022-09-09 13:40:00,373.75,373.76,372.95,373.04,6064.0,359.896,359.9056,359.1257,359.2123,6064.0
2022-09-09 13:50:00,373.04,373.42,372.64,373.24,4857.0,359.2123,359.5782,358.8272,359.4049,4857.0
2022-09-09 14:00:00,373.17,373.17,372.56,372.88,3675.0,359.3375,359.3375,358.7501,359.0583,3675.0
2022-09-09 14:10:00,372.91,373.6,372.79,373.3,8372.0,359.0871,359.7516,358.9716,359.4627,8372.0
2022-09-09 14:20:00,373.33,373.6,373.15,373.55,4288.0,359.4916,359.7516,359.3183,359.7034,4288.0
2022-09-09 14:30:00,373.69,373.85,373.35,373.74,6135.0,359.8382,359.9923,359.5108,359.8864,6135.0
2022-09-09 14:40:00,373.69,373.78,373.43,373.53,9829.0,359.8382,359.9249,359.5879,359.6842,9829.0
2022-09-09 14:50:00,373.4,373.61,373.09,373.51,8952.0,359.559,359.7612,359.2605,359.6649,8952.0
2022-09-09 15:00:00,373.46,374.03,373.31,373.6,7851.0,359.6168,360.1656,359.4723,359.7516,7851.0
2022-09-09 15:10:00,373.6,374.2,373.56,373.71,7473.0,359.7516,360.3293,359.7131,359.8575,7473.0
2022-09-09 15:20:00,373.68,373.98,373.49,373.71,12112.0,359.8286,360.1175,359.6456,359.8575,12112.0
2022-09-09 15:30:00,373.62,373.85,373.26,373.47,13054.0,359.7708,359.9923,359.4242,359.6264,13054.0
2022-09-09 15:40:00,373.47,374.06,373.39,373.58,38609.0,359.6264,360.1945,359.5494,359.7323,38609.0
2022-09-09 15:50:00,373.51,373.51,372.1,372.24,74064.0,359.6649,359.6649,358.3072,358.442,74064.0
2022-09-12 09:30:00,375.29,376.0,373.51,373.52,29799.0,361.3789,362.0626,359.6649,359.6745,29799.0
2022-09-12 09:40:00,373.7,374.42,373.08,373.78,30468.0,359.8479,360.5412,359.2508,359.9249,30468.0
2022-09-12 09:50:00,373.99,375.3,373.98,375.19,24093.0,360.1271,361.3886,360.1175,361.2826,24093.0
2022-09-12 10:00:00,375.19,375.23,374.6,374.83,17609.0,361.2826,361.3212,360.7145,360.936,17609.0
2022-09-12 10:10:00,374.79,374.92,373.35,374.84,10484.0,360.8975,361.0226,359.5108,360.9456,10484.0
2022-09-12 10:20:00,374.79,374.93,373.0,373.32,27280.0,360.8975,361.0323,359.1738,359.4819,27280.0
2022-09-12 10:30:00,373.51,373.85,372.44,373.37,17197.0,359.6649,359.9923,358.6346,359.5301,17197.0
2022-09-12 10:40:00,373.34,373.34,371.81,372.3,15253.0,359.5012,359.5012,358.0279,358.4998,15253.0
2022-09-12 10:50:00,372.24,372.33,370.72,371.01,14407.0,358.442,358.5286,356.9783,357.2576,14407.0
2022-09-12 11:00:00,371.08,371.3,370.54,370.89,14731.0,357.325,357.5368,356.805,357.142,14731.0
2022-09-12 11:10:00,370.74,371.4,370.18,371.4,15751.0,356.9976,357.6331,356.4583,357.6331,15751.0
2022-09-12 11:20:00,371.19,371.51,370.88,371.27,20876.0,357.4309,357.739,357.1324,357.5079,20876.0
2022-09-12 11:30:00,371.35,371.82,370.98,371.23,18543.0,357.585,358.0376,357.2287,357.4694,18543.0
2022-09-12 11:40:00,371.5,371.56,370.8,371.06,9127.0,357.7294,357.7872,357.0554,357.3057,9127.0
2022-09-12 11:50:00,371.02,371.39,369.83,370.65,12711.0,357.2672,357.6235,356.1213,356.9109,12711.0
2022-09-12 12:00:00,370.65,372.03,370.65,371.68,20540.0,356.9109,358.2398,356.9109,357.9027,20540.0
2022-09-12 12:10:00,371.44,371.86,370.97,371.4,10100.0,357.6716,358.0761,357.2191,357.6331,10100.0
2022-09-12 12:20:00,371.18,372.53,371.0,372.17,16896.0,357.4213,358.7212,357.2479,358.3746,16896.0
2022-09-12 12:30:00,372.2,372.67,371.95,372.62,8263.0,358.4035,358.856,358.1627,358.8079,8263.0
2022-09-12 12:40:00,372.69,373.36,372.5,372.72,10235.0,358.8753,359.5205,358.6923,358.9042,10235.0
2022-09-12 12:50:00,372.75,373.5,372.75,373.42,7414.0,358.9331,359.6553,358.9331,359.5782,7414.0
2022-09-12 13:00:00,373.54,374.84,373.19,374.62,14196.0,359.6938,360.9456,359.3568,360.7338,14196.0
2022-09-12 13:10:00,374.57,375.15,374.54,374.86,14824.0,360.6856,361.2441,360.6567,360.9649,14824.0
2022-09-12 13:20:00,374.86,374.88,374.29,374.82,6185.0,360.9649,360.9841,360.416,360.9263,6185.0
2022-09-12 13:30:00,374.81,374.82,374.2,374.23,7943.0,360.9167,360.9263,360.3293,360.3582,7943.0
2022-09-12 13:40:00,374.29,374.32,373.82,374.15,10296.0,360.416,360.4449,359.9634,360.2812,10296.0
2022-09-12 13:50:00,374.06,374.46,374.06,374.32,5079.0,360.1945,360.5797,360.1945,360.4449,5079.0
2022-09-12 14:00:00,374.24,374.24,373.62,373.68,6405.0,360.3678,360.3678,359.7708,359.8286,6405.0
2022-09-12 14:10:00,373.66,374.06,373.07,373.12,7536.0,359.8093,360.1945,359.2412,359.2894,7536.0
2022-09-12 14:20:00,373.0,373.37,372.63,372.95,6270.0,359.1738,359.5301,358.8175,359.1257,6270.0
2022-09-12 14:30:00,372.78,373.12,372.55,373.06,4641.0,358.962,359.2894,358.7405,359.2316,4641.0
2022-09-12 14:40:00,373.2,373.65,373.03,373.5,3873.0,359.3664,359.7997,359.2027,359.6553,3873.0
2022-09-12 14:50:00,373.55,373.72,373.17,373.17,5804.0,359.7034,359.8671,359.3375,359.3375,5804.0
2022-09-12 15:00:00,373.25,373.55,373.1,373.55,6323.0,359.4145,359.7034,359.2701,359.7034,6323.0
2022-09-12 15:10:00,373.54,373.56,373.1,373.1,6805.0,359.6938,359.7131,359.2701,359.2701,6805.0
2022-09-12 15:20:00,373.19,373.42,372.91,372.98,8146.0,359.3568,359.5782,359.0871,359.1546,8146.0
2022-09-12 15:30:00,372.92,373.02,372.34,372.62,25510.0,359.0968,359.1931,358.5383,358.8079,25510.0
2022-09-12 15:40:00,372.58,373.48,372.52,372.98,24660.0,358.7694,359.636,358.7116,359.1546,24660.0
2022-09-12 15:50:00,372.95,374.27,372.69,374.02,65392.0,359.1257,360.3967,358.8753,360.156,65392.0
2022-09-13 09:30:00,365.55,369.84,365.07,367.86,39895.0,352.0,356.1309,351.5378,354.2243,39895.0
2022-09-13 09:40:00,367.85,369.56,367.75,369.48,10913.0,354.2147,355.8613,354.1184,355.7843,10913.0
2022-09-13 09:50:00,369.45,371.43,369.44,370.2,8856.0,355.7554,357.662,355.7458,356.4776,8856.0
2022-09-13 10:00:00,370.2,370.48,368.22,368.58,9880.0,356.4776,356.7472,354.571,354.9176,9880.0
2022-09-13 10:10:00,369.11,370.54,368.93,370.54,15357.0,355.428,356.805,355.2547,356.805,15357.0
2022-09-13 10:20:00,370.54,370.58,369.01,369.63,7388.0,356.805,356.8435,355.3317,355.9287,7388.0
2022-09-13 10:30:00,369.37,369.38,367.12,367.22,6697.0,355.6784,355.688,353.5118,353.6081,6697.0
2022-09-13 10:40:00,367.22,367.24,366.22,366.3,14335.0,353.6081,353.6273,352.6451,352.7222,14335.0
2022-09-13 10:50:00,366.38,367.73,365.66,367.73,39386.0,352.7992,354.0992,352.1059,354.0992,39386.0
2022-09-13 11:00:00,367.7,368.59,367.65,368.59,7136.0,354.0703,354.9273,354.0221,354.9273,7136.0
2022-09-13 11:10:00,368.33,368.91,367.54,368.61,6983.0,354.6769,355.2354,353.9162,354.9465,6983.0
2022-09-13 11:20:00,368.6,369.62,368.35,369.35,14834.0,354.9369,355.9191,354.6962,355.6591,14834.0
2022-09-13 11:30:00,369.46,369.46,368.66,368.71,4153.0,355.765,355.765,354.9947,355.0428,4153.0
2022-09-13 11:40:00,368.58,368.72,367.95,368.35,3014.0,354.9176,355.0525,354.311,354.6962,3014.0
2022-09-13 11:50:00,368.18,368.58,367.94,368.58,2786.0,354.5325,354.9176,354.3014,354.9176,2786.0
2022-09-13 12:00:00,368.48,369.82,368.46,369.64,3501.0,354.8214,356.1117,354.8021,355.9384,3501.0
2022-09-13 12:10:00,369.64,370.61,369.64,369.87,6446.0,355.9384,356.8724,355.9384,356.1598,6446.0
2022-09-13 12:20:00,369.8,369.98,369.35,369.97,6306.0,356.0924,356.2658,355.6591,356.2561,6306.0
2022-09-13 12:30:00,369.93,370.19,369.22,369.99,4485.0,356.2176,356.468,355.5339,356.2754,4485.0
2022-09-13 12:40:00,369.7,370.47,369.67,370.42,9172.0,355.9961,356.7376,355.9672,356.6894,9172.0
2022-09-13 12:50:00,370.78,370.92,370.05,370.27,9334.0,357.0361,357.1709,356.3332,356.545,9334.0
2022-09-13 13:00:00,370.27,371.12,370.18,370.59,5547.0,356.545,357.3635,356.4583,356.8531,5547.0
2022-09-13 13:10:00,370.25,371.06,370.18,370.18,2851.0,356.5257,357.3057,356.4583,356.4583,2851.0
2022-09-13 13:20:00,370.19,370.84,370.03,370.84,4366.0,356.468,357.0939,356.3139,357.0939,4366.0
2022-09-13 13:30:00,370.71,370.86,370.0,370.25,3479.0,356.9687,357.1131,356.285,356.5257,3479.0
2022-09-13 13:40:00,370.44,370.44,369.75,369.98,2846.0,356.7087,356.7087,356.0443,356.2658,2846.0
2022-09-13 13:50:00,370.13,370.13,369.15,369.21,3839.0,356.4102,356.4102,355.4665,355.5243,3839.0
2022-09-13 14:00:00,369.21,369.3,368.84,369.22,3747.0,355.5243,355.611,355.168,355.5339,3747.0
2022-09-13 14:10:00,369.15,369.27,368.96,369.12,2090.0,355.4665,355.5821,355.2836,355.4376,2090.0
2022-09-13 14:20:00,368.84,368.84,367.71,367.88,3998.0,355.168,355.168,354.0799,354.2436,3998.0
2022-09-13 14:30:00,367.89,368.05,367.32,367.45,6771.0,354.2532,354.4073,353.7044,353.8295,6771.0
2022-09-13 14:40:00,367.4,367.52,366.97,367.0,5415.0,353.7814,353.8969,353.3673,353.3962,5415.0
2022-09-13 14:50:00,367.02,367.05,366.17,366.37,11433.0,353.4155,353.4444,352.597,352.7896,11433.0
2022-09-13 15:00:00,366.37,366.59,365.83,365.89,13033.0,352.7896,353.0014,352.2696,352.3274,13033.0
2022-09-13 15:10:00,365.97,366.08,365.4,365.59,12137.0,352.4044,352.5103,351.8555,352.0385,12137.0
2022-09-13 15:20:00,365.58,365.9,365.04,365.12,8916.0,352.0289,352.337,351.5089,351.5859,8916.0
2022-09-13 15:30:00,365.02,365.02,363.52,364.23,44664.0,351.4896,351.4896,350.0452,350.7289,44664.0
2022-09-13 15:40:00,364.1,364.11,361.95,362.62,51274.0,350.6037,350.6133,348.5334,349.1786,51274.0
2022-09-13 15:50:00,362.61,364.13,362.59,363.39,112127.0,349.1689,350.6326,349.1497,349.92,112127.0
2022-09-14 09:30:00,364.35,365.25,362.66,364.35,39113.0,350.8444,351.7111,349.2171,350.8444,39113.0
2022-09-14 09:40:00,363.92,364.76,362.99,364.19,23538.0,350.4304,351.2392,349.5349,350.6904,23538.0
2022-09-14 09:50:00,363.91,364.52,362.97,363.6,26997.0,350.4208,351.0081,349.5156,350.1222,26997.0
2022-09-14 10:00:00,363.71,364.44,362.86,362.94,14012.0,350.2282,350.9311,349.4097,349.4867,14012.0
2022-09-14 10:10:00,362.7,363.38,359.55,359.8,22488.0,349.2556,349.9104,346.2224,346.4631,22488.0
2022-09-14 10:20:00,359.75,359.96,358.5,358.51,22167.0,346.415,346.6172,345.2113,345.2209,22167.0
2022-09-14 10:30:00,358.48,360.99,358.48,360.82,14346.0,345.192,347.609,345.192,347.4453,14346.0
2022-09-14 10:40:00,361.0,362.14,360.83,362.0,5904.0,347.6186,348.7164,347.4549,348.5816,5904.0
2022-09-14 10:50:00,361.93,362.54,361.64,362.13,15461.0,348.5141,349.1015,348.2349,348.7067,15461.0
2022-09-14 11:00:00,362.18,362.7,361.13,362.01,22864.0,348.7549,349.2556,347.7438,348.5912,22864.0
2022-09-14 11:10:00,362.26,362.66,361.9,362.31,10862.0,348.8319,349.2171,348.4853,348.8801,10862.0
2022-09-14 11:20:00,362.31,362.65,360.72,361.31,21071.0,348.8801,349.2075,347.349,347.9171,21071.0
2022-09-14 11:30:00,361.44,361.99,361.17,361.71,16914.0,348.0423,348.5719,347.7823,348.3023,16914.0
2022-09-14 11:40:00,361.91,362.38,361.76,362.21,12215.0,348.4949,348.9475,348.3505,348.7838,12215.0
2022-09-14 11:50:00,362.01,362.45,361.48,361.54,6856.0,348.5912,349.0149,348.0808,348.1386,6856.0
2022-09-14 12:00:00,361.63,361.78,361.03,361.52,7768.0,348.2253,348.3697,347.6475,348.1193,7768.0
2022-09-14 12:10:00,361.61,362.41,361.31,362.38,7299.0,348.206,348.9764,347.9171,348.9475,7299.0
2022-09-14 12:20:00,362.42,362.5,361.65,361.92,7224.0,348.986,349.063,348.2445,348.5045,7224.0
2022-09-14 12:30:00,362.04,362.73,361.56,362.51,5087.0,348.6201,349.2845,348.1579,349.0726,5087.0
2022-09-14 12:40:00,362.65,363.38,362.51,362.75,21635.0,349.2075,349.9104,349.0726,349.3038,21635.0
2022-09-14 12:50:00,362.56,363.12,362.15,362.51,7420.0,349.1208,349.66,348.726,349.0726,7420.0
2022-09-14 13:00:00,362.73,362.88,362.22,362.56,7821.0,349.2845,349.4289,348.7934,349.1208,7821.0
2022-09-14 13:10:00,362.6,362.68,361.95,362.06,6308.0,349.1593,349.2363,348.5334,348.6393,6308.0
2022-09-14 13:20:00,362.13,362.2,361.57,362.07,6079.0,348.7067,348.7741,348.1675,348.649,6079.0
2022-09-14 13:30:00,362.03,362.29,361.51,361.53,3932.0,348.6104,348.8608,348.1097,348.129,3932.0
2022-09-14 13:40:00,361.35,361.57,359.94,360.13,15471.0,347.9556,348.1675,346.5979,346.7809,15471.0
2022-09-14 13:50:00,360.26,360.96,359.93,360.27,13641.0,346.9061,347.5801,346.5883,346.9157,13641.0
2022-09-14 14:00:00,360.15,360.51,359.46,359.8,12841.0,346.8001,347.1468,346.1357,346.4631,12841.0
2022-09-14 14:10:00,359.69,360.1,359.36,360.07,7249.0,346.3572,346.752,346.0394,346.7231,7249.0
2022-09-14 14:20:00,360.17,360.22,359.79,360.05,5229.0,346.8194,346.8675,346.4535,346.7038,5229.0
2022-09-14 14:30:00,360.01,360.53,360.01,360.32,9453.0,346.6653,347.166,346.6653,346.9638,9453.0
2022-09-14 14:40:00,360.32,360.46,359.35,359.93,10960.0,346.9638,347.0986,346.0298,346.5883,10960.0
2022-09-14 14:50:00,359.93,359.95,358.92,359.05,14493.0,346.5883,346.6075,345.6157,345.7409,14493.0
2022-09-14 15:00:00,359.05,359.64,358.65,359.53,8759.0,345.7409,346.309,345.3557,346.2031,8759.0
2022-09-14 15:10:00,359.64,359.68,358.0,358.32,15786.0,346.309,346.3476,344.7298,345.038,15786.0
2022-09-14 15:20:00,358.17,358.95,358.01,358.48,18268.0,344.8935,345.6446,344.7395,345.192,18268.0
2022-09-14 15:30:00,358.38,358.79,357.58,358.69,19713.0,345.0957,345.4905,344.3254,345.3942,19713.0
2022-09-14 15:40:00,358.61,359.98,358.43,359.87,25857.0,345.3172,346.6364,345.1439,346.5305,25857.0
2022-09-14 15:50:00,360.23,361.3,360.23,360.84,84163.0,346.8772,347.9075,346.8772,347.4646,84163.0
2022-09-15 09:30:00,360.9,360.9,358.5,359.22,25973.0,347.5223,347.5223,345.2113,345.9046,25973.0
2022-09-15 09:40:00,359.55,362.08,358.82,362.08,12980.0,346.2224,348.6586,345.5194,348.6586,12980.0
2022-09-15 09:50:00,362.08,363.32,361.55,363.32,7618.0,348.6586,349.8526,348.1482,349.8526,7618.0
2022-09-15 10:00:00,363.28,363.86,362.64,363.26,11816.0,349.8141,350.3726,349.1978,349.7948,11816.0
2022-09-15 10:10:00,363.29,363.57,362.94,363.14,8262.0,349.8237,350.0934,349.4867,349.6793,8262.0
2022-09-15 10:20:00,362.96,363.07,361.36,361.5,8537.0,349.506,349.6119,347.9653,348.1001,8537.0
2022-09-15 10:30:00,361.59,362.73,361.3,362.4,5392.0,348.1868,349.2845,347.9075,348.9667,5392.0
2022-09-15 10:40:00,362.38,362.58,361.12,361.51,15522.0,348.9475,349.1401,347.7342,348.1097,15522.0
2022-09-15 10:50:00,361.48,361.69,360.46,361.69,8970.0,348.0808,348.283,347.0986,348.283,8970.0
2022-09-15 11:00:00,361.13,362.48,361.13,362.13,5914.0,347.7438,349.0438,347.7438,348.7067,5914.0
2022-09-15 11:10:00,361.75,362.27,361.05,362.23,4104.0,348.3408,348.8415,347.6668,348.803,4104.0
2022-09-15 11:20:00,362.69,363.62,362.42,363.29,6288.0,349.246,350.1415,348.986,349.8237,6288.0
2022-09-15 11:30:00,363.37,363.6,362.35,362.35,5596.0,349.9008,350.1222,348.9186,348.9186,5596.0
2022-09-15 11:40:00,362.47,362.69,362.06,362.3,3093.0,349.0341,349.246,348.6393,348.8704,3093.0
2022-09-15 11:50:00,361.91,361.91,360.72,361.6,8383.0,348.4949,348.4949,347.349,348.1964,8383.0
2022-09-15 12:00:00,361.44,362.01,360.88,361.05,3998.0,348.0423,348.5912,347.5031,347.6668,3998.0
2022-09-15 12:10:00,361.05,361.73,360.69,361.73,6731.0,347.6668,348.3216,347.3201,348.3216,6731.0
2022-09-15 12:20:00,361.73,362.12,361.43,361.63,3023.0,348.3216,348.6971,348.0327,348.2253,3023.0
2022-09-15 12:30:00,361.66,362.29,361.56,362.15,5265.0,348.2542,348.8608,348.1579,348.726,5265.0
2022-09-15 12:40:00,362.15,362.44,361.18,361.24,7594.0,348.726,349.0052,347.7919,347.8497,7594.0
2022-09-15 12:50:00,361.3,362.39,361.26,362.38,4993.0,347.9075,348.9571,347.869,348.9475,4993.0
2022-09-15 13:00:00,362.68,363.88,362.67,363.65,12477.0,349.2363,350.3919,349.2267,350.1704,12477.0
2022-09-15 13:10:00,363.67,364.16,363.18,363.84,8519.0,350.1897,350.6615,349.7178,350.3533,8519.0
2022-09-15 13:20:00,363.86,364.6,363.53,364.35,6704.0,350.3726,351.0852,350.0548,350.8444,6704.0
2022-09-15 13:30:00,364.26,364.3,363.6,363.77,7582.0,350.7578,350.7963,350.1222,350.2859,7582.0
2022-09-15 13:40:00,363.75,364.04,363.47,363.84,5356.0,350.2667,350.5459,349.9971,350.3533,5356.0
2022-09-15 13:50:00,363.75,363.97,363.31,363.96,5401.0,350.2667,350.4785,349.843,350.4689,5401.0
2022-09-15 14:00:00,363.88,363.88,362.69,362.74,4985.0,350.3919,350.3919,349.246,349.2941,4985.0
2022-09-15 14:10:00,362.77,363.13,362.67,363.1,3862.0,349.323,349.6697,349.2267,349.6408,3862.0
2022-09-15 14:20:00,363.07,363.14,362.18,362.91,19052.0,349.6119,349.6793,348.7549,349.4578,19052.0
2022-09-15 14:30:00,362.96,363.02,362.04,362.23,11785.0,349.506,349.5637,348.6201,348.803,11785.0
2022-09-15 14:40:00,362.17,362.24,361.62,361.62,14115.0,348.7453,348.8127,348.2156,348.2156,14115.0
2022-09-15 14:50:00,361.95,362.0,361.29,361.3,5536.0,348.5334,348.5816,347.8979,347.9075,5536.0
2022-09-15 15:00:00,361.53,361.53,360.73,360.73,12442.0,348.129,348.129,347.3586,347.3586,12442.0
2022-09-15 15:10:00,360.55,360.55,359.42,359.56,10008.0,347.1853,347.1853,346.0972,346.232,10008.0
2022-09-15 15:20:00,359.49,359.73,358.86,359.17,17778.0,346.1646,346.3957,345.5579,345.8565,17778.0
2022-09-15 15:30:00,359.1,359.8,359.1,359.51,16205.0,345.789,346.4631,345.789,346.1839,16205.0
2022-09-15 15:40:00,359.55,360.19,359.13,359.58,28557.0,346.2224,346.8386,345.8179,346.2513,28557.0
2022-09-15 15:50:00,359.62,360.35,358.31,358.72,135320.0,346.2898,346.9927,345.0283,345.4231,135320.0
2022-09-16 09:30:00,355.3,356.09,353.65,354.35,353544.0,342.1299,342.8906,340.5411,341.2151,353544.0
2022-09-16 09:40:00,354.35,354.85,350.73,350.73,29938.0,341.2151,341.6966,337.7293,337.7293,29938.0
2022-09-16 09:50:00,351.21,352.0,349.13,349.51,34391.0,338.1915,338.9522,336.1886,336.5545,34391.0
2022-09-16 10:00:00,349.81,351.13,349.41,349.72,25126.0,336.8434,338.1145,336.4582,336.7567,25126.0
2022-09-16 10:10:00,350.11,351.83,349.72,351.6,53802.0,337.1323,338.7885,336.7567,338.5671,53802.0
2022-09-16 10:20:00,351.73,352.38,350.43,351.61,26568.0,338.6922,339.3181,337.4404,338.5767,26568.0
2022-09-16 10:30:00,351.98,353.52,351.98,353.21,10653.0,338.933,340.4159,338.933,340.1174,10653.0
2022-09-16 10:40:00,353.07,353.99,352.63,352.97,20136.0,339.9826,340.8685,339.5589,339.8863,20136.0
2022-09-16 10:50:00,352.97,354.0,352.04,352.05,8643.0,339.8863,340.8781,338.9907,339.0004,8643.0
2022-09-16 11:00:00,352.0,352.51,351.21,351.28,17203.0,338.9522,339.4433,338.1915,338.2589,17203.0
2022-09-16 11:10:00,351.38,352.41,350.91,352.04,8086.0,338.3552,339.347,337.9026,338.9907,8086.0
2022-09-16 11:20:00,352.09,352.09,351.21,351.69,6161.0,339.0389,339.0389,338.1915,338.6537,6161.0
2022-09-16 11:30:00,351.58,351.75,350.64,350.65,11596.0,338.5478,338.7115,337.6426,337.6523,11596.0
2022-09-16 11:40:00,350.61,351.95,350.61,351.43,16710.0,337.6138,338.9041,337.6138,338.4034,16710.0
2022-09-16 11:50:00,351.42,352.55,351.23,352.4,15201.0,338.3937,339.4818,338.2108,339.3374,15201.0
2022-09-16 12:00:00,352.25,352.25,351.0,351.14,13653.0,339.193,339.193,337.9893,338.1241,13653.0
2022-09-16 12:10:00,351.08,351.27,350.21,350.48,18077.0,338.0663,338.2493,337.2286,337.4886,18077.0
2022-09-16 12:20:00,350.44,351.15,349.77,350.87,26934.0,337.4501,338.1337,336.8049,337.8641,26934.0
2022-09-16 12:30:00,351.0,351.13,350.02,350.25,25786.0,337.9893,338.1145,337.0456,337.2671,25786.0
2022-09-16 12:40:00,350.25,351.26,350.25,351.25,4480.0,337.2671,338.2397,337.2671,338.23,4480.0
2022-09-16 12:50:00,351.4,351.55,351.03,351.22,11311.0,338.3745,338.5189,338.0182,338.2011,11311.0
2022-09-16 13:00:00,351.28,351.44,350.99,351.44,15498.0,338.2589,338.413,337.9797,338.413,15498.0
2022-09-16 13:10:00,351.43,351.64,351.26,351.5,6333.0,338.4034,338.6056,338.2397,338.4708,6333.0
2022-09-16 13:20:00,351.52,352.0,351.47,351.78,21647.0,338.49,338.9522,338.4419,338.7404,21647.0
2022-09-16 13:30:00,351.81,352.31,351.16,352.0,18055.0,338.7693,339.2507,338.1434,338.9522,18055.0
2022-09-16 13:40:00,351.89,351.95,351.33,351.33,13926.0,338.8463,338.9041,338.3071,338.3071,13926.0
2022-09-16 13:50:00,351.24,351.43,350.67,351.35,17661.0,338.2204,338.4034,337.6715,338.3263,17661.0
2022-09-16 14:00:00,351.45,351.93,351.35,351.68,7691.0,338.4226,338.8848,338.3263,338.6441,7691.0
2022-09-16 14:10:00,351.54,351.66,351.12,351.19,9028.0,338.5093,338.6248,338.1048,338.1723,9028.0
2022-09-16 14:20:00,351.23,353.24,351.22,352.77,8753.0,338.2108,340.1463,338.2011,339.6937,8753.0
2022-09-16 14:30:00,352.62,352.69,352.0,352.48,9347.0,339.5492,339.6167,338.9522,339.4144,9347.0
2022-09-16 14:40:00,352.48,352.55,351.79,352.36,17206.0,339.4144,339.4818,338.75,339.2989,17206.0
2022-09-16 14:50:00,352.26,352.88,351.97,352.57,11183.0,339.2026,339.7996,338.9233,339.5011,11183.0
2022-09-16 15:00:00,352.79,354.0,352.67,353.8,12554.0,339.7129,340.8781,339.5974,340.6855,12554.0
2022-09-16 15:10:00,353.79,353.79,352.3,352.57,11972.0,340.6759,340.6759,339.2411,339.5011,11972.0
2022-09-16 15:20:00,352.72,353.54,352.38,352.72,21040.0,339.6455,340.4351,339.3181,339.6455,21040.0
2022-09-16 15:30:00,352.51,354.41,351.95,354.16,39500.0,339.4433,341.2729,338.9041,341.0322,39500.0
2022-09-16 15:40:00,354.33,354.72,353.78,354.46,24445.0,341.1959,341.5714,340.6662,341.321,24445.0
2022-09-16 15:50:00,354.45,355.4,353.3,354.51,168488.0,341.3114,342.2262,340.204,341.3692,168488.0
2022-09-19 09:30:00,350.28,355.45,349.54,354.96,41402.0,337.296,342.2743,336.5834,341.8025,41402.0
2022-09-19 09:40:00,355.51,358.85,355.51,357.52,18554.0,342.3321,345.5483,342.3321,344.2676,18554.0
2022-09-19 09:50:00,358.32,359.41,357.99,358.22,16932.0,345.038,346.0876,344.7202,344.9417,16932.0
2022-09-19 10:00:00,357.91,358.68,357.02,358.67,11462.0,344.6432,345.3846,343.7862,345.375,11462.0
2022-09-19 10:10:00,358.96,360.2,358.58,358.88,13794.0,345.6542,346.8483,345.2883,345.5772,13794.0
2022-09-19 10:20:00,359.05,360.9,358.34,360.9,12275.0,345.7409,347.5223,345.0572,347.5223,12275.0
2022-09-19 10:30:00,360.67,360.67,359.18,359.57,8790.0,347.3009,347.3009,345.8661,346.2416,8790.0
2022-09-19 10:40:00,359.87,361.31,359.87,360.4,4771.0,346.5305,347.9171,346.5305,347.0409,4771.0
2022-09-19 10:50:00,360.56,360.62,359.56,360.48,6711.0,347.1949,347.2527,346.232,347.1179,6711.0
2022-09-19 11:00:00,360.67,361.44,360.1,360.1,5105.0,347.3009,348.0423,346.752,346.752,5105.0
2022-09-19 11:10:00,360.42,361.16,360.0,360.02,11031.0,347.0601,347.7727,346.6557,346.6749,11031.0
2022-09-19 11:20:00,359.98,360.1,359.33,359.34,6109.0,346.6364,346.752,346.0105,346.0202,6109.0
2022-09-19 11:30:00,359.34,359.56,358.48,358.78,6818.0,346.0202,346.232,345.192,345.4809,6818.0
2022-09-19 11:40:00,358.66,359.23,358.66,359.2,4667.0,345.3654,345.9142,345.3654,345.8853,4667.0
2022-09-19 11:50:00,359.48,359.9,358.92,358.93,5276.0,346.155,346.5594,345.6157,345.6254,5276.0
2022-09-19 12:00:00,359.13,359.56,358.26,359.19,7743.0,345.8179,346.232,344.9802,345.8757,7743.0
2022-09-19 12:10:00,359.4,359.68,358.75,359.51,5279.0,346.0779,346.3476,345.452,346.1839,5279.0
2022-09-19 12:20:00,359.6,359.92,358.77,359.19,2969.0,346.2705,346.5787,345.4713,345.8757,2969.0
2022-09-19 12:30:00,359.14,359.96,359.14,359.75,5998.0,345.8276,346.6172,345.8276,346.415,5998.0
2022-09-19 12:40:00,359.31,359.57,358.38,358.38,12188.0,345.9913,346.2416,345.0957,345.0957,12188.0
2022-09-19 12:50:00,358.38,359.26,358.28,358.81,10819.0,345.0957,345.9431,344.9994,345.5098,10819.0
2022-09-19 13:00:00,358.77,358.94,358.43,358.66,25585.0,345.4713,345.635,345.1439,345.3654,25585.0
2022-09-19 13:10:00,358.58,358.68,357.85,358.15,18321.0,345.2883,345.3846,344.5854,344.8743,18321.0
2022-09-19 13:20:00,358.35,359.06,358.01,359.06,11409.0,345.0669,345.7505,344.7395,345.7505,11409.0
2022-09-19 13:30:00,359.05,359.05,357.81,358.03,8153.0,345.7409,345.7409,344.5469,344.7587,8153.0
2022-09-19 13:40:00,358.11,358.38,357.69,357.69,14910.0,344.8357,345.0957,344.4313,344.4313,14910.0
2022-09-19 13:50:00,357.55,357.65,356.88,357.43,33734.0,344.2965,344.3928,343.6513,344.181,33734.0
2022-09-19 14:00:00,357.49,357.67,356.9,357.33,13315.0,344.2387,344.4121,343.6706,344.0847,13315.0
2022-09-19 14:10:00,357.33,358.0,356.99,357.56,18441.0,344.0847,344.7298,343.7573,344.3061,18441.0
2022-09-19 14:20:00,357.72,358.18,357.62,358.18,4624.0,344.4602,344.9032,344.3639,344.9032,4624.0
2022-09-19 14:30:00,358.46,359.15,358.46,359.05,3967.0,345.1728,345.8372,345.1728,345.7409,3967.0
2022-09-19 14:40:00,359.06,359.06,358.64,358.7,4583.0,345.7505,345.7505,345.3461,345.4039,4583.0
2022-09-19 14:50:00,358.86,359.28,358.75,359.28,6633.0,345.5579,345.9624,345.452,345.9624,6633.0
2022-09-19 15:00:00,359.27,359.91,359.26,359.73,9912.0,345.9527,346.569,345.9431,346.3957,9912.0
2022-09-19 15:10:00,359.63,360.73,359.63,360.06,11847.0,346.2994,347.3586,346.2994,346.7135,11847.0
2022-09-19 15:20:00,360.14,361.58,359.92,361.44,9620.0,346.7905,348.1771,346.5787,348.0423,9620.0
2022-09-19 15:30:00,361.58,362.73,361.58,362.56,11981.0,348.1771,349.2845,348.1771,349.1208,11981.0
2022-09-19 15:40:00,362.54,363.2,362.05,362.45,19916.0,349.1015,349.7371,348.6297,349.0149,19916.0
2022-09-19 15:50:00,362.72,363.14,362.07,362.68,49483.0,349.2749,349.6793,348.649,349.2363,49483.0
2022-09-20 09:30:00,359.88,360.46,356.9,357.02,36481.0,346.5401,347.0986,343.6706,343.7862,36481.0
2022-09-20 09:40:00,357.0,357.57,356.01,356.6,20731.0,343.7669,344.3158,342.8136,343.3817,20731.0
2022-09-20 09:50:00,356.52,356.53,355.28,355.55,23517.0,343.3047,343.3143,342.1106,342.3706,23517.0
2022-09-20 10:00:00,355.46,356.32,354.0,356.14,18504.0,342.284,343.1121,340.8781,342.9388,18504.0
2022-09-20 10:10:00,356.48,356.48,354.37,354.54,9564.0,343.2662,343.2662,341.2344,341.3981,9564.0
2022-09-20 10:20:00,354.57,355.37,354.5,355.12,15571.0,341.427,342.1973,341.3596,341.9566,15571.0
2022-09-20 10:30:00,355.18,355.18,353.2,353.55,10791.0,342.0144,342.0144,340.1077,340.4448,10791.0
2022-09-20 10:40:00,353.54,354.93,353.47,354.25,17995.0,340.4351,341.7736,340.3677,341.1188,17995.0
2022-09-20 10:50:00,354.98,356.08,354.92,355.44,15707.0,341.8218,342.881,341.764,342.2647,15707.0
2022-09-20 11:00:00,355.4,356.76,355.29,356.75,17063.0,342.2262,343.5358,342.1203,343.5262,17063.0
2022-09-20 11:10:00,356.63,356.92,356.2,356.55,12554.0,343.4106,343.6899,342.9965,343.3336,12554.0
2022-09-20 11:20:00,356.17,356.44,355.25,356.11,12272.0,342.9677,343.2276,342.0818,342.9099,12272.0
2022-09-20 11:30:00,355.95,356.52,355.75,355.99,6960.0,342.7558,343.3047,342.5632,342.7943,6960.0
2022-09-20 11:40:00,356.14,356.24,355.72,356.01,5545.0,342.9388,343.0351,342.5343,342.8136,5545.0
2022-09-20 11:50:00,355.66,356.6,355.61,355.96,19103.0,342.4766,343.3817,342.4284,342.7654,19103.0
2022-09-20 12:00:00,356.02,356.59,355.75,356.55,15613.0,342.8232,343.3721,342.5632,343.3336,15613.0
2022-09-20 12:10:00,356.58,356.58,355.57,355.58,10780.0,343.3625,343.3625,342.3899,342.3995,10780.0
2022-09-20 12:20:00,355.7,355.95,355.02,355.25,6425.0,342.5151,342.7558,341.8603,342.0818,6425.0
2022-09-20 12:30:00,355.22,355.33,354.93,355.17,4972.0,342.0529,342.1588,341.7736,342.0047,4972.0
2022-09-20 12:40:00,355.16,355.3,354.78,354.89,3171.0,341.9951,342.1299,341.6292,341.7351,3171.0
2022-09-20 12:50:00,354.71,355.84,354.71,355.74,7523.0,341.5618,342.6499,341.5618,342.5536,7523.0
2022-09-20 13:00:00,355.7,355.96,354.92,355.18,4528.0,342.5151,342.7654,341.764,342.0144,4528.0
2022-09-20 13:10:00,355.13,355.26,354.73,355.26,2916.0,341.9662,342.0914,341.581,342.0914,2916.0
2022-09-20 13:20:00,355.2,355.82,355.18,355.31,9253.0,342.0336,342.6306,342.0144,342.1395,9253.0
2022-09-20 13:30:00,355.31,355.46,354.5,355.31,23284.0,342.1395,342.284,341.3596,342.1395,23284.0
2022-09-20 13:40:00,355.2,355.71,354.97,354.97,15941.0,342.0336,342.5247,341.8121,341.8121,15941.0
2022-09-20 13:50:00,355.02,355.02,354.29,354.39,10179.0,341.8603,341.8603,341.1573,341.2536,10179.0
2022-09-20 14:00:00,354.76,355.17,354.04,354.05,22185.0,341.6099,342.0047,340.9166,340.9262,22185.0
2022-09-20 14:10:00,354.05,354.2,353.39,353.47,20444.0,340.9262,341.0707,340.2907,340.3677,20444.0
2022-09-20 14:20:00,353.48,354.46,353.34,354.18,37321.0,340.3774,341.321,340.2426,341.0514,37321.0
2022-09-20 14:30:00,354.18,354.23,353.51,353.79,9717.0,341.0514,341.0996,340.4063,340.6759,9717.0
2022-09-20 14:40:00,353.81,354.53,352.87,353.87,40562.0,340.6951,341.3884,339.79,340.7529,40562.0
2022-09-20 14:50:00,353.76,354.4,353.63,353.65,17922.0,340.647,341.2633,340.5218,340.5411,17922.0
2022-09-20 15:00:00,353.74,354.16,352.53,352.75,33405.0,340.6277,341.0322,339.4626,339.6744,33405.0
2022-09-20 15:10:00,352.88,354.23,352.75,354.23,40129.0,339.7996,341.0996,339.6744,341.0996,40129.0
2022-09-20 15:20:00,354.33,355.62,354.18,355.24,42383.0,341.1959,342.438,341.0514,342.0721,42383.0
2022-09-20 15:30:00,355.24,356.8,354.87,356.72,34803.0,342.0721,343.5743,341.7158,343.4973,34803.0
2022-09-20 15:40:00,356.79,357.62,356.39,357.16,41133.0,343.5647,344.3639,343.1795,343.921,41133.0
2022-09-20 15:50:00,357.18,357.28,355.43,355.82,94883.0,343.9402,344.0365,342.2551,342.6306,94883.0
2022-09-21 09:30:00,360.3,360.68,358.83,359.57,37611.0,346.9446,347.3105,345.5291,346.2416,37611.0
2022-09-21 09:40:00,359.91,361.09,359.21,361.08,19853.0,346.569,347.7053,345.895,347.6957,19853.0
2022-09-21 09:50:00,360.74,361.0,357.92,358.22,14094.0,347.3683,347.6186,344.6528,344.9417,14094.0
2022-09-21 10:00:00,358.35,360.03,357.91,360.03,14338.0,345.0669,346.6846,344.6432,346.6846,14338.0
2022-09-21 10:10:00,360.22,360.22,359.62,359.78,7721.0,346.8675,346.8675,346.2898,346.4438,7721.0
2022-09-21 10:20:00,359.9,360.73,359.62,360.72,8074.0,346.5594,347.3586,346.2898,347.349,8074.0
2022-09-21 10:30:00,360.62,360.62,359.39,359.65,11738.0,347.2527,347.2527,346.0683,346.3187,11738.0
2022-09-21 10:40:00,359.62,359.83,358.54,358.95,15518.0,346.2898,346.492,345.2498,345.6446,15518.0
2022-09-21 10:50:00,358.94,359.04,358.16,358.62,6226.0,345.635,345.7313,344.8839,345.3268,6226.0
2022-09-21 11:00:00,358.51,359.01,358.11,358.33,5759.0,345.2209,345.7024,344.8357,345.0476,5759.0
2022-09-21 11:10:00,358.3,358.64,358.09,358.18,8190.0,345.0187,345.3461,344.8165,344.9032,8190.0
2022-09-21 11:20:00,358.35,358.75,358.17,358.75,6760.0,345.0669,345.452,344.8935,345.452,6760.0
2022-09-21 11:30:00,358.75,358.81,358.0,358.02,4840.0,345.452,345.5098,344.7298,344.7491,4840.0
2022-09-21 11:40:00,358.08,358.41,357.73,357.8,6969.0,344.8069,345.1246,344.4698,344.5372,6969.0
2022-09-21 11:50:00,357.54,357.86,357.44,357.52,3826.0,344.2869,344.595,344.1906,344.2676,3826.0
2022-09-21 12:00:00,357.9,358.05,357.48,357.48,6867.0,344.6335,344.778,344.2291,344.2291,6867.0
2022-09-21 12:10:00,357.47,357.86,357.4,357.6,7960.0,344.2195,344.595,344.1521,344.3447,7960.0
2022-09-21 12:20:00,357.61,357.66,357.14,357.33,7383.0,344.3543,344.4024,343.9017,344.0847,7383.0
2022-09-21 12:30:00,357.34,357.9,357.32,357.42,6415.0,344.0943,344.6335,344.075,344.1713,6415.0
2022-09-21 12:40:00,357.44,357.44,356.97,357.18,7898.0,344.1906,344.1906,343.738,343.9402,7898.0
2022-09-21 12:50:00,357.18,357.42,357.05,357.31,7950.0,343.9402,344.1713,343.815,344.0654,7950.0
2022-09-21 13:00:00,357.29,357.62,357.21,357.5,7091.0,344.0461,344.3639,343.9691,344.2484,7091.0
2022-09-21 13:10:00,357.58,357.93,357.3,357.5,6801.0,344.3254,344.6624,344.0558,344.2484,6801.0
2022-09-21 13:20:00,357.62,357.64,357.26,357.47,6203.0,344.3639,344.3832,344.0173,344.2195,6203.0
2022-09-21 13:30:00,357.6,357.86,357.55,357.84,4519.0,344.3447,344.595,344.2965,344.5758,4519.0
2022-09-21 13:40:00,357.84,358.16,357.46,357.64,6770.0,344.5758,344.8839,344.2098,344.3832,6770.0
2022-09-21 13:50:00,357.48,358.25,357.38,358.25,3793.0,344.2291,344.9706,344.1328,344.9706,3793.0
2022-09-21 14:00:00,357.66,357.66,352.93,355.31,29197.0,344.4024,344.4024,339.8478,342.1395,29197.0
2022-09-21 14:10:00,355.31,355.31,352.13,352.62,14106.0,342.1395,342.1395,339.0774,339.5492,14106.0
2022-09-21 14:20:00,352.59,354.16,352.15,353.19,17924.0,339.5204,341.0322,339.0967,340.0981,17924.0
2022-09-21 14:30:00,352.91,356.98,352.49,356.06,16454.0,339.8285,343.7476,339.4241,342.8617,16454.0
2022-09-21 14:40:00,355.65,359.38,355.07,356.77,19892.0,342.4669,346.0587,341.9084,343.5454,19892.0
2022-09-21 14:50:00,356.47,358.01,356.06,357.14,26830.0,343.2565,344.7395,342.8617,343.9017,26830.0
2022-09-21 15:00:00,357.3,357.81,355.81,355.85,12385.0,344.0558,344.5469,342.621,342.6595,12385.0
2022-09-21 15:10:00,355.48,356.79,353.0,355.0,15573.0,342.3032,343.5647,339.9152,341.841,15573.0
2022-09-21 15:20:00,354.81,355.13,352.57,352.66,13639.0,341.6581,341.9662,339.5011,339.5878,13639.0
2022-09-21 15:30:00,352.34,353.17,350.71,351.06,21073.0,339.2796,340.0789,337.71,338.0471,21073.0
2022-09-21 15:40:00,350.86,351.56,349.9,350.25,33489.0,337.8545,338.5285,336.9301,337.2671,33489.0
2022-09-21 15:50:00,350.5,351.37,349.82,349.82,69138.0,337.5078,338.3456,336.853,336.853,69138.0
2022-09-22 09:30:00,352.51,354.05,350.62,351.84,43041.0,339.4433,340.9262,337.6234,338.7982,43041.0
2022-09-22 09:40:00,351.14,351.74,349.81,349.96,19770.0,338.1241,338.7019,336.8434,336.9878,19770.0
2022-09-22 09:50:00,350.04,350.17,348.0,348.93,17169.0,337.0649,337.1901,335.1005,335.996,17169.0
2022-09-22 10:00:00,348.72,348.95,347.53,348.67,17625.0,335.7938,336.0153,334.6479,335.7457,17625.0
2022-09-22 10:10:00,348.67,350.72,348.16,348.69,15886.0,335.7457,337.7197,335.2546,335.7649,15886.0
2022-09-22 10:20:00,348.59,349.86,348.04,349.55,11694.0,335.6686,336.8916,335.139,336.593,11694.0
2022-09-22 10:30:00,349.88,350.28,348.59,349.46,9310.0,336.9108,337.296,335.6686,336.5064,9310.0
2022-09-22 10:40:00,349.46,350.19,348.94,349.66,9813.0,336.5064,337.2093,336.0057,336.699,9813.0
2022-09-22 10:50:00,349.53,349.53,347.98,348.13,10902.0,336.5738,336.5738,335.0812,335.2257,10902.0
2022-09-22 11:00:00,348.08,349.22,347.73,349.22,12246.0,335.1775,336.2753,334.8405,336.2753,12246.0
2022-09-22 11:10:00,349.49,349.49,348.21,348.31,6483.0,336.5353,336.5353,335.3027,335.399,6483.0
2022-09-22 11:20:00,348.31,349.29,347.78,349.07,8406.0,335.399,336.3427,334.8887,336.1308,8406.0
2022-09-22 11:30:00,348.99,349.61,348.35,348.38,9954.0,336.0538,336.6508,335.4375,335.4664,9954.0
2022-09-22 11:40:00,348.31,348.78,347.79,348.33,10380.0,335.399,335.8516,334.8983,335.4183,10380.0
2022-09-22 11:50:00,348.33,348.83,347.27,347.38,11007.0,335.4183,335.8997,334.3976,334.5035,11007.0
2022-09-22 12:00:00,347.8,348.5,347.64,348.23,7093.0,334.9079,335.582,334.7538,335.322,7093.0
2022-09-22 12:10:00,348.07,348.16,347.35,347.8,12312.0,335.1679,335.2546,334.4746,334.9079,12312.0
2022-09-22 12:20:00,347.7,348.86,347.51,348.41,12419.0,334.8116,335.9286,334.6287,335.4953,12419.0
2022-09-22 12:30:00,348.0,348.57,347.75,347.99,8125.0,335.1005,335.6494,334.8598,335.0909,8125.0
2022-09-22 12:40:00,347.96,348.58,347.83,348.3,7501.0,335.062,335.659,334.9368,335.3894,7501.0
2022-09-22 12:50:00,348.31,349.09,348.31,348.78,6488.0,335.399,336.1501,335.399,335.8516,6488.0
2022-09-22 13:00:00,348.67,348.89,348.48,348.48,2668.0,335.7457,335.9575,335.5627,335.5627,2668.0
2022-09-22 13:10:00,348.69,348.7,348.04,348.3,5853.0,335.7649,335.7746,335.139,335.3894,5853.0
2022-09-22 13:20:00,348.2,348.44,347.77,348.42,6069.0,335.2931,335.5242,334.879,335.5049,6069.0
2022-09-22 13:30:00,348.5,349.0,347.98,349.0,9237.0,335.582,336.0634,335.0812,336.0634,9237.0
2022-09-22 13:40:00,349.12,349.9,348.76,349.87,13185.0,336.179,336.9301,335.8323,336.9012,13185.0
2022-09-22 13:50:00,350.0,350.32,349.73,349.78,7710.0,337.0264,337.3345,336.7664,336.8145,7710.0
2022-09-22 14:00:00,349.56,349.69,348.0,348.13,12657.0,336.6027,336.7279,335.1005,335.2257,12657.0
2022-09-22 14:10:00,348.11,348.48,347.71,347.72,6812.0,335.2064,335.5627,334.8212,334.8309,6812.0
2022-09-22 14:20:00,347.81,347.86,347.33,347.61,8000.0,334.9175,334.9657,334.4553,334.725,8000.0
2022-09-22 14:30:00,347.57,348.57,347.57,348.52,4690.0,334.6864,335.6494,334.6864,335.6012,4690.0
2022-09-22 14:40:00,348.78,348.82,347.99,348.11,4867.0,335.8516,335.8901,335.0909,335.2064,4867.0
2022-09-22 14:50:00,348.43,349.62,348.35,349.29,5896.0,335.5146,336.6604,335.4375,336.3427,5896.0
2022-09-22 15:00:00,349.35,349.96,349.31,349.46,7402.0,336.4005,336.9878,336.3619,336.5064,7402.0
2022-09-22 15:10:00,349.68,350.64,349.51,349.7,9050.0,336.7182,337.6426,336.5545,336.7375,9050.0
2022-09-22 15:20:00,349.43,349.52,348.22,348.54,16520.0,336.4775,336.5642,335.3123,335.6205,16520.0
2022-09-22 15:30:00,348.78,349.69,348.77,348.99,15873.0,335.8516,336.7279,335.842,336.0538,15873.0
2022-09-22 15:40:00,348.77,349.39,348.49,349.01,55667.0,335.842,336.439,335.5723,336.0731,55667.0
2022-09-22 15:50:00,348.91,349.2,345.93,346.21,88894.0,335.9768,336.256,333.1072,333.3769,88894.0
2022-09-23 09:30:00,341.49,343.1,337.9,339.33,68098.0,328.8318,330.3821,325.3749,326.7519,68098.0
2022-09-23 09:40:00,339.02,340.21,337.38,339.13,25994.0,326.4534,327.5993,324.8742,326.5593,25994.0
2022-09-23 09:50:00,338.83,339.04,337.14,337.7,23564.0,326.2704,326.4726,324.6431,325.1823,23564.0
2022-09-23 10:00:00,337.93,339.08,337.27,338.65,28862.0,325.4038,326.5111,324.7682,326.0971,28862.0
2022-09-23 10:10:00,338.65,339.35,336.83,337.06,16796.0,326.0971,326.7711,324.3445,324.566,16796.0
2022-09-23 10:20:00,336.87,337.45,334.78,336.84,52004.0,324.3831,324.9416,322.3705,324.3542,52004.0
2022-09-23 10:30:00,337.48,337.88,335.58,336.12,18509.0,324.9704,325.3556,323.1409,323.6609,18509.0
2022-09-23 10:40:00,336.34,336.44,334.86,334.86,16427.0,323.8727,323.969,322.4476,322.4476,16427.0
2022-09-23 10:50:00,335.07,335.07,333.33,333.82,31401.0,322.6498,322.6498,320.9743,321.4461,31401.0
2022-09-23 11:00:00,333.69,334.6,333.27,334.12,22504.0,321.3209,322.1972,320.9165,321.735,22504.0
2022-09-23 11:10:00,334.56,334.99,334.0,334.85,19686.0,322.1587,322.5727,321.6194,322.4379,19686.0
2022-09-23 11:20:00,334.96,335.58,334.3,334.72,14959.0,322.5439,323.1409,321.9083,322.3128,14959.0
2022-09-23 11:30:00,335.05,335.24,333.96,334.33,15908.0,322.6305,322.8135,321.5809,321.9372,15908.0
2022-09-23 11:40:00,334.13,334.15,332.35,333.15,33643.0,321.7446,321.7639,320.0306,320.801,33643.0
2022-09-23 11:50:00,333.3,333.81,333.05,333.69,17777.0,320.9454,321.4365,320.7047,321.3209,17777.0
2022-09-23 12:00:00,333.6,333.95,332.04,332.5,43888.0,321.2343,321.5713,319.7321,320.175,43888.0
2022-09-23 12:10:00,332.52,333.0,332.04,332.97,8126.0,320.1943,320.6565,319.7321,320.6276,8126.0
2022-09-23 12:20:00,332.8,333.2,330.65,331.18,25339.0,320.4639,320.8491,318.3936,318.904,25339.0
2022-09-23 12:30:00,331.2,331.82,330.97,331.48,16176.0,318.9232,319.5203,318.7018,319.1929,16176.0
2022-09-23 12:40:00,331.44,331.72,331.11,331.61,16248.0,319.1543,319.424,318.8366,319.318,16248.0
2022-09-23 12:50:00,331.68,333.35,331.57,333.2,19123.0,319.3854,320.9935,319.2795,320.8491,19123.0
2022-09-23 13:00:00,333.2,333.53,332.96,333.09,14353.0,320.8491,321.1669,320.618,320.7432,14353.0
2022-09-23 13:10:00,333.1,333.15,332.5,333.15,11634.0,320.7528,320.801,320.175,320.801,11634.0
2022-09-23 13:20:00,333.21,333.24,332.28,332.35,11757.0,320.8587,320.8876,319.9632,320.0306,11757.0
2022-09-23 13:30:00,332.34,332.8,332.13,332.2,22262.0,320.021,320.4639,319.8188,319.8862,22262.0
2022-09-23 13:40:00,332.24,332.31,331.4,331.4,11221.0,319.9247,319.9921,319.1158,319.1158,11221.0
2022-09-23 13:50:00,331.4,331.93,331.19,331.19,15026.0,319.1158,319.6262,318.9136,318.9136,15026.0
2022-09-23 14:00:00,331.05,331.67,330.4,330.83,12518.0,318.7788,319.3758,318.1529,318.5669,12518.0
2022-09-23 14:10:00,330.72,330.94,329.48,329.62,8983.0,318.461,318.6729,317.267,317.4018,8983.0
2022-09-23 14:20:00,329.72,330.78,329.72,330.49,16484.0,317.4981,318.5188,317.4981,318.2396,16484.0
2022-09-23 14:30:00,330.49,330.5,329.7,329.88,20424.0,318.2396,318.2492,317.4788,317.6522,20424.0
2022-09-23 14:40:00,329.72,330.1,329.4,329.74,18705.0,317.4981,317.864,317.19,317.5174,18705.0
2022-09-23 14:50:00,329.79,330.01,328.66,328.85,10539.0,317.5655,317.7773,316.4774,316.6603,10539.0
2022-09-23 15:00:00,329.06,331.15,328.8,330.91,19413.0,316.8626,318.8751,316.6122,318.644,19413.0
2022-09-23 15:10:00,330.91,331.71,330.26,331.23,20421.0,318.644,319.4143,318.0181,318.9521,20421.0
2022-09-23 15:20:00,331.09,331.45,330.36,330.85,15503.0,318.8173,319.164,318.1144,318.5862,15503.0
2022-09-23 15:30:00,331.04,331.64,330.5,331.63,18612.0,318.7692,319.3469,318.2492,319.3373,18612.0
2022-09-23 15:40:00,331.56,333.02,331.34,332.52,41057.0,319.2699,320.6758,319.058,320.1943,41057.0
2022-09-23 15:50:00,332.61,334.46,331.81,334.44,105409.0,320.281,322.0624,319.5106,322.0431,105409.0
2022-09-26 09:30:00,331.05,336.63,330.76,336.33,49640.0,318.7788,324.152,318.4995,323.8631,49640.0
2022-09-26 09:40:00,336.47,336.62,333.18,334.26,17896.0,323.9979,324.1423,320.8298,321.8698,17896.0
2022-09-26 09:50:00,334.83,335.51,334.05,334.77,8884.0,322.4187,323.0735,321.6676,322.3609,8884.0
2022-09-26 10:00:00,334.99,335.44,333.83,334.49,10687.0,322.5727,323.0061,321.4557,322.0913,10687.0
2022-09-26 10:10:00,334.33,336.97,333.66,336.63,10274.0,321.9372,324.4794,321.292,324.152,10274.0
2022-09-26 10:20:00,336.64,337.77,336.63,337.53,8037.0,324.1616,325.2497,324.152,325.0186,8037.0
2022-09-26 10:30:00,337.58,337.99,336.35,337.83,8804.0,325.0667,325.4615,323.8823,325.3075,8804.0
2022-09-26 10:40:00,338.15,338.83,337.02,337.58,14636.0,325.6156,326.2704,324.5275,325.0667,14636.0
2022-09-26 10:50:00,337.37,337.82,336.72,337.57,10342.0,324.8645,325.2978,324.2386,325.0571,10342.0
2022-09-26 11:00:00,337.69,337.69,335.1,335.23,25704.0,325.1727,325.1727,322.6787,322.8039,25704.0
2022-09-26 11:10:00,335.23,335.98,335.05,335.22,8530.0,322.8039,323.5261,322.6305,322.7942,8530.0
2022-09-26 11:20:00,335.03,335.49,333.99,334.89,14920.0,322.6113,323.0542,321.6098,322.4765,14920.0
2022-09-26 11:30:00,335.02,335.21,334.44,334.86,10341.0,322.6016,322.7846,322.0431,322.4476,10341.0
2022-09-26 11:40:00,335.07,336.22,334.45,335.06,16443.0,322.6498,323.7572,322.0528,322.6402,16443.0
2022-09-26 11:50:00,335.03,335.93,334.61,335.83,10568.0,322.6113,323.4779,322.2068,323.3816,10568.0
2022-09-26 12:00:00,335.85,335.95,335.19,335.76,7626.0,323.4009,323.4972,322.7653,323.3142,7626.0
2022-09-26 12:10:00,335.74,335.86,335.15,335.41,8747.0,323.2949,323.4105,322.7268,322.9772,8747.0
2022-09-26 12:20:00,335.29,335.33,334.05,334.06,7312.0,322.8616,322.9001,321.6676,321.6772,7312.0
2022-09-26 12:30:00,334.09,334.09,333.1,333.51,10592.0,321.7061,321.7061,320.7528,321.1476,10592.0
2022-09-26 12:40:00,333.4,334.51,333.27,334.23,7353.0,321.0417,322.1105,320.9165,321.8409,7353.0
2022-09-26 12:50:00,334.33,334.68,334.16,334.47,7708.0,321.9372,322.2742,321.7735,322.072,7708.0
2022-09-26 13:00:00,334.44,334.44,333.25,333.6,9448.0,322.0431,322.0431,320.8972,321.2343,9448.0
2022-09-26 13:10:00,333.49,333.65,332.6,332.92,11548.0,321.1283,321.2824,320.2713,320.5795,11548.0
2022-09-26 13:20:00,332.91,332.99,331.91,332.52,4736.0,320.5698,320.6469,319.6069,320.1943,4736.0
2022-09-26 13:30:00,332.73,333.93,332.73,333.2,9757.0,320.3965,321.552,320.3965,320.8491,9757.0
2022-09-26 13:40:00,333.08,333.29,332.52,332.92,10059.0,320.7335,320.9358,320.1943,320.5795,10059.0
2022-09-26 13:50:00,332.93,333.62,332.0,332.14,10698.0,320.5891,321.2535,319.6936,319.8284,10698.0
2022-09-26 14:00:00,332.34,333.4,332.17,333.19,8626.0,320.021,321.0417,319.8573,320.8395,8626.0
2022-09-26 14:10:00,333.15,333.4,332.92,332.99,5629.0,320.801,321.0417,320.5795,320.6469,5629.0
2022-09-26 14:20:00,333.0,333.3,332.35,332.4,5644.0,320.6565,320.9454,320.0306,320.0788,5644.0
2022-09-26 14:30:00,332.22,332.67,332.07,332.53,6454.0,319.9054,320.3387,319.761,320.2039,6454.0
2022-09-26 14:40:00,332.66,333.9,332.17,333.76,8982.0,320.3291,321.5232,319.8573,321.3883,8982.0
2022-09-26 14:50:00,333.7,333.74,333.16,333.35,30323.0,321.3306,321.3691,320.8106,320.9935,30323.0
2022-09-26 15:00:00,333.5,334.11,333.47,333.61,8220.0,321.138,321.7254,321.1091,321.2439,8220.0
2022-09-26 15:10:00,333.9,333.9,332.53,333.34,14663.0,321.5232,321.5232,320.2039,320.9839,14663.0
2022-09-26 15:20:00,333.19,333.45,332.68,333.35,8922.0,320.8395,321.0898,320.3484,320.9935,8922.0
2022-09-26 15:30:00,333.33,333.99,332.83,333.37,27825.0,320.9743,321.6098,320.4928,321.0128,27825.0
2022-09-26 15:40:00,333.21,333.9,332.72,333.26,25548.0,320.8587,321.5232,320.3869,320.9069,25548.0
2022-09-26 15:50:00,333.24,334.54,332.13,332.48,61798.0,320.8876,322.1394,319.8188,320.1558,61798.0
2022-09-27 09:30:00,335.9,339.7,335.5,339.7,50173.0,323.449,327.1082,323.0638,327.1082,50173.0
2022-09-27 09:40:00,339.77,340.25,336.67,336.67,18864.0,327.1756,327.6378,324.1905,324.1905,18864.0
2022-09-27 09:50:00,336.73,338.58,336.3,338.47,16720.0,324.2483,326.0297,323.8342,325.9238,16720.0
2022-09-27 10:00:00,338.88,338.88,335.64,336.09,14992.0,326.3186,326.3186,323.1987,323.632,14992.0
2022-09-27 10:10:00,336.25,338.66,336.25,338.36,20230.0,323.786,326.1067,323.786,325.8178,20230.0
2022-09-27 10:20:00,338.27,339.74,338.26,338.57,16264.0,325.7312,327.1467,325.7215,326.02,16264.0
2022-09-27 10:30:00,338.69,340.79,338.54,340.36,33109.0,326.1356,328.1578,325.9912,327.7437,33109.0
2022-09-27 10:40:00,340.24,341.33,339.85,341.24,29319.0,327.6281,328.6777,327.2526,328.5911,29319.0
2022-09-27 10:50:00,341.25,341.69,340.62,341.07,27684.0,328.6007,329.0244,327.9941,328.4274,27684.0
2022-09-27 11:00:00,341.1,341.26,339.22,340.18,10303.0,328.4563,328.6103,326.646,327.5704,10303.0
2022-09-27 11:10:00,340.39,340.71,338.89,339.32,18102.0,327.7726,328.0807,326.3282,326.7422,18102.0
2022-09-27 11:20:00,339.3,339.32,336.79,337.35,12355.0,326.723,326.7422,324.306,324.8453,12355.0
2022-09-27 11:30:00,337.09,338.0,336.83,337.58,29351.0,324.5949,325.4712,324.3445,325.0667,29351.0
2022-09-27 11:40:00,337.52,337.63,336.47,336.6,12289.0,325.009,325.1149,323.9979,324.1231,12289.0
2022-09-27 11:50:00,336.62,336.85,335.76,336.27,7727.0,324.1423,324.3638,323.3142,323.8053,7727.0
2022-09-27 12:00:00,336.17,336.28,335.21,335.29,10906.0,323.709,323.8149,322.7846,322.8616,10906.0
2022-09-27 12:10:00,335.21,335.64,334.56,334.58,15172.0,322.7846,323.1987,322.1587,322.1779,15172.0
2022-09-27 12:20:00,334.27,335.01,334.27,334.45,6778.0,321.8794,322.592,321.8794,322.0528,6778.0
2022-09-27 12:30:00,334.54,335.02,333.8,334.24,9801.0,322.1394,322.6016,321.4269,321.8505,9801.0
2022-09-27 12:40:00,333.88,334.19,333.63,333.76,6725.0,321.5039,321.8024,321.2632,321.3883,6725.0
2022-09-27 12:50:00,333.71,334.24,332.8,333.78,13880.0,321.3402,321.8505,320.4639,321.4076,13880.0
2022-09-27 13:00:00,333.54,333.54,332.47,332.59,12634.0,321.1765,321.1765,320.1462,320.2617,12634.0
2022-09-27 13:10:00,332.43,333.38,332.34,333.2,7693.0,320.1076,321.0224,320.021,320.8491,7693.0
2022-09-27 13:20:00,333.25,333.28,332.5,332.98,6678.0,320.8972,320.9261,320.175,320.6373,6678.0
2022-09-27 13:30:00,332.97,333.35,332.93,333.25,5409.0,320.6276,320.9935,320.5891,320.8972,5409.0
2022-09-27 13:40:00,333.11,333.23,332.56,332.89,6733.0,320.7624,320.878,320.2328,320.5506,6733.0
2022-09-27 13:50:00,332.79,333.51,332.75,333.49,5638.0,320.4543,321.1476,320.4158,321.1283,5638.0
2022-09-27 14:00:00,333.56,334.61,333.56,334.46,7289.0,321.1958,322.2068,321.1958,322.0624,7289.0
2022-09-27 14:10:00,334.33,334.52,333.63,333.66,4321.0,321.9372,322.1202,321.2632,321.292,4321.0
2022-09-27 14:20:00,333.64,334.33,333.55,334.16,8461.0,321.2728,321.9372,321.1861,321.7735,8461.0
2022-09-27 14:30:00,334.05,335.39,333.62,335.39,6803.0,321.6676,322.9579,321.2535,322.9579,6803.0
2022-09-27 14:40:00,335.98,337.07,335.56,337.02,18097.0,323.5261,324.5756,323.1216,324.5275,18097.0
2022-09-27 14:50:00,336.97,337.13,336.32,336.94,12138.0,324.4794,324.6334,323.8534,324.4505,12138.0
2022-09-27 15:00:00,336.8,336.8,335.58,336.75,9759.0,324.3157,324.3157,323.1409,324.2675,9759.0
2022-09-27 15:10:00,336.78,337.24,335.94,337.24,12946.0,324.2964,324.7393,323.4875,324.7393,12946.0
2022-09-27 15:20:00,336.97,337.03,336.02,336.21,6975.0,324.4794,324.5371,323.5646,323.7475,6975.0
2022-09-27 15:30:00,336.28,336.28,335.21,335.55,13613.0,323.8149,323.8149,322.7846,323.112,13613.0
2022-09-27 15:40:00,335.53,336.61,335.39,336.06,16321.0,323.0927,324.1327,322.9579,323.6031,16321.0
2022-09-27 15:50:00,335.81,336.72,335.48,335.75,51451.0,323.3624,324.2386,323.0446,323.3046,51451.0
2022-09-28 09:30:00,338.2,339.42,337.07,338.75,55879.0,325.6638,326.8385,324.5756,326.1934,55879.0
2022-09-28 09:40:00,338.8,342.5,337.74,342.5,23944.0,326.2415,329.8044,325.2208,329.8044,23944.0
2022-09-28 09:50:00,342.53,344.2,341.73,342.88,26497.0,329.8333,331.4414,329.0629,330.1703,26497.0
2022-09-28 10:00:00,342.88,343.52,338.95,338.96,25776.0,330.1703,330.7866,326.386,326.3956,25776.0
2022-09-28 10:10:00,339.24,339.82,338.33,338.75,10608.0,326.6652,327.2237,325.7889,326.1934,10608.0
2022-09-28 10:20:00,339.14,341.8,339.0,341.8,11128.0,326.5689,329.1303,326.4341,329.1303,11128.0
2022-09-28 10:30:00,341.43,342.69,341.01,341.69,11462.0,328.774,329.9873,328.3696,329.0244,11462.0
2022-09-28 10:40:00,341.85,343.37,341.52,342.69,11175.0,329.1785,330.6421,328.8607,329.9873,11175.0
2022-09-28 10:50:00,342.72,343.72,342.15,343.59,12348.0,330.0162,330.9791,329.4673,330.854,12348.0
2022-09-28 11:00:00,343.25,343.41,342.38,342.53,12025.0,330.5266,330.6806,329.6888,329.8333,12025.0
2022-09-28 11:10:00,342.51,343.29,342.49,342.88,8824.0,329.814,330.5651,329.7947,330.1703,8824.0
2022-09-28 11:20:00,342.91,344.34,342.9,343.05,11168.0,330.1992,331.5762,330.1895,330.334,11168.0
2022-09-28 11:30:00,342.95,343.43,342.21,342.7,14444.0,330.2377,330.6999,329.5251,329.997,14444.0
2022-09-28 11:40:00,342.69,343.55,342.21,343.28,8948.0,329.9873,330.8154,329.5251,330.5555,8948.0
2022-09-28 11:50:00,343.37,343.95,343.17,343.75,9448.0,330.6421,331.2006,330.4495,331.008,9448.0
2022-09-28 12:00:00,343.81,344.11,343.57,343.66,9200.0,331.0658,331.3547,330.8347,330.9214,9200.0
2022-09-28 12:10:00,343.72,344.17,343.62,344.05,13117.0,330.9791,331.4125,330.8829,331.2969,13117.0
2022-09-28 12:20:00,344.06,344.06,342.91,343.17,9556.0,331.3065,331.3065,330.1992,330.4495,9556.0
2022-09-28 12:30:00,343.18,343.36,342.53,342.53,12035.0,330.4592,330.6325,329.8333,329.8333,12035.0
2022-09-28 12:40:00,342.58,343.42,342.5,342.82,12549.0,329.8814,330.6903,329.8044,330.1125,12549.0
2022-09-28 12:50:00,342.73,342.73,342.14,342.31,8688.0,330.0258,330.0258,329.4577,329.6214,8688.0
2022-09-28 13:00:00,342.5,343.02,341.75,343.02,19749.0,329.8044,330.3051,329.0822,330.3051,19749.0
2022-09-28 13:10:00,343.37,343.37,342.28,342.63,20721.0,330.6421,330.6421,329.5925,329.9296,20721.0
2022-09-28 13:20:00,342.57,342.71,341.69,341.92,17066.0,329.8718,330.0066,329.0244,329.2459,17066.0
2022-09-28 13:30:00,341.89,342.51,341.89,342.04,12790.0,329.217,329.814,329.217,329.3614,12790.0
2022-09-28 13:40:00,342.19,342.76,341.81,342.05,8944.0,329.5059,330.0547,329.1399,329.3711,8944.0
2022-09-28 13:50:00,342.09,342.3,341.69,342.18,8651.0,329.4096,329.6118,329.0244,329.4962,8651.0
2022-09-28 14:00:00,342.18,343.22,342.18,343.15,7395.0,329.4962,330.4977,329.4962,330.4303,7395.0
2022-09-28 14:10:00,343.12,343.34,342.35,342.52,6979.0,330.4014,330.6132,329.6599,329.8236,6979.0
2022-09-28 14:20:00,342.43,342.44,341.84,342.26,7666.0,329.737,329.7466,329.1688,329.5733,7666.0
2022-09-28 14:30:00,342.3,343.02,342.29,342.94,8312.0,329.6118,330.3051,329.6022,330.2281,8312.0
2022-09-28 14:40:00,342.79,342.79,342.24,342.56,6707.0,330.0836,330.0836,329.554,329.8621,6707.0
2022-09-28 14:50:00,342.69,343.48,342.69,343.22,7954.0,329.9873,330.748,329.9873,330.4977,7954.0
2022-09-28 15:00:00,343.21,345.39,343.2,345.22,15681.0,330.4881,332.5872,330.4784,332.4235,15681.0
2022-09-28 15:10:00,345.0,345.74,344.86,345.49,13550.0,332.2117,332.9243,332.0769,332.6835,13550.0
2022-09-28 15:20:00,345.61,346.89,345.48,346.88,15227.0,332.7991,334.0316,332.6739,334.022,15227.0
2022-09-28 15:30:00,347.0,347.59,346.85,347.25,19085.0,334.1376,334.7057,333.9931,334.3783,19085.0
2022-09-28 15:40:00,347.31,348.08,347.18,347.72,23010.0,334.4361,335.1775,334.3109,334.8309,23010.0
2022-09-28 15:50:00,347.64,347.82,345.81,346.07,65328.0,334.7538,334.9272,332.9917,333.242,65328.0
2022-09-29 09:30:00,341.0,344.6,340.96,341.48,38531.0,329.4481,332.9261,329.4094,329.9118,38531.0
2022-09-29 09:40:00,341.19,342.47,338.44,340.71,36455.0,329.6316,330.8683,326.9748,329.1679,36455.0
2022-09-29 09:50:00,341.01,342.0,340.27,340.53,19090.0,329.4577,330.4142,328.7428,328.994,19090.0
2022-09-29 10:00:00,340.47,340.69,338.7,339.3,20917.0,328.936,329.1486,327.226,327.8057,20917.0
2022-09-29 10:10:00,339.12,339.92,338.5,339.31,26220.0,327.6318,328.4047,327.0328,327.8153,26220.0
2022-09-29 10:20:00,339.15,341.19,339.15,340.78,30493.0,327.6608,329.6316,327.6608,329.2355,30493.0
2022-09-29 10:30:00,340.77,340.77,338.8,339.51,20429.0,329.2259,329.2259,327.3226,328.0086,20429.0
2022-09-29 10:40:00,339.42,340.8,339.42,340.09,9113.0,327.9216,329.2549,327.9216,328.5689,9113.0
2022-09-29 10:50:00,340.34,341.66,340.34,341.19,9245.0,328.8104,330.0857,328.8104,329.6316,9245.0
2022-09-29 11:00:00,341.49,343.27,340.99,342.98,11883.0,329.9215,331.6412,329.4384,331.361,11883.0
2022-09-29 11:10:00,342.83,342.85,341.78,342.26,12767.0,331.2161,331.2354,330.2017,330.6654,12767.0
2022-09-29 11:20:00,342.12,342.12,340.92,341.67,14487.0,330.5301,330.5301,329.3708,330.0954,14487.0
2022-09-29 11:30:00,341.44,342.0,340.67,341.9,23442.0,329.8732,330.4142,329.1293,330.3176,23442.0
2022-09-29 11:40:00,341.59,342.17,341.38,342.1,12326.0,330.0181,330.5785,329.8152,330.5108,12326.0
2022-09-29 11:50:00,342.04,343.29,341.88,342.8,9202.0,330.4529,331.6605,330.2983,331.1871,9202.0
2022-09-29 12:00:00,342.67,342.95,342.19,342.95,5891.0,331.0615,331.332,330.5978,331.332,5891.0
2022-09-29 12:10:00,342.95,343.02,342.01,342.09,14739.0,331.332,331.3997,330.4239,330.5012,14739.0
2022-09-29 12:20:00,341.89,342.15,341.64,341.95,5728.0,330.3079,330.5591,330.0664,330.3659,5728.0
2022-09-29 12:30:00,341.94,342.95,341.94,342.56,5805.0,330.3562,331.332,330.3562,330.9552,5805.0
2022-09-29 12:40:00,342.75,342.82,341.86,341.95,6648.0,331.1388,331.2064,330.279,330.3659,6648.0
2022-09-29 12:50:00,341.93,342.29,341.74,342.17,20281.0,330.3466,330.6944,330.163,330.5785,20281.0
2022-09-29 13:00:00,341.99,342.12,340.53,340.53,13861.0,330.4045,330.5301,328.994,328.994,13861.0
2022-09-29 13:10:00,340.45,341.88,340.45,341.6,14682.0,328.9167,330.2983,328.9167,330.0278,14682.0
2022-09-29 13:20:00,341.61,342.09,341.12,341.8,7470.0,330.0374,330.5012,329.564,330.221,7470.0
2022-09-29 13:30:00,341.73,342.73,341.45,342.4,12029.0,330.1534,331.1195,329.8828,330.8007,12029.0
2022-09-29 13:40:00,342.46,342.47,341.5,341.61,19746.0,330.8586,330.8683,329.9311,330.0374,19746.0
2022-09-29 13:50:00,341.64,341.7,339.87,340.65,32922.0,330.0664,330.1244,328.3564,329.1099,32922.0
2022-09-29 14:00:00,340.61,340.83,339.83,340.82,26091.0,329.0713,329.2838,328.3177,329.2742,26091.0
2022-09-29 14:10:00,340.94,341.0,339.95,340.21,28187.0,329.3901,329.4481,328.4337,328.6848,28187.0
2022-09-29 14:20:00,340.15,340.87,339.81,340.68,27904.0,328.6269,329.3225,328.2984,329.1389,27904.0
2022-09-29 14:30:00,340.63,341.6,340.32,340.65,32248.0,329.0906,330.0278,328.7911,329.1099,32248.0
2022-09-29 14:40:00,340.59,340.86,339.51,339.53,31682.0,329.052,329.3128,328.0086,328.0279,31682.0
2022-09-29 14:50:00,339.54,339.54,338.59,338.61,27838.0,328.0375,328.0375,327.1197,327.1391,27838.0
2022-09-29 15:00:00,338.61,339.47,338.59,338.86,23246.0,327.1391,327.9699,327.1197,327.3806,23246.0
2022-09-29 15:10:00,338.64,340.29,338.51,340.29,24332.0,327.168,328.7621,327.0424,328.7621,24332.0
2022-09-29 15:20:00,340.34,340.34,339.39,339.52,32184.0,328.8104,328.8104,327.8926,328.0182,32184.0
2022-09-29 15:30:00,339.47,341.47,339.19,340.96,50910.0,327.9699,329.9022,327.6994,329.4094,50910.0
2022-09-29 15:40:00,340.94,341.58,340.43,340.86,27976.0,329.3901,330.0084,328.8974,329.3128,27976.0
2022-09-29 15:50:00,341.05,342.32,340.55,340.82,97793.0,329.4964,330.7234,329.0133,329.2742,97793.0
2022-09-30 09:30:00,338.76,339.01,333.66,334.93,56985.0,327.284,327.5255,322.3567,323.5837,56985.0
2022-09-30 09:40:00,335.1,337.1,334.1,336.13,21906.0,323.748,325.6802,322.7818,324.7431,21906.0
2022-09-30 09:50:00,336.41,339.48,335.93,338.74,19343.0,325.0136,327.9796,324.5498,327.2646,19343.0
2022-09-30 10:00:00,339.14,339.14,337.43,338.27,13375.0,327.6511,327.6511,325.999,326.8106,13375.0
2022-09-30 10:10:00,338.18,338.41,336.05,336.95,19230.0,326.7236,326.9458,324.6658,325.5353,19230.0
2022-09-30 10:20:00,336.97,337.33,335.73,336.98,27291.0,325.5546,325.9024,324.3566,325.5643,27291.0
2022-09-30 10:30:00,337.19,338.6,337.18,337.82,22739.0,325.7672,327.1294,325.7575,326.3758,22739.0
2022-09-30 10:40:00,337.73,339.0,337.51,338.51,17111.0,326.2889,327.5158,326.0763,327.0424,17111.0
2022-09-30 10:50:00,338.29,339.62,338.0,339.42,22859.0,326.8299,328.1148,326.5497,327.9216,22859.0
2022-09-30 11:00:00,339.5,340.3,338.68,340.13,22637.0,327.9989,328.7718,327.2067,328.6076,22637.0
2022-09-30 11:10:00,340.1,340.75,339.71,339.88,21342.0,328.5786,329.2066,328.2018,328.366,21342.0
2022-09-30 11:20:00,339.94,340.68,339.92,340.2,24417.0,328.424,329.1389,328.4047,328.6752,24417.0
2022-09-30 11:30:00,340.42,341.06,340.23,340.45,11860.0,328.8877,329.5061,328.7042,328.9167,11860.0
2022-09-30 11:40:00,340.43,340.63,339.31,339.67,18627.0,328.8974,329.0906,327.8153,328.1631,18627.0
2022-09-30 11:50:00,339.59,339.59,339.03,339.09,7901.0,328.0859,328.0859,327.5448,327.6028,7901.0
2022-09-30 12:00:00,339.03,340.21,338.43,338.97,23710.0,327.5448,328.6848,326.9651,327.4869,23710.0
2022-09-30 12:10:00,339.17,339.46,338.74,339.24,6305.0,327.6801,327.9603,327.2646,327.7477,6305.0
2022-09-30 12:20:00,339.09,339.65,338.59,338.93,13724.0,327.6028,328.1438,327.1197,327.4482,13724.0
2022-09-30 12:30:00,339.42,339.97,339.14,339.94,8828.0,327.9216,328.453,327.6511,328.424,8828.0
2022-09-30 12:40:00,339.72,340.03,339.37,339.87,10784.0,328.2114,328.5109,327.8733,328.3564,10784.0
2022-09-30 12:50:00,339.98,340.19,339.2,339.47,10875.0,328.4626,328.6655,327.7091,327.9699,10875.0
2022-09-30 13:00:00,339.46,339.62,338.92,339.56,5954.0,327.9603,328.1148,327.4385,328.0569,5954.0
2022-09-30 13:10:00,339.64,339.79,338.55,338.63,12528.0,328.1342,328.2791,327.0811,327.1584,12528.0
2022-09-30 13:20:00,338.88,339.11,338.48,338.56,17705.0,327.3999,327.6221,327.0135,327.0907,17705.0
2022-09-30 13:30:00,338.56,338.78,337.41,337.42,14662.0,327.0907,327.3033,325.9797,325.9894,14662.0
2022-09-30 13:40:00,337.39,337.76,336.59,336.6,12517.0,325.9604,326.3178,325.1875,325.1971,12517.0
2022-09-30 13:50:00,336.58,337.71,336.52,337.47,13026.0,325.1778,326.2695,325.1199,326.0377,13026.0
2022-09-30 14:00:00,337.31,337.91,336.7,337.1,15663.0,325.8831,326.4628,325.2938,325.6802,15663.0
2022-09-30 14:10:00,337.31,337.46,336.8,336.8,9709.0,325.8831,326.028,325.3904,325.3904,9709.0
2022-09-30 14:20:00,336.75,336.98,335.83,336.21,13649.0,325.3421,325.5643,324.4532,324.8204,13649.0
2022-09-30 14:30:00,336.17,336.61,335.8,336.12,9384.0,324.7817,325.2068,324.4242,324.7334,9384.0
2022-09-30 14:40:00,336.02,336.11,335.0,335.28,17431.0,324.6368,324.7237,323.6513,323.9219,17431.0
2022-09-30 14:50:00,335.37,335.42,334.52,335.14,10444.0,324.0088,324.0571,323.1876,323.7866,10444.0
2022-09-30 15:00:00,334.94,336.33,334.93,335.42,26094.0,323.5934,324.9363,323.5837,324.0571,26094.0
2022-09-30 15:10:00,335.5,335.96,334.55,335.3,14988.0,324.1344,324.5788,323.2166,323.9412,14988.0
2022-09-30 15:20:00,335.2,335.61,334.51,335.6,25329.0,323.8446,324.2407,323.1779,324.231,25329.0
2022-09-30 15:30:00,335.7,336.14,334.5,335.03,26287.0,324.3276,324.7527,323.1683,323.6803,26287.0
2022-09-30 15:40:00,334.96,336.15,334.96,335.82,37841.0,323.6127,324.7624,323.6127,324.4436,37841.0
2022-09-30 15:50:00,335.71,335.71,333.71,334.52,128036.0,324.3373,324.3373,322.405,323.1876,128036.0
2022-10-03 09:30:00,339.61,341.95,339.18,340.58,47034.0,328.1052,330.3659,327.6897,329.0423,47034.0
2022-10-03 09:40:00,340.65,345.68,339.62,345.57,19849.0,329.1099,333.9695,328.1148,333.8633,19849.0
2022-10-03 09:50:00,345.08,345.32,341.84,341.84,9727.0,333.3899,333.6217,330.2596,330.2596,9727.0
2022-10-03 10:00:00,342.77,346.98,342.49,346.45,22874.0,331.1581,335.2255,330.8876,334.7135,22874.0
2022-10-03 10:10:00,346.14,346.37,345.15,346.1,11590.0,334.414,334.6362,333.4575,334.3753,11590.0
2022-10-03 10:20:00,346.5,347.05,346.04,346.49,19797.0,334.7618,335.2931,334.3173,334.7521,19797.0
2022-10-03 10:30:00,346.59,347.78,345.57,345.57,42008.0,334.8487,335.9984,333.8633,333.8633,42008.0
2022-10-03 10:40:00,345.67,346.37,345.54,345.9,10569.0,333.9599,334.6362,333.8343,334.1821,10569.0
2022-10-03 10:50:00,345.75,347.4,345.24,345.72,23138.0,334.0372,335.6313,333.5444,334.0082,23138.0
2022-10-03 11:00:00,345.65,346.76,345.47,346.6,27877.0,333.9406,335.013,333.7667,334.8584,27877.0
2022-10-03 11:10:00,346.61,346.91,345.99,346.0,14284.0,334.868,335.1579,334.269,334.2787,14284.0
2022-10-03 11:20:00,346.17,346.38,345.45,346.38,13240.0,334.4429,334.6458,333.7473,334.6458,13240.0
2022-10-03 11:30:00,346.43,346.44,344.39,344.9,19996.0,334.6941,334.7038,332.7232,333.216,19996.0
2022-10-03 11:40:00,345.04,345.61,344.39,345.61,16684.0,333.3512,333.9019,332.7232,333.9019,16684.0
2022-10-03 11:50:00,345.78,345.99,344.87,345.06,11947.0,334.0662,334.269,333.187,333.3705,11947.0
2022-10-03 12:00:00,345.15,345.63,344.71,345.39,9437.0,333.4575,333.9212,333.0324,333.6894,9437.0
2022-10-03 12:10:00,345.39,345.54,344.38,344.56,8115.0,333.6894,333.8343,332.7136,332.8875,8115.0
2022-10-03 12:20:00,344.56,344.64,343.15,343.23,13273.0,332.8875,332.9648,331.5253,331.6025,13273.0
2022-10-03 12:30:00,343.2,344.16,343.04,343.92,7480.0,331.5736,332.501,331.419,332.2692,7480.0
2022-10-03 12:40:00,344.12,344.14,343.57,343.8,9455.0,332.4624,332.4817,331.931,332.1532,9455.0
2022-10-03 12:50:00,343.78,343.9,343.22,343.71,11845.0,332.1339,332.2498,331.5929,332.0663,11845.0
2022-10-03 13:00:00,344.09,344.52,343.6,344.28,8544.0,332.4334,332.8488,331.96,332.617,8544.0
2022-10-03 13:10:00,344.28,344.28,343.42,343.48,8040.0,332.617,332.617,331.7861,331.8441,8040.0
2022-10-03 13:20:00,343.51,344.88,343.51,344.42,9859.0,331.8731,333.1966,331.8731,332.7522,9859.0
2022-10-03 13:30:00,344.55,345.22,344.46,344.55,6527.0,332.8778,333.5251,332.7909,332.8778,6527.0
2022-10-03 13:40:00,344.62,345.3,344.46,345.1,9520.0,332.9455,333.6024,332.7909,333.4092,9520.0
2022-10-03 13:50:00,345.08,345.25,344.71,344.96,8001.0,333.3899,333.5541,333.0324,333.2739,8001.0
2022-10-03 14:00:00,345.02,346.0,345.02,345.73,9042.0,333.3319,334.2787,333.3319,334.0178,9042.0
2022-10-03 14:10:00,345.81,346.17,345.64,345.64,7135.0,334.0951,334.4429,333.9309,333.9309,7135.0
2022-10-03 14:20:00,345.65,346.46,345.53,346.43,11643.0,333.9406,334.7231,333.8246,334.6941,11643.0
2022-10-03 14:30:00,346.38,346.94,346.23,346.58,11521.0,334.6458,335.1869,334.5009,334.8391,11521.0
2022-10-03 14:40:00,346.54,347.26,346.54,346.93,18624.0,334.8004,335.496,334.8004,335.1772,18624.0
2022-10-03 14:50:00,346.98,347.22,346.41,347.06,18220.0,335.2255,335.4574,334.6748,335.3028,18220.0
2022-10-03 15:00:00,347.05,347.12,345.77,346.06,27832.0,335.2931,335.3608,334.0565,334.3367,27832.0
2022-10-03 15:10:00,345.99,345.99,344.73,345.54,32624.0,334.269,334.269,333.0517,333.8343,32624.0
2022-10-03 15:20:00,345.61,346.51,345.52,345.98,19277.0,333.9019,334.7714,333.815,334.2594,19277.0
2022-10-03 15:30:00,345.92,346.21,344.46,345.17,35728.0,334.2014,334.4816,332.7909,333.4768,35728.0
2022-10-03 15:40:00,345.19,345.66,344.77,344.91,35872.0,333.4961,333.9502,333.0904,333.2256,35872.0
2022-10-03 15:50:00,344.53,344.69,343.06,344.07,129070.0,332.8585,333.0131,331.4383,332.4141,129070.0
2022-10-04 09:30:00,350.07,353.0,350.0,352.31,67369.0,338.2108,341.0416,338.1432,340.3749,67369.0
2022-10-04 09:40:00,352.5,353.06,351.51,352.82,41571.0,340.5585,341.0995,339.602,340.8677,41571.0
2022-10-04 09:50:00,352.86,353.93,352.54,353.42,30410.0,340.9063,341.9401,340.5971,341.4473,30410.0
2022-10-04 10:00:00,354.0,355.47,353.79,355.34,34775.0,342.0077,343.4279,341.8048,343.3023,34775.0
2022-10-04 10:10:00,355.29,355.76,354.84,355.35,26307.0,343.254,343.7081,342.8192,343.312,26307.0
2022-10-04 10:20:00,355.18,355.45,354.51,354.52,23856.0,343.1477,343.4086,342.5004,342.5101,23856.0
2022-10-04 10:30:00,354.35,355.05,353.79,355.05,37449.0,342.3458,343.0221,341.8048,343.0221,37449.0
2022-10-04 10:40:00,355.1,355.35,353.95,354.48,10942.0,343.0704,343.312,341.9594,342.4714,10942.0
2022-10-04 10:50:00,354.64,355.2,352.65,354.87,42734.0,342.626,343.167,340.7034,342.8482,42734.0
2022-10-04 11:00:00,355.08,355.89,354.73,355.38,15521.0,343.0511,343.8337,342.713,343.3409,15521.0
2022-10-04 11:10:00,355.45,355.88,354.84,355.87,11451.0,343.4086,343.824,342.8192,343.8143,11451.0
2022-10-04 11:20:00,355.96,356.38,355.7,356.13,17324.0,343.9013,344.3071,343.6501,344.0655,17324.0
2022-10-04 11:30:00,356.17,356.17,355.01,355.41,15779.0,344.1042,344.1042,342.9835,343.3699,15779.0
2022-10-04 11:40:00,355.45,355.47,354.69,355.03,8236.0,343.4086,343.4279,342.6743,343.0028,8236.0
2022-10-04 11:50:00,355.1,355.59,354.59,354.87,18466.0,343.0704,343.5438,342.5777,342.8482,18466.0
2022-10-04 12:00:00,354.85,354.91,354.27,354.52,12209.0,342.8289,342.8869,342.2685,342.5101,12209.0
2022-10-04 12:10:00,354.42,355.7,354.39,355.42,9551.0,342.4135,343.6501,342.3845,343.3796,9551.0
2022-10-04 12:20:00,355.45,356.28,355.16,356.12,8798.0,343.4086,344.2105,343.1284,344.0559,8798.0
2022-10-04 12:30:00,356.11,357.23,356.11,357.18,8136.0,344.0462,345.1283,344.0462,345.08,8136.0
2022-10-04 12:40:00,357.12,357.12,356.05,356.19,7764.0,345.022,345.022,343.9882,344.1235,7764.0
2022-10-04 12:50:00,356.34,356.44,355.99,356.21,8169.0,344.2684,344.365,343.9303,344.1428,8169.0
2022-10-04 13:00:00,356.44,356.54,355.8,355.83,8148.0,344.365,344.4616,343.7467,343.7757,8148.0
2022-10-04 13:10:00,355.84,355.99,354.63,354.64,11238.0,343.7854,343.9303,342.6163,342.626,11238.0
2022-10-04 13:20:00,354.59,355.75,354.5,355.72,19198.0,342.5777,343.6984,342.4908,343.6694,19198.0
2022-10-04 13:30:00,355.77,356.22,355.59,355.94,11181.0,343.7177,344.1525,343.5438,343.882,11181.0
2022-10-04 13:40:00,356.25,357.4,356.21,357.16,20947.0,344.1815,345.2925,344.1428,345.0606,20947.0
2022-10-04 13:50:00,357.39,358.0,357.35,357.35,9765.0,345.2828,345.8722,345.2442,345.2442,9765.0
2022-10-04 14:00:00,357.48,358.15,357.48,357.97,10333.0,345.3698,346.0171,345.3698,345.8432,10333.0
2022-10-04 14:10:00,358.11,358.15,357.59,357.8,11592.0,345.9785,346.0171,345.4761,345.679,11592.0
2022-10-04 14:20:00,357.88,358.54,357.55,357.56,8257.0,345.7562,346.3939,345.4374,345.4471,8257.0
2022-10-04 14:30:00,357.47,358.97,357.47,358.71,27739.0,345.3601,346.8093,345.3601,346.5581,27739.0
2022-10-04 14:40:00,358.69,359.92,358.6,359.92,36750.0,346.5388,347.7271,346.4519,347.7271,36750.0
2022-10-04 14:50:00,359.83,360.41,359.62,359.62,25353.0,347.6402,348.2005,347.4373,347.4373,25353.0
2022-10-04 15:00:00,359.72,359.82,358.71,358.9,18004.0,347.5339,347.6305,346.5581,346.7417,18004.0
2022-10-04 15:10:00,358.76,359.38,358.26,358.9,13321.0,346.6064,347.2054,346.1234,346.7417,13321.0
2022-10-04 15:20:00,359.0,359.71,358.48,359.33,15732.0,346.8383,347.5243,346.3359,347.1571,15732.0
2022-10-04 15:30:00,359.25,360.02,358.5,359.89,24643.0,347.0798,347.8238,346.3552,347.6982,24643.0
2022-10-04 15:40:00,359.89,360.34,359.53,360.01,47379.0,347.6982,348.1329,347.3504,347.8141,47379.0
2022-10-04 15:50:00,360.05,360.7,359.57,360.45,90417.0,347.8527,348.4807,347.389,348.2392,90417.0
2022-10-05 09:30:00,355.29,357.41,355.29,356.06,34065.0,343.254,345.3022,343.254,343.9979,34065.0
2022-10-05 09:40:00,355.84,357.58,355.53,356.56,14796.0,343.7854,345.4664,343.4859,344.481,14796.0
2022-10-05 09:50:00,356.29,358.21,356.02,357.55,18170.0,344.2201,346.0751,343.9593,345.4374,18170.0
2022-10-05 10:00:00,357.55,357.64,355.65,355.65,31931.0,345.4374,345.5244,343.6018,343.6018,31931.0
2022-10-05 10:10:00,355.61,356.69,355.6,356.42,10693.0,343.5631,344.6066,343.5535,344.3457,10693.0
2022-10-05 10:20:00,356.59,357.54,356.59,356.79,6802.0,344.5099,345.4278,344.5099,344.7032,6802.0
2022-10-05 10:30:00,356.82,357.83,356.82,357.3,13902.0,344.7322,345.7079,344.7322,345.1959,13902.0
2022-10-05 10:40:00,357.22,357.71,357.03,357.25,8921.0,345.1186,345.592,344.935,345.1476,8921.0
2022-10-05 10:50:00,357.16,357.39,356.31,356.53,10222.0,345.0606,345.2828,344.2394,344.452,10222.0
2022-10-05 11:00:00,356.34,357.71,356.34,357.3,12243.0,344.2684,345.592,344.2684,345.1959,12243.0
2022-10-05 11:10:00,357.23,357.43,356.65,357.22,7234.0,345.1283,345.3215,344.5679,345.1186,7234.0
2022-10-05 11:20:00,357.25,357.5,356.97,357.22,6060.0,345.1476,345.3891,344.8771,345.1186,6060.0
2022-10-05 11:30:00,357.17,357.86,356.97,357.78,13841.0,345.0703,345.7369,344.8771,345.6596,13841.0
2022-10-05 11:40:00,357.74,358.02,357.41,357.44,6735.0,345.621,345.8915,345.3022,345.3312,6735.0
2022-10-05 11:50:00,357.48,357.72,357.12,357.25,7356.0,345.3698,345.6017,345.022,345.1476,7356.0
2022-10-05 12:00:00,357.39,358.19,356.75,357.96,6412.0,345.2828,346.0557,344.6645,345.8335,6412.0
2022-10-05 12:10:00,357.82,359.27,357.75,359.0,5773.0,345.6983,347.0992,345.6307,346.8383,5773.0
2022-10-05 12:20:00,358.94,359.26,358.5,358.56,7653.0,346.7803,347.0895,346.3552,346.4132,7653.0
2022-10-05 12:30:00,358.41,358.63,358.05,358.05,5823.0,346.2683,346.4808,345.9205,345.9205,5823.0
2022-10-05 12:40:00,358.04,359.11,357.73,359.02,7509.0,345.9108,346.9446,345.6113,346.8576,7509.0
2022-10-05 12:50:00,359.21,359.52,358.78,358.86,9563.0,347.0412,347.3407,346.6258,346.703,9563.0
2022-10-05 13:00:00,358.78,359.44,358.58,358.88,8374.0,346.6258,347.2634,346.4325,346.7224,8374.0
2022-10-05 13:10:00,358.9,359.17,358.74,359.11,7965.0,346.7417,347.0025,346.5871,346.9446,7965.0
2022-10-05 13:20:00,359.32,359.66,358.56,358.68,9832.0,347.1475,347.4759,346.4132,346.5291,9832.0
2022-10-05 13:30:00,358.69,358.69,357.59,357.89,8027.0,346.5388,346.5388,345.4761,345.7659,8027.0
2022-10-05 13:40:00,357.93,358.19,357.39,358.07,6378.0,345.8046,346.0557,345.2828,345.9398,6378.0
2022-10-05 13:50:00,357.94,358.04,357.23,357.28,16350.0,345.8142,345.9108,345.1283,345.1766,16350.0
2022-10-05 14:00:00,357.38,358.08,357.2,357.47,7825.0,345.2732,345.9495,345.0993,345.3601,7825.0
2022-10-05 14:10:00,357.44,358.16,357.43,358.16,6674.0,345.3312,346.0268,345.3215,346.0268,6674.0
2022-10-05 14:20:00,358.04,358.04,357.35,357.8,6170.0,345.9108,345.9108,345.2442,345.679,6170.0
2022-10-05 14:30:00,357.76,357.96,357.16,357.83,11064.0,345.6403,345.8335,345.0606,345.7079,11064.0
2022-10-05 14:40:00,357.74,358.15,357.47,357.68,7070.0,345.621,346.0171,345.3601,345.563,7070.0
2022-10-05 14:50:00,357.76,358.19,357.53,357.8,9120.0,345.6403,346.0557,345.4181,345.679,9120.0
2022-10-05 15:00:00,357.95,358.62,357.33,357.93,65750.0,345.8239,346.4712,345.2249,345.8046,65750.0
2022-10-05 15:10:00,357.91,359.32,357.79,359.21,16482.0,345.7852,347.1475,345.6693,347.0412,16482.0
2022-10-05 15:20:00,359.14,359.27,358.69,358.85,18868.0,346.9736,347.0992,346.5388,346.6934,18868.0
2022-10-05 15:30:00,358.81,359.58,358.81,359.13,11841.0,346.6547,347.3987,346.6547,346.9639,11841.0
2022-10-05 15:40:00,359.12,359.12,358.09,358.14,12970.0,346.9542,346.9542,345.9591,346.0074,12970.0
2022-10-05 15:50:00,358.08,358.09,355.49,355.9,66401.0,345.9495,345.9591,343.4472,343.8433,66401.0
2022-10-06 09:30:00,354.24,358.49,353.04,358.49,23265.0,342.2396,346.3456,341.0802,346.3456,23265.0
2022-10-06 09:40:00,358.23,359.24,356.89,357.36,15522.0,346.0944,347.0702,344.7998,345.2539,15522.0
2022-10-06 09:50:00,357.27,357.73,356.19,356.19,13122.0,345.1669,345.6113,344.1235,344.1235,13122.0
2022-10-06 10:00:00,356.04,356.29,354.4,354.88,15455.0,343.9786,344.2201,342.3941,342.8579,15455.0
2022-10-06 10:10:00,354.65,356.72,354.35,356.33,10433.0,342.6357,344.6355,342.3458,344.2588,10433.0
2022-10-06 10:20:00,355.8,356.67,355.8,356.09,8931.0,343.7467,344.5872,343.7467,344.0269,8931.0
2022-10-06 10:30:00,355.77,356.68,355.5,355.99,5534.0,343.7177,344.5969,343.4569,343.9303,5534.0
2022-10-06 10:40:00,356.35,358.39,356.35,358.38,7959.0,344.2781,346.249,344.2781,346.2393,7959.0
2022-10-06 10:50:00,358.06,359.34,357.82,358.56,16188.0,345.9302,347.1668,345.6983,346.4132,16188.0
2022-10-06 11:00:00,358.87,358.87,357.31,357.55,9799.0,346.7127,346.7127,345.2056,345.4374,9799.0
2022-10-06 11:10:00,357.69,357.8,356.55,357.5,9298.0,345.5727,345.679,344.4713,345.3891,9298.0
2022-10-06 11:20:00,357.46,358.79,357.3,358.24,14936.0,345.3505,346.6354,345.1959,346.1041,14936.0
2022-10-06 11:30:00,358.18,358.23,357.32,357.42,7588.0,346.0461,346.0944,345.2152,345.3118,7588.0
2022-10-06 11:40:00,357.38,358.41,357.26,358.19,7874.0,345.2732,346.2683,345.1573,346.0557,7874.0
2022-10-06 11:50:00,358.27,358.72,356.38,356.38,7516.0,346.133,346.5678,344.3071,344.3071,7516.0
2022-10-06 12:00:00,356.43,356.84,356.07,356.2,6078.0,344.3554,344.7515,344.0076,344.1332,6078.0
2022-10-06 12:10:00,356.29,356.53,355.9,356.21,4884.0,344.2201,344.452,343.8433,344.1428,4884.0
2022-10-06 12:20:00,356.2,356.98,356.2,356.98,4262.0,344.1332,344.8867,344.1332,344.8867,4262.0
2022-10-06 12:30:00,357.0,357.29,356.66,357.29,4571.0,344.9061,345.1862,344.5776,345.1862,4571.0
2022-10-06 12:40:00,357.22,357.93,357.02,357.38,6328.0,345.1186,345.8046,344.9254,345.2732,6328.0
2022-10-06 12:50:00,357.34,357.55,356.92,357.08,5682.0,345.2345,345.4374,344.8288,344.9834,5682.0
2022-10-06 13:00:00,357.02,357.34,356.77,356.77,5804.0,344.9254,345.2345,344.6839,344.6839,5804.0
2022-10-06 13:10:00,356.71,357.82,356.71,357.56,3936.0,344.6259,345.6983,344.6259,345.4471,3936.0
2022-10-06 13:20:00,357.54,357.82,357.15,357.46,8488.0,345.4278,345.6983,345.051,345.3505,8488.0
2022-10-06 13:30:00,357.54,357.54,355.91,356.15,8369.0,345.4278,345.4278,343.853,344.0849,8369.0
2022-10-06 13:40:00,356.12,356.71,356.1,356.44,6034.0,344.0559,344.6259,344.0365,344.365,6034.0
2022-10-06 13:50:00,356.44,356.67,356.03,356.47,4213.0,344.365,344.5872,343.9689,344.394,4213.0
2022-10-06 14:00:00,356.5,356.5,355.64,355.71,4522.0,344.423,344.423,343.5921,343.6598,4522.0
2022-10-06 14:10:00,355.69,355.7,355.15,355.39,6056.0,343.6404,343.6501,343.1187,343.3506,6056.0
2022-10-06 14:20:00,355.38,356.0,355.38,355.8,6320.0,343.3409,343.9399,343.3409,343.7467,6320.0
2022-10-06 14:30:00,355.88,356.45,355.72,356.15,6579.0,343.824,344.3747,343.6694,344.0849,6579.0
2022-10-06 14:40:00,356.07,356.41,355.46,355.54,8503.0,344.0076,344.336,343.4182,343.4955,8503.0
2022-10-06 14:50:00,355.54,356.25,355.17,355.82,9437.0,343.4955,344.1815,343.1381,343.766,9437.0
2022-10-06 15:00:00,355.93,355.93,355.34,355.41,7485.0,343.8723,343.8723,343.3023,343.3699,7485.0
2022-10-06 15:10:00,355.7,356.22,355.17,355.72,8079.0,343.6501,344.1525,343.1381,343.6694,8079.0
2022-10-06 15:20:00,355.63,356.61,355.61,356.61,9255.0,343.5825,344.5293,343.5631,344.5293,9255.0
2022-10-06 15:30:00,356.69,356.71,356.17,356.38,12817.0,344.6066,344.6259,344.1042,344.3071,12817.0
2022-10-06 15:40:00,356.36,357.03,356.16,356.22,22050.0,344.2877,344.935,344.0945,344.1525,22050.0
2022-10-06 15:50:00,356.22,356.81,355.29,355.47,66608.0,344.1525,344.7225,343.254,343.4279,66608.0
2022-10-07 09:30:00,352.05,354.29,351.73,354.07,44442.0,340.1237,342.2879,339.8146,342.0753,44442.0
2022-10-07 09:40:00,354.17,355.08,352.24,352.25,39867.0,342.1719,343.0511,340.3073,340.317,39867.0
2022-10-07 09:50:00,352.25,352.42,350.59,350.63,23607.0,340.317,340.4812,338.7132,338.7519,23607.0
2022-10-07 10:00:00,350.46,350.95,349.7,350.48,28555.0,338.5876,339.061,337.8534,338.6069,28555.0
2022-10-07 10:10:00,350.25,351.55,349.96,351.16,16113.0,338.3847,339.6407,338.1046,339.2639,16113.0
2022-10-07 10:20:00,351.11,353.34,351.09,351.73,18867.0,339.2156,341.37,339.1963,339.8146,18867.0
2022-10-07 10:30:00,352.06,352.38,351.47,352.1,11951.0,340.1334,340.4426,339.5634,340.1721,11951.0
2022-10-07 10:40:00,352.23,355.32,352.13,354.83,22676.0,340.2977,343.283,340.201,342.8096,22676.0
2022-10-07 10:50:00,354.5,354.68,353.78,354.45,12953.0,342.4908,342.6647,341.7951,342.4424,12953.0
2022-10-07 11:00:00,354.71,355.17,353.51,353.51,15348.0,342.6936,343.1381,341.5343,341.5343,15348.0
2022-10-07 11:10:00,353.44,353.58,352.73,352.99,17643.0,341.4667,341.6019,340.7807,341.0319,17643.0
2022-10-07 11:20:00,352.86,353.65,352.76,353.63,29524.0,340.9063,341.6695,340.8097,341.6502,29524.0
2022-10-07 11:30:00,353.66,354.44,352.95,354.07,10851.0,341.6792,342.4328,340.9933,342.0753,10851.0
2022-10-07 11:40:00,353.95,354.4,353.44,353.54,16486.0,341.9594,342.3941,341.4667,341.5633,16486.0
2022-10-07 11:50:00,353.33,353.83,352.97,353.36,10829.0,341.3604,341.8434,341.0126,341.3894,10829.0
2022-10-07 12:00:00,353.5,354.29,353.46,354.07,6835.0,341.5246,342.2879,341.486,342.0753,6835.0
2022-10-07 12:10:00,354.22,354.68,354.04,354.05,10494.0,342.2202,342.6647,342.0463,342.056,10494.0
2022-10-07 12:20:00,354.24,354.38,353.32,354.21,9247.0,342.2396,342.3748,341.3507,342.2106,9247.0
2022-10-07 12:30:00,354.22,354.65,353.6,354.39,18033.0,342.2202,342.6357,341.6212,342.3845,18033.0
2022-10-07 12:40:00,354.41,354.62,353.31,353.6,14956.0,342.4038,342.6067,341.3411,341.6212,14956.0
2022-10-07 12:50:00,353.53,354.33,353.46,354.31,11896.0,341.5536,342.3265,341.486,342.3072,11896.0
2022-10-07 13:00:00,354.33,354.35,353.72,353.92,7214.0,342.3265,342.3458,341.7372,341.9304,7214.0
2022-10-07 13:10:00,353.97,354.79,353.83,354.65,13316.0,341.9787,342.7709,341.8434,342.6357,13316.0
2022-10-07 13:20:00,354.75,355.25,354.72,355.01,7947.0,342.7323,343.2153,342.7033,342.9835,7947.0
2022-10-07 13:30:00,354.94,355.73,354.63,355.53,9823.0,342.9158,343.6791,342.6163,343.4859,9823.0
2022-10-07 13:40:00,355.68,356.1,355.0,355.15,14201.0,343.6308,344.0365,342.9738,343.1187,14201.0
2022-10-07 13:50:00,355.18,355.65,354.88,355.21,7353.0,343.1477,343.6018,342.8579,343.1767,7353.0
2022-10-07 14:00:00,355.12,355.27,354.7,354.88,8008.0,343.0897,343.2347,342.684,342.8579,8008.0
2022-10-07 14:10:00,354.87,355.52,354.51,355.33,13327.0,342.8482,343.4762,342.5004,343.2926,13327.0
2022-10-07 14:20:00,355.09,355.2,354.7,354.74,11718.0,343.0608,343.167,342.684,342.7226,11718.0
2022-10-07 14:30:00,354.67,355.44,354.3,355.25,16622.0,342.655,343.3989,342.2975,343.2153,16622.0
2022-10-07 14:40:00,355.25,355.31,353.86,354.12,10202.0,343.2153,343.2733,341.8724,342.1236,10202.0
2022-10-07 14:50:00,354.27,354.48,354.02,354.15,5407.0,342.2685,342.4714,342.027,342.1526,5407.0
2022-10-07 15:00:00,354.33,355.26,354.32,355.11,7998.0,342.3265,343.225,342.3168,343.0801,7998.0
2022-10-07 15:10:00,355.03,355.28,353.66,353.66,11350.0,343.0028,343.2443,341.6792,341.6792,11350.0
2022-10-07 15:20:00,353.76,353.97,352.83,353.36,12956.0,341.7758,341.9787,340.8773,341.3894,12956.0
2022-10-07 15:30:00,353.41,354.08,352.93,354.08,27271.0,341.4377,342.085,340.9739,342.085,27271.0
2022-10-07 15:40:00,354.03,354.74,353.83,353.96,15319.0,342.0367,342.7226,341.8434,341.969,15319.0
2022-10-07 15:50:00,354.55,356.4,354.54,356.05,97069.0,342.5391,344.3264,342.5294,343.9882,97069.0
2022-10-10 09:30:00,358.26,360.76,357.18,359.47,48303.0,346.1234,348.5387,345.08,347.2924,48303.0
2022-10-10 09:40:00,359.27,365.28,359.26,363.69,44181.0,347.0992,352.9056,347.0895,351.3694,44181.0
2022-10-10 09:50:00,363.91,363.91,360.03,360.5,22043.0,351.582,351.582,347.8334,348.2875,22043.0
2022-10-10 10:00:00,360.7,360.86,358.66,358.86,33725.0,348.4807,348.6353,346.5098,346.703,33725.0
2022-10-10 10:10:00,359.21,360.44,359.21,360.17,17841.0,347.0412,348.2295,347.0412,347.9687,17841.0
2022-10-10 10:20:00,360.12,362.1,360.11,361.2,13614.0,347.9204,349.8333,347.9107,348.9638,13614.0
2022-10-10 10:30:00,361.13,361.32,358.55,358.71,17798.0,348.8962,349.0797,346.4036,346.5581,17798.0
2022-10-10 10:40:00,358.65,358.99,357.3,357.78,18509.0,346.5002,346.8286,345.1959,345.6596,18509.0
2022-10-10 10:50:00,357.62,358.24,356.56,357.45,24113.0,345.5051,346.1041,344.481,345.3408,24113.0
2022-10-10 11:00:00,357.52,357.61,355.75,356.45,16529.0,345.4084,345.4954,343.6984,344.3747,16529.0
2022-10-10 11:10:00,356.37,357.57,356.14,357.15,9214.0,344.2974,345.4568,344.0752,345.051,9214.0
2022-10-10 11:20:00,357.13,358.44,357.01,358.05,8563.0,345.0317,346.2973,344.9157,345.9205,8563.0
2022-10-10 11:30:00,358.05,358.59,357.84,358.54,24586.0,345.9205,346.4422,345.7176,346.3939,24586.0
2022-10-10 11:40:00,358.44,359.36,357.65,359.34,40032.0,346.2973,347.1861,345.534,347.1668,40032.0
2022-10-10 11:50:00,359.36,360.72,359.26,360.44,25139.0,347.1861,348.5,347.0895,348.2295,25139.0
2022-10-10 12:00:00,360.31,360.5,359.36,359.52,13884.0,348.1039,348.2875,347.1861,347.3407,13884.0
2022-10-10 12:10:00,359.59,360.05,359.2,359.21,15176.0,347.4083,347.8527,347.0315,347.0412,15176.0
2022-10-10 12:20:00,359.16,359.21,358.26,358.28,18027.0,346.9929,347.0412,346.1234,346.1427,18027.0
2022-10-10 12:30:00,358.33,358.95,357.5,358.69,17158.0,346.191,346.79,345.3891,346.5388,17158.0
2022-10-10 12:40:00,358.63,358.66,358.07,358.16,8302.0,346.4808,346.5098,345.9398,346.0268,8302.0
2022-10-10 12:50:00,358.19,358.59,356.71,357.13,18796.0,346.0557,346.4422,344.6259,345.0317,18796.0
2022-10-10 13:00:00,357.09,357.09,356.17,356.25,12894.0,344.993,344.993,344.1042,344.1815,12894.0
2022-10-10 13:10:00,356.17,357.24,355.94,356.71,15042.0,344.1042,345.1379,343.882,344.6259,15042.0
2022-10-10 13:20:00,356.89,357.02,356.42,356.46,7239.0,344.7998,344.9254,344.3457,344.3844,7239.0
2022-10-10 13:30:00,356.46,357.31,356.35,357.23,9240.0,344.3844,345.2056,344.2781,345.1283,9240.0
2022-10-10 13:40:00,357.34,358.8,356.83,358.8,9255.0,345.2345,346.6451,344.7418,346.6451,9255.0
2022-10-10 13:50:00,358.66,359.49,358.53,358.54,10247.0,346.5098,347.3117,346.3842,346.3939,10247.0
2022-10-10 14:00:00,358.66,358.8,357.99,358.06,6690.0,346.5098,346.6451,345.8625,345.9302,6690.0
2022-10-10 14:10:00,358.17,358.24,357.64,357.85,7211.0,346.0364,346.1041,345.5244,345.7273,7211.0
2022-10-10 14:20:00,357.91,357.98,357.28,357.71,6597.0,345.7852,345.8529,345.1766,345.592,6597.0
2022-10-10 14:30:00,357.79,358.93,357.68,358.9,9637.0,345.6693,346.7707,345.563,346.7417,9637.0
2022-10-10 14:40:00,358.97,359.22,358.13,358.15,11732.0,346.8093,347.0509,345.9978,346.0171,11732.0
2022-10-10 14:50:00,358.15,358.66,358.09,358.23,7105.0,346.0171,346.5098,345.9591,346.0944,7105.0
2022-10-10 15:00:00,358.3,358.74,358.07,358.69,6415.0,346.162,346.5871,345.9398,346.5388,6415.0
2022-10-10 15:10:00,358.72,360.23,358.59,359.66,10455.0,346.5678,348.0266,346.4422,347.4759,10455.0
2022-10-10 15:20:00,360.01,360.6,359.06,359.25,9553.0,347.8141,348.3841,346.8963,347.0798,9553.0
2022-10-10 15:30:00,359.25,360.25,359.16,360.07,8532.0,347.0798,348.046,346.9929,347.8721,8532.0
2022-10-10 15:40:00,360.17,360.22,359.04,359.87,14397.0,347.9687,348.017,346.877,347.6788,14397.0
2022-10-10 15:50:00,360.2,360.76,359.47,359.63,72238.0,347.9977,348.5387,347.2924,347.447,72238.0
2022-10-11 09:30:00,356.82,359.64,356.1,357.62,31973.0,344.7322,347.4566,344.0365,345.5051,31973.0
2022-10-11 09:40:00,358.08,361.13,358.08,359.74,21297.0,345.9495,348.8962,345.9495,347.5532,21297.0
2022-10-11 09:50:00,360.45,360.78,357.26,357.61,13322.0,348.2392,348.558,345.1573,345.4954,13322.0
2022-10-11 10:00:00,357.74,357.98,356.72,357.31,25607.0,345.621,345.8529,344.6355,345.2056,25607.0
2022-10-11 10:10:00,356.94,358.91,356.8,358.19,12578.0,344.8481,346.7514,344.7128,346.0557,12578.0
2022-10-11 10:20:00,358.18,361.11,357.82,360.49,21010.0,346.0461,348.8768,345.6983,348.2778,21010.0
2022-10-11 10:30:00,360.53,360.62,359.34,360.13,15895.0,348.3165,348.4034,347.1668,347.93,15895.0
2022-10-11 10:40:00,360.33,361.28,359.95,360.54,13156.0,348.1233,349.0411,347.7561,348.3261,13156.0
2022-10-11 10:50:00,360.61,361.64,360.5,361.19,14369.0,348.3938,349.3889,348.2875,348.9541,14369.0
2022-10-11 11:00:00,361.16,362.76,360.86,362.56,16515.0,348.9251,350.4709,348.6353,350.2777,16515.0
2022-10-11 11:10:00,362.75,363.57,362.02,363.4,15406.0,350.4613,351.2535,349.756,351.0893,15406.0
2022-10-11 11:20:00,363.31,363.73,362.92,363.57,10160.0,351.0023,351.4081,350.6255,351.2535,10160.0
2022-10-11 11:30:00,363.83,365.2,363.83,364.76,12585.0,351.5047,352.8283,351.5047,352.4032,12585.0
2022-10-11 11:40:00,364.76,366.74,364.54,366.44,19762.0,352.4032,354.3161,352.1906,354.0263,19762.0
2022-10-11 11:50:00,366.56,366.73,365.63,365.92,10822.0,354.1422,354.3064,353.2437,353.5239,10822.0
2022-10-11 12:00:00,365.82,366.1,365.12,365.51,8269.0,353.4273,353.6978,352.751,353.1278,8269.0
2022-10-11 12:10:00,365.5,366.78,364.75,366.78,26098.0,353.1181,354.3547,352.3935,354.3547,26098.0
2022-10-11 12:20:00,366.74,368.0,366.62,367.07,23077.0,354.3161,355.5334,354.2002,354.6349,23077.0
2022-10-11 12:30:00,367.28,368.26,367.28,367.81,12907.0,354.8378,355.7846,354.8378,355.3499,12907.0
2022-10-11 12:40:00,368.02,369.0,367.88,368.89,13306.0,355.5527,356.4995,355.4175,356.3933,13306.0
2022-10-11 12:50:00,368.92,369.06,367.93,368.25,18927.0,356.4223,356.5575,355.4658,355.7749,18927.0
2022-10-11 13:00:00,368.16,369.0,367.69,368.8,18639.0,355.688,356.4995,355.2339,356.3063,18639.0
2022-10-11 13:10:00,368.7,368.71,367.55,368.25,16068.0,356.2097,356.2194,355.0987,355.7749,16068.0
2022-10-11 13:20:00,368.21,368.69,367.72,368.06,12532.0,355.7363,356.2,355.2629,355.5914,12532.0
2022-10-11 13:30:00,368.12,368.67,367.95,368.15,23022.0,355.6494,356.1807,355.4851,355.6783,23022.0
2022-10-11 13:40:00,368.17,368.73,367.75,367.97,7681.0,355.6977,356.2387,355.2919,355.5044,7681.0
2022-10-11 13:50:00,367.94,368.66,367.61,368.3,18784.0,355.4755,356.1711,355.1566,355.8233,18784.0
2022-10-11 14:00:00,368.31,369.14,367.82,368.23,26799.0,355.8329,356.6348,355.3595,355.7556,26799.0
2022-10-11 14:10:00,368.23,368.74,367.79,367.95,23096.0,355.7556,356.2483,355.3305,355.4851,23096.0
2022-10-11 14:20:00,368.05,369.08,367.9,368.8,18064.0,355.5817,356.5768,355.4368,356.3063,18064.0
2022-10-11 14:30:00,368.89,370.26,368.89,369.18,33560.0,356.3933,357.7169,356.3933,356.6734,33560.0
2022-10-11 14:40:00,369.27,369.28,366.69,367.05,15929.0,356.7604,356.7701,354.2678,354.6156,15929.0
2022-10-11 14:50:00,366.95,367.08,364.47,364.49,12415.0,354.519,354.6446,352.123,352.1423,12415.0
2022-10-11 15:00:00,364.38,364.68,363.53,363.72,28216.0,352.0361,352.3259,351.2148,351.3984,28216.0
2022-10-11 15:10:00,363.71,363.71,362.18,363.12,22555.0,351.3887,351.3887,349.9106,350.8187,22555.0
2022-10-11 15:20:00,363.04,363.65,362.51,363.12,20588.0,350.7414,351.3308,350.2294,350.8187,20588.0
2022-10-11 15:30:00,363.14,363.97,362.25,363.96,23802.0,350.8381,351.6399,349.9782,351.6303,23802.0
2022-10-11 15:40:00,363.99,364.03,363.24,363.82,34635.0,351.6593,351.6979,350.9347,351.495,34635.0
2022-10-11 15:50:00,363.68,363.88,362.72,363.13,92555.0,351.3598,351.553,350.4323,350.8284,92555.0
2022-10-12 09:30:00,362.92,364.18,359.9,363.96,50855.0,350.6255,351.8428,347.7078,351.6303,50855.0
2022-10-12 09:40:00,363.83,364.26,360.57,360.57,14530.0,351.5047,351.9201,348.3551,348.3551,14530.0
2022-10-12 09:50:00,361.02,361.66,359.96,361.66,7648.0,348.7899,349.4082,347.7658,349.4082,7648.0
2022-10-12 10:00:00,361.9,362.35,360.82,361.1,10266.0,349.6401,350.0748,348.5967,348.8672,10266.0
2022-10-12 10:10:00,361.33,361.71,360.52,360.87,7528.0,349.0894,349.4565,348.3068,348.645,7528.0
2022-10-12 10:20:00,360.87,360.91,359.65,360.15,9174.0,348.645,348.6836,347.4663,347.9493,9174.0
2022-10-12 10:30:00,360.12,361.26,359.6,359.6,14349.0,347.9204,349.0217,347.418,347.418,14349.0
2022-10-12 10:40:00,359.45,359.66,358.45,359.33,14623.0,347.2731,347.4759,346.3069,347.1571,14623.0
2022-10-12 10:50:00,359.41,360.06,359.23,359.65,13964.0,347.2344,347.8624,347.0605,347.4663,13964.0
2022-10-12 11:00:00,359.52,360.3,359.48,359.98,10475.0,347.3407,348.0943,347.302,347.7851,10475.0
2022-10-12 11:10:00,359.93,361.72,359.93,361.45,13751.0,347.7368,349.4662,347.7368,349.2053,13751.0
2022-10-12 11:20:00,361.38,361.71,360.58,361.62,15249.0,349.1377,349.4565,348.3648,349.3696,15249.0
2022-10-12 11:30:00,361.9,361.9,360.81,361.16,14489.0,349.6401,349.6401,348.587,348.9251,14489.0
2022-10-12 11:40:00,361.06,361.92,360.96,361.54,6520.0,348.8285,349.6594,348.7319,349.2923,6520.0
2022-10-12 11:50:00,361.59,362.45,360.43,362.2,38129.0,349.3406,350.1714,348.2199,349.9299,38129.0
2022-10-12 12:00:00,362.35,362.64,360.59,360.81,15786.0,350.0748,350.355,348.3744,348.587,15786.0
2022-10-12 12:10:00,360.87,361.37,360.58,361.37,9681.0,348.645,349.128,348.3648,349.128,9681.0
2022-10-12 12:20:00,361.44,361.44,360.83,361.19,8540.0,349.1956,349.1956,348.6063,348.9541,8540.0
2022-10-12 12:30:00,361.19,361.42,360.66,360.81,7736.0,348.9541,349.1763,348.4421,348.587,7736.0
2022-10-12 12:40:00,360.8,360.8,360.2,360.38,4025.0,348.5773,348.5773,347.9977,348.1716,4025.0
2022-10-12 12:50:00,360.11,360.62,360.1,360.42,3346.0,347.9107,348.4034,347.901,348.2102,3346.0
2022-10-12 13:00:00,360.43,360.92,360.15,360.74,7920.0,348.2199,348.6933,347.9493,348.5194,7920.0
2022-10-12 13:10:00,360.75,360.88,360.15,360.38,6365.0,348.529,348.6546,347.9493,348.1716,6365.0
2022-10-12 13:20:00,360.38,360.9,360.23,360.82,9926.0,348.1716,348.6739,348.0266,348.5967,9926.0
2022-10-12 13:30:00,360.72,360.84,360.08,360.53,10712.0,348.5,348.616,347.8817,348.3165,10712.0
2022-10-12 13:40:00,360.56,360.8,360.21,360.79,5724.0,348.3455,348.5773,348.0073,348.5677,5724.0
2022-10-12 13:50:00,360.77,361.27,360.6,361.08,6874.0,348.5483,349.0314,348.3841,348.8478,6874.0
2022-10-12 14:00:00,361.38,361.89,360.62,361.86,12211.0,349.1377,349.6304,348.4034,349.6014,12211.0
2022-10-12 14:10:00,361.42,363.01,361.36,362.61,13194.0,349.1763,350.7125,349.1184,350.326,13194.0
2022-10-12 14:20:00,362.87,363.18,362.11,362.97,8398.0,350.5772,350.8767,349.843,350.6738,8398.0
2022-10-12 14:30:00,362.96,363.51,362.78,362.98,19408.0,350.6642,351.1955,350.4903,350.6835,19408.0
2022-10-12 14:40:00,362.9,362.93,362.36,362.39,11355.0,350.6062,350.6352,350.0845,350.1135,11355.0
2022-10-12 14:50:00,362.38,362.39,361.9,362.09,5779.0,350.1038,350.1135,349.6401,349.8236,5779.0
2022-10-12 15:00:00,362.16,362.19,361.55,361.96,6717.0,349.8913,349.9202,349.3019,349.698,6717.0
2022-10-12 15:10:00,362.05,362.35,361.59,362.27,9293.0,349.785,350.0748,349.3406,349.9975,9293.0
2022-10-12 15:20:00,362.26,362.31,361.52,361.58,13629.0,349.9879,350.0362,349.2729,349.3309,13629.0
2022-10-12 15:30:00,361.58,362.64,361.54,362.16,17634.0,349.3309,350.355,349.2923,349.8913,17634.0
2022-10-12 15:40:00,362.12,362.8,361.98,362.05,23723.0,349.8526,350.5096,349.7174,349.785,23723.0
2022-10-12 15:50:00,362.01,362.06,361.04,361.08,104238.0,349.7463,349.7946,348.8092,348.8478,104238.0
2022-10-13 09:30:00,354.11,355.0,349.09,349.92,67163.0,342.114,342.9738,337.264,338.0659,67163.0
2022-10-13 09:40:00,350.04,353.21,349.07,353.16,25477.0,338.1818,341.2445,337.2447,341.1961,25477.0
2022-10-13 09:50:00,353.16,355.72,353.16,354.25,21039.0,341.1961,343.6694,341.1961,342.2492,21039.0
2022-10-13 10:00:00,354.25,355.76,353.36,354.54,29366.0,342.2492,343.7081,341.3894,342.5294,29366.0
2022-10-13 10:10:00,354.74,355.96,353.67,354.86,21529.0,342.7226,343.9013,341.6889,342.8386,21529.0
2022-10-13 10:20:00,355.13,355.55,352.3,352.61,28888.0,343.0994,343.5052,340.3653,340.6648,28888.0
2022-10-13 10:30:00,352.72,354.03,352.42,353.69,13047.0,340.7711,342.0367,340.4812,341.7082,13047.0
2022-10-13 10:40:00,353.41,356.33,353.07,356.09,18348.0,341.4377,344.2588,341.1092,344.0269,18348.0
2022-10-13 10:50:00,356.36,357.66,355.18,356.94,14228.0,344.2877,345.5437,343.1477,344.8481,14228.0
2022-10-13 11:00:00,356.61,360.93,356.61,360.93,13994.0,344.5293,348.7029,344.5293,348.7029,13994.0
2022-10-13 11:10:00,360.89,362.51,358.86,361.53,29560.0,348.6643,350.2294,346.703,349.2826,29560.0
2022-10-13 11:20:00,361.77,364.14,361.45,361.63,16234.0,349.5145,351.8042,349.2053,349.3792,16234.0
2022-10-13 11:30:00,361.87,365.42,361.53,363.9,13206.0,349.6111,353.0408,349.2826,351.5723,13206.0
2022-10-13 11:40:00,364.71,366.17,362.97,363.33,24534.0,352.3549,353.7654,350.6738,351.0216,24534.0
2022-10-13 11:50:00,362.88,364.08,362.66,363.97,7282.0,350.5869,351.7462,350.3743,351.6399,7282.0
2022-10-13 12:00:00,364.24,364.32,363.24,363.44,11212.0,351.9008,351.9781,350.9347,351.1279,11212.0
2022-10-13 12:10:00,363.27,363.27,361.57,361.68,7822.0,350.9637,350.9637,349.3212,349.4275,7822.0
2022-10-13 12:20:00,361.71,362.96,361.1,362.46,10033.0,349.4565,350.6642,348.8672,350.1811,10033.0
2022-10-13 12:30:00,362.46,364.1,362.35,363.57,6808.0,350.1811,351.7655,350.0748,351.2535,6808.0
2022-10-13 12:40:00,363.59,366.03,363.59,365.99,9642.0,351.2728,353.6302,351.2728,353.5915,9642.0
2022-10-13 12:50:00,366.0,366.68,365.44,365.94,13512.0,353.6012,354.2581,353.0601,353.5432,13512.0
2022-10-13 13:00:00,365.97,366.3,365.1,365.24,10416.0,353.5722,353.891,352.7317,352.8669,10416.0
2022-10-13 13:10:00,365.62,365.63,364.71,365.61,12671.0,353.234,353.2437,352.3549,353.2244,12671.0
2022-10-13 13:20:00,365.61,367.57,365.61,366.81,18905.0,353.2244,355.118,353.2244,354.3837,18905.0
2022-10-13 13:30:00,366.83,367.26,365.45,365.79,25690.0,354.4031,354.8185,353.0698,353.3983,25690.0
2022-10-13 13:40:00,365.96,365.96,364.45,365.3,24938.0,353.5625,353.5625,352.1037,352.9249,24938.0
2022-10-13 13:50:00,365.35,365.48,364.75,365.05,15505.0,352.9732,353.0988,352.3935,352.6834,15505.0
2022-10-13 14:00:00,365.01,366.03,364.62,365.54,48170.0,352.6447,353.6302,352.2679,353.1568,48170.0
2022-10-13 14:10:00,365.54,366.26,365.07,366.01,45634.0,353.1568,353.8524,352.7027,353.6108,45634.0
2022-10-13 14:20:00,366.0,366.56,364.68,364.78,8578.0,353.6012,354.1422,352.3259,352.4225,8578.0
2022-10-13 14:30:00,365.05,366.39,365.04,366.39,18695.0,352.6834,353.978,352.6737,353.978,18695.0
2022-10-13 14:40:00,366.26,366.52,365.58,366.15,28710.0,353.8524,354.1036,353.1954,353.7461,28710.0
2022-10-13 14:50:00,366.05,367.0,365.47,366.74,70779.0,353.6495,354.5673,353.0891,354.3161,70779.0
2022-10-13 15:00:00,366.73,368.38,365.83,368.23,25415.0,354.3064,355.9005,353.4369,355.7556,25415.0
2022-10-13 15:10:00,368.24,368.4,366.44,367.18,23596.0,355.7653,355.9199,354.0263,354.7412,23596.0
2022-10-13 15:20:00,367.0,367.0,366.1,366.19,9313.0,354.5673,354.5673,353.6978,353.7847,9313.0
2022-10-13 15:30:00,366.1,366.4,364.93,366.37,23193.0,353.6978,353.9876,352.5674,353.9586,23193.0
2022-10-13 15:40:00,366.37,368.0,365.97,366.99,31605.0,353.9586,355.5334,353.5722,354.5576,31605.0
2022-10-13 15:50:00,366.51,368.16,366.05,367.22,84262.0,354.0939,355.688,353.6495,354.7798,84262.0
2022-10-14 09:30:00,368.38,372.4,367.8,370.4,60926.0,355.9005,359.7844,355.3402,357.8521,60926.0
2022-10-14 09:40:00,370.65,370.89,366.45,367.22,18085.0,358.0936,358.3255,354.0359,354.7798,18085.0
2022-10-14 09:50:00,367.22,367.88,364.94,365.08,34883.0,354.7798,355.4175,352.5771,352.7123,34883.0
2022-10-14 10:00:00,365.38,365.38,361.61,361.88,36523.0,353.0022,353.0022,349.3599,349.6207,36523.0
2022-10-14 10:10:00,362.0,362.32,360.0,361.36,27745.0,349.7367,350.0458,347.8044,349.1184,27745.0
2022-10-14 10:20:00,360.39,362.06,359.78,361.19,13479.0,348.1812,349.7946,347.5919,348.9541,13479.0
2022-10-14 10:30:00,361.98,362.54,361.2,362.17,17860.0,349.7174,350.2584,348.9638,349.9009,17860.0
2022-10-14 10:40:00,362.5,362.76,360.15,360.68,34927.0,350.2197,350.4709,347.9493,348.4614,34927.0
2022-10-14 10:50:00,360.61,361.64,360.6,361.51,9900.0,348.3938,349.3889,348.3841,349.2633,9900.0
2022-10-14 11:00:00,361.75,363.87,361.57,362.99,16743.0,349.4951,351.5433,349.3212,350.6931,16743.0
2022-10-14 11:10:00,363.15,363.17,361.87,362.2,14090.0,350.8477,350.867,349.6111,349.9299,14090.0
2022-10-14 11:20:00,362.38,363.65,362.38,363.53,5940.0,350.1038,351.3308,350.1038,351.2148,5940.0
2022-10-14 11:30:00,363.12,363.6,361.77,362.33,8207.0,350.8187,351.2825,349.5145,350.0555,8207.0
2022-10-14 11:40:00,362.33,362.58,360.77,361.02,5130.0,350.0555,350.297,348.5483,348.7899,5130.0
2022-10-14 11:50:00,361.08,361.98,360.55,361.36,13304.0,348.8478,349.7174,348.3358,349.1184,13304.0
2022-10-14 12:00:00,361.29,362.23,361.14,361.22,14855.0,349.0507,349.9589,348.9058,348.9831,14855.0
2022-10-14 12:10:00,360.72,360.93,359.83,360.83,14195.0,348.5,348.7029,347.6402,348.6063,14195.0
2022-10-14 12:20:00,360.72,361.28,360.54,361.25,7752.0,348.5,349.0411,348.3261,349.0121,7752.0
2022-10-14 12:30:00,361.25,362.3,361.1,361.67,14897.0,349.0121,350.0265,348.8672,349.4179,14897.0
2022-10-14 12:40:00,361.48,362.35,361.36,361.4,3735.0,349.2343,350.0748,349.1184,349.157,3735.0
2022-10-14 12:50:00,361.16,361.16,360.25,360.47,4144.0,348.9251,348.9251,348.046,348.2585,4144.0
2022-10-14 13:00:00,360.59,361.07,359.9,360.05,6887.0,348.3744,348.8382,347.7078,347.8527,6887.0
2022-10-14 13:10:00,360.06,360.42,359.79,360.09,4797.0,347.8624,348.2102,347.6015,347.8914,4797.0
2022-10-14 13:20:00,360.03,360.45,359.62,360.45,6713.0,347.8334,348.2392,347.4373,348.2392,6713.0
2022-10-14 13:30:00,360.35,360.99,359.64,359.64,12012.0,348.1426,348.7609,347.4566,347.4566,12012.0
2022-10-14 13:40:00,359.65,360.08,359.25,359.37,16786.0,347.4663,347.8817,347.0798,347.1958,16786.0
2022-10-14 13:50:00,359.31,359.37,358.64,359.33,13634.0,347.1378,347.1958,346.4905,347.1571,13634.0
2022-10-14 14:00:00,359.33,359.33,358.13,358.23,15750.0,347.1571,347.1571,345.9978,346.0944,15750.0
2022-10-14 14:10:00,358.06,358.25,356.63,357.0,15416.0,345.9302,346.1137,344.5486,344.9061,15416.0
2022-10-14 14:20:00,356.89,357.13,356.43,357.13,9294.0,344.7998,345.0317,344.3554,345.0317,9294.0
2022-10-14 14:30:00,357.15,357.66,357.04,357.31,11732.0,345.051,345.5437,344.9447,345.2056,11732.0
2022-10-14 14:40:00,357.18,357.5,356.71,357.36,12200.0,345.08,345.3891,344.6259,345.2539,12200.0
2022-10-14 14:50:00,357.43,358.15,357.08,358.15,9621.0,345.3215,346.0171,344.9834,346.0171,9621.0
2022-10-14 15:00:00,358.35,359.06,357.94,358.13,10763.0,346.2103,346.8963,345.8142,345.9978,10763.0
2022-10-14 15:10:00,358.0,358.47,357.38,358.1,25048.0,345.8722,346.3263,345.2732,345.9688,25048.0
2022-10-14 15:20:00,357.81,359.02,357.81,359.02,17226.0,345.6886,346.8576,345.6886,346.8576,17226.0
2022-10-14 15:30:00,358.93,359.16,358.2,358.47,16492.0,346.7707,346.9929,346.0654,346.3263,16492.0
2022-10-14 15:40:00,358.35,358.72,357.41,357.86,30306.0,346.2103,346.5678,345.3022,345.7369,30306.0
2022-10-14 15:50:00,357.88,358.57,356.77,357.67,65299.0,345.7562,346.4229,344.6839,345.5534,65299.0
2022-10-17 09:30:00,361.39,364.31,360.97,364.18,28868.0,349.1473,351.9684,348.7416,351.8428,28868.0
2022-10-17 09:40:00,364.31,365.28,363.41,363.74,25118.0,351.9684,352.9056,351.0989,351.4177,25118.0
2022-10-17 09:50:00,364.33,364.76,362.64,362.88,25374.0,351.9877,352.4032,350.355,350.5869,25374.0
2022-10-17 10:00:00,363.15,365.1,362.92,364.94,15629.0,350.8477,352.7317,350.6255,352.5771,15629.0
2022-10-17 10:10:00,365.02,367.18,364.73,366.22,24760.0,352.6544,354.7412,352.3742,353.8137,24760.0
2022-10-17 10:20:00,366.42,366.67,364.93,365.58,8537.0,354.0069,354.2485,352.5674,353.1954,8537.0
2022-10-17 10:30:00,365.58,366.15,363.95,364.41,18946.0,353.1954,353.7461,351.6206,352.065,18946.0
2022-10-17 10:40:00,364.41,364.49,362.46,362.71,14031.0,352.065,352.1423,350.1811,350.4226,14031.0
2022-10-17 10:50:00,362.5,362.55,361.18,362.02,18349.0,350.2197,350.268,348.9445,349.756,18349.0
2022-10-17 11:00:00,362.06,362.96,361.79,362.0,18878.0,349.7946,350.6642,349.5338,349.7367,18878.0
2022-10-17 11:10:00,361.88,362.83,361.84,361.93,17603.0,349.6207,350.5386,349.5821,349.669,17603.0
2022-10-17 11:20:00,361.7,363.56,361.68,363.56,12632.0,349.4468,351.2438,349.4275,351.2438,12632.0
2022-10-17 11:30:00,363.6,363.67,362.81,363.27,8210.0,351.2825,351.3501,350.5192,350.9637,8210.0
2022-10-17 11:40:00,363.43,364.16,363.38,364.16,9901.0,351.1182,351.8235,351.0699,351.8235,9901.0
2022-10-17 11:50:00,364.14,364.86,364.14,364.21,9670.0,351.8042,352.4998,351.8042,351.8718,9670.0
2022-10-17 12:00:00,364.14,364.65,363.88,364.64,9204.0,351.8042,352.2969,351.553,352.2872,9204.0
2022-10-17 12:10:00,364.5,364.5,363.11,363.66,4853.0,352.152,352.152,350.8091,351.3404,4853.0
2022-10-17 12:20:00,363.65,364.01,363.3,363.93,5760.0,351.3308,351.6786,350.9926,351.6013,5760.0
2022-10-17 12:30:00,363.93,364.3,363.92,363.97,10084.0,351.6013,351.9588,351.5916,351.6399,10084.0
2022-10-17 12:40:00,363.89,363.9,362.26,362.92,14905.0,351.5627,351.5723,349.9879,350.6255,14905.0
2022-10-17 12:50:00,363.05,363.96,362.85,363.96,7897.0,350.7511,351.6303,350.5579,351.6303,7897.0
2022-10-17 13:00:00,364.21,364.24,363.46,364.19,3905.0,351.8718,351.9008,351.1472,351.8525,3905.0
2022-10-17 13:10:00,364.27,364.42,363.61,363.72,3601.0,351.9298,352.0747,351.2921,351.3984,3601.0
2022-10-17 13:20:00,363.8,364.5,363.56,364.29,7919.0,351.4757,352.152,351.2438,351.9491,7919.0
2022-10-17 13:30:00,364.35,364.5,364.32,364.39,3546.0,352.0071,352.152,351.9781,352.0457,3546.0
2022-10-17 13:40:00,364.47,364.51,363.66,364.16,10031.0,352.123,352.1616,351.3404,351.8235,10031.0
2022-10-17 13:50:00,364.17,364.19,363.61,363.79,6071.0,351.8332,351.8525,351.2921,351.466,6071.0
2022-10-17 14:00:00,363.67,364.04,362.77,362.91,13021.0,351.3501,351.7076,350.4806,350.6158,13021.0
2022-10-17 14:10:00,362.83,362.83,361.95,362.14,9634.0,350.5386,350.5386,349.6884,349.8719,9634.0
2022-10-17 14:20:00,362.14,362.14,361.5,361.84,6789.0,349.8719,349.8719,349.2536,349.5821,6789.0
2022-10-17 14:30:00,361.96,362.79,361.82,362.79,10453.0,349.698,350.4999,349.5628,350.4999,10453.0
2022-10-17 14:40:00,363.03,363.2,362.78,363.16,5569.0,350.7318,350.896,350.4903,350.8574,5569.0
2022-10-17 14:50:00,362.95,363.14,362.57,363.07,10262.0,350.6545,350.8381,350.2874,350.7704,10262.0
2022-10-17 15:00:00,362.97,363.14,362.38,362.45,12648.0,350.6738,350.8381,350.1038,350.1714,12648.0
2022-10-17 15:10:00,362.64,362.7,362.34,362.6,10940.0,350.355,350.413,350.0652,350.3164,10940.0
2022-10-17 15:20:00,362.59,363.0,362.17,362.62,12642.0,350.3067,350.7028,349.9009,350.3357,12642.0
2022-10-17 15:30:00,362.61,363.11,362.36,362.78,16381.0,350.326,350.8091,350.0845,350.4903,16381.0
2022-10-17 15:40:00,362.89,363.04,362.41,362.5,25016.0,350.5965,350.7414,350.1328,350.2197,25016.0
2022-10-17 15:50:00,362.62,363.2,361.86,362.62,74463.0,350.3357,350.896,349.6014,350.3357,74463.0
2022-10-18 09:30:00,371.86,373.26,370.26,371.59,64636.0,359.2627,360.6152,357.7169,359.0018,64636.0
2022-10-18 09:40:00,371.59,372.43,369.99,371.16,33912.0,359.0018,359.8133,357.456,358.5864,33912.0
2022-10-18 09:50:00,371.31,372.01,369.36,370.45,17180.0,358.7313,359.4076,356.8473,357.9004,17180.0
2022-10-18 10:00:00,370.72,371.78,370.0,370.51,15232.0,358.1613,359.1854,357.4657,357.9584,15232.0
2022-10-18 10:10:00,371.16,371.46,368.57,369.55,10061.0,358.5864,358.8762,356.0841,357.0309,10061.0
2022-10-18 10:20:00,369.59,370.08,368.16,368.68,10621.0,357.0696,357.543,355.688,356.1904,10621.0
2022-10-18 10:30:00,368.52,368.99,368.02,368.67,11031.0,356.0358,356.4899,355.5527,356.1807,11031.0
2022-10-18 10:40:00,368.46,370.12,368.46,369.76,6674.0,355.9778,357.5816,355.9778,357.2338,6674.0
2022-10-18 10:50:00,369.76,371.13,369.56,370.1,12985.0,357.2338,358.5574,357.0406,357.5623,12985.0
2022-10-18 11:00:00,370.09,370.76,368.69,369.17,22295.0,357.5526,358.1999,356.2,356.6638,22295.0
2022-10-18 11:10:00,368.91,369.16,366.49,367.16,20351.0,356.4126,356.6541,354.0746,354.7219,20351.0
2022-10-18 11:20:00,366.69,366.97,365.75,366.67,18525.0,354.2678,354.5383,353.3596,354.2485,18525.0
2022-10-18 11:30:00,366.89,366.98,366.02,366.58,8744.0,354.461,354.548,353.6205,354.1615,8744.0
2022-10-18 11:40:00,366.58,367.79,365.83,367.79,7855.0,354.1615,355.3305,353.4369,355.3305,7855.0
2022-10-18 11:50:00,367.8,368.73,367.09,368.34,28888.0,355.3402,356.2387,354.6542,355.8619,28888.0
2022-10-18 12:00:00,368.42,368.43,367.02,368.43,10952.0,355.9392,355.9489,354.5866,355.9489,10952.0
2022-10-18 12:10:00,368.52,369.02,368.16,368.38,9389.0,356.0358,356.5189,355.688,355.9005,9389.0
2022-10-18 12:20:00,368.25,368.25,367.24,367.9,9941.0,355.7749,355.7749,354.7992,355.4368,9941.0
2022-10-18 12:30:00,367.9,369.54,367.74,369.18,9329.0,355.4368,357.0212,355.2822,356.6734,9329.0
2022-10-18 12:40:00,369.17,369.65,368.93,369.58,6718.0,356.6638,357.1275,356.4319,357.0599,6718.0
2022-10-18 12:50:00,369.36,370.56,369.36,370.04,6633.0,356.8473,358.0067,356.8473,357.5043,6633.0
2022-10-18 13:00:00,369.96,370.4,369.19,370.17,7086.0,357.427,357.8521,356.6831,357.6299,7086.0
2022-10-18 13:10:00,370.26,371.54,370.26,371.54,17144.0,357.7169,358.9535,357.7169,358.9535,17144.0
2022-10-18 13:20:00,371.54,371.85,370.58,371.72,8788.0,358.9535,359.253,358.026,359.1274,8788.0
2022-10-18 13:30:00,371.84,373.05,371.49,372.59,16972.0,359.2433,360.4123,358.9052,359.9679,16972.0
2022-10-18 13:40:00,372.55,373.18,372.4,373.18,15359.0,359.9293,360.5379,359.7844,360.5379,15359.0
2022-10-18 13:50:00,373.06,373.94,372.84,373.65,16924.0,360.422,361.2722,360.2095,360.992,16924.0
2022-10-18 14:00:00,373.55,373.85,372.64,372.93,11336.0,360.8954,361.1852,360.0162,360.2964,11336.0
2022-10-18 14:10:00,372.87,373.0,372.42,372.42,13210.0,360.2384,360.364,359.8037,359.8037,13210.0
2022-10-18 14:20:00,372.28,373.29,372.28,373.26,9377.0,359.6684,360.6442,359.6684,360.6152,9377.0
2022-10-18 14:30:00,373.22,373.22,371.56,371.66,22067.0,360.5766,360.5766,358.9728,359.0694,22067.0
2022-10-18 14:40:00,371.88,371.88,370.28,370.72,9164.0,359.282,359.282,357.7362,358.1613,9164.0
2022-10-18 14:50:00,370.72,371.09,370.29,370.96,9250.0,358.1613,358.5187,357.7458,358.3931,9250.0
2022-10-18 15:00:00,370.83,371.25,370.35,370.76,15050.0,358.2675,358.6733,357.8038,358.1999,15050.0
2022-10-18 15:10:00,371.0,371.03,370.02,370.64,13424.0,358.4318,358.4608,357.485,358.084,13424.0
2022-10-18 15:20:00,370.66,370.84,370.39,370.49,12699.0,358.1033,358.2772,357.8425,357.9391,12699.0
2022-10-18 15:30:00,370.49,371.81,370.39,370.89,16376.0,357.9391,359.2143,357.8425,358.3255,16376.0
2022-10-18 15:40:00,370.87,371.5,370.71,370.88,25909.0,358.3062,358.9148,358.1516,358.3159,25909.0
2022-10-18 15:50:00,370.8,371.58,370.32,371.38,59476.0,358.2386,358.9921,357.7748,358.7989,59476.0
2022-10-19 09:30:00,370.0,374.2,367.5,372.91,40861.0,357.4657,361.5234,355.0504,360.2771,40861.0
2022-10-19 09:40:00,372.83,372.83,369.26,369.26,15651.0,360.1998,360.1998,356.7507,356.7507,15651.0
2022-10-19 09:50:00,369.27,369.77,367.8,368.94,17634.0,356.7604,357.2435,355.3402,356.4416,17634.0
2022-10-19 10:00:00,369.1,370.44,368.46,370.31,16939.0,356.5962,357.8908,355.9778,357.7652,16939.0
2022-10-19 10:10:00,370.49,373.28,370.31,372.26,13770.0,357.9391,360.6345,357.7652,359.6491,13770.0
2022-10-19 10:20:00,372.05,374.55,372.05,374.0,17081.0,359.4462,361.8615,359.4462,361.3302,17081.0
2022-10-19 10:30:00,374.02,374.04,372.51,373.49,9387.0,361.3495,361.3688,359.8906,360.8374,9387.0
2022-10-19 10:40:00,373.17,373.17,370.95,371.06,11720.0,360.5283,360.5283,358.3835,358.4898,11720.0
2022-10-19 10:50:00,371.23,371.58,370.3,371.18,13009.0,358.654,358.9921,357.7555,358.6057,13009.0
2022-10-19 11:00:00,371.19,371.58,370.84,371.24,6670.0,358.6154,358.9921,358.2772,358.6637,6670.0
2022-10-19 11:10:00,371.39,373.01,371.39,372.96,13373.0,358.8086,360.3737,358.8086,360.3254,13373.0
2022-10-19 11:20:00,373.03,373.03,371.57,371.93,5557.0,360.393,360.393,358.9825,359.3303,5557.0
2022-10-19 11:30:00,371.78,372.01,370.75,372.01,4688.0,359.1854,359.4076,358.1903,359.4076,4688.0
2022-10-19 11:40:00,372.01,372.4,371.65,372.4,5497.0,359.4076,359.7844,359.0598,359.7844,5497.0
2022-10-19 11:50:00,372.4,373.24,372.18,372.38,4652.0,359.7844,360.5959,359.5718,359.765,4652.0
2022-10-19 12:00:00,372.58,372.58,371.13,371.25,16711.0,359.9583,359.9583,358.5574,358.6733,16711.0
2022-10-19 12:10:00,371.21,371.21,370.2,371.11,10284.0,358.6347,358.6347,357.6589,358.5381,10284.0
2022-10-19 12:20:00,371.09,371.13,370.56,370.77,3397.0,358.5187,358.5574,358.0067,358.2096,3397.0
2022-10-19 12:30:00,370.77,371.51,370.77,371.26,5009.0,358.2096,358.9245,358.2096,358.683,5009.0
2022-10-19 12:40:00,371.23,371.23,369.16,369.16,5175.0,358.654,358.654,356.6541,356.6541,5175.0
2022-10-19 12:50:00,369.13,369.68,369.13,369.45,4798.0,356.6251,357.1565,356.6251,356.9343,4798.0
2022-10-19 13:00:00,369.33,369.58,368.18,368.52,6597.0,356.8184,357.0599,355.7073,356.0358,6597.0
2022-10-19 13:10:00,368.35,369.11,368.35,368.85,13882.0,355.8716,356.6058,355.8716,356.3546,13882.0
2022-10-19 13:20:00,369.0,369.78,368.97,369.28,4961.0,356.4995,357.2531,356.4706,356.7701,4961.0
2022-10-19 13:30:00,369.09,369.44,368.74,368.74,6019.0,356.5865,356.9246,356.2483,356.2483,6019.0
2022-10-19 13:40:00,368.91,369.5,368.8,369.21,6129.0,356.4126,356.9826,356.3063,356.7024,6129.0
2022-10-19 13:50:00,369.07,369.67,368.95,369.67,5866.0,356.5672,357.1468,356.4512,357.1468,5866.0
2022-10-19 14:00:00,369.53,370.75,369.29,370.57,8771.0,357.0116,358.1903,356.7797,358.0164,8771.0
2022-10-19 14:10:00,370.6,371.26,370.34,370.95,9825.0,358.0453,358.683,357.7941,358.3835,9825.0
2022-10-19 14:20:00,370.78,370.78,370.24,370.75,5517.0,358.2192,358.2192,357.6975,358.1903,5517.0
2022-10-19 14:30:00,370.64,370.8,370.41,370.42,5459.0,358.084,358.2386,357.8618,357.8714,5459.0
2022-10-19 14:40:00,370.45,370.62,370.03,370.04,4546.0,357.9004,358.0647,357.4946,357.5043,4546.0
2022-10-19 14:50:00,370.41,370.43,370.21,370.37,3646.0,357.8618,357.8811,357.6686,357.8231,3646.0
2022-10-19 15:00:00,370.37,370.9,370.18,370.86,6417.0,357.8231,358.3352,357.6396,358.2965,6417.0
2022-10-19 15:10:00,370.84,371.8,370.84,371.47,3878.0,358.2772,359.2047,358.2772,358.8859,3878.0
2022-10-19 15:20:00,371.44,371.58,370.66,370.77,3710.0,358.8569,358.9921,358.1033,358.2096,3710.0
2022-10-19 15:30:00,370.77,371.45,370.6,370.85,9433.0,358.2096,358.8665,358.0453,358.2869,9433.0
2022-10-19 15:40:00,370.85,371.32,370.52,370.69,10483.0,358.2869,358.7409,357.968,358.1323,10483.0
2022-10-19 15:50:00,370.83,371.7,370.48,371.62,48299.0,358.2675,359.1081,357.9294,359.0308,48299.0
2022-10-20 09:30:00,371.83,371.99,368.54,368.84,26677.0,359.2337,359.3883,356.0551,356.345,26677.0
2022-10-20 09:40:00,369.08,370.84,368.44,370.84,13571.0,356.5768,358.2772,355.9585,358.2772,13571.0
2022-10-20 09:50:00,370.84,371.86,370.36,370.45,11988.0,358.2772,359.2627,357.8135,357.9004,11988.0
2022-10-20 10:00:00,370.49,373.63,370.48,373.63,16450.0,357.9391,360.9727,357.9294,360.9727,16450.0
2022-10-20 10:10:00,373.46,374.08,372.02,372.66,6063.0,360.8085,361.4074,359.4172,360.0356,6063.0
2022-10-20 10:20:00,372.93,372.98,371.88,372.89,8789.0,360.2964,360.3447,359.282,360.2578,8789.0
2022-10-20 10:30:00,373.11,373.11,371.8,371.96,9497.0,360.4703,360.4703,359.2047,359.3593,9497.0
2022-10-20 10:40:00,371.96,372.53,371.14,372.13,7825.0,359.3593,359.91,358.567,359.5235,7825.0
2022-10-20 10:50:00,371.9,372.13,370.91,372.13,7864.0,359.3013,359.5235,358.3448,359.5235,7864.0
2022-10-20 11:00:00,372.09,372.4,371.56,372.01,6575.0,359.4849,359.7844,358.9728,359.4076,6575.0
2022-10-20 11:10:00,371.88,372.21,370.98,371.24,6064.0,359.282,359.6008,358.4125,358.6637,6064.0
2022-10-20 11:20:00,371.36,371.37,369.22,369.67,8243.0,358.7796,358.7893,356.7121,357.1468,8243.0
2022-10-20 11:30:00,369.67,370.44,369.57,370.44,6106.0,357.1468,357.8908,357.0502,357.8908,6106.0
2022-10-20 11:40:00,370.19,370.44,369.97,370.19,8980.0,357.6492,357.8908,357.4367,357.6492,8980.0
2022-10-20 11:50:00,370.11,370.18,368.78,369.23,9810.0,357.5719,357.6396,356.287,356.7217,9810.0
2022-10-20 12:00:00,369.19,369.34,367.09,367.09,7021.0,356.6831,356.828,354.6542,354.6542,7021.0
2022-10-20 12:10:00,367.09,367.66,366.81,367.58,9073.0,354.6542,355.2049,354.3837,355.1276,9073.0
2022-10-20 12:20:00,367.35,367.36,366.4,366.74,8621.0,354.9054,354.9151,353.9876,354.3161,8621.0
2022-10-20 12:30:00,366.65,367.21,366.65,366.83,3216.0,354.2292,354.7702,354.2292,354.4031,3216.0
2022-10-20 12:40:00,366.73,366.86,365.9,366.08,7788.0,354.3064,354.432,353.5046,353.6785,7788.0
2022-10-20 12:50:00,366.08,366.59,365.66,366.36,8387.0,353.6785,354.1712,353.2727,353.949,8387.0
2022-10-20 13:00:00,366.35,366.35,363.71,364.59,19370.0,353.9393,353.9393,351.3887,352.2389,19370.0
2022-10-20 13:10:00,364.09,365.16,364.09,365.03,10036.0,351.7559,352.7896,351.7559,352.664,10036.0
2022-10-20 13:20:00,364.86,365.47,364.43,365.32,6662.0,352.4998,353.0891,352.0844,352.9442,6662.0
2022-10-20 13:30:00,365.12,365.62,364.89,365.46,2804.0,352.751,353.234,352.5288,353.0795,2804.0
2022-10-20 13:40:00,365.43,365.84,364.2,364.48,10854.0,353.0505,353.4466,351.8621,352.1327,10854.0
2022-10-20 13:50:00,364.22,365.1,364.16,365.1,4443.0,351.8815,352.7317,351.8235,352.7317,4443.0
2022-10-20 14:00:00,365.1,365.1,364.45,364.63,7825.0,352.7317,352.7317,352.1037,352.2776,7825.0
2022-10-20 14:10:00,364.83,365.04,364.46,364.46,7273.0,352.4708,352.6737,352.1133,352.1133,7273.0
2022-10-20 14:20:00,364.46,364.49,364.1,364.26,3962.0,352.1133,352.1423,351.7655,351.9201,3962.0
2022-10-20 14:30:00,364.0,365.63,364.0,365.52,7529.0,351.6689,353.2437,351.6689,353.1374,7529.0
2022-10-20 14:40:00,365.71,366.0,365.13,365.77,4736.0,353.321,353.6012,352.7606,353.379,4736.0
2022-10-20 14:50:00,365.52,366.51,365.52,366.37,6836.0,353.1374,354.0939,353.1374,353.9586,6836.0
2022-10-20 15:00:00,366.37,367.27,366.03,367.13,6205.0,353.9586,354.8281,353.6302,354.6929,6205.0
2022-10-20 15:10:00,367.16,367.16,365.97,365.97,6128.0,354.7219,354.7219,353.5722,353.5722,6128.0
2022-10-20 15:20:00,365.9,365.9,364.63,365.17,8184.0,353.5046,353.5046,352.2776,352.7993,8184.0
2022-10-20 15:30:00,364.99,365.48,364.58,364.81,13799.0,352.6254,353.0988,352.2293,352.4515,13799.0
2022-10-20 15:40:00,364.9,365.61,364.81,365.36,12331.0,352.5384,353.2244,352.4515,352.9829,12331.0
2022-10-20 15:50:00,365.8,366.51,365.32,365.47,33344.0,353.4079,354.0939,352.9442,353.0891,33344.0
2022-10-21 09:30:00,364.56,369.16,363.07,366.94,127545.0,352.21,356.6541,350.7704,354.5093,127545.0
2022-10-21 09:40:00,367.2,371.47,365.77,369.33,21159.0,354.7605,358.8859,353.379,356.8184,21159.0
2022-10-21 09:50:00,369.92,371.63,369.08,371.63,16413.0,357.3884,359.0404,356.5768,359.0404,16413.0
2022-10-21 10:00:00,371.74,373.68,371.3,372.99,20609.0,359.1467,361.021,358.7216,360.3544,20609.0
2022-10-21 10:10:00,372.97,373.77,372.76,372.87,17996.0,360.3351,361.108,360.1322,360.2384,17996.0
2022-10-21 10:20:00,373.21,373.39,371.52,371.56,11341.0,360.5669,360.7408,358.9342,358.9728,11341.0
2022-10-21 10:30:00,371.53,372.13,370.11,371.29,16833.0,358.9438,359.5235,357.5719,358.712,16833.0
2022-10-21 10:40:00,371.65,373.05,371.25,373.0,12144.0,359.0598,360.4123,358.6733,360.364,12144.0
2022-10-21 10:50:00,373.39,373.43,371.33,371.54,7429.0,360.7408,360.7795,358.7506,358.9535,7429.0
2022-10-21 11:00:00,371.35,371.89,370.55,371.74,11492.0,358.7699,359.2916,357.997,359.1467,11492.0
2022-10-21 11:10:00,372.01,373.0,372.0,372.81,7229.0,359.4076,360.364,359.3979,360.1805,7229.0
2022-10-21 11:20:00,372.27,373.7,372.24,373.23,10026.0,359.6588,361.0403,359.6298,360.5862,10026.0
2022-10-21 11:30:00,373.24,374.49,373.24,373.6,14879.0,360.5959,361.8036,360.5959,360.9437,14879.0
2022-10-21 11:40:00,373.7,375.8,373.7,375.72,11441.0,361.0403,363.0692,361.0403,362.9919,11441.0
2022-10-21 11:50:00,375.98,376.73,375.53,376.23,11700.0,363.2431,363.9677,362.8083,363.4846,11700.0
2022-10-21 12:00:00,376.82,377.56,376.32,376.86,24936.0,364.0546,364.7696,363.5716,364.0933,24936.0
2022-10-21 12:10:00,376.65,377.43,376.25,376.62,16762.0,363.8904,364.644,363.5039,363.8614,16762.0
2022-10-21 12:20:00,376.47,377.41,375.82,375.82,8024.0,363.7165,364.6246,363.0885,363.0885,8024.0
2022-10-21 12:30:00,375.95,378.09,375.95,376.73,7344.0,363.2141,365.2816,363.2141,363.9677,7344.0
2022-10-21 12:40:00,376.85,378.52,376.85,378.25,7017.0,364.0836,365.697,364.0836,365.4362,7017.0
2022-10-21 12:50:00,378.25,379.0,378.25,378.59,16593.0,365.4362,366.1608,365.4362,365.7647,16593.0
2022-10-21 13:00:00,378.41,379.52,378.26,378.96,8091.0,365.5908,366.6632,365.4458,366.1221,8091.0
2022-10-21 13:10:00,378.72,378.99,377.68,377.98,14081.0,365.8903,366.1511,364.8855,365.1753,14081.0
2022-10-21 13:20:00,378.22,379.18,378.03,378.59,18399.0,365.4072,366.3347,365.2236,365.7647,18399.0
2022-10-21 13:30:00,378.56,379.13,377.96,379.12,20676.0,365.7357,366.2864,365.156,366.2767,20676.0
2022-10-21 13:40:00,379.11,380.47,379.1,380.1,14212.0,366.267,367.581,366.2574,367.2235,14212.0
2022-10-21 13:50:00,380.24,380.77,379.96,380.47,10804.0,367.3588,367.8708,367.0883,367.581,10804.0
2022-10-21 14:00:00,380.67,381.74,380.67,381.7,9462.0,367.7742,368.808,367.7742,368.7693,9462.0
2022-10-21 14:10:00,381.67,381.67,380.41,380.41,7965.0,368.7403,368.7403,367.523,367.523,7965.0
2022-10-21 14:20:00,380.43,381.36,380.4,381.09,10270.0,367.5423,368.4408,367.5133,368.18,10270.0
2022-10-21 14:30:00,381.29,381.55,380.94,381.4,9598.0,368.3732,368.6244,368.0351,368.4795,9598.0
2022-10-21 14:40:00,381.41,381.67,380.5,381.0,11939.0,368.4891,368.7403,367.61,368.093,11939.0
2022-10-21 14:50:00,380.82,381.66,380.44,381.57,9135.0,367.9191,368.7307,367.552,368.6437,9135.0
2022-10-21 15:00:00,381.61,382.41,381.47,381.91,14553.0,368.6824,369.4553,368.5471,368.9722,14553.0
2022-10-21 15:10:00,381.81,382.5,381.71,382.49,13257.0,368.8756,369.5422,368.779,369.5325,13257.0
2022-10-21 15:20:00,382.45,383.1,382.38,383.0,14927.0,369.4939,370.1219,369.4263,370.0253,14927.0
2022-10-21 15:30:00,382.98,383.29,382.37,383.29,32754.0,370.0059,370.3054,369.4166,370.3054,32754.0
2022-10-21 15:40:00,383.15,383.63,382.99,383.53,34212.0,370.1702,370.6339,370.0156,370.5373,34212.0
2022-10-21 15:50:00,383.62,383.62,382.36,383.15,96076.0,370.6243,370.6243,369.407,370.1702,96076.0
2022-10-24 09:30:00,381.67,384.58,380.11,383.7,45465.0,368.7403,371.5517,367.2332,370.7016,45465.0
2022-10-24 09:40:00,383.23,386.04,380.35,383.87,33716.0,370.2475,372.9623,367.465,370.8658,33716.0
2022-10-24 09:50:00,383.6,385.7,382.48,385.61,12687.0,370.6049,372.6338,369.5229,372.5469,12687.0
2022-10-24 10:00:00,385.25,385.25,382.54,383.73,17954.0,372.199,372.199,369.5809,370.7305,17954.0
2022-10-24 10:10:00,383.71,386.61,383.17,384.11,29577.0,370.7112,373.513,370.1895,371.0977,29577.0
2022-10-24 10:20:00,384.19,384.19,381.52,383.8,16729.0,371.175,371.175,368.5954,370.7982,16729.0
2022-10-24 10:30:00,383.43,385.77,383.03,383.79,13141.0,370.4407,372.7014,370.0543,370.7885,13141.0
2022-10-24 10:40:00,384.13,384.14,381.69,382.36,8604.0,371.117,371.1266,368.7596,369.407,8604.0
2022-10-24 10:50:00,382.36,384.38,382.36,384.38,12753.0,369.407,371.3585,369.407,371.3585,12753.0
2022-10-24 11:00:00,384.08,384.54,383.13,383.24,5310.0,371.0687,371.5131,370.1509,370.2571,5310.0
2022-10-24 11:10:00,383.0,383.51,381.87,382.05,6966.0,370.0253,370.518,368.9335,369.1075,6966.0
2022-10-24 11:20:00,382.5,383.6,382.5,383.14,7576.0,369.5422,370.6049,369.5422,370.1605,7576.0
2022-10-24 11:30:00,383.35,384.62,383.0,384.44,11887.0,370.3634,371.5904,370.0253,371.4165,11887.0
2022-10-24 11:40:00,384.29,385.05,384.08,385.0,6997.0,371.2716,372.0058,371.0687,371.9575,6997.0
2022-10-24 11:50:00,385.1,386.0,384.88,385.85,18754.0,372.0541,372.9236,371.8416,372.7787,18754.0
2022-10-24 12:00:00,385.73,386.3,385.43,386.01,4898.0,372.6628,373.2135,372.3729,372.9333,4898.0
2022-10-24 12:10:00,385.96,386.23,385.37,386.15,5631.0,372.885,373.1458,372.315,373.0686,5631.0
2022-10-24 12:20:00,385.85,386.41,385.63,385.96,6711.0,372.7787,373.3198,372.5662,372.885,6711.0
2022-10-24 12:30:00,385.99,386.17,385.64,385.73,7288.0,372.914,373.0879,372.5758,372.6628,7288.0
2022-10-24 12:40:00,385.66,385.87,385.32,385.68,4504.0,372.5952,372.798,372.2667,372.6145,4504.0
2022-10-24 12:50:00,385.69,386.22,385.63,385.74,11710.0,372.6241,373.1362,372.5662,372.6724,11710.0
2022-10-24 13:00:00,385.63,385.81,385.25,385.75,8445.0,372.5662,372.7401,372.199,372.6821,8445.0
2022-10-24 13:10:00,385.83,385.83,385.28,385.44,6175.0,372.7594,372.7594,372.228,372.3826,6175.0
2022-10-24 13:20:00,385.51,385.95,385.07,385.78,5316.0,372.4502,372.8753,372.0251,372.7111,5316.0
2022-10-24 13:30:00,385.81,386.05,385.64,385.77,5189.0,372.7401,372.9719,372.5758,372.7014,5189.0
2022-10-24 13:40:00,386.04,386.35,385.69,385.89,7299.0,372.9623,373.2618,372.6241,372.8174,7299.0
2022-10-24 13:50:00,385.75,386.34,385.46,385.53,4304.0,372.6821,373.2521,372.4019,372.4696,4304.0
2022-10-24 14:00:00,385.73,386.19,385.73,385.96,5312.0,372.6628,373.1072,372.6628,372.885,5312.0
2022-10-24 14:10:00,385.81,385.87,385.54,385.65,4166.0,372.7401,372.798,372.4792,372.5855,4166.0
2022-10-24 14:20:00,385.65,386.35,385.52,386.35,4514.0,372.5855,373.2618,372.4599,373.2618,4514.0
2022-10-24 14:30:00,386.19,386.37,386.0,386.36,4837.0,373.1072,373.2811,372.9236,373.2714,4837.0
2022-10-24 14:40:00,386.43,386.97,386.15,386.59,9931.0,373.3391,373.8608,373.0686,373.4937,9931.0
2022-10-24 14:50:00,386.67,387.25,386.5,387.24,14605.0,373.5709,374.1313,373.4067,374.1216,14605.0
2022-10-24 15:00:00,387.31,387.32,386.86,386.91,3954.0,374.1893,374.1989,373.7545,373.8028,3954.0
2022-10-24 15:10:00,386.91,387.44,386.91,387.25,4304.0,373.8028,374.3149,373.8028,374.1313,4304.0
2022-10-24 15:20:00,387.28,387.28,386.55,386.55,12079.0,374.1603,374.1603,373.455,373.455,12079.0
2022-10-24 15:30:00,386.66,387.04,386.34,386.36,14781.0,373.5613,373.9284,373.2521,373.2714,14781.0
2022-10-24 15:40:00,386.46,386.51,385.76,385.77,16031.0,373.3681,373.4164,372.6918,372.7014,16031.0
2022-10-24 15:50:00,385.86,386.3,385.27,385.91,58742.0,372.7884,373.2135,372.2184,372.8367,58742.0
2022-10-25 09:30:00,384.0,386.61,383.14,383.95,53497.0,370.9914,373.513,370.1605,370.9431,53497.0
2022-10-25 09:40:00,384.02,387.32,383.95,387.1,23020.0,371.0107,374.1989,370.9431,373.9864,23020.0
2022-10-25 09:50:00,386.77,387.78,385.11,386.96,23712.0,373.6676,374.6433,372.0638,373.8511,23712.0
2022-10-25 10:00:00,387.0,387.36,385.76,387.03,31472.0,373.8898,374.2376,372.6918,373.9187,31472.0
2022-10-25 10:10:00,387.0,387.9,386.03,387.47,23255.0,373.8898,374.7593,372.9526,374.3438,23255.0
2022-10-25 10:20:00,387.46,388.36,387.09,388.3,30354.0,374.3342,375.2037,373.9767,375.1457,30354.0
2022-10-25 10:30:00,388.18,388.75,386.5,386.5,14125.0,375.0298,375.5805,373.4067,373.4067,14125.0
2022-10-25 10:40:00,386.37,387.63,386.08,387.53,18110.0,373.2811,374.4984,373.0009,374.4018,18110.0
2022-10-25 10:50:00,387.76,389.13,387.6,387.86,19267.0,374.624,375.9476,374.4694,374.7206,19267.0
2022-10-25 11:00:00,387.95,389.36,387.69,389.25,14420.0,374.8076,376.1698,374.5564,376.0635,14420.0
2022-10-25 11:10:00,389.1,389.54,388.58,389.32,8167.0,375.9186,376.3437,375.4162,376.1312,8167.0
2022-10-25 11:20:00,389.33,389.77,388.93,389.31,7640.0,376.1408,376.5659,375.7544,376.1215,7640.0
2022-10-25 11:30:00,389.47,390.33,389.12,390.16,9160.0,376.2761,377.107,375.9379,376.9427,9160.0
2022-10-25 11:40:00,390.05,390.47,389.3,389.44,8457.0,376.8364,377.2422,376.1118,376.2471,8457.0
2022-10-25 11:50:00,389.55,389.77,389.15,389.66,4213.0,376.3534,376.5659,375.9669,376.4597,4213.0
2022-10-25 12:00:00,389.44,390.0,389.09,389.84,8789.0,376.2471,376.7881,375.909,376.6336,8789.0
2022-10-25 12:10:00,389.8,390.3,389.59,389.69,13609.0,376.5949,377.078,376.392,376.4886,13609.0
2022-10-25 12:20:00,389.83,390.16,389.25,389.59,6650.0,376.6239,376.9427,376.0635,376.392,6650.0
2022-10-25 12:30:00,389.71,390.04,389.42,389.7,8525.0,376.508,376.8268,376.2278,376.4983,8525.0
2022-10-25 12:40:00,389.82,390.03,389.1,389.32,5888.0,376.6142,376.8171,375.9186,376.1312,5888.0
2022-10-25 12:50:00,389.12,389.33,388.75,388.75,5029.0,375.9379,376.1408,375.5805,375.5805,5029.0
2022-10-25 13:00:00,389.03,389.06,388.14,388.87,10149.0,375.851,375.88,374.9911,375.6964,10149.0
2022-10-25 13:10:00,388.69,388.72,387.91,388.67,3352.0,375.5225,375.5515,374.7689,375.5032,3352.0
2022-10-25 13:20:00,388.46,389.15,388.17,388.86,3522.0,375.3003,375.9669,375.0201,375.6868,3522.0
2022-10-25 13:30:00,389.11,389.65,388.57,388.57,5377.0,375.9283,376.45,375.4066,375.4066,5377.0
2022-10-25 13:40:00,388.57,389.16,388.44,389.04,6029.0,375.4066,375.9766,375.281,375.8607,6029.0
2022-10-25 13:50:00,389.09,389.44,388.95,389.44,6179.0,375.909,376.2471,375.7737,376.2471,6179.0
2022-10-25 14:00:00,389.36,390.12,389.36,389.68,8351.0,376.1698,376.9041,376.1698,376.479,8351.0
2022-10-25 14:10:00,389.76,390.58,389.76,390.58,5541.0,376.5563,377.3485,376.5563,377.3485,5541.0
2022-10-25 14:20:00,390.63,390.71,390.18,390.44,5533.0,377.3968,377.4741,376.962,377.2132,5533.0
2022-10-25 14:30:00,390.46,391.18,390.3,390.49,8714.0,377.2325,377.9282,377.078,377.2615,8714.0
2022-10-25 14:40:00,390.6,390.6,389.48,389.93,18281.0,377.3678,377.3678,376.2857,376.7205,18281.0
2022-10-25 14:50:00,389.82,389.98,389.24,389.45,13825.0,376.6142,376.7688,376.0539,376.2568,13825.0
2022-10-25 15:00:00,389.43,390.24,389.3,390.19,13226.0,376.2374,377.02,376.1118,376.9717,13226.0
2022-10-25 15:10:00,390.32,390.76,390.22,390.47,5872.0,377.0973,377.5224,377.0007,377.2422,5872.0
2022-10-25 15:20:00,390.47,391.5,390.46,391.45,8023.0,377.2422,378.2373,377.2325,378.189,8023.0
2022-10-25 15:30:00,391.53,392.43,391.36,392.29,18029.0,378.2663,379.1358,378.1021,379.0006,18029.0
2022-10-25 15:40:00,392.37,392.46,391.84,392.16,32069.0,379.0778,379.1648,378.5658,378.875,32069.0
2022-10-25 15:50:00,392.36,392.5,391.24,391.63,111424.0,379.0682,379.2034,377.9861,378.3629,111424.0
2022-10-26 09:30:00,394.77,395.32,392.81,393.23,38099.0,381.3965,381.9279,379.5029,379.9087,38099.0
2022-10-26 09:40:00,393.57,393.58,390.88,391.1,12362.0,380.2372,380.2469,377.6383,377.8509,12362.0
2022-10-26 09:50:00,390.53,391.19,388.22,389.55,34752.0,377.3002,377.9378,375.0684,376.3534,34752.0
2022-10-26 10:00:00,389.72,392.52,389.61,391.6,34583.0,376.5176,379.2228,376.4113,378.3339,34583.0
2022-10-26 10:10:00,391.44,392.44,390.38,392.22,11958.0,378.1794,379.1455,377.1553,378.9329,11958.0
2022-10-26 10:20:00,392.5,393.06,391.45,392.75,35311.0,379.2034,379.7445,378.189,379.445,35311.0
2022-10-26 10:30:00,392.86,392.86,391.02,392.81,9230.0,379.5512,379.5512,377.7736,379.5029,9230.0
2022-10-26 10:40:00,392.99,393.09,392.39,392.9,5756.0,379.6768,379.7735,379.0972,379.5899,5756.0
2022-10-26 10:50:00,392.65,393.87,392.65,393.27,5624.0,379.3484,380.527,379.3484,379.9474,5624.0
2022-10-26 11:00:00,393.53,395.34,393.53,395.12,10078.0,380.1985,381.9472,380.1985,381.7347,10078.0
2022-10-26 11:10:00,395.13,395.77,394.95,395.52,11276.0,381.7443,382.3627,381.5704,382.1211,11276.0
2022-10-26 11:20:00,395.59,395.63,394.58,394.58,16153.0,382.1888,382.2274,381.213,381.213,16153.0
2022-10-26 11:30:00,394.52,395.49,394.2,395.2,8326.0,381.155,382.0922,380.8459,381.812,8326.0
2022-10-26 11:40:00,395.1,395.33,394.32,394.74,12275.0,381.7154,381.9376,380.9618,381.3676,12275.0
2022-10-26 11:50:00,394.99,394.99,394.19,394.29,16122.0,381.6091,381.6091,380.8362,380.9328,16122.0
2022-10-26 12:00:00,394.23,394.99,394.02,394.13,8747.0,380.8748,381.6091,380.6719,380.7782,8747.0
2022-10-26 12:10:00,394.31,394.87,394.1,394.54,5255.0,380.9521,381.4932,380.7492,381.1743,5255.0
2022-10-26 12:20:00,394.59,394.59,393.98,394.37,9694.0,381.2226,381.2226,380.6333,381.0101,9694.0
2022-10-26 12:30:00,394.37,394.77,394.18,394.18,9613.0,381.0101,381.3965,380.8265,380.8265,9613.0
2022-10-26 12:40:00,394.26,394.32,393.17,393.17,8866.0,380.9038,380.9618,379.8507,379.8507,8866.0
2022-10-26 12:50:00,393.3,393.42,391.76,392.01,21165.0,379.9763,380.0923,378.4885,378.73,21165.0
2022-10-26 13:00:00,392.13,392.4,391.57,392.13,19726.0,378.846,379.1068,378.3049,378.846,19726.0
2022-10-26 13:10:00,392.22,392.38,391.76,391.94,13370.0,378.9329,379.0875,378.4885,378.6624,13370.0
2022-10-26 13:20:00,392.11,392.81,391.93,392.02,19315.0,378.8267,379.5029,378.6528,378.7397,19315.0
2022-10-26 13:30:00,391.91,392.55,391.27,391.85,15506.0,378.6334,379.2517,378.0151,378.5755,15506.0
2022-10-26 13:40:00,391.98,393.06,391.92,391.92,9251.0,378.7011,379.7445,378.6431,378.6431,9251.0
2022-10-26 13:50:00,392.16,393.11,392.16,393.04,4527.0,378.875,379.7928,378.875,379.7251,4527.0
2022-10-26 14:00:00,392.86,393.81,392.82,393.74,9268.0,379.5512,380.4691,379.5126,380.4014,9268.0
2022-10-26 14:10:00,393.74,394.03,392.66,392.81,14830.0,380.4014,380.6816,379.358,379.5029,14830.0
2022-10-26 14:20:00,392.46,392.62,391.71,391.71,4535.0,379.1648,379.3194,378.4402,378.4402,4535.0
2022-10-26 14:30:00,391.8,391.95,391.24,391.61,13295.0,378.5272,378.6721,377.9861,378.3436,13295.0
2022-10-26 14:40:00,391.72,391.72,390.85,391.22,11637.0,378.4499,378.4499,377.6093,377.9668,11637.0
2022-10-26 14:50:00,391.16,391.21,390.56,391.04,8580.0,377.9088,377.9571,377.3292,377.7929,8580.0
2022-10-26 15:00:00,391.01,391.13,390.12,390.6,11037.0,377.7639,377.8799,376.9041,377.3678,11037.0
2022-10-26 15:10:00,390.69,391.51,390.29,391.22,6219.0,377.4548,378.247,377.0683,377.9668,6219.0
2022-10-26 15:20:00,391.42,391.61,391.07,391.53,5540.0,378.16,378.3436,377.8219,378.2663,5540.0
2022-10-26 15:30:00,391.56,392.22,391.04,391.15,17299.0,378.2953,378.9329,377.7929,377.8992,17299.0
2022-10-26 15:40:00,391.13,392.0,390.99,391.87,17521.0,377.8799,378.7204,377.7446,378.5948,17521.0
2022-10-26 15:50:00,391.8,391.88,390.64,391.18,52237.0,378.5272,378.6044,377.4065,377.9282,52237.0
2022-10-27 09:30:00,398.0,404.66,397.61,404.38,103282.0,384.5171,390.9515,384.1403,390.681,103282.0
2022-10-27 09:40:00,404.65,405.41,400.08,400.31,55686.0,390.9418,391.6761,386.5267,386.7489,55686.0
2022-10-27 09:50:00,400.26,401.54,399.01,400.17,33015.0,386.7006,387.9372,385.4929,386.6136,33015.0
2022-10-27 10:00:00,400.49,401.74,399.11,400.33,42845.0,386.9228,388.1304,385.5895,386.7682,42845.0
2022-10-27 10:10:00,400.53,401.85,399.67,400.45,32144.0,386.9614,388.2367,386.1305,386.8841,32144.0
2022-10-27 10:20:00,400.29,401.89,400.12,400.53,104965.0,386.7295,388.2753,386.5653,386.9614,104965.0
2022-10-27 10:30:00,400.35,402.29,400.3,400.91,37299.0,386.7875,388.6618,386.7392,387.3285,37299.0
2022-10-27 10:40:00,401.09,402.04,400.03,401.6,25533.0,387.5024,388.4203,386.4784,387.9952,25533.0
2022-10-27 10:50:00,401.64,403.52,401.64,402.07,30841.0,388.0338,389.8501,388.0338,388.4492,30841.0
2022-10-27 11:00:00,401.91,402.59,401.21,402.01,24856.0,388.2947,388.9516,387.6184,388.3913,24856.0
2022-10-27 11:10:00,402.11,402.19,400.42,400.77,20360.0,388.4879,388.5652,386.8551,387.1933,20360.0
2022-10-27 11:20:00,400.99,401.99,400.24,401.09,20279.0,387.4058,388.372,386.6812,387.5024,20279.0
2022-10-27 11:30:00,401.12,401.5,399.81,400.41,19948.0,387.5314,387.8986,386.2658,386.8455,19948.0
2022-10-27 11:40:00,400.3,400.75,399.35,400.61,40685.0,386.7392,387.174,385.8214,387.0387,40685.0
2022-10-27 11:50:00,400.61,401.0,399.75,399.92,16755.0,387.0387,387.4155,386.2078,386.3721,16755.0
2022-10-27 12:00:00,399.93,402.09,399.81,401.79,13019.0,386.3817,388.4686,386.2658,388.1787,13019.0
2022-10-27 12:10:00,401.85,402.26,400.98,401.39,34103.0,388.2367,388.6328,387.3962,387.7923,34103.0
2022-10-27 12:20:00,401.6,401.6,400.0,400.06,21511.0,387.9952,387.9952,386.4494,386.5073,21511.0
2022-10-27 12:30:00,400.0,401.17,399.91,400.09,26014.0,386.4494,387.5797,386.3624,386.5363,26014.0
2022-10-27 12:40:00,400.19,400.94,399.59,400.89,18697.0,386.6329,387.3575,386.0533,387.3092,18697.0
2022-10-27 12:50:00,400.78,401.1,400.52,401.01,12181.0,387.2029,387.5121,386.9518,387.4252,12181.0
2022-10-27 13:00:00,400.99,401.64,400.23,401.44,13440.0,387.4058,388.0338,386.6716,387.8406,13440.0
2022-10-27 13:10:00,401.33,401.67,400.88,401.27,29112.0,387.7343,388.0628,387.2996,387.6763,29112.0
2022-10-27 13:20:00,401.25,401.43,400.75,400.86,11551.0,387.657,387.8309,387.174,387.2802,11551.0
2022-10-27 13:30:00,400.81,400.96,400.07,400.19,7711.0,387.2319,387.3768,386.517,386.6329,7711.0
2022-10-27 13:40:00,400.09,400.7,400.08,400.64,9135.0,386.5363,387.1257,386.5267,387.0677,9135.0
2022-10-27 13:50:00,400.55,400.66,399.39,399.39,6338.0,386.9807,387.087,385.86,385.86,6338.0
2022-10-27 14:00:00,399.31,399.57,398.81,398.9,10032.0,385.7827,386.0339,385.2997,385.3866,10032.0
2022-10-27 14:10:00,399.0,399.8,398.88,399.78,11415.0,385.4832,386.2561,385.3673,386.2368,11415.0
2022-10-27 14:20:00,399.78,399.97,398.72,398.72,10384.0,386.2368,386.4204,385.2127,385.2127,10384.0
2022-10-27 14:30:00,398.66,398.79,397.77,397.95,12867.0,385.1548,385.2804,384.2949,384.4688,12867.0
2022-10-27 14:40:00,397.94,398.62,397.81,398.44,8423.0,384.4592,385.1161,384.3336,384.9422,8423.0
2022-10-27 14:50:00,398.37,398.54,397.06,397.4,11709.0,384.8746,385.0388,383.609,383.9374,11709.0
2022-10-27 15:00:00,397.35,398.02,396.4,396.45,32423.0,383.8891,384.5364,382.9713,383.0196,32423.0
2022-10-27 15:10:00,396.79,397.42,396.21,396.96,27535.0,383.3481,383.9568,382.7878,383.5124,27535.0
2022-10-27 15:20:00,396.96,397.21,396.32,396.61,15772.0,383.5124,383.7539,382.894,383.1742,15772.0
2022-10-27 15:30:00,396.73,397.36,395.95,395.96,21027.0,383.2901,383.8988,382.5366,382.5462,21027.0
2022-10-27 15:40:00,396.0,396.43,395.39,395.72,24621.0,382.5849,383.0003,381.9955,382.3144,24621.0
2022-10-27 15:50:00,395.84,395.88,393.68,394.87,131949.0,382.4303,382.4689,380.3435,381.4932,131949.0
2022-10-28 09:30:00,393.8,394.27,390.17,394.09,63844.0,380.4594,380.9135,376.9524,380.7396,63844.0
2022-10-28 09:40:00,394.27,394.98,392.8,394.27,27824.0,380.9135,381.5994,379.4933,380.9135,27824.0
2022-10-28 09:50:00,394.36,395.44,392.75,393.13,28572.0,381.0004,382.0438,379.445,379.8121,28572.0
2022-10-28 10:00:00,393.5,393.83,390.21,390.44,35099.0,380.1696,380.4884,376.991,377.2132,35099.0
2022-10-28 10:10:00,390.48,394.29,390.4,393.34,19923.0,377.2519,380.9328,377.1746,380.015,19923.0
2022-10-28 10:20:00,393.0,395.29,392.1,393.71,28145.0,379.6865,381.8989,378.817,380.3725,28145.0
2022-10-28 10:30:00,393.83,394.48,392.19,392.19,14564.0,380.4884,381.1164,378.9039,378.9039,14564.0
2022-10-28 10:40:00,392.22,393.32,391.67,392.82,15272.0,378.9329,379.9957,378.4016,379.5126,15272.0
2022-10-28 10:50:00,393.35,394.1,393.05,393.85,57412.0,380.0246,380.7492,379.7348,380.5077,57412.0
2022-10-28 11:00:00,394.04,394.47,393.71,394.15,14251.0,380.6913,381.1067,380.3725,380.7975,14251.0
2022-10-28 11:10:00,394.16,394.58,393.77,394.57,20181.0,380.8072,381.213,380.4304,381.2033,20181.0
2022-10-28 11:20:00,394.6,394.63,393.33,394.43,13759.0,381.2323,381.2613,380.0053,381.0681,13759.0
2022-10-28 11:30:00,394.25,394.44,393.34,394.0,9122.0,380.8942,381.0777,380.015,380.6526,9122.0
2022-10-28 11:40:00,393.88,394.87,393.85,394.87,7918.0,380.5367,381.4932,380.5077,381.4932,7918.0
2022-10-28 11:50:00,394.93,395.04,394.61,394.63,8102.0,381.5511,381.6574,381.242,381.2613,8102.0
2022-10-28 12:00:00,394.69,395.36,393.97,393.99,12176.0,381.3193,381.9666,380.6236,380.643,12176.0
2022-10-28 12:10:00,393.79,395.0,393.79,394.29,35336.0,380.4497,381.6188,380.4497,380.9328,35336.0
2022-10-28 12:20:00,394.27,395.31,394.07,395.1,25648.0,380.9135,381.9182,380.7203,381.7154,25648.0
2022-10-28 12:30:00,395.08,395.6,394.84,394.88,16978.0,381.696,382.1984,381.4642,381.5028,16978.0
2022-10-28 12:40:00,395.04,395.37,394.63,395.28,7136.0,381.6574,381.9762,381.2613,381.8893,7136.0
2022-10-28 12:50:00,395.28,396.13,395.19,395.63,8813.0,381.8893,382.7105,381.8023,382.2274,8813.0
2022-10-28 13:00:00,395.57,396.11,395.57,396.02,13193.0,382.1694,382.6911,382.1694,382.6042,13193.0
2022-10-28 13:10:00,396.02,396.7,395.91,396.14,28248.0,382.6042,383.2612,382.4979,382.7201,28248.0
2022-10-28 13:20:00,396.13,396.23,395.49,395.97,11335.0,382.7105,382.8071,382.0922,382.5559,11335.0
2022-10-28 13:30:00,395.78,396.05,394.33,396.03,50788.0,382.3723,382.6332,380.9714,382.6139,50788.0
2022-10-28 13:40:00,396.12,397.42,396.11,397.06,10550.0,382.7008,383.9568,382.6911,383.609,10550.0
2022-10-28 13:50:00,397.18,397.2,395.87,396.28,31389.0,383.7249,383.7442,382.4593,382.8554,31389.0
2022-10-28 14:00:00,396.24,397.27,396.11,396.61,13698.0,382.8167,383.8119,382.6911,383.1742,13698.0
2022-10-28 14:10:00,396.47,396.65,396.3,396.57,5426.0,383.039,383.2129,382.8747,383.1356,5426.0
2022-10-28 14:20:00,396.69,396.69,395.94,395.94,7500.0,383.2515,383.2515,382.5269,382.5269,7500.0
2022-10-28 14:30:00,396.0,397.08,395.85,396.76,10744.0,382.5849,383.6283,382.44,383.3191,10744.0
2022-10-28 14:40:00,396.65,397.4,396.65,397.02,18059.0,383.2129,383.9374,383.2129,383.5703,18059.0
2022-10-28 14:50:00,396.97,397.19,396.78,396.97,14904.0,383.522,383.7346,383.3384,383.522,14904.0
2022-10-28 15:00:00,396.97,397.24,396.64,396.91,15632.0,383.522,383.7829,383.2032,383.464,15632.0
2022-10-28 15:10:00,397.0,397.29,396.67,396.67,21858.0,383.551,383.8312,383.2322,383.2322,21858.0
2022-10-28 15:20:00,396.62,397.33,396.48,397.25,11434.0,383.1839,383.8698,383.0486,383.7925,11434.0
2022-10-28 15:30:00,397.12,397.51,396.84,397.27,21687.0,383.6669,384.0437,383.3964,383.8119,21687.0
2022-10-28 15:40:00,397.18,397.74,397.07,397.19,31111.0,383.7249,384.2659,383.6186,383.7346,31111.0
2022-10-28 15:50:00,397.15,397.32,395.76,397.03,164406.0,383.6959,383.8602,382.353,383.58,164406.0
2022-10-31 09:30:00,395.92,401.99,395.01,400.5,93967.0,382.5076,388.372,381.6284,386.9324,93967.0
2022-10-31 09:40:00,400.53,403.65,399.88,400.25,35037.0,386.9614,389.9757,386.3334,386.6909,35037.0
2022-10-31 09:50:00,399.53,403.0,399.53,401.56,37093.0,385.9953,389.3477,385.9953,387.9565,37093.0
2022-10-31 10:00:00,402.0,404.1,401.65,403.7,23938.0,388.3816,390.4105,388.0435,390.024,23938.0
2022-10-31 10:10:00,403.51,406.02,402.91,405.47,24317.0,389.8405,392.2654,389.2608,391.7341,24317.0
2022-10-31 10:20:00,405.04,405.57,404.0,404.55,13637.0,391.3186,391.8307,390.3139,390.8452,13637.0
2022-10-31 10:30:00,404.62,405.07,403.14,403.44,13537.0,390.9129,391.3476,389.483,389.7728,13537.0
2022-10-31 10:40:00,403.52,404.2,402.8,403.03,27776.0,389.8501,390.5071,389.1545,389.3767,27776.0
2022-10-31 10:50:00,402.86,403.62,401.48,402.16,39595.0,389.2125,389.9467,387.8792,388.5362,39595.0
2022-10-31 11:00:00,401.97,403.29,401.87,402.7,18647.0,388.3526,389.6279,388.256,389.0579,18647.0
2022-10-31 11:10:00,402.38,402.97,402.17,402.79,8430.0,388.7487,389.3188,388.5459,389.1449,8430.0
2022-10-31 11:20:00,402.62,403.0,402.39,402.53,10966.0,388.9806,389.3477,388.7584,388.8937,10966.0
2022-10-31 11:30:00,402.45,402.51,401.84,401.98,10904.0,388.8164,388.8743,388.227,388.3623,10904.0
2022-10-31 11:40:00,401.99,403.02,401.95,402.18,17039.0,388.372,389.3671,388.3333,388.5555,17039.0
2022-10-31 11:50:00,402.04,403.14,400.74,401.09,14354.0,388.4203,389.483,387.1643,387.5024,14354.0
2022-10-31 12:00:00,400.99,401.44,400.29,400.63,11530.0,387.4058,387.8406,386.7295,387.058,11530.0
2022-10-31 12:10:00,400.67,401.4,400.37,401.17,24969.0,387.0967,387.8019,386.8068,387.5797,24969.0
2022-10-31 12:20:00,401.19,401.19,400.07,400.07,10199.0,387.5991,387.5991,386.517,386.517,10199.0
2022-10-31 12:30:00,400.2,400.22,399.11,399.4,16081.0,386.6426,386.6619,385.5895,385.8697,16081.0
2022-10-31 12:40:00,399.36,399.47,398.61,398.62,13297.0,385.831,385.9373,385.1065,385.1161,13297.0
2022-10-31 12:50:00,398.58,398.62,397.6,398.35,15267.0,385.0775,385.1161,384.1307,384.8553,15267.0
2022-10-31 13:00:00,398.48,398.9,398.12,398.87,5734.0,384.9809,385.3866,384.6331,385.3576,5734.0
2022-10-31 13:10:00,398.58,398.84,398.09,398.8,15060.0,385.0775,385.3287,384.6041,385.29,15060.0
2022-10-31 13:20:00,398.81,399.31,398.66,399.31,6323.0,385.2997,385.7827,385.1548,385.7827,6323.0
2022-10-31 13:30:00,399.45,399.45,399.09,399.1,7813.0,385.918,385.918,385.5702,385.5799,7813.0
2022-10-31 13:40:00,399.03,399.15,398.31,398.37,6048.0,385.5122,385.6282,384.8166,384.8746,6048.0
2022-10-31 13:50:00,398.49,398.58,398.15,398.29,6434.0,384.9905,385.0775,384.662,384.7973,6434.0
2022-10-31 14:00:00,398.34,399.4,398.34,398.92,9366.0,384.8456,385.8697,384.8456,385.406,9366.0
2022-10-31 14:10:00,398.76,398.79,398.27,398.58,6187.0,385.2514,385.2804,384.778,385.0775,6187.0
2022-10-31 14:20:00,398.54,398.87,398.49,398.64,6751.0,385.0388,385.3576,384.9905,385.1354,6751.0
2022-10-31 14:30:00,398.79,399.1,398.36,399.1,11526.0,385.2804,385.5799,384.8649,385.5799,11526.0
2022-10-31 14:40:00,399.01,399.25,398.25,398.27,18653.0,385.4929,385.7248,384.7587,384.778,18653.0
2022-10-31 14:50:00,398.37,398.78,397.81,398.13,5651.0,384.8746,385.2707,384.3336,384.6427,5651.0
2022-10-31 15:00:00,398.19,398.19,397.23,397.25,8318.0,384.7007,384.7007,383.7732,383.7925,8318.0
2022-10-31 15:10:00,397.41,397.5,396.83,397.41,11243.0,383.9471,384.0341,383.3868,383.9471,11243.0
2022-10-31 15:20:00,397.27,397.96,397.12,397.7,10171.0,383.8119,384.4785,383.6669,384.2273,10171.0
2022-10-31 15:30:00,397.65,398.56,397.63,398.07,29539.0,384.179,385.0581,384.1597,384.5847,29539.0
2022-10-31 15:40:00,398.0,398.79,397.85,397.85,35281.0,384.5171,385.2804,384.3722,384.3722,35281.0
2022-10-31 15:50:00,397.83,397.83,395.53,396.0,120099.0,384.3529,384.3529,382.1308,382.5849,120099.0
2022-11-01 09:30:00,398.0,398.0,390.19,391.49,58485.0,384.5171,384.5171,376.9717,378.2277,58485.0
2022-11-01 09:40:00,391.46,394.58,391.45,394.14,46675.0,378.1987,381.213,378.189,380.7879,46675.0
2022-11-01 09:50:00,394.15,394.65,393.27,394.06,25129.0,380.7975,381.2806,379.9474,380.7106,25129.0
2022-11-01 10:00:00,394.11,394.11,391.0,392.79,21899.0,380.7589,380.7589,377.7543,379.4836,21899.0
2022-11-01 10:10:00,392.72,393.61,391.19,392.19,21026.0,379.416,380.2758,377.9378,378.9039,21026.0
2022-11-01 10:20:00,392.05,393.6,391.71,392.46,18147.0,378.7687,380.2662,378.4402,379.1648,18147.0
2022-11-01 10:30:00,392.46,392.6,388.4,388.41,45256.0,379.1648,379.3001,375.2423,375.252,45256.0
2022-11-01 10:40:00,388.15,388.23,386.05,386.62,83114.0,375.0008,375.0781,372.9719,373.5226,83114.0
2022-11-01 10:50:00,386.84,387.34,385.73,385.77,28754.0,373.7352,374.2182,372.6628,372.7014,28754.0
2022-11-01 11:00:00,385.93,388.49,385.93,388.49,14152.0,372.856,375.3293,372.856,375.3293,14152.0
2022-11-01 11:10:00,388.36,389.0,388.05,388.17,9475.0,375.2037,375.822,374.9042,375.0201,9475.0
2022-11-01 11:20:00,388.17,390.09,388.13,389.71,14607.0,375.0201,376.8751,374.9815,376.508,14607.0
2022-11-01 11:30:00,389.97,390.23,388.33,388.43,11036.0,376.7591,377.0103,375.1747,375.2713,11036.0
2022-11-01 11:40:00,388.53,389.78,388.15,389.6,14591.0,375.3679,376.5756,375.0008,376.4017,14591.0
2022-11-01 11:50:00,389.75,390.04,389.03,389.78,15002.0,376.5466,376.8268,375.851,376.5756,15002.0
2022-11-01 12:00:00,389.64,390.23,389.46,389.47,23131.0,376.4403,377.0103,376.2664,376.2761,23131.0
2022-11-01 12:10:00,389.49,389.65,388.26,388.39,18446.0,376.2954,376.45,375.1071,375.2327,18446.0
2022-11-01 12:20:00,388.49,389.2,388.27,389.11,20364.0,375.3293,376.0152,375.1167,375.9283,20364.0
2022-11-01 12:30:00,389.1,389.85,388.65,389.34,15827.0,375.9186,376.6432,375.4839,376.1505,15827.0
2022-11-01 12:40:00,389.58,389.58,389.04,389.2,29521.0,376.3824,376.3824,375.8607,376.0152,29521.0
2022-11-01 12:50:00,389.21,389.21,388.25,388.91,21620.0,376.0249,376.0249,375.0974,375.7351,21620.0
2022-11-01 13:00:00,388.85,389.15,388.2,388.21,16797.0,375.6771,375.9669,375.0491,375.0588,16797.0
2022-11-01 13:10:00,388.23,389.56,388.15,389.31,33899.0,375.0781,376.363,375.0008,376.1215,33899.0
2022-11-01 13:20:00,389.43,389.64,388.75,389.01,8798.0,376.2374,376.4403,375.5805,375.8317,8798.0
2022-11-01 13:30:00,388.93,389.11,388.59,388.95,9696.0,375.7544,375.9283,375.4259,375.7737,9696.0
2022-11-01 13:40:00,388.95,389.53,388.73,389.05,11319.0,375.7737,376.3341,375.5612,375.8703,11319.0
2022-11-01 13:50:00,389.13,389.5,388.79,389.21,12870.0,375.9476,376.3051,375.6191,376.0249,12870.0
2022-11-01 14:00:00,389.25,389.58,388.97,389.41,22919.0,376.0635,376.3824,375.793,376.2181,22919.0
2022-11-01 14:10:00,389.5,389.6,389.2,389.3,17857.0,376.3051,376.4017,376.0152,376.1118,17857.0
2022-11-01 14:20:00,389.22,390.0,389.18,389.76,30256.0,376.0346,376.7881,375.9959,376.5563,30256.0
2022-11-01 14:30:00,389.67,389.67,388.93,389.5,13315.0,376.4693,376.4693,375.7544,376.3051,13315.0
2022-11-01 14:40:00,389.66,389.97,389.43,389.5,11850.0,376.4597,376.7591,376.2374,376.3051,11850.0
2022-11-01 14:50:00,389.5,389.62,388.72,389.17,30753.0,376.3051,376.421,375.5515,375.9863,30753.0
2022-11-01 15:00:00,389.06,389.51,388.87,389.17,36651.0,375.88,376.3147,375.6964,375.9863,36651.0
2022-11-01 15:10:00,389.11,389.17,388.42,388.63,26867.0,375.9283,375.9863,375.2617,375.4645,26867.0
2022-11-01 15:20:00,388.59,389.51,388.37,389.0,17346.0,375.4259,376.3147,375.2134,375.822,17346.0
2022-11-01 15:30:00,389.09,390.01,389.08,389.63,34449.0,375.909,376.7978,375.8993,376.4307,34449.0
2022-11-01 15:40:00,389.6,390.0,389.26,389.86,70790.0,376.4017,376.7881,376.0732,376.6529,70790.0
2022-11-01 15:50:00,389.9,390.0,388.16,388.52,252121.0,376.6915,376.7881,375.0105,375.3583,252121.0
2022-11-02 09:30:00,388.71,390.0,387.42,389.12,47637.0,375.5418,376.7881,374.2955,375.9379,47637.0
2022-11-02 09:40:00,389.47,390.47,388.72,389.21,32038.0,376.2761,377.2422,375.5515,376.0249,32038.0
2022-11-02 09:50:00,388.94,390.07,388.39,390.07,16336.0,375.764,376.8558,375.2327,376.8558,16336.0
2022-11-02 10:00:00,389.81,391.68,389.79,391.18,17155.0,376.6046,378.4112,376.5852,377.9282,17155.0
2022-11-02 10:10:00,391.31,392.25,391.04,391.49,25261.0,378.0538,378.9619,377.7929,378.2277,25261.0
2022-11-02 10:20:00,391.25,391.66,390.73,391.37,23257.0,377.9958,378.3919,377.4934,378.1117,23257.0
2022-11-02 10:30:00,391.43,392.17,390.89,391.73,18089.0,378.1697,378.8846,377.648,378.4595,18089.0
2022-11-02 10:40:00,391.63,391.63,390.19,391.15,14806.0,378.3629,378.3629,376.9717,377.8992,14806.0
2022-11-02 10:50:00,391.15,391.85,390.78,390.79,8842.0,377.8992,378.5755,377.5417,377.5514,8842.0
2022-11-02 11:00:00,390.94,391.62,390.08,390.92,38209.0,377.6963,378.3533,376.8654,377.677,38209.0
2022-11-02 11:10:00,390.74,392.15,390.7,391.37,16234.0,377.5031,378.8653,377.4644,378.1117,16234.0
2022-11-02 11:20:00,391.31,392.15,390.75,391.81,13299.0,378.0538,378.8653,377.5127,378.5368,13299.0
2022-11-02 11:30:00,391.92,392.28,391.5,391.67,14061.0,378.6431,378.9909,378.2373,378.4016,14061.0
2022-11-02 11:40:00,391.68,392.98,391.53,392.5,13027.0,378.4112,379.6672,378.2663,379.2034,13027.0
2022-11-02 11:50:00,392.5,392.58,391.63,392.09,21559.0,379.2034,379.2807,378.3629,378.8073,21559.0
2022-11-02 12:00:00,392.0,392.28,391.41,391.48,13025.0,378.7204,378.9909,378.1504,378.218,13025.0
2022-11-02 12:10:00,391.58,391.62,390.61,390.84,6882.0,378.3146,378.3533,377.3775,377.5997,6882.0
2022-11-02 12:20:00,390.87,390.94,390.3,390.74,10760.0,377.6287,377.6963,377.078,377.5031,10760.0
2022-11-02 12:30:00,390.88,390.94,389.7,389.82,12826.0,377.6383,377.6963,376.4983,376.6142,12826.0
2022-11-02 12:40:00,389.81,390.2,389.73,390.1,7845.0,376.6046,376.9814,376.5273,376.8847,7845.0
2022-11-02 12:50:00,390.15,390.31,389.69,390.06,6238.0,376.9331,377.0876,376.4886,376.8461,6238.0
2022-11-02 13:00:00,390.1,390.37,389.92,390.05,7521.0,376.8847,377.1456,376.7108,376.8364,7521.0
2022-11-02 13:10:00,390.08,390.33,389.86,390.33,5768.0,376.8654,377.107,376.6529,377.107,5768.0
2022-11-02 13:20:00,390.25,390.25,389.7,389.9,5938.0,377.0297,377.0297,376.4983,376.6915,5938.0
2022-11-02 13:30:00,389.85,390.75,389.85,390.75,8106.0,376.6432,377.5127,376.6432,377.5127,8106.0
2022-11-02 13:40:00,390.76,391.99,390.76,391.99,7142.0,377.5224,378.7107,377.5224,378.7107,7142.0
2022-11-02 13:50:00,392.0,392.11,391.28,391.83,13707.0,378.7204,378.8267,378.0248,378.5561,13707.0
2022-11-02 14:00:00,392.0,395.53,391.08,394.75,75716.0,378.7204,382.1308,377.8315,381.3772,75716.0
2022-11-02 14:10:00,394.75,395.92,393.71,394.24,18410.0,381.3772,382.5076,380.3725,380.8845,18410.0
2022-11-02 14:20:00,394.17,396.85,393.93,396.72,27198.0,380.8169,383.4061,380.585,383.2805,27198.0
2022-11-02 14:30:00,396.75,397.33,391.92,393.15,40945.0,383.3095,383.8698,378.6431,379.8314,40945.0
2022-11-02 14:40:00,394.02,396.47,392.59,392.87,24499.0,380.6719,383.039,379.2904,379.5609,24499.0
2022-11-02 14:50:00,393.22,393.22,388.37,390.22,23150.0,379.8991,379.8991,375.2134,377.0007,23150.0
2022-11-02 15:00:00,389.97,393.36,389.77,393.12,18456.0,376.7591,380.0343,376.5659,379.8024,18456.0
2022-11-02 15:10:00,392.73,392.84,390.0,390.2,15008.0,379.4257,379.5319,376.7881,376.9814,15008.0
2022-11-02 15:20:00,389.7,389.72,386.71,388.01,22962.0,376.4983,376.5176,373.6096,374.8655,22962.0
2022-11-02 15:30:00,387.72,387.94,386.59,387.38,27131.0,374.5854,374.7979,373.4937,374.2569,27131.0
2022-11-02 15:40:00,387.37,387.41,386.57,387.15,33251.0,374.2472,374.2859,373.4743,374.0347,33251.0
2022-11-02 15:50:00,387.27,387.41,385.65,386.13,83645.0,374.1506,374.2859,372.5855,373.0492,83645.0
2022-11-03 09:30:00,381.18,385.13,380.26,384.5,70965.0,368.2669,372.0831,367.3781,371.4745,70965.0
2022-11-03 09:40:00,384.32,387.51,384.32,385.8,33906.0,371.3006,374.3825,371.3006,372.7304,33906.0
2022-11-03 09:50:00,385.42,385.5,383.69,384.7,46651.0,372.3633,372.4406,370.6919,371.6677,46651.0
2022-11-03 10:00:00,384.6,387.86,384.36,386.79,47791.0,371.5711,374.7206,371.3392,373.6869,47791.0
2022-11-03 10:10:00,386.53,388.25,386.31,388.25,29195.0,373.4357,375.0974,373.2231,375.0974,29195.0
2022-11-03 10:20:00,388.78,391.35,388.06,391.35,17065.0,375.6095,378.0924,374.9139,378.0924,17065.0
2022-11-03 10:30:00,391.27,391.51,389.9,390.3,19092.0,378.0151,378.247,376.6915,377.078,19092.0
2022-11-03 10:40:00,390.3,393.3,390.18,392.94,21458.0,377.078,379.9763,376.962,379.6285,21458.0
2022-11-03 10:50:00,392.94,393.94,392.31,393.74,26650.0,379.6285,380.5947,379.0199,380.4014,26650.0
2022-11-03 11:00:00,393.87,393.87,391.04,391.46,33827.0,380.527,380.527,377.7929,378.1987,33827.0
2022-11-03 11:10:00,391.67,392.18,391.12,391.63,13540.0,378.4016,378.8943,377.8702,378.3629,13540.0
2022-11-03 11:20:00,391.63,392.66,391.17,392.1,11808.0,378.3629,379.358,377.9185,378.817,11808.0
2022-11-03 11:30:00,392.28,394.52,391.41,394.4,10370.0,378.9909,381.155,378.1504,381.0391,10370.0
2022-11-03 11:40:00,394.6,394.8,393.52,393.85,9534.0,381.2323,381.4255,380.1889,380.5077,9534.0
2022-11-03 11:50:00,393.82,394.44,393.56,393.95,17160.0,380.4787,381.0777,380.2275,380.6043,17160.0
2022-11-03 12:00:00,394.03,394.88,393.7,394.65,17122.0,380.6816,381.5028,380.3628,381.2806,17122.0
2022-11-03 12:10:00,394.39,396.44,394.39,395.99,15028.0,381.0294,383.01,381.0294,382.5752,15028.0
2022-11-03 12:20:00,395.98,396.02,394.4,395.08,13830.0,382.5656,382.6042,381.0391,381.696,13830.0
2022-11-03 12:30:00,394.99,395.3,394.25,394.45,20190.0,381.6091,381.9086,380.8942,381.0874,20190.0
2022-11-03 12:40:00,394.39,395.92,393.9,395.6,6512.0,381.0294,382.5076,380.556,382.1984,6512.0
2022-11-03 12:50:00,395.87,396.91,395.6,396.15,18276.0,382.4593,383.464,382.1984,382.7298,18276.0
2022-11-03 13:00:00,395.97,396.58,395.36,396.4,17339.0,382.5559,383.1452,381.9666,382.9713,17339.0
2022-11-03 13:10:00,396.38,396.38,395.83,395.96,14042.0,382.952,382.952,382.4206,382.5462,14042.0
2022-11-03 13:20:00,395.83,395.87,394.72,395.17,10331.0,382.4206,382.4593,381.3482,381.783,10331.0
2022-11-03 13:30:00,395.06,395.81,395.04,395.67,10787.0,381.6767,382.4013,381.6574,382.2661,10787.0
2022-11-03 13:40:00,395.75,396.1,395.45,395.46,6979.0,382.3433,382.6815,382.0535,382.0632,6979.0
2022-11-03 13:50:00,395.61,395.8,395.0,395.1,10603.0,382.2081,382.3916,381.6188,381.7154,10603.0
2022-11-03 14:00:00,395.27,395.56,394.87,395.14,7543.0,381.8796,382.1598,381.4932,381.754,7543.0
2022-11-03 14:10:00,395.16,395.89,394.79,395.89,7210.0,381.7733,382.4786,381.4159,382.4786,7210.0
2022-11-03 14:20:00,395.99,396.78,395.99,396.58,10807.0,382.5752,383.3384,382.5752,383.1452,10807.0
2022-11-03 14:30:00,396.58,397.0,396.08,396.08,9498.0,383.1452,383.551,382.6622,382.6622,9498.0
2022-11-03 14:40:00,396.34,396.75,396.04,396.65,7507.0,382.9134,383.3095,382.6235,383.2129,7507.0
2022-11-03 14:50:00,396.77,397.41,396.65,397.29,14847.0,383.3288,383.9471,383.2129,383.8312,14847.0
2022-11-03 15:00:00,397.32,397.83,397.04,397.64,15251.0,383.8602,384.3529,383.5896,384.1693,15251.0
2022-11-03 15:10:00,397.45,397.98,397.45,397.54,11359.0,383.9858,384.4978,383.9858,384.0727,11359.0
2022-11-03 15:20:00,397.55,397.98,397.18,397.38,11550.0,384.0824,384.4978,383.7249,383.9181,11550.0
2022-11-03 15:30:00,397.29,397.42,396.2,396.2,14975.0,383.8312,383.9568,382.7781,382.7781,14975.0
2022-11-03 15:40:00,396.24,396.51,395.35,395.36,29540.0,382.8167,383.0776,381.9569,381.9666,29540.0
2022-11-03 15:50:00,395.44,395.45,393.31,393.68,94317.0,382.0438,382.0535,379.986,380.3435,94317.0
2022-11-04 09:30:00,400.62,403.99,399.58,400.6,67774.0,387.0484,390.3042,386.0436,387.029,67774.0
2022-11-04 09:40:00,400.2,400.43,396.01,396.56,30644.0,386.6426,386.8648,382.5945,383.1259,30644.0
2022-11-04 09:50:00,396.66,399.14,394.89,397.0,80055.0,383.2225,385.6185,381.5125,383.551,80055.0
2022-11-04 10:00:00,397.28,399.54,396.14,398.28,30201.0,383.8215,386.005,382.7201,384.7876,30201.0
2022-11-04 10:10:00,398.5,401.2,397.93,398.85,56110.0,385.0002,387.6087,384.4495,385.3383,56110.0
2022-11-04 10:20:00,398.52,400.34,397.95,400.3,11702.0,385.0195,386.7778,384.4688,386.7392,11702.0
2022-11-04 10:30:00,400.14,400.77,399.76,400.55,23196.0,386.5846,387.1933,386.2175,386.9807,23196.0
2022-11-04 10:40:00,400.55,400.98,399.61,399.79,9186.0,386.9807,387.3962,386.0726,386.2465,9186.0
2022-11-04 10:50:00,399.97,399.97,398.3,398.54,17665.0,386.4204,386.4204,384.807,385.0388,17665.0
2022-11-04 11:00:00,398.8,400.58,398.62,400.0,28180.0,385.29,387.0097,385.1161,386.4494,28180.0
2022-11-04 11:10:00,399.8,400.29,399.14,399.15,11804.0,386.2561,386.7295,385.6185,385.6282,11804.0
2022-11-04 11:20:00,399.37,399.81,397.39,397.39,11029.0,385.8407,386.2658,383.9278,383.9278,11029.0
2022-11-04 11:30:00,397.53,398.03,396.8,397.63,7289.0,384.063,384.5461,383.3578,384.1597,7289.0
2022-11-04 11:40:00,397.63,397.63,396.14,396.32,4748.0,384.1597,384.1597,382.7201,382.894,4748.0
2022-11-04 11:50:00,396.56,396.57,395.09,395.56,11623.0,383.1259,383.1356,381.7057,382.1598,11623.0
2022-11-04 12:00:00,395.81,396.06,394.3,396.06,3905.0,382.4013,382.6428,380.9425,382.6428,3905.0
2022-11-04 12:10:00,396.23,396.52,395.51,396.36,6113.0,382.8071,383.0873,382.1115,382.9327,6113.0
2022-11-04 12:20:00,396.4,396.43,395.71,396.42,5207.0,382.9713,383.0003,382.3047,382.9906,5207.0
2022-11-04 12:30:00,395.99,396.01,394.03,394.03,8581.0,382.5752,382.5945,380.6816,380.6816,8581.0
2022-11-04 12:40:00,393.86,394.71,393.5,394.41,4815.0,380.5174,381.3386,380.1696,381.0487,4815.0
2022-11-04 12:50:00,394.63,395.21,394.41,394.84,10348.0,381.2613,381.8216,381.0487,381.4642,10348.0
2022-11-04 13:00:00,394.73,395.59,394.12,394.22,14304.0,381.3579,382.1888,380.7686,380.8652,14304.0
2022-11-04 13:10:00,394.38,395.98,394.38,395.4,5324.0,381.0198,382.5656,381.0198,382.0052,5324.0
2022-11-04 13:20:00,395.4,395.45,394.55,394.61,6658.0,382.0052,382.0535,381.184,381.242,6658.0
2022-11-04 13:30:00,394.91,395.51,394.1,395.15,7506.0,381.5318,382.1115,380.7492,381.7637,7506.0
2022-11-04 13:40:00,394.94,395.28,394.56,395.21,11455.0,381.5608,381.8893,381.1937,381.8216,11455.0
2022-11-04 13:50:00,395.16,395.64,394.87,395.04,8149.0,381.7733,382.2371,381.4932,381.6574,8149.0
2022-11-04 14:00:00,394.82,395.11,393.65,393.77,10403.0,381.4448,381.725,380.3145,380.4304,10403.0
2022-11-04 14:10:00,393.91,395.34,393.87,395.12,8636.0,380.5657,381.9472,380.527,381.7347,8636.0
2022-11-04 14:20:00,395.08,395.53,394.78,395.21,18753.0,381.696,382.1308,381.4062,381.8216,18753.0
2022-11-04 14:30:00,395.18,395.33,394.54,394.95,10798.0,381.7927,381.9376,381.1743,381.5704,10798.0
2022-11-04 14:40:00,395.07,395.69,394.82,395.0,16511.0,381.6864,382.2854,381.4448,381.6188,16511.0
2022-11-04 14:50:00,395.0,395.7,394.61,395.5,24735.0,381.6188,382.295,381.242,382.1018,24735.0
2022-11-04 15:00:00,395.37,396.0,395.37,395.85,13387.0,381.9762,382.5849,381.9762,382.44,13387.0
2022-11-04 15:10:00,395.85,396.1,395.19,395.52,13778.0,382.44,382.6815,381.8023,382.1211,13778.0
2022-11-04 15:20:00,395.29,395.64,394.81,395.31,12008.0,381.8989,382.2371,381.4352,381.9182,12008.0
2022-11-04 15:30:00,395.3,397.07,394.92,397.02,18766.0,381.9086,383.6186,381.5415,383.5703,18766.0
2022-11-04 15:40:00,396.97,397.17,396.27,396.57,46610.0,383.522,383.7152,382.8457,383.1356,46610.0
2022-11-04 15:50:00,396.73,396.92,394.86,395.1,165624.0,383.2901,383.4737,381.4835,381.7154,165624.0
2022-11-07 09:30:00,398.58,398.58,396.5,397.75,49972.0,385.0775,385.0775,383.0679,384.2756,49972.0
2022-11-07 09:40:00,397.72,398.31,396.65,396.93,39531.0,384.2466,384.8166,383.2129,383.4834,39531.0
2022-11-07 09:50:00,397.19,397.25,394.52,395.06,27785.0,383.7346,383.7925,381.155,381.6767,27785.0
2022-11-07 10:00:00,395.22,396.68,395.02,396.4,10273.0,381.8313,383.2418,381.6381,382.9713,10273.0
2022-11-07 10:10:00,396.06,397.5,396.06,397.3,7459.0,382.6428,384.0341,382.6428,383.8408,7459.0
2022-11-07 10:20:00,397.0,397.09,396.2,396.63,3003.0,383.551,383.6379,382.7781,383.1935,3003.0
2022-11-07 10:30:00,396.72,397.21,395.65,395.69,6506.0,383.2805,383.7539,382.2467,382.2854,6506.0
2022-11-07 10:40:00,395.68,396.29,395.53,395.79,6393.0,382.2757,382.865,382.1308,382.382,6393.0
2022-11-07 10:50:00,395.97,396.38,395.8,396.33,16363.0,382.5559,382.952,382.3916,382.9037,16363.0
2022-11-07 11:00:00,396.09,396.2,395.41,395.5,8202.0,382.6718,382.7781,382.0149,382.1018,8202.0
2022-11-07 11:10:00,395.41,395.72,395.24,395.53,3100.0,382.0149,382.3144,381.8506,382.1308,3100.0
2022-11-07 11:20:00,395.0,395.27,394.71,395.13,5590.0,381.6188,381.8796,381.3386,381.7443,5590.0
2022-11-07 11:30:00,395.74,396.0,395.48,395.49,7805.0,382.3337,382.5849,382.0825,382.0922,7805.0
2022-11-07 11:40:00,395.64,395.71,393.9,394.2,10200.0,382.2371,382.3047,380.556,380.8459,10200.0
2022-11-07 11:50:00,394.24,394.64,394.07,394.21,13897.0,380.8845,381.2709,380.7203,380.8555,13897.0
2022-11-07 12:00:00,394.29,394.99,393.94,394.99,10770.0,380.9328,381.6091,380.5947,381.6091,10770.0
2022-11-07 12:10:00,395.0,395.37,394.96,395.27,5652.0,381.6188,381.9762,381.5801,381.8796,5652.0
2022-11-07 12:20:00,395.15,395.62,394.71,395.43,6005.0,381.7637,382.2177,381.3386,382.0342,6005.0
2022-11-07 12:30:00,395.39,395.47,394.9,394.9,3165.0,381.9955,382.0728,381.5221,381.5221,3165.0
2022-11-07 12:40:00,395.1,395.42,394.83,394.88,4161.0,381.7154,382.0245,381.4545,381.5028,4161.0
2022-11-07 12:50:00,394.77,394.92,394.19,394.52,6370.0,381.3965,381.5415,380.8362,381.155,6370.0
2022-11-07 13:00:00,394.52,395.29,394.51,395.29,6073.0,381.155,381.8989,381.1453,381.8989,6073.0
2022-11-07 13:10:00,395.25,395.63,394.98,395.63,14184.0,381.8603,382.2274,381.5994,382.2274,14184.0
2022-11-07 13:20:00,395.59,396.02,395.16,396.0,10075.0,382.1888,382.6042,381.7733,382.5849,10075.0
2022-11-07 13:30:00,395.82,396.07,395.82,395.99,7684.0,382.411,382.6525,382.411,382.5752,7684.0
2022-11-07 13:40:00,396.0,396.13,395.78,395.93,9567.0,382.5849,382.7105,382.3723,382.5172,9567.0
2022-11-07 13:50:00,395.94,396.12,395.81,395.96,6963.0,382.5269,382.7008,382.4013,382.5462,6963.0
2022-11-07 14:00:00,396.02,396.26,395.92,396.08,15540.0,382.6042,382.8361,382.5076,382.6622,15540.0
2022-11-07 14:10:00,396.08,396.31,396.03,396.1,9049.0,382.6622,382.8844,382.6139,382.6815,9049.0
2022-11-07 14:20:00,396.0,396.31,396.0,396.18,11889.0,382.5849,382.8844,382.5849,382.7588,11889.0
2022-11-07 14:30:00,396.29,396.8,396.21,396.66,28049.0,382.865,383.3578,382.7878,383.2225,28049.0
2022-11-07 14:40:00,396.66,397.04,396.48,397.02,10743.0,383.2225,383.5896,383.0486,383.5703,10743.0
2022-11-07 14:50:00,396.98,397.35,396.85,396.98,20097.0,383.5317,383.8891,383.4061,383.5317,20097.0
2022-11-07 15:00:00,397.0,397.28,396.87,397.02,12149.0,383.551,383.8215,383.4254,383.5703,12149.0
2022-11-07 15:10:00,397.01,397.91,397.01,397.91,23631.0,383.5607,384.4302,383.5607,384.4302,23631.0
2022-11-07 15:20:00,397.96,398.06,397.69,397.98,21901.0,384.4785,384.5751,384.2176,384.4978,21901.0
2022-11-07 15:30:00,397.94,398.81,397.85,397.97,31796.0,384.4592,385.2997,384.3722,384.4881,31796.0
2022-11-07 15:40:00,397.92,398.13,397.3,397.79,29041.0,384.4398,384.6427,383.8408,384.3142,29041.0
2022-11-07 15:50:00,397.9,398.79,397.79,398.76,89334.0,384.4205,385.2804,384.3142,385.2514,89334.0
2022-11-08 09:30:00,399.81,401.68,398.55,399.55,36375.0,386.2658,388.0725,385.0485,386.0146,36375.0
2022-11-08 09:40:00,399.73,401.2,399.42,401.15,10741.0,386.1885,387.6087,385.889,387.5604,10741.0
2022-11-08 09:50:00,400.84,402.91,400.75,401.27,21831.0,387.2609,389.2608,387.174,387.6763,21831.0
2022-11-08 10:00:00,400.94,403.42,400.87,402.95,19301.0,387.3575,389.7535,387.2899,389.2994,19301.0
2022-11-08 10:10:00,403.1,404.6,402.7,404.4,19144.0,389.4443,390.8935,389.0579,390.7003,19144.0
2022-11-08 10:20:00,404.38,404.55,403.24,404.23,10018.0,390.681,390.8452,389.5796,390.5361,10018.0
2022-11-08 10:30:00,404.47,405.1,404.07,404.83,15338.0,390.7679,391.3766,390.3815,391.1157,15338.0
2022-11-08 10:40:00,404.99,406.82,404.93,406.17,22932.0,391.2703,393.0383,391.2124,392.4103,22932.0
2022-11-08 10:50:00,406.13,406.68,405.81,406.59,11119.0,392.3717,392.9031,392.0625,392.8161,11119.0
2022-11-08 11:00:00,406.57,406.88,406.15,406.52,9886.0,392.7968,393.0963,392.391,392.7485,9886.0
2022-11-08 11:10:00,406.84,407.63,406.7,407.0,9385.0,393.0577,393.8209,392.9224,393.2122,9385.0
2022-11-08 11:20:00,407.0,407.38,406.37,406.65,12926.0,393.2122,393.5794,392.6036,392.8741,12926.0
2022-11-08 11:30:00,406.68,407.68,406.28,407.59,8934.0,392.9031,393.8692,392.5166,393.7822,8934.0
2022-11-08 11:40:00,407.93,408.55,407.91,408.11,23600.0,394.1107,394.7097,394.0914,394.2846,23600.0
2022-11-08 11:50:00,408.08,408.77,407.08,408.71,11196.0,394.2556,394.9223,393.2895,394.8643,11196.0
2022-11-08 12:00:00,408.63,408.69,407.5,407.81,19087.0,394.787,394.845,393.6953,393.9948,19087.0
2022-11-08 12:10:00,407.66,407.7,406.46,407.19,12645.0,393.8499,393.8885,392.6905,393.3958,12645.0
2022-11-08 12:20:00,407.19,407.71,406.97,406.97,10393.0,393.3958,393.8982,393.1832,393.1832,10393.0
2022-11-08 12:30:00,407.03,407.13,406.58,406.98,3988.0,393.2412,393.3378,392.8065,393.1929,3988.0
2022-11-08 12:40:00,407.12,407.56,407.0,407.19,6260.0,393.3282,393.7533,393.2122,393.3958,6260.0
2022-11-08 12:50:00,407.29,407.39,406.63,407.18,23069.0,393.4924,393.589,392.8548,393.3861,23069.0
2022-11-08 13:00:00,407.16,408.09,406.74,408.09,22670.0,393.3668,394.2653,392.961,394.2653,22670.0
2022-11-08 13:10:00,407.94,408.3,407.69,407.69,7418.0,394.1204,394.4682,393.8789,393.8789,7418.0
2022-11-08 13:20:00,407.65,407.81,406.07,406.6,21538.0,393.8402,393.9948,392.3137,392.8258,21538.0
2022-11-08 13:30:00,406.33,406.56,404.68,405.53,46145.0,392.5649,392.7871,390.9708,391.792,46145.0
2022-11-08 13:40:00,405.55,406.58,405.37,406.23,25823.0,391.8114,392.8065,391.6375,392.4683,25823.0
2022-11-08 13:50:00,406.37,406.55,404.87,405.1,15576.0,392.6036,392.7775,391.1544,391.3766,15576.0
2022-11-08 14:00:00,405.27,405.36,404.08,404.09,33577.0,391.5408,391.6278,390.3912,390.4008,33577.0
2022-11-08 14:10:00,404.02,404.69,403.4,404.36,36022.0,390.3332,390.9805,389.7342,390.6617,36022.0
2022-11-08 14:20:00,404.36,404.46,401.0,401.06,46751.0,390.6617,390.7583,387.4155,387.4735,46751.0
2022-11-08 14:30:00,401.25,403.49,400.65,403.05,27089.0,387.657,389.8211,387.0773,389.396,27089.0
2022-11-08 14:40:00,403.38,404.07,403.21,404.07,11406.0,389.7149,390.3815,389.5506,390.3815,11406.0
2022-11-08 14:50:00,404.0,404.81,403.89,404.0,14221.0,390.3139,391.0964,390.2076,390.3139,14221.0
2022-11-08 15:00:00,404.08,404.66,403.91,404.15,15604.0,390.3912,390.9515,390.2269,390.4588,15604.0
2022-11-08 15:10:00,404.43,404.92,403.99,404.83,8484.0,390.7293,391.2027,390.3042,391.1157,8484.0
2022-11-08 15:20:00,404.96,405.49,404.63,405.49,7740.0,391.2413,391.7534,390.9225,391.7534,7740.0
2022-11-08 15:30:00,405.55,406.66,405.55,406.11,9025.0,391.8114,392.8837,391.8114,392.3524,9025.0
2022-11-08 15:40:00,406.09,406.26,405.34,405.78,9587.0,392.3331,392.4973,391.6085,392.0336,9587.0
2022-11-08 15:50:00,405.79,405.79,404.08,404.59,49680.0,392.0432,392.0432,390.3912,390.8839,49680.0
2022-11-09 09:30:00,400.35,402.39,399.32,401.69,50877.0,386.7875,388.7584,385.7924,388.0821,50877.0
2022-11-09 09:40:00,401.46,404.13,401.2,403.37,32325.0,387.8599,390.4395,387.6087,389.7052,32325.0
2022-11-09 09:50:00,403.36,403.65,401.09,402.02,30388.0,389.6955,389.9757,387.5024,388.4009,30388.0
2022-11-09 10:00:00,401.77,404.57,401.68,404.44,33237.0,388.1594,390.8646,388.0725,390.739,33237.0
2022-11-09 10:10:00,404.63,404.91,403.57,404.07,26923.0,390.9225,391.193,389.8984,390.3815,26923.0
2022-11-09 10:20:00,404.08,404.58,402.29,402.61,34580.0,390.3912,390.8742,388.6618,388.9709,34580.0
2022-11-09 10:30:00,402.59,403.14,400.39,400.39,34259.0,388.9516,389.483,386.8262,386.8262,34259.0
2022-11-09 10:40:00,400.57,402.09,400.0,401.85,28938.0,387.0001,388.4686,386.4494,388.2367,28938.0
2022-11-09 10:50:00,401.88,402.01,400.25,401.21,42815.0,388.2657,388.3913,386.6909,387.6184,42815.0
2022-11-09 11:00:00,401.21,402.21,400.31,401.31,30228.0,387.6184,388.5845,386.7489,387.715,30228.0
2022-11-09 11:10:00,401.1,402.2,401.05,401.74,28126.0,387.5121,388.5748,387.4638,388.1304,28126.0
2022-11-09 11:20:00,401.55,402.11,400.65,401.48,28237.0,387.9469,388.4879,387.0773,387.8792,28237.0
2022-11-09 11:30:00,401.59,402.56,400.89,401.73,26381.0,387.9855,388.9226,387.3092,388.1208,26381.0
2022-11-09 11:40:00,401.73,403.08,401.72,402.46,24685.0,388.1208,389.425,388.1111,388.826,24685.0
2022-11-09 11:50:00,402.46,402.87,401.3,401.78,28687.0,388.826,389.2221,387.7053,388.1691,28687.0
2022-11-09 12:00:00,401.58,401.97,400.56,401.15,28219.0,387.9758,388.3526,386.9904,387.5604,28219.0
2022-11-09 12:10:00,401.15,401.3,400.54,401.2,29698.0,387.5604,387.7053,386.9711,387.6087,29698.0
2022-11-09 12:20:00,401.29,401.66,400.4,400.68,30576.0,387.6957,388.0531,386.8358,387.1063,30576.0
2022-11-09 12:30:00,400.54,401.59,400.52,400.6,27576.0,386.9711,387.9855,386.9518,387.029,27576.0
2022-11-09 12:40:00,400.62,401.38,400.15,401.06,32283.0,387.0484,387.7826,386.5943,387.4735,32283.0
2022-11-09 12:50:00,400.96,401.74,400.9,401.43,30238.0,387.3768,388.1304,387.3189,387.8309,30238.0
2022-11-09 13:00:00,401.39,401.54,400.2,400.56,32326.0,387.7923,387.9372,386.6426,386.9904,32326.0
2022-11-09 13:10:00,400.58,400.84,399.72,400.24,34278.0,387.0097,387.2609,386.1789,386.6812,34278.0
2022-11-09 13:20:00,400.24,400.94,400.15,400.18,31801.0,386.6812,387.3575,386.5943,386.6233,31801.0
2022-11-09 13:30:00,400.18,400.18,398.29,399.14,41088.0,386.6233,386.6233,384.7973,385.6185,41088.0
2022-11-09 13:40:00,399.2,399.97,398.55,398.96,34980.0,385.6765,386.4204,385.0485,385.4446,34980.0
2022-11-09 13:50:00,398.87,399.33,398.28,399.32,30642.0,385.3576,385.8021,384.7876,385.7924,30642.0
2022-11-09 14:00:00,399.22,400.28,398.53,400.16,32051.0,385.6958,386.7199,385.0292,386.6039,32051.0
2022-11-09 14:10:00,400.28,400.89,399.53,400.55,35910.0,386.7199,387.3092,385.9953,386.9807,35910.0
2022-11-09 14:20:00,400.73,400.78,399.22,399.33,29781.0,387.1546,387.2029,385.6958,385.8021,29781.0
2022-11-09 14:30:00,399.33,399.44,398.53,398.89,31223.0,385.8021,385.9083,385.0292,385.377,31223.0
2022-11-09 14:40:00,398.89,399.71,398.71,398.88,39373.0,385.377,386.1692,385.2031,385.3673,39373.0
2022-11-09 14:50:00,399.0,399.08,398.24,398.58,30027.0,385.4832,385.5605,384.749,385.0775,30027.0
2022-11-09 15:00:00,398.52,400.33,398.2,399.96,34327.0,385.0195,386.7682,384.7103,386.4107,34327.0
2022-11-09 15:10:00,399.67,399.77,398.77,399.34,33338.0,386.1305,386.2272,385.261,385.8117,33338.0
2022-11-09 15:20:00,399.43,399.47,398.3,398.52,35805.0,385.8987,385.9373,384.807,385.0195,35805.0
2022-11-09 15:30:00,398.53,398.71,397.9,398.19,40532.0,385.0292,385.2031,384.4205,384.7007,40532.0
2022-11-09 15:40:00,398.08,398.45,397.31,397.72,48043.0,384.5944,384.9519,383.8505,384.2466,48043.0
2022-11-09 15:50:00,397.76,397.93,396.42,397.22,117253.0,384.2853,384.4495,382.9906,383.7635,117253.0
2022-11-10 09:30:00,406.31,407.05,402.12,403.82,45206.0,392.5456,393.2605,388.4975,390.14,45206.0
2022-11-10 09:40:00,403.68,404.1,400.75,402.06,28695.0,390.0047,390.4105,387.174,388.4396,28695.0
2022-11-10 09:50:00,402.11,402.8,398.47,402.76,21754.0,388.4879,389.1545,384.9712,389.1159,21754.0
2022-11-10 10:00:00,402.44,403.44,401.05,401.07,43451.0,388.8067,389.7728,387.4638,387.4831,43451.0
2022-11-10 10:10:00,401.05,401.11,395.3,396.0,69158.0,387.4638,387.5218,381.9086,382.5849,69158.0
2022-11-10 10:20:00,396.0,398.65,395.26,398.22,49538.0,382.5849,385.1451,381.8699,384.7297,49538.0
2022-11-10 10:30:00,398.32,399.23,396.31,398.53,42846.0,384.8263,385.7055,382.8844,385.0292,42846.0
2022-11-10 10:40:00,398.36,399.97,398.36,399.95,17940.0,384.8649,386.4204,384.8649,386.4011,17940.0
2022-11-10 10:50:00,399.82,402.0,399.79,401.88,14538.0,386.2755,388.3816,386.2465,388.2657,14538.0
2022-11-10 11:00:00,401.83,401.83,399.81,400.04,67611.0,388.2174,388.2174,386.2658,386.488,67611.0
2022-11-10 11:10:00,399.98,401.4,399.97,401.24,14438.0,386.43,387.8019,386.4204,387.6474,14438.0
2022-11-10 11:20:00,401.4,402.84,401.3,402.78,21249.0,387.8019,389.1932,387.7053,389.1352,21249.0
2022-11-10 11:30:00,402.68,404.05,402.66,403.33,11012.0,389.0386,390.3622,389.0193,389.6666,11012.0
2022-11-10 11:40:00,403.72,404.04,403.17,403.45,7460.0,390.0433,390.3525,389.512,389.7825,7460.0
2022-11-10 11:50:00,403.64,404.19,403.01,403.25,8875.0,389.9661,390.4974,389.3574,389.5893,8875.0
2022-11-10 12:00:00,403.21,403.41,401.81,402.19,10766.0,389.5506,389.7438,388.1981,388.5652,10766.0
2022-11-10 12:10:00,401.97,402.24,401.43,401.74,15822.0,388.3526,388.6135,387.8309,388.1304,15822.0
2022-11-10 12:20:00,401.49,401.49,398.51,398.91,23539.0,387.8889,387.8889,385.0098,385.3963,23539.0
2022-11-10 12:30:00,398.95,398.96,396.62,397.21,22249.0,385.4349,385.4446,383.1839,383.7539,22249.0
2022-11-10 12:40:00,397.36,398.36,397.09,398.1,18869.0,383.8988,384.8649,383.6379,384.6137,18869.0
2022-11-10 12:50:00,398.08,398.33,397.48,398.16,10452.0,384.5944,384.8359,384.0147,384.6717,10452.0
2022-11-10 13:00:00,398.3,399.29,398.29,399.02,9862.0,384.807,385.7634,384.7973,385.5026,9862.0
2022-11-10 13:10:00,398.8,399.8,398.79,399.57,8955.0,385.29,386.2561,385.2804,386.0339,8955.0
2022-11-10 13:20:00,399.59,400.95,399.03,400.95,9996.0,386.0533,387.3672,385.5122,387.3672,9996.0
2022-11-10 13:30:00,400.9,402.0,400.59,401.8,11052.0,387.3189,388.3816,387.0194,388.1884,11052.0
2022-11-10 13:40:00,401.79,403.28,401.79,403.08,12071.0,388.1787,389.6183,388.1787,389.425,12071.0
2022-11-10 13:50:00,402.95,403.5,402.39,403.15,14105.0,389.2994,389.8308,388.7584,389.4927,14105.0
2022-11-10 14:00:00,403.3,404.02,402.76,402.91,11966.0,389.6376,390.3332,389.1159,389.2608,11966.0
2022-11-10 14:10:00,402.63,403.35,402.63,402.88,7404.0,388.9903,389.6859,388.9903,389.2318,7404.0
2022-11-10 14:20:00,402.78,402.93,401.81,401.91,36897.0,389.1352,389.2801,388.1981,388.2947,36897.0
2022-11-10 14:30:00,401.91,402.23,401.78,402.12,39910.0,388.2947,388.6038,388.1691,388.4975,39910.0
2022-11-10 14:40:00,402.1,403.17,401.96,402.75,16673.0,388.4782,389.512,388.343,389.1062,16673.0
2022-11-10 14:50:00,402.75,403.91,402.74,403.69,18955.0,389.1062,390.2269,389.0965,390.0144,18955.0
2022-11-10 15:00:00,403.69,404.26,403.49,404.08,12987.0,390.0144,390.5651,389.8211,390.3912,12987.0
2022-11-10 15:10:00,404.23,404.39,404.0,404.05,13168.0,390.5361,390.6906,390.3139,390.3622,13168.0
2022-11-10 15:20:00,404.02,404.74,403.79,404.62,13023.0,390.3332,391.0288,390.111,390.9129,13023.0
2022-11-10 15:30:00,404.67,404.76,404.27,404.57,20384.0,390.9612,391.0481,390.5747,390.8646,20384.0
2022-11-10 15:40:00,404.59,406.35,404.24,406.35,80701.0,390.8839,392.5843,390.5457,392.5843,80701.0
2022-11-10 15:50:00,406.38,408.02,406.22,407.3,154305.0,392.6132,394.1977,392.4587,393.5021,154305.0
2022-11-11 09:30:00,406.61,412.11,406.06,409.41,66504.0,392.8354,398.1491,392.3041,395.5406,66504.0
2022-11-11 09:40:00,409.53,411.06,408.63,411.05,12764.0,395.6565,397.1347,394.787,397.125,12764.0
2022-11-11 09:50:00,411.07,412.87,410.97,411.94,31213.0,397.1444,398.8834,397.0477,397.9849,31213.0
2022-11-11 10:00:00,411.47,413.5,409.94,411.0,27868.0,397.5308,399.492,396.0526,397.0767,27868.0
2022-11-11 10:10:00,410.95,412.45,410.81,412.09,16609.0,397.0284,398.4776,396.8932,398.1298,16609.0
2022-11-11 10:20:00,412.46,412.94,410.62,410.62,17152.0,398.4873,398.951,396.7096,396.7096,17152.0
2022-11-11 10:30:00,410.72,411.06,408.76,409.09,19417.0,396.8062,397.1347,394.9126,395.2314,19417.0
2022-11-11 10:40:00,409.22,410.07,408.49,408.49,16876.0,395.357,396.1782,394.6518,394.6518,16876.0
2022-11-11 10:50:00,408.5,409.06,407.23,407.63,17897.0,394.6614,395.2024,393.4344,393.8209,17897.0
2022-11-11 11:00:00,407.71,409.02,407.09,407.1,15551.0,393.8982,395.1638,393.2992,393.3088,15551.0
2022-11-11 11:10:00,407.3,407.86,406.27,407.41,22896.0,393.5021,394.0431,392.507,393.6083,22896.0
2022-11-11 11:20:00,407.4,407.4,405.65,405.87,22230.0,393.5987,393.5987,391.908,392.1205,22230.0
2022-11-11 11:30:00,405.8,407.91,405.8,406.52,14496.0,392.0529,394.0914,392.0529,392.7485,14496.0
2022-11-11 11:40:00,406.29,407.98,406.28,407.02,13093.0,392.5263,394.159,392.5166,393.2316,13093.0
2022-11-11 11:50:00,407.02,407.22,405.75,406.3,12542.0,393.2316,393.4248,392.0046,392.5359,12542.0
2022-11-11 12:00:00,406.23,407.03,405.77,406.57,9423.0,392.4683,393.2412,392.0239,392.7968,9423.0
2022-11-11 12:10:00,407.25,407.88,407.23,407.33,6223.0,393.4538,394.0624,393.4344,393.5311,6223.0
2022-11-11 12:20:00,407.17,408.15,407.16,407.57,7489.0,393.3765,394.3233,393.3668,393.7629,7489.0
2022-11-11 12:30:00,407.75,408.0,406.85,406.85,4370.0,393.9368,394.1784,393.0673,393.0673,4370.0
2022-11-11 12:40:00,406.72,407.33,406.58,406.58,4224.0,392.9417,393.5311,392.8065,392.8065,4224.0
2022-11-11 12:50:00,406.59,407.03,406.25,406.74,9053.0,392.8161,393.2412,392.4876,392.961,9053.0
2022-11-11 13:00:00,406.73,407.59,406.73,407.5,7724.0,392.9514,393.7822,392.9514,393.6953,7724.0
2022-11-11 13:10:00,407.54,407.68,406.7,407.48,12094.0,393.7339,393.8692,392.9224,393.676,12094.0
2022-11-11 13:20:00,407.38,407.49,406.79,407.41,6275.0,393.5794,393.6856,393.0093,393.6083,6275.0
2022-11-11 13:30:00,407.57,407.57,405.89,405.99,16877.0,393.7629,393.7629,392.1398,392.2364,16877.0
2022-11-11 13:40:00,405.98,407.04,405.97,406.68,10400.0,392.2268,393.2509,392.2171,392.9031,10400.0
2022-11-11 13:50:00,406.61,406.81,406.05,406.19,5861.0,392.8354,393.0287,392.2944,392.4297,5861.0
2022-11-11 14:00:00,406.19,406.73,405.98,406.53,9134.0,392.4297,392.9514,392.2268,392.7582,9134.0
2022-11-11 14:10:00,406.45,406.54,405.5,405.5,14220.0,392.6809,392.7678,391.763,391.763,14220.0
2022-11-11 14:20:00,405.54,406.76,405.15,406.69,22221.0,391.8017,392.9804,391.4249,392.9127,22221.0
2022-11-11 14:30:00,406.73,406.99,406.51,406.99,7353.0,392.9514,393.2026,392.7388,393.2026,7353.0
2022-11-11 14:40:00,406.92,407.74,406.9,407.67,14076.0,393.1349,393.9272,393.1156,393.8595,14076.0
2022-11-11 14:50:00,407.71,408.75,407.55,408.65,34564.0,393.8982,394.9029,393.7436,394.8063,34564.0
2022-11-11 15:00:00,408.68,409.0,407.3,407.64,21674.0,394.8353,395.1445,393.5021,393.8306,21674.0
2022-11-11 15:10:00,407.46,407.5,406.85,407.46,7729.0,393.6566,393.6953,393.0673,393.6566,7729.0
2022-11-11 15:20:00,407.31,408.45,407.31,408.25,8923.0,393.5117,394.6131,393.5117,394.4199,8923.0
2022-11-11 15:30:00,408.34,408.63,407.7,407.97,16421.0,394.5068,394.787,393.8885,394.1494,16421.0
2022-11-11 15:40:00,407.96,408.25,407.75,407.84,47631.0,394.1397,394.4199,393.9368,394.0238,47631.0
2022-11-11 15:50:00,407.89,407.97,405.78,406.16,108146.0,394.0721,394.1494,392.0336,392.4007,108146.0
2022-11-14 09:30:00,404.58,408.97,402.33,407.1,59988.0,390.8742,395.1155,388.7004,393.3088,59988.0
2022-11-14 09:40:00,407.1,407.32,404.92,407.26,45405.0,393.3088,393.5214,391.2027,393.4634,45405.0
2022-11-14 09:50:00,407.26,408.0,406.54,407.16,27006.0,393.4634,394.1784,392.7678,393.3668,27006.0
2022-11-14 10:00:00,407.24,408.22,407.12,407.53,46393.0,393.4441,394.3909,393.3282,393.7243,46393.0
2022-11-14 10:10:00,407.5,408.13,406.53,407.36,20887.0,393.6953,394.304,392.7582,393.56,20887.0
2022-11-14 10:20:00,407.49,408.0,406.9,407.15,38763.0,393.6856,394.1784,393.1156,393.3571,38763.0
2022-11-14 10:30:00,407.26,409.27,407.01,408.5,50085.0,393.4634,395.4053,393.2219,394.6614,50085.0
2022-11-14 10:40:00,408.6,408.8,408.35,408.57,17863.0,394.758,394.9513,394.5165,394.729,17863.0
2022-11-14 10:50:00,408.62,408.82,407.46,407.99,33405.0,394.7774,394.9706,393.6566,394.1687,33405.0
2022-11-14 11:00:00,408.07,408.67,407.85,408.24,20541.0,394.246,394.8257,394.0334,394.4102,20541.0
2022-11-14 11:10:00,408.25,408.29,407.0,407.26,28979.0,394.4199,394.4585,393.2122,393.4634,28979.0
2022-11-14 11:20:00,407.19,407.98,406.06,407.92,26953.0,393.3958,394.159,392.3041,394.1011,26953.0
2022-11-14 11:30:00,407.85,409.11,407.84,408.89,58474.0,394.0334,395.2508,394.0238,395.0382,58474.0
2022-11-14 11:40:00,408.85,409.32,408.73,409.09,15490.0,394.9996,395.4536,394.8836,395.2314,15490.0
2022-11-14 11:50:00,408.99,409.06,408.09,408.69,19598.0,395.1348,395.2024,394.2653,394.845,19598.0
2022-11-14 12:00:00,408.8,409.2,408.76,408.96,11988.0,394.9513,395.3377,394.9126,395.1058,11988.0
2022-11-14 12:10:00,408.84,409.21,408.74,408.97,18098.0,394.9899,395.3474,394.8933,395.1155,18098.0
2022-11-14 12:20:00,408.83,409.25,408.2,409.14,15979.0,394.9802,395.386,394.3716,395.2797,15979.0
2022-11-14 12:30:00,409.11,410.48,409.04,409.54,33750.0,395.2508,396.5743,395.1831,395.6662,33750.0
2022-11-14 12:40:00,409.62,409.68,409.19,409.32,42130.0,395.7435,395.8014,395.328,395.4536,42130.0
2022-11-14 12:50:00,409.32,409.34,408.46,408.77,14441.0,395.4536,395.473,394.6228,394.9223,14441.0
2022-11-14 13:00:00,408.64,408.8,408.45,408.62,13052.0,394.7967,394.9513,394.6131,394.7774,13052.0
2022-11-14 13:10:00,408.69,409.35,408.64,409.03,12168.0,394.845,395.4826,394.7967,395.1735,12168.0
2022-11-14 13:20:00,409.05,409.44,408.9,409.12,9530.0,395.1928,395.5696,395.0479,395.2604,9530.0
2022-11-14 13:30:00,409.21,409.58,408.91,409.03,46694.0,395.3474,395.7048,395.0575,395.1735,46694.0
2022-11-14 13:40:00,409.04,409.26,408.7,409.0,11493.0,395.1831,395.3957,394.8546,395.1445,11493.0
2022-11-14 13:50:00,409.0,409.14,408.69,408.81,12201.0,395.1445,395.2797,394.845,394.9609,12201.0
2022-11-14 14:00:00,408.88,409.22,408.46,408.92,48959.0,395.0285,395.357,394.6228,395.0672,48959.0
2022-11-14 14:10:00,409.0,409.13,408.68,409.1,19252.0,395.1445,395.2701,394.8353,395.2411,19252.0
2022-11-14 14:20:00,409.03,409.27,408.75,409.27,24471.0,395.1735,395.4053,394.9029,395.4053,24471.0
2022-11-14 14:30:00,409.18,409.87,409.04,409.24,23026.0,395.3184,395.985,395.1831,395.3763,23026.0
2022-11-14 14:40:00,409.3,409.6,408.61,408.84,30486.0,395.4343,395.7242,394.7677,394.9899,30486.0
2022-11-14 14:50:00,408.94,409.27,408.82,409.03,20546.0,395.0865,395.4053,394.9706,395.1735,20546.0
2022-11-14 15:00:00,409.04,409.47,408.59,408.69,32986.0,395.1831,395.5986,394.7484,394.845,32986.0
2022-11-14 15:10:00,408.74,408.74,407.31,407.61,21960.0,394.8933,394.8933,393.5117,393.8016,21960.0
2022-11-14 15:20:00,407.58,408.34,407.45,408.08,20496.0,393.7726,394.5068,393.647,394.2556,20496.0
2022-11-14 15:30:00,407.98,408.67,407.84,408.39,35991.0,394.159,394.8257,394.0238,394.5551,35991.0
2022-11-14 15:40:00,408.45,408.62,407.66,407.96,81757.0,394.6131,394.7774,393.8499,394.1397,81757.0
2022-11-14 15:50:00,408.01,408.19,406.68,407.04,132001.0,394.188,394.3619,392.9031,393.2509,132001.0
2022-11-15 09:30:00,411.76,412.97,409.31,409.78,71693.0,397.811,398.98,395.444,395.8981,71693.0
2022-11-15 09:40:00,409.69,410.15,404.6,407.28,60200.0,395.8111,396.2555,390.8935,393.4827,60200.0
2022-11-15 09:50:00,407.49,408.13,406.82,407.36,17240.0,393.6856,394.304,393.0383,393.56,17240.0
2022-11-15 10:00:00,407.25,408.43,406.13,406.24,26941.0,393.4538,394.5938,392.3717,392.478,26941.0
2022-11-15 10:10:00,406.4,407.62,406.4,406.9,20193.0,392.6326,393.8112,392.6326,393.1156,20193.0
2022-11-15 10:20:00,406.81,409.06,406.67,408.87,22320.0,393.0287,395.2024,392.8934,395.0189,22320.0
2022-11-15 10:30:00,408.55,409.26,408.25,408.62,17588.0,394.7097,395.3957,394.4199,394.7774,17588.0
2022-11-15 10:40:00,408.71,408.76,407.42,407.69,30400.0,394.8643,394.9126,393.618,393.8789,30400.0
2022-11-15 10:50:00,407.48,408.56,406.79,407.87,12818.0,393.676,394.7194,393.0093,394.0528,12818.0
2022-11-15 11:00:00,407.81,408.65,407.68,407.94,12404.0,393.9948,394.8063,393.8692,394.1204,12404.0
2022-11-15 11:10:00,407.83,409.15,407.82,408.31,13355.0,394.0141,395.2894,394.0045,394.4779,13355.0
2022-11-15 11:20:00,408.54,409.16,407.75,407.97,11761.0,394.7001,395.2991,393.9368,394.1494,11761.0
2022-11-15 11:30:00,407.97,408.83,407.2,407.61,21186.0,394.1494,394.9802,393.4055,393.8016,21186.0
2022-11-15 11:40:00,407.56,408.0,407.0,407.62,15901.0,393.7533,394.1784,393.2122,393.8112,15901.0
2022-11-15 11:50:00,407.75,408.06,407.27,407.65,9632.0,393.9368,394.2363,393.4731,393.8402,9632.0
2022-11-15 12:00:00,407.77,407.98,407.03,407.41,12474.0,393.9561,394.159,393.2412,393.6083,12474.0
2022-11-15 12:10:00,407.42,407.55,406.49,406.56,11619.0,393.618,393.7436,392.7195,392.7871,11619.0
2022-11-15 12:20:00,406.43,407.35,405.87,406.22,35028.0,392.6615,393.5504,392.1205,392.4587,35028.0
2022-11-15 12:30:00,406.24,407.0,405.69,406.54,19805.0,392.478,393.2122,391.9466,392.7678,19805.0
2022-11-15 12:40:00,406.44,406.6,405.0,405.98,39198.0,392.6712,392.8258,391.28,392.2268,39198.0
2022-11-15 12:50:00,406.0,406.82,405.81,405.81,11091.0,392.2461,393.0383,392.0625,392.0625,11091.0
2022-11-15 13:00:00,405.86,406.74,405.63,405.83,21508.0,392.1109,392.961,391.8886,392.0819,21508.0
2022-11-15 13:10:00,405.84,406.03,404.1,404.81,18521.0,392.0915,392.2751,390.4105,391.0964,18521.0
2022-11-15 13:20:00,404.68,404.79,401.82,402.09,36903.0,390.9708,391.0771,388.2077,388.4686,36903.0
2022-11-15 13:30:00,402.0,403.44,401.8,402.9,31697.0,388.3816,389.7728,388.1884,389.2511,31697.0
2022-11-15 13:40:00,402.95,403.8,401.88,402.36,34133.0,389.2994,390.1206,388.2657,388.7294,34133.0
2022-11-15 13:50:00,402.35,404.89,402.35,404.55,33267.0,388.7198,391.1737,388.7198,390.8452,33267.0
2022-11-15 14:00:00,404.66,405.57,403.75,405.55,20028.0,390.9515,391.8307,390.0723,391.8114,20028.0
2022-11-15 14:10:00,405.52,406.79,405.52,406.11,35259.0,391.7824,393.0093,391.7824,392.3524,35259.0
2022-11-15 14:20:00,406.1,406.49,405.42,405.79,29465.0,392.3427,392.7195,391.6858,392.0432,29465.0
2022-11-15 14:30:00,405.86,406.43,405.13,406.05,8727.0,392.1109,392.6615,391.4056,392.2944,8727.0
2022-11-15 14:40:00,406.03,406.84,406.03,406.24,6400.0,392.2751,393.0577,392.2751,392.478,6400.0
2022-11-15 14:50:00,406.14,407.45,405.82,407.17,9217.0,392.3814,393.647,392.0722,393.3765,9217.0
2022-11-15 15:00:00,407.34,407.87,406.64,407.18,8661.0,393.5407,394.0528,392.8644,393.3861,8661.0
2022-11-15 15:10:00,407.16,408.0,406.86,407.1,26532.0,393.3668,394.1784,393.077,393.3088,26532.0
2022-11-15 15:20:00,406.95,407.39,406.71,406.94,28242.0,393.1639,393.589,392.9321,393.1543,28242.0
2022-11-15 15:30:00,406.9,407.73,405.88,407.7,14423.0,393.1156,393.9175,392.1302,393.8885,14423.0
2022-11-15 15:40:00,407.5,407.96,407.0,407.0,65699.0,393.6953,394.1397,393.2122,393.2122,65699.0
2022-11-15 15:50:00,407.09,407.17,405.98,406.86,71018.0,393.2992,393.3765,392.2268,393.077,71018.0
2022-11-16 09:30:00,407.25,408.58,405.29,407.11,38503.0,393.4538,394.7387,391.5602,393.3185,38503.0
2022-11-16 09:40:00,406.55,406.57,404.27,404.55,12597.0,392.7775,392.7968,390.5747,390.8452,12597.0
2022-11-16 09:50:00,404.85,405.61,403.05,403.73,18416.0,391.1351,391.8693,389.396,390.053,18416.0
2022-11-16 10:00:00,403.73,404.74,403.72,404.09,15794.0,390.053,391.0288,390.0433,390.4008,15794.0
2022-11-16 10:10:00,404.28,405.79,404.18,405.25,16809.0,390.5844,392.0432,390.4878,391.5215,16809.0
2022-11-16 10:20:00,405.4,405.67,404.78,405.63,5193.0,391.6664,391.9273,391.0674,391.8886,5193.0
2022-11-16 10:30:00,405.55,406.44,405.32,406.07,12600.0,391.8114,392.6712,391.5891,392.3137,12600.0
2022-11-16 10:40:00,405.77,406.39,404.46,405.09,8684.0,392.0239,392.6229,390.7583,391.3669,8684.0
2022-11-16 10:50:00,404.69,404.83,403.36,403.8,14508.0,390.9805,391.1157,389.6955,390.1206,14508.0
2022-11-16 11:00:00,403.69,403.96,402.58,402.6,9561.0,390.0144,390.2752,388.942,388.9613,9561.0
2022-11-16 11:10:00,402.5,403.84,402.05,403.47,14110.0,388.8647,390.1593,388.4299,389.8018,14110.0
2022-11-16 11:20:00,403.67,404.6,403.58,404.51,7191.0,389.995,390.8935,389.9081,390.8066,7191.0
2022-11-16 11:30:00,404.6,404.96,403.11,404.22,16238.0,390.8935,391.2413,389.454,390.5264,16238.0
2022-11-16 11:40:00,404.5,405.44,404.01,405.44,11008.0,390.7969,391.7051,390.3235,391.7051,11008.0
2022-11-16 11:50:00,405.21,405.85,404.75,404.93,9918.0,391.4829,392.1012,391.0385,391.2124,9918.0
2022-11-16 12:00:00,404.94,405.19,404.49,405.19,9211.0,391.222,391.4635,390.7873,391.4635,9211.0
2022-11-16 12:10:00,404.93,405.08,404.51,404.62,5673.0,391.2124,391.3573,390.8066,390.9129,5673.0
2022-11-16 12:20:00,404.76,405.31,404.42,405.03,9150.0,391.0481,391.5795,390.7196,391.309,9150.0
2022-11-16 12:30:00,405.02,405.83,405.01,405.59,5963.0,391.2993,392.0819,391.2896,391.85,5963.0
2022-11-16 12:40:00,405.71,406.72,405.6,406.04,16823.0,391.9659,392.9417,391.8597,392.2848,16823.0
2022-11-16 12:50:00,405.91,406.32,405.33,405.59,11034.0,392.1592,392.5553,391.5988,391.85,11034.0
2022-11-16 13:00:00,405.57,405.68,405.05,405.58,9998.0,391.8307,391.9369,391.3283,391.8403,9998.0
2022-11-16 13:10:00,405.48,406.0,405.48,405.66,2478.0,391.7437,392.2461,391.7437,391.9176,2478.0
2022-11-16 13:20:00,405.58,405.77,405.14,405.19,12380.0,391.8403,392.0239,391.4152,391.4635,12380.0
2022-11-16 13:30:00,405.28,405.54,405.01,405.54,6030.0,391.5505,391.8017,391.2896,391.8017,6030.0
2022-11-16 13:40:00,405.54,406.36,405.39,406.23,9888.0,391.8017,392.5939,391.6568,392.4683,9888.0
2022-11-16 13:50:00,406.28,407.48,406.26,406.45,8792.0,392.5166,393.676,392.4973,392.6809,8792.0
2022-11-16 14:00:00,406.22,407.0,406.22,406.99,2949.0,392.4587,393.2122,392.4587,393.2026,2949.0
2022-11-16 14:10:00,406.98,407.08,406.56,406.71,3576.0,393.1929,393.2895,392.7871,392.9321,3576.0
2022-11-16 14:20:00,406.72,407.05,406.69,406.8,3314.0,392.9417,393.2605,392.9127,393.019,3314.0
2022-11-16 14:30:00,406.86,407.3,406.16,407.0,6072.0,393.077,393.5021,392.4007,393.2122,6072.0
2022-11-16 14:40:00,406.9,407.22,406.56,406.77,4881.0,393.1156,393.4248,392.7871,392.99,4881.0
2022-11-16 14:50:00,406.75,407.28,406.46,406.72,13327.0,392.9707,393.4827,392.6905,392.9417,13327.0
2022-11-16 15:00:00,406.87,407.27,406.1,406.15,9033.0,393.0866,393.4731,392.3427,392.391,9033.0
2022-11-16 15:10:00,406.21,406.64,406.21,406.5,6232.0,392.449,392.8644,392.449,392.7292,6232.0
2022-11-16 15:20:00,406.72,407.09,406.56,406.79,5829.0,392.9417,393.2992,392.7871,393.0093,5829.0
2022-11-16 15:30:00,406.79,407.18,406.23,406.7,23338.0,393.0093,393.3861,392.4683,392.9224,23338.0
2022-11-16 15:40:00,406.59,407.05,405.7,406.25,47202.0,392.8161,393.2605,391.9563,392.4876,47202.0
2022-11-16 15:50:00,406.42,407.42,406.4,406.48,67469.0,392.6519,393.618,392.6326,392.7098,67469.0
2022-11-17 09:30:00,402.65,404.51,401.57,402.19,39433.0,389.0096,390.8066,387.9662,388.5652,39433.0
2022-11-17 09:40:00,402.06,405.62,401.88,405.38,52635.0,388.4396,391.879,388.2657,391.6471,52635.0
2022-11-17 09:50:00,405.46,406.65,404.69,404.69,19278.0,391.7244,392.8741,390.9805,390.9805,19278.0
2022-11-17 10:00:00,405.0,407.3,404.89,405.3,15294.0,391.28,393.5021,391.1737,391.5698,15294.0
2022-11-17 10:10:00,405.04,405.42,402.65,403.02,19171.0,391.3186,391.6858,389.0096,389.3671,19171.0
2022-11-17 10:20:00,403.02,404.81,402.97,404.61,12110.0,389.3671,391.0964,389.3188,390.9032,12110.0
2022-11-17 10:30:00,404.73,405.39,404.22,404.88,8025.0,391.0191,391.6568,390.5264,391.164,8025.0
2022-11-17 10:40:00,404.68,404.82,403.66,404.16,6273.0,390.9708,391.1061,389.9854,390.4684,6273.0
2022-11-17 10:50:00,404.08,404.43,403.51,403.96,6159.0,390.3912,390.7293,389.8405,390.2752,6159.0
2022-11-17 11:00:00,403.93,404.64,402.66,402.66,10941.0,390.2462,390.9322,389.0193,389.0193,10941.0
2022-11-17 11:10:00,402.8,403.08,402.33,402.5,10491.0,389.1545,389.425,388.7004,388.8647,10491.0
2022-11-17 11:20:00,402.62,403.33,402.56,403.33,2865.0,388.9806,389.6666,388.9226,389.6666,2865.0
2022-11-17 11:30:00,403.02,404.02,402.84,403.34,8398.0,389.3671,390.3332,389.1932,389.6762,8398.0
2022-11-17 11:40:00,403.38,404.1,403.36,403.8,14113.0,389.7149,390.4105,389.6955,390.1206,14113.0
2022-11-17 11:50:00,403.52,406.21,403.43,406.19,8968.0,389.8501,392.449,389.7632,392.4297,8968.0
2022-11-17 12:00:00,406.22,406.54,405.93,406.36,6530.0,392.4587,392.7678,392.1785,392.5939,6530.0
2022-11-17 12:10:00,406.42,406.43,404.85,405.29,7981.0,392.6519,392.6615,391.1351,391.5602,7981.0
2022-11-17 12:20:00,405.23,405.37,404.84,405.19,11741.0,391.5022,391.6375,391.1254,391.4635,11741.0
2022-11-17 12:30:00,405.21,406.08,405.2,405.44,11659.0,391.4829,392.3234,391.4732,391.7051,11659.0
2022-11-17 12:40:00,405.56,406.09,405.01,405.05,21756.0,391.821,392.3331,391.2896,391.3283,21756.0
2022-11-17 12:50:00,405.06,406.49,405.06,406.49,34899.0,391.338,392.7195,391.338,392.7195,34899.0
2022-11-17 13:00:00,406.4,406.86,405.86,406.57,7183.0,392.6326,393.077,392.1109,392.7968,7183.0
2022-11-17 13:10:00,406.82,408.65,406.79,408.65,9403.0,393.0383,394.8063,393.0093,394.8063,9403.0
2022-11-17 13:20:00,408.42,408.69,407.65,408.0,7868.0,394.5841,394.845,393.8402,394.1784,7868.0
2022-11-17 13:30:00,408.12,408.19,407.17,408.19,5694.0,394.2943,394.3619,393.3765,394.3619,5694.0
2022-11-17 13:40:00,408.0,408.6,408.0,408.52,20880.0,394.1784,394.758,394.1784,394.6807,20880.0
2022-11-17 13:50:00,408.53,409.5,408.52,409.5,7718.0,394.6904,395.6275,394.6807,395.6275,7718.0
2022-11-17 14:00:00,409.6,410.57,409.44,410.09,19792.0,395.7242,396.6613,395.5696,396.1976,19792.0
2022-11-17 14:10:00,410.05,410.19,409.63,409.9,9199.0,396.1589,396.2942,395.7531,396.014,9199.0
2022-11-17 14:20:00,409.94,409.99,409.21,409.33,14068.0,396.0526,396.1009,395.3474,395.4633,14068.0
2022-11-17 14:30:00,409.19,410.42,409.19,410.25,9380.0,395.328,396.5164,395.328,396.3521,9380.0
2022-11-17 14:40:00,410.38,410.38,408.85,409.8,30996.0,396.4777,396.4777,394.9996,395.9174,30996.0
2022-11-17 14:50:00,409.74,410.48,409.58,410.48,14699.0,395.8594,396.5743,395.7048,396.5743,14699.0
2022-11-17 15:00:00,410.47,410.67,409.76,409.77,12317.0,396.5647,396.7579,395.8787,395.8884,12317.0
2022-11-17 15:10:00,409.55,409.88,408.89,409.18,11769.0,395.6758,395.9947,395.0382,395.3184,11769.0
2022-11-17 15:20:00,409.19,410.69,409.12,410.53,7751.0,395.328,396.7772,395.2604,396.6226,7751.0
2022-11-17 15:30:00,410.45,411.63,410.45,411.44,17429.0,396.5454,397.6854,396.5454,397.5018,17429.0
2022-11-17 15:40:00,411.42,412.54,411.25,412.5,41937.0,397.4825,398.5646,397.3183,398.5259,41937.0
2022-11-17 15:50:00,412.57,413.63,411.77,413.11,96073.0,398.5935,399.6176,397.8206,399.1152,96073.0
2022-11-18 09:30:00,415.1,415.54,412.26,413.21,81450.0,401.0378,401.4629,398.294,399.2119,81450.0
2022-11-18 09:40:00,413.01,414.81,412.75,414.81,10696.0,399.0186,400.7577,398.7674,400.7577,10696.0
2022-11-18 09:50:00,414.71,414.71,411.52,411.54,7897.0,400.661,400.661,397.5791,397.5984,7897.0
2022-11-18 10:00:00,411.7,413.67,411.28,412.28,23656.0,397.753,399.6563,397.3472,398.3134,23656.0
2022-11-18 10:10:00,412.38,414.1,412.14,413.3,18061.0,398.41,400.0717,398.1781,399.2988,18061.0
2022-11-18 10:20:00,413.44,415.18,413.44,414.59,20411.0,399.4341,401.1151,399.4341,400.5451,20411.0
2022-11-18 10:30:00,414.72,415.0,413.35,414.59,15976.0,400.6707,400.9412,399.3471,400.5451,15976.0
2022-11-18 10:40:00,414.48,415.34,414.17,415.34,13789.0,400.4388,401.2697,400.1393,401.2697,13789.0
2022-11-18 10:50:00,415.41,415.98,414.29,414.49,14674.0,401.3373,401.888,400.2553,400.4485,14674.0
2022-11-18 11:00:00,414.73,415.74,414.47,415.41,14720.0,400.6804,401.6561,400.4292,401.3373,14720.0
2022-11-18 11:10:00,415.56,416.0,414.88,415.69,21250.0,401.4822,401.9073,400.8253,401.6078,21250.0
2022-11-18 11:20:00,415.87,416.02,415.08,415.31,14800.0,401.7817,401.9267,401.0185,401.2407,14800.0
2022-11-18 11:30:00,415.25,415.54,414.73,414.82,14725.0,401.1827,401.4629,400.6804,400.7673,14725.0
2022-11-18 11:40:00,415.0,415.01,414.32,414.61,10698.0,400.9412,400.9509,400.2843,400.5644,10698.0
2022-11-18 11:50:00,414.84,415.0,414.64,414.74,15209.0,400.7866,400.9412,400.5934,400.69,15209.0
2022-11-18 12:00:00,414.92,415.0,414.33,414.63,9821.0,400.8639,400.9412,400.2939,400.5838,9821.0
2022-11-18 12:10:00,414.7,414.7,412.97,412.98,24014.0,400.6514,400.6514,398.98,398.9896,24014.0
2022-11-18 12:20:00,412.78,413.81,412.5,413.69,17014.0,398.7964,399.7915,398.5259,399.6756,17014.0
2022-11-18 12:30:00,413.62,413.64,412.85,413.52,6815.0,399.608,399.6273,398.8641,399.5114,6815.0
2022-11-18 12:40:00,413.51,413.51,412.53,412.54,5907.0,399.5017,399.5017,398.5549,398.5646,5907.0
2022-11-18 12:50:00,412.7,413.3,412.53,413.2,6242.0,398.7191,399.2988,398.5549,399.2022,6242.0
2022-11-18 13:00:00,413.24,413.75,413.16,413.75,5008.0,399.2408,399.7336,399.1636,399.7336,5008.0
2022-11-18 13:10:00,413.84,414.47,413.74,413.85,15175.0,399.8205,400.4292,399.7239,399.8302,15175.0
2022-11-18 13:20:00,414.02,414.65,413.71,414.65,3772.0,399.9944,400.6031,399.6949,400.6031,3772.0
2022-11-18 13:30:00,414.65,414.86,413.95,413.96,6730.0,400.6031,400.806,399.9268,399.9365,6730.0
2022-11-18 13:40:00,414.04,414.22,413.39,413.39,6074.0,400.0137,400.1876,399.3858,399.3858,6074.0
2022-11-18 13:50:00,413.39,413.47,412.9,413.27,8726.0,399.3858,399.463,398.9124,399.2698,8726.0
2022-11-18 14:00:00,413.27,413.98,413.27,413.53,10528.0,399.2698,399.9558,399.2698,399.521,10528.0
2022-11-18 14:10:00,413.47,414.1,413.4,413.61,20064.0,399.463,400.0717,399.3954,399.5983,20064.0
2022-11-18 14:20:00,413.76,414.29,413.72,414.29,8764.0,399.7432,400.2553,399.7046,400.2553,8764.0
2022-11-18 14:30:00,414.43,414.7,413.21,413.35,22917.0,400.3905,400.6514,399.2119,399.3471,22917.0
2022-11-18 14:40:00,413.37,413.68,413.09,413.22,7573.0,399.3664,399.6659,399.0959,399.2215,7573.0
2022-11-18 14:50:00,413.32,413.65,413.0,413.21,11395.0,399.3181,399.637,399.009,399.2119,11395.0
2022-11-18 15:00:00,413.19,414.41,413.15,414.4,11744.0,399.1925,400.3712,399.1539,400.3615,11744.0
2022-11-18 15:10:00,414.44,415.06,414.42,414.75,15873.0,400.4002,400.9992,400.3809,400.6997,15873.0
2022-11-18 15:20:00,414.68,414.79,414.04,414.74,33913.0,400.6321,400.7383,400.0137,400.69,33913.0
2022-11-18 15:30:00,414.79,415.37,414.53,415.37,33935.0,400.7383,401.2987,400.4871,401.2987,33935.0
2022-11-18 15:40:00,415.39,415.7,415.09,415.25,50209.0,401.318,401.6175,401.0282,401.1827,50209.0
2022-11-18 15:50:00,415.37,415.73,412.93,414.42,179971.0,401.2987,401.6465,398.9413,400.3809,179971.0
2022-11-21 09:30:00,413.25,414.04,408.66,409.51,65461.0,399.2505,400.0137,394.816,395.6372,65461.0
2022-11-21 09:40:00,409.97,411.4,409.44,410.56,19584.0,396.0816,397.4632,395.5696,396.6516,19584.0
2022-11-21 09:50:00,410.63,411.18,410.17,410.96,17032.0,396.7193,397.2506,396.2748,397.0381,17032.0
2022-11-21 10:00:00,411.04,411.93,408.94,409.8,27991.0,397.1154,397.9752,395.0865,395.9174,27991.0
2022-11-21 10:10:00,409.9,410.1,408.5,408.66,13167.0,396.014,396.2072,394.6614,394.816,13167.0
2022-11-21 10:20:00,408.48,408.64,407.47,408.14,10600.0,394.6421,394.7967,393.6663,394.3136,10600.0
2022-11-21 10:30:00,407.8,408.63,407.52,408.37,20037.0,393.9851,394.787,393.7146,394.5358,20037.0
2022-11-21 10:40:00,408.23,408.56,407.51,407.88,12454.0,394.4006,394.7194,393.705,394.0624,12454.0
2022-11-21 10:50:00,407.87,408.3,407.72,407.93,14858.0,394.0528,394.4682,393.9078,394.1107,14858.0
2022-11-21 11:00:00,407.81,408.3,407.58,407.64,14232.0,393.9948,394.4682,393.7726,393.8306,14232.0
2022-11-21 11:10:00,407.46,407.75,406.87,406.98,15178.0,393.6566,393.9368,393.0866,393.1929,15178.0
2022-11-21 11:20:00,407.14,407.58,406.55,406.65,16218.0,393.3475,393.7726,392.7775,392.8741,16218.0
2022-11-21 11:30:00,406.75,407.45,406.51,407.04,16781.0,392.9707,393.647,392.7388,393.2509,16781.0
2022-11-21 11:40:00,407.07,408.01,407.07,407.95,14854.0,393.2799,394.188,393.2799,394.13,14854.0
2022-11-21 11:50:00,407.96,408.35,407.47,407.72,19754.0,394.1397,394.5165,393.6663,393.9078,19754.0
2022-11-21 12:00:00,407.84,411.14,407.61,410.9,14101.0,394.0238,397.212,393.8016,396.9801,14101.0
2022-11-21 12:10:00,411.0,411.81,410.75,411.08,9820.0,397.0767,397.8593,396.8352,397.154,9820.0
2022-11-21 12:20:00,411.03,411.93,411.0,411.66,6751.0,397.1057,397.9752,397.0767,397.7144,6751.0
2022-11-21 12:30:00,411.54,412.67,411.46,412.27,9944.0,397.5984,398.6902,397.5211,398.3037,9944.0
2022-11-21 12:40:00,412.37,412.83,412.28,412.56,9444.0,398.4003,398.8447,398.3134,398.5839,9444.0
2022-11-21 12:50:00,412.36,413.32,412.21,413.11,10593.0,398.3907,399.3181,398.2457,399.1152,10593.0
2022-11-21 13:00:00,413.14,414.45,413.14,414.3,12093.0,399.1442,400.4099,399.1442,400.2649,12093.0
2022-11-21 13:10:00,414.33,415.28,414.32,414.52,26041.0,400.2939,401.2117,400.2843,400.4775,26041.0
2022-11-21 13:20:00,414.32,414.35,413.68,414.01,6148.0,400.2843,400.3132,399.6659,399.9848,6148.0
2022-11-21 13:30:00,413.83,414.65,413.7,414.54,4610.0,399.8109,400.6031,399.6853,400.4968,4610.0
2022-11-21 13:40:00,414.59,414.73,413.78,413.85,8168.0,400.5451,400.6804,399.7625,399.8302,8168.0
2022-11-21 13:50:00,413.68,413.83,413.04,413.19,5500.0,399.6659,399.8109,399.0476,399.1925,5500.0
2022-11-21 14:00:00,413.01,413.7,413.01,413.19,11771.0,399.0186,399.6853,399.0186,399.1925,11771.0
2022-11-21 14:10:00,413.09,413.09,412.66,412.76,7411.0,399.0959,399.0959,398.6805,398.7771,7411.0
2022-11-21 14:20:00,412.86,412.92,412.45,412.61,6273.0,398.8737,398.9317,398.4776,398.6322,6273.0
2022-11-21 14:30:00,412.61,412.95,412.46,412.85,11222.0,398.6322,398.9607,398.4873,398.8641,11222.0
2022-11-21 14:40:00,412.88,412.88,411.41,411.6,14366.0,398.893,398.893,397.4728,397.6564,14366.0
2022-11-21 14:50:00,411.46,412.39,411.34,412.27,30475.0,397.5211,398.4196,397.4052,398.3037,30475.0
2022-11-21 15:00:00,412.28,412.32,411.76,412.23,15567.0,398.3134,398.352,397.811,398.2651,15567.0
2022-11-21 15:10:00,412.06,412.38,412.02,412.22,5105.0,398.1008,398.41,398.0622,398.2554,5105.0
2022-11-21 15:20:00,412.16,412.17,411.57,411.65,14419.0,398.1974,398.2071,397.6274,397.7047,14419.0
2022-11-21 15:30:00,411.64,412.28,411.27,411.4,22753.0,397.695,398.3134,397.3376,397.4632,22753.0
2022-11-21 15:40:00,411.46,412.42,411.12,412.34,25778.0,397.5211,398.4486,397.1927,398.3713,25778.0
2022-11-21 15:50:00,412.46,412.53,411.66,411.94,97143.0,398.4873,398.5549,397.7144,397.9849,97143.0
2022-11-22 09:30:00,414.0,414.02,411.45,413.49,80395.0,399.9751,399.9944,397.5115,399.4824,80395.0
2022-11-22 09:40:00,413.55,414.78,413.18,413.98,54101.0,399.5403,400.7287,399.1829,399.9558,54101.0
2022-11-22 09:50:00,414.3,414.4,413.22,414.1,65294.0,400.2649,400.3615,399.2215,400.0717,65294.0
2022-11-22 10:00:00,413.95,414.1,413.23,413.36,27983.0,399.9268,400.0717,399.2312,399.3568,27983.0
2022-11-22 10:10:00,413.42,414.05,413.23,413.75,37579.0,399.4147,400.0234,399.2312,399.7336,37579.0
2022-11-22 10:20:00,413.83,413.95,412.73,413.07,15315.0,399.8109,399.9268,398.7481,399.0766,15315.0
2022-11-22 10:30:00,413.14,413.27,412.69,413.02,15044.0,399.1442,399.2698,398.7095,399.0283,15044.0
2022-11-22 10:40:00,413.1,414.06,413.02,413.85,25033.0,399.1056,400.0331,399.0283,399.8302,25033.0
2022-11-22 10:50:00,413.92,414.08,413.09,413.73,8907.0,399.8978,400.0524,399.0959,399.7142,8907.0
2022-11-22 11:00:00,413.8,414.21,413.23,414.12,11451.0,399.7819,400.178,399.2312,400.091,11451.0
2022-11-22 11:10:00,414.15,414.78,413.26,413.37,21328.0,400.12,400.7287,399.2602,399.3664,21328.0
2022-11-22 11:20:00,413.51,413.51,412.84,412.98,10391.0,399.5017,399.5017,398.8544,398.9896,10391.0
2022-11-22 11:30:00,412.99,413.23,412.5,412.5,13944.0,398.9993,399.2312,398.5259,398.5259,13944.0
2022-11-22 11:40:00,412.55,413.5,412.54,413.47,9172.0,398.5742,399.492,398.5646,399.463,9172.0
2022-11-22 11:50:00,413.32,414.21,413.2,413.72,19821.0,399.3181,400.178,399.2022,399.7046,19821.0
2022-11-22 12:00:00,413.88,413.9,413.49,413.56,8765.0,399.8592,399.8785,399.4824,399.55,8765.0
2022-11-22 12:10:00,413.52,413.92,413.48,413.75,10070.0,399.5114,399.8978,399.4727,399.7336,10070.0
2022-11-22 12:20:00,413.84,414.05,413.34,413.53,16802.0,399.8205,400.0234,399.3375,399.521,16802.0
2022-11-22 12:30:00,413.63,413.76,413.34,413.54,9385.0,399.6176,399.7432,399.3375,399.5307,9385.0
2022-11-22 12:40:00,413.55,413.62,413.07,413.14,10691.0,399.5403,399.608,399.0766,399.1442,10691.0
2022-11-22 12:50:00,413.13,413.33,412.9,413.01,4425.0,399.1346,399.3278,398.9124,399.0186,4425.0
2022-11-22 13:00:00,413.04,413.9,413.04,413.84,13031.0,399.0476,399.8785,399.0476,399.8205,13031.0
2022-11-22 13:10:00,413.74,414.13,413.69,414.0,32398.0,399.7239,400.1007,399.6756,399.9751,32398.0
2022-11-22 13:20:00,413.97,414.3,413.71,414.07,34840.0,399.9461,400.2649,399.6949,400.0427,34840.0
2022-11-22 13:30:00,414.1,414.86,414.04,414.5,30659.0,400.0717,400.806,400.0137,400.4582,30659.0
2022-11-22 13:40:00,414.6,414.61,413.98,414.31,35695.0,400.5548,400.5644,399.9558,400.2746,35695.0
2022-11-22 13:50:00,414.39,415.18,414.21,414.9,22499.0,400.3519,401.1151,400.178,400.8446,22499.0
2022-11-22 14:00:00,414.97,415.09,414.22,414.27,20591.0,400.9122,401.0282,400.1876,400.2359,20591.0
2022-11-22 14:10:00,414.35,415.21,414.04,415.19,16677.0,400.3132,401.1441,400.0137,401.1248,16677.0
2022-11-22 14:20:00,415.23,415.88,415.12,415.86,8650.0,401.1634,401.7914,401.0572,401.7721,8650.0
2022-11-22 14:30:00,415.99,416.02,415.57,415.97,10763.0,401.8977,401.9267,401.4919,401.8784,10763.0
2022-11-22 14:40:00,416.03,416.08,415.28,415.36,12333.0,401.9363,401.9846,401.2117,401.289,12333.0
2022-11-22 14:50:00,415.34,415.6,415.2,415.52,31708.0,401.2697,401.5209,401.1344,401.4436,31708.0
2022-11-22 15:00:00,415.45,416.08,415.45,415.81,57789.0,401.376,401.9846,401.376,401.7238,57789.0
2022-11-22 15:10:00,415.85,416.38,415.69,415.78,42951.0,401.7624,402.2745,401.6078,401.6948,42951.0
2022-11-22 15:20:00,415.81,416.18,415.81,416.18,61128.0,401.7238,402.0812,401.7238,402.0812,61128.0
2022-11-22 15:30:00,416.25,416.59,416.06,416.09,36483.0,402.1489,402.4774,401.9653,401.9943,36483.0
2022-11-22 15:40:00,416.11,416.53,415.65,415.66,91470.0,402.0136,402.4194,401.5692,401.5789,91470.0
2022-11-22 15:50:00,415.72,416.83,415.14,416.7,198491.0,401.6368,402.7092,401.0765,402.5836,198491.0
2022-11-23 09:30:00,429.52,442.0,428.88,440.1,347904.0,414.9693,427.0266,414.351,425.1909,347904.0
2022-11-23 09:40:00,440.31,444.75,439.26,444.1,175512.0,425.3938,429.6834,424.3794,429.0554,175512.0
2022-11-23 09:50:00,444.17,445.27,442.5,443.75,144014.0,429.123,430.1858,427.5096,428.7173,144014.0
2022-11-23 10:00:00,443.97,446.99,443.92,446.77,173490.0,428.9298,431.8475,428.8815,431.635,173490.0
2022-11-23 10:10:00,446.75,448.4,444.56,446.2,154040.0,431.6156,433.2097,429.4998,431.0843,154040.0
2022-11-23 10:20:00,446.32,448.31,444.2,445.93,125722.0,431.2002,433.1228,429.152,430.8234,125722.0
2022-11-23 10:30:00,446.12,446.6,443.31,443.8,84336.0,431.007,431.4707,428.2922,428.7656,84336.0
2022-11-23 10:40:00,443.9,445.42,443.82,444.12,72645.0,428.8622,430.3307,428.7849,429.0747,72645.0
2022-11-23 10:50:00,444.12,446.85,443.94,446.59,97194.0,429.0747,431.7122,428.9008,431.4611,97194.0
2022-11-23 11:00:00,446.58,446.76,445.71,446.11,65448.0,431.4514,431.6253,430.6109,430.9973,65448.0
2022-11-23 11:10:00,446.24,447.21,444.58,445.19,72182.0,431.1229,432.0601,429.5191,430.1085,72182.0
2022-11-23 11:20:00,445.26,445.64,443.5,444.14,60552.0,430.1761,430.5432,428.4757,429.0941,60552.0
2022-11-23 11:30:00,444.16,444.5,441.81,442.53,73899.0,429.1134,429.4419,426.843,427.5386,73899.0
2022-11-23 11:40:00,442.4,443.7,439.67,440.41,106097.0,427.413,428.669,424.7755,425.4904,106097.0
2022-11-23 11:50:00,440.59,441.23,439.49,439.98,84887.0,425.6643,426.2826,424.6016,425.075,84887.0
2022-11-23 12:00:00,440.09,441.49,438.16,441.3,105347.0,425.1813,426.5338,423.3166,426.3503,105347.0
2022-11-23 12:10:00,441.18,441.98,438.65,440.62,106717.0,426.2343,427.0072,423.79,425.6933,106717.0
2022-11-23 12:20:00,440.22,442.27,440.22,440.97,42711.0,425.3069,427.2874,425.3069,426.0314,42711.0
2022-11-23 12:30:00,440.86,441.69,440.36,441.11,28240.0,425.9252,426.7271,425.4421,426.1667,28240.0
2022-11-23 12:40:00,441.18,441.18,437.82,437.93,50456.0,426.2343,426.2343,422.9882,423.0944,50456.0
2022-11-23 12:50:00,437.87,438.18,435.96,436.48,57922.0,423.0365,423.336,421.1912,421.6935,57922.0
2022-11-23 13:00:00,436.47,437.63,435.78,437.02,50836.0,421.6839,422.8046,421.0173,422.2153,50836.0
2022-11-23 13:10:00,437.01,438.4,436.9,437.1,32068.0,422.2056,423.5485,422.0993,422.2925,32068.0
2022-11-23 13:20:00,437.17,437.84,436.62,436.9,32425.0,422.3602,423.0075,421.8288,422.0993,32425.0
2022-11-23 13:30:00,437.09,438.5,436.41,438.4,49895.0,422.2829,423.6451,421.6259,423.5485,49895.0
2022-11-23 13:40:00,438.3,438.3,437.06,437.26,32933.0,423.4519,423.4519,422.2539,422.4471,32933.0
2022-11-23 13:50:00,437.19,438.22,437.19,437.89,38910.0,422.3795,423.3746,422.3795,423.0558,38910.0
2022-11-23 14:00:00,437.73,440.22,437.64,438.16,62194.0,422.9012,425.3069,422.8143,423.3166,62194.0
2022-11-23 14:10:00,438.3,439.04,437.78,438.8,38584.0,423.4519,424.1668,422.9495,423.935,38584.0
2022-11-23 14:20:00,438.98,441.97,438.87,441.4,64647.0,424.1089,426.9976,424.0026,426.4469,64647.0
2022-11-23 14:30:00,441.27,441.27,439.05,439.06,43141.0,426.3213,426.3213,424.1765,424.1861,43141.0
2022-11-23 14:40:00,439.04,439.89,438.63,439.49,35878.0,424.1668,424.988,423.7707,424.6016,35878.0
2022-11-23 14:50:00,439.39,440.11,438.81,439.23,46251.0,424.505,425.2006,423.9446,424.3504,46251.0
2022-11-23 15:00:00,439.1,439.39,438.29,438.54,39201.0,424.2248,424.505,423.4422,423.6838,39201.0
2022-11-23 15:10:00,438.62,439.15,437.97,439.0,43247.0,423.7611,424.2731,423.1331,424.1282,43247.0
2022-11-23 15:20:00,438.99,439.93,438.92,439.04,36087.0,424.1185,425.0267,424.0509,424.1668,36087.0
2022-11-23 15:30:00,439.02,439.04,437.19,437.21,57310.0,424.1475,424.1668,422.3795,422.3988,57310.0
2022-11-23 15:40:00,437.27,438.64,437.01,438.52,103401.0,422.4568,423.7804,422.2056,423.6644,103401.0
2022-11-23 15:50:00,438.55,439.41,437.06,437.94,207155.0,423.6934,424.5243,422.2539,423.1041,207155.0
2022-11-25 09:30:00,435.77,438.35,432.55,437.41,110922.0,421.0076,423.5002,417.8967,422.592,110922.0
2022-11-25 09:40:00,437.26,439.8,436.87,439.44,33614.0,422.4471,424.9011,422.0703,424.5533,33614.0
2022-11-25 09:50:00,439.6,441.24,439.45,441.19,41727.0,424.7079,426.2923,424.5629,426.244,41727.0
2022-11-25 10:00:00,441.18,441.44,438.86,439.29,40891.0,426.2343,426.4855,423.9929,424.4084,40891.0
2022-11-25 10:10:00,439.33,439.49,436.4,436.66,27798.0,424.447,424.6016,421.6163,421.8675,27798.0
2022-11-25 10:20:00,436.42,437.32,436.23,436.66,19205.0,421.6356,422.5051,421.452,421.8675,19205.0
2022-11-25 10:30:00,436.88,438.41,436.88,437.97,19726.0,422.08,423.5582,422.08,423.1331,19726.0
2022-11-25 10:40:00,437.78,439.32,437.69,439.25,15562.0,422.9495,424.4373,422.8626,424.3697,15562.0
2022-11-25 10:50:00,439.06,439.99,438.85,439.87,13856.0,424.1861,425.0846,423.9833,424.9687,13856.0
2022-11-25 11:00:00,439.44,440.77,439.36,440.76,15327.0,424.5533,425.8382,424.476,425.8286,15327.0
2022-11-25 11:10:00,440.95,441.34,440.11,441.25,19987.0,426.0121,426.3889,425.2006,426.302,19987.0
2022-11-25 11:20:00,441.25,441.4,440.5,440.91,15564.0,426.302,426.4469,425.5774,425.9735,15564.0
2022-11-25 11:30:00,440.84,441.33,440.27,441.29,15991.0,425.9058,426.3792,425.3552,426.3406,15991.0
2022-11-25 11:40:00,441.13,441.47,440.95,441.21,16763.0,426.186,426.5145,426.0121,426.2633,16763.0
2022-11-25 11:50:00,441.13,441.38,440.52,441.38,16387.0,426.186,426.4276,425.5967,426.4276,16387.0
2022-11-25 12:00:00,441.15,441.27,440.42,441.16,20244.0,426.2053,426.3213,425.5001,426.215,20244.0
2022-11-25 12:10:00,441.17,441.79,440.85,441.6,34966.0,426.2247,426.8237,425.9155,426.6401,34966.0
2022-11-25 12:20:00,441.6,442.14,441.33,441.7,26097.0,426.6401,427.1618,426.3792,426.7367,26097.0
2022-11-25 12:30:00,441.7,442.41,441.64,442.24,25071.0,426.7367,427.4227,426.6787,427.2584,25071.0
2022-11-25 12:40:00,442.29,442.38,441.89,441.98,25640.0,427.3067,427.3937,426.9203,427.0072,25640.0
2022-11-25 12:50:00,441.93,442.2,440.84,441.61,92448.0,426.9589,427.2198,425.9058,426.6498,92448.0
2022-11-28 09:30:00,437.38,443.24,436.92,441.25,98537.0,422.5631,428.2245,422.1186,426.302,98537.0
2022-11-28 09:40:00,441.22,442.47,439.81,441.44,36421.0,426.273,427.4806,424.9107,426.4855,36421.0
2022-11-28 09:50:00,441.2,442.71,440.32,440.9,33612.0,426.2537,427.7125,425.4035,425.9638,33612.0
2022-11-28 10:00:00,440.91,442.95,440.86,442.01,33828.0,425.9735,427.9444,425.9252,427.0362,33828.0
2022-11-28 10:10:00,442.21,443.63,442.05,443.45,37690.0,427.2294,428.6013,427.0749,428.4274,37690.0
2022-11-28 10:20:00,443.46,443.64,441.51,442.04,28105.0,428.4371,428.611,426.5532,427.0652,28105.0
2022-11-28 10:30:00,441.96,442.9,441.95,442.13,16661.0,426.9879,427.8961,426.9782,427.1521,16661.0
2022-11-28 10:40:00,442.16,442.34,440.49,440.6,27755.0,427.1811,427.355,425.5677,425.674,27755.0
2022-11-28 10:50:00,440.45,441.37,439.72,440.55,17386.0,425.5291,426.4179,424.8238,425.6257,17386.0
2022-11-28 11:00:00,440.69,441.13,439.89,439.95,16068.0,425.7609,426.186,424.988,425.046,16068.0
2022-11-28 11:10:00,439.91,440.17,439.36,439.69,20874.0,425.0074,425.2585,424.476,424.7948,20874.0
2022-11-28 11:20:00,439.64,440.17,439.04,440.05,22717.0,424.7465,425.2585,424.1668,425.1426,22717.0
2022-11-28 11:30:00,440.01,440.36,439.75,440.2,9831.0,425.104,425.4421,424.8528,425.2875,9831.0
2022-11-28 11:40:00,440.09,441.2,440.08,440.59,13924.0,425.1813,426.2537,425.1716,425.6643,13924.0
2022-11-28 11:50:00,440.63,441.2,440.55,440.84,11869.0,425.703,426.2537,425.6257,425.9058,11869.0
2022-11-28 12:00:00,440.8,440.91,439.5,439.75,18140.0,425.8672,425.9735,424.6112,424.8528,18140.0
2022-11-28 12:10:00,439.88,440.9,439.45,440.88,11716.0,424.9784,425.9638,424.5629,425.9445,11716.0
2022-11-28 12:20:00,440.91,440.92,440.39,440.67,8603.0,425.9735,425.9831,425.4711,425.7416,8603.0
2022-11-28 12:30:00,440.68,440.87,440.17,440.17,11026.0,425.7513,425.9348,425.2585,425.2585,11026.0
2022-11-28 12:40:00,440.15,440.7,439.95,439.98,10203.0,425.2392,425.7706,425.046,425.075,10203.0
2022-11-28 12:50:00,439.88,440.0,439.04,439.52,14733.0,424.9784,425.0943,424.1668,424.6306,14733.0
2022-11-28 13:00:00,439.46,439.81,439.41,439.68,8093.0,424.5726,424.9107,424.5243,424.7851,8093.0
2022-11-28 13:10:00,439.72,440.68,439.69,440.68,14868.0,424.8238,425.7513,424.7948,425.7513,14868.0
2022-11-28 13:20:00,440.56,440.82,440.5,440.51,14606.0,425.6353,425.8865,425.5774,425.587,14606.0
2022-11-28 13:30:00,440.56,440.7,440.09,440.61,22753.0,425.6353,425.7706,425.1813,425.6836,22753.0
2022-11-28 13:40:00,440.63,440.83,439.97,440.0,10787.0,425.703,425.8962,425.0653,425.0943,10787.0
2022-11-28 13:50:00,440.0,440.1,438.65,438.9,13584.0,425.0943,425.1909,423.79,424.0316,13584.0
2022-11-28 14:00:00,438.83,438.97,438.11,438.53,15636.0,423.9639,424.0992,423.2683,423.6741,15636.0
2022-11-28 14:10:00,438.53,438.66,438.27,438.43,10827.0,423.6741,423.7997,423.4229,423.5775,10827.0
2022-11-28 14:20:00,438.36,438.88,437.69,437.76,31467.0,423.5099,424.0122,422.8626,422.9302,31467.0
2022-11-28 14:30:00,437.67,437.79,437.01,437.76,21185.0,422.8432,422.9592,422.2056,422.9302,21185.0
2022-11-28 14:40:00,437.75,437.75,436.96,437.5,24897.0,422.9205,422.9205,422.1573,422.679,24897.0
2022-11-28 14:50:00,437.5,438.09,437.15,437.64,27104.0,422.679,423.249,422.3409,422.8143,27104.0
2022-11-28 15:00:00,437.72,438.18,437.41,437.86,33557.0,422.8915,423.336,422.592,423.0268,33557.0
2022-11-28 15:10:00,437.79,438.08,437.55,437.77,13039.0,422.9592,423.2393,422.7273,422.9398,13039.0
2022-11-28 15:20:00,437.77,438.28,437.6,438.04,25629.0,422.9398,423.4326,422.7756,423.2007,25629.0
2022-11-28 15:30:00,438.04,439.48,437.98,439.06,39479.0,423.2007,424.5919,423.1427,424.1861,39479.0
2022-11-28 15:40:00,439.05,439.81,438.74,438.75,34917.0,424.1765,424.9107,423.877,423.8866,34917.0
2022-11-28 15:50:00,438.83,441.29,438.74,441.02,189473.0,423.9639,426.3406,423.877,426.0798,189473.0
2022-11-29 09:30:00,443.79,444.53,441.82,442.81,94427.0,428.7559,429.4708,426.8526,427.8091,94427.0
2022-11-29 09:40:00,442.77,442.98,436.73,437.23,59624.0,427.7705,427.9734,421.9351,422.4181,59624.0
2022-11-29 09:50:00,437.19,437.94,436.63,437.65,31257.0,422.3795,423.1041,421.8385,422.8239,31257.0
2022-11-29 10:00:00,437.8,438.58,436.52,438.06,52860.0,422.9688,423.7224,421.7322,423.22,52860.0
2022-11-29 10:10:00,438.07,439.03,438.07,438.4,21985.0,423.2297,424.1572,423.2297,423.5485,21985.0
2022-11-29 10:20:00,438.44,439.1,437.98,439.05,23040.0,423.5872,424.2248,423.1427,424.1765,23040.0
2022-11-29 10:30:00,439.22,440.39,439.15,440.23,19499.0,424.3407,425.4711,424.2731,425.3165,19499.0
2022-11-29 10:40:00,440.33,440.42,439.31,439.47,15417.0,425.4131,425.5001,424.4277,424.5823,15417.0
2022-11-29 10:50:00,439.55,439.68,438.65,439.09,17895.0,424.6595,424.7851,423.79,424.2151,17895.0
2022-11-29 11:00:00,438.99,439.7,437.21,437.21,18154.0,424.1185,424.8045,422.3988,422.3988,18154.0
2022-11-29 11:10:00,437.22,437.74,436.22,436.5,33056.0,422.4085,422.9109,421.4424,421.7129,33056.0
2022-11-29 11:20:00,436.5,438.12,436.42,437.06,21543.0,421.7129,423.278,421.6356,422.2539,21543.0
2022-11-29 11:30:00,437.05,438.08,437.01,438.08,13120.0,422.2442,423.2393,422.2056,423.2393,13120.0
2022-11-29 11:40:00,438.04,438.25,437.84,437.97,10113.0,423.2007,423.4036,423.0075,423.1331,10113.0
2022-11-29 11:50:00,438.04,438.29,437.55,438.29,6405.0,423.2007,423.4422,422.7273,423.4422,6405.0
2022-11-29 12:00:00,438.32,438.32,437.75,437.83,11226.0,423.4712,423.4712,422.9205,422.9978,11226.0
2022-11-29 12:10:00,437.83,437.93,437.46,437.86,12450.0,422.9978,423.0944,422.6404,423.0268,12450.0
2022-11-29 12:20:00,437.84,437.84,437.13,437.38,8948.0,423.0075,423.0075,422.3215,422.5631,8948.0
2022-11-29 12:30:00,437.42,438.33,437.32,438.23,11532.0,422.6017,423.4809,422.5051,423.3843,11532.0
2022-11-29 12:40:00,438.14,438.36,437.95,438.15,7584.0,423.2973,423.5099,423.1138,423.307,7584.0
2022-11-29 12:50:00,438.11,438.35,438.01,438.14,6630.0,423.2683,423.5002,423.1717,423.2973,6630.0
2022-11-29 13:00:00,438.22,438.63,438.0,438.33,7248.0,423.3746,423.7707,423.1621,423.4809,7248.0
2022-11-29 13:10:00,438.39,438.78,437.92,438.65,9727.0,423.5388,423.9156,423.0848,423.79,9727.0
2022-11-29 13:20:00,438.65,439.33,438.65,439.0,16526.0,423.79,424.447,423.79,424.1282,16526.0
2022-11-29 13:30:00,439.04,439.97,439.02,439.89,14845.0,424.1668,425.0653,424.1475,424.988,14845.0
2022-11-29 13:40:00,439.89,440.38,439.77,440.27,11142.0,424.988,425.4614,424.8721,425.3552,11142.0
2022-11-29 13:50:00,440.31,441.56,440.02,441.38,27559.0,425.3938,426.6015,425.1136,426.4276,27559.0
2022-11-29 14:00:00,441.21,441.82,441.21,441.46,23004.0,426.2633,426.8526,426.2633,426.5048,23004.0
2022-11-29 14:10:00,441.46,441.46,440.52,440.88,10506.0,426.5048,426.5048,425.5967,425.9445,10506.0
2022-11-29 14:20:00,440.85,440.87,439.69,439.78,7978.0,425.9155,425.9348,424.7948,424.8818,7978.0
2022-11-29 14:30:00,439.66,440.18,439.58,439.73,17330.0,424.7658,425.2682,424.6885,424.8335,17330.0
2022-11-29 14:40:00,439.83,439.99,439.39,439.66,12939.0,424.9301,425.0846,424.505,424.7658,12939.0
2022-11-29 14:50:00,439.77,440.43,439.72,440.4,12753.0,424.8721,425.5097,424.8238,425.4808,12753.0
2022-11-29 15:00:00,440.38,440.93,440.3,440.57,15836.0,425.4614,425.9928,425.3841,425.645,15836.0
2022-11-29 15:10:00,440.49,440.77,440.33,440.56,11857.0,425.5677,425.8382,425.4131,425.6353,11857.0
2022-11-29 15:20:00,440.54,441.05,440.53,440.69,13415.0,425.616,426.1087,425.6063,425.7609,13415.0
2022-11-29 15:30:00,440.69,441.68,440.3,441.14,43492.0,425.7609,426.7174,425.3841,426.1957,43492.0
2022-11-29 15:40:00,441.13,441.48,440.45,440.58,28729.0,426.186,426.5242,425.5291,425.6547,28729.0
2022-11-29 15:50:00,440.67,441.2,440.21,440.87,95006.0,425.7416,426.2537,425.2972,425.9348,95006.0
2022-11-30 09:30:00,441.21,441.69,438.17,438.9,37758.0,426.2633,426.7271,423.3263,424.0316,37758.0
2022-11-30 09:40:00,439.45,440.81,438.44,438.53,17553.0,424.5629,425.8769,423.5872,423.6741,17553.0
2022-11-30 09:50:00,439.05,439.15,437.11,437.12,21203.0,424.1765,424.2731,422.3022,422.3119,21203.0
2022-11-30 10:00:00,437.43,437.5,436.24,437.34,21317.0,422.6114,422.679,421.4617,422.5244,21317.0
2022-11-30 10:10:00,437.15,437.33,434.02,434.18,30454.0,422.3409,422.5148,419.3169,419.4715,30454.0
2022-11-30 10:20:00,434.21,434.4,432.92,433.59,46847.0,419.5004,419.684,418.2542,418.9015,46847.0
2022-11-30 10:30:00,433.77,436.34,433.65,436.34,25713.0,419.0754,421.5583,418.9594,421.5583,25713.0
2022-11-30 10:40:00,436.54,437.38,436.54,437.33,11669.0,421.7515,422.5631,421.7515,422.5148,11669.0
2022-11-30 10:50:00,437.16,437.94,436.76,437.4,16464.0,422.3505,423.1041,421.9641,422.5824,16464.0
2022-11-30 11:00:00,437.46,437.56,436.95,437.56,11440.0,422.6404,422.737,422.1476,422.737,11440.0
2022-11-30 11:10:00,437.31,437.47,436.95,437.28,10022.0,422.4954,422.65,422.1476,422.4664,10022.0
2022-11-30 11:20:00,437.34,437.4,436.93,437.4,13297.0,422.5244,422.5824,422.1283,422.5824,13297.0
2022-11-30 11:30:00,437.4,437.48,436.78,436.89,30865.0,422.5824,422.6597,421.9834,422.0897,30865.0
2022-11-30 11:40:00,436.89,436.97,436.07,436.12,13768.0,422.0897,422.167,421.2974,421.3457,13768.0
2022-11-30 11:50:00,436.0,436.13,434.84,435.53,16091.0,421.2298,421.3554,420.1091,420.7757,16091.0
2022-11-30 12:00:00,435.64,435.7,434.3,434.44,11798.0,420.882,420.94,419.5874,419.7227,11798.0
2022-11-30 12:10:00,434.54,434.55,433.96,434.06,10249.0,419.8193,419.8289,419.2589,419.3555,10249.0
2022-11-30 12:20:00,434.18,434.55,433.85,434.19,11434.0,419.4715,419.8289,419.1526,419.4811,11434.0
2022-11-30 12:30:00,434.29,434.3,433.33,433.6,19856.0,419.5777,419.5874,418.6503,418.9111,19856.0
2022-11-30 12:40:00,433.68,434.6,433.68,434.43,11694.0,418.9884,419.8772,418.9884,419.713,11694.0
2022-11-30 12:50:00,434.28,434.77,434.09,434.41,22336.0,419.5681,420.0415,419.3845,419.6937,22336.0
2022-11-30 13:00:00,434.44,435.0,434.43,434.88,9206.0,419.7227,420.2637,419.713,420.1478,9206.0
2022-11-30 13:10:00,434.89,435.42,434.87,435.42,4410.0,420.1574,420.6695,420.1381,420.6695,4410.0
2022-11-30 13:20:00,435.53,435.86,435.27,435.31,6638.0,420.7757,421.0946,420.5245,420.5632,6638.0
2022-11-30 13:30:00,435.16,437.4,434.65,436.83,35089.0,420.4183,422.5824,419.9255,422.0317,35089.0
2022-11-30 13:40:00,436.82,437.12,435.26,436.13,18195.0,422.022,422.3119,420.5149,421.3554,18195.0
2022-11-30 13:50:00,436.21,437.05,435.91,436.94,12035.0,421.4327,422.2442,421.1429,422.138,12035.0
2022-11-30 14:00:00,436.96,437.42,436.68,437.07,44070.0,422.1573,422.6017,421.8868,422.2636,44070.0
2022-11-30 14:10:00,437.06,437.84,436.49,437.71,39467.0,422.2539,423.0075,421.7032,422.8819,39467.0
2022-11-30 14:20:00,437.71,438.25,436.97,437.86,36566.0,422.8819,423.4036,422.167,423.0268,36566.0
2022-11-30 14:30:00,437.91,437.97,437.5,437.5,13376.0,423.0751,423.1331,422.679,422.679,13376.0
2022-11-30 14:40:00,437.64,437.99,437.05,437.38,35802.0,422.8143,423.1524,422.2442,422.5631,35802.0
2022-11-30 14:50:00,437.43,438.06,437.33,438.0,34765.0,422.6114,423.22,422.5148,423.1621,34765.0
2022-11-30 15:00:00,438.0,438.1,437.71,438.0,58430.0,423.1621,423.2587,422.8819,423.1621,58430.0
2022-11-30 15:10:00,437.94,438.26,437.9,438.23,55975.0,423.1041,423.4132,423.0654,423.3843,55975.0
2022-11-30 15:20:00,438.25,438.26,437.98,438.14,30380.0,423.4036,423.4132,423.1427,423.2973,30380.0
2022-11-30 15:30:00,438.14,438.53,437.83,438.24,90202.0,423.2973,423.6741,422.9978,423.3939,90202.0
2022-11-30 15:40:00,438.22,438.58,438.1,438.49,33594.0,423.3746,423.7224,423.2587,423.6355,33594.0
2022-11-30 15:50:00,438.5,441.0,438.41,440.84,200864.0,423.6451,426.0604,423.5582,425.9058,200864.0
2022-12-01 09:30:00,440.33,441.26,436.37,438.77,92929.0,425.4131,426.3116,421.5873,423.906,92929.0
2022-12-01 09:40:00,438.77,442.37,438.56,442.01,62234.0,423.906,427.384,423.7031,427.0362,62234.0
2022-12-01 09:50:00,441.9,443.92,441.57,443.8,51355.0,426.9299,428.8815,426.6111,428.7656,51355.0
2022-12-01 10:00:00,443.93,444.52,441.52,441.96,56411.0,428.8912,429.4612,426.5628,426.9879,56411.0
2022-12-01 10:10:00,441.89,441.92,440.06,440.06,30785.0,426.9203,426.9493,425.1523,425.1523,30785.0
2022-12-01 10:20:00,440.14,440.17,439.14,439.24,26020.0,425.2296,425.2585,424.2634,424.3601,26020.0
2022-12-01 10:30:00,439.42,439.57,437.67,439.01,18177.0,424.534,424.6789,422.8432,424.1378,18177.0
2022-12-01 10:40:00,438.89,441.56,438.85,441.56,21085.0,424.0219,426.6015,423.9833,426.6015,21085.0
2022-12-01 10:50:00,441.55,442.45,441.15,441.84,28160.0,426.5918,427.4613,426.2053,426.872,28160.0
2022-12-01 11:00:00,441.73,442.61,441.22,442.38,19496.0,426.7657,427.6159,426.273,427.3937,19496.0
2022-12-01 11:10:00,442.47,442.86,441.42,442.19,14205.0,427.4806,427.8574,426.4662,427.2101,14205.0
2022-12-01 11:20:00,442.34,442.99,442.09,442.41,12767.0,427.355,427.983,427.1135,427.4227,12767.0
2022-12-01 11:30:00,442.63,443.32,442.43,442.96,16287.0,427.6352,428.3018,427.442,427.954,16287.0
2022-12-01 11:40:00,442.84,443.34,442.37,442.41,10228.0,427.8381,428.3212,427.384,427.4227,10228.0
2022-12-01 11:50:00,442.44,443.22,442.21,442.79,9257.0,427.4516,428.2052,427.2294,427.7898,9257.0
2022-12-01 12:00:00,442.86,443.01,441.33,441.69,10643.0,427.8574,428.0023,426.3792,426.7271,10643.0
2022-12-01 12:10:00,441.63,442.48,441.23,441.68,10238.0,426.6691,427.4903,426.2826,426.7174,10238.0
2022-12-01 12:20:00,441.57,442.7,441.4,442.35,7095.0,426.6111,427.7028,426.4469,427.3647,7095.0
2022-12-01 12:30:00,442.43,443.09,442.34,443.09,11674.0,427.442,428.0796,427.355,428.0796,11674.0
2022-12-01 12:40:00,443.07,443.07,442.44,442.99,11450.0,428.0603,428.0603,427.4516,427.983,11450.0
2022-12-01 12:50:00,443.06,443.39,442.66,443.03,9075.0,428.0506,428.3695,427.6642,428.0217,9075.0
2022-12-01 13:00:00,443.05,443.34,442.69,443.01,6931.0,428.041,428.3212,427.6932,428.0023,6931.0
2022-12-01 13:10:00,442.93,442.98,442.16,442.44,7944.0,427.925,427.9734,427.1811,427.4516,7944.0
2022-12-01 13:20:00,442.41,442.84,442.01,442.18,5978.0,427.4227,427.8381,427.0362,427.2005,5978.0
2022-12-01 13:30:00,442.28,442.46,441.75,441.94,5303.0,427.2971,427.471,426.785,426.9686,5303.0
2022-12-01 13:40:00,442.0,442.9,441.95,442.66,6058.0,427.0266,427.8961,426.9782,427.6642,6058.0
2022-12-01 13:50:00,442.65,442.75,441.88,441.88,9243.0,427.6545,427.7511,426.9106,426.9106,9243.0
2022-12-01 14:00:00,441.96,442.1,441.15,441.52,11383.0,426.9879,427.1232,426.2053,426.5628,11383.0
2022-12-01 14:10:00,441.31,442.25,441.31,442.2,5603.0,426.3599,427.2681,426.3599,427.2198,5603.0
2022-12-01 14:20:00,442.08,442.43,441.99,442.41,11644.0,427.1038,427.442,427.0169,427.4227,11644.0
2022-12-01 14:30:00,442.29,442.56,442.03,442.42,11895.0,427.3067,427.5676,427.0555,427.4323,11895.0
2022-12-01 14:40:00,442.49,443.22,442.38,442.85,15187.0,427.5,428.2052,427.3937,427.8478,15187.0
2022-12-01 14:50:00,442.75,443.07,442.37,443.02,20631.0,427.7511,428.0603,427.384,428.012,20631.0
2022-12-01 15:00:00,443.03,443.57,442.7,443.36,13847.0,428.0217,428.5434,427.7028,428.3405,13847.0
2022-12-01 15:10:00,443.31,443.41,442.73,443.06,9704.0,428.2922,428.3888,427.7318,428.0506,9704.0
2022-12-01 15:20:00,442.97,443.02,442.48,442.6,18397.0,427.9637,428.012,427.4903,427.6062,18397.0
2022-12-01 15:30:00,442.47,442.7,442.29,442.29,20749.0,427.4806,427.7028,427.3067,427.3067,20749.0
2022-12-01 15:40:00,442.27,442.92,442.01,442.12,35091.0,427.2874,427.9154,427.0362,427.1425,35091.0
2022-12-01 15:50:00,442.12,442.44,441.32,441.76,114989.0,427.1425,427.4516,426.3696,426.7947,114989.0
2022-12-02 09:30:00,442.23,445.41,438.75,444.02,82733.0,427.2488,430.321,423.8866,428.9781,82733.0
2022-12-02 09:40:00,444.3,444.64,442.05,444.0,36269.0,429.2486,429.5771,427.0749,428.9588,36269.0
2022-12-02 09:50:00,443.88,444.25,442.61,443.41,30383.0,428.8429,429.2003,427.6159,428.3888,30383.0
2022-12-02 10:00:00,443.39,444.49,441.16,441.66,30686.0,428.3695,429.4322,426.215,426.6981,30686.0
2022-12-02 10:10:00,441.74,442.45,440.05,440.39,19458.0,426.7754,427.4613,425.1426,425.4711,19458.0
2022-12-02 10:20:00,440.23,440.23,438.65,439.52,25831.0,425.3165,425.3165,423.79,424.6306,25831.0
2022-12-02 10:30:00,439.31,441.0,439.24,440.52,17083.0,424.4277,426.0604,424.3601,425.5967,17083.0
2022-12-02 10:40:00,440.78,442.19,440.51,441.33,19937.0,425.8479,427.2101,425.587,426.3792,19937.0
2022-12-02 10:50:00,441.44,441.83,440.7,440.83,13337.0,426.4855,426.8623,425.7706,425.8962,13337.0
2022-12-02 11:00:00,440.86,440.97,439.89,440.11,19731.0,425.9252,426.0314,424.988,425.2006,19731.0
2022-12-02 11:10:00,440.24,441.18,439.86,440.68,23552.0,425.3262,426.2343,424.959,425.7513,23552.0
2022-12-02 11:20:00,440.68,442.26,440.56,442.24,16328.0,425.7513,427.2777,425.6353,427.2584,16328.0
2022-12-02 11:30:00,442.23,444.64,442.18,444.52,15447.0,427.2488,429.5771,427.2005,429.4612,15447.0
2022-12-02 11:40:00,444.49,445.17,444.21,444.64,18959.0,429.4322,430.0892,429.1617,429.5771,18959.0
2022-12-02 11:50:00,444.65,445.25,444.32,444.74,11810.0,429.5868,430.1665,429.268,429.6737,11810.0
2022-12-02 12:00:00,444.73,445.79,444.72,445.18,17767.0,429.6641,430.6882,429.6544,430.0988,17767.0
2022-12-02 12:10:00,445.03,445.46,444.55,445.24,10809.0,429.9539,430.3693,429.4902,430.1568,10809.0
2022-12-02 12:20:00,444.97,445.1,443.86,443.87,20759.0,429.8959,430.0215,428.8235,428.8332,20759.0
2022-12-02 12:30:00,443.86,444.49,443.76,443.85,15643.0,428.8235,429.4322,428.7269,428.8139,15643.0
2022-12-02 12:40:00,443.85,444.14,443.28,444.08,14662.0,428.8139,429.0941,428.2632,429.0361,14662.0
2022-12-02 12:50:00,444.09,444.09,443.04,443.15,8645.0,429.0457,429.0457,428.0313,428.1376,8645.0
2022-12-02 13:00:00,443.16,443.62,442.89,443.0,7507.0,428.1473,428.5917,427.8864,427.9927,7507.0
2022-12-02 13:10:00,442.69,443.15,442.5,442.87,9751.0,427.6932,428.1376,427.5096,427.8671,9751.0
2022-12-02 13:20:00,442.91,443.69,442.84,443.69,10509.0,427.9057,428.6593,427.8381,428.6593,10509.0
2022-12-02 13:30:00,443.78,443.95,443.18,443.33,11552.0,428.7463,428.9105,428.1666,428.3115,11552.0
2022-12-02 13:40:00,443.43,444.13,443.42,443.97,4348.0,428.4081,429.0844,428.3984,428.9298,4348.0
2022-12-02 13:50:00,443.85,444.43,443.61,444.27,6742.0,428.8139,429.3742,428.582,429.2197,6742.0
2022-12-02 14:00:00,444.36,444.57,444.19,444.19,6747.0,429.3066,429.5095,429.1424,429.1424,6747.0
2022-12-02 14:10:00,444.14,445.57,444.11,445.56,13246.0,429.0941,430.4756,429.0651,430.466,13246.0
2022-12-02 14:20:00,445.5,445.79,445.11,445.25,8486.0,430.408,430.6882,430.0312,430.1665,8486.0
2022-12-02 14:30:00,445.19,445.89,445.05,445.66,11908.0,430.1085,430.7848,429.9732,430.5626,11908.0
2022-12-02 14:40:00,445.66,445.9,445.46,445.7,13688.0,430.5626,430.7944,430.3693,430.6012,13688.0
2022-12-02 14:50:00,445.82,446.91,445.82,446.78,18155.0,430.7171,431.7702,430.7171,431.6446,18155.0
2022-12-02 15:00:00,446.86,447.34,446.78,447.2,23523.0,431.7219,432.1857,431.6446,432.0504,23523.0
2022-12-02 15:10:00,447.26,447.61,446.73,447.52,20131.0,432.1084,432.4465,431.5963,432.3596,20131.0
2022-12-02 15:20:00,447.7,447.7,446.48,446.7,22820.0,432.5335,432.5335,431.3548,431.5673,22820.0
2022-12-02 15:30:00,446.72,446.83,445.67,446.01,17390.0,431.5867,431.6929,430.5722,430.9007,17390.0
2022-12-02 15:40:00,445.92,446.09,445.06,445.21,25354.0,430.8138,430.978,429.9829,430.1278,25354.0
2022-12-02 15:50:00,445.39,446.44,445.07,445.7,89640.0,430.3017,431.3161,429.9925,430.6012,89640.0
2022-12-05 09:30:00,441.07,441.63,438.35,440.91,58489.0,426.1281,426.6691,423.5002,425.9735,58489.0
2022-12-05 09:40:00,440.63,442.16,440.02,440.82,46267.0,425.703,427.1811,425.1136,425.8865,46267.0
2022-12-05 09:50:00,440.8,440.8,437.31,437.31,35700.0,425.8672,425.8672,422.4954,422.4954,35700.0
2022-12-05 10:00:00,437.34,439.18,436.84,438.6,25838.0,422.5244,424.3021,422.0414,423.7417,25838.0
2022-12-05 10:10:00,438.72,438.72,437.76,437.76,19853.0,423.8577,423.8577,422.9302,422.9302,19853.0
2022-12-05 10:20:00,437.93,438.64,437.62,438.36,12847.0,423.0944,423.7804,422.7949,423.5099,12847.0
2022-12-05 10:30:00,438.42,438.42,437.16,437.97,12042.0,423.5678,423.5678,422.3505,423.1331,12042.0
2022-12-05 10:40:00,437.75,438.04,437.49,437.63,8280.0,422.9205,423.2007,422.6693,422.8046,8280.0
2022-12-05 10:50:00,437.62,437.97,437.07,437.97,9308.0,422.7949,423.1331,422.2636,423.1331,9308.0
2022-12-05 11:00:00,438.25,438.58,437.82,438.55,9522.0,423.4036,423.7224,422.9882,423.6934,9522.0
2022-12-05 11:10:00,438.67,439.18,438.05,438.2,8738.0,423.8094,424.3021,423.2104,423.3553,8738.0
2022-12-05 11:20:00,438.18,438.39,437.74,438.39,13724.0,423.336,423.5388,422.9109,423.5388,13724.0
2022-12-05 11:30:00,438.39,438.98,438.28,438.5,13491.0,423.5388,424.1089,423.4326,423.6451,13491.0
2022-12-05 11:40:00,438.36,438.46,437.16,437.26,8206.0,423.5099,423.6065,422.3505,422.4471,8206.0
2022-12-05 11:50:00,437.23,437.64,435.67,435.79,24944.0,422.4181,422.8143,420.911,421.0269,24944.0
2022-12-05 12:00:00,435.81,436.94,435.0,436.94,23982.0,421.0462,422.138,420.2637,422.138,23982.0
2022-12-05 12:10:00,436.8,438.21,436.8,438.21,10751.0,422.0027,423.3649,422.0027,423.3649,10751.0
2022-12-05 12:20:00,438.16,438.94,438.1,438.43,9095.0,423.3166,424.0702,423.2587,423.5775,9095.0
2022-12-05 12:30:00,438.39,439.0,438.24,438.99,9075.0,423.5388,424.1282,423.3939,424.1185,9075.0
2022-12-05 12:40:00,438.91,439.29,438.75,439.13,4681.0,424.0412,424.4084,423.8866,424.2538,4681.0
2022-12-05 12:50:00,439.12,439.17,438.69,438.9,8679.0,424.2441,424.2924,423.8287,424.0316,8679.0
2022-12-05 13:00:00,439.07,439.34,438.68,438.69,12613.0,424.1958,424.4567,423.819,423.8287,12613.0
2022-12-05 13:10:00,438.6,438.87,438.55,438.63,5016.0,423.7417,424.0026,423.6934,423.7707,5016.0
2022-12-05 13:20:00,438.56,438.61,437.72,438.01,8741.0,423.7031,423.7514,422.8915,423.1717,8741.0
2022-12-05 13:30:00,437.88,438.63,437.88,438.63,4748.0,423.0461,423.7707,423.0461,423.7707,4748.0
2022-12-05 13:40:00,438.58,438.58,437.83,438.05,4552.0,423.7224,423.7224,422.9978,423.2104,4552.0
2022-12-05 13:50:00,438.11,438.24,437.69,438.01,7264.0,423.2683,423.3939,422.8626,423.1717,7264.0
2022-12-05 14:00:00,437.98,438.37,437.95,438.37,10513.0,423.1427,423.5195,423.1138,423.5195,10513.0
2022-12-05 14:10:00,438.31,438.76,438.22,438.32,6356.0,423.4616,423.8963,423.3746,423.4712,6356.0
2022-12-05 14:20:00,438.18,438.19,437.31,437.53,20200.0,423.336,423.3456,422.4954,422.708,20200.0
2022-12-05 14:30:00,437.67,437.67,437.07,437.16,10384.0,422.8432,422.8432,422.2636,422.3505,10384.0
2022-12-05 14:40:00,437.02,437.1,436.52,436.6,16475.0,422.2153,422.2925,421.7322,421.8095,16475.0
2022-12-05 14:50:00,436.72,436.77,435.91,436.25,16636.0,421.9254,421.9737,421.1429,421.4713,16636.0
2022-12-05 15:00:00,436.49,437.48,436.47,437.13,21014.0,421.7032,422.6597,421.6839,422.3215,21014.0
2022-12-05 15:10:00,437.21,437.53,436.9,437.04,18223.0,422.3988,422.708,422.0993,422.2346,18223.0
2022-12-05 15:20:00,437.02,437.41,436.77,436.8,16758.0,422.2153,422.592,421.9737,422.0027,16758.0
2022-12-05 15:30:00,436.84,436.98,436.21,436.62,25168.0,422.0414,422.1766,421.4327,421.8288,25168.0
2022-12-05 15:40:00,436.6,436.66,436.04,436.3,44428.0,421.8095,421.8675,421.2685,421.5196,44428.0
2022-12-05 15:50:00,436.18,438.19,435.98,436.9,82574.0,421.4037,423.3456,421.2105,422.0993,82574.0
2022-12-06 09:30:00,439.13,439.26,436.24,436.79,34309.0,424.2538,424.3794,421.4617,421.993,34309.0
2022-12-06 09:40:00,436.8,437.5,435.62,437.48,16726.0,422.0027,422.679,420.8627,422.6597,16726.0
2022-12-06 09:50:00,437.65,438.03,436.67,437.45,17746.0,422.8239,423.191,421.8771,422.6307,17746.0
2022-12-06 10:00:00,437.55,438.05,436.16,437.21,12037.0,422.7273,423.2104,421.3844,422.3988,12037.0
2022-12-06 10:10:00,437.21,437.42,436.15,436.24,21450.0,422.3988,422.6017,421.3747,421.4617,21450.0
2022-12-06 10:20:00,436.46,437.09,436.14,436.51,11156.0,421.6742,422.2829,421.3651,421.7225,11156.0
2022-12-06 10:30:00,436.51,436.52,435.55,435.85,22857.0,421.7225,421.7322,420.7951,421.0849,22857.0
2022-12-06 10:40:00,435.85,437.51,435.63,436.55,18475.0,421.0849,422.6887,420.8723,421.7612,18475.0
2022-12-06 10:50:00,436.64,437.09,436.58,436.61,7841.0,421.8481,422.2829,421.7902,421.8191,7841.0
2022-12-06 11:00:00,436.55,436.64,435.6,435.65,22502.0,421.7612,421.8481,420.8434,420.8917,22502.0
2022-12-06 11:10:00,435.79,436.07,434.53,434.58,22392.0,421.0269,421.2974,419.8096,419.8579,22392.0
2022-12-06 11:20:00,434.59,435.05,434.35,434.94,10304.0,419.8676,420.312,419.6357,420.2057,10304.0
2022-12-06 11:30:00,435.02,436.33,434.82,435.17,23829.0,420.283,421.5486,420.0898,420.4279,23829.0
2022-12-06 11:40:00,435.24,435.74,435.24,435.66,3229.0,420.4956,420.9786,420.4956,420.9013,3229.0
2022-12-06 11:50:00,435.67,436.04,435.24,435.97,9625.0,420.911,421.2685,420.4956,421.2008,9625.0
2022-12-06 12:00:00,436.07,436.81,436.02,436.43,5348.0,421.2974,422.0124,421.2491,421.6452,5348.0
2022-12-06 12:10:00,436.62,436.94,436.09,436.14,7855.0,421.8288,422.138,421.3168,421.3651,7855.0
2022-12-06 12:20:00,436.0,436.34,435.56,436.33,12462.0,421.2298,421.5583,420.8047,421.5486,12462.0
2022-12-06 12:30:00,436.22,436.85,436.12,436.72,9238.0,421.4424,422.051,421.3457,421.9254,9238.0
2022-12-06 12:40:00,436.86,437.37,436.86,436.92,9236.0,422.0607,422.5534,422.0607,422.1186,9236.0
2022-12-06 12:50:00,436.99,436.99,436.27,436.28,15874.0,422.1863,422.1863,421.4907,421.5003,15874.0
2022-12-06 13:00:00,436.24,436.24,435.3,435.54,9984.0,421.4617,421.4617,420.5535,420.7854,9984.0
2022-12-06 13:10:00,435.54,435.62,434.27,434.38,10182.0,420.7854,420.8627,419.5584,419.6647,10182.0
2022-12-06 13:20:00,434.36,434.71,433.69,434.2,10813.0,419.6454,419.9835,418.9981,419.4908,10813.0
2022-12-06 13:30:00,434.16,434.85,433.68,434.6,9311.0,419.4521,420.1188,418.9884,419.8772,9311.0
2022-12-06 13:40:00,434.81,435.67,434.81,435.67,7890.0,420.0801,420.911,420.0801,420.911,7890.0
2022-12-06 13:50:00,435.63,435.63,434.82,435.18,8138.0,420.8723,420.8723,420.0898,420.4376,8138.0
2022-12-06 14:00:00,435.13,435.13,434.26,434.42,5522.0,420.3893,420.3893,419.5488,419.7033,5522.0
2022-12-06 14:10:00,434.37,434.5,433.9,434.47,9232.0,419.655,419.7806,419.201,419.7516,9232.0
2022-12-06 14:20:00,434.57,434.68,434.16,434.24,5847.0,419.8483,419.9545,419.4521,419.5294,5847.0
2022-12-06 14:30:00,434.46,434.46,433.66,434.14,7733.0,419.742,419.742,418.9691,419.4328,7733.0
2022-12-06 14:40:00,434.38,435.09,434.29,434.9,7581.0,419.6647,420.3506,419.5777,420.1671,7581.0
2022-12-06 14:50:00,434.88,435.65,434.82,435.31,8647.0,420.1478,420.8917,420.0898,420.5632,8647.0
2022-12-06 15:00:00,435.33,436.19,435.33,436.07,6363.0,420.5825,421.4134,420.5825,421.2974,6363.0
2022-12-06 15:10:00,435.93,436.25,435.66,435.87,19442.0,421.1622,421.4713,420.9013,421.1042,19442.0
2022-12-06 15:20:00,435.96,436.47,435.68,436.24,9710.0,421.1912,421.6839,420.9207,421.4617,9710.0
2022-12-06 15:30:00,436.27,437.22,436.1,437.21,15149.0,421.4907,422.4085,421.3264,422.3988,15149.0
2022-12-06 15:40:00,437.14,438.07,437.05,437.96,15756.0,422.3312,423.2297,422.2442,423.1234,15756.0
2022-12-06 15:50:00,438.09,438.7,437.59,438.06,49516.0,423.249,423.8383,422.7659,423.22,49516.0
2022-12-07 09:30:00,436.23,438.77,435.72,438.11,25847.0,421.452,423.906,420.9593,423.2683,25847.0
2022-12-07 09:40:00,437.45,438.88,436.71,436.95,9225.0,422.6307,424.0122,421.9158,422.1476,9225.0
2022-12-07 09:50:00,437.07,437.77,436.53,437.66,2121.0,422.2636,422.9398,421.7419,422.8336,2121.0
2022-12-07 10:00:00,437.58,438.56,436.69,437.81,43322.0,422.7563,423.7031,421.8964,422.9785,43322.0
2022-12-07 10:10:00,437.6,439.07,436.41,438.7,25236.0,422.7756,424.1958,421.6259,423.8383,25236.0
2022-12-07 10:20:00,438.4,439.81,438.39,439.49,28700.0,423.5485,424.9107,423.5388,424.6016,28700.0
2022-12-07 10:30:00,439.45,440.0,438.7,439.41,31909.0,424.5629,425.0943,423.8383,424.5243,31909.0
2022-12-07 10:40:00,439.54,440.88,439.53,440.49,16342.0,424.6499,425.9445,424.6402,425.5677,16342.0
2022-12-07 10:50:00,440.35,441.29,440.13,441.01,18010.0,425.4324,426.3406,425.2199,426.0701,18010.0
2022-12-07 11:00:00,441.13,441.35,440.49,440.81,23158.0,426.186,426.3986,425.5677,425.8769,23158.0
2022-12-07 11:10:00,440.81,441.15,439.95,440.56,15802.0,425.8769,426.2053,425.046,425.6353,15802.0
2022-12-07 11:20:00,440.4,440.5,439.22,439.63,20077.0,425.4808,425.5774,424.3407,424.7368,20077.0
2022-12-07 11:30:00,439.61,439.75,439.06,439.18,10100.0,424.7175,424.8528,424.1861,424.3021,10100.0
2022-12-07 11:40:00,439.18,439.82,439.17,439.5,13863.0,424.3021,424.9204,424.2924,424.6112,13863.0
2022-12-07 11:50:00,439.34,440.36,438.67,440.27,9366.0,424.4567,425.4421,423.8094,425.3552,9366.0
2022-12-07 12:00:00,440.19,441.41,440.13,441.41,8241.0,425.2779,426.4565,425.2199,426.4565,8241.0
2022-12-07 12:10:00,441.41,441.84,440.58,440.58,15424.0,426.4565,426.872,425.6547,425.6547,15424.0
2022-12-07 12:20:00,440.95,440.99,440.51,440.63,11430.0,426.0121,426.0508,425.587,425.703,11430.0
2022-12-07 12:30:00,440.67,440.69,440.0,440.47,7857.0,425.7416,425.7609,425.0943,425.5484,7857.0
2022-12-07 12:40:00,440.61,440.94,440.32,440.46,6842.0,425.6836,426.0025,425.4035,425.5387,6842.0
2022-12-07 12:50:00,440.59,440.59,439.96,440.11,7284.0,425.6643,425.6643,425.0557,425.2006,7284.0
2022-12-07 13:00:00,440.23,440.52,439.63,440.19,7007.0,425.3165,425.5967,424.7368,425.2779,7007.0
2022-12-07 13:10:00,440.21,440.52,439.9,440.52,3723.0,425.2972,425.5967,424.9977,425.5967,3723.0
2022-12-07 13:20:00,440.38,440.98,440.26,440.26,11339.0,425.4614,426.0411,425.3455,425.3455,11339.0
2022-12-07 13:30:00,440.21,440.63,440.04,440.14,16535.0,425.2972,425.703,425.1329,425.2296,16535.0
2022-12-07 13:40:00,440.18,440.28,439.56,439.73,14015.0,425.2682,425.3648,424.6692,424.8335,14015.0
2022-12-07 13:50:00,439.71,440.78,439.57,440.57,39274.0,424.8141,425.8479,424.6789,425.645,39274.0
2022-12-07 14:00:00,440.57,440.7,439.46,440.2,13404.0,425.645,425.7706,424.5726,425.2875,13404.0
2022-12-07 14:10:00,440.2,440.82,440.08,440.58,12636.0,425.2875,425.8865,425.1716,425.6547,12636.0
2022-12-07 14:20:00,440.43,440.89,440.14,440.57,7708.0,425.5097,425.9542,425.2296,425.645,7708.0
2022-12-07 14:30:00,440.69,440.88,440.44,440.74,14590.0,425.7609,425.9445,425.5194,425.8092,14590.0
2022-12-07 14:40:00,440.75,440.85,440.11,440.42,9184.0,425.8189,425.9155,425.2006,425.5001,9184.0
2022-12-07 14:50:00,440.39,440.61,439.99,440.25,9884.0,425.4711,425.6836,425.0846,425.3358,9884.0
2022-12-07 15:00:00,440.15,440.68,439.64,439.85,21907.0,425.2392,425.7513,424.7465,424.9494,21907.0
2022-12-07 15:10:00,439.97,439.99,439.39,439.39,15200.0,425.0653,425.0846,424.505,424.505,15200.0
2022-12-07 15:20:00,439.37,440.02,439.11,439.91,21037.0,424.4856,425.1136,424.2345,425.0074,21037.0
2022-12-07 15:30:00,439.95,440.28,439.56,439.81,10337.0,425.046,425.3648,424.6692,424.9107,10337.0
2022-12-07 15:40:00,439.86,440.13,439.26,439.98,13437.0,424.959,425.2199,424.3794,425.075,13437.0
2022-12-07 15:50:00,439.88,440.9,438.51,440.33,89784.0,424.9784,425.9638,423.6548,425.4131,89784.0
2022-12-08 09:30:00,443.31,443.31,437.6,440.12,58178.0,428.2922,428.2922,422.7756,425.2102,58178.0
2022-12-08 09:40:00,440.32,442.22,440.26,440.77,19823.0,425.4035,427.2391,425.3455,425.8382,19823.0
2022-12-08 09:50:00,440.7,441.59,439.96,440.04,10633.0,425.7706,426.6304,425.0557,425.1329,10633.0
2022-12-08 10:00:00,440.19,440.42,439.0,439.5,15038.0,425.2779,425.5001,424.1282,424.6112,15038.0
2022-12-08 10:10:00,439.52,439.66,438.62,439.42,16424.0,424.6306,424.7658,423.7611,424.534,16424.0
2022-12-08 10:20:00,439.54,440.16,439.22,439.99,18367.0,424.6499,425.2489,424.3407,425.0846,18367.0
2022-12-08 10:30:00,440.1,440.1,438.01,439.6,44187.0,425.1909,425.1909,423.1717,424.7079,44187.0
2022-12-08 10:40:00,439.62,440.74,439.15,440.66,27470.0,424.7272,425.8092,424.2731,425.7319,27470.0
2022-12-08 10:50:00,440.6,442.19,440.59,441.28,15202.0,425.674,427.2101,425.6643,426.3309,15202.0
2022-12-08 11:00:00,441.28,441.29,439.88,440.2,21303.0,426.3309,426.3406,424.9784,425.2875,21303.0
2022-12-08 11:10:00,440.36,440.93,439.97,439.97,12738.0,425.4421,425.9928,425.0653,425.0653,12738.0
2022-12-08 11:20:00,439.85,439.97,438.89,439.53,13813.0,424.9494,425.0653,424.0219,424.6402,13813.0
2022-12-08 11:30:00,439.67,440.58,439.41,439.75,14902.0,424.7755,425.6547,424.5243,424.8528,14902.0
2022-12-08 11:40:00,439.69,440.53,439.66,440.29,8883.0,424.7948,425.6063,424.7658,425.3745,8883.0
2022-12-08 11:50:00,440.41,440.77,440.13,440.55,9998.0,425.4904,425.8382,425.2199,425.6257,9998.0
2022-12-08 12:00:00,440.46,440.62,439.5,439.7,9850.0,425.5387,425.6933,424.6112,424.8045,9850.0
2022-12-08 12:10:00,439.87,440.82,439.86,440.82,7921.0,424.9687,425.8865,424.959,425.8865,7921.0
2022-12-08 12:20:00,440.71,441.39,440.55,441.12,7429.0,425.7803,426.4372,425.6257,426.1764,7429.0
2022-12-08 12:30:00,440.98,441.15,440.37,440.43,7189.0,426.0411,426.2053,425.4518,425.5097,7189.0
2022-12-08 12:40:00,440.52,440.71,440.18,440.66,6932.0,425.5967,425.7803,425.2682,425.7319,6932.0
2022-12-08 12:50:00,440.74,441.58,440.73,441.58,8426.0,425.8092,426.6208,425.7996,426.6208,8426.0
2022-12-08 13:00:00,441.72,442.32,441.71,442.15,7691.0,426.756,427.3357,426.7464,427.1715,7691.0
2022-12-08 13:10:00,441.99,442.09,441.21,441.95,9634.0,427.0169,427.1135,426.2633,426.9782,9634.0
2022-12-08 13:20:00,441.76,441.95,441.45,441.67,7456.0,426.7947,426.9782,426.4952,426.7077,7456.0
2022-12-08 13:30:00,441.74,442.09,441.31,441.83,8759.0,426.7754,427.1135,426.3599,426.8623,8759.0
2022-12-08 13:40:00,442.03,442.03,441.57,441.8,3416.0,427.0555,427.0555,426.6111,426.8333,3416.0
2022-12-08 13:50:00,441.95,441.95,441.12,441.28,8759.0,426.9782,426.9782,426.1764,426.3309,8759.0
2022-12-08 14:00:00,441.28,441.28,439.34,439.89,14544.0,426.3309,426.3309,424.4567,424.988,14544.0
2022-12-08 14:10:00,439.88,440.29,439.41,439.79,7925.0,424.9784,425.3745,424.5243,424.8914,7925.0
2022-12-08 14:20:00,439.83,440.1,439.42,439.42,6605.0,424.9301,425.1909,424.534,424.534,6605.0
2022-12-08 14:30:00,439.4,440.42,439.34,440.31,17746.0,424.5146,425.5001,424.4567,425.3938,17746.0
2022-12-08 14:40:00,440.31,440.74,440.25,440.26,5419.0,425.3938,425.8092,425.3358,425.3455,5419.0
2022-12-08 14:50:00,440.38,441.44,440.17,440.96,10817.0,425.4614,426.4855,425.2585,426.0218,10817.0
2022-12-08 15:00:00,441.04,441.21,440.31,440.83,6910.0,426.0991,426.2633,425.3938,425.8962,6910.0
2022-12-08 15:10:00,440.9,441.22,440.67,441.22,8073.0,425.9638,426.273,425.7416,426.273,8073.0
2022-12-08 15:20:00,441.15,441.62,440.89,441.33,8479.0,426.2053,426.6594,425.9542,426.3792,8479.0
2022-12-08 15:30:00,441.24,441.71,440.92,441.28,13321.0,426.2923,426.7464,425.9831,426.3309,13321.0
2022-12-08 15:40:00,441.21,441.56,441.04,441.09,19810.0,426.2633,426.6015,426.0991,426.1474,19810.0
2022-12-08 15:50:00,441.08,443.49,440.9,443.03,75628.0,426.1377,428.4661,425.9638,428.0217,75628.0
2022-12-09 09:30:00,443.38,444.54,442.7,443.36,31644.0,428.3598,429.4805,427.7028,428.3405,31644.0
2022-12-09 09:40:00,443.36,443.44,440.8,441.11,17198.0,428.3405,428.4178,425.8672,426.1667,17198.0
2022-12-09 09:50:00,440.8,440.8,438.33,440.52,21810.0,425.8672,425.8672,423.4809,425.5967,21810.0
2022-12-09 10:00:00,440.66,441.82,439.31,441.49,18244.0,425.7319,426.8526,424.4277,426.5338,18244.0
2022-12-09 10:10:00,441.5,441.72,439.64,440.39,17671.0,426.5435,426.756,424.7465,425.4711,17671.0
2022-12-09 10:20:00,440.56,440.56,438.58,439.46,21168.0,425.6353,425.6353,423.7224,424.5726,21168.0
2022-12-09 10:30:00,439.58,439.81,438.31,439.43,11972.0,424.6885,424.9107,423.4616,424.5436,11972.0
2022-12-09 10:40:00,439.49,439.66,438.54,438.69,11328.0,424.6016,424.7658,423.6838,423.8287,11328.0
2022-12-09 10:50:00,438.55,439.8,438.53,439.42,11359.0,423.6934,424.9011,423.6741,424.534,11359.0
2022-12-09 11:00:00,439.63,439.83,438.6,438.62,9910.0,424.7368,424.9301,423.7417,423.7611,9910.0
2022-12-09 11:10:00,438.62,439.17,437.4,438.81,19729.0,423.7611,424.2924,422.5824,423.9446,19729.0
2022-12-09 11:20:00,438.89,439.32,438.67,438.94,15681.0,424.0219,424.4373,423.8094,424.0702,15681.0
2022-12-09 11:30:00,438.88,439.44,438.65,438.99,13739.0,424.0122,424.5533,423.79,424.1185,13739.0
2022-12-09 11:40:00,438.99,440.34,438.95,439.81,8714.0,424.1185,425.4228,424.0799,424.9107,8714.0
2022-12-09 11:50:00,439.86,440.13,439.37,439.55,8486.0,424.959,425.2199,424.4856,424.6595,8486.0
2022-12-09 12:00:00,439.51,439.59,438.68,438.82,8639.0,424.6209,424.6982,423.819,423.9543,8639.0
2022-12-09 12:10:00,438.84,439.11,438.09,438.29,14944.0,423.9736,424.2345,423.249,423.4422,14944.0
2022-12-09 12:20:00,438.32,438.4,437.64,437.81,9505.0,423.4712,423.5485,422.8143,422.9785,9505.0
2022-12-09 12:30:00,437.78,438.53,437.78,438.16,15658.0,422.9495,423.6741,422.9495,423.3166,15658.0
2022-12-09 12:40:00,438.28,438.55,437.82,437.93,9163.0,423.4326,423.6934,422.9882,423.0944,9163.0
2022-12-09 12:50:00,438.07,438.59,437.76,438.07,7661.0,423.2297,423.7321,422.9302,423.2297,7661.0
2022-12-09 13:00:00,438.1,438.53,437.61,437.74,15188.0,423.2587,423.6741,422.7853,422.9109,15188.0
2022-12-09 13:10:00,437.6,438.98,437.5,438.78,19428.0,422.7756,424.1089,422.679,423.9156,19428.0
2022-12-09 13:20:00,438.71,438.71,438.09,438.3,8513.0,423.848,423.848,423.249,423.4519,8513.0
2022-12-09 13:30:00,438.28,438.33,437.85,438.0,8192.0,423.4326,423.4809,423.0171,423.1621,8192.0
2022-12-09 13:40:00,438.13,438.13,437.58,437.77,11854.0,423.2877,423.2877,422.7563,422.9398,11854.0
2022-12-09 13:50:00,437.9,438.04,437.49,438.01,7757.0,423.0654,423.2007,422.6693,423.1717,7757.0
2022-12-09 14:00:00,437.98,438.06,437.0,437.38,9366.0,423.1427,423.22,422.1959,422.5631,9366.0
2022-12-09 14:10:00,437.29,437.46,437.03,437.18,8815.0,422.4761,422.6404,422.2249,422.3698,8815.0
2022-12-09 14:20:00,437.17,437.72,437.06,437.69,12832.0,422.3602,422.8915,422.2539,422.8626,12832.0
2022-12-09 14:30:00,437.69,438.21,437.27,437.94,12240.0,422.8626,423.3649,422.4568,423.1041,12240.0
2022-12-09 14:40:00,437.91,439.0,437.44,438.97,17325.0,423.0751,424.1282,422.621,424.0992,17325.0
2022-12-09 14:50:00,438.71,438.81,438.06,438.06,8148.0,423.848,423.9446,423.22,423.22,8148.0
2022-12-09 15:00:00,438.03,438.4,437.73,437.9,9301.0,423.191,423.5485,422.9012,423.0654,9301.0
2022-12-09 15:10:00,437.89,438.76,437.85,438.31,14461.0,423.0558,423.8963,423.0171,423.4616,14461.0
2022-12-09 15:20:00,438.36,438.39,437.68,437.79,11418.0,423.5099,423.5388,422.8529,422.9592,11418.0
2022-12-09 15:30:00,437.78,437.83,436.96,437.08,20762.0,422.9495,422.9978,422.1573,422.2732,20762.0
2022-12-09 15:40:00,436.94,437.21,436.6,436.85,44862.0,422.138,422.3988,421.8095,422.051,44862.0
2022-12-09 15:50:00,436.54,436.54,434.38,435.01,92272.0,421.7515,421.7515,419.6647,420.2733,92272.0
2022-12-12 09:30:00,436.12,436.12,433.2,433.56,29017.0,421.3457,421.3457,418.5247,418.8725,29017.0
2022-12-12 09:40:00,434.12,434.21,432.93,433.47,17707.0,419.4135,419.5004,418.2638,418.7855,17707.0
2022-12-12 09:50:00,433.6,433.98,432.3,433.3,16513.0,418.9111,419.2782,417.6552,418.6213,16513.0
2022-12-12 10:00:00,433.7,435.53,433.7,435.38,7031.0,419.0077,420.7757,419.0077,420.6308,7031.0
2022-12-12 10:10:00,435.35,435.76,434.32,434.49,7686.0,420.6018,420.9979,419.6067,419.771,7686.0
2022-12-12 10:20:00,434.4,435.76,434.23,435.47,16874.0,419.684,420.9979,419.5198,420.7178,16874.0
2022-12-12 10:30:00,435.46,435.9,434.99,435.1,15065.0,420.7081,421.1332,420.254,420.3603,15065.0
2022-12-12 10:40:00,435.07,435.13,434.16,434.16,23981.0,420.3313,420.3893,419.4521,419.4521,23981.0
2022-12-12 10:50:00,434.02,434.14,433.42,434.12,33763.0,419.3169,419.4328,418.7372,419.4135,33763.0
2022-12-12 11:00:00,433.99,434.62,433.67,434.58,13846.0,419.2879,419.8966,418.9787,419.8579,13846.0
2022-12-12 11:10:00,434.48,434.95,434.31,434.31,9757.0,419.7613,420.2154,419.5971,419.5971,9757.0
2022-12-12 11:20:00,434.25,435.11,434.19,435.11,10660.0,419.5391,420.37,419.4811,420.37,10660.0
2022-12-12 11:30:00,435.08,435.1,434.48,434.59,3040.0,420.341,420.3603,419.7613,419.8676,3040.0
2022-12-12 11:40:00,434.59,434.59,433.36,433.74,15959.0,419.8676,419.8676,418.6792,419.0464,15959.0
2022-12-12 11:50:00,433.69,434.09,433.5,434.03,15682.0,418.9981,419.3845,418.8145,419.3265,15682.0
2022-12-12 12:00:00,433.92,434.19,433.57,433.69,11087.0,419.2203,419.4811,418.8821,418.9981,11087.0
2022-12-12 12:10:00,433.69,433.97,432.95,433.97,23977.0,418.9981,419.2686,418.2831,419.2686,23977.0
2022-12-12 12:20:00,433.79,433.79,432.72,433.24,7347.0,419.0947,419.0947,418.0609,418.5633,7347.0
2022-12-12 12:30:00,433.19,433.49,432.78,433.33,13561.0,418.515,418.8048,418.1189,418.6503,13561.0
2022-12-12 12:40:00,433.34,433.57,432.9,433.03,5510.0,418.6599,418.8821,418.2348,418.3604,5510.0
2022-12-12 12:50:00,433.04,433.17,432.49,432.63,19252.0,418.3701,418.4957,417.8387,417.974,19252.0
2022-12-12 13:00:00,432.6,433.18,432.52,432.72,22952.0,417.945,418.5053,417.8677,418.0609,22952.0
2022-12-12 13:10:00,432.65,432.74,431.71,431.82,14229.0,417.9933,418.0802,417.0851,417.1914,14229.0
2022-12-12 13:20:00,431.93,432.58,431.64,432.58,17888.0,417.2977,417.9257,417.0175,417.9257,17888.0
2022-12-12 13:30:00,432.61,432.99,432.07,432.18,12650.0,417.9547,418.3218,417.4329,417.5392,12650.0
2022-12-12 13:40:00,432.3,432.96,432.18,432.69,16085.0,417.6552,418.2928,417.5392,418.0319,16085.0
2022-12-12 13:50:00,432.71,432.89,432.24,432.73,10783.0,418.0513,418.2252,417.5972,418.0706,10783.0
2022-12-12 14:00:00,432.94,433.26,432.91,433.12,8669.0,418.2735,418.5826,418.2445,418.4474,8669.0
2022-12-12 14:10:00,433.03,433.23,432.82,433.15,10062.0,418.3604,418.5536,418.1575,418.4764,10062.0
2022-12-12 14:20:00,433.15,433.61,433.05,433.59,18512.0,418.4764,418.9208,418.3797,418.9015,18512.0
2022-12-12 14:30:00,433.59,433.84,433.35,433.62,11209.0,418.9015,419.143,418.6696,418.9304,11209.0
2022-12-12 14:40:00,433.69,433.69,432.67,432.87,10862.0,418.9981,418.9981,418.0126,418.2058,10862.0
2022-12-12 14:50:00,432.86,433.8,432.53,433.67,19138.0,418.1962,419.1043,417.8774,418.9787,19138.0
2022-12-12 15:00:00,433.67,435.05,433.67,435.05,19296.0,418.9787,420.312,418.9787,420.312,19296.0
2022-12-12 15:10:00,434.98,435.12,434.67,434.96,8873.0,420.2444,420.3796,419.9449,420.225,8873.0
2022-12-12 15:20:00,435.04,435.69,434.97,435.69,14577.0,420.3023,420.9303,420.2347,420.9303,14577.0
2022-12-12 15:30:00,435.61,437.14,435.6,436.86,23961.0,420.853,422.3312,420.8434,422.0607,23961.0
2022-12-12 15:40:00,436.83,437.22,435.97,437.12,56812.0,422.0317,422.4085,421.2008,422.3119,56812.0
2022-12-12 15:50:00,437.12,437.42,435.75,436.97,155037.0,422.3119,422.6017,420.9883,422.167,155037.0
2022-12-13 09:30:00,438.84,439.11,434.6,435.63,90447.0,423.9736,424.2345,419.8772,420.8723,90447.0
2022-12-13 09:40:00,435.73,436.15,432.76,435.94,50956.0,420.969,421.3747,418.0996,421.1718,50956.0
2022-12-13 09:50:00,435.94,437.97,435.43,436.26,43442.0,421.1718,423.1331,420.6791,421.481,43442.0
2022-12-13 10:00:00,436.44,437.15,435.09,436.0,48060.0,421.6549,422.3409,420.3506,421.2298,48060.0
2022-12-13 10:10:00,435.36,436.05,433.82,434.74,42630.0,420.6115,421.2781,419.1237,420.0125,42630.0
2022-12-13 10:20:00,434.74,435.35,433.61,435.34,18806.0,420.0125,420.6018,418.9208,420.5922,18806.0
2022-12-13 10:30:00,435.42,436.63,434.49,435.0,20678.0,420.6695,421.8385,419.771,420.2637,20678.0
2022-12-13 10:40:00,434.8,436.42,434.72,434.83,18786.0,420.0705,421.6356,419.9932,420.0994,18786.0
2022-12-13 10:50:00,434.54,435.49,434.54,434.89,16457.0,419.8193,420.7371,419.8193,420.1574,16457.0
2022-12-13 11:00:00,435.23,436.02,435.01,435.42,18133.0,420.4859,421.2491,420.2733,420.6695,18133.0
2022-12-13 11:10:00,435.33,436.25,435.08,436.07,11461.0,420.5825,421.4713,420.341,421.2974,11461.0
2022-12-13 11:20:00,436.12,436.45,435.25,436.45,13832.0,421.3457,421.6646,420.5052,421.6646,13832.0
2022-12-13 11:30:00,436.43,439.66,436.43,438.5,45806.0,421.6452,424.7658,421.6452,423.6451,45806.0
2022-12-13 11:40:00,438.69,438.99,437.33,437.6,18360.0,423.8287,424.1185,422.5148,422.7756,18360.0
2022-12-13 11:50:00,437.72,437.84,437.02,437.81,10801.0,422.8915,423.0075,422.2153,422.9785,10801.0
2022-12-13 12:00:00,437.81,438.46,437.61,438.01,17319.0,422.9785,423.6065,422.7853,423.1717,17319.0
2022-12-13 12:10:00,437.87,437.96,435.91,435.98,14141.0,423.0365,423.1234,421.1429,421.2105,14141.0
2022-12-13 12:20:00,436.05,436.66,435.81,436.24,9902.0,421.2781,421.8675,421.0462,421.4617,9902.0
2022-12-13 12:30:00,436.2,436.44,435.76,436.25,12854.0,421.423,421.6549,420.9979,421.4713,12854.0
2022-12-13 12:40:00,436.39,436.8,435.66,435.66,15119.0,421.6066,422.0027,420.9013,420.9013,15119.0
2022-12-13 12:50:00,435.74,435.96,435.44,435.71,8478.0,420.9786,421.1912,420.6888,420.9496,8478.0
2022-12-13 13:00:00,435.75,436.03,435.38,435.86,11084.0,420.9883,421.2588,420.6308,421.0946,11084.0
2022-12-13 13:10:00,435.99,437.08,435.99,437.02,15237.0,421.2201,422.2732,421.2201,422.2153,15237.0
2022-12-13 13:20:00,436.92,437.9,436.8,437.24,16069.0,422.1186,423.0654,422.0027,422.4278,16069.0
2022-12-13 13:30:00,437.47,437.71,436.86,437.19,12964.0,422.65,422.8819,422.0607,422.3795,12964.0
2022-12-13 13:40:00,436.9,437.0,436.18,436.36,7016.0,422.0993,422.1959,421.4037,421.5776,7016.0
2022-12-13 13:50:00,436.36,436.51,435.78,436.42,5854.0,421.5776,421.7225,421.0173,421.6356,5854.0
2022-12-13 14:00:00,436.52,436.96,436.01,436.33,5635.0,421.7322,422.1573,421.2395,421.5486,5635.0
2022-12-13 14:10:00,436.33,436.39,435.95,436.12,14672.0,421.5486,421.6066,421.1815,421.3457,14672.0
2022-12-13 14:20:00,436.01,436.54,435.85,436.54,4688.0,421.2395,421.7515,421.0849,421.7515,4688.0
2022-12-13 14:30:00,436.28,436.68,436.12,436.57,7659.0,421.5003,421.8868,421.3457,421.7805,7659.0
2022-12-13 14:40:00,436.58,437.55,436.56,437.35,6132.0,421.7902,422.7273,421.7708,422.5341,6132.0
2022-12-13 14:50:00,437.36,437.47,436.38,436.56,9510.0,422.5437,422.65,421.5969,421.7708,9510.0
2022-12-13 15:00:00,436.51,436.7,435.94,436.54,13926.0,421.7225,421.9061,421.1718,421.7515,13926.0
2022-12-13 15:10:00,436.38,437.05,436.09,436.93,10585.0,421.5969,422.2442,421.3168,422.1283,10585.0
2022-12-13 15:20:00,436.93,437.88,436.6,437.88,10087.0,422.1283,423.0461,421.8095,423.0461,10087.0
2022-12-13 15:30:00,437.75,437.9,436.89,437.11,30947.0,422.9205,423.0654,422.0897,422.3022,30947.0
2022-12-13 15:40:00,437.17,437.75,436.89,437.2,26253.0,422.3602,422.9205,422.0897,422.3892,26253.0
2022-12-13 15:50:00,437.19,438.33,436.92,437.54,79212.0,422.3795,423.4809,422.1186,422.7176,79212.0
2022-12-14 09:30:00,439.66,440.48,438.48,439.38,39055.0,424.7658,425.558,423.6258,424.4953,39055.0
2022-12-14 09:40:00,439.07,439.48,437.12,438.33,13514.0,424.1958,424.5919,422.3119,423.4809,13514.0
2022-12-14 09:50:00,438.83,439.37,437.68,438.38,11871.0,423.9639,424.4856,422.8529,423.5292,11871.0
2022-12-14 10:00:00,438.0,438.75,436.94,437.66,10059.0,423.1621,423.8866,422.138,422.8336,10059.0
2022-12-14 10:10:00,438.09,438.27,437.4,438.07,22297.0,423.249,423.4229,422.5824,423.2297,22297.0
2022-12-14 10:20:00,437.97,438.2,436.84,437.78,14402.0,423.1331,423.3553,422.0414,422.9495,14402.0
2022-12-14 10:30:00,437.98,438.69,437.54,438.4,6860.0,423.1427,423.8287,422.7176,423.5485,6860.0
2022-12-14 10:40:00,438.37,440.68,438.35,440.68,12906.0,423.5195,425.7513,423.5002,425.7513,12906.0
2022-12-14 10:50:00,440.76,441.5,440.41,441.15,17801.0,425.8286,426.5435,425.4904,426.2053,17801.0
2022-12-14 11:00:00,441.08,441.48,439.78,439.78,8536.0,426.1377,426.5242,424.8818,424.8818,8536.0
2022-12-14 11:10:00,439.44,441.36,439.44,441.36,13157.0,424.5533,426.4082,424.5533,426.4082,13157.0
2022-12-14 11:20:00,441.15,442.04,440.83,442.04,12264.0,426.2053,427.0652,425.8962,427.0652,12264.0
2022-12-14 11:30:00,442.06,442.25,441.65,442.01,9591.0,427.0845,427.2681,426.6884,427.0362,9591.0
2022-12-14 11:40:00,442.03,442.03,441.07,441.22,12434.0,427.0555,427.0555,426.1281,426.273,12434.0
2022-12-14 11:50:00,441.21,441.21,440.39,440.66,6322.0,426.2633,426.2633,425.4711,425.7319,6322.0
2022-12-14 12:00:00,440.77,441.85,440.72,441.74,8795.0,425.8382,426.8816,425.7899,426.7754,8795.0
2022-12-14 12:10:00,441.76,442.1,441.59,441.74,5118.0,426.7947,427.1232,426.6304,426.7754,5118.0
2022-12-14 12:20:00,441.89,441.89,440.94,441.33,3808.0,426.9203,426.9203,426.0025,426.3792,3808.0
2022-12-14 12:30:00,441.28,441.53,440.78,441.53,2657.0,426.3309,426.5725,425.8479,426.5725,2657.0
2022-12-14 12:40:00,441.42,441.9,441.09,441.12,3604.0,426.4662,426.9299,426.1474,426.1764,3604.0
2022-12-14 12:50:00,440.96,441.07,440.3,440.47,2728.0,426.0218,426.1281,425.3841,425.5484,2728.0
2022-12-14 13:00:00,440.46,440.83,440.46,440.82,4404.0,425.5387,425.8962,425.5387,425.8865,4404.0
2022-12-14 13:10:00,440.73,441.0,440.13,440.38,14537.0,425.7996,426.0604,425.2199,425.4614,14537.0
2022-12-14 13:20:00,440.34,440.51,440.08,440.24,8777.0,425.4228,425.587,425.1716,425.3262,8777.0
2022-12-14 13:30:00,440.43,441.39,440.33,441.11,16168.0,425.5097,426.4372,425.4131,426.1667,16168.0
2022-12-14 13:40:00,441.31,441.38,439.95,440.0,10513.0,426.3599,426.4276,425.046,425.0943,10513.0
2022-12-14 13:50:00,439.88,440.49,439.88,440.21,6979.0,424.9784,425.5677,424.9784,425.2972,6979.0
2022-12-14 14:00:00,439.95,440.09,436.58,437.19,32123.0,425.046,425.1813,421.7902,422.3795,32123.0
2022-12-14 14:10:00,437.3,437.83,436.61,437.48,11104.0,422.4858,422.9978,421.8191,422.6597,11104.0
2022-12-14 14:20:00,437.5,437.97,436.83,437.47,18961.0,422.679,423.1331,422.0317,422.65,18961.0
2022-12-14 14:30:00,437.15,437.49,434.37,435.79,16832.0,422.3409,422.6693,419.655,421.0269,16832.0
2022-12-14 14:40:00,435.45,437.68,434.68,437.06,15082.0,420.6984,422.8529,419.9545,422.2539,15082.0
2022-12-14 14:50:00,436.76,436.89,435.65,436.82,4820.0,421.9641,422.0897,420.8917,422.022,4820.0
2022-12-14 15:00:00,436.91,439.13,436.36,439.0,19265.0,422.109,424.2538,421.5776,424.1282,19265.0
2022-12-14 15:10:00,438.89,441.36,438.46,438.86,14048.0,424.0219,426.4082,423.6065,423.9929,14048.0
2022-12-14 15:20:00,438.98,439.56,437.52,437.56,21228.0,424.1089,424.6692,422.6983,422.737,21228.0
2022-12-14 15:30:00,437.53,437.61,436.2,437.45,24948.0,422.708,422.7853,421.423,422.6307,24948.0
2022-12-14 15:40:00,437.5,438.64,437.05,438.24,37386.0,422.679,423.7804,422.2442,423.3939,37386.0
2022-12-14 15:50:00,438.05,439.77,438.05,438.21,114607.0,423.2104,424.8721,423.2104,423.3649,114607.0
2022-12-15 09:30:00,435.0,436.82,432.73,436.45,42144.0,420.2637,422.022,418.0706,421.6646,42144.0
2022-12-15 09:40:00,435.74,436.54,435.04,435.65,17605.0,420.9786,421.7515,420.3023,420.8917,17605.0
2022-12-15 09:50:00,435.81,436.12,432.72,433.29,18697.0,421.0462,421.3457,418.0609,418.6116,18697.0
2022-12-15 10:00:00,432.96,433.72,431.05,431.23,22903.0,418.2928,419.027,416.4475,416.6214,22903.0
2022-12-15 10:10:00,431.21,431.63,429.48,430.15,28997.0,416.6021,417.0079,414.9307,415.578,28997.0
2022-12-15 10:20:00,430.25,431.46,430.13,431.46,13322.0,415.6746,416.8436,415.5587,416.8436,13322.0
2022-12-15 10:30:00,431.23,433.1,430.89,432.8,10844.0,416.6214,418.4281,416.2929,418.1382,10844.0
2022-12-15 10:40:00,432.95,433.31,431.2,431.21,24217.0,418.2831,418.6309,416.5924,416.6021,24217.0
2022-12-15 10:50:00,431.39,432.09,430.94,431.58,7867.0,416.776,417.4523,416.3412,416.9595,7867.0
2022-12-15 11:00:00,431.6,432.28,431.26,431.86,10928.0,416.9789,417.6358,416.6504,417.2301,10928.0
2022-12-15 11:10:00,431.69,431.69,430.57,431.0,17537.0,417.0658,417.0658,415.9838,416.3992,17537.0
2022-12-15 11:20:00,431.23,431.24,429.25,429.25,12520.0,416.6214,416.6311,414.7085,414.7085,12520.0
2022-12-15 11:30:00,429.17,429.44,427.81,428.85,17672.0,414.6312,414.892,413.3173,414.322,17672.0
2022-12-15 11:40:00,428.75,429.15,428.16,428.37,11632.0,414.2254,414.6119,413.6554,413.8583,11632.0
2022-12-15 11:50:00,428.19,428.81,427.98,428.45,8567.0,413.6844,414.2834,413.4815,413.9356,8567.0
2022-12-15 12:00:00,428.56,429.53,428.56,429.32,8097.0,414.0419,414.979,414.0419,414.7761,8097.0
2022-12-15 12:10:00,429.42,430.08,428.58,429.94,27598.0,414.8727,415.5104,414.0612,415.3751,27598.0
2022-12-15 12:20:00,429.93,429.93,428.37,428.9,16925.0,415.3654,415.3654,413.8583,414.3703,16925.0
2022-12-15 12:30:00,428.91,429.76,428.75,429.05,9131.0,414.38,415.2012,414.2254,414.5153,9131.0
2022-12-15 12:40:00,429.03,429.37,428.18,428.42,8901.0,414.4959,414.8244,413.6747,413.9066,8901.0
2022-12-15 12:50:00,428.5,428.67,427.57,427.65,14126.0,413.9839,414.1481,413.0854,413.1627,14126.0
2022-12-15 13:00:00,427.65,427.86,426.55,426.79,8319.0,413.1627,413.3656,412.0999,412.3318,8319.0
2022-12-15 13:10:00,426.6,426.77,426.2,426.48,17443.0,412.1483,412.3125,411.7618,412.0323,17443.0
2022-12-15 13:20:00,426.31,426.5,426.07,426.38,8554.0,411.8681,412.0516,411.6362,411.9357,8554.0
2022-12-15 13:30:00,426.4,427.83,426.31,427.31,20419.0,411.955,413.3366,411.8681,412.8342,20419.0
2022-12-15 13:40:00,427.29,427.77,427.26,427.29,9392.0,412.8149,413.2786,412.7859,412.8149,9392.0
2022-12-15 13:50:00,427.18,428.1,427.18,428.1,9961.0,412.7086,413.5974,412.7086,413.5974,9961.0
2022-12-15 14:00:00,428.06,428.21,427.29,427.37,8422.0,413.5588,413.7037,412.8149,412.8922,8422.0
2022-12-15 14:10:00,427.27,427.94,427.22,427.8,16910.0,412.7956,413.4429,412.7472,413.3076,16910.0
2022-12-15 14:20:00,427.66,427.83,427.29,427.83,8921.0,413.1723,413.3366,412.8149,413.3366,8921.0
2022-12-15 14:30:00,427.92,429.77,427.92,429.59,9468.0,413.4235,415.2109,413.4235,415.037,9468.0
2022-12-15 14:40:00,429.47,429.8,428.87,428.96,22085.0,414.921,415.2398,414.3414,414.4283,22085.0
2022-12-15 14:50:00,428.98,430.19,428.77,430.14,9744.0,414.4476,415.6166,414.2447,415.5683,9744.0
2022-12-15 15:00:00,430.15,431.25,430.15,431.24,8552.0,415.578,416.6407,415.578,416.6311,8552.0
2022-12-15 15:10:00,431.31,431.31,429.99,429.99,11246.0,416.6987,416.6987,415.4234,415.4234,11246.0
2022-12-15 15:20:00,429.96,431.03,429.96,431.03,19629.0,415.3944,416.4282,415.3944,416.4282,19629.0
2022-12-15 15:30:00,430.91,431.52,430.52,430.52,16477.0,416.3122,416.9016,415.9355,415.9355,16477.0
2022-12-15 15:40:00,430.5,430.62,429.46,429.51,32283.0,415.9161,416.0321,414.9114,414.9597,32283.0
2022-12-15 15:50:00,429.49,430.17,429.05,429.79,75823.0,414.9403,415.5973,414.5153,415.2302,75823.0
2022-12-16 09:30:00,424.76,426.98,423.01,424.19,240634.0,410.3706,412.5154,408.6799,409.8199,240634.0
2022-12-16 09:40:00,424.03,425.92,423.79,424.54,21252.0,409.6653,411.4913,409.4334,410.158,21252.0
2022-12-16 09:50:00,424.84,426.4,424.04,425.84,22769.0,410.4479,411.955,409.675,411.414,22769.0
2022-12-16 10:00:00,425.65,425.7,423.5,423.5,18350.0,411.2304,411.2787,409.1533,409.1533,18350.0
2022-12-16 10:10:00,423.39,423.39,422.02,423.1,16190.0,409.047,409.047,407.7234,408.7668,16190.0
2022-12-16 10:20:00,423.02,423.02,421.65,422.76,32404.0,408.6895,408.6895,407.3659,408.4383,32404.0
2022-12-16 10:30:00,422.41,423.81,422.01,423.81,14773.0,408.1002,409.4528,407.7137,409.4528,14773.0
2022-12-16 10:40:00,423.92,424.83,423.77,424.33,16778.0,409.559,410.4382,409.4141,409.9552,16778.0
2022-12-16 10:50:00,424.12,427.82,424.1,426.47,41579.0,409.7523,413.3269,409.7329,412.0227,41579.0
2022-12-16 11:00:00,426.63,428.5,426.6,428.1,16246.0,412.1772,413.9839,412.1483,413.5974,16246.0
2022-12-16 11:10:00,428.02,428.8,426.52,428.45,21870.0,413.5201,414.2737,412.071,413.9356,21870.0
2022-12-16 11:20:00,428.41,429.05,427.96,428.26,12104.0,413.8969,414.5153,413.4622,413.752,12104.0
2022-12-16 11:30:00,428.29,428.54,426.66,427.49,8676.0,413.781,414.0225,412.2062,413.0081,8676.0
2022-12-16 11:40:00,427.41,427.41,426.17,426.3,11329.0,412.9308,412.9308,411.7328,411.8584,11329.0
2022-12-16 11:50:00,426.17,427.16,426.17,427.16,6209.0,411.7328,412.6893,411.7328,412.6893,6209.0
2022-12-16 12:00:00,427.33,428.29,427.33,428.04,11610.0,412.8535,413.781,412.8535,413.5395,11610.0
2022-12-16 12:10:00,428.04,428.11,427.29,428.11,10228.0,413.5395,413.6071,412.8149,413.6071,10228.0
2022-12-16 12:20:00,428.12,428.19,426.99,427.39,10600.0,413.6168,413.6844,412.525,412.9115,10600.0
2022-12-16 12:30:00,427.34,428.02,426.97,428.02,13688.0,412.8632,413.5201,412.5057,413.5201,13688.0
2022-12-16 12:40:00,427.89,427.98,427.04,427.77,9415.0,413.3945,413.4815,412.5733,413.2786,9415.0
2022-12-16 12:50:00,427.56,428.06,427.03,427.16,10874.0,413.0757,413.5588,412.5637,412.6893,10874.0
2022-12-16 13:00:00,427.21,427.31,426.55,426.89,12013.0,412.7376,412.8342,412.0999,412.4284,12013.0
2022-12-16 13:10:00,427.02,427.02,425.95,426.0,6705.0,412.554,412.554,411.5203,411.5686,6705.0
2022-12-16 13:20:00,425.85,426.53,425.68,426.4,7372.0,411.4237,412.0806,411.2594,411.955,7372.0
2022-12-16 13:30:00,426.43,427.37,426.38,427.37,9438.0,411.984,412.8922,411.9357,412.8922,9438.0
2022-12-16 13:40:00,427.56,427.56,426.58,426.98,10220.0,413.0757,413.0757,412.1289,412.5154,10220.0
2022-12-16 13:50:00,426.92,428.24,426.9,428.1,7958.0,412.4574,413.7327,412.4381,413.5974,7958.0
2022-12-16 14:00:00,428.11,428.5,427.99,428.3,7001.0,413.6071,413.9839,413.4912,413.7907,7001.0
2022-12-16 14:10:00,428.35,429.84,428.24,429.56,12483.0,413.839,415.2785,413.7327,415.008,12483.0
2022-12-16 14:20:00,429.54,429.74,428.96,429.55,15797.0,414.9887,415.1819,414.4283,414.9983,15797.0
2022-12-16 14:30:00,429.53,429.62,428.79,429.15,13859.0,414.979,415.0659,414.2641,414.6119,13859.0
2022-12-16 14:40:00,429.12,430.31,429.11,430.26,11414.0,414.5829,415.7326,414.5732,415.6843,11414.0
2022-12-16 14:50:00,430.25,430.68,430.08,430.27,20827.0,415.6746,416.09,415.5104,415.6939,20827.0
2022-12-16 15:00:00,430.26,430.26,429.07,429.12,10059.0,415.6843,415.6843,414.5346,414.5829,10059.0
2022-12-16 15:10:00,429.09,430.47,429.09,430.27,19092.0,414.5539,415.8871,414.5539,415.6939,19092.0
2022-12-16 15:20:00,430.17,430.66,430.09,430.66,11716.0,415.5973,416.0707,415.52,416.0707,11716.0
2022-12-16 15:30:00,430.77,431.32,430.47,430.61,15242.0,416.177,416.7084,415.8871,416.0224,15242.0
2022-12-16 15:40:00,430.64,431.23,430.3,431.22,33465.0,416.0514,416.6214,415.7229,416.6117,33465.0
2022-12-16 15:50:00,431.21,433.0,430.54,430.96,115986.0,416.6021,418.3314,415.9548,416.3605,115986.0
2022-12-19 09:30:00,432.04,434.12,431.98,433.46,36937.0,417.404,419.4135,417.346,418.7759,36937.0
2022-12-19 09:40:00,433.78,433.78,431.33,431.33,18345.0,419.085,419.085,416.718,416.718,18345.0
2022-12-19 09:50:00,431.87,432.72,431.18,432.52,11387.0,417.2397,418.0609,416.5731,417.8677,11387.0
2022-12-19 10:00:00,432.53,432.73,432.0,432.04,6957.0,417.8774,418.0706,417.3653,417.404,6957.0
2022-12-19 10:10:00,432.34,434.17,432.33,433.93,16603.0,417.6938,419.4618,417.6841,419.2299,16603.0
2022-12-19 10:20:00,434.18,434.64,433.6,434.53,12827.0,419.4715,419.9159,418.9111,419.8096,12827.0
2022-12-19 10:30:00,434.39,434.47,432.87,432.87,10315.0,419.6744,419.7516,418.2058,418.2058,10315.0
2022-12-19 10:40:00,432.77,433.55,432.75,433.26,13106.0,418.1092,418.8628,418.0899,418.5826,13106.0
2022-12-19 10:50:00,433.0,433.11,431.88,432.13,22779.0,418.3314,418.4377,417.2494,417.4909,22779.0
2022-12-19 11:00:00,432.0,432.22,431.2,431.72,20833.0,417.3653,417.5779,416.5924,417.0948,20833.0
2022-12-19 11:10:00,431.73,432.74,431.53,432.74,12757.0,417.1045,418.0802,416.9112,418.0802,12757.0
2022-12-19 11:20:00,432.72,433.25,432.0,433.2,11267.0,418.0609,418.573,417.3653,418.5247,11267.0
2022-12-19 11:30:00,433.19,433.3,432.43,432.81,6789.0,418.515,418.6213,417.7807,418.1479,6789.0
2022-12-19 11:40:00,432.89,433.06,432.33,432.91,15455.0,418.2252,418.3894,417.6841,418.2445,15455.0
2022-12-19 11:50:00,432.99,433.2,432.66,433.0,9812.0,418.3218,418.5247,418.003,418.3314,9812.0
2022-12-19 12:00:00,432.86,433.15,432.7,432.94,6401.0,418.1962,418.4764,418.0416,418.2735,6401.0
2022-12-19 12:10:00,432.88,433.06,432.28,432.52,4371.0,418.2155,418.3894,417.6358,417.8677,4371.0
2022-12-19 12:20:00,432.57,432.73,431.6,431.82,8119.0,417.916,418.0706,416.9789,417.1914,8119.0
2022-12-19 12:30:00,431.86,431.88,431.19,431.74,18113.0,417.2301,417.2494,416.5828,417.1141,18113.0
2022-12-19 12:40:00,431.74,431.78,431.11,431.37,12437.0,417.1141,417.1528,416.5055,416.7567,12437.0
2022-12-19 12:50:00,431.27,431.76,430.48,430.7,25584.0,416.66,417.1334,415.8968,416.1094,25584.0
2022-12-19 13:00:00,430.9,431.05,430.13,430.41,10014.0,416.3026,416.4475,415.5587,415.8292,10014.0
2022-12-19 13:10:00,430.45,430.79,429.83,430.14,13717.0,415.8678,416.1963,415.2688,415.5683,13717.0
2022-12-19 13:20:00,430.16,430.96,430.04,430.79,18972.0,415.5876,416.3605,415.4717,416.1963,18972.0
2022-12-19 13:30:00,430.74,431.43,430.74,431.37,10766.0,416.148,416.8146,416.148,416.7567,10766.0
2022-12-19 13:40:00,431.5,431.58,431.07,431.49,10890.0,416.8823,416.9595,416.4668,416.8726,10890.0
2022-12-19 13:50:00,431.41,431.56,431.12,431.32,9757.0,416.7953,416.9402,416.5151,416.7084,9757.0
2022-12-19 14:00:00,431.52,431.6,430.81,431.4,12008.0,416.9016,416.9789,416.2156,416.7856,12008.0
2022-12-19 14:10:00,431.41,431.7,430.98,431.24,12529.0,416.7953,417.0755,416.3799,416.6311,12529.0
2022-12-19 14:20:00,431.3,431.5,431.09,431.11,4806.0,416.689,416.8823,416.4861,416.5055,4806.0
2022-12-19 14:30:00,431.1,431.21,430.75,430.81,4212.0,416.4958,416.6021,416.1577,416.2156,4212.0
2022-12-19 14:40:00,430.81,430.81,429.99,430.37,11477.0,416.2156,416.2156,415.4234,415.7905,11477.0
2022-12-19 14:50:00,430.39,430.52,430.05,430.34,13711.0,415.8099,415.9355,415.4814,415.7616,13711.0
2022-12-19 15:00:00,430.27,430.57,429.7,430.5,19861.0,415.6939,415.9838,415.1432,415.9161,19861.0
2022-12-19 15:10:00,430.5,431.01,430.38,430.89,12206.0,415.9161,416.4089,415.8002,416.2929,12206.0
2022-12-19 15:20:00,430.95,431.22,430.74,431.11,21352.0,416.3509,416.6117,416.148,416.5055,21352.0
2022-12-19 15:30:00,430.96,432.01,430.96,431.5,17994.0,416.3605,417.375,416.3605,416.8823,17994.0
2022-12-19 15:40:00,431.49,432.18,431.25,432.18,23937.0,416.8726,417.5392,416.6407,417.5392,23937.0
2022-12-19 15:50:00,432.11,432.79,432.11,432.45,70286.0,417.4716,418.1286,417.4716,417.8001,70286.0
2022-12-20 09:30:00,432.07,434.59,429.73,434.16,29135.0,417.4329,419.8676,415.1722,419.4521,29135.0
2022-12-20 09:40:00,434.18,434.6,433.2,433.34,18869.0,419.4715,419.8772,418.5247,418.6599,18869.0
2022-12-20 09:50:00,433.02,434.28,432.68,433.9,13519.0,418.3508,419.5681,418.0223,419.201,13519.0
2022-12-20 10:00:00,433.92,434.23,432.9,433.58,13562.0,419.2203,419.5198,418.2348,418.8918,13562.0
2022-12-20 10:10:00,433.39,435.13,432.88,434.89,10397.0,418.7082,420.3893,418.2155,420.1574,10397.0
2022-12-20 10:20:00,435.33,435.33,434.34,434.37,6705.0,420.5825,420.5825,419.626,419.655,6705.0
2022-12-20 10:30:00,434.79,435.13,434.39,434.91,10230.0,420.0608,420.3893,419.6744,420.1767,10230.0
2022-12-20 10:40:00,434.91,435.97,434.85,435.97,6914.0,420.1767,421.2008,420.1188,421.2008,6914.0
2022-12-20 10:50:00,436.0,437.05,435.83,436.2,12095.0,421.2298,422.2442,421.0656,421.423,12095.0
2022-12-20 11:00:00,436.12,436.34,434.89,435.33,17894.0,421.3457,421.5583,420.1574,420.5825,17894.0
2022-12-20 11:10:00,435.24,435.26,434.22,434.6,5759.0,420.4956,420.5149,419.5101,419.8772,5759.0
2022-12-20 11:20:00,434.61,434.8,433.98,434.6,18038.0,419.8869,420.0705,419.2782,419.8772,18038.0
2022-12-20 11:30:00,434.45,435.34,434.42,435.34,8948.0,419.7323,420.5922,419.7033,420.5922,8948.0
2022-12-20 11:40:00,435.29,435.62,434.69,435.1,9695.0,420.5439,420.8627,419.9642,420.3603,9695.0
2022-12-20 11:50:00,435.17,435.6,434.82,435.6,13613.0,420.4279,420.8434,420.0898,420.8434,13613.0
2022-12-20 12:00:00,435.61,435.9,435.34,435.35,3740.0,420.853,421.1332,420.5922,420.6018,3740.0
2022-12-20 12:10:00,435.33,435.33,434.23,434.51,11842.0,420.5825,420.5825,419.5198,419.7903,11842.0
2022-12-20 12:20:00,434.45,434.8,434.45,434.73,7962.0,419.7323,420.0705,419.7323,420.0028,7962.0
2022-12-20 12:30:00,434.6,434.81,434.5,434.56,15326.0,419.8772,420.0801,419.7806,419.8386,15326.0
2022-12-20 12:40:00,434.57,435.46,434.57,435.35,7120.0,419.8483,420.7081,419.8483,420.6018,7120.0
2022-12-20 12:50:00,435.5,435.66,435.2,435.41,3900.0,420.7467,420.9013,420.4569,420.6598,3900.0
2022-12-20 13:00:00,435.39,435.76,435.36,435.37,6237.0,420.6405,420.9979,420.6115,420.6212,6237.0
2022-12-20 13:10:00,435.41,435.68,435.11,435.61,15118.0,420.6598,420.9207,420.37,420.853,15118.0
2022-12-20 13:20:00,435.59,435.95,435.54,435.56,11474.0,420.8337,421.1815,420.7854,420.8047,11474.0
2022-12-20 13:30:00,435.63,436.85,435.63,436.49,6117.0,420.8723,422.051,420.8723,421.7032,6117.0
2022-12-20 13:40:00,436.69,436.74,436.37,436.55,2973.0,421.8964,421.9447,421.5873,421.7612,2973.0
2022-12-20 13:50:00,436.54,436.68,436.11,436.11,4592.0,421.7515,421.8868,421.3361,421.3361,4592.0
2022-12-20 14:00:00,436.25,436.54,435.94,436.37,10930.0,421.4713,421.7515,421.1718,421.5873,10930.0
2022-12-20 14:10:00,436.37,436.81,435.86,435.86,5843.0,421.5873,422.0124,421.0946,421.0946,5843.0
2022-12-20 14:20:00,435.96,435.96,435.37,435.92,13460.0,421.1912,421.1912,420.6212,421.1525,13460.0
2022-12-20 14:30:00,435.91,435.91,435.55,435.62,4058.0,421.1429,421.1429,420.7951,420.8627,4058.0
2022-12-20 14:40:00,435.74,435.74,435.03,435.22,4192.0,420.9786,420.9786,420.2927,420.4762,4192.0
2022-12-20 14:50:00,435.16,435.25,434.62,434.71,9390.0,420.4183,420.5052,419.8966,419.9835,9390.0
2022-12-20 15:00:00,434.76,435.07,434.51,434.77,14515.0,420.0318,420.3313,419.7903,420.0415,14515.0
2022-12-20 15:10:00,434.67,435.24,434.58,435.08,7619.0,419.9449,420.4956,419.8579,420.341,7619.0
2022-12-20 15:20:00,434.99,435.48,434.64,435.41,11158.0,420.254,420.7274,419.9159,420.6598,11158.0
2022-12-20 15:30:00,435.5,436.21,435.46,436.13,19948.0,420.7467,421.4327,420.7081,421.3554,19948.0
2022-12-20 15:40:00,436.23,436.66,436.04,436.59,38200.0,421.452,421.8675,421.2685,421.7998,38200.0
2022-12-20 15:50:00,436.53,436.56,435.21,435.39,36038.0,421.7419,421.7708,420.4666,420.6405,36038.0
2022-12-21 09:30:00,437.85,439.16,437.21,437.21,36800.0,423.0171,424.2828,422.3988,422.3988,36800.0
2022-12-21 09:40:00,437.17,437.82,436.7,436.88,16915.0,422.3602,422.9882,421.9061,422.08,16915.0
2022-12-21 09:50:00,437.04,437.28,436.22,437.17,27551.0,422.2346,422.4664,421.4424,422.3602,27551.0
2022-12-21 10:00:00,437.13,438.45,437.13,438.25,4603.0,422.3215,423.5968,422.3215,423.4036,4603.0
2022-12-21 10:10:00,438.53,438.53,436.23,436.24,12546.0,423.6741,423.6741,421.452,421.4617,12546.0
2022-12-21 10:20:00,436.05,437.72,436.05,437.72,12810.0,421.2781,422.8915,421.2781,422.8915,12810.0
2022-12-21 10:30:00,437.84,438.56,437.35,438.44,19344.0,423.0075,423.7031,422.5341,423.5872,19344.0
2022-12-21 10:40:00,438.33,438.5,437.25,437.57,9643.0,423.4809,423.6451,422.4375,422.7466,9643.0
2022-12-21 10:50:00,437.53,437.79,437.05,437.05,7453.0,422.708,422.9592,422.2442,422.2442,7453.0
2022-12-21 11:00:00,437.22,437.77,437.17,437.52,14881.0,422.4085,422.9398,422.3602,422.6983,14881.0
2022-12-21 11:10:00,437.65,438.07,436.88,436.89,15822.0,422.8239,423.2297,422.08,422.0897,15822.0
2022-12-21 11:20:00,436.97,437.8,436.96,437.75,4447.0,422.167,422.9688,422.1573,422.9205,4447.0
2022-12-21 11:30:00,437.84,438.45,437.68,438.44,4727.0,423.0075,423.5968,422.8529,423.5872,4727.0
2022-12-21 11:40:00,438.52,438.85,438.1,438.35,4234.0,423.6644,423.9833,423.2587,423.5002,4234.0
2022-12-21 11:50:00,438.27,438.59,437.85,437.85,15337.0,423.4229,423.7321,423.0171,423.0171,15337.0
2022-12-21 12:00:00,437.86,438.31,437.75,438.06,14337.0,423.0268,423.4616,422.9205,423.22,14337.0
2022-12-21 12:10:00,438.18,438.42,437.7,438.27,21659.0,423.336,423.5678,422.8722,423.4229,21659.0
2022-12-21 12:20:00,438.28,438.55,438.06,438.13,8939.0,423.4326,423.6934,423.22,423.2877,8939.0
2022-12-21 12:30:00,438.21,438.85,438.21,438.74,9294.0,423.3649,423.9833,423.3649,423.877,9294.0
2022-12-21 12:40:00,438.81,439.92,438.73,439.92,15385.0,423.9446,425.017,423.8673,425.017,15385.0
2022-12-21 12:50:00,439.7,440.68,439.7,440.58,11756.0,424.8045,425.7513,424.8045,425.6547,11756.0
2022-12-21 13:00:00,440.54,441.09,440.27,441.05,7206.0,425.616,426.1474,425.3552,426.1087,7206.0
2022-12-21 13:10:00,440.98,441.34,440.88,440.9,6209.0,426.0411,426.3889,425.9445,425.9638,6209.0
2022-12-21 13:20:00,440.98,441.28,440.26,440.85,12344.0,426.0411,426.3309,425.3455,425.9155,12344.0
2022-12-21 13:30:00,440.88,440.99,440.71,440.74,5826.0,425.9445,426.0508,425.7803,425.8092,5826.0
2022-12-21 13:40:00,440.65,441.3,440.44,441.24,6345.0,425.7223,426.3503,425.5194,426.2923,6345.0
2022-12-21 13:50:00,441.3,442.43,441.27,442.17,21613.0,426.3503,427.442,426.3213,427.1908,21613.0
2022-12-21 14:00:00,442.31,443.87,442.26,443.78,31138.0,427.326,428.8332,427.2777,428.7463,31138.0
2022-12-21 14:10:00,443.8,444.51,443.34,444.34,28833.0,428.7656,429.4515,428.3212,429.2873,28833.0
2022-12-21 14:20:00,444.21,444.29,442.91,443.33,25900.0,429.1617,429.239,427.9057,428.3115,25900.0
2022-12-21 14:30:00,443.44,443.84,443.09,443.26,8641.0,428.4178,428.8042,428.0796,428.2439,8641.0
2022-12-21 14:40:00,443.39,443.92,443.16,443.81,24848.0,428.3695,428.8815,428.1473,428.7752,24848.0
2022-12-21 14:50:00,443.93,444.07,442.99,443.31,16770.0,428.8912,429.0264,427.983,428.2922,16770.0
2022-12-21 15:00:00,443.4,443.57,442.06,442.25,12830.0,428.3791,428.5434,427.0845,427.2681,12830.0
2022-12-21 15:10:00,442.31,442.8,442.28,442.34,10153.0,427.326,427.7994,427.2971,427.355,10153.0
2022-12-21 15:20:00,442.41,442.65,441.5,441.5,13416.0,427.4227,427.6545,426.5435,426.5435,13416.0
2022-12-21 15:30:00,441.5,441.94,441.0,441.05,27508.0,426.5435,426.9686,426.0604,426.1087,27508.0
2022-12-21 15:40:00,441.1,441.14,439.76,440.56,46073.0,426.157,426.1957,424.8624,425.6353,46073.0
2022-12-21 15:50:00,440.53,441.65,439.66,441.64,58402.0,425.6063,426.6884,424.7658,426.6787,58402.0
2022-12-22 09:30:00,440.34,440.53,437.98,438.47,31544.0,425.4228,425.6063,423.1427,423.6161,31544.0
2022-12-22 09:40:00,438.62,439.11,438.06,438.38,16948.0,423.7611,424.2345,423.22,423.5292,16948.0
2022-12-22 09:50:00,438.53,438.56,437.25,437.45,17285.0,423.6741,423.7031,422.4375,422.6307,17285.0
2022-12-22 10:00:00,437.45,437.45,436.0,436.32,13084.0,422.6307,422.6307,421.2298,421.539,13084.0
2022-12-22 10:10:00,436.21,436.3,434.5,436.01,18377.0,421.4327,421.5196,419.7806,421.2395,18377.0
2022-12-22 10:20:00,435.91,436.98,435.68,436.94,10406.0,421.1429,422.1766,420.9207,422.138,10406.0
2022-12-22 10:30:00,436.83,437.15,435.65,436.78,25773.0,422.0317,422.3409,420.8917,421.9834,25773.0
2022-12-22 10:40:00,436.72,437.36,436.37,436.96,7361.0,421.9254,422.5437,421.5873,422.1573,7361.0
2022-12-22 10:50:00,437.05,437.23,436.39,436.78,11749.0,422.2442,422.4181,421.6066,421.9834,11749.0
2022-12-22 11:00:00,436.64,436.64,436.06,436.11,4805.0,421.8481,421.8481,421.2878,421.3361,4805.0
2022-12-22 11:10:00,435.96,436.46,435.74,436.33,9176.0,421.1912,421.6742,420.9786,421.5486,9176.0
2022-12-22 11:20:00,436.17,436.88,436.17,436.77,8493.0,421.3941,422.08,421.3941,421.9737,8493.0
2022-12-22 11:30:00,436.74,437.14,436.5,436.51,17246.0,421.9447,422.3312,421.7129,421.7225,17246.0
2022-12-22 11:40:00,436.47,437.14,436.23,436.79,17199.0,421.6839,422.3312,421.452,421.993,17199.0
2022-12-22 11:50:00,436.88,437.15,436.29,436.45,15814.0,422.08,422.3409,421.51,421.6646,15814.0
2022-12-22 12:00:00,436.45,436.45,435.37,435.7,11675.0,421.6646,421.6646,420.6212,420.94,11675.0
2022-12-22 12:10:00,435.82,435.83,434.85,435.09,15563.0,421.0559,421.0656,420.1188,420.3506,15563.0
2022-12-22 12:20:00,435.18,435.18,433.69,433.71,9753.0,420.4376,420.4376,418.9981,419.0174,9753.0
2022-12-22 12:30:00,433.81,434.01,433.08,433.09,11853.0,419.114,419.3072,418.4087,418.4184,11853.0
2022-12-22 12:40:00,433.18,433.18,432.55,432.7,10540.0,418.5053,418.5053,417.8967,418.0416,10540.0
2022-12-22 12:50:00,432.61,433.14,432.58,432.94,16564.0,417.9547,418.4667,417.9257,418.2735,16564.0
2022-12-22 13:00:00,432.9,432.9,431.66,431.98,16322.0,418.2348,418.2348,417.0368,417.346,16322.0
2022-12-22 13:10:00,431.97,433.45,431.96,433.34,17184.0,417.3363,418.7662,417.3267,418.6599,17184.0
2022-12-22 13:20:00,433.36,433.36,432.49,432.49,6786.0,418.6792,418.6792,417.8387,417.8387,6786.0
2022-12-22 13:30:00,432.46,432.48,431.65,432.19,11074.0,417.8097,417.8291,417.0272,417.5489,11074.0
2022-12-22 13:40:00,432.08,432.13,431.74,431.79,7529.0,417.4426,417.4909,417.1141,417.1624,7529.0
2022-12-22 13:50:00,431.89,431.89,431.1,431.12,9174.0,417.259,417.259,416.4958,416.5151,9174.0
2022-12-22 14:00:00,431.26,431.59,430.36,431.17,31635.0,416.6504,416.9692,415.7809,416.5634,31635.0
2022-12-22 14:10:00,430.95,432.7,430.95,432.64,25930.0,416.3509,418.0416,416.3509,417.9836,25930.0
2022-12-22 14:20:00,432.71,433.82,432.09,433.59,20960.0,418.0513,419.1237,417.4523,418.9015,20960.0
2022-12-22 14:30:00,433.44,434.32,433.24,434.14,6689.0,418.7565,419.6067,418.5633,419.4328,6689.0
2022-12-22 14:40:00,434.0,434.74,433.84,434.52,9091.0,419.2976,420.0125,419.143,419.7999,9091.0
2022-12-22 14:50:00,434.61,435.16,434.37,435.03,8797.0,419.8869,420.4183,419.655,420.2927,8797.0
2022-12-22 15:00:00,435.22,435.24,434.65,435.2,9187.0,420.4762,420.4956,419.9255,420.4569,9187.0
2022-12-22 15:10:00,435.09,436.13,434.54,435.83,32171.0,420.3506,421.3554,419.8193,421.0656,32171.0
2022-12-22 15:20:00,435.82,437.11,435.82,437.11,19375.0,421.0559,422.3022,421.0559,422.3022,19375.0
2022-12-22 15:30:00,437.05,437.11,435.17,435.17,9049.0,422.2442,422.3022,420.4279,420.4279,9049.0
2022-12-22 15:40:00,435.28,435.34,434.31,435.33,19435.0,420.5342,420.5922,419.5971,420.5825,19435.0
2022-12-22 15:50:00,435.43,436.19,435.05,435.92,60189.0,420.6791,421.4134,420.312,421.1525,60189.0
2022-12-23 09:30:00,435.89,437.88,433.22,433.81,26280.0,421.1235,423.0461,418.544,419.114,26280.0
2022-12-23 09:40:00,434.01,435.18,433.57,434.46,7912.0,419.3072,420.4376,418.8821,419.742,7912.0
2022-12-23 09:50:00,434.57,434.69,433.54,433.81,8700.0,419.8483,419.9642,418.8531,419.114,8700.0
2022-12-23 10:00:00,433.98,436.17,433.92,435.22,12651.0,419.2782,421.3941,419.2203,420.4762,12651.0
2022-12-23 10:10:00,435.2,436.71,435.2,436.71,9016.0,420.4569,421.9158,420.4569,421.9158,9016.0
2022-12-23 10:20:00,436.41,436.41,435.29,435.31,4399.0,421.6259,421.6259,420.5439,420.5632,4399.0
2022-12-23 10:30:00,435.59,436.19,435.51,435.75,5967.0,420.8337,421.4134,420.7564,420.9883,5967.0
2022-12-23 10:40:00,435.85,435.85,434.25,434.31,6241.0,421.0849,421.0849,419.5391,419.5971,6241.0
2022-12-23 10:50:00,434.21,434.21,433.41,433.93,8717.0,419.5004,419.5004,418.7276,419.2299,8717.0
2022-12-23 11:00:00,433.78,434.7,433.78,434.47,4278.0,419.085,419.9738,419.085,419.7516,4278.0
2022-12-23 11:10:00,434.64,435.35,434.64,434.81,6499.0,419.9159,420.6018,419.9159,420.0801,6499.0
2022-12-23 11:20:00,435.07,435.09,434.75,435.04,4871.0,420.3313,420.3506,420.0222,420.3023,4871.0
2022-12-23 11:30:00,435.12,435.63,435.05,435.54,8460.0,420.3796,420.8723,420.312,420.7854,8460.0
2022-12-23 11:40:00,435.8,436.33,435.78,436.33,7485.0,421.0366,421.5486,421.0173,421.5486,7485.0
2022-12-23 11:50:00,436.43,436.95,436.15,436.47,8293.0,421.6452,422.1476,421.3747,421.6839,8293.0
2022-12-23 12:00:00,436.58,437.02,436.47,436.54,13474.0,421.7902,422.2153,421.6839,421.7515,13474.0
2022-12-23 12:10:00,436.58,436.9,436.46,436.8,3308.0,421.7902,422.0993,421.6742,422.0027,3308.0
2022-12-23 12:20:00,436.73,437.31,436.61,436.64,7244.0,421.9351,422.4954,421.8191,421.8481,7244.0
2022-12-23 12:30:00,436.74,436.99,436.46,436.99,7942.0,421.9447,422.1863,421.6742,422.1863,7942.0
2022-12-23 12:40:00,437.01,437.12,436.52,436.57,3228.0,422.2056,422.3119,421.7322,421.7805,3228.0
2022-12-23 12:50:00,436.49,436.61,436.32,436.32,3709.0,421.7032,421.8191,421.539,421.539,3709.0
2022-12-23 13:00:00,436.29,436.64,436.16,436.23,4457.0,421.51,421.8481,421.3844,421.452,4457.0
2022-12-23 13:10:00,436.24,436.36,435.9,436.16,5830.0,421.4617,421.5776,421.1332,421.3844,5830.0
2022-12-23 13:20:00,436.25,436.59,436.0,436.59,4983.0,421.4713,421.7998,421.2298,421.7998,4983.0
2022-12-23 13:30:00,436.55,436.66,436.41,436.48,2383.0,421.7612,421.8675,421.6259,421.6935,2383.0
2022-12-23 13:40:00,436.6,436.73,435.78,436.22,5869.0,421.8095,421.9351,421.0173,421.4424,5869.0
2022-12-23 13:50:00,436.11,436.21,435.79,435.95,4029.0,421.3361,421.4327,421.0269,421.1815,4029.0
2022-12-23 14:00:00,435.87,435.99,435.58,435.9,4732.0,421.1042,421.2201,420.824,421.1332,4732.0
2022-12-23 14:10:00,435.99,436.02,435.41,435.62,4885.0,421.2201,421.2491,420.6598,420.8627,4885.0
2022-12-23 14:20:00,435.63,435.76,435.23,435.69,17760.0,420.8723,420.9979,420.4859,420.9303,17760.0
2022-12-23 14:30:00,435.72,436.08,435.64,436.08,5142.0,420.9593,421.3071,420.882,421.3071,5142.0
2022-12-23 14:40:00,436.09,436.09,435.59,435.63,4318.0,421.3168,421.3168,420.8337,420.8723,4318.0
2022-12-23 14:50:00,435.71,436.15,435.54,435.99,6786.0,420.9496,421.3747,420.7854,421.2201,6786.0
2022-12-23 15:00:00,435.98,436.34,435.89,436.03,4484.0,421.2105,421.5583,421.1235,421.2588,4484.0
2022-12-23 15:10:00,435.92,436.78,435.89,436.55,3401.0,421.1525,421.9834,421.1235,421.7612,3401.0
2022-12-23 15:20:00,436.47,436.47,436.02,436.02,4649.0,421.6839,421.6839,421.2491,421.2491,4649.0
2022-12-23 15:30:00,436.02,436.02,435.35,435.45,9227.0,421.2491,421.2491,420.6018,420.6984,9227.0
2022-12-23 15:40:00,435.46,436.71,435.46,436.71,11146.0,420.7081,421.9158,420.7081,421.9158,11146.0
2022-12-23 15:50:00,436.65,437.02,436.16,437.02,45130.0,421.8578,422.2153,421.3844,422.2153,45130.0
2022-12-27 09:30:00,438.05,439.76,436.58,439.76,28842.0,423.2104,424.8624,421.7902,424.8624,28842.0
2022-12-27 09:40:00,439.14,440.3,438.45,439.17,8940.0,424.2634,425.3841,423.5968,424.2924,8940.0
2022-12-27 09:50:00,439.18,439.64,438.37,439.05,15380.0,424.3021,424.7465,423.5195,424.1765,15380.0
2022-12-27 10:00:00,438.92,439.66,438.47,439.17,11968.0,424.0509,424.7658,423.6161,424.2924,11968.0
2022-12-27 10:10:00,439.56,441.99,439.25,441.51,25226.0,424.6692,427.0169,424.3697,426.5532,25226.0
2022-12-27 10:20:00,441.68,442.26,441.5,441.64,15335.0,426.7174,427.2777,426.5435,426.6787,15335.0
2022-12-27 10:30:00,441.79,442.04,441.58,441.68,9955.0,426.8237,427.0652,426.6208,426.7174,9955.0
2022-12-27 10:40:00,441.68,441.68,440.71,441.15,9713.0,426.7174,426.7174,425.7803,426.2053,9713.0
2022-12-27 10:50:00,440.9,441.18,439.83,439.84,5550.0,425.9638,426.2343,424.9301,424.9397,5550.0
2022-12-27 11:00:00,439.84,440.82,439.52,440.82,8820.0,424.9397,425.8865,424.6306,425.8865,8820.0
2022-12-27 11:10:00,440.8,441.06,439.67,440.01,12790.0,425.8672,426.1184,424.7755,425.104,12790.0
2022-12-27 11:20:00,439.6,440.29,439.2,439.92,4479.0,424.7079,425.3745,424.3214,425.017,4479.0
2022-12-27 11:30:00,440.0,440.05,439.38,439.68,3629.0,425.0943,425.1426,424.4953,424.7851,3629.0
2022-12-27 11:40:00,439.67,439.89,439.25,439.64,4287.0,424.7755,424.988,424.3697,424.7465,4287.0
2022-12-27 11:50:00,439.42,440.01,438.96,440.0,5799.0,424.534,425.104,424.0895,425.0943,5799.0
2022-12-27 12:00:00,440.0,440.06,439.68,439.84,7783.0,425.0943,425.1523,424.7851,424.9397,7783.0
2022-12-27 12:10:00,439.96,440.14,439.24,439.4,5586.0,425.0557,425.2296,424.3601,424.5146,5586.0
2022-12-27 12:20:00,439.59,439.59,438.55,438.64,7332.0,424.6982,424.6982,423.6934,423.7804,7332.0
2022-12-27 12:30:00,438.59,438.84,438.44,438.69,3680.0,423.7321,423.9736,423.5872,423.8287,3680.0
2022-12-27 12:40:00,438.71,438.73,437.98,437.98,3926.0,423.848,423.8673,423.1427,423.1427,3926.0
2022-12-27 12:50:00,438.29,438.64,438.29,438.57,3636.0,423.4422,423.7804,423.4422,423.7127,3636.0
2022-12-27 13:00:00,438.56,438.89,438.48,438.69,4111.0,423.7031,424.0219,423.6258,423.8287,4111.0
2022-12-27 13:10:00,438.79,438.8,438.49,438.58,3119.0,423.9253,423.935,423.6355,423.7224,3119.0
2022-12-27 13:20:00,438.58,438.77,438.4,438.77,2803.0,423.7224,423.906,423.5485,423.906,2803.0
2022-12-27 13:30:00,438.63,438.63,437.77,438.08,4275.0,423.7707,423.7707,422.9398,423.2393,4275.0
2022-12-27 13:40:00,438.18,438.79,438.0,438.68,2797.0,423.336,423.9253,423.1621,423.819,2797.0
2022-12-27 13:50:00,438.58,438.61,437.75,437.75,4613.0,423.7224,423.7514,422.9205,422.9205,4613.0
2022-12-27 14:00:00,437.86,438.11,437.78,437.78,2262.0,423.0268,423.2683,422.9495,422.9495,2262.0
2022-12-27 14:10:00,437.69,437.69,436.57,436.57,6579.0,422.8626,422.8626,421.7805,421.7805,6579.0
2022-12-27 14:20:00,436.14,436.73,436.14,436.46,5441.0,421.3651,421.9351,421.3651,421.6742,5441.0
2022-12-27 14:30:00,436.42,436.67,436.2,436.36,4455.0,421.6356,421.8771,421.423,421.5776,4455.0
2022-12-27 14:40:00,436.36,436.68,435.88,436.68,3974.0,421.5776,421.8868,421.1139,421.8868,3974.0
2022-12-27 14:50:00,436.79,436.8,436.46,436.75,2446.0,421.993,422.0027,421.6742,421.9544,2446.0
2022-12-27 15:00:00,436.76,437.05,436.5,436.87,3280.0,421.9641,422.2442,421.7129,422.0703,3280.0
2022-12-27 15:10:00,436.81,437.26,436.54,436.91,9476.0,422.0124,422.4471,421.7515,422.109,9476.0
2022-12-27 15:20:00,436.9,437.62,436.82,437.16,10694.0,422.0993,422.7949,422.022,422.3505,10694.0
2022-12-27 15:30:00,437.25,437.69,436.63,437.04,11865.0,422.4375,422.8626,421.8385,422.2346,11865.0
2022-12-27 15:40:00,437.14,437.21,436.39,436.58,11189.0,422.3312,422.3988,421.6066,421.7902,11189.0
2022-12-27 15:50:00,436.55,436.55,435.75,436.25,31812.0,421.7612,421.7612,420.9883,421.4713,31812.0
2022-12-28 09:30:00,437.0,437.5,435.27,437.14,19352.0,422.1959,422.679,420.5245,422.3312,19352.0
2022-12-28 09:40:00,437.45,437.9,435.81,436.15,8608.0,422.6307,423.0654,421.0462,421.3747,8608.0
2022-12-28 09:50:00,435.94,436.06,433.69,434.04,7130.0,421.1718,421.2878,418.9981,419.3362,7130.0
2022-12-28 10:00:00,434.09,435.0,433.82,434.13,11255.0,419.3845,420.2637,419.1237,419.4232,11255.0
2022-12-28 10:10:00,434.46,434.46,433.39,434.1,10641.0,419.742,419.742,418.7082,419.3942,10641.0
2022-12-28 10:20:00,433.94,434.04,431.45,432.06,10282.0,419.2396,419.3362,416.8339,417.4233,10282.0
2022-12-28 10:30:00,432.02,433.51,432.02,433.51,6488.0,417.3846,418.8242,417.3846,418.8242,6488.0
2022-12-28 10:40:00,433.27,433.48,432.53,432.53,6191.0,418.5923,418.7952,417.8774,417.8774,6191.0
2022-12-28 10:50:00,432.5,432.58,431.93,432.07,10768.0,417.8484,417.9257,417.2977,417.4329,10768.0
2022-12-28 11:00:00,432.19,432.73,431.47,431.68,5915.0,417.5489,418.0706,416.8533,417.0562,5915.0
2022-12-28 11:10:00,431.56,432.7,431.49,432.61,6298.0,416.9402,418.0416,416.8726,417.9547,6298.0
2022-12-28 11:20:00,432.83,432.95,431.82,432.02,5321.0,418.1672,418.2831,417.1914,417.3846,5321.0
2022-12-28 11:30:00,431.85,432.07,431.17,431.38,5231.0,417.2204,417.4329,416.5634,416.7663,5231.0
2022-12-28 11:40:00,431.28,432.09,431.27,431.77,6876.0,416.6697,417.4523,416.66,417.1431,6876.0
2022-12-28 11:50:00,431.58,431.72,430.71,430.78,4295.0,416.9595,417.0948,416.119,416.1866,4295.0
2022-12-28 12:00:00,430.82,430.86,429.82,430.84,12304.0,416.2253,416.2639,415.2592,416.2446,12304.0
2022-12-28 12:10:00,431.04,431.14,429.91,430.19,3843.0,416.4378,416.5345,415.3461,415.6166,3843.0
2022-12-28 12:20:00,430.02,430.68,429.93,430.68,5304.0,415.4524,416.09,415.3654,416.09,5304.0
2022-12-28 12:30:00,431.04,431.79,430.83,431.46,4060.0,416.4378,417.1624,416.235,416.8436,4060.0
2022-12-28 12:40:00,431.44,432.37,431.25,432.37,4721.0,416.8243,417.7228,416.6407,417.7228,4721.0
2022-12-28 12:50:00,432.18,432.18,431.66,431.76,8780.0,417.5392,417.5392,417.0368,417.1334,8780.0
2022-12-28 13:00:00,431.89,432.7,431.81,432.36,6979.0,417.259,418.0416,417.1818,417.7131,6979.0
2022-12-28 13:10:00,432.36,432.48,431.86,432.0,9934.0,417.7131,417.8291,417.2301,417.3653,9934.0
2022-12-28 13:20:00,432.1,432.23,431.94,432.15,6085.0,417.4619,417.5875,417.3073,417.5102,6085.0
2022-12-28 13:30:00,432.21,432.32,431.57,431.64,12646.0,417.5682,417.6745,416.9499,417.0175,12646.0
2022-12-28 13:40:00,431.65,431.7,431.09,431.09,9040.0,417.0272,417.0755,416.4861,416.4861,9040.0
2022-12-28 13:50:00,431.34,431.9,431.09,431.61,12161.0,416.7277,417.2687,416.4861,416.9885,12161.0
2022-12-28 14:00:00,431.6,431.64,430.89,430.89,4328.0,416.9789,417.0175,416.2929,416.2929,4328.0
2022-12-28 14:10:00,430.97,431.05,430.5,430.85,7402.0,416.3702,416.4475,415.9161,416.2543,7402.0
2022-12-28 14:20:00,430.89,430.9,430.38,430.8,5547.0,416.2929,416.3026,415.8002,416.206,5547.0
2022-12-28 14:30:00,430.75,431.57,430.74,431.54,5574.0,416.1577,416.9499,416.148,416.9209,5574.0
2022-12-28 14:40:00,431.69,432.48,431.59,432.27,6473.0,417.0658,417.8291,416.9692,417.6262,6473.0
2022-12-28 14:50:00,432.38,432.41,431.79,431.85,9084.0,417.7324,417.7614,417.1624,417.2204,9084.0
2022-12-28 15:00:00,431.99,431.99,430.87,430.87,7799.0,417.3557,417.3557,416.2736,416.2736,7799.0
2022-12-28 15:10:00,430.87,430.94,430.06,430.79,16262.0,416.2736,416.3412,415.491,416.1963,16262.0
2022-12-28 15:20:00,430.79,430.91,430.22,430.61,10088.0,416.1963,416.3122,415.6456,416.0224,10088.0
2022-12-28 15:30:00,430.54,430.99,430.47,430.84,15432.0,415.9548,416.3895,415.8871,416.2446,15432.0
2022-12-28 15:40:00,430.84,430.84,429.94,430.42,17670.0,416.2446,416.2446,415.3751,415.8388,17670.0
2022-12-28 15:50:00,430.33,430.47,429.93,430.06,50155.0,415.7519,415.8871,415.3654,415.491,50155.0
2022-12-29 09:30:00,429.73,429.85,428.53,429.38,43617.0,416.3345,416.4508,415.1719,415.9954,43617.0
2022-12-29 09:40:00,429.28,430.53,428.8,429.11,15151.0,415.8985,417.1096,415.4335,415.7338,15151.0
2022-12-29 09:50:00,429.07,429.22,428.11,428.37,13416.0,415.6951,415.8404,414.765,415.0169,13416.0
2022-12-29 10:00:00,428.47,429.67,428.17,429.61,9190.0,415.1138,416.2764,414.8231,416.2183,9190.0
2022-12-29 10:10:00,429.72,431.05,429.72,430.53,5053.0,416.3248,417.6134,416.3248,417.1096,5053.0
2022-12-29 10:20:00,430.49,430.72,429.21,429.21,6739.0,417.0708,417.2937,415.8307,415.8307,6739.0
2022-12-29 10:30:00,429.23,429.7,428.59,428.99,10895.0,415.8501,416.3054,415.23,415.6176,10895.0
2022-12-29 10:40:00,428.99,428.99,426.78,427.03,15249.0,415.6176,415.6176,413.4765,413.7187,15249.0
2022-12-29 10:50:00,426.96,427.42,426.4,427.28,16384.0,413.6509,414.0965,413.1083,413.9609,16384.0
2022-12-29 11:00:00,427.66,427.73,426.62,427.12,13049.0,414.329,414.3969,413.3215,413.8059,13049.0
2022-12-29 11:10:00,427.19,427.49,427.06,427.13,6644.0,413.8737,414.1643,413.7477,413.8156,6644.0
2022-12-29 11:20:00,427.17,428.46,426.5,428.46,8808.0,413.8543,415.1041,413.2052,415.1041,8808.0
2022-12-29 11:30:00,428.65,429.16,428.51,428.67,10044.0,415.2882,415.7823,415.1525,415.3076,10044.0
2022-12-29 11:40:00,428.62,429.21,428.6,429.2,3490.0,415.2591,415.8307,415.2397,415.821,3490.0
2022-12-29 11:50:00,429.31,429.44,428.94,429.21,8505.0,415.9276,416.0536,415.5691,415.8307,8505.0
2022-12-29 12:00:00,429.31,430.0,428.93,430.0,7610.0,415.9276,416.5961,415.5595,416.5961,7610.0
2022-12-29 12:10:00,430.16,430.51,429.76,429.98,4918.0,416.7511,417.0902,416.3636,416.5767,4918.0
2022-12-29 12:20:00,429.93,430.55,429.83,430.55,4348.0,416.5283,417.129,416.4314,417.129,4348.0
2022-12-29 12:30:00,430.23,430.54,430.08,430.3,6175.0,416.8189,417.1193,416.6736,416.8867,6175.0
2022-12-29 12:40:00,430.39,431.08,430.39,430.83,3432.0,416.9739,417.6424,416.9739,417.4002,3432.0
2022-12-29 12:50:00,430.94,431.41,430.86,431.27,4627.0,417.5068,417.9621,417.4293,417.8265,4627.0
2022-12-29 13:00:00,431.27,431.54,430.85,430.92,7381.0,417.8265,418.0881,417.4196,417.4874,7381.0
2022-12-29 13:10:00,431.04,431.04,430.25,430.25,4721.0,417.6037,417.6037,416.8383,416.8383,4721.0
2022-12-29 13:20:00,430.21,430.83,430.09,430.66,6173.0,416.7996,417.4002,416.6833,417.2355,6173.0
2022-12-29 13:30:00,430.71,430.81,430.4,430.8,4671.0,417.284,417.3808,416.9836,417.3712,4671.0
2022-12-29 13:40:00,430.88,431.07,430.66,430.85,8232.0,417.4487,417.6327,417.2355,417.4196,8232.0
2022-12-29 13:50:00,430.85,431.04,430.57,430.77,6641.0,417.4196,417.6037,417.1483,417.3421,6641.0
2022-12-29 14:00:00,430.72,431.06,430.62,430.62,12686.0,417.2937,417.6231,417.1968,417.1968,12686.0
2022-12-29 14:10:00,430.83,430.89,430.17,430.73,8616.0,417.4002,417.4584,416.7608,417.3033,8616.0
2022-12-29 14:20:00,430.58,430.88,430.45,430.71,4185.0,417.158,417.4487,417.0321,417.284,4185.0
2022-12-29 14:30:00,430.56,431.37,430.41,431.37,3004.0,417.1386,417.9234,416.9933,417.9234,3004.0
2022-12-29 14:40:00,431.33,431.76,431.19,431.19,5151.0,417.8846,418.3012,417.749,417.749,5151.0
2022-12-29 14:50:00,430.91,430.94,430.31,430.31,8644.0,417.4777,417.5068,416.8964,416.8964,8644.0
2022-12-29 15:00:00,430.3,430.32,429.85,429.85,4931.0,416.8867,416.9061,416.4508,416.4508,4931.0
2022-12-29 15:10:00,429.85,429.85,429.06,429.29,9448.0,416.4508,416.4508,415.6854,415.9082,9448.0
2022-12-29 15:20:00,429.18,429.26,428.82,429.03,5435.0,415.8017,415.8792,415.4529,415.6563,5435.0
2022-12-29 15:30:00,429.06,429.5,428.94,429.04,11603.0,415.6854,416.1117,415.5691,415.666,11603.0
2022-12-29 15:40:00,429.06,429.09,428.53,429.03,13515.0,415.6854,415.7145,415.1719,415.6563,13515.0
2022-12-29 15:50:00,429.0,429.62,428.4,428.73,51250.0,415.6273,416.2279,415.046,415.3657,51250.0
2022-12-30 09:30:00,426.88,428.36,426.04,426.97,17247.0,413.5734,415.0072,412.7595,413.6605,17247.0
2022-12-30 09:40:00,426.97,427.13,425.27,425.35,4851.0,413.6605,413.8156,412.0135,412.091,4851.0
2022-12-30 09:50:00,425.25,426.29,425.01,426.08,4846.0,411.9942,413.0017,411.7616,412.7983,4846.0
2022-12-30 10:00:00,426.02,426.58,425.81,426.25,4275.0,412.7402,413.2827,412.5367,412.963,4275.0
2022-12-30 10:10:00,426.11,427.21,425.75,427.2,10114.0,412.8274,413.8931,412.4786,413.8834,10114.0
2022-12-30 10:20:00,427.4,427.64,426.92,426.92,6455.0,414.0771,414.3097,413.6121,413.6121,6455.0
2022-12-30 10:30:00,426.92,427.18,426.74,426.91,2196.0,413.6121,413.864,413.4377,413.6024,2196.0
2022-12-30 10:40:00,426.81,427.47,426.61,427.43,2816.0,413.5055,414.145,413.3118,414.1062,2816.0
2022-12-30 10:50:00,427.41,427.42,426.33,426.5,3734.0,414.0868,414.0965,413.0405,413.2052,3734.0
2022-12-30 11:00:00,426.26,427.16,426.26,426.93,4537.0,412.9727,413.8446,412.9727,413.6218,4537.0
2022-12-30 11:10:00,426.99,427.1,426.23,426.68,8284.0,413.6799,413.7865,412.9436,413.3796,8284.0
2022-12-30 11:20:00,426.58,426.59,425.6,425.78,5334.0,413.2827,413.2924,412.3333,412.5076,5334.0
2022-12-30 11:30:00,425.97,426.38,425.86,426.18,8033.0,412.6917,413.0889,412.5851,412.8952,8033.0
2022-12-30 11:40:00,426.0,426.09,425.77,425.93,4764.0,412.7208,412.808,412.498,412.653,4764.0
2022-12-30 11:50:00,425.88,427.08,425.88,426.9,7713.0,412.6045,413.7671,412.6045,413.5927,7713.0
2022-12-30 12:00:00,427.04,427.7,426.96,427.7,6727.0,413.7284,414.3678,413.6509,414.3678,6727.0
2022-12-30 12:10:00,427.74,427.87,426.98,427.04,5196.0,414.4065,414.5325,413.6702,413.7284,5196.0
2022-12-30 12:20:00,427.15,427.8,427.15,427.67,4110.0,413.8349,414.4647,413.8349,414.3387,4110.0
2022-12-30 12:30:00,427.67,427.67,426.98,426.98,6018.0,414.3387,414.3387,413.6702,413.6702,6018.0
2022-12-30 12:40:00,426.97,427.3,426.84,427.07,4763.0,413.6605,413.9803,413.5346,413.7574,4763.0
2022-12-30 12:50:00,427.18,427.39,426.88,427.2,4414.0,413.864,414.0675,413.5734,413.8834,4414.0
2022-12-30 13:00:00,427.25,427.25,426.8,427.04,3072.0,413.9318,413.9318,413.4958,413.7284,3072.0
2022-12-30 13:10:00,426.94,427.03,426.04,426.19,8073.0,413.6315,413.7187,412.7595,412.9049,8073.0
2022-12-30 13:20:00,426.18,426.18,424.82,425.72,5847.0,412.8952,412.8952,411.5776,412.4495,5847.0
2022-12-30 13:30:00,425.71,426.62,425.71,426.33,4068.0,412.4398,413.3215,412.4398,413.0405,4068.0
2022-12-30 13:40:00,426.16,426.33,425.5,425.68,4624.0,412.8758,413.0405,412.2364,412.4108,4624.0
2022-12-30 13:50:00,425.73,426.03,425.59,425.82,2808.0,412.4592,412.7498,412.3236,412.5464,2808.0
2022-12-30 14:00:00,425.72,425.84,425.34,425.55,3533.0,412.4495,412.5658,412.0814,412.2848,3533.0
2022-12-30 14:10:00,425.37,425.67,425.33,425.67,4469.0,412.1104,412.4011,412.0717,412.4011,4469.0
2022-12-30 14:20:00,425.74,426.3,425.55,426.16,5132.0,412.4689,413.0114,412.2848,412.8758,5132.0
2022-12-30 14:30:00,426.25,426.37,425.94,426.05,4949.0,412.963,413.0793,412.6627,412.7692,4949.0
2022-12-30 14:40:00,426.03,426.26,425.68,425.7,3740.0,412.7498,412.9727,412.4108,412.4301,3740.0
2022-12-30 14:50:00,425.7,426.54,425.7,425.93,9342.0,412.4301,413.244,412.4301,412.653,9342.0
2022-12-30 15:00:00,425.93,426.58,425.92,426.58,4231.0,412.653,413.2827,412.6433,413.2827,4231.0
2022-12-30 15:10:00,426.7,427.79,426.7,427.48,6047.0,413.399,414.455,413.399,414.1546,6047.0
2022-12-30 15:20:00,427.59,427.84,427.26,427.5,5736.0,414.2612,414.5034,413.9415,414.174,5736.0
2022-12-30 15:30:00,427.46,428.29,427.26,428.14,8236.0,414.1353,414.9394,413.9415,414.7941,8236.0
2022-12-30 15:40:00,428.13,429.23,428.09,429.12,14629.0,414.7844,415.8501,414.7456,415.7435,14629.0
2022-12-30 15:50:00,429.27,429.74,428.52,428.76,28526.0,415.8889,416.3442,415.1622,415.3947,28526.0
2023-01-03 09:30:00,428.0,428.16,425.27,426.54,41187.0,414.6584,414.8135,412.0135,413.244,41187.0
2023-01-03 09:40:00,426.54,427.88,425.13,426.34,18383.0,413.244,414.5422,411.8779,413.0502,18383.0
2023-01-03 09:50:00,426.39,426.79,424.73,424.73,12256.0,413.0986,413.4862,411.4904,411.4904,12256.0
2023-01-03 10:00:00,424.73,426.54,424.72,425.57,12077.0,411.4904,413.244,411.4807,412.3042,12077.0
2023-01-03 10:10:00,425.05,425.36,422.49,422.49,9064.0,411.8004,412.1007,409.3202,409.3202,9064.0
2023-01-03 10:20:00,422.35,423.37,422.03,423.3,15227.0,409.1846,410.1728,408.8745,410.1049,15227.0
2023-01-03 10:30:00,423.26,425.0,423.1,424.52,12641.0,410.0662,411.752,409.9112,411.2869,12641.0
2023-01-03 10:40:00,424.68,425.42,424.53,424.89,6007.0,411.4419,412.1589,411.2966,411.6454,6007.0
2023-01-03 10:50:00,424.82,425.31,424.34,425.12,6702.0,411.5776,412.0523,411.1125,411.8682,6702.0
2023-01-03 11:00:00,425.21,425.79,424.19,424.19,5545.0,411.9554,412.5173,410.9672,410.9672,5545.0
2023-01-03 11:10:00,423.9,424.33,423.16,423.51,5205.0,410.6862,411.1028,409.9693,410.3084,5205.0
2023-01-03 11:20:00,423.36,424.09,423.07,423.58,6128.0,410.1631,410.8703,409.8821,410.3762,6128.0
2023-01-03 11:30:00,423.81,423.85,422.69,423.01,7688.0,410.5991,410.6378,409.514,409.824,7688.0
2023-01-03 11:40:00,422.79,422.97,422.06,422.06,13363.0,409.6108,409.7852,408.9036,408.9036,13363.0
2023-01-03 11:50:00,422.15,422.81,422.06,422.27,22928.0,408.9908,409.6302,408.9036,409.1071,22928.0
2023-01-03 12:00:00,422.46,422.69,421.89,422.18,15539.0,409.2911,409.514,408.7389,409.0199,15539.0
2023-01-03 12:10:00,422.23,422.53,421.68,422.14,11700.0,409.0683,409.359,408.5354,408.9811,11700.0
2023-01-03 12:20:00,422.06,422.26,421.1,421.33,11832.0,408.9036,409.0974,407.9735,408.1964,11832.0
2023-01-03 12:30:00,421.21,423.01,421.1,422.58,13723.0,408.0801,409.824,407.9735,409.4074,13723.0
2023-01-03 12:40:00,422.56,422.57,420.2,420.45,13237.0,409.388,409.3977,407.1016,407.3438,13237.0
2023-01-03 12:50:00,420.58,421.33,420.37,420.8,18920.0,407.4697,408.1964,407.2663,407.6829,18920.0
2023-01-03 13:00:00,420.82,421.04,420.2,420.99,11196.0,407.7023,407.9154,407.1016,407.867,11196.0
2023-01-03 13:10:00,420.99,422.0,420.92,422.0,9830.0,407.867,408.8455,407.7991,408.8455,9830.0
2023-01-03 13:20:00,422.28,423.51,422.12,422.96,6986.0,409.1167,410.3084,408.9617,409.7755,6986.0
2023-01-03 13:30:00,422.97,423.39,422.07,422.48,27246.0,409.7852,410.1921,408.9133,409.3105,27246.0
2023-01-03 13:40:00,422.71,423.14,422.22,422.93,7589.0,409.5333,409.9499,409.0586,409.7465,7589.0
2023-01-03 13:50:00,422.89,423.58,422.86,423.46,2760.0,409.7077,410.3762,409.6787,410.26,2760.0
2023-01-03 14:00:00,423.46,423.46,422.19,422.19,6797.0,410.26,410.26,409.0295,409.0295,6797.0
2023-01-03 14:10:00,422.24,422.24,421.38,421.67,6626.0,409.078,409.078,408.2448,408.5258,6626.0
2023-01-03 14:20:00,421.8,421.8,420.43,421.13,11771.0,408.6517,408.6517,407.3244,408.0026,11771.0
2023-01-03 14:30:00,420.99,421.09,420.32,420.34,4365.0,407.867,407.9638,407.2178,407.2372,4365.0
2023-01-03 14:40:00,420.54,422.54,420.53,422.14,12019.0,407.431,409.3686,407.4213,408.9811,12019.0
2023-01-03 14:50:00,422.22,422.67,421.75,422.48,5492.0,409.0586,409.4946,408.6033,409.3105,5492.0
2023-01-03 15:00:00,422.66,422.92,422.14,422.34,5725.0,409.4849,409.7368,408.9811,409.1749,5725.0
2023-01-03 15:10:00,422.4,423.73,422.4,423.24,11413.0,409.233,410.5215,409.233,410.0468,11413.0
2023-01-03 15:20:00,423.2,423.2,422.25,423.04,11008.0,410.0081,410.0081,409.0877,409.8531,11008.0
2023-01-03 15:30:00,423.43,423.75,423.06,423.28,13454.0,410.2309,410.5409,409.8724,410.0856,13454.0
2023-01-03 15:40:00,423.28,423.75,423.22,423.61,23360.0,410.0856,410.5409,410.0274,410.4053,23360.0
2023-01-03 15:50:00,423.69,424.61,423.38,424.08,67484.0,410.4828,411.3741,410.1825,410.8606,67484.0
2023-01-04 09:30:00,423.93,425.92,423.23,425.92,28797.0,410.7153,412.6433,410.0371,412.6433,28797.0
2023-01-04 09:40:00,425.99,426.36,423.2,423.82,17057.0,412.7111,413.0696,410.0081,410.6087,17057.0
2023-01-04 09:50:00,423.69,425.42,422.3,425.42,7912.0,410.4828,412.1589,409.1361,412.1589,7912.0
2023-01-04 10:00:00,425.05,426.36,422.04,422.06,14623.0,411.8004,413.0696,408.8842,408.9036,14623.0
2023-01-04 10:10:00,422.02,422.84,420.76,422.06,14141.0,408.8648,409.6593,407.6441,408.9036,14141.0
2023-01-04 10:20:00,421.99,423.46,421.72,423.18,6641.0,408.8358,410.26,408.5742,409.9887,6641.0
2023-01-04 10:30:00,423.0,423.03,421.17,421.28,11160.0,409.8143,409.8434,408.0413,408.1479,11160.0
2023-01-04 10:40:00,421.17,422.52,420.21,422.21,10862.0,408.0413,409.3493,407.1113,409.0489,10862.0
2023-01-04 10:50:00,422.03,423.8,422.03,423.29,20586.0,408.8745,410.5894,408.8745,410.0953,20586.0
2023-01-04 11:00:00,423.3,423.61,422.57,423.1,11311.0,410.1049,410.4053,409.3977,409.9112,11311.0
2023-01-04 11:10:00,423.35,423.68,422.9,423.36,18791.0,410.1534,410.4731,409.7174,410.1631,18791.0
2023-01-04 11:20:00,423.35,423.78,423.06,423.49,22756.0,410.1534,410.57,409.8724,410.289,22756.0
2023-01-04 11:30:00,423.6,425.12,423.59,424.92,10894.0,410.3956,411.8682,410.3859,411.6744,10894.0
2023-01-04 11:40:00,425.04,425.04,423.99,424.63,19552.0,411.7907,411.7907,410.7734,411.3935,19552.0
2023-01-04 11:50:00,424.49,425.31,424.39,425.28,11889.0,411.2579,412.0523,411.161,412.0232,11889.0
2023-01-04 12:00:00,425.39,425.44,424.43,424.78,6604.0,412.1298,412.1782,411.1997,411.5388,6604.0
2023-01-04 12:10:00,424.64,425.11,424.24,424.28,7324.0,411.4032,411.8585,411.0156,411.0544,7324.0
2023-01-04 12:20:00,424.08,424.59,423.93,424.25,3211.0,410.8606,411.3547,410.7153,411.0253,3211.0
2023-01-04 12:30:00,424.43,425.17,424.15,424.64,3714.0,411.1997,411.9167,410.9285,411.4032,3714.0
2023-01-04 12:40:00,424.73,425.05,424.7,425.0,5622.0,411.4904,411.8004,411.4613,411.752,5622.0
2023-01-04 12:50:00,425.03,425.06,423.79,423.89,8821.0,411.781,411.8101,410.5797,410.6766,8821.0
2023-01-04 13:00:00,423.79,424.01,423.24,423.93,8327.0,410.5797,410.7928,410.0468,410.7153,8327.0
2023-01-04 13:10:00,424.2,425.32,424.07,425.14,4630.0,410.9769,412.062,410.8509,411.8876,4630.0
2023-01-04 13:20:00,425.06,425.31,424.97,425.16,2543.0,411.8101,412.0523,411.7229,411.907,2543.0
2023-01-04 13:30:00,425.23,426.0,425.19,425.85,7069.0,411.9748,412.7208,411.936,412.5755,7069.0
2023-01-04 13:40:00,425.88,425.89,425.23,425.77,6451.0,412.6045,412.6142,411.9748,412.498,6451.0
2023-01-04 13:50:00,426.09,426.09,424.92,425.27,9428.0,412.808,412.808,411.6744,412.0135,9428.0
2023-01-04 14:00:00,425.21,425.79,423.87,424.49,7993.0,411.9554,412.5173,410.6572,411.2579,7993.0
2023-01-04 14:10:00,424.25,425.65,424.25,425.64,7237.0,411.0253,412.3817,411.0253,412.372,7237.0
2023-01-04 14:20:00,425.5,425.63,423.01,423.29,8046.0,412.2364,412.3623,409.824,410.0953,8046.0
2023-01-04 14:30:00,423.06,423.66,422.99,423.58,7359.0,409.8724,410.4537,409.8046,410.3762,7359.0
2023-01-04 14:40:00,423.39,423.82,423.0,423.17,8932.0,410.1921,410.6087,409.8143,409.979,8932.0
2023-01-04 14:50:00,423.02,423.79,422.57,423.72,6108.0,409.8337,410.5797,409.3977,410.5119,6108.0
2023-01-04 15:00:00,423.76,424.55,423.57,423.69,8129.0,410.5506,411.316,410.3665,410.4828,8129.0
2023-01-04 15:10:00,423.75,424.28,423.7,424.16,13341.0,410.5409,411.0544,410.4925,410.9381,13341.0
2023-01-04 15:20:00,423.77,423.86,423.0,423.0,8632.0,410.5603,410.6475,409.8143,409.8143,8632.0
2023-01-04 15:30:00,422.95,423.55,422.25,422.87,15128.0,409.7659,410.3472,409.0877,409.6884,15128.0
2023-01-04 15:40:00,422.72,422.72,421.57,422.46,16831.0,409.543,409.543,408.4289,409.2911,16831.0
2023-01-04 15:50:00,422.54,423.59,422.54,423.44,51334.0,409.3686,410.3859,409.3686,410.2406,51334.0
2023-01-05 09:30:00,422.57,423.49,418.26,418.26,38758.0,409.3977,410.289,405.2221,405.2221,38758.0
2023-01-05 09:40:00,418.37,419.54,417.19,418.59,30620.0,405.3286,406.4622,404.1854,405.5418,30620.0
2023-01-05 09:50:00,418.8,420.88,418.8,420.49,16902.0,405.7452,407.7604,405.7452,407.3825,16902.0
2023-01-05 10:00:00,420.17,420.76,418.6,420.66,26872.0,407.0725,407.6441,405.5515,407.5472,26872.0
2023-01-05 10:10:00,419.98,421.99,419.98,420.5,7887.0,406.8884,408.8358,406.8884,407.3922,7887.0
2023-01-05 10:20:00,420.71,420.71,418.57,418.74,20111.0,407.5957,407.5957,405.5224,405.6871,20111.0
2023-01-05 10:30:00,418.74,418.87,417.46,418.31,20866.0,405.6871,405.813,404.447,405.2705,20866.0
2023-01-05 10:40:00,418.31,418.32,416.84,417.3,15129.0,405.2705,405.2802,403.8463,404.292,15129.0
2023-01-05 10:50:00,417.3,417.92,417.0,417.54,23805.0,404.292,404.8927,404.0013,404.5245,23805.0
2023-01-05 11:00:00,417.14,417.91,416.99,417.6,10800.0,404.137,404.883,403.9916,404.5826,10800.0
2023-01-05 11:10:00,417.65,418.25,417.13,417.13,9863.0,404.6311,405.2124,404.1273,404.1273,9863.0
2023-01-05 11:20:00,417.0,417.0,415.98,416.65,13913.0,404.0013,404.0013,403.0131,403.6622,13913.0
2023-01-05 11:30:00,416.62,416.94,414.9,414.96,19119.0,403.6332,403.9432,401.9668,402.0249,19119.0
2023-01-05 11:40:00,414.96,415.42,414.72,415.18,15651.0,402.0249,402.4706,401.7924,402.2381,15651.0
2023-01-05 11:50:00,415.22,415.22,414.23,414.25,15583.0,402.2768,402.2768,401.3177,401.3371,15583.0
2023-01-05 12:00:00,414.38,415.47,414.21,415.12,13930.0,401.463,402.519,401.2983,402.1799,13930.0
2023-01-05 12:10:00,415.22,415.3,414.3,414.6,15097.0,402.2768,402.3543,401.3855,401.6761,15097.0
2023-01-05 12:20:00,414.67,415.42,414.67,415.33,12076.0,401.744,402.4706,401.744,402.3834,12076.0
2023-01-05 12:30:00,415.17,416.15,414.78,414.78,13720.0,402.2284,403.1778,401.8505,401.8505,13720.0
2023-01-05 12:40:00,414.85,415.16,414.58,414.65,8671.0,401.9184,402.2187,401.6568,401.7246,8671.0
2023-01-05 12:50:00,414.81,414.91,413.83,413.83,16475.0,401.8796,401.9765,400.9301,400.9301,16475.0
2023-01-05 13:00:00,413.83,414.34,413.61,413.96,20594.0,400.9301,401.4242,400.717,401.0561,20594.0
2023-01-05 13:10:00,413.97,413.97,412.61,412.82,12437.0,401.0658,401.0658,399.7482,399.9516,12437.0
2023-01-05 13:20:00,412.93,415.45,412.93,415.25,14499.0,400.0582,402.4996,400.0582,402.3059,14499.0
2023-01-05 13:30:00,415.0,415.6,414.58,414.58,5548.0,402.0637,402.645,401.6568,401.6568,5548.0
2023-01-05 13:40:00,414.7,415.0,413.88,414.06,12100.0,401.773,402.0637,400.9786,401.153,12100.0
2023-01-05 13:50:00,413.97,414.97,413.87,414.73,13543.0,401.0658,402.0346,400.9689,401.8021,13543.0
2023-01-05 14:00:00,414.94,415.55,414.87,415.39,5650.0,402.0055,402.5965,401.9377,402.4415,5650.0
2023-01-05 14:10:00,415.43,415.48,414.25,414.74,10822.0,402.4803,402.5287,401.3371,401.8118,10822.0
2023-01-05 14:20:00,414.87,415.04,413.96,414.49,12331.0,401.9377,402.1024,401.0561,401.5696,12331.0
2023-01-05 14:30:00,414.47,415.22,414.2,415.15,11437.0,401.5502,402.2768,401.2886,402.209,11437.0
2023-01-05 14:40:00,415.06,415.68,415.06,415.3,10631.0,402.1218,402.7225,402.1218,402.3543,10631.0
2023-01-05 14:50:00,415.29,415.96,415.19,415.25,19750.0,402.3446,402.9937,402.2478,402.3059,19750.0
2023-01-05 15:00:00,415.11,415.38,414.7,415.05,16090.0,402.1702,402.4318,401.773,402.1121,16090.0
2023-01-05 15:10:00,414.95,414.95,414.27,414.49,13620.0,402.0152,402.0152,401.3564,401.5696,13620.0
2023-01-05 15:20:00,414.42,414.7,414.0,414.49,15381.0,401.5018,401.773,401.0948,401.5696,15381.0
2023-01-05 15:30:00,414.52,415.21,414.23,414.64,27839.0,401.5986,402.2671,401.3177,401.7149,27839.0
2023-01-05 15:40:00,414.67,414.7,412.94,412.94,34425.0,401.744,401.773,400.0679,400.0679,34425.0
2023-01-05 15:50:00,413.06,414.75,412.96,414.73,117560.0,400.1841,401.8215,400.0873,401.8021,117560.0
2023-01-06 09:30:00,416.03,420.48,416.01,419.0,50618.0,403.0616,407.3729,403.0422,405.939,50618.0
2023-01-06 09:40:00,419.03,420.0,418.08,419.05,21135.0,405.9681,406.9078,405.0477,405.9874,21135.0
2023-01-06 09:50:00,419.05,420.61,419.05,420.36,10843.0,405.9874,407.4988,405.9874,407.2566,10843.0
2023-01-06 10:00:00,420.85,423.09,420.85,422.61,16018.0,407.7313,409.9015,407.7313,409.4365,16018.0
2023-01-06 10:10:00,422.55,423.59,421.47,423.33,10256.0,409.3783,410.3859,408.332,410.134,10256.0
2023-01-06 10:20:00,423.49,423.92,422.27,422.41,11527.0,410.289,410.7056,409.1071,409.2427,11527.0
2023-01-06 10:30:00,422.62,423.79,422.51,423.57,10428.0,409.4461,410.5797,409.3396,410.3665,10428.0
2023-01-06 10:40:00,423.63,424.43,422.83,424.43,12391.0,410.4247,411.1997,409.6496,411.1997,12391.0
2023-01-06 10:50:00,424.43,424.82,424.24,424.34,11406.0,411.1997,411.5776,411.0156,411.1125,11406.0
2023-01-06 11:00:00,424.61,425.4,424.35,425.29,15240.0,411.3741,412.1395,411.1222,412.0329,15240.0
2023-01-06 11:10:00,425.34,425.48,424.56,424.85,9918.0,412.0814,412.217,411.3257,411.6066,9918.0
2023-01-06 11:20:00,424.61,424.96,423.33,423.42,14043.0,411.3741,411.7132,410.134,410.2212,14043.0
2023-01-06 11:30:00,423.6,424.19,423.48,424.17,6496.0,410.3956,410.9672,410.2793,410.9478,6496.0
2023-01-06 11:40:00,424.04,424.69,424.04,424.69,2804.0,410.8219,411.4516,410.8219,411.4516,2804.0
2023-01-06 11:50:00,424.8,425.27,424.68,425.11,11177.0,411.5582,412.0135,411.4419,411.8585,11177.0
2023-01-06 12:00:00,425.15,425.48,424.89,425.24,14007.0,411.8973,412.217,411.6454,411.9845,14007.0
2023-01-06 12:10:00,425.35,425.74,425.09,425.48,13620.0,412.091,412.4689,411.8392,412.217,13620.0
2023-01-06 12:20:00,425.45,425.6,423.96,424.09,7384.0,412.1879,412.3333,410.7444,410.8703,7384.0
2023-01-06 12:30:00,424.05,424.9,424.04,424.59,2483.0,410.8316,411.6551,410.8219,411.3547,2483.0
2023-01-06 12:40:00,424.59,424.86,424.37,424.86,2717.0,411.3547,411.6163,411.1416,411.6163,2717.0
2023-01-06 12:50:00,424.61,424.68,424.07,424.07,4375.0,411.3741,411.4419,410.8509,410.8509,4375.0
2023-01-06 13:00:00,424.0,424.6,423.88,424.49,1583.0,410.7831,411.3644,410.6669,411.2579,1583.0
2023-01-06 13:10:00,424.51,424.96,424.35,424.53,2887.0,411.2772,411.7132,411.1222,411.2966,2887.0
2023-01-06 13:20:00,424.6,425.37,424.53,425.12,3629.0,411.3644,412.1104,411.2966,411.8682,3629.0
2023-01-06 13:30:00,425.26,425.43,425.02,425.37,4797.0,412.0039,412.1686,411.7713,412.1104,4797.0
2023-01-06 13:40:00,425.37,425.52,424.85,424.85,6422.0,412.1104,412.2557,411.6066,411.6066,6422.0
2023-01-06 13:50:00,425.06,425.37,424.63,425.36,5064.0,411.8101,412.1104,411.3935,412.1007,5064.0
2023-01-06 14:00:00,425.59,425.98,425.37,425.88,3405.0,412.3236,412.7014,412.1104,412.6045,3405.0
2023-01-06 14:10:00,425.9,426.58,425.64,426.58,7965.0,412.6239,413.2827,412.372,413.2827,7965.0
2023-01-06 14:20:00,426.81,426.98,426.43,426.44,6262.0,413.5055,413.6702,413.1374,413.1471,6262.0
2023-01-06 14:30:00,426.43,426.79,426.04,426.62,7856.0,413.1374,413.4862,412.7595,413.3215,7856.0
2023-01-06 14:40:00,426.61,427.27,426.44,426.52,8131.0,413.3118,413.9512,413.1471,413.2246,8131.0
2023-01-06 14:50:00,426.52,426.8,426.27,426.74,6400.0,413.2246,413.4958,412.9824,413.4377,6400.0
2023-01-06 15:00:00,426.76,427.63,426.66,427.63,11930.0,413.4571,414.3,413.3602,414.3,11930.0
2023-01-06 15:10:00,427.7,427.97,427.26,427.42,9974.0,414.3678,414.6294,413.9415,414.0965,9974.0
2023-01-06 15:20:00,427.31,427.31,426.6,426.79,8134.0,413.9899,413.9899,413.3021,413.4862,8134.0
2023-01-06 15:30:00,426.84,427.54,426.83,427.54,10352.0,413.5346,414.2128,413.5249,414.2128,10352.0
2023-01-06 15:40:00,427.7,428.54,427.7,427.79,25786.0,414.3678,415.1816,414.3678,414.455,25786.0
2023-01-06 15:50:00,427.61,427.64,426.33,426.48,48769.0,414.2806,414.3097,413.0405,413.1858,48769.0
2023-01-09 09:30:00,427.91,429.02,426.47,428.85,39912.0,414.5712,415.6466,413.1761,415.4819,39912.0
2023-01-09 09:40:00,428.39,431.88,428.39,431.5,23922.0,415.0363,418.4175,415.0363,418.0493,23922.0
2023-01-09 09:50:00,431.32,431.98,430.12,431.68,12829.0,417.8749,418.5144,416.7124,418.2237,12829.0
2023-01-09 10:00:00,431.69,432.62,431.38,432.0,14183.0,418.2334,419.1344,417.9331,418.5338,14183.0
2023-01-09 10:10:00,432.02,432.03,429.83,430.15,14444.0,418.5531,418.5628,416.4314,416.7414,14444.0
2023-01-09 10:20:00,430.3,430.41,428.61,428.93,9297.0,416.8867,416.9933,415.2494,415.5595,9297.0
2023-01-09 10:30:00,428.65,430.66,428.32,430.53,17748.0,415.2882,417.2355,414.9685,417.1096,17748.0
2023-01-09 10:40:00,430.74,432.03,430.34,431.89,8964.0,417.313,418.5628,416.9255,418.4272,8964.0
2023-01-09 10:50:00,431.99,432.21,431.36,431.5,12167.0,418.5241,418.7372,417.9137,418.0493,12167.0
2023-01-09 11:00:00,431.63,432.7,431.63,432.21,11366.0,418.1753,419.2119,418.1753,418.7372,11366.0
2023-01-09 11:10:00,432.19,433.85,432.19,433.85,8754.0,418.7178,420.3261,418.7178,420.3261,8754.0
2023-01-09 11:20:00,433.92,434.28,433.53,433.98,16865.0,420.3939,420.7427,420.0161,420.452,16865.0
2023-01-09 11:30:00,433.89,433.89,432.94,433.4,10883.0,420.3648,420.3648,419.4445,419.8901,10883.0
2023-01-09 11:40:00,433.52,433.79,432.85,433.78,7911.0,420.0064,420.268,419.3573,420.2583,7911.0
2023-01-09 11:50:00,433.81,434.2,433.61,434.09,5607.0,420.2873,420.6652,420.0936,420.5586,5607.0
2023-01-09 12:00:00,433.99,433.99,432.76,432.76,8552.0,420.4617,420.4617,419.2701,419.2701,8552.0
2023-01-09 12:10:00,433.02,433.21,432.41,432.44,10480.0,419.522,419.706,418.931,418.96,10480.0
2023-01-09 12:20:00,432.42,432.58,432.0,432.49,7902.0,418.9407,419.0957,418.5338,419.0085,7902.0
2023-01-09 12:30:00,432.56,432.81,431.97,432.1,4746.0,419.0763,419.3185,418.5047,418.6306,4746.0
2023-01-09 12:40:00,432.18,432.39,432.03,432.16,4404.0,418.7081,418.9116,418.5628,418.6888,4404.0
2023-01-09 12:50:00,432.27,432.49,431.94,432.3,7040.0,418.7953,419.0085,418.4756,418.8244,7040.0
2023-01-09 13:00:00,432.23,432.23,431.35,431.57,5046.0,418.7566,418.7566,417.904,418.1172,5046.0
2023-01-09 13:10:00,431.57,432.01,431.48,431.84,4061.0,418.1172,418.5434,418.03,418.3787,4061.0
2023-01-09 13:20:00,432.04,432.45,432.0,432.28,5219.0,418.5725,418.9697,418.5338,418.805,5219.0
2023-01-09 13:30:00,432.16,432.25,431.23,431.99,4921.0,418.6888,418.776,417.7878,418.5241,4921.0
2023-01-09 13:40:00,431.83,431.83,430.92,431.23,5541.0,418.3691,418.3691,417.4874,417.7878,5541.0
2023-01-09 13:50:00,431.08,431.7,431.07,431.57,5275.0,417.6424,418.2431,417.6327,418.1172,5275.0
2023-01-09 14:00:00,431.33,431.97,430.18,430.9,5609.0,417.8846,418.5047,416.7705,417.468,5609.0
2023-01-09 14:10:00,430.65,430.93,430.36,430.65,5863.0,417.2258,417.4971,416.9449,417.2258,5863.0
2023-01-09 14:20:00,430.69,430.89,430.3,430.56,12708.0,417.2646,417.4584,416.8867,417.1386,12708.0
2023-01-09 14:30:00,430.37,430.38,429.63,429.82,7951.0,416.9546,416.9643,416.2376,416.4217,7951.0
2023-01-09 14:40:00,429.71,430.04,429.34,429.43,11848.0,416.3151,416.6348,415.9567,416.0439,11848.0
2023-01-09 14:50:00,429.34,429.34,427.76,427.96,6620.0,415.9567,415.9567,414.4259,414.6197,6620.0
2023-01-09 15:00:00,427.68,428.1,427.41,427.83,10829.0,414.3484,414.7553,414.0868,414.4937,10829.0
2023-01-09 15:10:00,428.09,428.28,427.19,427.63,8963.0,414.7456,414.9297,413.8737,414.3,8963.0
2023-01-09 15:20:00,427.62,427.96,427.47,427.74,14339.0,414.2903,414.6197,414.145,414.4065,14339.0
2023-01-09 15:30:00,427.71,428.5,427.49,428.1,10629.0,414.3775,415.1429,414.1643,414.7553,10629.0
2023-01-09 15:40:00,428.12,428.91,427.84,428.19,20325.0,414.7747,415.5401,414.5034,414.8425,20325.0
2023-01-09 15:50:00,428.27,429.76,428.18,428.28,87199.0,414.92,416.3636,414.8328,414.9297,87199.0
2023-01-10 09:30:00,426.89,432.63,426.89,431.28,28339.0,413.583,419.1441,413.583,417.8362,28339.0
2023-01-10 09:40:00,431.29,431.99,430.38,431.71,12616.0,417.8459,418.5241,416.9643,418.2528,12616.0
2023-01-10 09:50:00,431.74,433.37,430.47,432.88,16634.0,418.2819,419.861,417.0514,419.3863,16634.0
2023-01-10 10:00:00,433.15,433.94,432.55,433.03,17813.0,419.6479,420.4133,419.0666,419.5316,17813.0
2023-01-10 10:10:00,433.32,434.78,432.95,434.1,24252.0,419.8126,421.2271,419.4541,420.5683,24252.0
2023-01-10 10:20:00,433.99,434.87,433.64,433.66,23016.0,420.4617,421.3143,420.1226,420.142,23016.0
2023-01-10 10:30:00,433.49,433.51,432.74,433.04,12862.0,419.9773,419.9967,419.2507,419.5413,12862.0
2023-01-10 10:40:00,433.06,433.34,432.42,432.67,7755.0,419.5607,419.832,418.9407,419.1829,7755.0
2023-01-10 10:50:00,432.86,434.0,432.65,433.79,12092.0,419.3669,420.4714,419.1635,420.268,12092.0
2023-01-10 11:00:00,434.0,434.22,433.58,433.63,7775.0,420.4714,420.6846,420.0645,420.1129,7775.0
2023-01-10 11:10:00,433.63,434.18,433.39,433.42,9027.0,420.1129,420.6458,419.8804,419.9095,9027.0
2023-01-10 11:20:00,433.51,433.86,432.47,432.63,5232.0,419.9967,420.3358,418.9891,419.1441,5232.0
2023-01-10 11:30:00,432.64,433.36,432.63,433.03,5964.0,419.1538,419.8514,419.1441,419.5316,5964.0
2023-01-10 11:40:00,432.92,433.68,432.5,433.68,6067.0,419.4251,420.1614,419.0182,420.1614,6067.0
2023-01-10 11:50:00,433.54,434.9,433.54,434.62,16327.0,420.0257,421.3434,420.0257,421.0721,16327.0
2023-01-10 12:00:00,434.56,435.54,434.0,435.5,13075.0,421.014,421.9634,420.4714,421.9247,13075.0
2023-01-10 12:10:00,435.45,435.85,434.63,434.64,9485.0,421.8762,422.2637,421.0818,421.0915,9485.0
2023-01-10 12:20:00,434.78,435.38,434.39,435.1,5147.0,421.2271,421.8084,420.8493,421.5371,5147.0
2023-01-10 12:30:00,435.32,436.25,435.08,436.06,12195.0,421.7503,422.6513,421.5177,422.4672,12195.0
2023-01-10 12:40:00,436.07,436.22,435.7,435.96,9023.0,422.4769,422.6222,422.1184,422.3703,9023.0
2023-01-10 12:50:00,435.82,436.62,435.82,436.4,8394.0,422.2347,423.0097,422.2347,422.7966,8394.0
2023-01-10 13:00:00,436.39,437.2,436.19,437.19,9120.0,422.7869,423.5717,422.5931,423.562,9120.0
2023-01-10 13:10:00,437.12,437.27,436.59,436.61,8449.0,423.4942,423.6395,422.9807,423.0001,8449.0
2023-01-10 13:20:00,436.52,436.62,436.2,436.26,8795.0,422.9129,423.0097,422.6028,422.661,8795.0
2023-01-10 13:30:00,436.25,437.26,436.2,437.04,7020.0,422.6513,423.6298,422.6028,423.4166,7020.0
2023-01-10 13:40:00,437.36,437.64,436.78,436.83,6579.0,423.7267,423.9979,423.1648,423.2132,6579.0
2023-01-10 13:50:00,436.81,436.94,436.75,436.92,2388.0,423.1938,423.3198,423.1357,423.3004,2388.0
2023-01-10 14:00:00,436.93,437.1,436.55,437.02,3178.0,423.3101,423.4748,422.9419,423.3973,3178.0
2023-01-10 14:10:00,436.96,437.58,436.96,437.25,11939.0,423.3391,423.9398,423.3391,423.6201,11939.0
2023-01-10 14:20:00,437.28,437.41,436.35,436.61,4950.0,423.6492,423.7751,422.7482,423.0001,4950.0
2023-01-10 14:30:00,436.68,436.79,436.29,436.39,6801.0,423.0679,423.1744,422.69,422.7869,6801.0
2023-01-10 14:40:00,436.19,436.54,436.0,436.37,7294.0,422.5931,422.9322,422.4091,422.7675,7294.0
2023-01-10 14:50:00,436.23,436.43,436.09,436.25,5227.0,422.6319,422.8257,422.4963,422.6513,5227.0
2023-01-10 15:00:00,436.24,436.24,435.21,435.75,8382.0,422.6416,422.6416,421.6437,422.1669,8382.0
2023-01-10 15:10:00,435.67,436.81,435.58,436.59,6721.0,422.0894,423.1938,422.0022,422.9807,6721.0
2023-01-10 15:20:00,436.53,437.09,436.41,436.78,17890.0,422.9225,423.4651,422.8063,423.1648,17890.0
2023-01-10 15:30:00,436.74,437.12,436.39,436.9,11973.0,423.126,423.4942,422.7869,423.281,11973.0
2023-01-10 15:40:00,436.89,437.94,436.78,437.62,22398.0,423.2713,424.2886,423.1648,423.9786,22398.0
2023-01-10 15:50:00,437.6,437.95,437.1,437.42,60848.0,423.9592,424.2983,423.4748,423.7848,60848.0
2023-01-11 09:30:00,439.74,439.88,437.02,437.42,28333.0,426.0325,426.1681,423.3973,423.7848,28333.0
2023-01-11 09:40:00,437.26,438.4,436.07,436.12,23611.0,423.6298,424.7343,422.4769,422.5253,23611.0
2023-01-11 09:50:00,435.3,435.68,434.05,434.81,20714.0,421.7309,422.099,420.5199,421.2562,20714.0
2023-01-11 10:00:00,434.94,435.35,433.83,434.39,18668.0,421.3821,421.7793,420.3067,420.8493,18668.0
2023-01-11 10:10:00,434.4,434.5,433.25,433.78,16634.0,420.8589,420.9558,419.7448,420.2583,16634.0
2023-01-11 10:20:00,433.78,433.79,432.16,432.33,14085.0,420.2583,420.268,418.6888,418.8535,14085.0
2023-01-11 10:30:00,432.46,432.46,431.15,431.57,11688.0,418.9794,418.9794,417.7102,418.1172,11688.0
2023-01-11 10:40:00,431.71,433.33,431.65,432.63,22087.0,418.2528,419.8223,418.1947,419.1441,22087.0
2023-01-11 10:50:00,432.63,432.63,430.82,430.92,8292.0,419.1441,419.1441,417.3905,417.4874,8292.0
2023-01-11 11:00:00,430.88,431.34,430.09,430.57,17066.0,417.4487,417.8943,416.6833,417.1483,17066.0
2023-01-11 11:10:00,430.52,431.01,430.13,430.73,13864.0,417.0999,417.5746,416.722,417.3033,13864.0
2023-01-11 11:20:00,430.75,430.94,430.11,430.54,18258.0,417.3227,417.5068,416.7027,417.1193,18258.0
2023-01-11 11:30:00,430.65,431.12,430.35,430.57,5730.0,417.2258,417.6812,416.9352,417.1483,5730.0
2023-01-11 11:40:00,430.57,431.33,430.51,431.21,11878.0,417.1483,417.8846,417.0902,417.7684,11878.0
2023-01-11 11:50:00,430.99,431.4,430.64,430.9,8649.0,417.5552,417.9525,417.2161,417.468,8649.0
2023-01-11 12:00:00,430.82,431.88,430.82,431.86,7539.0,417.3905,418.4175,417.3905,418.3981,7539.0
2023-01-11 12:10:00,431.88,432.21,431.46,431.46,5845.0,418.4175,418.7372,418.0106,418.0106,5845.0
2023-01-11 12:20:00,431.64,431.74,430.98,431.74,17313.0,418.185,418.2819,417.5455,418.2819,17313.0
2023-01-11 12:30:00,431.73,431.73,431.05,431.56,10527.0,418.2722,418.2722,417.6134,418.1075,10527.0
2023-01-11 12:40:00,431.82,431.93,431.6,431.7,3554.0,418.3594,418.4659,418.1462,418.2431,3554.0
2023-01-11 12:50:00,431.64,431.75,431.51,431.57,4678.0,418.185,418.2915,418.059,418.1172,4678.0
2023-01-11 13:00:00,431.62,431.88,431.41,431.85,4634.0,418.1656,418.4175,417.9621,418.3884,4634.0
2023-01-11 13:10:00,432.14,432.47,431.93,432.22,14451.0,418.6694,418.9891,418.4659,418.7469,14451.0
2023-01-11 13:20:00,432.24,432.24,431.76,432.23,3953.0,418.7663,418.7663,418.3012,418.7566,3953.0
2023-01-11 13:30:00,432.2,432.64,432.19,432.56,5277.0,418.7275,419.1538,418.7178,419.0763,5277.0
2023-01-11 13:40:00,432.58,433.0,432.18,432.2,6194.0,419.0957,419.5026,418.7081,418.7275,6194.0
2023-01-11 13:50:00,432.2,432.2,431.03,431.3,10843.0,418.7275,418.7275,417.594,417.8556,10843.0
2023-01-11 14:00:00,431.27,431.5,430.98,431.43,8964.0,417.8265,418.0493,417.5455,417.9815,8964.0
2023-01-11 14:10:00,431.36,431.5,430.82,431.5,9121.0,417.9137,418.0493,417.3905,418.0493,9121.0
2023-01-11 14:20:00,431.29,432.84,431.29,432.81,15210.0,417.8459,419.3476,417.8459,419.3185,15210.0
2023-01-11 14:30:00,432.7,433.55,432.7,433.29,8007.0,419.2119,420.0354,419.2119,419.7835,8007.0
2023-01-11 14:40:00,433.2,433.63,433.1,433.33,7966.0,419.6963,420.1129,419.5995,419.8223,7966.0
2023-01-11 14:50:00,433.49,433.54,432.64,432.74,16938.0,419.9773,420.0257,419.1538,419.2507,16938.0
2023-01-11 15:00:00,432.69,433.36,432.64,433.14,8767.0,419.2022,419.8514,419.1538,419.6382,8767.0
2023-01-11 15:10:00,433.19,433.56,433.05,433.56,7534.0,419.6867,420.0451,419.551,420.0451,7534.0
2023-01-11 15:20:00,433.43,433.43,432.7,432.73,4872.0,419.9192,419.9192,419.2119,419.241,4872.0
2023-01-11 15:30:00,432.65,432.65,432.17,432.23,11865.0,419.1635,419.1635,418.6985,418.7566,11865.0
2023-01-11 15:40:00,432.23,432.27,431.47,431.81,19479.0,418.7566,418.7953,418.0203,418.3497,19479.0
2023-01-11 15:50:00,431.9,433.41,431.63,433.39,66089.0,418.4369,419.8998,418.1753,419.8804,66089.0
2023-01-12 09:30:00,435.0,435.88,431.41,432.18,35567.0,421.4402,422.2928,417.9621,418.7081,35567.0
2023-01-12 09:40:00,432.17,433.33,431.3,433.0,15318.0,418.6985,419.8223,417.8556,419.5026,15318.0
2023-01-12 09:50:00,433.29,435.99,432.75,435.68,24950.0,419.7835,422.3994,419.2604,422.099,24950.0
2023-01-12 10:00:00,435.97,437.99,435.71,437.39,23407.0,422.38,424.337,422.1281,423.7557,23407.0
2023-01-12 10:10:00,437.68,439.98,437.68,438.48,21690.0,424.0367,426.265,424.0367,424.8118,21690.0
2023-01-12 10:20:00,438.32,438.62,437.46,438.33,18120.0,424.6567,424.9474,423.8236,424.6664,18120.0
2023-01-12 10:30:00,438.21,439.52,437.94,439.28,11461.0,424.5502,425.8193,424.2886,425.5868,11461.0
2023-01-12 10:40:00,439.36,439.36,435.95,435.98,14176.0,425.6643,425.6643,422.3606,422.3897,14176.0
2023-01-12 10:50:00,435.83,437.25,435.72,436.81,14640.0,422.2444,423.6201,422.1378,423.1938,14640.0
2023-01-12 11:00:00,436.68,436.68,435.28,435.82,12596.0,423.0679,423.0679,421.7115,422.2347,12596.0
2023-01-12 11:10:00,436.19,436.7,435.3,435.56,21733.0,422.5931,423.0872,421.7309,421.9828,21733.0
2023-01-12 11:20:00,435.41,436.28,435.41,435.59,7153.0,421.8375,422.6803,421.8375,422.0118,7153.0
2023-01-12 11:30:00,435.44,436.12,434.54,436.1,12250.0,421.8665,422.5253,420.9946,422.5059,12250.0
2023-01-12 11:40:00,436.16,436.52,435.57,435.9,8521.0,422.5641,422.9129,421.9925,422.3122,8521.0
2023-01-12 11:50:00,436.03,436.59,435.88,436.58,6370.0,422.4381,422.9807,422.2928,422.971,6370.0
2023-01-12 12:00:00,436.63,436.96,436.12,436.78,36611.0,423.0194,423.3391,422.5253,423.1648,36611.0
2023-01-12 12:10:00,437.02,438.14,436.85,437.3,27669.0,423.3973,424.4824,423.2326,423.6685,27669.0
2023-01-12 12:20:00,437.41,437.78,437.1,437.27,10215.0,423.7751,424.1336,423.4748,423.6395,10215.0
2023-01-12 12:30:00,437.23,438.28,437.17,438.05,6292.0,423.6007,424.618,423.5426,424.3952,6292.0
2023-01-12 12:40:00,437.89,438.57,437.88,438.46,9610.0,424.2402,424.899,424.2305,424.7924,9610.0
2023-01-12 12:50:00,438.3,438.67,438.18,438.6,8243.0,424.6374,424.9958,424.5211,424.928,8243.0
2023-01-12 13:00:00,438.52,439.06,438.0,438.0,8925.0,424.8505,425.3737,424.3467,424.3467,8925.0
2023-01-12 13:10:00,438.02,438.46,437.63,438.34,4136.0,424.3661,424.7924,423.9883,424.6761,4136.0
2023-01-12 13:20:00,438.46,438.51,437.09,437.59,11905.0,424.7924,424.8408,423.4651,423.9495,11905.0
2023-01-12 13:30:00,437.5,438.34,437.12,437.9,9138.0,423.8623,424.6761,423.4942,424.2498,9138.0
2023-01-12 13:40:00,437.65,438.3,437.64,438.23,3638.0,424.0076,424.6374,423.9979,424.5696,3638.0
2023-01-12 13:50:00,438.04,438.49,437.74,438.19,8139.0,424.3855,424.8214,424.0948,424.5308,8139.0
2023-01-12 14:00:00,438.36,438.62,437.5,437.5,6575.0,424.6955,424.9474,423.8623,423.8623,6575.0
2023-01-12 14:10:00,437.33,437.6,437.0,437.12,3026.0,423.6976,423.9592,423.3779,423.4942,3026.0
2023-01-12 14:20:00,437.06,437.34,436.73,436.9,5748.0,423.436,423.7073,423.1163,423.281,5748.0
2023-01-12 14:30:00,436.77,436.96,436.45,436.58,7719.0,423.1551,423.3391,422.845,422.971,7719.0
2023-01-12 14:40:00,436.61,437.1,436.38,436.59,5727.0,423.0001,423.4748,422.7772,422.9807,5727.0
2023-01-12 14:50:00,436.54,436.63,435.6,436.62,13412.0,422.9322,423.0194,422.0215,423.0097,13412.0
2023-01-12 15:00:00,436.63,437.26,436.42,436.59,10486.0,423.0194,423.6298,422.816,422.9807,10486.0
2023-01-12 15:10:00,436.5,436.77,436.2,436.32,10494.0,422.8935,423.1551,422.6028,422.7191,10494.0
2023-01-12 15:20:00,436.15,436.75,436.07,436.09,12633.0,422.5544,423.1357,422.4769,422.4963,12633.0
2023-01-12 15:30:00,436.13,436.87,436.1,436.63,15671.0,422.535,423.2519,422.5059,423.0194,15671.0
2023-01-12 15:40:00,436.72,436.87,435.66,435.79,24704.0,423.1066,423.2519,422.0797,422.2056,24704.0
2023-01-12 15:50:00,435.72,436.32,435.22,436.08,72299.0,422.1378,422.7191,421.6534,422.4866,72299.0
2023-01-13 09:30:00,433.89,436.0,433.21,434.2,21292.0,420.3648,422.4091,419.706,420.6652,21292.0
2023-01-13 09:40:00,434.41,434.97,433.23,434.9,9786.0,420.8686,421.4112,419.7254,421.3434,9786.0
2023-01-13 09:50:00,434.72,436.67,434.69,435.49,16226.0,421.169,423.0582,421.1399,421.915,16226.0
2023-01-13 10:00:00,435.49,437.44,435.19,437.44,8585.0,421.915,423.8042,421.6243,423.8042,8585.0
2023-01-13 10:10:00,437.27,437.98,436.89,437.54,11272.0,423.6395,424.3273,423.2713,423.9011,11272.0
2023-01-13 10:20:00,437.44,438.68,437.44,437.93,11709.0,423.8042,425.0055,423.8042,424.2789,11709.0
2023-01-13 10:30:00,437.88,438.06,437.22,437.25,7290.0,424.2305,424.4049,423.591,423.6201,7290.0
2023-01-13 10:40:00,437.39,438.21,437.12,438.0,7942.0,423.7557,424.5502,423.4942,424.3467,7942.0
2023-01-13 10:50:00,437.93,437.94,437.03,437.41,6900.0,424.2789,424.2886,423.407,423.7751,6900.0
2023-01-13 11:00:00,437.5,437.59,437.06,437.23,7396.0,423.8623,423.9495,423.436,423.6007,7396.0
2023-01-13 11:10:00,437.09,437.58,436.74,437.09,7811.0,423.4651,423.9398,423.126,423.4651,7811.0
2023-01-13 11:20:00,437.17,437.58,436.48,436.48,8035.0,423.5426,423.9398,422.8741,422.8741,8035.0
2023-01-13 11:30:00,436.36,436.36,435.36,435.37,11012.0,422.7578,422.7578,421.789,421.7987,11012.0
2023-01-13 11:40:00,435.59,435.88,435.07,435.88,5634.0,422.0118,422.2928,421.5081,422.2928,5634.0
2023-01-13 11:50:00,435.67,435.84,435.41,435.72,7112.0,422.0894,422.2541,421.8375,422.1378,7112.0
2023-01-13 12:00:00,435.68,435.68,435.21,435.37,6555.0,422.099,422.099,421.6437,421.7987,6555.0
2023-01-13 12:10:00,435.55,436.3,435.55,436.3,3997.0,421.9731,422.6997,421.9731,422.6997,3997.0
2023-01-13 12:20:00,436.43,436.79,435.91,436.79,7759.0,422.8257,423.1744,422.3219,423.1744,7759.0
2023-01-13 12:30:00,436.66,436.72,436.1,436.1,7570.0,423.0485,423.1066,422.5059,422.5059,7570.0
2023-01-13 12:40:00,436.15,436.84,436.12,436.5,3877.0,422.5544,423.2229,422.5253,422.8935,3877.0
2023-01-13 12:50:00,436.55,436.83,436.33,436.58,4387.0,422.9419,423.2132,422.7288,422.971,4387.0
2023-01-13 13:00:00,436.66,436.75,436.41,436.44,2508.0,423.0485,423.1357,422.8063,422.8353,2508.0
2023-01-13 13:10:00,436.51,436.65,436.18,436.18,3713.0,422.9032,423.0388,422.5835,422.5835,3713.0
2023-01-13 13:20:00,436.07,436.35,436.0,436.35,7934.0,422.4769,422.7482,422.4091,422.7482,7934.0
2023-01-13 13:30:00,436.37,437.21,436.34,437.2,4382.0,422.7675,423.5813,422.7385,423.5717,4382.0
2023-01-13 13:40:00,436.95,437.35,436.87,437.07,6272.0,423.3295,423.717,423.2519,423.4457,6272.0
2023-01-13 13:50:00,437.23,437.41,436.98,437.12,4808.0,423.6007,423.7751,423.3585,423.4942,4808.0
2023-01-13 14:00:00,437.22,437.36,437.09,437.1,5962.0,423.591,423.7267,423.4651,423.4748,5962.0
2023-01-13 14:10:00,437.1,437.57,437.09,437.35,4896.0,423.4748,423.9301,423.4651,423.717,4896.0
2023-01-13 14:20:00,437.28,437.39,437.01,437.39,4667.0,423.6492,423.7557,423.3876,423.7557,4667.0
2023-01-13 14:30:00,437.51,437.65,437.09,437.57,8060.0,423.872,424.0076,423.4651,423.9301,8060.0
2023-01-13 14:40:00,437.64,438.33,437.38,438.0,6688.0,423.9979,424.6664,423.746,424.3467,6688.0
2023-01-13 14:50:00,437.88,438.21,437.79,438.09,4355.0,424.2305,424.5502,424.1433,424.4339,4355.0
2023-01-13 15:00:00,438.3,438.55,438.12,438.55,5100.0,424.6374,424.8796,424.463,424.8796,5100.0
2023-01-13 15:10:00,438.49,438.79,438.08,438.51,7612.0,424.8214,425.1121,424.4242,424.8408,7612.0
2023-01-13 15:20:00,438.56,439.32,438.56,439.27,8863.0,424.8893,425.6256,424.8893,425.5771,8863.0
2023-01-13 15:30:00,439.31,439.91,438.83,439.91,12928.0,425.6159,426.1972,425.1508,426.1972,12928.0
2023-01-13 15:40:00,439.83,440.0,439.56,440.0,21271.0,426.1197,426.2844,425.8581,426.2844,21271.0
2023-01-13 15:50:00,439.93,440.26,439.47,439.61,50355.0,426.2166,426.5363,425.7709,425.9065,50355.0
2023-01-17 09:30:00,440.75,440.89,437.69,439.42,66138.0,427.011,427.1466,424.0464,425.7225,66138.0
2023-01-17 09:40:00,439.52,443.23,439.13,442.13,92822.0,425.8193,429.4137,425.4415,428.348,92822.0
2023-01-17 09:50:00,442.11,442.49,440.68,441.06,38117.0,428.3286,428.6968,426.9432,427.3113,38117.0
2023-01-17 10:00:00,440.82,442.3,440.43,442.01,24224.0,427.0788,428.5127,426.701,428.2317,24224.0
2023-01-17 10:10:00,442.06,444.01,442.01,443.96,21758.0,428.2802,430.1694,428.2317,430.1209,21758.0
2023-01-17 10:20:00,443.98,445.15,443.8,444.02,35245.0,430.1403,431.2738,429.9659,430.1791,35245.0
2023-01-17 10:30:00,444.12,444.17,442.03,442.24,20450.0,430.2759,430.3244,428.2511,428.4546,20450.0
2023-01-17 10:40:00,442.34,442.34,440.49,440.85,27984.0,428.5514,428.5514,426.7591,427.1079,27984.0
2023-01-17 10:50:00,440.83,440.85,439.5,440.17,21317.0,427.0885,427.1079,425.8,426.4491,21317.0
2023-01-17 11:00:00,440.27,440.39,439.38,439.69,26402.0,426.546,426.6622,425.6837,425.984,26402.0
2023-01-17 11:10:00,439.78,439.98,439.44,439.45,8037.0,426.0712,426.265,425.7418,425.7515,8037.0
2023-01-17 11:20:00,439.66,440.46,439.01,440.16,11683.0,425.955,426.73,425.3252,426.4394,11683.0
2023-01-17 11:30:00,439.85,440.27,439.76,439.98,18936.0,426.1391,426.546,426.0519,426.265,18936.0
2023-01-17 11:40:00,440.08,440.16,439.71,440.0,10287.0,426.3619,426.4394,426.0034,426.2844,10287.0
2023-01-17 11:50:00,440.06,440.77,439.93,440.55,9932.0,426.3425,427.0304,426.2166,426.8172,9932.0
2023-01-17 12:00:00,440.79,441.23,440.5,441.21,15163.0,427.0498,427.476,426.7688,427.4567,15163.0
2023-01-17 12:10:00,441.22,441.94,441.15,441.42,10602.0,427.4663,428.1639,427.3985,427.6601,10602.0
2023-01-17 12:20:00,441.47,441.79,440.12,440.12,10276.0,427.7086,428.0186,426.4006,426.4006,10276.0
2023-01-17 12:30:00,440.25,440.85,440.19,440.55,9359.0,426.5266,427.1079,426.4685,426.8172,9359.0
2023-01-17 12:40:00,440.72,440.78,440.06,440.06,10043.0,426.9819,427.0401,426.3425,426.3425,10043.0
2023-01-17 12:50:00,439.86,440.39,439.67,439.82,8229.0,426.1487,426.6622,425.9647,426.11,8229.0
2023-01-17 13:00:00,439.87,440.26,439.64,439.64,7848.0,426.1584,426.5363,425.9356,425.9356,7848.0
2023-01-17 13:10:00,439.57,440.05,439.19,439.98,8141.0,425.8678,426.3328,425.4996,426.265,8141.0
2023-01-17 13:20:00,440.02,440.53,439.9,440.38,9025.0,426.3038,426.7979,426.1875,426.6525,9025.0
2023-01-17 13:30:00,440.26,440.62,439.98,440.0,9106.0,426.5363,426.8851,426.265,426.2844,9106.0
2023-01-17 13:40:00,440.11,440.76,440.0,440.41,7996.0,426.3909,427.0207,426.2844,426.6816,7996.0
2023-01-17 13:50:00,440.47,440.47,439.3,439.84,11005.0,426.7397,426.7397,425.6062,426.1294,11005.0
2023-01-17 14:00:00,439.91,440.01,439.65,439.9,7880.0,426.1972,426.2941,425.9453,426.1875,7880.0
2023-01-17 14:10:00,439.97,440.11,438.23,438.66,14216.0,426.2553,426.3909,424.5696,424.9861,14216.0
2023-01-17 14:20:00,438.65,439.17,438.23,438.95,11299.0,424.9765,425.4803,424.5696,425.2671,11299.0
2023-01-17 14:30:00,438.86,439.88,438.85,439.64,9645.0,425.1799,426.1681,425.1702,425.9356,9645.0
2023-01-17 14:40:00,439.56,440.19,439.55,440.19,22956.0,425.8581,426.4685,425.8484,426.4685,22956.0
2023-01-17 14:50:00,440.27,440.62,439.65,439.96,13189.0,426.546,426.8851,425.9453,426.2456,13189.0
2023-01-17 15:00:00,439.85,440.33,439.62,439.62,15349.0,426.1391,426.6041,425.9162,425.9162,15349.0
2023-01-17 15:10:00,439.67,439.69,439.1,439.31,8172.0,425.9647,425.984,425.4124,425.6159,8172.0
2023-01-17 15:20:00,439.28,439.44,438.79,439.04,10376.0,425.5868,425.7418,425.1121,425.3543,10376.0
2023-01-17 15:30:00,439.08,439.67,438.81,439.46,13430.0,425.3931,425.9647,425.1315,425.7612,13430.0
2023-01-17 15:40:00,439.43,439.65,438.24,438.28,23060.0,425.7321,425.9453,424.5792,424.618,23060.0
2023-01-17 15:50:00,438.16,438.47,437.68,438.28,69252.0,424.5017,424.8021,424.0367,424.618,69252.0
2023-01-18 09:30:00,439.09,440.98,439.09,440.75,28055.0,425.4027,427.2338,425.4027,427.011,28055.0
2023-01-18 09:40:00,440.76,442.63,440.05,441.52,31907.0,427.0207,428.8324,426.3328,427.757,31907.0
2023-01-18 09:50:00,441.05,442.27,441.03,442.09,7687.0,427.3016,428.4836,427.2823,428.3092,7687.0
2023-01-18 10:00:00,442.1,442.97,441.75,442.81,15263.0,428.3189,429.1618,427.9798,429.0068,15263.0
2023-01-18 10:10:00,442.62,442.9,442.04,442.44,17260.0,428.8227,429.094,428.2608,428.6483,17260.0
2023-01-18 10:20:00,442.58,443.12,441.29,441.32,15922.0,428.784,429.3071,427.5342,427.5632,15922.0
2023-01-18 10:30:00,441.53,441.53,440.04,440.88,12493.0,427.7667,427.7667,426.3231,427.1369,12493.0
2023-01-18 10:40:00,440.73,440.85,439.71,440.02,14984.0,426.9916,427.1079,426.0034,426.3038,14984.0
2023-01-18 10:50:00,440.35,440.36,437.53,437.79,21273.0,426.6235,426.6332,423.8914,424.1433,21273.0
2023-01-18 11:00:00,437.75,438.14,435.68,435.68,20213.0,424.1045,424.4824,422.099,422.099,20213.0
2023-01-18 11:10:00,435.7,436.3,435.22,435.4,22090.0,422.1184,422.6997,421.6534,421.8278,22090.0
2023-01-18 11:20:00,435.34,435.72,434.93,435.09,10789.0,421.7696,422.1378,421.3724,421.5274,10789.0
2023-01-18 11:30:00,435.14,435.27,434.02,434.23,8691.0,421.5759,421.7018,420.4908,420.6942,8691.0
2023-01-18 11:40:00,434.2,434.83,433.0,433.4,24198.0,420.6652,421.2755,419.5026,419.8901,24198.0
2023-01-18 11:50:00,433.4,433.82,432.38,433.54,12640.0,419.8901,420.297,418.9019,420.0257,12640.0
2023-01-18 12:00:00,433.46,433.62,431.3,431.5,9755.0,419.9482,420.1033,417.8556,418.0493,9755.0
2023-01-18 12:10:00,431.36,432.24,431.29,431.95,12751.0,417.9137,418.7663,417.8459,418.4853,12751.0
2023-01-18 12:20:00,431.91,431.98,430.37,430.93,15380.0,418.4466,418.5144,416.9546,417.4971,15380.0
2023-01-18 12:30:00,430.91,432.95,430.9,432.78,10849.0,417.4777,419.4541,417.468,419.2894,10849.0
2023-01-18 12:40:00,432.78,433.33,432.48,432.92,13858.0,419.2894,419.8223,418.9988,419.4251,13858.0
2023-01-18 12:50:00,433.06,433.06,432.0,432.13,8620.0,419.5607,419.5607,418.5338,418.6597,8620.0
2023-01-18 13:00:00,432.07,432.35,430.84,430.86,10622.0,418.6016,418.8728,417.4099,417.4293,10622.0
2023-01-18 13:10:00,431.07,431.3,430.25,430.57,15132.0,417.6327,417.8556,416.8383,417.1483,15132.0
2023-01-18 13:20:00,430.44,431.33,430.4,431.19,8637.0,417.0224,417.8846,416.9836,417.749,8637.0
2023-01-18 13:30:00,431.24,432.22,431.14,431.39,16349.0,417.7974,418.7469,417.7006,417.9428,16349.0
2023-01-18 13:40:00,431.47,431.94,431.26,431.47,11630.0,418.0203,418.4756,417.8168,418.0203,11630.0
2023-01-18 13:50:00,431.53,431.9,431.46,431.7,11605.0,418.0784,418.4369,418.0106,418.2431,11605.0
2023-01-18 14:00:00,431.91,432.67,431.44,431.47,9332.0,418.4466,419.1829,417.9912,418.0203,9332.0
2023-01-18 14:10:00,431.58,431.73,430.94,431.07,6016.0,418.1268,418.2722,417.5068,417.6327,6016.0
2023-01-18 14:20:00,431.12,431.24,430.79,431.14,8570.0,417.6812,417.7974,417.3615,417.7006,8570.0
2023-01-18 14:30:00,431.37,431.84,430.97,430.97,17478.0,417.9234,418.3787,417.5359,417.5359,17478.0
2023-01-18 14:40:00,431.05,431.08,430.5,430.52,14182.0,417.6134,417.6424,417.0805,417.0999,14182.0
2023-01-18 14:50:00,430.37,430.46,429.34,429.9,12329.0,416.9546,417.0418,415.9567,416.4992,12329.0
2023-01-18 15:00:00,429.84,429.84,428.58,429.42,12861.0,416.4411,416.4411,415.2204,416.0342,12861.0
2023-01-18 15:10:00,429.33,429.66,428.38,429.04,13510.0,415.947,416.2667,415.0266,415.666,13510.0
2023-01-18 15:20:00,428.9,429.59,428.71,428.87,10910.0,415.5304,416.1989,415.3463,415.5013,10910.0
2023-01-18 15:30:00,428.86,429.21,428.34,428.41,16464.0,415.4916,415.8307,414.9878,415.0557,16464.0
2023-01-18 15:40:00,428.39,428.39,426.75,427.07,31668.0,415.0363,415.0363,413.4474,413.7574,31668.0
2023-01-18 15:50:00,427.04,427.05,425.63,426.0,135385.0,413.7284,413.7381,412.3623,412.7208,135385.0
2023-01-19 09:30:00,422.22,423.27,420.01,421.19,66598.0,409.0586,410.0759,406.9175,408.0607,66598.0
2023-01-19 09:40:00,421.2,421.2,417.23,418.65,59622.0,408.0704,408.0704,404.2242,405.5999,59622.0
2023-01-19 09:50:00,418.56,419.87,416.61,418.63,28488.0,405.5127,406.7819,403.6235,405.5805,28488.0
2023-01-19 10:00:00,418.53,419.78,418.0,419.43,18135.0,405.4836,406.6947,404.9702,406.3556,18135.0
2023-01-19 10:10:00,419.08,419.2,417.52,418.43,24124.0,406.0165,406.1328,404.5051,405.3868,24124.0
2023-01-19 10:20:00,418.32,418.48,416.45,416.92,47098.0,405.2802,405.4352,403.4685,403.9238,47098.0
2023-01-19 10:30:00,416.86,416.9,414.2,414.57,31338.0,403.8657,403.9044,401.2886,401.6471,31338.0
2023-01-19 10:40:00,414.57,415.2,413.17,413.22,37913.0,401.6471,402.2574,400.2907,400.3392,37913.0
2023-01-19 10:50:00,413.12,413.32,410.1,412.89,90287.0,400.2423,400.436,397.3164,400.0194,90287.0
2023-01-19 11:00:00,412.62,414.17,412.61,413.33,25353.0,399.7579,401.2595,399.7482,400.4457,25353.0
2023-01-19 11:10:00,413.52,414.54,413.31,413.39,17661.0,400.6298,401.618,400.4264,400.5039,17661.0
2023-01-19 11:20:00,413.5,413.5,411.73,412.09,18096.0,400.6104,400.6104,398.8956,399.2444,18096.0
2023-01-19 11:30:00,412.26,412.58,411.33,411.64,13361.0,399.4091,399.7191,398.5081,398.8084,13361.0
2023-01-19 11:40:00,411.44,411.48,409.34,411.04,31781.0,398.6146,398.6534,396.5801,398.2271,31781.0
2023-01-19 11:50:00,410.84,410.91,409.54,409.8,18592.0,398.0333,398.1012,396.7739,397.0258,18592.0
2023-01-19 12:00:00,409.8,411.0,409.7,409.85,29098.0,397.0258,398.1884,396.9289,397.0742,29098.0
2023-01-19 12:10:00,409.85,411.52,409.85,411.52,22135.0,397.0742,398.6922,397.0742,398.6922,22135.0
2023-01-19 12:20:00,411.4,411.4,409.97,410.19,17966.0,398.5759,398.5759,397.1905,397.4036,17966.0
2023-01-19 12:30:00,410.08,410.26,409.5,410.23,14986.0,397.297,397.4714,396.7351,397.4424,14986.0
2023-01-19 12:40:00,410.1,410.69,409.72,410.61,23265.0,397.3164,397.888,396.9483,397.8105,23265.0
2023-01-19 12:50:00,410.75,410.97,409.43,410.29,21374.0,397.9462,398.1593,396.6673,397.5005,21374.0
2023-01-19 13:00:00,410.52,411.73,410.29,411.29,24792.0,397.7233,398.8956,397.5005,398.4693,24792.0
2023-01-19 13:10:00,411.18,411.68,410.44,411.54,20065.0,398.3628,398.8472,397.6458,398.7115,20065.0
2023-01-19 13:20:00,411.51,411.57,410.57,410.68,14703.0,398.6825,398.7406,397.7718,397.8783,14703.0
2023-01-19 13:30:00,410.68,411.89,410.37,411.89,27916.0,397.8783,399.0506,397.578,399.0506,27916.0
2023-01-19 13:40:00,411.96,412.47,410.66,410.66,22385.0,399.1184,399.6125,397.859,397.859,22385.0
2023-01-19 13:50:00,410.73,411.2,410.42,410.97,19317.0,397.9268,398.3821,397.6264,398.1593,19317.0
2023-01-19 14:00:00,411.02,411.27,410.16,410.19,20690.0,398.2077,398.4499,397.3745,397.4036,20690.0
2023-01-19 14:10:00,410.19,410.85,409.93,410.17,27040.0,397.4036,398.043,397.1517,397.3842,27040.0
2023-01-19 14:20:00,410.3,411.5,410.25,410.97,20318.0,397.5102,398.6728,397.4617,398.1593,20318.0
2023-01-19 14:30:00,410.93,411.5,410.66,410.95,16154.0,398.1205,398.6728,397.859,398.1399,16154.0
2023-01-19 14:40:00,410.99,411.4,410.41,410.46,13519.0,398.1787,398.5759,397.6168,397.6652,13519.0
2023-01-19 14:50:00,410.44,410.86,410.05,410.13,20302.0,397.6458,398.0527,397.268,397.3455,20302.0
2023-01-19 15:00:00,410.13,410.73,408.85,409.03,41865.0,397.3455,397.9268,396.1054,396.2798,41865.0
2023-01-19 15:10:00,409.19,409.53,408.84,408.97,21401.0,396.4348,396.7642,396.0957,396.2216,21401.0
2023-01-19 15:20:00,408.95,409.48,408.39,409.26,26224.0,396.2023,396.7157,395.6597,396.5026,26224.0
2023-01-19 15:30:00,409.25,409.41,407.88,408.55,40306.0,396.4929,396.6479,395.1656,395.8147,40306.0
2023-01-19 15:40:00,408.57,408.83,408.11,408.83,58121.0,395.8341,396.086,395.3884,396.086,58121.0
2023-01-19 15:50:00,408.94,409.26,408.24,408.49,154965.0,396.1926,396.5026,395.5144,395.7566,154965.0
2023-01-20 09:30:00,410.34,410.42,406.26,407.11,125495.0,397.5489,397.6264,393.5961,394.4196,125495.0
2023-01-20 09:40:00,407.12,407.78,406.58,406.66,23581.0,394.4293,395.0687,393.9061,393.9836,23581.0
2023-01-20 09:50:00,406.27,407.64,406.06,407.16,23878.0,393.6058,394.9331,393.4024,394.4681,23878.0
2023-01-20 10:00:00,407.0,410.03,406.83,409.61,19416.0,394.313,397.2486,394.1483,396.8417,19416.0
2023-01-20 10:10:00,409.74,409.88,407.77,408.06,20028.0,396.9676,397.1033,395.059,395.34,20028.0
2023-01-20 10:20:00,408.0,409.46,407.83,409.13,18702.0,395.2819,396.6964,395.1172,396.3767,18702.0
2023-01-20 10:30:00,409.23,409.65,408.85,408.85,18790.0,396.4735,396.8804,396.1054,396.1054,18790.0
2023-01-20 10:40:00,409.05,409.46,408.85,409.17,14693.0,396.2991,396.6964,396.1054,396.4154,14693.0
2023-01-20 10:50:00,409.23,410.1,409.23,409.3,12046.0,396.4735,397.3164,396.4735,396.5414,12046.0
2023-01-20 11:00:00,409.21,410.53,408.89,410.02,15778.0,396.4542,397.733,396.1441,397.2389,15778.0
2023-01-20 11:10:00,410.06,411.03,410.05,410.74,15430.0,397.2777,398.2174,397.268,397.9365,15430.0
2023-01-20 11:20:00,410.8,411.22,410.62,411.04,22653.0,397.9946,398.4015,397.8202,398.2271,22653.0
2023-01-20 11:30:00,411.02,411.42,410.5,410.56,27233.0,398.2077,398.5953,397.7039,397.7621,27233.0
2023-01-20 11:40:00,410.56,411.15,409.86,411.07,11332.0,397.7621,398.3337,397.0839,398.2562,11332.0
2023-01-20 11:50:00,410.83,411.19,410.24,410.39,8108.0,398.0237,398.3724,397.4521,397.5974,8108.0
2023-01-20 12:00:00,410.63,410.67,409.91,410.19,10137.0,397.8299,397.8686,397.1323,397.4036,10137.0
2023-01-20 12:10:00,409.91,410.35,409.86,410.14,14420.0,397.1323,397.5586,397.0839,397.3552,14420.0
2023-01-20 12:20:00,410.16,410.55,410.06,410.17,4735.0,397.3745,397.7524,397.2777,397.3842,4735.0
2023-01-20 12:30:00,410.18,410.18,409.44,409.66,10483.0,397.3939,397.3939,396.677,396.8901,10483.0
2023-01-20 12:40:00,409.67,409.83,408.98,409.06,9696.0,396.8998,397.0548,396.2313,396.3088,9696.0
2023-01-20 12:50:00,409.1,409.19,408.43,408.95,9794.0,396.3476,396.4348,395.6985,396.2023,9794.0
2023-01-20 13:00:00,409.1,409.53,408.91,409.19,7363.0,396.3476,396.7642,396.1635,396.4348,7363.0
2023-01-20 13:10:00,408.98,409.5,408.41,408.62,10642.0,396.2313,396.7351,395.6791,395.8826,10642.0
2023-01-20 13:20:00,408.44,409.03,408.35,408.96,5631.0,395.7082,396.2798,395.621,396.212,5631.0
2023-01-20 13:30:00,408.95,409.86,408.95,409.64,4757.0,396.2023,397.0839,396.2023,396.8708,4757.0
2023-01-20 13:40:00,409.77,409.97,409.38,409.76,6336.0,396.9967,397.1905,396.6189,396.987,6336.0
2023-01-20 13:50:00,409.86,410.21,409.71,409.81,17188.0,397.0839,397.423,396.9386,397.0355,17188.0
2023-01-20 14:00:00,409.88,410.47,409.88,410.18,50356.0,397.1033,397.6749,397.1033,397.3939,50356.0
2023-01-20 14:10:00,410.15,410.78,409.77,409.83,8470.0,397.3649,397.9752,396.9967,397.0548,8470.0
2023-01-20 14:20:00,409.77,409.96,409.38,409.91,14232.0,396.9967,397.1808,396.6189,397.1323,14232.0
2023-01-20 14:30:00,409.97,410.36,409.87,410.29,11934.0,397.1905,397.5683,397.0936,397.5005,11934.0
2023-01-20 14:40:00,410.3,411.12,410.26,410.48,22876.0,397.5102,398.3046,397.4714,397.6846,22876.0
2023-01-20 14:50:00,410.5,410.85,410.13,410.68,38448.0,397.7039,398.043,397.3455,397.8783,38448.0
2023-01-20 15:00:00,410.79,411.12,410.37,410.4,18981.0,397.9849,398.3046,397.578,397.6071,18981.0
2023-01-20 15:10:00,410.39,411.16,410.18,410.92,23783.0,397.5974,398.3434,397.3939,398.1109,23783.0
2023-01-20 15:20:00,410.88,410.91,410.07,410.75,27477.0,398.0721,398.1012,397.2874,397.9462,27477.0
2023-01-20 15:30:00,410.75,410.83,410.03,410.07,45842.0,397.9462,398.0237,397.2486,397.2874,45842.0
2023-01-20 15:40:00,410.03,410.25,409.19,409.34,47773.0,397.2486,397.4617,396.4348,396.5801,47773.0
2023-01-20 15:50:00,409.34,410.55,408.68,410.53,200160.0,396.5801,397.7524,395.9407,397.733,200160.0
2023-01-23 09:30:00,411.45,413.15,409.89,409.93,70465.0,398.6243,400.2713,397.113,397.1517,70465.0
2023-01-23 09:40:00,409.86,413.58,409.36,412.41,45931.0,397.0839,400.6879,396.5995,399.5544,45931.0
2023-01-23 09:50:00,412.55,412.79,411.51,412.06,31620.0,399.69,399.9226,398.6825,399.2153,31620.0
2023-01-23 10:00:00,412.09,412.47,409.34,410.31,14771.0,399.2444,399.6125,396.5801,397.5199,14771.0
2023-01-23 10:10:00,410.25,411.09,409.5,410.14,61953.0,397.4617,398.2756,396.7351,397.3552,61953.0
2023-01-23 10:20:00,410.14,410.14,409.31,409.7,17867.0,397.3552,397.3552,396.551,396.9289,17867.0
2023-01-23 10:30:00,409.57,409.98,407.33,407.48,36761.0,396.8029,397.2002,394.6328,394.7781,36761.0
2023-01-23 10:40:00,407.63,410.22,407.63,410.22,18529.0,394.9234,397.4327,394.9234,397.4327,18529.0
2023-01-23 10:50:00,410.08,410.91,409.88,410.62,14663.0,397.297,398.1012,397.1033,397.8202,14663.0
2023-01-23 11:00:00,410.72,411.39,410.07,410.86,19308.0,397.9171,398.5662,397.2874,398.0527,19308.0
2023-01-23 11:10:00,410.92,411.23,410.0,411.03,37193.0,398.1109,398.4112,397.2195,398.2174,37193.0
2023-01-23 11:20:00,411.23,411.34,409.78,409.78,22273.0,398.4112,398.5178,397.0064,397.0064,22273.0
2023-01-23 11:30:00,409.9,411.32,409.89,410.98,28223.0,397.1227,398.4984,397.113,398.169,28223.0
2023-01-23 11:40:00,410.84,411.64,410.5,411.29,26598.0,398.0333,398.8084,397.7039,398.4693,26598.0
2023-01-23 11:50:00,411.32,412.26,411.05,412.26,7378.0,398.4984,399.4091,398.2368,399.4091,7378.0
2023-01-23 12:00:00,412.4,412.4,410.83,410.83,14708.0,399.5447,399.5447,398.0237,398.0237,14708.0
2023-01-23 12:10:00,410.74,411.55,410.3,411.44,7815.0,397.9365,398.7212,397.5102,398.6146,7815.0
2023-01-23 12:20:00,411.42,411.6,410.92,411.17,14237.0,398.5953,398.7697,398.1109,398.3531,14237.0
2023-01-23 12:30:00,411.12,411.72,411.07,411.45,5634.0,398.3046,398.8859,398.2562,398.6243,5634.0
2023-01-23 12:40:00,411.51,411.63,411.0,411.0,8525.0,398.6825,398.7987,398.1884,398.1884,8525.0
2023-01-23 12:50:00,411.0,411.58,410.63,411.31,7028.0,398.1884,398.7503,397.8299,398.4887,7028.0
2023-01-23 13:00:00,411.32,411.62,410.74,411.11,7684.0,398.4984,398.789,397.9365,398.2949,7684.0
2023-01-23 13:10:00,411.11,411.21,410.82,411.17,7471.0,398.2949,398.3918,398.014,398.3531,7471.0
2023-01-23 13:20:00,411.16,411.55,410.86,411.03,8788.0,398.3434,398.7212,398.0527,398.2174,8788.0
2023-01-23 13:30:00,411.03,411.13,410.56,410.99,14627.0,398.2174,398.3143,397.7621,398.1787,14627.0
2023-01-23 13:40:00,411.0,411.96,411.0,411.58,8156.0,398.1884,399.1184,398.1884,398.7503,8156.0
2023-01-23 13:50:00,411.52,411.61,410.79,411.08,12950.0,398.6922,398.7793,397.9849,398.2659,12950.0
2023-01-23 14:00:00,410.92,410.98,410.36,410.83,13148.0,398.1109,398.169,397.5683,398.0237,13148.0
2023-01-23 14:10:00,410.69,410.7,409.82,410.06,11449.0,397.888,397.8977,397.0451,397.2777,11449.0
2023-01-23 14:20:00,409.94,410.19,409.45,409.72,10115.0,397.1614,397.4036,396.6867,396.9483,10115.0
2023-01-23 14:30:00,409.59,409.89,408.82,408.82,12080.0,396.8223,397.113,396.0763,396.0763,12080.0
2023-01-23 14:40:00,408.73,409.04,407.65,407.91,15965.0,395.9891,396.2895,394.9428,395.1947,15965.0
2023-01-23 14:50:00,407.85,408.47,407.51,408.46,10684.0,395.1366,395.7372,394.8072,395.7275,10684.0
2023-01-23 15:00:00,408.58,409.24,408.57,409.21,7886.0,395.8438,396.4832,395.8341,396.4542,7886.0
2023-01-23 15:10:00,409.17,409.96,409.17,409.35,11631.0,396.4154,397.1808,396.4154,396.5898,11631.0
2023-01-23 15:20:00,409.4,409.96,409.21,409.7,15111.0,396.6382,397.1808,396.4542,396.9289,15111.0
2023-01-23 15:30:00,409.67,409.8,409.31,409.66,21454.0,396.8998,397.0258,396.551,396.8901,21454.0
2023-01-23 15:40:00,409.71,409.78,409.03,409.06,30108.0,396.9386,397.0064,396.2798,396.3088,30108.0
2023-01-23 15:50:00,408.92,410.05,408.91,409.33,82016.0,396.1732,397.268,396.1635,396.5704,82016.0
2023-01-24 09:30:00,408.5,408.5,405.01,406.45,32045.0,395.7663,395.7663,392.3851,393.7802,32045.0
2023-01-24 09:40:00,406.58,408.54,406.56,408.3,10747.0,393.9061,395.805,393.8868,395.5725,10747.0
2023-01-24 09:50:00,408.3,409.31,407.23,407.59,8827.0,395.5725,396.551,394.5359,394.8847,8827.0
2023-01-24 10:00:00,407.31,408.0,406.92,407.61,6198.0,394.6134,395.2819,394.2355,394.904,6198.0
2023-01-24 10:10:00,407.71,410.14,407.7,409.52,10430.0,395.0009,397.3552,394.9912,396.7545,10430.0
2023-01-24 10:20:00,409.72,411.46,409.15,411.14,15513.0,396.9483,398.634,396.396,398.324,15513.0
2023-01-24 10:30:00,411.0,412.64,410.84,412.64,21899.0,398.1884,399.7772,398.0333,399.7772,21899.0
2023-01-24 10:40:00,412.71,414.84,412.66,414.8,34898.0,399.8451,401.9087,399.7966,401.8699,34898.0
2023-01-24 10:50:00,414.76,415.14,413.65,413.8,16417.0,401.8312,402.1993,400.7558,400.9011,16417.0
2023-01-24 11:00:00,413.67,414.39,413.56,414.02,15203.0,400.7751,401.4727,400.6686,401.1142,15203.0
2023-01-24 11:10:00,413.99,414.32,412.76,413.66,25363.0,401.0852,401.4049,399.8935,400.7654,25363.0
2023-01-24 11:20:00,413.66,414.58,413.61,414.55,27894.0,400.7654,401.6568,400.717,401.6277,27894.0
2023-01-24 11:30:00,414.39,414.39,413.58,413.76,14768.0,401.4727,401.4727,400.6879,400.8623,14768.0
2023-01-24 11:40:00,413.91,414.66,413.44,414.66,13899.0,401.0077,401.7343,400.5523,401.7343,13899.0
2023-01-24 11:50:00,414.76,415.17,414.51,415.12,14361.0,401.8312,402.2284,401.5889,402.1799,14361.0
2023-01-24 12:00:00,415.11,415.53,414.06,415.41,22343.0,402.1702,402.5772,401.153,402.4609,22343.0
2023-01-24 12:10:00,415.42,416.65,415.1,416.65,8395.0,402.4706,403.6622,402.1606,403.6622,8395.0
2023-01-24 12:20:00,416.61,416.62,415.93,416.34,12609.0,403.6235,403.6332,402.9647,403.3619,12609.0
2023-01-24 12:30:00,416.25,416.37,415.71,416.03,11997.0,403.2747,403.391,402.7515,403.0616,11997.0
2023-01-24 12:40:00,416.12,416.12,415.34,415.44,6910.0,403.1488,403.1488,402.3931,402.49,6910.0
2023-01-24 12:50:00,415.51,415.72,415.3,415.63,8356.0,402.5578,402.7612,402.3543,402.674,8356.0
2023-01-24 13:00:00,415.63,415.63,414.61,415.01,13850.0,402.674,402.674,401.6858,402.0734,13850.0
2023-01-24 13:10:00,415.3,415.95,415.26,415.76,9297.0,402.3543,402.9841,402.3156,402.8,9297.0
2023-01-24 13:20:00,415.9,415.96,415.42,415.96,5807.0,402.9356,402.9937,402.4706,402.9937,5807.0
2023-01-24 13:30:00,416.13,416.82,415.91,416.8,18067.0,403.1585,403.8269,402.9453,403.8076,18067.0
2023-01-24 13:40:00,416.69,418.95,416.68,418.64,16357.0,403.701,405.8905,403.6913,405.5902,16357.0
2023-01-24 13:50:00,418.65,419.17,417.95,417.98,25069.0,405.5999,406.1037,404.9217,404.9508,25069.0
2023-01-24 14:00:00,417.98,417.98,417.01,417.47,10569.0,404.9508,404.9508,404.011,404.4567,10569.0
2023-01-24 14:10:00,417.44,418.05,417.06,417.09,12738.0,404.4276,405.0186,404.0595,404.0885,12738.0
2023-01-24 14:20:00,417.09,417.39,416.79,416.79,15999.0,404.0885,404.3792,403.7979,403.7979,15999.0
2023-01-24 14:30:00,416.88,417.19,416.66,416.74,11393.0,403.8851,404.1854,403.6719,403.7494,11393.0
2023-01-24 14:40:00,416.64,417.4,416.26,417.25,14889.0,403.6526,404.3889,403.2844,404.2435,14889.0
2023-01-24 14:50:00,417.27,418.22,417.19,417.85,11530.0,404.2629,405.1833,404.1854,404.8248,11530.0
2023-01-24 15:00:00,417.79,418.0,417.26,417.37,31268.0,404.7667,404.9702,404.2532,404.3598,31268.0
2023-01-24 15:10:00,417.27,417.6,416.81,417.02,20876.0,404.2629,404.5826,403.8173,404.0207,20876.0
2023-01-24 15:20:00,416.94,417.42,416.39,416.66,20316.0,403.9432,404.4082,403.4103,403.6719,20316.0
2023-01-24 15:30:00,416.66,416.81,415.63,416.34,26391.0,403.6719,403.8173,402.674,403.3619,26391.0
2023-01-24 15:40:00,416.34,416.37,415.14,415.27,43193.0,403.3619,403.391,402.1993,402.3253,43193.0
2023-01-24 15:50:00,415.16,417.35,415.16,416.66,101804.0,402.2187,404.3404,402.2187,403.6719,101804.0
2023-01-25 09:30:00,413.17,413.17,411.37,411.79,27003.0,400.2907,400.2907,398.5468,398.9537,27003.0
2023-01-25 09:40:00,411.61,411.77,410.85,410.9,17881.0,398.7793,398.9344,398.043,398.0915,17881.0
2023-01-25 09:50:00,410.54,410.96,409.61,410.66,7491.0,397.7427,398.1496,396.8417,397.859,7491.0
2023-01-25 10:00:00,410.63,411.75,409.88,410.85,14883.0,397.8299,398.915,397.1033,398.043,14883.0
2023-01-25 10:10:00,410.58,411.56,410.43,410.44,9260.0,397.7815,398.7309,397.6361,397.6458,9260.0
2023-01-25 10:20:00,410.92,410.92,409.73,410.45,5431.0,398.1109,398.1109,396.958,397.6555,5431.0
2023-01-25 10:30:00,410.5,410.91,409.24,409.59,5539.0,397.7039,398.1012,396.4832,396.8223,5539.0
2023-01-25 10:40:00,409.58,410.58,409.55,410.44,4575.0,396.8126,397.7815,396.7836,397.6458,4575.0
2023-01-25 10:50:00,410.43,410.94,409.69,410.82,6636.0,397.6361,398.1302,396.9192,398.014,6636.0
2023-01-25 11:00:00,410.8,411.38,410.74,410.96,8899.0,397.9946,398.5565,397.9365,398.1496,8899.0
2023-01-25 11:10:00,411.08,411.51,410.73,411.38,19903.0,398.2659,398.6825,397.9268,398.5565,19903.0
2023-01-25 11:20:00,411.0,411.77,411.0,411.2,7894.0,398.1884,398.9344,398.1884,398.3821,7894.0
2023-01-25 11:30:00,411.3,411.87,410.64,411.08,8081.0,398.479,399.0312,397.8396,398.2659,8081.0
2023-01-25 11:40:00,411.17,411.23,410.75,411.05,4584.0,398.3531,398.4112,397.9462,398.2368,4584.0
2023-01-25 11:50:00,411.02,412.02,411.02,411.68,3970.0,398.2077,399.1766,398.2077,398.8472,3970.0
2023-01-25 12:00:00,411.91,411.92,411.16,411.44,9991.0,399.07,399.0797,398.3434,398.6146,9991.0
2023-01-25 12:10:00,411.42,411.64,411.34,411.49,17584.0,398.5953,398.8084,398.5178,398.6631,17584.0
2023-01-25 12:20:00,411.49,412.25,411.38,412.25,13954.0,398.6631,399.3994,398.5565,399.3994,13954.0
2023-01-25 12:30:00,412.27,412.98,411.96,412.96,13232.0,399.4188,400.1066,399.1184,400.0873,13232.0
2023-01-25 12:40:00,413.12,413.12,412.61,413.03,10622.0,400.2423,400.2423,399.7482,400.1551,10622.0
2023-01-25 12:50:00,413.11,413.23,412.86,413.02,8564.0,400.2326,400.3488,399.9904,400.1454,8564.0
2023-01-25 13:00:00,412.92,413.87,412.92,413.74,9440.0,400.0485,400.9689,400.0485,400.843,9440.0
2023-01-25 13:10:00,413.77,414.46,413.77,414.46,6655.0,400.872,401.5405,400.872,401.5405,6655.0
2023-01-25 13:20:00,414.52,414.78,414.18,414.18,11638.0,401.5986,401.8505,401.2692,401.2692,11638.0
2023-01-25 13:30:00,414.27,414.67,413.95,414.67,13944.0,401.3564,401.744,401.0464,401.744,13944.0
2023-01-25 13:40:00,414.69,415.0,414.1,414.97,6978.0,401.7633,402.0637,401.1917,402.0346,6978.0
2023-01-25 13:50:00,414.92,415.0,414.24,414.55,9202.0,401.9862,402.0637,401.3274,401.6277,9202.0
2023-01-25 14:00:00,414.68,414.74,414.46,414.5,10255.0,401.7536,401.8118,401.5405,401.5793,10255.0
2023-01-25 14:10:00,414.53,414.8,414.39,414.63,17971.0,401.6083,401.8699,401.4727,401.7052,17971.0
2023-01-25 14:20:00,414.85,414.86,413.9,414.27,18800.0,401.9184,401.928,400.998,401.3564,18800.0
2023-01-25 14:30:00,414.25,414.3,413.86,414.2,10263.0,401.3371,401.3855,400.9592,401.2886,10263.0
2023-01-25 14:40:00,414.16,414.7,414.02,414.6,17040.0,401.2499,401.773,401.1142,401.6761,17040.0
2023-01-25 14:50:00,414.49,415.2,414.49,414.94,5960.0,401.5696,402.2574,401.5696,402.0055,5960.0
2023-01-25 15:00:00,414.91,415.41,414.88,415.4,25167.0,401.9765,402.4609,401.9474,402.4512,25167.0
2023-01-25 15:10:00,415.4,415.4,414.38,414.56,10733.0,402.4512,402.4512,401.463,401.6374,10733.0
2023-01-25 15:20:00,414.57,414.66,414.14,414.17,20506.0,401.6471,401.7343,401.2305,401.2595,20506.0
2023-01-25 15:30:00,414.19,414.62,413.92,414.28,27322.0,401.2789,401.6955,401.0173,401.3661,27322.0
2023-01-25 15:40:00,414.25,414.27,413.44,413.5,25855.0,401.3371,401.3564,400.5523,400.6104,25855.0
2023-01-25 15:50:00,413.5,413.91,412.85,413.61,73083.0,400.6104,401.0077,399.9807,400.717,73083.0
2023-01-26 09:30:00,417.74,417.74,414.86,416.11,34433.0,404.7183,404.7183,401.928,403.1391,34433.0
2023-01-26 09:40:00,415.99,416.0,412.51,412.62,32684.0,403.0228,403.0325,399.6513,399.7579,32684.0
2023-01-26 09:50:00,412.54,413.54,412.53,412.85,17142.0,399.6804,400.6492,399.6707,399.9807,17142.0
2023-01-26 10:00:00,413.13,413.2,411.66,412.11,19671.0,400.252,400.3198,398.8278,399.2638,19671.0
2023-01-26 10:10:00,412.13,414.08,412.12,413.29,35917.0,399.2831,401.1724,399.2734,400.407,35917.0
2023-01-26 10:20:00,413.22,414.14,412.86,413.62,19656.0,400.3392,401.2305,399.9904,400.7267,19656.0
2023-01-26 10:30:00,413.62,414.34,413.19,414.08,17134.0,400.7267,401.4242,400.3101,401.1724,17134.0
2023-01-26 10:40:00,413.95,415.42,413.79,414.52,22752.0,401.0464,402.4706,400.8914,401.5986,22752.0
2023-01-26 10:50:00,414.72,414.72,413.09,413.28,11813.0,401.7924,401.7924,400.2132,400.3973,11813.0
2023-01-26 11:00:00,413.05,413.1,412.52,412.55,22019.0,400.1745,400.2229,399.661,399.69,22019.0
2023-01-26 11:10:00,412.59,413.46,412.5,413.03,29556.0,399.7288,400.5717,399.6416,400.1551,29556.0
2023-01-26 11:20:00,413.03,413.18,412.42,413.12,4917.0,400.1551,400.3004,399.5641,400.2423,4917.0
2023-01-26 11:30:00,413.1,413.85,413.0,413.47,8051.0,400.2229,400.9495,400.126,400.5814,8051.0
2023-01-26 11:40:00,413.47,414.25,413.42,414.16,5983.0,400.5814,401.3371,400.5329,401.2499,5983.0
2023-01-26 11:50:00,414.28,414.28,413.56,413.78,6708.0,401.3661,401.3661,400.6686,400.8817,6708.0
2023-01-26 12:00:00,413.75,414.54,413.75,414.49,8075.0,400.8526,401.618,400.8526,401.5696,8075.0
2023-01-26 12:10:00,414.54,415.02,414.3,414.41,6527.0,401.618,402.0831,401.3855,401.4921,6527.0
2023-01-26 12:20:00,414.51,415.08,413.83,415.08,7193.0,401.5889,402.1412,400.9301,402.1412,7193.0
2023-01-26 12:30:00,414.97,415.66,414.9,415.58,5210.0,402.0346,402.7031,401.9668,402.6256,5210.0
2023-01-26 12:40:00,415.72,415.88,414.96,415.13,8385.0,402.7612,402.9162,402.0249,402.1896,8385.0
2023-01-26 12:50:00,415.44,416.09,415.44,415.58,6418.0,402.49,403.1197,402.49,402.6256,6418.0
2023-01-26 13:00:00,415.7,416.03,415.39,415.4,7231.0,402.7419,403.0616,402.4415,402.4512,7231.0
2023-01-26 13:10:00,415.79,416.1,415.64,415.64,4634.0,402.829,403.1294,402.6837,402.6837,4634.0
2023-01-26 13:20:00,415.76,416.09,415.46,415.51,9012.0,402.8,403.1197,402.5093,402.5578,9012.0
2023-01-26 13:30:00,415.51,415.58,414.61,415.42,13150.0,402.5578,402.6256,401.6858,402.4706,13150.0
2023-01-26 13:40:00,415.79,416.18,415.63,415.69,11726.0,402.829,403.2069,402.674,402.7322,11726.0
2023-01-26 13:50:00,415.69,415.69,415.34,415.46,6331.0,402.7322,402.7322,402.3931,402.5093,6331.0
2023-01-26 14:00:00,415.51,415.77,415.15,415.77,8805.0,402.5578,402.8097,402.209,402.8097,8805.0
2023-01-26 14:10:00,415.79,416.8,415.77,416.8,7704.0,402.829,403.8076,402.8097,403.8076,7704.0
2023-01-26 14:20:00,416.67,417.18,416.59,417.12,13805.0,403.6816,404.1757,403.6041,404.1176,13805.0
2023-01-26 14:30:00,417.06,418.42,417.01,418.2,8900.0,404.0595,405.3771,404.011,405.1639,8900.0
2023-01-26 14:40:00,418.27,419.36,418.26,419.05,12802.0,405.2317,406.2878,405.2221,405.9874,12802.0
2023-01-26 14:50:00,418.94,419.85,418.84,419.81,7918.0,405.8809,406.7625,405.784,406.7237,7918.0
2023-01-26 15:00:00,419.72,420.28,418.83,419.07,12747.0,406.6365,407.1791,405.7743,406.0068,12747.0
2023-01-26 15:10:00,418.93,419.5,418.93,419.5,8629.0,405.8712,406.4234,405.8712,406.4234,8629.0
2023-01-26 15:20:00,419.44,419.81,419.03,419.31,8159.0,406.3653,406.7237,405.9681,406.2393,8159.0
2023-01-26 15:30:00,419.03,419.51,418.93,419.12,12367.0,405.9681,406.4331,405.8712,406.0552,12367.0
2023-01-26 15:40:00,419.14,420.1,419.1,420.1,37567.0,406.0746,407.0047,406.0359,407.0047,37567.0
2023-01-26 15:50:00,420.14,421.31,420.12,421.22,99313.0,407.0435,408.177,407.0241,408.0898,99313.0
2023-01-27 09:30:00,421.2,422.87,420.7,422.0,36464.0,408.0704,409.6884,407.586,408.8455,36464.0
2023-01-27 09:40:00,421.75,421.99,419.38,419.38,34976.0,408.6033,408.8358,406.3071,406.3071,34976.0
2023-01-27 09:50:00,419.83,420.53,419.64,420.36,11923.0,406.7431,407.4213,406.559,407.2566,11923.0
2023-01-27 10:00:00,420.65,421.7,420.23,421.27,20840.0,407.5376,408.5548,407.1306,408.1382,20840.0
2023-01-27 10:10:00,421.22,421.36,420.08,420.36,9551.0,408.0898,408.2254,406.9853,407.2566,9551.0
2023-01-27 10:20:00,420.34,420.46,419.84,419.84,12702.0,407.2372,407.3535,406.7528,406.7528,12702.0
2023-01-27 10:30:00,419.9,420.15,418.93,418.93,10366.0,406.8109,407.0531,405.8712,405.8712,10366.0
2023-01-27 10:40:00,418.91,419.06,418.0,418.39,6396.0,405.8518,405.9971,404.9702,405.348,6396.0
2023-01-27 10:50:00,418.12,418.91,417.64,418.63,6488.0,405.0864,405.8518,404.6214,405.5805,6488.0
2023-01-27 11:00:00,418.49,419.29,418.29,418.51,14512.0,405.4449,406.2199,405.2511,405.4643,14512.0
2023-01-27 11:10:00,418.5,419.92,418.24,419.92,11327.0,405.4546,406.8303,405.2027,406.8303,11327.0
2023-01-27 11:20:00,420.0,420.91,419.94,420.74,11554.0,406.9078,407.7894,406.8497,407.6247,11554.0
2023-01-27 11:30:00,420.75,421.76,420.75,421.58,8322.0,407.6344,408.613,407.6344,408.4386,8322.0
2023-01-27 11:40:00,421.48,421.49,420.88,421.28,11668.0,408.3417,408.3514,407.7604,408.1479,11668.0
2023-01-27 11:50:00,421.19,421.19,419.73,419.81,28527.0,408.0607,408.0607,406.6462,406.7237,28527.0
2023-01-27 12:00:00,419.71,419.84,418.7,419.26,20623.0,406.6269,406.7528,405.6483,406.1909,20623.0
2023-01-27 12:10:00,419.41,420.11,419.41,419.98,14025.0,406.3362,407.0144,406.3362,406.8884,14025.0
2023-01-27 12:20:00,419.98,419.98,418.72,419.83,88999.0,406.8884,406.8884,405.6677,406.7431,88999.0
2023-01-27 12:30:00,419.78,419.93,419.18,419.74,8729.0,406.6947,406.84,406.1134,406.6559,8729.0
2023-01-27 12:40:00,419.73,419.85,419.0,419.85,7962.0,406.6462,406.7625,405.939,406.7625,7962.0
2023-01-27 12:50:00,419.95,419.96,418.94,419.52,41292.0,406.8594,406.8691,405.8809,406.4428,41292.0
2023-01-27 13:00:00,419.6,419.62,417.93,417.93,14892.0,406.5203,406.5397,404.9023,404.9023,14892.0
2023-01-27 13:10:00,417.94,418.57,417.94,418.05,8711.0,404.912,405.5224,404.912,405.0186,8711.0
2023-01-27 13:20:00,418.05,418.52,417.7,418.23,3535.0,405.0186,405.4739,404.6795,405.193,3535.0
2023-01-27 13:30:00,418.35,419.0,418.35,419.0,8630.0,405.3092,405.939,405.3092,405.939,8630.0
2023-01-27 13:40:00,418.99,419.18,417.95,417.95,15436.0,405.9293,406.1134,404.9217,404.9217,15436.0
2023-01-27 13:50:00,417.93,418.46,417.76,418.19,32681.0,404.9023,405.4158,404.7376,405.1542,32681.0
2023-01-27 14:00:00,418.19,418.55,417.75,417.96,19604.0,405.1542,405.503,404.728,404.9314,19604.0
2023-01-27 14:10:00,418.0,418.62,417.96,418.25,9297.0,404.9702,405.5708,404.9314,405.2124,9297.0
2023-01-27 14:20:00,418.42,418.53,418.02,418.45,9650.0,405.3771,405.4836,404.9895,405.4061,9650.0
2023-01-27 14:30:00,418.44,418.87,418.15,418.64,19048.0,405.3964,405.813,405.1155,405.5902,19048.0
2023-01-27 14:40:00,418.59,419.22,418.54,418.9,25577.0,405.5418,406.1521,405.4933,405.8421,25577.0
2023-01-27 14:50:00,418.98,419.16,418.59,419.02,7565.0,405.9196,406.094,405.5418,405.9584,7565.0
2023-01-27 15:00:00,419.01,419.3,418.7,418.89,13908.0,405.9487,406.2296,405.6483,405.8324,13908.0
2023-01-27 15:10:00,418.84,419.12,418.3,418.97,11565.0,405.784,406.0552,405.2608,405.9099,11565.0
2023-01-27 15:20:00,418.87,418.87,418.03,418.51,10322.0,405.813,405.813,404.9992,405.4643,10322.0
2023-01-27 15:30:00,418.65,419.62,418.49,419.2,13460.0,405.5999,406.5397,405.4449,406.1328,13460.0
2023-01-27 15:40:00,419.22,419.32,417.96,418.05,22100.0,406.1521,406.249,404.9314,405.0186,22100.0
2023-01-27 15:50:00,418.11,418.77,417.62,417.86,106247.0,405.0767,405.7162,404.602,404.8345,106247.0
2023-01-30 09:30:00,418.73,422.5,417.64,422.48,40468.0,405.6774,409.3299,404.6214,409.3105,40468.0
2023-01-30 09:40:00,422.97,423.63,422.54,423.35,21305.0,409.7852,410.4247,409.3686,410.1534,21305.0
2023-01-30 09:50:00,423.18,423.56,420.4,421.97,19030.0,409.9887,410.3568,407.2953,408.8164,19030.0
2023-01-30 10:00:00,421.98,424.3,421.81,424.3,14487.0,408.8261,411.0738,408.6614,411.0738,14487.0
2023-01-30 10:10:00,424.51,425.64,424.15,424.43,32249.0,411.2772,412.372,410.9285,411.1997,32249.0
2023-01-30 10:20:00,424.03,425.66,423.93,425.66,15607.0,410.8122,412.3914,410.7153,412.3914,15607.0
2023-01-30 10:30:00,425.74,425.75,424.27,424.3,17598.0,412.4689,412.4786,411.0447,411.0738,17598.0
2023-01-30 10:40:00,424.48,424.68,423.05,424.47,16930.0,411.2482,411.4419,409.8627,411.2385,16930.0
2023-01-30 10:50:00,424.66,425.37,423.64,423.99,18406.0,411.4226,412.1104,410.4343,410.7734,18406.0
2023-01-30 11:00:00,424.04,424.3,423.5,423.84,9739.0,410.8219,411.0738,410.2987,410.6281,9739.0
2023-01-30 11:10:00,423.84,424.64,423.65,424.19,14947.0,410.6281,411.4032,410.444,410.9672,14947.0
2023-01-30 11:20:00,423.84,424.04,422.67,422.88,8771.0,410.6281,410.8219,409.4946,409.698,8771.0
2023-01-30 11:30:00,422.82,423.2,421.57,421.76,8984.0,409.6399,410.0081,408.4289,408.613,8984.0
2023-01-30 11:40:00,422.01,422.26,421.61,421.64,6306.0,408.8552,409.0974,408.4676,408.4967,6306.0
2023-01-30 11:50:00,421.85,422.27,421.05,422.16,5946.0,408.7001,409.1071,407.9251,409.0005,5946.0
2023-01-30 12:00:00,422.09,422.09,421.19,421.75,9965.0,408.9327,408.9327,408.0607,408.6033,9965.0
2023-01-30 12:10:00,421.9,422.09,421.34,421.63,8289.0,408.7486,408.9327,408.206,408.487,8289.0
2023-01-30 12:20:00,421.5,422.09,421.42,422.08,6964.0,408.3611,408.9327,408.2836,408.923,6964.0
2023-01-30 12:30:00,422.03,422.7,421.83,422.43,4706.0,408.8745,409.5237,408.6808,409.2621,4706.0
2023-01-30 12:40:00,422.24,422.79,421.5,421.74,6528.0,409.078,409.6108,408.3611,408.5936,6528.0
2023-01-30 12:50:00,421.63,421.67,420.8,421.01,5686.0,408.487,408.5258,407.6829,407.8863,5686.0
2023-01-30 13:00:00,420.89,421.37,420.3,420.97,8073.0,407.7701,408.2351,407.1985,407.8476,8073.0
2023-01-30 13:10:00,420.98,421.59,420.49,421.5,7058.0,407.8573,408.4483,407.3825,408.3611,7058.0
2023-01-30 13:20:00,421.75,422.22,421.56,422.14,6680.0,408.6033,409.0586,408.4192,408.9811,6680.0
2023-01-30 13:30:00,422.04,422.04,421.42,421.85,6377.0,408.8842,408.8842,408.2836,408.7001,6377.0
2023-01-30 13:40:00,422.07,422.74,421.88,422.62,5298.0,408.9133,409.5624,408.7292,409.4461,5298.0
2023-01-30 13:50:00,422.85,423.13,422.2,422.59,8926.0,409.669,409.9402,409.0392,409.4171,8926.0
2023-01-30 14:00:00,422.61,422.79,422.19,422.27,10412.0,409.4365,409.6108,409.0295,409.1071,10412.0
2023-01-30 14:10:00,422.18,422.3,421.63,422.29,6849.0,409.0199,409.1361,408.487,409.1264,6849.0
2023-01-30 14:20:00,422.31,422.46,421.68,421.73,6578.0,409.1458,409.2911,408.5354,408.5839,6578.0
2023-01-30 14:30:00,421.77,422.21,421.66,422.19,7866.0,408.6226,409.0489,408.5161,409.0295,7866.0
2023-01-30 14:40:00,422.11,422.36,421.67,422.27,6601.0,408.952,409.1942,408.5258,409.1071,6601.0
2023-01-30 14:50:00,422.25,422.4,421.88,422.12,12572.0,409.0877,409.233,408.7292,408.9617,12572.0
2023-01-30 15:00:00,422.2,422.61,421.44,421.6,10414.0,409.0392,409.4365,408.3029,408.4579,10414.0
2023-01-30 15:10:00,421.63,421.63,420.69,421.08,14542.0,408.487,408.487,407.5763,407.9541,14542.0
2023-01-30 15:20:00,421.45,421.55,421.22,421.29,7414.0,408.3126,408.4095,408.0898,408.1576,7414.0
2023-01-30 15:30:00,421.31,422.09,420.89,421.97,17013.0,408.177,408.9327,407.7701,408.8164,17013.0
2023-01-30 15:40:00,421.93,422.06,420.69,420.91,22999.0,408.7777,408.9036,407.5763,407.7894,22999.0
2023-01-30 15:50:00,420.98,421.71,420.59,420.88,75821.0,407.8573,408.5645,407.4794,407.7604,75821.0
2023-01-31 09:30:00,421.81,422.88,416.47,417.29,54437.0,408.6614,409.698,403.4879,404.2823,54437.0
2023-01-31 09:40:00,417.85,419.24,416.06,418.69,30222.0,404.8248,406.1715,403.0906,405.6387,30222.0
2023-01-31 09:50:00,418.7,420.33,418.21,419.07,18008.0,405.6483,407.2275,405.1736,406.0068,18008.0
2023-01-31 10:00:00,419.0,419.86,417.71,417.71,16210.0,405.939,406.7722,404.6892,404.6892,16210.0
2023-01-31 10:10:00,417.2,418.5,417.17,418.23,16176.0,404.1951,405.4546,404.166,405.193,16176.0
2023-01-31 10:20:00,418.3,419.34,417.72,419.12,8320.0,405.2608,406.2684,404.6989,406.0552,8320.0
2023-01-31 10:30:00,419.0,420.4,419.0,419.47,16800.0,405.939,407.2953,405.939,406.3943,16800.0
2023-01-31 10:40:00,419.49,420.67,419.45,420.23,6053.0,406.4137,407.5569,406.375,407.1306,6053.0
2023-01-31 10:50:00,420.51,420.67,418.89,419.47,9852.0,407.4019,407.5569,405.8324,406.3943,9852.0
2023-01-31 11:00:00,419.7,421.25,419.54,421.13,10860.0,406.6172,408.1189,406.4622,408.0026,10860.0
2023-01-31 11:10:00,421.19,421.23,420.64,420.96,6832.0,408.0607,408.0995,407.5279,407.8379,6832.0
2023-01-31 11:20:00,420.89,421.07,419.75,420.14,5269.0,407.7701,407.9445,406.6656,407.0435,5269.0
2023-01-31 11:30:00,420.1,420.78,419.77,420.06,9675.0,407.0047,407.6635,406.685,406.9659,9675.0
2023-01-31 11:40:00,419.99,419.99,418.77,418.8,8948.0,406.8981,406.8981,405.7162,405.7452,8948.0
2023-01-31 11:50:00,418.67,419.37,418.35,419.1,6213.0,405.6193,406.2975,405.3092,406.0359,6213.0
2023-01-31 12:00:00,419.1,419.36,418.51,418.74,5581.0,406.0359,406.2878,405.4643,405.6871,5581.0
2023-01-31 12:10:00,418.8,419.41,418.5,419.41,7405.0,405.7452,406.3362,405.4546,406.3362,7405.0
2023-01-31 12:20:00,419.5,420.52,419.47,420.29,7366.0,406.4234,407.4116,406.3943,407.1888,7366.0
2023-01-31 12:30:00,420.16,420.52,419.85,420.27,3578.0,407.0628,407.4116,406.7625,407.1694,3578.0
2023-01-31 12:40:00,420.41,421.0,420.21,420.51,4457.0,407.305,407.8766,407.1113,407.4019,4457.0
2023-01-31 12:50:00,420.29,420.46,419.68,420.17,7537.0,407.1888,407.3535,406.5978,407.0725,7537.0
2023-01-31 13:00:00,420.22,420.76,419.85,420.07,12679.0,407.121,407.6441,406.7625,406.9756,12679.0
2023-01-31 13:10:00,420.07,420.07,419.36,419.66,4686.0,406.9756,406.9756,406.2878,406.5784,4686.0
2023-01-31 13:20:00,419.54,420.78,419.54,420.68,6870.0,406.4622,407.6635,406.4622,407.5666,6870.0
2023-01-31 13:30:00,420.79,421.06,420.52,421.06,7529.0,407.6732,407.9348,407.4116,407.9348,7529.0
2023-01-31 13:40:00,421.23,421.98,420.97,421.96,6619.0,408.0995,408.8261,407.8476,408.8067,6619.0
2023-01-31 13:50:00,421.82,421.82,421.02,421.13,8391.0,408.6711,408.6711,407.896,408.0026,8391.0
2023-01-31 14:00:00,421.08,422.15,420.1,420.12,16229.0,407.9541,408.9908,407.0047,407.0241,16229.0
2023-01-31 14:10:00,420.12,420.67,419.95,420.58,16479.0,407.0241,407.5569,406.8594,407.4697,16479.0
2023-01-31 14:20:00,420.59,420.87,420.02,420.31,8400.0,407.4794,407.7507,406.9272,407.2082,8400.0
2023-01-31 14:30:00,420.4,420.47,419.44,419.69,6490.0,407.2953,407.3632,406.3653,406.6075,6490.0
2023-01-31 14:40:00,419.71,420.14,419.33,419.7,13404.0,406.6269,407.0435,406.2587,406.6172,13404.0
2023-01-31 14:50:00,419.67,419.73,418.64,418.76,15847.0,406.5881,406.6462,405.5902,405.7065,15847.0
2023-01-31 15:00:00,418.75,420.0,418.69,420.0,11738.0,405.6968,406.9078,405.6387,406.9078,11738.0
2023-01-31 15:10:00,419.85,419.85,419.06,419.38,10746.0,406.7625,406.7625,405.9971,406.3071,10746.0
2023-01-31 15:20:00,419.39,419.88,419.14,419.43,9318.0,406.3168,406.7916,406.0746,406.3556,9318.0
2023-01-31 15:30:00,419.49,420.55,419.41,420.52,12917.0,406.4137,407.4407,406.3362,407.4116,12917.0
2023-01-31 15:40:00,420.57,421.47,420.57,421.27,32060.0,407.46,408.332,407.46,408.1382,32060.0
2023-01-31 15:50:00,421.54,423.04,421.46,422.94,85155.0,408.3998,409.8531,408.3223,409.7562,85155.0
2023-02-01 09:30:00,422.04,423.5,421.33,423.37,47049.0,408.8842,410.2987,408.1964,410.1728,47049.0
2023-02-01 09:40:00,423.33,423.43,421.01,421.98,17445.0,410.134,410.2309,407.8863,408.8261,17445.0
2023-02-01 09:50:00,421.94,421.94,420.0,420.33,18517.0,408.7873,408.7873,406.9078,407.2275,18517.0
2023-02-01 10:00:00,420.07,420.59,418.5,419.96,20362.0,406.9756,407.4794,405.4546,406.8691,20362.0
2023-02-01 10:10:00,420.34,421.38,419.61,420.92,9918.0,407.2372,408.2448,406.53,407.7991,9918.0
2023-02-01 10:20:00,420.76,421.28,420.26,421.16,20357.0,407.6441,408.1479,407.1597,408.0317,20357.0
2023-02-01 10:30:00,421.1,421.51,420.84,420.94,8683.0,407.9735,408.3707,407.7216,407.8185,8683.0
2023-02-01 10:40:00,420.69,421.11,419.48,419.54,17953.0,407.5763,407.9832,406.404,406.4622,17953.0
2023-02-01 10:50:00,419.54,420.06,419.25,419.8,14226.0,406.4622,406.9659,406.1812,406.714,14226.0
2023-02-01 11:00:00,419.9,422.28,419.84,421.95,38683.0,406.8109,409.1167,406.7528,408.797,38683.0
2023-02-01 11:10:00,422.14,423.55,421.96,422.41,13777.0,408.9811,410.3472,408.8067,409.2427,13777.0
2023-02-01 11:20:00,422.51,423.61,422.29,422.93,9819.0,409.3396,410.4053,409.1264,409.7465,9819.0
2023-02-01 11:30:00,423.01,423.35,422.55,422.66,4915.0,409.824,410.1534,409.3783,409.4849,4915.0
2023-02-01 11:40:00,422.61,422.61,421.74,421.75,6514.0,409.4365,409.4365,408.5936,408.6033,6514.0
2023-02-01 11:50:00,421.61,421.76,420.86,420.88,7300.0,408.4676,408.613,407.741,407.7604,7300.0
2023-02-01 12:00:00,420.8,421.1,420.46,420.57,8230.0,407.6829,407.9735,407.3535,407.46,8230.0
2023-02-01 12:10:00,420.94,420.94,419.77,419.9,12546.0,407.8185,407.8185,406.685,406.8109,12546.0
2023-02-01 12:20:00,419.99,420.64,419.69,420.34,5995.0,406.8981,407.5279,406.6075,407.2372,5995.0
2023-02-01 12:30:00,420.51,420.95,420.43,420.5,4758.0,407.4019,407.8282,407.3244,407.3922,4758.0
2023-02-01 12:40:00,420.58,421.0,420.17,420.4,6494.0,407.4697,407.8766,407.0725,407.2953,6494.0
2023-02-01 12:50:00,420.49,420.78,420.27,420.61,5210.0,407.3825,407.6635,407.1694,407.4988,5210.0
2023-02-01 13:00:00,420.59,421.25,420.57,421.05,4420.0,407.4794,408.1189,407.46,407.9251,4420.0
2023-02-01 13:10:00,420.95,421.41,420.74,421.06,4951.0,407.8282,408.2739,407.6247,407.9348,4951.0
2023-02-01 13:20:00,421.28,421.64,420.9,421.28,10830.0,408.1479,408.4967,407.7798,408.1479,10830.0
2023-02-01 13:30:00,421.34,422.02,421.33,422.02,2450.0,408.206,408.8648,408.1964,408.8648,2450.0
2023-02-01 13:40:00,421.99,422.02,421.15,421.44,4634.0,408.8358,408.8648,408.022,408.3029,4634.0
2023-02-01 13:50:00,421.6,422.63,421.55,422.14,6326.0,408.4579,409.4558,408.4095,408.9811,6326.0
2023-02-01 14:00:00,420.92,423.3,420.45,423.08,17932.0,407.7991,410.1049,407.3438,409.8918,17932.0
2023-02-01 14:10:00,422.81,423.17,421.34,421.79,6476.0,409.6302,409.979,408.206,408.642,6476.0
2023-02-01 14:20:00,421.6,422.09,421.21,421.7,4946.0,408.4579,408.9327,408.0801,408.5548,4946.0
2023-02-01 14:30:00,422.16,423.46,420.35,423.24,9755.0,409.0005,410.26,407.2469,410.0468,9755.0
2023-02-01 14:40:00,423.54,425.56,423.28,424.79,20909.0,410.3375,412.2945,410.0856,411.5485,20909.0
2023-02-01 14:50:00,424.98,426.2,424.4,424.89,11153.0,411.7326,412.9145,411.1707,411.6454,11153.0
2023-02-01 15:00:00,424.95,426.32,424.41,426.3,12213.0,411.7035,413.0308,411.1803,413.0114,12213.0
2023-02-01 15:10:00,426.14,426.23,425.49,426.05,9803.0,412.8564,412.9436,412.2267,412.7692,9803.0
2023-02-01 15:20:00,426.09,426.77,425.61,426.77,16038.0,412.808,413.4668,412.3429,413.4668,16038.0
2023-02-01 15:30:00,426.81,429.45,426.81,429.25,50244.0,413.5055,416.0632,413.5055,415.8695,50244.0
2023-02-01 15:40:00,429.27,429.83,427.3,427.59,39275.0,415.8889,416.4314,413.9803,414.2612,39275.0
2023-02-01 15:50:00,427.22,427.23,426.01,427.19,65915.0,413.9028,413.9124,412.7305,413.8737,65915.0
2023-02-02 09:30:00,426.62,426.74,419.04,419.56,65346.0,413.3215,413.4377,405.9777,406.4815,65346.0
2023-02-02 09:40:00,419.0,419.29,410.6,411.28,95518.0,405.939,406.2199,397.8008,398.4596,95518.0
2023-02-02 09:50:00,411.01,413.51,408.63,409.23,70343.0,398.1981,400.6201,395.8922,396.4735,70343.0
2023-02-02 10:00:00,409.49,412.16,406.33,408.02,59963.0,396.7254,399.3122,393.6639,395.3013,59963.0
2023-02-02 10:10:00,407.5,407.5,402.11,403.92,115522.0,394.7975,394.7975,389.5755,391.3291,115522.0
2023-02-02 10:20:00,403.94,406.22,402.99,405.75,48357.0,391.3484,393.5574,390.428,393.102,48357.0
2023-02-02 10:30:00,405.77,406.25,403.21,405.83,46657.0,393.1214,393.5864,390.6412,393.1795,46657.0
2023-02-02 10:40:00,405.83,406.86,401.86,402.67,43172.0,393.1795,394.1774,389.3333,390.118,43172.0
2023-02-02 10:50:00,402.62,405.72,402.16,405.51,56950.0,390.0696,393.0729,389.6239,392.8695,56950.0
2023-02-02 11:00:00,405.2,406.85,404.2,406.2,34760.0,392.5692,394.1677,391.6003,393.538,34760.0
2023-02-02 11:10:00,405.84,408.56,405.84,407.8,31806.0,393.1892,395.8244,393.1892,395.0881,31806.0
2023-02-02 11:20:00,407.59,407.8,406.24,406.24,21119.0,394.8847,395.0881,393.5767,393.5767,21119.0
2023-02-02 11:30:00,406.18,406.69,405.44,406.09,10316.0,393.5186,394.0127,392.8017,393.4314,10316.0
2023-02-02 11:40:00,405.9,407.25,405.41,406.37,18398.0,393.2473,394.5553,392.7726,393.7027,18398.0
2023-02-02 11:50:00,406.31,406.44,405.3,405.49,16066.0,393.6446,393.7705,392.666,392.8501,16066.0
2023-02-02 12:00:00,405.36,405.43,403.17,403.25,37161.0,392.7242,392.792,390.6024,390.6799,37161.0
2023-02-02 12:10:00,403.26,405.17,403.02,404.17,27135.0,390.6896,392.5401,390.4571,391.5713,27135.0
2023-02-02 12:20:00,404.23,404.87,403.82,404.5,13407.0,391.6294,392.2494,391.2322,391.891,13407.0
2023-02-02 12:30:00,404.43,405.2,404.12,404.66,9867.0,391.8232,392.5692,391.5228,392.046,9867.0
2023-02-02 12:40:00,404.88,404.88,403.55,403.76,11688.0,392.2591,392.2591,390.9706,391.174,11688.0
2023-02-02 12:50:00,403.75,404.24,403.17,404.14,14746.0,391.1644,391.6391,390.6024,391.5422,14746.0
2023-02-02 13:00:00,404.21,405.32,403.76,403.76,12037.0,391.61,392.6854,391.174,391.174,12037.0
2023-02-02 13:10:00,403.92,404.94,403.86,404.2,13237.0,391.3291,392.3173,391.2709,391.6003,13237.0
2023-02-02 13:20:00,404.27,404.58,403.8,404.21,19364.0,391.6681,391.9685,391.2128,391.61,19364.0
2023-02-02 13:30:00,404.19,404.43,403.77,404.31,9825.0,391.5906,391.8232,391.1837,391.7069,9825.0
2023-02-02 13:40:00,404.33,404.5,403.61,404.11,14728.0,391.7263,391.891,391.0287,391.5131,14728.0
2023-02-02 13:50:00,404.08,404.98,403.0,404.91,48385.0,391.4841,392.356,390.4377,392.2882,48385.0
2023-02-02 14:00:00,404.8,406.5,404.8,405.89,29953.0,392.1816,393.8286,392.1816,393.2377,29953.0
2023-02-02 14:10:00,405.7,406.14,404.66,405.27,45876.0,393.0536,393.4799,392.046,392.637,45876.0
2023-02-02 14:20:00,405.27,405.53,404.07,404.53,38175.0,392.637,392.8889,391.4744,391.92,38175.0
2023-02-02 14:30:00,404.54,405.36,404.34,404.6,29163.0,391.9297,392.7242,391.736,391.9879,29163.0
2023-02-02 14:40:00,404.51,404.51,403.0,404.11,42102.0,391.9007,391.9007,390.4377,391.5131,42102.0
2023-02-02 14:50:00,404.14,404.4,403.0,403.4,26579.0,391.5422,391.7941,390.4377,390.8253,26579.0
2023-02-02 15:00:00,403.34,404.06,403.21,403.23,22994.0,390.7671,391.4647,390.6412,390.6606,22994.0
2023-02-02 15:10:00,403.21,403.97,402.93,403.87,24518.0,390.6412,391.3775,390.3699,391.2806,24518.0
2023-02-02 15:20:00,403.78,404.71,403.7,404.16,32323.0,391.1934,392.0944,391.1159,391.5616,32323.0
2023-02-02 15:30:00,404.39,405.3,404.39,405.0,24118.0,391.7844,392.666,391.7844,392.3754,24118.0
2023-02-02 15:40:00,404.97,405.96,404.17,405.61,39496.0,392.3463,393.3055,391.5713,392.9664,39496.0
2023-02-02 15:50:00,405.69,407.03,405.63,406.61,92879.0,393.0439,394.3421,392.9858,393.9352,92879.0
2023-02-03 09:30:00,406.5,412.71,406.46,412.06,61709.0,393.8286,399.8451,393.7899,399.2153,61709.0
2023-02-03 09:40:00,412.29,413.46,410.13,410.39,49634.0,399.4382,400.5717,397.3455,397.5974,49634.0
2023-02-03 09:50:00,410.11,411.25,407.69,410.53,35818.0,397.3261,398.4306,394.9815,397.733,35818.0
2023-02-03 10:00:00,410.04,411.38,408.75,409.68,40025.0,397.2583,398.5565,396.0085,396.9095,40025.0
2023-02-03 10:10:00,410.04,412.83,410.04,412.13,19626.0,397.2583,399.9613,397.2583,399.2831,19626.0
2023-02-03 10:20:00,412.46,413.71,412.41,412.89,21733.0,399.6029,400.8139,399.5544,400.0194,21733.0
2023-02-03 10:30:00,412.79,413.53,411.59,413.49,26140.0,399.9226,400.6395,398.76,400.6007,26140.0
2023-02-03 10:40:00,413.09,413.5,412.18,412.24,25075.0,400.2132,400.6104,399.3316,399.3897,25075.0
2023-02-03 10:50:00,412.23,412.42,411.47,412.03,31032.0,399.38,399.5641,398.6437,399.1863,31032.0
2023-02-03 11:00:00,412.15,412.17,409.84,410.15,20767.0,399.3025,399.3219,397.0645,397.3649,20767.0
2023-02-03 11:10:00,410.17,410.36,407.98,408.66,47653.0,397.3842,397.5683,395.2625,395.9213,47653.0
2023-02-03 11:20:00,408.7,408.7,407.54,407.97,44063.0,395.9601,395.9601,394.8362,395.2528,44063.0
2023-02-03 11:30:00,408.08,408.43,406.82,407.65,38556.0,395.3594,395.6985,394.1387,394.9428,38556.0
2023-02-03 11:40:00,407.71,409.26,407.71,408.21,51684.0,395.0009,396.5026,395.0009,395.4853,51684.0
2023-02-03 11:50:00,408.19,409.29,407.78,407.83,112691.0,395.466,396.5317,395.0687,395.1172,112691.0
2023-02-03 12:00:00,407.99,408.83,407.97,408.04,100262.0,395.2722,396.086,395.2528,395.3206,100262.0
2023-02-03 12:10:00,408.04,409.71,408.03,409.24,79501.0,395.3206,396.9386,395.3109,396.4832,79501.0
2023-02-03 12:20:00,409.24,410.36,409.23,409.83,22457.0,396.4832,397.5683,396.4735,397.0548,22457.0
2023-02-03 12:30:00,409.82,409.83,409.1,409.22,21529.0,397.0451,397.0548,396.3476,396.4638,21529.0
2023-02-03 12:40:00,409.12,409.2,408.11,408.22,7610.0,396.367,396.4445,395.3884,395.495,7610.0
2023-02-03 12:50:00,408.22,408.64,407.77,407.77,11963.0,395.495,395.9019,395.059,395.059,11963.0
2023-02-03 13:00:00,407.82,407.99,406.6,406.6,15367.0,395.1075,395.2722,393.9255,393.9255,15367.0
2023-02-03 13:10:00,406.59,407.62,406.3,407.4,19215.0,393.9158,394.9137,393.6349,394.7006,19215.0
2023-02-03 13:20:00,407.36,407.62,407.11,407.32,13353.0,394.6618,394.9137,394.4196,394.6231,13353.0
2023-02-03 13:30:00,407.06,407.48,406.75,407.1,28552.0,394.3712,394.7781,394.0708,394.4099,28552.0
2023-02-03 13:40:00,407.02,407.09,406.09,406.56,14500.0,394.3324,394.4002,393.4314,393.8868,14500.0
2023-02-03 13:50:00,406.63,406.81,406.29,406.57,11147.0,393.9546,394.129,393.6252,393.8965,11147.0
2023-02-03 14:00:00,406.66,406.84,406.09,406.16,15722.0,393.9836,394.158,393.4314,393.4992,15722.0
2023-02-03 14:10:00,406.19,406.27,405.51,405.95,11231.0,393.5283,393.6058,392.8695,393.2958,11231.0
2023-02-03 14:20:00,405.97,406.26,405.57,406.26,15445.0,393.3152,393.5961,392.9276,393.5961,15445.0
2023-02-03 14:30:00,406.21,406.68,405.56,406.61,18130.0,393.5477,394.003,392.9179,393.9352,18130.0
2023-02-03 14:40:00,406.6,406.6,405.72,405.99,9275.0,393.9255,393.9255,393.0729,393.3345,9275.0
2023-02-03 14:50:00,405.84,405.97,405.34,405.44,15150.0,393.1892,393.3152,392.7048,392.8017,15150.0
2023-02-03 15:00:00,405.5,405.72,404.92,405.64,18741.0,392.8598,393.0729,392.2979,392.9954,18741.0
2023-02-03 15:10:00,405.73,407.53,405.56,407.52,33151.0,393.0826,394.8265,392.9179,394.8168,33151.0
2023-02-03 15:20:00,407.54,407.66,406.65,406.67,16833.0,394.8362,394.9525,393.974,393.9933,16833.0
2023-02-03 15:30:00,406.78,407.52,406.37,406.37,19507.0,394.0999,394.8168,393.7027,393.7027,19507.0
2023-02-03 15:40:00,406.49,406.87,405.86,406.0,24269.0,393.8189,394.1871,393.2086,393.3442,24269.0
2023-02-03 15:50:00,406.06,407.52,405.74,406.05,156330.0,393.4024,394.8168,393.0923,393.3927,156330.0
2023-02-06 09:30:00,405.5,409.54,405.02,409.41,41604.0,392.8598,396.7739,392.3948,396.6479,41604.0
2023-02-06 09:40:00,409.55,412.51,409.44,412.51,53808.0,396.7836,399.6513,396.677,399.6513,53808.0
2023-02-06 09:50:00,412.59,412.91,410.06,410.83,26167.0,399.7288,400.0388,397.2777,398.0237,26167.0
2023-02-06 10:00:00,410.48,411.31,408.95,410.29,60775.0,397.6846,398.4887,396.2023,397.5005,60775.0
2023-02-06 10:10:00,409.97,409.97,407.65,407.95,39373.0,397.1905,397.1905,394.9428,395.2334,39373.0
2023-02-06 10:20:00,407.94,409.52,407.76,409.28,19730.0,395.2237,396.7545,395.0494,396.522,19730.0
2023-02-06 10:30:00,409.04,409.42,408.44,408.61,15701.0,396.2895,396.6576,395.7082,395.8729,15701.0
2023-02-06 10:40:00,408.58,409.53,408.41,409.37,15382.0,395.8438,396.7642,395.6791,396.6092,15382.0
2023-02-06 10:50:00,409.59,409.8,408.95,409.67,25179.0,396.8223,397.0258,396.2023,396.8998,25179.0
2023-02-06 11:00:00,409.73,410.95,409.68,409.88,19826.0,396.958,398.1399,396.9095,397.1033,19826.0
2023-02-06 11:10:00,409.88,410.9,409.73,410.76,11063.0,397.1033,398.0915,396.958,397.9558,11063.0
2023-02-06 11:20:00,410.74,411.05,409.71,410.33,17095.0,397.9365,398.2368,396.9386,397.5392,17095.0
2023-02-06 11:30:00,410.33,410.58,409.01,409.56,11520.0,397.5392,397.7815,396.2604,396.7932,11520.0
2023-02-06 11:40:00,409.47,410.05,409.23,409.51,8264.0,396.7061,397.268,396.4735,396.7448,8264.0
2023-02-06 11:50:00,409.74,410.11,409.38,409.39,7481.0,396.9676,397.3261,396.6189,396.6285,7481.0
2023-02-06 12:00:00,409.33,410.16,408.92,409.63,7290.0,396.5704,397.3745,396.1732,396.8611,7290.0
2023-02-06 12:10:00,409.79,410.02,408.85,409.01,11365.0,397.0161,397.2389,396.1054,396.2604,11365.0
2023-02-06 12:20:00,409.16,409.54,408.92,409.21,8076.0,396.4057,396.7739,396.1732,396.4542,8076.0
2023-02-06 12:30:00,409.13,410.05,409.07,409.86,13796.0,396.3767,397.268,396.3185,397.0839,13796.0
2023-02-06 12:40:00,409.83,410.28,409.58,410.02,8018.0,397.0548,397.4908,396.8126,397.2389,8018.0
2023-02-06 12:50:00,410.0,410.08,409.52,409.75,5436.0,397.2195,397.297,396.7545,396.9773,5436.0
2023-02-06 13:00:00,409.66,410.11,409.06,409.63,13745.0,396.8901,397.3261,396.3088,396.8611,13745.0
2023-02-06 13:10:00,409.72,410.02,409.0,410.02,7860.0,396.9483,397.2389,396.2507,397.2389,7860.0
2023-02-06 13:20:00,410.11,410.85,410.11,410.57,8331.0,397.3261,398.043,397.3261,397.7718,8331.0
2023-02-06 13:30:00,410.61,410.9,410.41,410.49,11240.0,397.8105,398.0915,397.6168,397.6943,11240.0
2023-02-06 13:40:00,410.54,410.54,409.86,410.15,8850.0,397.7427,397.7427,397.0839,397.3649,8850.0
2023-02-06 13:50:00,410.15,410.7,410.06,410.56,8151.0,397.3649,397.8977,397.2777,397.7621,8151.0
2023-02-06 14:00:00,410.5,410.73,409.97,409.97,8862.0,397.7039,397.9268,397.1905,397.1905,8862.0
2023-02-06 14:10:00,410.0,410.81,409.78,410.25,15323.0,397.2195,398.0043,397.0064,397.4617,15323.0
2023-02-06 14:20:00,410.25,410.72,409.39,409.74,13216.0,397.4617,397.9171,396.6285,396.9676,13216.0
2023-02-06 14:30:00,409.72,409.8,409.04,409.31,11288.0,396.9483,397.0258,396.2895,396.551,11288.0
2023-02-06 14:40:00,409.43,409.45,408.56,408.61,8820.0,396.6673,396.6867,395.8244,395.8729,8820.0
2023-02-06 14:50:00,408.61,409.22,408.34,409.06,11001.0,395.8729,396.4638,395.6113,396.3088,11001.0
2023-02-06 15:00:00,409.09,409.21,408.35,409.18,18045.0,396.3379,396.4542,395.621,396.4251,18045.0
2023-02-06 15:10:00,409.04,409.07,408.29,408.44,13102.0,396.2895,396.3185,395.5628,395.7082,13102.0
2023-02-06 15:20:00,408.44,408.69,407.79,407.86,18287.0,395.7082,395.9504,395.0784,395.1462,18287.0
2023-02-06 15:30:00,407.85,409.47,407.63,409.2,27218.0,395.1366,396.7061,394.9234,396.4445,27218.0
2023-02-06 15:40:00,409.18,409.5,408.49,408.61,26085.0,396.4251,396.7351,395.7566,395.8729,26085.0
2023-02-06 15:50:00,408.61,410.36,408.51,410.31,77369.0,395.8729,397.5683,395.776,397.5199,77369.0
2023-02-07 09:30:00,408.2,412.2,408.06,410.13,31582.0,395.4756,399.351,395.34,397.3455,31582.0
2023-02-07 09:40:00,410.06,411.11,409.0,411.11,13467.0,397.2777,398.2949,396.2507,398.2949,13467.0
2023-02-07 09:50:00,410.71,413.41,410.71,412.9,16164.0,397.9074,400.5232,397.9074,400.0291,16164.0
2023-02-07 10:00:00,412.82,413.28,411.67,412.81,38691.0,399.9516,400.3973,398.8375,399.9419,38691.0
2023-02-07 10:10:00,412.81,413.11,409.97,410.21,32192.0,399.9419,400.2326,397.1905,397.423,32192.0
2023-02-07 10:20:00,409.93,410.46,408.46,408.51,22621.0,397.1517,397.6652,395.7275,395.776,22621.0
2023-02-07 10:30:00,408.44,408.84,407.38,407.42,22184.0,395.7082,396.0957,394.6812,394.72,22184.0
2023-02-07 10:40:00,407.36,408.4,406.66,408.33,15421.0,394.6618,395.6694,393.9836,395.6016,15421.0
2023-02-07 10:50:00,408.76,408.8,405.04,405.63,41134.0,396.0182,396.0569,392.4141,392.9858,41134.0
2023-02-07 11:00:00,405.77,407.11,405.6,406.74,12421.0,393.1214,394.4196,392.9567,394.0612,12421.0
2023-02-07 11:10:00,406.53,406.86,405.24,405.55,17322.0,393.8577,394.1774,392.6079,392.9082,17322.0
2023-02-07 11:20:00,405.55,406.76,405.4,406.73,7785.0,392.9082,394.0805,392.7629,394.0515,7785.0
2023-02-07 11:30:00,406.79,407.3,406.58,407.0,5656.0,394.1096,394.6037,393.9061,394.313,5656.0
2023-02-07 11:40:00,407.0,407.87,407.0,407.59,8766.0,394.313,395.1559,394.313,394.8847,8766.0
2023-02-07 11:50:00,407.63,408.2,407.3,407.97,7277.0,394.9234,395.4756,394.6037,395.2528,7277.0
2023-02-07 12:00:00,408.22,408.28,407.44,407.74,6877.0,395.495,395.5531,394.7393,395.03,6877.0
2023-02-07 12:10:00,407.6,407.83,407.4,407.81,6654.0,394.8943,395.1172,394.7006,395.0978,6654.0
2023-02-07 12:20:00,407.81,407.82,407.43,407.62,8032.0,395.0978,395.1075,394.7296,394.9137,8032.0
2023-02-07 12:30:00,407.69,407.73,406.92,407.37,6226.0,394.9815,395.0203,394.2355,394.6715,6226.0
2023-02-07 12:40:00,407.38,409.94,407.38,409.71,11505.0,394.6812,397.1614,394.6812,396.9386,11505.0
2023-02-07 12:50:00,409.45,411.2,409.21,410.5,25996.0,396.6867,398.3821,396.4542,397.7039,25996.0
2023-02-07 13:00:00,410.68,411.11,410.01,410.23,14248.0,397.8783,398.2949,397.2292,397.4424,14248.0
2023-02-07 13:10:00,410.23,410.78,408.52,408.88,15931.0,397.4424,397.9752,395.7857,396.1344,15931.0
2023-02-07 13:20:00,408.89,409.42,407.43,407.43,7966.0,396.1441,396.6576,394.7296,394.7296,7966.0
2023-02-07 13:30:00,407.0,407.0,405.11,405.57,15235.0,394.313,394.313,392.482,392.9276,15235.0
2023-02-07 13:40:00,405.72,406.2,404.78,404.98,9872.0,393.0729,393.538,392.1623,392.356,9872.0
2023-02-07 13:50:00,404.96,405.73,404.9,405.23,11151.0,392.3366,393.0826,392.2785,392.5982,11151.0
2023-02-07 14:00:00,405.36,407.87,405.36,407.72,10946.0,392.7242,395.1559,392.7242,395.0106,10946.0
2023-02-07 14:10:00,407.79,409.33,407.79,409.33,8840.0,395.0784,396.5704,395.0784,396.5704,8840.0
2023-02-07 14:20:00,409.05,410.63,408.95,410.36,16597.0,396.2991,397.8299,396.2023,397.5683,16597.0
2023-02-07 14:30:00,410.29,410.87,410.21,410.42,6639.0,397.5005,398.0624,397.423,397.6264,6639.0
2023-02-07 14:40:00,410.12,410.65,409.94,410.16,6669.0,397.3358,397.8493,397.1614,397.3745,6669.0
2023-02-07 14:50:00,409.94,410.78,409.93,410.78,7734.0,397.1614,397.9752,397.1517,397.9752,7734.0
2023-02-07 15:00:00,410.95,411.58,409.54,409.78,16399.0,398.1399,398.7503,396.7739,397.0064,16399.0
2023-02-07 15:10:00,410.0,410.23,409.66,409.74,9132.0,397.2195,397.4424,396.8901,396.9676,9132.0
2023-02-07 15:20:00,409.63,410.8,409.4,410.77,10886.0,396.8611,397.9946,396.6382,397.9655,10886.0
2023-02-07 15:30:00,410.6,410.63,409.6,410.1,17527.0,397.8008,397.8299,396.832,397.3164,17527.0
2023-02-07 15:40:00,410.12,410.5,409.78,410.14,23704.0,397.3358,397.7039,397.0064,397.3552,23704.0
2023-02-07 15:50:00,410.41,410.91,409.36,409.7,51619.0,397.6168,398.1012,396.5995,396.9289,51619.0
2023-02-08 09:30:00,406.06,409.52,406.02,409.52,29701.0,393.4024,396.7545,393.3636,396.7545,29701.0
2023-02-08 09:40:00,409.94,411.5,409.78,410.21,18538.0,397.1614,398.6728,397.0064,397.423,18538.0
2023-02-08 09:50:00,409.65,411.07,409.32,410.8,4212.0,396.8804,398.2562,396.5607,397.9946,4212.0
2023-02-08 10:00:00,410.69,410.69,408.5,409.09,11808.0,397.888,397.888,395.7663,396.3379,11808.0
2023-02-08 10:10:00,408.96,408.98,408.09,408.09,4978.0,396.212,396.2313,395.3691,395.3691,4978.0
2023-02-08 10:20:00,408.02,408.02,407.07,407.35,6565.0,395.3013,395.3013,394.3809,394.6521,6565.0
2023-02-08 10:30:00,407.37,407.63,406.58,407.28,11069.0,394.6715,394.9234,393.9061,394.5843,11069.0
2023-02-08 10:40:00,407.47,408.0,407.2,407.41,6667.0,394.7684,395.2819,394.5068,394.7103,6667.0
2023-02-08 10:50:00,407.3,407.44,406.62,407.44,4415.0,394.6037,394.7393,393.9449,394.7393,4415.0
2023-02-08 11:00:00,407.38,408.28,407.17,408.17,5592.0,394.6812,395.5531,394.4778,395.4466,5592.0
2023-02-08 11:10:00,408.65,410.16,408.36,409.87,13419.0,395.9116,397.3745,395.6307,397.0936,13419.0
2023-02-08 11:20:00,410.15,410.15,408.54,408.54,4265.0,397.3649,397.3649,395.805,395.805,4265.0
2023-02-08 11:30:00,408.57,409.16,408.05,409.16,10269.0,395.8341,396.4057,395.3303,396.4057,10269.0
2023-02-08 11:40:00,409.31,409.31,408.5,408.57,4106.0,396.551,396.551,395.7663,395.8341,4106.0
2023-02-08 11:50:00,408.75,409.71,408.71,409.54,9205.0,396.0085,396.9386,395.9697,396.7739,9205.0
2023-02-08 12:00:00,409.52,409.65,408.86,409.4,7004.0,396.7545,396.8804,396.1151,396.6382,7004.0
2023-02-08 12:10:00,409.57,410.61,409.57,410.6,11439.0,396.8029,397.8105,396.8029,397.8008,11439.0
2023-02-08 12:20:00,410.47,410.87,410.14,410.17,11201.0,397.6749,398.0624,397.3552,397.3842,11201.0
2023-02-08 12:30:00,410.35,410.68,409.75,409.93,3171.0,397.5586,397.8783,396.9773,397.1517,3171.0
2023-02-08 12:40:00,409.75,410.41,409.58,410.36,3195.0,396.9773,397.6168,396.8126,397.5683,3195.0
2023-02-08 12:50:00,410.56,410.61,410.06,410.24,2815.0,397.7621,397.8105,397.2777,397.4521,2815.0
2023-02-08 13:00:00,410.23,410.96,410.17,410.6,5435.0,397.4424,398.1496,397.3842,397.8008,5435.0
2023-02-08 13:10:00,410.77,411.27,410.66,410.74,9529.0,397.9655,398.4499,397.859,397.9365,9529.0
2023-02-08 13:20:00,410.84,411.49,410.4,410.4,4248.0,398.0333,398.6631,397.6071,397.6071,4248.0
2023-02-08 13:30:00,410.06,411.19,409.79,410.64,4313.0,397.2777,398.3724,397.0161,397.8396,4313.0
2023-02-08 13:40:00,410.5,410.77,410.1,410.1,2041.0,397.7039,397.9655,397.3164,397.3164,2041.0
2023-02-08 13:50:00,410.13,410.58,409.9,410.22,3442.0,397.3455,397.7815,397.1227,397.4327,3442.0
2023-02-08 14:00:00,410.04,410.04,409.23,409.69,2941.0,397.2583,397.2583,396.4735,396.9192,2941.0
2023-02-08 14:10:00,409.47,410.58,409.35,410.19,12025.0,396.7061,397.7815,396.5898,397.4036,12025.0
2023-02-08 14:20:00,410.14,410.14,409.63,409.63,11880.0,397.3552,397.3552,396.8611,396.8611,11880.0
2023-02-08 14:30:00,409.62,410.26,409.44,409.64,15982.0,396.8514,397.4714,396.677,396.8708,15982.0
2023-02-08 14:40:00,409.64,409.8,408.78,408.9,35350.0,396.8708,397.0258,396.0376,396.1538,35350.0
2023-02-08 14:50:00,408.89,409.38,408.89,409.25,10930.0,396.1441,396.6189,396.1441,396.4929,10930.0
2023-02-08 15:00:00,409.19,409.19,408.09,408.4,9728.0,396.4348,396.4348,395.3691,395.6694,9728.0
2023-02-08 15:10:00,408.32,408.44,407.75,407.77,58154.0,395.5919,395.7082,395.0397,395.059,58154.0
2023-02-08 15:20:00,407.74,409.03,407.74,408.69,12650.0,395.03,396.2798,395.03,395.9504,12650.0
2023-02-08 15:30:00,408.6,409.0,408.4,408.88,30709.0,395.8632,396.2507,395.6694,396.1344,30709.0
2023-02-08 15:40:00,408.82,408.94,407.92,408.28,25480.0,396.0763,396.1926,395.2044,395.5531,25480.0
2023-02-08 15:50:00,408.36,408.76,407.57,407.79,145547.0,395.6307,396.0182,394.8653,395.0784,145547.0
2023-02-09 09:30:00,411.08,412.53,408.94,410.2,39611.0,398.2659,399.6707,396.1926,397.4133,39611.0
2023-02-09 09:40:00,410.03,410.41,409.13,409.74,30155.0,397.2486,397.6168,396.3767,396.9676,30155.0
2023-02-09 09:50:00,409.86,410.27,407.13,407.68,18827.0,397.0839,397.4811,394.439,394.9719,18827.0
2023-02-09 10:00:00,407.72,409.2,407.72,407.73,14042.0,395.0106,396.4445,395.0106,395.0203,14042.0
2023-02-09 10:10:00,407.62,408.59,407.29,408.16,17321.0,394.9137,395.8535,394.594,395.4369,17321.0
2023-02-09 10:20:00,407.89,409.0,407.86,408.66,23101.0,395.1753,396.2507,395.1462,395.9213,23101.0
2023-02-09 10:30:00,408.92,409.04,407.91,408.72,25900.0,396.1732,396.2895,395.1947,395.9794,25900.0
2023-02-09 10:40:00,408.72,409.33,408.23,408.35,18964.0,395.9794,396.5704,395.5047,395.621,18964.0
2023-02-09 10:50:00,408.52,409.93,408.18,409.87,16030.0,395.7857,397.1517,395.4563,397.0936,16030.0
2023-02-09 11:00:00,409.84,410.25,408.94,409.81,16503.0,397.0645,397.4617,396.1926,397.0355,16503.0
2023-02-09 11:10:00,409.6,409.7,408.7,409.07,23264.0,396.832,396.9289,395.9601,396.3185,23264.0
2023-02-09 11:20:00,409.16,409.26,408.58,409.07,13655.0,396.4057,396.5026,395.8438,396.3185,13655.0
2023-02-09 11:30:00,409.0,409.11,408.55,409.06,6881.0,396.2507,396.3573,395.8147,396.3088,6881.0
2023-02-09 11:40:00,409.11,409.14,408.62,409.14,20021.0,396.3573,396.3863,395.8826,396.3863,20021.0
2023-02-09 11:50:00,409.11,409.81,408.95,409.61,30326.0,396.3573,397.0355,396.2023,396.8417,30326.0
2023-02-09 12:00:00,409.64,410.32,409.46,410.31,7032.0,396.8708,397.5296,396.6964,397.5199,7032.0
2023-02-09 12:10:00,410.32,410.32,409.33,410.06,11533.0,397.5296,397.5296,396.5704,397.2777,11533.0
2023-02-09 12:20:00,410.06,410.8,410.06,410.13,14127.0,397.2777,397.9946,397.2777,397.3455,14127.0
2023-02-09 12:30:00,410.23,410.23,409.2,409.33,7730.0,397.4424,397.4424,396.4445,396.5704,7730.0
2023-02-09 12:40:00,409.19,409.82,409.03,409.67,9380.0,396.4348,397.0451,396.2798,396.8998,9380.0
2023-02-09 12:50:00,409.67,410.62,409.66,410.43,12485.0,396.8998,397.8202,396.8901,397.6361,12485.0
2023-02-09 13:00:00,410.55,411.3,410.11,411.19,28176.0,397.7524,398.479,397.3261,398.3724,28176.0
2023-02-09 13:10:00,411.19,411.29,410.6,410.94,15054.0,398.3724,398.4693,397.8008,398.1302,15054.0
2023-02-09 13:20:00,410.78,411.0,410.26,410.27,14481.0,397.9752,398.1884,397.4714,397.4811,14481.0
2023-02-09 13:30:00,410.23,410.99,410.21,410.3,12216.0,397.4424,398.1787,397.423,397.5102,12216.0
2023-02-09 13:40:00,410.28,411.07,409.87,411.04,17660.0,397.4908,398.2562,397.0936,398.2271,17660.0
2023-02-09 13:50:00,411.15,411.84,411.09,411.56,8306.0,398.3337,399.0022,398.2756,398.7309,8306.0
2023-02-09 14:00:00,411.69,412.17,411.53,412.04,26448.0,398.8569,399.3219,398.7018,399.1959,26448.0
2023-02-09 14:10:00,412.0,412.11,411.4,411.44,10232.0,399.1572,399.2638,398.5759,398.6146,10232.0
2023-02-09 14:20:00,411.5,411.96,411.29,411.33,15811.0,398.6728,399.1184,398.4693,398.5081,15811.0
2023-02-09 14:30:00,411.32,411.56,410.39,411.12,9375.0,398.4984,398.7309,397.5974,398.3046,9375.0
2023-02-09 14:40:00,411.12,411.38,410.59,410.87,10982.0,398.3046,398.5565,397.7911,398.0624,10982.0
2023-02-09 14:50:00,410.75,410.88,409.86,409.89,12949.0,397.9462,398.0721,397.0839,397.113,12949.0
2023-02-09 15:00:00,409.76,409.76,408.41,409.06,13246.0,396.987,396.987,395.6791,396.3088,13246.0
2023-02-09 15:10:00,409.13,409.26,408.17,408.53,18483.0,396.3767,396.5026,395.4466,395.7954,18483.0
2023-02-09 15:20:00,408.39,408.96,408.07,408.74,14613.0,395.6597,396.212,395.3497,395.9988,14613.0
2023-02-09 15:30:00,408.63,408.72,407.83,408.31,19123.0,395.8922,395.9794,395.1172,395.5822,19123.0
2023-02-09 15:40:00,408.38,409.62,408.14,409.08,22057.0,395.65,396.8514,395.4175,396.3282,22057.0
2023-02-09 15:50:00,409.27,409.51,407.97,408.16,66722.0,396.5123,396.7448,395.2528,395.4369,66722.0
2023-02-10 09:30:00,408.66,410.15,408.66,409.09,20985.0,395.9213,397.3649,395.9213,396.3379,20985.0
2023-02-10 09:40:00,408.75,409.89,408.3,409.51,16787.0,396.0085,397.113,395.5725,396.7448,16787.0
2023-02-10 09:50:00,409.43,409.54,408.16,409.25,19726.0,396.6673,396.7739,395.4369,396.4929,19726.0
2023-02-10 10:00:00,408.98,410.54,408.63,410.0,16407.0,396.2313,397.7427,395.8922,397.2195,16407.0
2023-02-10 10:10:00,410.03,413.03,410.03,411.9,20210.0,397.2486,400.1551,397.2486,399.0603,20210.0
2023-02-10 10:20:00,411.86,413.31,411.32,413.22,13081.0,399.0216,400.4264,398.4984,400.3392,13081.0
2023-02-10 10:30:00,413.49,414.76,413.27,414.59,29047.0,400.6007,401.8312,400.3876,401.6665,29047.0
2023-02-10 10:40:00,414.5,416.0,414.22,415.18,22305.0,401.5793,403.0325,401.308,402.2381,22305.0
2023-02-10 10:50:00,415.34,415.38,413.63,413.92,20856.0,402.3931,402.4318,400.7364,401.0173,20856.0
2023-02-10 11:00:00,413.89,416.39,413.89,416.11,20187.0,400.9883,403.4103,400.9883,403.1391,20187.0
2023-02-10 11:10:00,416.12,416.64,415.17,416.59,13935.0,403.1488,403.6526,402.2284,403.6041,13935.0
2023-02-10 11:20:00,416.81,416.96,415.59,415.59,12909.0,403.8173,403.9626,402.6353,402.6353,12909.0
2023-02-10 11:30:00,415.52,415.74,414.35,414.62,9774.0,402.5675,402.7806,401.4339,401.6955,9774.0
2023-02-10 11:40:00,414.62,415.18,413.89,414.39,7663.0,401.6955,402.2381,400.9883,401.4727,7663.0
2023-02-10 11:50:00,414.24,414.94,413.7,414.47,9197.0,401.3274,402.0055,400.8042,401.5502,9197.0
2023-02-10 12:00:00,414.6,414.61,413.43,413.77,13568.0,401.6761,401.6858,400.5426,400.872,13568.0
2023-02-10 12:10:00,413.81,414.24,412.96,413.19,8748.0,400.9108,401.3274,400.0873,400.3101,8748.0
2023-02-10 12:20:00,413.31,413.6,412.75,413.28,12834.0,400.4264,400.7073,399.8838,400.3973,12834.0
2023-02-10 12:30:00,413.39,414.57,413.29,414.33,10235.0,400.5039,401.6471,400.407,401.4146,10235.0
2023-02-10 12:40:00,414.37,414.93,414.24,414.28,11776.0,401.4533,401.9959,401.3274,401.3661,11776.0
2023-02-10 12:50:00,414.33,416.07,414.33,415.78,14477.0,401.4146,403.1003,401.4146,402.8194,14477.0
2023-02-10 13:00:00,416.05,416.05,415.13,415.33,6995.0,403.0809,403.0809,402.1896,402.3834,6995.0
2023-02-10 13:10:00,415.49,415.9,414.92,415.75,16385.0,402.5384,402.9356,401.9862,402.7903,16385.0
2023-02-10 13:20:00,415.77,416.08,415.58,415.59,12059.0,402.8097,403.11,402.6256,402.6353,12059.0
2023-02-10 13:30:00,415.56,415.87,415.26,415.87,7207.0,402.6062,402.9066,402.3156,402.9066,7207.0
2023-02-10 13:40:00,416.07,416.2,415.34,415.84,13155.0,403.1003,403.2263,402.3931,402.8775,13155.0
2023-02-10 13:50:00,415.74,415.84,415.09,415.33,13921.0,402.7806,402.8775,402.1509,402.3834,13921.0
2023-02-10 14:00:00,415.37,415.39,415.01,415.39,9724.0,402.4221,402.4415,402.0734,402.4415,9724.0
2023-02-10 14:10:00,415.41,416.0,415.33,415.84,7471.0,402.4609,403.0325,402.3834,402.8775,7471.0
2023-02-10 14:20:00,415.83,415.86,415.58,415.75,7078.0,402.8678,402.8969,402.6256,402.7903,7078.0
2023-02-10 14:30:00,415.62,415.91,415.05,415.21,22747.0,402.6643,402.9453,402.1121,402.2671,22747.0
2023-02-10 14:40:00,415.24,415.73,415.19,415.41,17350.0,402.2962,402.7709,402.2478,402.4609,17350.0
2023-02-10 14:50:00,415.31,416.59,415.31,416.02,14821.0,402.364,403.6041,402.364,403.0519,14821.0
2023-02-10 15:00:00,416.14,416.35,415.28,416.07,20962.0,403.1681,403.3716,402.3349,403.1003,20962.0
2023-02-10 15:10:00,416.04,416.17,415.11,415.56,16171.0,403.0713,403.1972,402.1702,402.6062,16171.0
2023-02-10 15:20:00,415.65,415.65,415.04,415.36,13423.0,402.6934,402.6934,402.1024,402.4125,13423.0
2023-02-10 15:30:00,415.38,416.81,415.37,416.79,23619.0,402.4318,403.8173,402.4221,403.7979,23619.0
2023-02-10 15:40:00,416.79,417.69,416.3,417.56,31573.0,403.7979,404.6698,403.3232,404.5439,31573.0
2023-02-10 15:50:00,417.65,418.44,417.25,418.02,103332.0,404.6311,405.3964,404.2435,404.9895,103332.0
2023-02-13 09:30:00,419.38,423.39,419.07,420.01,52962.0,406.3071,410.1921,406.0068,406.9175,52962.0
2023-02-13 09:40:00,420.16,420.17,418.18,418.81,18905.0,407.0628,407.0725,405.1445,405.7549,18905.0
2023-02-13 09:50:00,418.94,419.08,417.93,418.4,12894.0,405.8809,406.0165,404.9023,405.3577,12894.0
2023-02-13 10:00:00,418.34,419.08,417.84,419.07,12501.0,405.2996,406.0165,404.8151,406.0068,12501.0
2023-02-13 10:10:00,418.95,419.12,416.09,417.14,26459.0,405.8905,406.0552,403.1197,404.137,26459.0
2023-02-13 10:20:00,417.22,418.62,417.01,418.62,6737.0,404.2145,405.5708,404.011,405.5708,6737.0
2023-02-13 10:30:00,418.49,419.95,418.41,419.61,10907.0,405.4449,406.8594,405.3674,406.53,10907.0
2023-02-13 10:40:00,419.74,420.84,419.74,420.84,17728.0,406.6559,407.7216,406.6559,407.7216,17728.0
2023-02-13 10:50:00,421.09,421.49,420.62,420.68,7285.0,407.9638,408.3514,407.5085,407.5666,7285.0
2023-02-13 11:00:00,420.77,421.02,419.93,419.93,6807.0,407.6538,407.896,406.84,406.84,6807.0
2023-02-13 11:10:00,419.93,420.11,419.31,419.31,12046.0,406.84,407.0144,406.2393,406.2393,12046.0
2023-02-13 11:20:00,419.22,419.73,418.55,419.69,14142.0,406.1521,406.6462,405.503,406.6075,14142.0
2023-02-13 11:30:00,419.58,419.58,418.35,418.84,11044.0,406.5009,406.5009,405.3092,405.784,11044.0
2023-02-13 11:40:00,418.86,420.52,418.82,419.66,13894.0,405.8034,407.4116,405.7646,406.5784,13894.0
2023-02-13 11:50:00,419.46,419.69,418.7,419.69,7457.0,406.3846,406.6075,405.6483,406.6075,7457.0
2023-02-13 12:00:00,419.7,419.86,418.62,418.81,8090.0,406.6172,406.7722,405.5708,405.7549,8090.0
2023-02-13 12:10:00,418.82,418.82,417.77,417.78,6423.0,405.7646,405.7646,404.7473,404.757,6423.0
2023-02-13 12:20:00,417.69,418.65,417.5,418.65,4962.0,404.6698,405.5999,404.4857,405.5999,4962.0
2023-02-13 12:30:00,418.53,418.53,417.33,417.52,13795.0,405.4836,405.4836,404.321,404.5051,13795.0
2023-02-13 12:40:00,417.67,417.86,416.86,417.0,10931.0,404.6504,404.8345,403.8657,404.0013,10931.0
2023-02-13 12:50:00,416.87,417.26,416.62,416.63,15716.0,403.8754,404.2532,403.6332,403.6429,15716.0
2023-02-13 13:00:00,416.8,416.94,416.21,416.21,16950.0,403.8076,403.9432,403.236,403.236,16950.0
2023-02-13 13:10:00,416.06,416.49,415.89,416.25,10358.0,403.0906,403.5072,402.9259,403.2747,10358.0
2023-02-13 13:20:00,416.29,416.65,416.12,416.17,5271.0,403.3135,403.6622,403.1488,403.1972,5271.0
2023-02-13 13:30:00,416.24,416.59,416.0,416.12,20210.0,403.265,403.6041,403.0325,403.1488,20210.0
2023-02-13 13:40:00,416.12,416.65,415.53,416.46,61941.0,403.1488,403.6622,402.5772,403.4782,61941.0
2023-02-13 13:50:00,416.47,416.5,415.79,416.34,15491.0,403.4879,403.5169,402.829,403.3619,15491.0
2023-02-13 14:00:00,416.43,416.86,415.46,415.55,19371.0,403.4491,403.8657,402.5093,402.5965,19371.0
2023-02-13 14:10:00,415.55,416.55,415.55,415.86,14380.0,402.5965,403.5654,402.5965,402.8969,14380.0
2023-02-13 14:20:00,415.91,415.98,415.21,415.63,15812.0,402.9453,403.0131,402.2671,402.674,15812.0
2023-02-13 14:30:00,415.63,415.78,415.0,415.26,16301.0,402.674,402.8194,402.0637,402.3156,16301.0
2023-02-13 14:40:00,415.19,415.53,414.95,415.32,6684.0,402.2478,402.5772,402.0152,402.3737,6684.0
2023-02-13 14:50:00,415.33,416.07,415.33,415.81,8036.0,402.3834,403.1003,402.3834,402.8484,8036.0
2023-02-13 15:00:00,415.75,416.82,415.38,416.52,13989.0,402.7903,403.8269,402.4318,403.5363,13989.0
2023-02-13 15:10:00,416.5,416.5,415.43,415.62,14835.0,403.5169,403.5169,402.4803,402.6643,14835.0
2023-02-13 15:20:00,415.59,416.01,415.36,415.9,22312.0,402.6353,403.0422,402.4125,402.9356,22312.0
2023-02-13 15:30:00,415.98,416.55,415.72,416.45,18999.0,403.0131,403.5654,402.7612,403.4685,18999.0
2023-02-13 15:40:00,416.41,416.58,415.23,415.37,41758.0,403.4297,403.5944,402.2865,402.4221,41758.0
2023-02-13 15:50:00,415.3,415.33,414.14,415.21,105939.0,402.3543,402.3834,401.2305,402.2671,105939.0
2023-02-14 09:30:00,415.38,415.38,411.44,412.18,45650.0,402.4318,402.4318,398.6146,399.3316,45650.0
2023-02-14 09:40:00,412.34,413.58,411.61,412.31,30030.0,399.4866,400.6879,398.7793,399.4575,30030.0
2023-02-14 09:50:00,412.11,413.37,411.71,412.46,27483.0,399.2638,400.4845,398.8762,399.6029,27483.0
2023-02-14 10:00:00,412.36,412.42,410.58,410.82,26677.0,399.506,399.5641,397.7815,398.014,26677.0
2023-02-14 10:10:00,410.96,411.64,410.33,410.33,26562.0,398.1496,398.8084,397.5392,397.5392,26562.0
2023-02-14 10:20:00,410.47,410.47,407.95,408.03,48413.0,397.6749,397.6749,395.2334,395.3109,48413.0
2023-02-14 10:30:00,408.07,409.31,406.14,406.23,53366.0,395.3497,396.551,393.4799,393.5671,53366.0
2023-02-14 10:40:00,406.05,406.5,404.47,405.38,31517.0,393.3927,393.8286,391.8619,392.7435,31517.0
2023-02-14 10:50:00,405.21,405.87,404.51,405.43,17440.0,392.5788,393.2183,391.9007,392.792,17440.0
2023-02-14 11:00:00,405.28,406.84,405.28,406.11,12552.0,392.6467,394.158,392.6467,393.4508,12552.0
2023-02-14 11:10:00,406.17,406.97,405.93,406.57,8445.0,393.5089,394.284,393.2764,393.8965,8445.0
2023-02-14 11:20:00,406.57,406.74,405.0,405.0,10201.0,393.8965,394.0612,392.3754,392.3754,10201.0
2023-02-14 11:30:00,404.95,406.05,404.31,405.81,18393.0,392.327,393.3927,391.7069,393.1601,18393.0
2023-02-14 11:40:00,405.65,405.76,404.89,405.21,9400.0,393.0051,393.1117,392.2688,392.5788,9400.0
2023-02-14 11:50:00,405.16,405.16,404.14,404.65,9770.0,392.5304,392.5304,391.5422,392.0363,9770.0
2023-02-14 12:00:00,404.68,406.17,404.68,406.0,9952.0,392.0654,393.5089,392.0654,393.3442,9952.0
2023-02-14 12:10:00,406.25,407.36,406.25,407.31,7700.0,393.5864,394.6618,393.5864,394.6134,7700.0
2023-02-14 12:20:00,407.39,407.85,407.15,407.57,6908.0,394.6909,395.1366,394.4584,394.8653,6908.0
2023-02-14 12:30:00,407.37,408.12,407.1,407.56,23146.0,394.6715,395.3981,394.4099,394.8556,23146.0
2023-02-14 12:40:00,407.7,408.01,407.4,407.65,6385.0,394.9912,395.2916,394.7006,394.9428,6385.0
2023-02-14 12:50:00,407.59,408.17,407.45,408.04,11615.0,394.8847,395.4466,394.749,395.3206,11615.0
2023-02-14 13:00:00,408.04,409.73,407.94,409.3,14511.0,395.3206,396.958,395.2237,396.5414,14511.0
2023-02-14 13:10:00,409.42,409.81,409.0,409.41,13896.0,396.6576,397.0355,396.2507,396.6479,13896.0
2023-02-14 13:20:00,409.4,409.47,408.82,409.0,8683.0,396.6382,396.7061,396.0763,396.2507,8683.0
2023-02-14 13:30:00,409.0,409.36,408.84,409.2,10153.0,396.2507,396.5995,396.0957,396.4445,10153.0
2023-02-14 13:40:00,409.29,409.56,408.95,409.29,14827.0,396.5317,396.7932,396.2023,396.5317,14827.0
2023-02-14 13:50:00,409.5,410.14,409.31,409.96,8762.0,396.7351,397.3552,396.551,397.1808,8762.0
2023-02-14 14:00:00,409.89,410.01,408.73,408.76,6622.0,397.113,397.2292,395.9891,396.0182,6622.0
2023-02-14 14:10:00,408.79,409.71,408.74,409.57,10848.0,396.0473,396.9386,395.9988,396.8029,10848.0
2023-02-14 14:20:00,409.56,409.83,409.17,409.83,7382.0,396.7932,397.0548,396.4154,397.0548,7382.0
2023-02-14 14:30:00,409.75,411.17,409.71,411.04,7547.0,396.9773,398.3531,396.9386,398.2271,7547.0
2023-02-14 14:40:00,411.21,411.4,410.71,410.71,9527.0,398.3918,398.5759,397.9074,397.9074,9527.0
2023-02-14 14:50:00,410.86,410.93,410.4,410.88,7461.0,398.0527,398.1205,397.6071,398.0721,7461.0
2023-02-14 15:00:00,410.88,411.49,410.54,410.54,12513.0,398.0721,398.6631,397.7427,397.7427,12513.0
2023-02-14 15:10:00,410.52,410.91,410.23,410.72,7121.0,397.7233,398.1012,397.4424,397.9171,7121.0
2023-02-14 15:20:00,410.86,410.86,410.24,410.24,9761.0,398.0527,398.0527,397.4521,397.4521,9761.0
2023-02-14 15:30:00,410.29,410.38,409.76,410.23,11641.0,397.5005,397.5877,396.987,397.4424,11641.0
2023-02-14 15:40:00,410.22,410.72,410.12,410.4,15414.0,397.4327,397.9171,397.3358,397.6071,15414.0
2023-02-14 15:50:00,410.36,410.62,409.26,409.26,75029.0,397.5683,397.8202,396.5026,396.5026,75029.0
2023-02-15 09:30:00,406.67,407.45,405.52,406.98,41522.0,393.9933,394.749,392.8792,394.2937,41522.0
2023-02-15 09:40:00,407.0,408.69,407.0,407.48,14717.0,394.313,395.9504,394.313,394.7781,14717.0
2023-02-15 09:50:00,407.74,408.09,406.33,408.02,10732.0,395.03,395.3691,393.6639,395.3013,10732.0
2023-02-15 10:00:00,407.82,409.71,407.82,408.69,15872.0,395.1075,396.9386,395.1075,395.9504,15872.0
2023-02-15 10:10:00,408.64,409.78,408.23,409.78,12082.0,395.9019,397.0064,395.5047,397.0064,12082.0
2023-02-15 10:20:00,409.77,410.68,409.06,410.23,12557.0,396.9967,397.8783,396.3088,397.4424,12557.0
2023-02-15 10:30:00,410.27,411.58,410.11,410.93,18308.0,397.4811,398.7503,397.3261,398.1205,18308.0
2023-02-15 10:40:00,410.81,411.73,410.8,411.26,24682.0,398.0043,398.8956,397.9946,398.4403,24682.0
2023-02-15 10:50:00,411.09,411.75,410.93,411.71,7740.0,398.2756,398.915,398.1205,398.8762,7740.0
2023-02-15 11:00:00,411.83,412.9,411.73,412.5,12217.0,398.9925,400.0291,398.8956,399.6416,12217.0
2023-02-15 11:10:00,412.47,412.63,411.94,412.51,23202.0,399.6125,399.7676,399.0991,399.6513,23202.0
2023-02-15 11:20:00,412.57,413.53,411.93,413.53,23075.0,399.7094,400.6395,399.0894,400.6395,23075.0
2023-02-15 11:30:00,413.34,413.34,412.29,412.82,8264.0,400.4554,400.4554,399.4382,399.9516,8264.0
2023-02-15 11:40:00,412.86,414.0,412.86,413.55,14138.0,399.9904,401.0948,399.9904,400.6589,14138.0
2023-02-15 11:50:00,413.78,413.78,412.81,412.86,7740.0,400.8817,400.8817,399.9419,399.9904,7740.0
2023-02-15 12:00:00,412.97,412.98,412.06,412.22,8909.0,400.097,400.1066,399.2153,399.3703,8909.0
2023-02-15 12:10:00,412.07,412.52,411.71,411.81,7998.0,399.225,399.661,398.8762,398.9731,7998.0
2023-02-15 12:20:00,411.7,412.13,411.28,411.34,7356.0,398.8665,399.2831,398.4596,398.5178,7356.0
2023-02-15 12:30:00,411.34,412.09,411.34,412.04,5145.0,398.5178,399.2444,398.5178,399.1959,5145.0
2023-02-15 12:40:00,412.06,412.64,412.01,412.6,5259.0,399.2153,399.7772,399.1669,399.7385,5259.0
2023-02-15 12:50:00,412.58,412.91,412.35,412.85,5688.0,399.7191,400.0388,399.4963,399.9807,5688.0
2023-02-15 13:00:00,412.94,413.01,412.38,412.85,5039.0,400.0679,400.1357,399.5253,399.9807,5039.0
2023-02-15 13:10:00,412.87,412.98,412.24,412.98,6572.0,400.0001,400.1066,399.3897,400.1066,6572.0
2023-02-15 13:20:00,412.96,413.41,412.88,412.94,8221.0,400.0873,400.5232,400.0098,400.0679,8221.0
2023-02-15 13:30:00,413.14,413.25,412.5,412.91,5038.0,400.2617,400.3682,399.6416,400.0388,5038.0
2023-02-15 13:40:00,412.91,413.11,412.72,413.03,5834.0,400.0388,400.2326,399.8547,400.1551,5834.0
2023-02-15 13:50:00,412.93,413.3,412.77,413.29,11136.0,400.0582,400.4167,399.9032,400.407,11136.0
2023-02-15 14:00:00,413.3,413.44,412.67,412.98,7599.0,400.4167,400.5523,399.8063,400.1066,7599.0
2023-02-15 14:10:00,412.87,412.98,412.39,412.48,6084.0,400.0001,400.1066,399.535,399.6222,6084.0
2023-02-15 14:20:00,412.48,412.6,411.89,412.28,8269.0,399.6222,399.7385,399.0506,399.4285,8269.0
2023-02-15 14:30:00,412.3,412.8,412.28,412.6,7808.0,399.4478,399.9323,399.4285,399.7385,7808.0
2023-02-15 14:40:00,412.6,413.0,412.28,412.32,12483.0,399.7385,400.126,399.4285,399.4672,12483.0
2023-02-15 14:50:00,412.35,412.51,412.02,412.35,5160.0,399.4963,399.6513,399.1766,399.4963,5160.0
2023-02-15 15:00:00,412.46,413.18,412.31,413.12,14892.0,399.6029,400.3004,399.4575,400.2423,14892.0
2023-02-15 15:10:00,413.17,413.17,412.22,412.26,22301.0,400.2907,400.2907,399.3703,399.4091,22301.0
2023-02-15 15:20:00,412.32,412.32,410.71,410.92,90579.0,399.4672,399.4672,397.9074,398.1109,90579.0
2023-02-15 15:30:00,410.99,411.72,410.38,410.68,43080.0,398.1787,398.8859,397.5877,397.8783,43080.0
2023-02-15 15:40:00,410.68,411.03,409.85,410.71,42106.0,397.8783,398.2174,397.0742,397.9074,42106.0
2023-02-15 15:50:00,410.8,411.14,409.61,410.08,136830.0,397.9946,398.324,396.8417,397.297,136830.0
2023-02-16 09:30:00,404.97,406.34,404.95,405.56,45300.0,392.3463,393.6736,392.327,392.9179,45300.0
2023-02-16 09:40:00,405.84,407.19,405.29,406.24,47825.0,393.1892,394.4971,392.6564,393.5767,47825.0
2023-02-16 09:50:00,406.31,406.31,404.96,405.11,18457.0,393.6446,393.6446,392.3366,392.482,18457.0
2023-02-16 10:00:00,405.14,407.07,405.12,407.03,26292.0,392.511,394.3809,392.4917,394.3421,26292.0
2023-02-16 10:10:00,407.0,408.82,406.83,407.97,10468.0,394.313,396.0763,394.1483,395.2528,10468.0
2023-02-16 10:20:00,408.02,408.57,406.66,407.88,12248.0,395.3013,395.8341,393.9836,395.1656,12248.0
2023-02-16 10:30:00,407.9,408.96,407.27,408.81,14017.0,395.185,396.212,394.5746,396.0666,14017.0
2023-02-16 10:40:00,408.85,409.27,408.3,408.75,10632.0,396.1054,396.5123,395.5725,396.0085,10632.0
2023-02-16 10:50:00,408.75,408.75,407.28,408.05,11710.0,396.0085,396.0085,394.5843,395.3303,11710.0
2023-02-16 11:00:00,408.15,408.27,407.36,407.89,14722.0,395.4272,395.5435,394.6618,395.1753,14722.0
2023-02-16 11:10:00,407.93,408.11,407.22,407.72,12102.0,395.2141,395.3884,394.5262,395.0106,12102.0
2023-02-16 11:20:00,407.72,408.39,407.39,408.23,12230.0,395.0106,395.6597,394.6909,395.5047,12230.0
2023-02-16 11:30:00,408.13,408.33,407.61,407.79,20910.0,395.4078,395.6016,394.904,395.0784,20910.0
2023-02-16 11:40:00,407.75,408.11,407.46,407.85,19457.0,395.0397,395.3884,394.7587,395.1366,19457.0
2023-02-16 11:50:00,407.79,407.95,407.42,407.68,13202.0,395.0784,395.2334,394.72,394.9719,13202.0
2023-02-16 12:00:00,407.6,407.79,407.06,407.68,10153.0,394.8943,395.0784,394.3712,394.9719,10153.0
2023-02-16 12:10:00,407.56,408.21,407.56,407.77,31728.0,394.8556,395.4853,394.8556,395.059,31728.0
2023-02-16 12:20:00,407.82,408.33,407.82,408.2,38203.0,395.1075,395.6016,395.1075,395.4756,38203.0
2023-02-16 12:30:00,408.24,408.71,407.8,407.94,33830.0,395.5144,395.9697,395.0881,395.2237,33830.0
2023-02-16 12:40:00,407.94,408.6,407.51,408.51,12927.0,395.2237,395.8632,394.8072,395.776,12927.0
2023-02-16 12:50:00,408.58,408.92,408.21,408.57,25836.0,395.8438,396.1732,395.4853,395.8341,25836.0
2023-02-16 13:00:00,408.6,408.87,408.11,408.4,22098.0,395.8632,396.1248,395.3884,395.6694,22098.0
2023-02-16 13:10:00,408.31,408.31,407.65,408.01,11063.0,395.5822,395.5822,394.9428,395.2916,11063.0
2023-02-16 13:20:00,408.03,408.3,407.75,407.86,13005.0,395.3109,395.5725,395.0397,395.1462,13005.0
2023-02-16 13:30:00,407.9,407.94,407.35,407.54,21024.0,395.185,395.2237,394.6521,394.8362,21024.0
2023-02-16 13:40:00,407.5,407.93,407.18,407.77,22234.0,394.7975,395.2141,394.4874,395.059,22234.0
2023-02-16 13:50:00,407.79,407.8,407.11,407.37,18321.0,395.0784,395.0881,394.4196,394.6715,18321.0
2023-02-16 14:00:00,407.37,408.02,407.15,407.87,27539.0,394.6715,395.3013,394.4584,395.1559,27539.0
2023-02-16 14:10:00,407.8,408.07,407.71,407.78,24373.0,395.0881,395.3497,395.0009,395.0687,24373.0
2023-02-16 14:20:00,407.73,407.93,407.35,407.75,40239.0,395.0203,395.2141,394.6521,395.0397,40239.0
2023-02-16 14:30:00,407.75,408.51,407.74,408.03,28989.0,395.0397,395.776,395.03,395.3109,28989.0
2023-02-16 14:40:00,408.15,408.16,407.4,407.65,20149.0,395.4272,395.4369,394.7006,394.9428,20149.0
2023-02-16 14:50:00,407.65,408.05,407.44,407.44,15333.0,394.9428,395.3303,394.7393,394.7393,15333.0
2023-02-16 15:00:00,407.43,407.44,406.3,407.14,25308.0,394.7296,394.7393,393.6349,394.4487,25308.0
2023-02-16 15:10:00,407.31,407.63,406.19,406.41,24409.0,394.6134,394.9234,393.5283,393.7414,24409.0
2023-02-16 15:20:00,406.49,406.5,405.3,405.3,37834.0,393.8189,393.8286,392.666,392.666,37834.0
2023-02-16 15:30:00,405.28,405.35,404.62,404.79,76085.0,392.6467,392.7145,392.0072,392.1719,76085.0
2023-02-16 15:40:00,404.78,405.51,404.39,404.83,98604.0,392.1623,392.8695,391.7844,392.2107,98604.0
2023-02-16 15:50:00,404.81,405.25,402.83,403.1,211411.0,392.1913,392.6176,390.273,390.5346,211411.0
2023-02-17 09:30:00,419.0,425.05,415.5,425.0,369269.0,405.939,411.8004,402.5481,411.752,369269.0
2023-02-17 09:40:00,425.11,427.95,421.47,423.87,169955.0,411.8585,414.61,408.332,410.6572,169955.0
2023-02-17 09:50:00,423.91,427.86,422.73,426.96,130987.0,410.6959,414.5228,409.5527,413.6509,130987.0
2023-02-17 10:00:00,427.29,429.61,424.43,425.99,147231.0,413.9706,416.2183,411.1997,412.7111,147231.0
2023-02-17 10:10:00,425.96,426.91,424.19,426.55,70961.0,412.682,413.6024,410.9672,413.2536,70961.0
2023-02-17 10:20:00,426.91,430.19,426.3,429.05,102530.0,413.6024,416.7802,413.0114,415.6757,102530.0
2023-02-17 10:30:00,429.15,431.64,428.59,429.26,73339.0,415.7726,418.185,415.23,415.8792,73339.0
2023-02-17 10:40:00,429.32,430.1,425.6,425.9,84055.0,415.9373,416.693,412.3333,412.6239,84055.0
2023-02-17 10:50:00,425.93,428.24,425.83,428.18,70309.0,412.653,414.891,412.5561,414.8328,70309.0
2023-02-17 11:00:00,428.02,429.65,427.73,429.0,48480.0,414.6778,416.257,414.3969,415.6273,48480.0
2023-02-17 11:10:00,429.05,429.4,427.37,428.37,30153.0,415.6757,416.0148,414.0481,415.0169,30153.0
2023-02-17 11:20:00,428.18,428.18,425.78,426.36,38598.0,414.8328,414.8328,412.5076,413.0696,38598.0
2023-02-17 11:30:00,426.32,427.64,425.68,427.26,33212.0,413.0308,414.3097,412.4108,413.9415,33212.0
2023-02-17 11:40:00,427.54,429.19,427.39,429.12,21527.0,414.2128,415.8113,414.0675,415.7435,21527.0
2023-02-17 11:50:00,429.21,429.5,427.64,428.47,33293.0,415.8307,416.1117,414.3097,415.1138,33293.0
2023-02-17 12:00:00,428.47,430.38,428.47,430.02,55460.0,415.1138,416.9643,415.1138,416.6155,55460.0
2023-02-17 12:10:00,430.02,432.61,430.01,431.96,79741.0,416.6155,419.1247,416.6058,418.495,79741.0
2023-02-17 12:20:00,432.0,433.82,431.6,433.32,81539.0,418.5338,420.297,418.1462,419.8126,81539.0
2023-02-17 12:30:00,433.3,434.59,432.68,434.4,70861.0,419.7932,421.043,419.1926,420.8589,70861.0
2023-02-17 12:40:00,434.34,435.23,433.5,433.83,100901.0,420.8008,421.6631,419.987,420.3067,100901.0
2023-02-17 12:50:00,433.78,435.0,433.26,434.2,61562.0,420.2583,421.4402,419.7545,420.6652,61562.0
2023-02-17 13:00:00,434.13,435.54,433.99,435.49,66159.0,420.5974,421.9634,420.4617,421.915,66159.0
2023-02-17 13:10:00,435.42,436.04,434.47,435.53,67428.0,421.8471,422.4478,420.9268,421.9537,67428.0
2023-02-17 13:20:00,435.44,435.99,434.9,435.71,43540.0,421.8665,422.3994,421.3434,422.1281,43540.0
2023-02-17 13:30:00,435.92,436.38,435.0,435.3,49477.0,422.3316,422.7772,421.4402,421.7309,49477.0
2023-02-17 13:40:00,435.54,435.67,433.75,434.16,49947.0,421.9634,422.0894,420.2292,420.6264,49947.0
2023-02-17 13:50:00,434.33,434.36,432.62,432.87,38682.0,420.7911,420.8202,419.1344,419.3766,38682.0
2023-02-17 14:00:00,432.97,433.78,432.47,432.91,37464.0,419.4735,420.2583,418.9891,419.4154,37464.0
2023-02-17 14:10:00,432.75,433.04,431.6,431.66,32591.0,419.2604,419.5413,418.1462,418.2044,32591.0
2023-02-17 14:20:00,431.7,432.89,430.57,432.4,62666.0,418.2431,419.396,417.1483,418.9213,62666.0
2023-02-17 14:30:00,432.41,432.58,430.9,431.33,34729.0,418.931,419.0957,417.468,417.8846,34729.0
2023-02-17 14:40:00,431.44,431.64,430.67,431.41,46559.0,417.9912,418.185,417.2452,417.9621,46559.0
2023-02-17 14:50:00,431.55,432.93,431.5,432.73,38501.0,418.0978,419.4348,418.0493,419.241,38501.0
2023-02-17 15:00:00,432.6,433.28,432.19,432.41,34560.0,419.115,419.7739,418.7178,418.931,34560.0
2023-02-17 15:10:00,432.49,432.6,431.7,432.13,33543.0,419.0085,419.115,418.2431,418.6597,33543.0
2023-02-17 15:20:00,432.26,432.98,431.53,432.33,40488.0,418.7856,419.4832,418.0784,418.8535,40488.0
2023-02-17 15:30:00,432.36,432.39,430.44,430.44,74888.0,418.8825,418.9116,417.0224,417.0224,74888.0
2023-02-17 15:40:00,430.53,432.27,430.34,431.26,106868.0,417.1096,418.7953,416.9255,417.8168,106868.0
2023-02-17 15:50:00,431.36,433.35,431.15,433.31,166689.0,417.9137,419.8417,417.7102,419.8029,166689.0
2023-02-21 09:30:00,431.92,437.37,431.86,434.35,123569.0,418.4562,423.7364,418.3981,420.8105,123569.0
2023-02-21 09:40:00,434.29,437.88,429.5,429.71,82475.0,420.7524,424.2305,416.1117,416.3151,82475.0
2023-02-21 09:50:00,429.71,434.34,428.75,431.63,57438.0,416.3151,420.8008,415.3851,418.1753,57438.0
2023-02-21 10:00:00,431.62,433.8,431.5,432.44,35572.0,418.1656,420.2776,418.0493,418.96,35572.0
2023-02-21 10:10:00,432.64,432.83,431.01,431.4,23339.0,419.1538,419.3379,417.5746,417.9525,23339.0
2023-02-21 10:20:00,431.21,431.98,430.33,430.88,19522.0,417.7684,418.5144,416.9158,417.4487,19522.0
2023-02-21 10:30:00,430.64,432.46,429.95,431.95,19997.0,417.2161,418.9794,416.5477,418.4853,19997.0
2023-02-21 10:40:00,431.93,432.44,431.03,432.35,17340.0,418.4659,418.96,417.594,418.8728,17340.0
2023-02-21 10:50:00,432.28,433.0,431.36,432.21,18404.0,418.805,419.5026,417.9137,418.7372,18404.0
2023-02-21 11:00:00,432.33,432.8,431.36,431.6,15558.0,418.8535,419.3088,417.9137,418.1462,15558.0
2023-02-21 11:10:00,431.61,431.9,430.67,431.11,18084.0,418.1559,418.4369,417.2452,417.6715,18084.0
2023-02-21 11:20:00,431.32,431.43,429.25,429.73,36954.0,417.8749,417.9815,415.8695,416.3345,36954.0
2023-02-21 11:30:00,429.8,430.86,429.66,430.09,29186.0,416.4023,417.4293,416.2667,416.6833,29186.0
2023-02-21 11:40:00,430.11,430.11,428.95,429.35,22089.0,416.7027,416.7027,415.5788,415.9664,22089.0
2023-02-21 11:50:00,429.36,429.68,428.8,429.44,16594.0,415.976,416.2861,415.4335,416.0536,16594.0
2023-02-21 12:00:00,429.34,429.56,427.74,427.74,22197.0,415.9567,416.1698,414.4065,414.4065,22197.0
2023-02-21 12:10:00,427.73,428.36,427.3,427.62,19452.0,414.3969,415.0072,413.9803,414.2903,19452.0
2023-02-21 12:20:00,427.62,428.61,427.45,428.38,20983.0,414.2903,415.2494,414.1256,415.0266,20983.0
2023-02-21 12:30:00,428.25,429.08,428.13,428.88,8338.0,414.9006,415.7048,414.7844,415.511,8338.0
2023-02-21 12:40:00,429.22,429.26,428.3,428.66,11807.0,415.8404,415.8792,414.9491,415.2979,11807.0
2023-02-21 12:50:00,428.66,428.88,428.23,428.59,10092.0,415.2979,415.511,414.8813,415.23,10092.0
2023-02-21 13:00:00,428.73,429.05,427.56,427.85,7056.0,415.3657,415.6757,414.2322,414.5131,7056.0
2023-02-21 13:10:00,427.6,428.58,427.49,428.38,16728.0,414.2709,415.2204,414.1643,415.0266,16728.0
2023-02-21 13:20:00,428.34,428.84,428.21,428.42,5443.0,414.9878,415.4723,414.8619,415.0653,5443.0
2023-02-21 13:30:00,428.26,428.87,428.19,428.69,7310.0,414.9103,415.5013,414.8425,415.3269,7310.0
2023-02-21 13:40:00,428.58,429.5,428.58,429.35,6244.0,415.2204,416.1117,415.2204,415.9664,6244.0
2023-02-21 13:50:00,428.97,429.21,428.7,429.09,7111.0,415.5982,415.8307,415.3366,415.7145,7111.0
2023-02-21 14:00:00,429.11,429.11,428.22,428.42,11259.0,415.7338,415.7338,414.8716,415.0653,11259.0
2023-02-21 14:10:00,428.31,428.41,427.61,427.67,7713.0,414.9588,415.0557,414.2806,414.3387,7713.0
2023-02-21 14:20:00,427.65,427.65,426.5,426.5,21914.0,414.3194,414.3194,413.2052,413.2052,21914.0
2023-02-21 14:30:00,426.47,426.82,426.07,426.34,20642.0,413.1761,413.5152,412.7886,413.0502,20642.0
2023-02-21 14:40:00,426.34,426.93,425.74,426.76,22407.0,413.0502,413.6218,412.4689,413.4571,22407.0
2023-02-21 14:50:00,426.66,427.24,426.66,426.86,11195.0,413.3602,413.9221,413.3602,413.554,11195.0
2023-02-21 15:00:00,426.94,426.97,425.77,425.89,33855.0,413.6315,413.6605,412.498,412.6142,33855.0
2023-02-21 15:10:00,425.93,426.11,425.66,426.06,14296.0,412.653,412.8274,412.3914,412.7789,14296.0
2023-02-21 15:20:00,426.06,426.3,425.8,426.11,19280.0,412.7789,413.0114,412.527,412.8274,19280.0
2023-02-21 15:30:00,426.12,426.77,425.8,425.86,29278.0,412.837,413.4668,412.527,412.5851,29278.0
2023-02-21 15:40:00,425.98,427.82,425.92,427.14,34170.0,412.7014,414.4841,412.6433,413.8252,34170.0
2023-02-21 15:50:00,427.26,427.38,426.33,426.98,114256.0,413.9415,414.0578,413.0405,413.6702,114256.0
2023-02-22 09:30:00,429.38,430.99,427.26,427.61,41589.0,415.9954,417.5552,413.9415,414.2806,41589.0
2023-02-22 09:40:00,427.61,428.85,426.78,428.84,29317.0,414.2806,415.4819,413.4765,415.4723,29317.0
2023-02-22 09:50:00,428.74,429.18,427.84,428.4,10125.0,415.3754,415.8017,414.5034,415.046,10125.0
2023-02-22 10:00:00,428.39,429.16,427.7,428.18,15933.0,415.0363,415.7823,414.3678,414.8328,15933.0
2023-02-22 10:10:00,428.03,428.05,426.74,427.75,13024.0,414.6875,414.7069,413.4377,414.4162,13024.0
2023-02-22 10:20:00,427.81,429.46,427.72,428.62,13090.0,414.4744,416.0729,414.3872,415.2591,13090.0
2023-02-22 10:30:00,428.53,428.63,427.26,427.49,19369.0,415.1719,415.2688,413.9415,414.1643,19369.0
2023-02-22 10:40:00,427.59,428.26,427.12,428.26,9897.0,414.2612,414.9103,413.8059,414.9103,9897.0
2023-02-22 10:50:00,428.63,429.7,428.36,429.2,14489.0,415.2688,416.3054,415.0072,415.821,14489.0
2023-02-22 11:00:00,429.47,429.68,429.06,429.43,7968.0,416.0826,416.2861,415.6854,416.0439,7968.0
2023-02-22 11:10:00,429.45,429.63,428.8,429.63,13630.0,416.0632,416.2376,415.4335,416.2376,13630.0
2023-02-22 11:20:00,429.66,430.63,429.66,430.28,14538.0,416.2667,417.2065,416.2667,416.8674,14538.0
2023-02-22 11:30:00,430.31,430.48,429.79,429.8,11581.0,416.8964,417.0611,416.3926,416.4023,11581.0
2023-02-22 11:40:00,429.82,430.52,429.76,429.76,15606.0,416.4217,417.0999,416.3636,416.3636,15606.0
2023-02-22 11:50:00,429.74,430.22,429.21,429.66,9086.0,416.3442,416.8092,415.8307,416.2667,9086.0
2023-02-22 12:00:00,429.63,429.67,428.97,429.54,9547.0,416.2376,416.2764,415.5982,416.1504,9547.0
2023-02-22 12:10:00,429.45,429.45,428.6,429.22,6032.0,416.0632,416.0632,415.2397,415.8404,6032.0
2023-02-22 12:20:00,429.36,429.75,429.25,429.38,8625.0,415.976,416.3539,415.8695,415.9954,8625.0
2023-02-22 12:30:00,429.53,429.56,427.87,428.34,8804.0,416.1407,416.1698,414.5325,414.9878,8804.0
2023-02-22 12:40:00,428.41,428.51,427.63,427.95,12840.0,415.0557,415.1525,414.3,414.61,12840.0
2023-02-22 12:50:00,427.97,428.08,427.3,427.73,38999.0,414.6294,414.7359,413.9803,414.3969,38999.0
2023-02-22 13:00:00,427.59,427.71,427.11,427.39,9736.0,414.2612,414.3775,413.7962,414.0675,9736.0
2023-02-22 13:10:00,427.37,427.72,426.85,427.33,15716.0,414.0481,414.3872,413.5443,414.0093,15716.0
2023-02-22 13:20:00,427.3,427.63,427.25,427.25,14656.0,413.9803,414.3,413.9318,413.9318,14656.0
2023-02-22 13:30:00,427.12,427.29,426.62,427.26,9003.0,413.8059,413.9706,413.3215,413.9415,9003.0
2023-02-22 13:40:00,427.24,427.56,427.08,427.43,7572.0,413.9221,414.2322,413.7671,414.1062,7572.0
2023-02-22 13:50:00,427.3,427.3,426.6,427.12,7829.0,413.9803,413.9803,413.3021,413.8059,7829.0
2023-02-22 14:00:00,426.91,427.43,425.61,426.08,23021.0,413.6024,414.1062,412.3429,412.7983,23021.0
2023-02-22 14:10:00,426.19,426.26,424.11,425.09,18980.0,412.9049,412.9727,410.8897,411.8392,18980.0
2023-02-22 14:20:00,425.18,425.38,424.73,425.11,11910.0,411.9263,412.1201,411.4904,411.8585,11910.0
2023-02-22 14:30:00,425.02,425.03,423.55,423.6,14885.0,411.7713,411.781,410.3472,410.3956,14885.0
2023-02-22 14:40:00,423.63,423.74,422.75,423.14,13042.0,410.4247,410.5312,409.5721,409.9499,13042.0
2023-02-22 14:50:00,423.13,423.45,421.73,422.13,16259.0,409.9402,410.2503,408.5839,408.9714,16259.0
2023-02-22 15:00:00,422.53,423.19,422.34,423.19,8349.0,409.359,409.9984,409.1749,409.9984,8349.0
2023-02-22 15:10:00,423.32,423.85,422.94,423.66,13427.0,410.1243,410.6378,409.7562,410.4537,13427.0
2023-02-22 15:20:00,423.78,424.86,423.48,424.14,18528.0,410.57,411.6163,410.2793,410.9188,18528.0
2023-02-22 15:30:00,424.23,424.51,423.49,423.82,17078.0,411.006,411.2772,410.289,410.6087,17078.0
2023-02-22 15:40:00,423.84,424.88,423.83,424.82,21463.0,410.6281,411.6357,410.6184,411.5776,21463.0
2023-02-22 15:50:00,424.8,426.52,424.47,426.49,106891.0,411.5582,413.2246,411.2385,413.1955,106891.0
2023-02-23 09:30:00,429.98,429.98,425.98,427.54,30967.0,416.5767,416.5767,412.7014,414.2128,30967.0
2023-02-23 09:40:00,427.94,431.37,426.03,430.28,29662.0,414.6003,417.9234,412.7498,416.8674,29662.0
2023-02-23 09:50:00,429.75,430.56,429.26,429.56,14837.0,416.3539,417.1386,415.8792,416.1698,14837.0
2023-02-23 10:00:00,429.84,429.85,425.72,425.97,21257.0,416.4411,416.4508,412.4495,412.6917,21257.0
2023-02-23 10:10:00,426.08,427.09,425.42,425.43,10743.0,412.7983,413.7768,412.1589,412.1686,10743.0
2023-02-23 10:20:00,425.42,426.45,425.22,426.06,11594.0,412.1589,413.1568,411.9651,412.7789,11594.0
2023-02-23 10:30:00,426.23,427.37,426.0,427.05,11827.0,412.9436,414.0481,412.7208,413.7381,11827.0
2023-02-23 10:40:00,426.99,426.99,423.99,424.04,10501.0,413.6799,413.6799,410.7734,410.8219,10501.0
2023-02-23 10:50:00,424.19,424.75,423.19,424.13,10751.0,410.9672,411.5097,409.9984,410.9091,10751.0
2023-02-23 11:00:00,424.13,424.43,422.4,422.48,14331.0,410.9091,411.1997,409.233,409.3105,14331.0
2023-02-23 11:10:00,422.42,422.89,422.1,422.87,10633.0,409.2524,409.7077,408.9424,409.6884,10633.0
2023-02-23 11:20:00,422.87,423.1,421.82,423.09,12019.0,409.6884,409.9112,408.6711,409.9015,12019.0
2023-02-23 11:30:00,423.0,423.44,422.2,422.2,12014.0,409.8143,410.2406,409.0392,409.0392,12014.0
2023-02-23 11:40:00,422.26,422.75,421.78,421.94,11088.0,409.0974,409.5721,408.6323,408.7873,11088.0
2023-02-23 11:50:00,421.8,421.99,421.2,421.42,8776.0,408.6517,408.8358,408.0704,408.2836,8776.0
2023-02-23 12:00:00,421.35,421.75,420.61,420.61,7976.0,408.2157,408.6033,407.4988,407.4988,7976.0
2023-02-23 12:10:00,420.62,421.58,420.3,421.03,6642.0,407.5085,408.4386,407.1985,407.9057,6642.0
2023-02-23 12:20:00,420.82,420.99,420.31,420.88,6696.0,407.7023,407.867,407.2082,407.7604,6696.0
2023-02-23 12:30:00,420.82,422.02,420.53,421.36,13243.0,407.7023,408.8648,407.4213,408.2254,13243.0
2023-02-23 12:40:00,421.34,421.8,420.85,420.94,7423.0,408.206,408.6517,407.7313,407.8185,7423.0
2023-02-23 12:50:00,420.98,421.82,420.6,421.82,13591.0,407.8573,408.6711,407.4891,408.6711,13591.0
2023-02-23 13:00:00,421.83,422.42,420.66,420.66,12209.0,408.6808,409.2524,407.5472,407.5472,12209.0
2023-02-23 13:10:00,420.56,420.95,420.35,420.56,9704.0,407.4504,407.8282,407.2469,407.4504,9704.0
2023-02-23 13:20:00,420.41,421.27,420.36,421.27,5886.0,407.305,408.1382,407.2566,408.1382,5886.0
2023-02-23 13:30:00,421.25,421.25,420.6,421.17,6883.0,408.1189,408.1189,407.4891,408.0413,6883.0
2023-02-23 13:40:00,421.57,421.8,421.07,421.76,12178.0,408.4289,408.6517,407.9445,408.613,12178.0
2023-02-23 13:50:00,421.75,421.75,421.31,421.44,4168.0,408.6033,408.6033,408.177,408.3029,4168.0
2023-02-23 14:00:00,421.57,422.21,421.37,422.15,11228.0,408.4289,409.0489,408.2351,408.9908,11228.0
2023-02-23 14:10:00,421.99,422.69,421.41,422.29,15390.0,408.8358,409.514,408.2739,409.1264,15390.0
2023-02-23 14:20:00,422.71,423.2,422.55,423.14,7476.0,409.5333,410.0081,409.3783,409.9499,7476.0
2023-02-23 14:30:00,423.11,424.33,423.11,423.95,15068.0,409.9209,411.1028,409.9209,410.7347,15068.0
2023-02-23 14:40:00,423.94,424.05,423.55,423.81,9593.0,410.725,410.8316,410.3472,410.5991,9593.0
2023-02-23 14:50:00,424.05,424.2,423.48,424.18,16753.0,410.8316,410.9769,410.2793,410.9575,16753.0
2023-02-23 15:00:00,424.17,425.15,424.16,424.73,18540.0,410.9478,411.8973,410.9381,411.4904,18540.0
2023-02-23 15:10:00,424.89,425.39,424.37,424.37,14101.0,411.6454,412.1298,411.1416,411.1416,14101.0
2023-02-23 15:20:00,424.26,425.0,424.19,424.86,8905.0,411.035,411.752,410.9672,411.6163,8905.0
2023-02-23 15:30:00,424.83,425.32,424.36,425.02,12494.0,411.5873,412.062,411.1319,411.7713,12494.0
2023-02-23 15:40:00,424.85,425.12,424.37,424.52,17084.0,411.6066,411.8682,411.1416,411.2869,17084.0
2023-02-23 15:50:00,424.73,425.18,424.46,425.1,56575.0,411.4904,411.9263,411.2288,411.8488,56575.0
2023-02-24 09:30:00,423.6,423.71,420.25,421.24,30999.0,410.3956,410.5022,407.15,408.1092,30999.0
2023-02-24 09:40:00,421.05,421.05,418.42,419.7,19112.0,407.9251,407.9251,405.3771,406.6172,19112.0
2023-02-24 09:50:00,419.5,419.6,418.62,419.02,9817.0,406.4234,406.5203,405.5708,405.9584,9817.0
2023-02-24 10:00:00,418.94,421.05,418.77,420.79,15059.0,405.8809,407.9251,405.7162,407.6732,15059.0
2023-02-24 10:10:00,420.76,420.76,419.02,420.18,8243.0,407.6441,407.6441,405.9584,407.0822,8243.0
2023-02-24 10:20:00,420.06,420.35,419.32,419.5,4987.0,406.9659,407.2469,406.249,406.4234,4987.0
2023-02-24 10:30:00,419.64,419.92,418.66,418.77,7052.0,406.559,406.8303,405.6096,405.7162,7052.0
2023-02-24 10:40:00,418.55,419.21,418.25,418.49,5711.0,405.503,406.1424,405.2124,405.4449,5711.0
2023-02-24 10:50:00,418.28,418.28,417.19,417.7,12414.0,405.2414,405.2414,404.1854,404.6795,12414.0
2023-02-24 11:00:00,417.81,419.0,417.76,418.9,9097.0,404.7861,405.939,404.7376,405.8421,9097.0
2023-02-24 11:10:00,418.92,418.99,418.4,418.53,4782.0,405.8615,405.9293,405.3577,405.4836,4782.0
2023-02-24 11:20:00,418.53,419.44,418.17,419.24,6300.0,405.4836,406.3653,405.1349,406.1715,6300.0
2023-02-24 11:30:00,419.28,419.84,418.59,418.59,5216.0,406.2103,406.7528,405.5418,405.5418,5216.0
2023-02-24 11:40:00,418.67,419.91,418.67,419.54,5748.0,405.6193,406.8206,405.6193,406.4622,5748.0
2023-02-24 11:50:00,419.77,420.15,419.02,419.02,9338.0,406.685,407.0531,405.9584,405.9584,9338.0
2023-02-24 12:00:00,419.24,419.36,418.11,418.24,14414.0,406.1715,406.2878,405.0767,405.2027,14414.0
2023-02-24 12:10:00,418.25,418.55,417.83,417.89,9107.0,405.2124,405.503,404.8055,404.8636,9107.0
2023-02-24 12:20:00,417.96,418.29,417.49,418.0,10259.0,404.9314,405.2511,404.4761,404.9702,10259.0
2023-02-24 12:30:00,417.99,418.42,417.9,418.27,4380.0,404.9605,405.3771,404.8733,405.2317,4380.0
2023-02-24 12:40:00,418.26,418.26,417.67,417.73,5462.0,405.2221,405.2221,404.6504,404.7086,5462.0
2023-02-24 12:50:00,417.82,417.92,416.49,416.74,7072.0,404.7958,404.8927,403.5072,403.7494,7072.0
2023-02-24 13:00:00,416.67,416.91,415.36,415.36,10492.0,403.6816,403.9141,402.4125,402.4125,10492.0
2023-02-24 13:10:00,415.42,415.84,415.42,415.56,8254.0,402.4706,402.8775,402.4706,402.6062,8254.0
2023-02-24 13:20:00,415.68,416.43,415.63,416.29,10676.0,402.7225,403.4491,402.674,403.3135,10676.0
2023-02-24 13:30:00,416.15,416.15,415.21,415.86,5161.0,403.1778,403.1778,402.2671,402.8969,5161.0
2023-02-24 13:40:00,415.8,416.23,415.5,415.92,6558.0,402.8387,403.2553,402.5481,402.955,6558.0
2023-02-24 13:50:00,416.09,416.6,415.62,415.83,9300.0,403.1197,403.6138,402.6643,402.8678,9300.0
2023-02-24 14:00:00,415.83,416.36,415.69,416.36,6170.0,402.8678,403.3813,402.7322,403.3813,6170.0
2023-02-24 14:10:00,416.26,416.81,415.79,416.67,8048.0,403.2844,403.8173,402.829,403.6816,8048.0
2023-02-24 14:20:00,416.63,417.16,416.5,416.62,11901.0,403.6429,404.1563,403.5169,403.6332,11901.0
2023-02-24 14:30:00,416.84,416.84,416.34,416.63,6587.0,403.8463,403.8463,403.3619,403.6429,6587.0
2023-02-24 14:40:00,416.41,417.08,415.69,416.98,13348.0,403.4297,404.0788,402.7322,403.982,13348.0
2023-02-24 14:50:00,416.86,418.14,416.86,417.78,6647.0,403.8657,405.1058,403.8657,404.757,6647.0
2023-02-24 15:00:00,417.93,418.32,417.48,417.72,10395.0,404.9023,405.2802,404.4664,404.6989,10395.0
2023-02-24 15:10:00,417.56,417.64,416.77,417.27,9549.0,404.5439,404.6214,403.7785,404.2629,9549.0
2023-02-24 15:20:00,417.31,418.41,417.28,417.68,10825.0,404.3017,405.3674,404.2726,404.6601,10825.0
2023-02-24 15:30:00,417.85,418.16,416.98,417.23,14989.0,404.8248,405.1252,403.982,404.2242,14989.0
2023-02-24 15:40:00,417.16,417.75,416.91,417.29,20418.0,404.1563,404.728,403.9141,404.2823,20418.0
2023-02-24 15:50:00,417.31,418.05,416.64,417.41,58006.0,404.3017,405.0186,403.6526,404.3986,58006.0
2023-02-27 09:30:00,418.59,420.18,416.73,418.48,36033.0,405.5418,407.0822,403.7397,405.4352,36033.0
2023-02-27 09:40:00,418.38,419.06,417.77,418.67,17385.0,405.3383,405.9971,404.7473,405.6193,17385.0
2023-02-27 09:50:00,419.15,421.03,418.9,420.77,21227.0,406.0843,407.9057,405.8421,407.6538,21227.0
2023-02-27 10:00:00,420.77,422.57,420.56,422.4,15853.0,407.6538,409.3977,407.4504,409.233,15853.0
2023-02-27 10:10:00,422.29,422.98,421.59,422.3,15070.0,409.1264,409.7949,408.4483,409.1361,15070.0
2023-02-27 10:20:00,422.27,422.51,421.83,422.15,7766.0,409.1071,409.3396,408.6808,408.9908,7766.0
2023-02-27 10:30:00,422.23,422.5,419.92,419.93,15842.0,409.0683,409.3299,406.8303,406.84,15842.0
2023-02-27 10:40:00,419.87,421.33,419.67,421.28,9084.0,406.7819,408.1964,406.5881,408.1479,9084.0
2023-02-27 10:50:00,421.43,421.43,420.44,420.94,8681.0,408.2932,408.2932,407.3341,407.8185,8681.0
2023-02-27 11:00:00,421.08,421.49,420.97,420.98,7965.0,407.9541,408.3514,407.8476,407.8573,7965.0
2023-02-27 11:10:00,420.97,421.18,419.25,419.28,11032.0,407.8476,408.051,406.1812,406.2103,11032.0
2023-02-27 11:20:00,419.31,419.88,418.82,418.97,10127.0,406.2393,406.7916,405.7646,405.9099,10127.0
2023-02-27 11:30:00,418.88,419.25,418.27,419.24,6280.0,405.8227,406.1812,405.2317,406.1715,6280.0
2023-02-27 11:40:00,419.38,419.55,419.15,419.39,5676.0,406.3071,406.4718,406.0843,406.3168,5676.0
2023-02-27 11:50:00,419.39,419.97,418.73,419.59,8338.0,406.3168,406.8788,405.6774,406.5106,8338.0
2023-02-27 12:00:00,419.87,420.29,419.56,419.84,9379.0,406.7819,407.1888,406.4815,406.7528,9379.0
2023-02-27 12:10:00,419.99,420.5,419.68,419.91,6876.0,406.8981,407.3922,406.5978,406.8206,6876.0
2023-02-27 12:20:00,419.96,420.47,419.54,420.47,3692.0,406.8691,407.3632,406.4622,407.3632,3692.0
2023-02-27 12:30:00,420.5,421.06,420.38,420.8,10445.0,407.3922,407.9348,407.276,407.6829,10445.0
2023-02-27 12:40:00,420.89,421.14,420.64,421.05,5838.0,407.7701,408.0123,407.5279,407.9251,5838.0
2023-02-27 12:50:00,421.04,421.07,420.53,420.79,3804.0,407.9154,407.9445,407.4213,407.6732,3804.0
2023-02-27 13:00:00,420.79,420.95,420.49,420.72,6664.0,407.6732,407.8282,407.3825,407.6054,6664.0
2023-02-27 13:10:00,420.78,421.39,420.63,421.39,5209.0,407.6635,408.2545,407.5182,408.2545,5209.0
2023-02-27 13:20:00,421.33,421.44,420.88,420.94,6635.0,408.1964,408.3029,407.7604,407.8185,6635.0
2023-02-27 13:30:00,420.98,421.49,420.97,421.27,7963.0,407.8573,408.3514,407.8476,408.1382,7963.0
2023-02-27 13:40:00,421.18,421.18,420.6,420.6,3230.0,408.051,408.051,407.4891,407.4891,3230.0
2023-02-27 13:50:00,420.66,421.47,420.65,421.36,5315.0,407.5472,408.332,407.5376,408.2254,5315.0
2023-02-27 14:00:00,421.68,421.87,421.55,421.77,5312.0,408.5354,408.7195,408.4095,408.6226,5312.0
2023-02-27 14:10:00,421.93,421.99,421.15,421.25,7869.0,408.7777,408.8358,408.022,408.1189,7869.0
2023-02-27 14:20:00,421.06,421.29,420.76,421.26,6061.0,407.9348,408.1576,407.6441,408.1285,6061.0
2023-02-27 14:30:00,421.25,421.31,420.88,421.25,4347.0,408.1189,408.177,407.7604,408.1189,4347.0
2023-02-27 14:40:00,421.07,421.07,420.51,420.71,5094.0,407.9445,407.9445,407.4019,407.5957,5094.0
2023-02-27 14:50:00,420.81,421.19,420.77,421.0,6342.0,407.6926,408.0607,407.6538,407.8766,6342.0
2023-02-27 15:00:00,420.98,421.16,420.41,420.43,5670.0,407.8573,408.0317,407.305,407.3244,5670.0
2023-02-27 15:10:00,420.39,421.38,420.39,420.62,12728.0,407.2857,408.2448,407.2857,407.5085,12728.0
2023-02-27 15:20:00,420.7,421.05,420.45,421.05,6274.0,407.586,407.9251,407.3438,407.9251,6274.0
2023-02-27 15:30:00,420.94,421.02,420.12,420.27,13645.0,407.8185,407.896,407.0241,407.1694,13645.0
2023-02-27 15:40:00,420.15,421.04,420.08,420.7,13741.0,407.0531,407.9154,406.9853,407.586,13741.0
2023-02-27 15:50:00,420.54,421.94,420.54,421.64,58197.0,407.431,408.7873,407.431,408.4967,58197.0
2023-02-28 09:30:00,421.79,422.12,421.0,421.25,26687.0,408.642,408.9617,407.8766,408.1189,26687.0
2023-02-28 09:40:00,421.3,421.73,420.16,420.69,9185.0,408.1673,408.5839,407.0628,407.5763,9185.0
2023-02-28 09:50:00,420.65,421.63,420.38,420.38,13413.0,407.5376,408.487,407.276,407.276,13413.0
2023-02-28 10:00:00,420.71,421.77,420.6,420.78,13838.0,407.5957,408.6226,407.4891,407.6635,13838.0
2023-02-28 10:10:00,420.55,420.87,419.53,420.81,16397.0,407.4407,407.7507,406.4525,407.6926,16397.0
2023-02-28 10:20:00,420.61,421.9,420.44,421.45,14148.0,407.4988,408.7486,407.3341,408.3126,14148.0
2023-02-28 10:30:00,421.65,421.82,420.86,421.23,19564.0,408.5064,408.6711,407.741,408.0995,19564.0
2023-02-28 10:40:00,421.08,422.09,421.08,421.65,25360.0,407.9541,408.9327,407.9541,408.5064,25360.0
2023-02-28 10:50:00,421.77,421.87,420.65,421.37,7518.0,408.6226,408.7195,407.5376,408.2351,7518.0
2023-02-28 11:00:00,421.36,421.85,421.14,421.36,11228.0,408.2254,408.7001,408.0123,408.2254,11228.0
2023-02-28 11:10:00,421.41,422.19,420.88,422.19,10566.0,408.2739,409.0295,407.7604,409.0295,10566.0
2023-02-28 11:20:00,422.11,422.11,420.72,421.21,19080.0,408.952,408.952,407.6054,408.0801,19080.0
2023-02-28 11:30:00,421.07,421.19,419.85,419.98,4684.0,407.9445,408.0607,406.7625,406.8884,4684.0
2023-02-28 11:40:00,419.88,420.47,419.65,419.65,12079.0,406.7916,407.3632,406.5687,406.5687,12079.0
2023-02-28 11:50:00,419.62,419.96,419.43,419.52,9260.0,406.5397,406.8691,406.3556,406.4428,9260.0
2023-02-28 12:00:00,419.59,419.59,418.99,418.99,6792.0,406.5106,406.5106,405.9293,405.9293,6792.0
2023-02-28 12:10:00,419.06,419.55,419.0,419.37,4925.0,405.9971,406.4718,405.939,406.2975,4925.0
2023-02-28 12:20:00,419.56,419.99,419.48,419.64,9592.0,406.4815,406.8981,406.404,406.559,9592.0
2023-02-28 12:30:00,419.48,419.48,418.98,419.0,9232.0,406.404,406.404,405.9196,405.939,9232.0
2023-02-28 12:40:00,419.02,419.32,418.23,419.32,12936.0,405.9584,406.249,405.193,406.249,12936.0
2023-02-28 12:50:00,419.11,419.77,419.1,419.56,6217.0,406.0456,406.685,406.0359,406.4815,6217.0
2023-02-28 13:00:00,419.58,419.84,419.17,419.17,7433.0,406.5009,406.7528,406.1037,406.1037,7433.0
2023-02-28 13:10:00,419.17,419.74,419.17,419.49,6988.0,406.1037,406.6559,406.1037,406.4137,6988.0
2023-02-28 13:20:00,419.57,419.84,419.36,419.52,6666.0,406.4912,406.7528,406.2878,406.4428,6666.0
2023-02-28 13:30:00,419.71,419.93,419.13,419.31,9860.0,406.6269,406.84,406.0649,406.2393,9860.0
2023-02-28 13:40:00,419.38,419.52,418.84,418.85,6645.0,406.3071,406.4428,405.784,405.7937,6645.0
2023-02-28 13:50:00,418.77,418.92,418.29,418.75,8775.0,405.7162,405.8615,405.2511,405.6968,8775.0
2023-02-28 14:00:00,418.85,419.06,417.98,418.37,15765.0,405.7937,405.9971,404.9508,405.3286,15765.0
2023-02-28 14:10:00,418.39,418.48,417.83,417.83,8432.0,405.348,405.4352,404.8055,404.8055,8432.0
2023-02-28 14:20:00,417.78,418.12,417.43,418.0,22541.0,404.757,405.0864,404.4179,404.9702,22541.0
2023-02-28 14:30:00,418.11,418.95,418.09,418.95,14124.0,405.0767,405.8905,405.0574,405.8905,14124.0
2023-02-28 14:40:00,418.95,419.38,418.49,418.71,9916.0,405.8905,406.3071,405.4449,405.658,9916.0
2023-02-28 14:50:00,418.71,418.77,417.47,417.61,23698.0,405.658,405.7162,404.4567,404.5923,23698.0
2023-02-28 15:00:00,417.62,418.01,417.35,418.01,13999.0,404.602,404.9798,404.3404,404.9798,13999.0
2023-02-28 15:10:00,417.98,418.74,417.91,418.33,23266.0,404.9508,405.6871,404.883,405.2899,23266.0
2023-02-28 15:20:00,417.91,417.91,417.18,417.39,12789.0,404.883,404.883,404.1757,404.3792,12789.0
2023-02-28 15:30:00,417.21,418.36,417.18,418.0,30094.0,404.2048,405.3189,404.1757,404.9702,30094.0
2023-02-28 15:40:00,417.98,418.8,417.5,418.68,39915.0,404.9508,405.7452,404.4857,405.629,39915.0
2023-02-28 15:50:00,419.03,420.39,418.79,418.85,100559.0,405.9681,407.2857,405.7355,405.7937,100559.0
2023-03-01 09:30:00,418.34,421.3,416.8,420.89,36025.0,405.2996,408.1673,403.8076,407.7701,36025.0
2023-03-01 09:40:00,420.88,422.0,420.31,421.77,12335.0,407.7604,408.8455,407.2082,408.6226,12335.0
2023-03-01 09:50:00,421.62,422.06,420.28,420.76,15519.0,408.4773,408.9036,407.1791,407.6441,15519.0
2023-03-01 10:00:00,420.93,421.81,417.92,418.87,18211.0,407.8088,408.6614,404.8927,405.813,18211.0
2023-03-01 10:10:00,418.56,420.43,417.82,420.39,12231.0,405.5127,407.3244,404.7958,407.2857,12231.0
2023-03-01 10:20:00,420.45,421.48,420.4,420.65,13678.0,407.3438,408.3417,407.2953,407.5376,13678.0
2023-03-01 10:30:00,420.55,421.38,419.63,421.13,19485.0,407.4407,408.2448,406.5493,408.0026,19485.0
2023-03-01 10:40:00,421.1,422.19,421.06,421.97,12281.0,407.9735,409.0295,407.9348,408.8164,12281.0
2023-03-01 10:50:00,422.16,422.26,421.25,421.98,11570.0,409.0005,409.0974,408.1189,408.8261,11570.0
2023-03-01 11:00:00,421.89,422.05,420.74,420.99,10265.0,408.7389,408.8939,407.6247,407.867,10265.0
2023-03-01 11:10:00,420.89,421.0,420.14,420.15,12956.0,407.7701,407.8766,407.0435,407.0531,12956.0
2023-03-01 11:20:00,420.16,421.61,420.0,421.61,9509.0,407.0628,408.4676,406.9078,408.4676,9509.0
2023-03-01 11:30:00,421.51,422.54,421.27,422.28,16987.0,408.3707,409.3686,408.1382,409.1167,16987.0
2023-03-01 11:40:00,422.28,423.38,422.2,422.93,14896.0,409.1167,410.1825,409.0392,409.7465,14896.0
2023-03-01 11:50:00,423.03,423.21,422.42,422.51,5841.0,409.8434,410.0178,409.2524,409.3396,5841.0
2023-03-01 12:00:00,422.51,423.0,422.5,423.0,5819.0,409.3396,409.8143,409.3299,409.8143,5819.0
2023-03-01 12:10:00,423.06,423.28,422.1,422.55,9838.0,409.8724,410.0856,408.9424,409.3783,9838.0
2023-03-01 12:20:00,422.47,422.86,422.47,422.62,6771.0,409.3008,409.6787,409.3008,409.4461,6771.0
2023-03-01 12:30:00,422.76,423.16,422.49,423.16,4926.0,409.5818,409.9693,409.3202,409.9693,4926.0
2023-03-01 12:40:00,423.08,423.85,422.92,423.56,5174.0,409.8918,410.6378,409.7368,410.3568,5174.0
2023-03-01 12:50:00,423.66,423.79,423.07,423.33,6828.0,410.4537,410.5797,409.8821,410.134,6828.0
2023-03-01 13:00:00,423.07,423.14,422.56,422.89,10978.0,409.8821,409.9499,409.388,409.7077,10978.0
2023-03-01 13:10:00,422.81,422.93,422.07,422.14,5218.0,409.6302,409.7465,408.9133,408.9811,5218.0
2023-03-01 13:20:00,422.03,422.12,421.47,422.0,5335.0,408.8745,408.9617,408.332,408.8455,5335.0
2023-03-01 13:30:00,421.92,422.08,421.31,421.31,6603.0,408.768,408.923,408.177,408.177,6603.0
2023-03-01 13:40:00,421.28,421.37,420.67,420.8,3905.0,408.1479,408.2351,407.5569,407.6829,3905.0
2023-03-01 13:50:00,420.8,420.99,420.41,420.41,6122.0,407.6829,407.867,407.305,407.305,6122.0
2023-03-01 14:00:00,420.37,420.37,419.61,419.94,6378.0,407.2663,407.2663,406.53,406.8497,6378.0
2023-03-01 14:10:00,419.91,420.63,419.91,420.34,12103.0,406.8206,407.5182,406.8206,407.2372,12103.0
2023-03-01 14:20:00,420.31,420.52,419.49,419.49,9334.0,407.2082,407.4116,406.4137,406.4137,9334.0
2023-03-01 14:30:00,419.29,419.45,418.93,419.39,11333.0,406.2199,406.375,405.8712,406.3168,11333.0
2023-03-01 14:40:00,419.18,419.31,418.6,418.61,5765.0,406.1134,406.2393,405.5515,405.5611,5765.0
2023-03-01 14:50:00,418.57,419.09,418.44,418.75,10418.0,405.5224,406.0262,405.3964,405.6968,10418.0
2023-03-01 15:00:00,418.7,419.46,418.7,419.35,8984.0,405.6483,406.3846,405.6483,406.2781,8984.0
2023-03-01 15:10:00,419.43,420.21,419.32,420.13,14844.0,406.3556,407.1113,406.249,407.0338,14844.0
2023-03-01 15:20:00,420.15,420.4,419.42,419.45,14959.0,407.0531,407.2953,406.3459,406.375,14959.0
2023-03-01 15:30:00,419.53,419.97,419.45,419.77,15704.0,406.4525,406.8788,406.375,406.685,15704.0
2023-03-01 15:40:00,419.76,420.39,419.76,420.02,25161.0,406.6753,407.2857,406.6753,406.9272,25161.0
2023-03-01 15:50:00,419.82,419.82,419.14,419.75,62255.0,406.7334,406.7334,406.0746,406.6656,62255.0
2023-03-02 09:30:00,417.76,420.5,417.76,419.82,25399.0,404.7376,407.3922,404.7376,406.7334,25399.0
2023-03-02 09:40:00,419.88,421.18,419.87,420.14,27375.0,406.7916,408.051,406.7819,407.0435,27375.0
2023-03-02 09:50:00,420.23,421.62,420.19,421.3,10279.0,407.1306,408.4773,407.0919,408.1673,10279.0
2023-03-02 10:00:00,421.84,422.18,420.93,421.31,9636.0,408.6905,409.0199,407.8088,408.177,9636.0
2023-03-02 10:10:00,421.19,421.2,419.4,419.4,6732.0,408.0607,408.0704,406.3265,406.3265,6732.0
2023-03-02 10:20:00,419.43,420.95,418.95,420.51,7351.0,406.3556,407.8282,405.8905,407.4019,7351.0
2023-03-02 10:30:00,420.91,422.74,420.91,422.38,20256.0,407.7894,409.5624,407.7894,409.2136,20256.0
2023-03-02 10:40:00,422.43,423.05,421.42,421.52,19387.0,409.2621,409.8627,408.2836,408.3804,19387.0
2023-03-02 10:50:00,421.63,422.89,421.61,422.72,6577.0,408.487,409.7077,408.4676,409.543,6577.0
2023-03-02 11:00:00,422.76,423.19,422.56,422.95,6947.0,409.5818,409.9984,409.388,409.7659,6947.0
2023-03-02 11:10:00,422.91,423.2,422.5,422.75,7570.0,409.7271,410.0081,409.3299,409.5721,7570.0
2023-03-02 11:20:00,422.36,422.45,421.96,422.1,5555.0,409.1942,409.2814,408.8067,408.9424,5555.0
2023-03-02 11:30:00,422.15,422.57,421.91,422.35,7721.0,408.9908,409.3977,408.7583,409.1846,7721.0
2023-03-02 11:40:00,422.37,422.83,422.36,422.83,4283.0,409.2039,409.6496,409.1942,409.6496,4283.0
2023-03-02 11:50:00,422.9,423.26,422.82,422.86,10304.0,409.7174,410.0662,409.6399,409.6787,10304.0
2023-03-02 12:00:00,422.94,422.97,421.72,421.73,9990.0,409.7562,409.7852,408.5742,408.5839,9990.0
2023-03-02 12:10:00,421.45,421.79,421.06,421.18,3838.0,408.3126,408.642,407.9348,408.051,3838.0
2023-03-02 12:20:00,421.29,421.63,421.06,421.13,6577.0,408.1576,408.487,407.9348,408.0026,6577.0
2023-03-02 12:30:00,421.05,422.05,421.05,421.99,10049.0,407.9251,408.8939,407.9251,408.8358,10049.0
2023-03-02 12:40:00,421.96,422.46,421.8,422.0,13761.0,408.8067,409.2911,408.6517,408.8455,13761.0
2023-03-02 12:50:00,422.04,423.05,422.04,422.98,10107.0,408.8842,409.8627,408.8842,409.7949,10107.0
2023-03-02 13:00:00,423.05,423.05,421.96,421.96,4392.0,409.8627,409.8627,408.8067,408.8067,4392.0
2023-03-02 13:10:00,422.14,422.67,422.13,422.23,8588.0,408.9811,409.4946,408.9714,409.0683,8588.0
2023-03-02 13:20:00,422.36,422.39,421.77,422.1,5651.0,409.1942,409.2233,408.6226,408.9424,5651.0
2023-03-02 13:30:00,422.1,422.75,421.62,421.89,12344.0,408.9424,409.5721,408.4773,408.7389,12344.0
2023-03-02 13:40:00,421.9,422.14,421.56,422.06,6704.0,408.7486,408.9811,408.4192,408.9036,6704.0
2023-03-02 13:50:00,422.17,422.58,422.08,422.49,17731.0,409.0102,409.4074,408.923,409.3202,17731.0
2023-03-02 14:00:00,422.49,423.12,422.39,422.96,27690.0,409.3202,409.9306,409.2233,409.7755,27690.0
2023-03-02 14:10:00,422.82,422.82,422.03,422.08,4895.0,409.6399,409.6399,408.8745,408.923,4895.0
2023-03-02 14:20:00,422.18,422.27,421.64,422.03,10937.0,409.0199,409.1071,408.4967,408.8745,10937.0
2023-03-02 14:30:00,422.23,422.4,421.45,421.83,21218.0,409.0683,409.233,408.3126,408.6808,21218.0
2023-03-02 14:40:00,421.87,421.92,421.53,421.7,4657.0,408.7195,408.768,408.3901,408.5548,4657.0
2023-03-02 14:50:00,421.62,421.62,421.08,421.24,5502.0,408.4773,408.4773,407.9541,408.1092,5502.0
2023-03-02 15:00:00,421.28,421.9,421.06,421.52,13418.0,408.1479,408.7486,407.9348,408.3804,13418.0
2023-03-02 15:10:00,421.56,422.38,421.56,421.91,10062.0,408.4192,409.2136,408.4192,408.7583,10062.0
2023-03-02 15:20:00,421.87,422.57,421.38,422.44,35397.0,408.7195,409.3977,408.2448,409.2718,35397.0
2023-03-02 15:30:00,422.57,423.25,422.29,422.88,10161.0,409.3977,410.0565,409.1264,409.698,10161.0
2023-03-02 15:40:00,422.92,423.07,422.5,422.74,14058.0,409.7368,409.8821,409.3299,409.5624,14058.0
2023-03-02 15:50:00,422.65,422.65,421.22,421.46,46000.0,409.4752,409.4752,408.0898,408.3223,46000.0
2023-03-03 09:30:00,422.77,425.45,422.77,423.72,42892.0,409.5915,412.1879,409.5915,410.5119,42892.0
2023-03-03 09:40:00,423.35,423.74,422.01,422.74,11256.0,410.1534,410.5312,408.8552,409.5624,11256.0
2023-03-03 09:50:00,422.71,425.48,422.03,424.7,22677.0,409.5333,412.217,408.8745,411.4613,22677.0
2023-03-03 10:00:00,424.89,424.89,423.32,423.6,13617.0,411.6454,411.6454,410.1243,410.3956,13617.0
2023-03-03 10:10:00,423.67,424.77,423.66,424.59,8052.0,410.4634,411.5291,410.4537,411.3547,8052.0
2023-03-03 10:20:00,424.65,426.0,424.65,426.0,15633.0,411.4129,412.7208,411.4129,412.7208,15633.0
2023-03-03 10:30:00,426.0,426.71,426.0,426.27,7791.0,412.7208,413.4087,412.7208,412.9824,7791.0
2023-03-03 10:40:00,426.15,427.75,426.09,426.76,20291.0,412.8661,414.4162,412.808,413.4571,20291.0
2023-03-03 10:50:00,426.86,427.26,426.45,426.69,19609.0,413.554,413.9415,413.1568,413.3893,19609.0
2023-03-03 11:00:00,426.69,426.95,426.37,426.63,4787.0,413.3893,413.6412,413.0793,413.3311,4787.0
2023-03-03 11:10:00,426.7,427.37,426.19,427.04,11069.0,413.399,414.0481,412.9049,413.7284,11069.0
2023-03-03 11:20:00,427.11,427.13,425.69,426.23,7446.0,413.7962,413.8156,412.4204,412.9436,7446.0
2023-03-03 11:30:00,426.29,426.49,425.51,425.87,7044.0,413.0017,413.1955,412.2461,412.5948,7044.0
2023-03-03 11:40:00,425.94,426.5,425.77,425.97,5887.0,412.6627,413.2052,412.498,412.6917,5887.0
2023-03-03 11:50:00,426.06,426.69,426.06,426.63,11809.0,412.7789,413.3893,412.7789,413.3311,11809.0
2023-03-03 12:00:00,426.51,426.65,426.26,426.52,7144.0,413.2149,413.3505,412.9727,413.2246,7144.0
2023-03-03 12:10:00,426.56,427.05,426.37,426.43,6290.0,413.2633,413.7381,413.0793,413.1374,6290.0
2023-03-03 12:20:00,426.6,426.93,426.45,426.79,6019.0,413.3021,413.6218,413.1568,413.4862,6019.0
2023-03-03 12:30:00,426.76,426.92,426.04,426.04,3105.0,413.4571,413.6121,412.7595,412.7595,3105.0
2023-03-03 12:40:00,426.2,426.24,425.69,425.8,10454.0,412.9145,412.9533,412.4204,412.527,10454.0
2023-03-03 12:50:00,425.98,426.59,425.89,426.59,4744.0,412.7014,413.2924,412.6142,413.2924,4744.0
2023-03-03 13:00:00,426.58,427.25,426.57,427.12,8531.0,413.2827,413.9318,413.273,413.8059,8531.0
2023-03-03 13:10:00,427.19,427.79,427.19,427.5,7586.0,413.8737,414.455,413.8737,414.174,7586.0
2023-03-03 13:20:00,427.49,427.8,427.31,427.67,5807.0,414.1643,414.4647,413.9899,414.3387,5807.0
2023-03-03 13:30:00,427.79,428.08,427.57,428.08,4903.0,414.455,414.7359,414.2418,414.7359,4903.0
2023-03-03 13:40:00,428.12,429.01,428.04,428.8,7001.0,414.7747,415.637,414.6972,415.4335,7001.0
2023-03-03 13:50:00,428.73,428.73,428.19,428.5,5948.0,415.3657,415.3657,414.8425,415.1429,5948.0
2023-03-03 14:00:00,428.5,428.5,427.9,428.18,6811.0,415.1429,415.1429,414.5616,414.8328,6811.0
2023-03-03 14:10:00,428.15,428.7,428.15,428.56,11538.0,414.8038,415.3366,414.8038,415.201,11538.0
2023-03-03 14:20:00,428.55,429.2,428.55,429.2,5716.0,415.1913,415.821,415.1913,415.821,5716.0
2023-03-03 14:30:00,429.18,429.2,428.68,428.76,8216.0,415.8017,415.821,415.3172,415.3947,8216.0
2023-03-03 14:40:00,428.76,429.49,428.68,429.49,9993.0,415.3947,416.102,415.3172,416.102,9993.0
2023-03-03 14:50:00,429.56,430.05,429.48,429.9,15165.0,416.1698,416.6445,416.0923,416.4992,15165.0
2023-03-03 15:00:00,429.97,431.67,429.77,431.67,17507.0,416.567,418.214,416.3733,418.214,17507.0
2023-03-03 15:10:00,431.64,431.65,430.47,430.72,19520.0,418.185,418.1947,417.0514,417.2937,19520.0
2023-03-03 15:20:00,430.89,431.03,430.66,430.89,8612.0,417.4584,417.594,417.2355,417.4584,8612.0
2023-03-03 15:30:00,430.91,430.91,430.29,430.53,17953.0,417.4777,417.4777,416.8771,417.1096,17953.0
2023-03-03 15:40:00,430.47,430.96,430.3,430.6,25692.0,417.0514,417.5262,416.8867,417.1774,25692.0
2023-03-03 15:50:00,430.52,430.63,429.75,430.26,61009.0,417.0999,417.2065,416.3539,416.848,61009.0
2023-03-06 09:30:00,430.3,432.01,429.09,429.09,45990.0,416.8867,418.5434,415.7145,415.7145,45990.0
2023-03-06 09:40:00,428.95,430.4,428.39,430.38,10238.0,415.5788,416.9836,415.0363,416.9643,10238.0
2023-03-06 09:50:00,430.69,430.69,427.38,428.51,11984.0,417.2646,417.2646,414.0578,415.1525,11984.0
2023-03-06 10:00:00,428.73,429.98,428.17,429.48,15967.0,415.3657,416.5767,414.8231,416.0923,15967.0
2023-03-06 10:10:00,429.34,430.68,429.33,430.18,13678.0,415.9567,417.2549,415.947,416.7705,13678.0
2023-03-06 10:20:00,430.2,431.2,429.85,430.03,13034.0,416.7899,417.7587,416.4508,416.6252,13034.0
2023-03-06 10:30:00,430.18,430.66,429.82,429.99,11875.0,416.7705,417.2355,416.4217,416.5864,11875.0
2023-03-06 10:40:00,429.98,430.43,429.25,429.69,12784.0,416.5767,417.0127,415.8695,416.2958,12784.0
2023-03-06 10:50:00,429.54,429.54,428.58,429.02,12844.0,416.1504,416.1504,415.2204,415.6466,12844.0
2023-03-06 11:00:00,429.15,429.3,428.57,428.57,5255.0,415.7726,415.9179,415.2107,415.2107,5255.0
2023-03-06 11:10:00,428.59,428.65,427.89,428.48,7239.0,415.23,415.2882,414.5519,415.1235,7239.0
2023-03-06 11:20:00,428.19,428.44,427.85,428.01,4978.0,414.8425,415.0847,414.5131,414.6681,4978.0
2023-03-06 11:30:00,428.14,428.59,427.94,428.55,6097.0,414.7941,415.23,414.6003,415.1913,6097.0
2023-03-06 11:40:00,428.54,428.69,428.36,428.47,2721.0,415.1816,415.3269,415.0072,415.1138,2721.0
2023-03-06 11:50:00,428.49,429.42,428.44,429.26,8000.0,415.1332,416.0342,415.0847,415.8792,8000.0
2023-03-06 12:00:00,429.26,429.79,429.26,429.39,7740.0,415.8792,416.3926,415.8792,416.0051,7740.0
2023-03-06 12:10:00,429.44,429.94,429.44,429.67,6265.0,416.0536,416.538,416.0536,416.2764,6265.0
2023-03-06 12:20:00,429.6,429.6,428.89,428.89,5454.0,416.2086,416.2086,415.5207,415.5207,5454.0
2023-03-06 12:30:00,428.93,428.95,428.4,428.71,4972.0,415.5595,415.5788,415.046,415.3463,4972.0
2023-03-06 12:40:00,428.84,429.05,428.09,428.14,6365.0,415.4723,415.6757,414.7456,414.7941,6365.0
2023-03-06 12:50:00,428.19,428.59,428.04,428.43,7508.0,414.8425,415.23,414.6972,415.075,7508.0
2023-03-06 13:00:00,428.58,428.84,428.32,428.75,5939.0,415.2204,415.4723,414.9685,415.3851,5939.0
2023-03-06 13:10:00,428.79,428.88,428.66,428.76,2583.0,415.4238,415.511,415.2979,415.3947,2583.0
2023-03-06 13:20:00,428.83,428.83,426.78,426.83,19087.0,415.4626,415.4626,413.4765,413.5249,19087.0
2023-03-06 13:30:00,426.92,427.12,426.59,426.71,11280.0,413.6121,413.8059,413.2924,413.4087,11280.0
2023-03-06 13:40:00,426.7,427.14,426.23,426.82,10559.0,413.399,413.8252,412.9436,413.5152,10559.0
2023-03-06 13:50:00,426.78,426.92,425.98,426.07,20408.0,413.4765,413.6121,412.7014,412.7886,20408.0
2023-03-06 14:00:00,426.0,426.15,425.62,425.74,16790.0,412.7208,412.8661,412.3526,412.4689,16790.0
2023-03-06 14:10:00,425.73,426.49,425.71,425.77,8735.0,412.4592,413.1955,412.4398,412.498,8735.0
2023-03-06 14:20:00,425.82,426.31,425.61,426.22,11288.0,412.5464,413.0211,412.3429,412.9339,11288.0
2023-03-06 14:30:00,426.21,426.32,425.7,425.92,8755.0,412.9242,413.0308,412.4301,412.6433,8755.0
2023-03-06 14:40:00,425.98,426.3,425.7,425.94,8397.0,412.7014,413.0114,412.4301,412.6627,8397.0
2023-03-06 14:50:00,426.04,426.16,425.61,426.09,18319.0,412.7595,412.8758,412.3429,412.808,18319.0
2023-03-06 15:00:00,426.16,426.89,426.12,426.82,8494.0,412.8758,413.583,412.837,413.5152,8494.0
2023-03-06 15:10:00,426.94,427.12,425.67,426.16,18098.0,413.6315,413.8059,412.4011,412.8758,18098.0
2023-03-06 15:20:00,426.04,426.58,425.87,426.28,10813.0,412.7595,413.2827,412.5948,412.9921,10813.0
2023-03-06 15:30:00,426.35,426.38,425.61,426.02,18216.0,413.0599,413.0889,412.3429,412.7402,18216.0
2023-03-06 15:40:00,425.93,426.08,425.68,426.0,28020.0,412.653,412.7983,412.4108,412.7208,28020.0
2023-03-06 15:50:00,425.98,426.56,425.68,425.7,68931.0,412.7014,413.2633,412.4108,412.4301,68931.0
2023-03-07 09:30:00,425.55,426.93,424.52,425.26,30879.0,412.2848,413.6218,411.2869,412.0039,30879.0
2023-03-07 09:40:00,425.62,426.68,425.32,425.54,14196.0,412.3526,413.3796,412.062,412.2751,14196.0
2023-03-07 09:50:00,425.64,426.27,425.27,425.49,13428.0,412.372,412.9824,412.0135,412.2267,13428.0
2023-03-07 10:00:00,425.56,425.8,422.53,422.86,16909.0,412.2945,412.527,409.359,409.6787,16909.0
2023-03-07 10:10:00,422.92,423.11,422.17,422.62,13465.0,409.7368,409.9209,409.0102,409.4461,13465.0
2023-03-07 10:20:00,422.89,424.64,422.89,424.2,16035.0,409.7077,411.4032,409.7077,410.9769,16035.0
2023-03-07 10:30:00,424.24,424.83,423.16,423.35,9433.0,411.0156,411.5873,409.9693,410.1534,9433.0
2023-03-07 10:40:00,423.45,423.61,422.23,422.83,10466.0,410.2503,410.4053,409.0683,409.6496,10466.0
2023-03-07 10:50:00,422.76,422.76,421.02,421.02,13037.0,409.5818,409.5818,407.896,407.896,13037.0
2023-03-07 11:00:00,420.89,422.03,420.8,421.44,12794.0,407.7701,408.8745,407.6829,408.3029,12794.0
2023-03-07 11:10:00,421.59,422.01,421.3,421.68,10988.0,408.4483,408.8552,408.1673,408.5354,10988.0
2023-03-07 11:20:00,421.91,422.13,421.11,421.88,9509.0,408.7583,408.9714,407.9832,408.7292,9509.0
2023-03-07 11:30:00,421.87,422.21,421.46,422.15,5735.0,408.7195,409.0489,408.3223,408.9908,5735.0
2023-03-07 11:40:00,422.17,422.46,421.85,422.37,4868.0,409.0102,409.2911,408.7001,409.2039,4868.0
2023-03-07 11:50:00,422.41,422.51,421.29,421.79,9382.0,409.2427,409.3396,408.1576,408.642,9382.0
2023-03-07 12:00:00,421.71,421.83,421.35,421.68,9235.0,408.5645,408.6808,408.2157,408.5354,9235.0
2023-03-07 12:10:00,421.73,422.15,421.57,422.11,8193.0,408.5839,408.9908,408.4289,408.952,8193.0
2023-03-07 12:20:00,422.18,423.1,422.15,422.21,5890.0,409.0199,409.9112,408.9908,409.0489,5890.0
2023-03-07 12:30:00,422.11,422.46,421.92,422.07,4140.0,408.952,409.2911,408.768,408.9133,4140.0
2023-03-07 12:40:00,422.12,422.12,421.51,421.96,4301.0,408.9617,408.9617,408.3707,408.8067,4301.0
2023-03-07 12:50:00,421.92,422.02,421.3,421.44,10721.0,408.768,408.8648,408.1673,408.3029,10721.0
2023-03-07 13:00:00,421.45,421.6,420.62,420.74,18453.0,408.3126,408.4579,407.5085,407.6247,18453.0
2023-03-07 13:10:00,420.89,421.58,420.87,421.3,26431.0,407.7701,408.4386,407.7507,408.1673,26431.0
2023-03-07 13:20:00,421.41,421.74,421.4,421.65,11466.0,408.2739,408.5936,408.2642,408.5064,11466.0
2023-03-07 13:30:00,421.61,421.79,420.96,421.22,7044.0,408.4676,408.642,407.8379,408.0898,7044.0
2023-03-07 13:40:00,421.1,421.22,420.51,420.79,11838.0,407.9735,408.0898,407.4019,407.6732,11838.0
2023-03-07 13:50:00,420.91,421.0,420.34,420.44,6351.0,407.7894,407.8766,407.2372,407.3341,6351.0
2023-03-07 14:00:00,420.34,420.7,420.08,420.69,5012.0,407.2372,407.586,406.9853,407.5763,5012.0
2023-03-07 14:10:00,420.54,420.81,420.29,420.36,7359.0,407.431,407.6926,407.1888,407.2566,7359.0
2023-03-07 14:20:00,420.31,420.54,419.9,420.22,12027.0,407.2082,407.431,406.8109,407.121,12027.0
2023-03-07 14:30:00,420.27,420.4,419.27,419.42,9294.0,407.1694,407.2953,406.2006,406.3459,9294.0
2023-03-07 14:40:00,419.39,419.92,419.35,419.8,8068.0,406.3168,406.8303,406.2781,406.714,8068.0
2023-03-07 14:50:00,419.79,420.04,419.15,419.3,12969.0,406.7044,406.9466,406.0843,406.2296,12969.0
2023-03-07 15:00:00,419.35,420.29,419.34,420.01,13259.0,406.2781,407.1888,406.2684,406.9175,13259.0
2023-03-07 15:10:00,419.92,420.56,419.54,420.39,22350.0,406.8303,407.4504,406.4622,407.2857,22350.0
2023-03-07 15:20:00,420.48,421.11,419.52,419.6,16850.0,407.3729,407.9832,406.4428,406.5203,16850.0
2023-03-07 15:30:00,419.7,420.65,419.58,420.13,22378.0,406.6172,407.5376,406.5009,407.0338,22378.0
2023-03-07 15:40:00,419.96,420.15,419.01,419.14,22709.0,406.8691,407.0531,405.9487,406.0746,22709.0
2023-03-07 15:50:00,419.28,419.36,417.9,418.25,99774.0,406.2103,406.2878,404.8733,405.2124,99774.0
2023-03-08 09:30:00,418.78,421.98,418.26,418.92,52527.0,405.7258,408.8261,405.2221,405.8615,52527.0
2023-03-08 09:40:00,418.92,422.92,418.92,422.92,29348.0,405.8615,409.7368,405.8615,409.7368,29348.0
2023-03-08 09:50:00,422.95,425.5,422.95,424.88,27305.0,409.7659,412.2364,409.7659,411.6357,27305.0
2023-03-08 10:00:00,424.75,425.69,422.99,425.44,45445.0,411.5097,412.4204,409.8046,412.1782,45445.0
2023-03-08 10:10:00,425.17,426.12,424.01,424.03,25390.0,411.9167,412.837,410.7928,410.8122,25390.0
2023-03-08 10:20:00,424.13,425.76,422.82,424.28,30766.0,410.9091,412.4883,409.6399,411.0544,30766.0
2023-03-08 10:30:00,424.18,425.71,424.18,424.39,15018.0,410.9575,412.4398,410.9575,411.161,15018.0
2023-03-08 10:40:00,424.67,425.2,424.32,424.38,16856.0,411.4322,411.9457,411.0932,411.1513,16856.0
2023-03-08 10:50:00,424.39,424.73,424.0,424.44,17320.0,411.161,411.4904,410.7831,411.2094,17320.0
2023-03-08 11:00:00,424.74,425.17,424.15,424.16,15202.0,411.5001,411.9167,410.9285,410.9381,15202.0
2023-03-08 11:10:00,424.37,424.43,422.53,422.56,8922.0,411.1416,411.1997,409.359,409.388,8922.0
2023-03-08 11:20:00,422.55,424.11,422.55,423.79,12871.0,409.3783,410.8897,409.3783,410.5797,12871.0
2023-03-08 11:30:00,423.74,424.37,423.56,424.07,17672.0,410.5312,411.1416,410.3568,410.8509,17672.0
2023-03-08 11:40:00,424.07,425.0,423.95,424.87,11318.0,410.8509,411.752,410.7347,411.626,11318.0
2023-03-08 11:50:00,424.67,425.11,424.08,424.33,14117.0,411.4322,411.8585,410.8606,411.1028,14117.0
2023-03-08 12:00:00,424.51,424.72,424.27,424.28,10792.0,411.2772,411.4807,411.0447,411.0544,10792.0
2023-03-08 12:10:00,424.11,424.69,423.95,424.69,13290.0,410.8897,411.4516,410.7347,411.4516,13290.0
2023-03-08 12:20:00,424.65,424.92,424.18,424.42,20834.0,411.4129,411.6744,410.9575,411.19,20834.0
2023-03-08 12:30:00,424.43,424.85,424.1,424.75,20044.0,411.1997,411.6066,410.88,411.5097,20044.0
2023-03-08 12:40:00,424.87,425.01,424.2,424.41,18845.0,411.626,411.7616,410.9769,411.1803,18845.0
2023-03-08 12:50:00,424.29,424.49,423.93,424.47,22625.0,411.0641,411.2579,410.7153,411.2385,22625.0
2023-03-08 13:00:00,424.45,424.52,422.2,422.2,9075.0,411.2191,411.2869,409.0392,409.0392,9075.0
2023-03-08 13:10:00,422.19,422.53,421.51,422.09,11188.0,409.0295,409.359,408.3707,408.9327,11188.0
2023-03-08 13:20:00,421.98,422.67,421.87,422.41,14361.0,408.8261,409.4946,408.7195,409.2427,14361.0
2023-03-08 13:30:00,422.33,422.61,422.2,422.4,11813.0,409.1652,409.4365,409.0392,409.233,11813.0
2023-03-08 13:40:00,422.4,422.7,422.2,422.41,12961.0,409.233,409.5237,409.0392,409.2427,12961.0
2023-03-08 13:50:00,422.36,422.58,422.17,422.55,11834.0,409.1942,409.4074,409.0102,409.3783,11834.0
2023-03-08 14:00:00,422.63,422.83,422.41,422.49,4634.0,409.4558,409.6496,409.2427,409.3202,4634.0
2023-03-08 14:10:00,422.55,423.08,422.36,422.68,9396.0,409.3783,409.8918,409.1942,409.5043,9396.0
2023-03-08 14:20:00,422.76,422.92,422.58,422.62,5906.0,409.5818,409.7368,409.4074,409.4461,5906.0
2023-03-08 14:30:00,422.57,422.95,422.5,422.74,11122.0,409.3977,409.7659,409.3299,409.5624,11122.0
2023-03-08 14:40:00,422.67,422.97,422.57,422.81,14676.0,409.4946,409.7852,409.3977,409.6302,14676.0
2023-03-08 14:50:00,422.66,422.91,422.56,422.66,10354.0,409.4849,409.7271,409.388,409.4849,10354.0
2023-03-08 15:00:00,422.66,422.75,422.03,422.16,20337.0,409.4849,409.5721,408.8745,409.0005,20337.0
2023-03-08 15:10:00,422.13,422.34,421.67,422.27,14321.0,408.9714,409.1749,408.5258,409.1071,14321.0
2023-03-08 15:20:00,422.21,422.49,422.13,422.32,9535.0,409.0489,409.3202,408.9714,409.1555,9535.0
2023-03-08 15:30:00,422.33,423.94,422.32,423.85,13789.0,409.1652,410.725,409.1555,410.6378,13789.0
2023-03-08 15:40:00,423.84,424.21,423.54,423.95,14177.0,410.6281,410.9866,410.3375,410.7347,14177.0
2023-03-08 15:50:00,424.0,424.66,423.65,424.28,71148.0,410.7831,411.4226,410.444,411.0544,71148.0
2023-03-09 09:30:00,426.02,429.1,425.32,429.01,59752.0,412.7402,415.7242,412.062,415.637,59752.0
2023-03-09 09:40:00,429.24,432.89,428.52,431.89,64068.0,415.8598,419.396,415.1622,418.4272,64068.0
2023-03-09 09:50:00,432.0,432.25,430.22,430.64,43933.0,418.5338,418.776,416.8092,417.2161,43933.0
2023-03-09 10:00:00,430.65,431.0,429.58,430.19,31267.0,417.2258,417.5649,416.1892,416.7802,31267.0
2023-03-09 10:10:00,430.44,430.44,429.4,430.08,28034.0,417.0224,417.0224,416.0148,416.6736,28034.0
2023-03-09 10:20:00,429.94,431.45,429.82,431.0,32659.0,416.538,418.0009,416.4217,417.5649,32659.0
2023-03-09 10:30:00,431.27,432.17,430.84,431.75,21254.0,417.8265,418.6985,417.4099,418.2915,21254.0
2023-03-09 10:40:00,431.76,432.33,430.96,431.19,17284.0,418.3012,418.8535,417.5262,417.749,17284.0
2023-03-09 10:50:00,431.35,431.38,430.45,430.77,34101.0,417.904,417.9331,417.0321,417.3421,34101.0
2023-03-09 11:00:00,430.61,431.11,429.6,429.89,34971.0,417.1871,417.6715,416.2086,416.4895,34971.0
2023-03-09 11:10:00,429.83,431.0,429.83,431.0,24550.0,416.4314,417.5649,416.4314,417.5649,24550.0
2023-03-09 11:20:00,430.99,431.35,430.32,430.5,20853.0,417.5552,417.904,416.9061,417.0805,20853.0
2023-03-09 11:30:00,430.49,431.11,430.25,430.48,21518.0,417.0708,417.6715,416.8383,417.0611,21518.0
2023-03-09 11:40:00,430.6,431.0,430.4,430.56,21182.0,417.1774,417.5649,416.9836,417.1386,21182.0
2023-03-09 11:50:00,430.46,430.66,430.33,430.45,11858.0,417.0418,417.2355,416.9158,417.0321,11858.0
2023-03-09 12:00:00,430.46,430.66,429.47,429.69,25919.0,417.0418,417.2355,416.0826,416.2958,25919.0
2023-03-09 12:10:00,429.73,430.39,429.32,430.14,28860.0,416.3345,416.9739,415.9373,416.7317,28860.0
2023-03-09 12:20:00,430.2,430.73,429.86,430.62,12549.0,416.7899,417.3033,416.4605,417.1968,12549.0
2023-03-09 12:30:00,430.58,430.58,429.7,429.84,29873.0,417.158,417.158,416.3054,416.4411,29873.0
2023-03-09 12:40:00,429.84,430.0,429.41,429.63,31908.0,416.4411,416.5961,416.0245,416.2376,31908.0
2023-03-09 12:50:00,429.64,430.24,429.49,430.0,32703.0,416.2473,416.8286,416.102,416.5961,32703.0
2023-03-09 13:00:00,430.0,431.02,429.98,430.89,18380.0,416.5961,417.5843,416.5767,417.4584,18380.0
2023-03-09 13:10:00,430.89,431.46,430.32,430.65,19024.0,417.4584,418.0106,416.9061,417.2258,19024.0
2023-03-09 13:20:00,430.46,431.04,429.75,429.94,45043.0,417.0418,417.6037,416.3539,416.538,45043.0
2023-03-09 13:30:00,429.9,429.96,429.48,429.81,33534.0,416.4992,416.5573,416.0923,416.412,33534.0
2023-03-09 13:40:00,429.65,430.05,429.02,429.35,53276.0,416.257,416.6445,415.6466,415.9664,53276.0
2023-03-09 13:50:00,429.35,429.78,428.55,428.55,28031.0,415.9664,416.383,415.1913,415.1913,28031.0
2023-03-09 14:00:00,428.55,428.58,427.07,427.15,29707.0,415.1913,415.2204,413.7574,413.8349,29707.0
2023-03-09 14:10:00,427.12,427.56,426.74,427.12,22920.0,413.8059,414.2322,413.4377,413.8059,22920.0
2023-03-09 14:20:00,427.05,427.31,426.67,426.68,14803.0,413.7381,413.9899,413.3699,413.3796,14803.0
2023-03-09 14:30:00,426.82,426.83,425.46,425.48,23867.0,413.5152,413.5249,412.1976,412.217,23867.0
2023-03-09 14:40:00,425.43,426.33,424.5,424.63,23823.0,412.1686,413.0405,411.2675,411.3935,23823.0
2023-03-09 14:50:00,424.51,424.88,423.56,423.85,16495.0,411.2772,411.6357,410.3568,410.6378,16495.0
2023-03-09 15:00:00,423.93,424.04,422.79,423.2,24036.0,410.7153,410.8219,409.6108,410.0081,24036.0
2023-03-09 15:10:00,423.12,423.64,421.72,421.72,28928.0,409.9306,410.4343,408.5742,408.5742,28928.0
2023-03-09 15:20:00,421.47,422.67,420.88,422.09,25886.0,408.332,409.4946,407.7604,408.9327,25886.0
2023-03-09 15:30:00,422.12,423.38,421.79,422.85,26028.0,408.9617,410.1825,408.642,409.669,26028.0
2023-03-09 15:40:00,422.65,422.93,421.58,421.88,27826.0,409.4752,409.7465,408.4386,408.7292,27826.0
2023-03-09 15:50:00,422.02,422.55,420.92,421.47,82313.0,408.8648,409.3783,407.7991,408.332,82313.0
2023-03-10 09:30:00,418.35,419.77,413.46,413.47,74468.0,405.3092,406.685,400.5717,400.5814,74468.0
2023-03-10 09:40:00,413.21,413.71,409.31,410.47,76045.0,400.3295,400.8139,396.551,397.6749,76045.0
2023-03-10 09:50:00,410.12,412.67,408.46,411.54,67575.0,397.3358,399.8063,395.7275,398.7115,67575.0
2023-03-10 10:00:00,411.6,412.34,409.94,411.22,38609.0,398.7697,399.4866,397.1614,398.4015,38609.0
2023-03-10 10:10:00,411.02,411.02,406.66,406.93,29583.0,398.2077,398.2077,393.9836,394.2452,29583.0
2023-03-10 10:20:00,406.93,409.58,406.0,407.99,35636.0,394.2452,396.8126,393.3442,395.2722,35636.0
2023-03-10 10:30:00,407.99,410.0,407.83,408.69,30143.0,395.2722,397.2195,395.1172,395.9504,30143.0
2023-03-10 10:40:00,409.08,409.54,407.38,407.69,27015.0,396.3282,396.7739,394.6812,394.9815,27015.0
2023-03-10 10:50:00,407.69,410.18,407.25,409.96,40198.0,394.9815,397.3939,394.5553,397.1808,40198.0
2023-03-10 11:00:00,409.8,410.09,409.18,409.4,17947.0,397.0258,397.3067,396.4251,396.6382,17947.0
2023-03-10 11:10:00,409.42,410.91,409.11,410.3,19862.0,396.6576,398.1012,396.3573,397.5102,19862.0
2023-03-10 11:20:00,410.31,411.11,409.79,410.75,23905.0,397.5199,398.2949,397.0161,397.9462,23905.0
2023-03-10 11:30:00,411.0,411.6,410.54,410.74,19948.0,398.1884,398.7697,397.7427,397.9365,19948.0
2023-03-10 11:40:00,410.75,410.76,407.67,408.35,19404.0,397.9462,397.9558,394.9622,395.621,19404.0
2023-03-10 11:50:00,408.36,408.36,407.09,407.27,13627.0,395.6307,395.6307,394.4002,394.5746,13627.0
2023-03-10 12:00:00,407.18,407.74,406.0,406.0,15274.0,394.4874,395.03,393.3442,393.3442,15274.0
2023-03-10 12:10:00,405.98,407.19,405.74,407.16,16405.0,393.3248,394.4971,393.0923,394.4681,16405.0
2023-03-10 12:20:00,407.18,407.67,406.22,406.78,13688.0,394.4874,394.9622,393.5574,394.0999,13688.0
2023-03-10 12:30:00,406.8,407.77,406.5,407.53,17565.0,394.1193,395.059,393.8286,394.8265,17565.0
2023-03-10 12:40:00,407.52,407.52,405.98,406.06,16916.0,394.8168,394.8168,393.3248,393.4024,16916.0
2023-03-10 12:50:00,405.81,405.93,403.93,404.06,16185.0,393.1601,393.2764,391.3387,391.4647,16185.0
2023-03-10 13:00:00,404.06,404.6,402.5,402.97,40749.0,391.4647,391.9879,389.9533,390.4087,40749.0
2023-03-10 13:10:00,402.94,403.13,401.0,401.0,35559.0,390.3796,390.5637,388.5001,388.5001,35559.0
2023-03-10 13:20:00,400.99,401.18,399.32,399.32,30656.0,388.4904,388.6745,386.8724,386.8724,30656.0
2023-03-10 13:30:00,399.19,399.55,398.45,399.02,16817.0,386.7465,387.0953,386.0296,386.5818,16817.0
2023-03-10 13:40:00,398.78,398.78,397.3,397.55,19964.0,386.3493,386.3493,384.9154,385.1576,19964.0
2023-03-10 13:50:00,397.58,397.69,396.53,397.53,24260.0,385.1867,385.2933,384.1694,385.1382,24260.0
2023-03-10 14:00:00,397.53,400.0,397.53,399.89,31705.0,385.1382,387.5313,385.1382,387.4247,31705.0
2023-03-10 14:10:00,400.0,400.0,397.42,397.99,34471.0,387.5313,387.5313,385.0317,385.5839,34471.0
2023-03-10 14:20:00,398.3,398.32,396.76,396.98,15700.0,385.8842,385.9036,384.3922,384.6054,15700.0
2023-03-10 14:30:00,396.63,398.75,396.63,398.5,27760.0,384.2663,386.3202,384.2663,386.078,27760.0
2023-03-10 14:40:00,398.5,400.0,397.77,399.84,20350.0,386.078,387.5313,385.3708,387.3762,20350.0
2023-03-10 14:50:00,399.76,400.0,398.5,398.71,19921.0,387.2987,387.5313,386.078,386.2815,19921.0
2023-03-10 15:00:00,399.0,399.0,397.0,398.43,29921.0,386.5624,386.5624,384.6248,386.0102,29921.0
2023-03-10 15:10:00,398.42,399.47,396.89,396.96,27014.0,386.0005,387.0178,384.5182,384.586,27014.0
2023-03-10 15:20:00,396.98,397.9,396.72,397.9,22790.0,384.6054,385.4967,384.3535,385.4967,22790.0
2023-03-10 15:30:00,397.81,398.05,395.99,396.1,40135.0,385.4095,385.642,383.6463,383.7528,40135.0
2023-03-10 15:40:00,396.0,396.0,395.23,395.53,47920.0,383.6559,383.6559,382.9099,383.2006,47920.0
2023-03-10 15:50:00,395.67,396.27,395.08,395.88,131023.0,383.3362,383.9175,382.7646,383.5397,131023.0
2023-03-13 09:30:00,388.87,391.94,386.24,390.5,59647.0,376.7482,379.7225,374.2002,378.3274,59647.0
2023-03-13 09:40:00,390.54,393.0,388.48,392.5,22608.0,378.3661,380.7495,376.3704,380.265,22608.0
2023-03-13 09:50:00,392.58,394.62,390.62,390.93,43111.0,380.3425,382.319,378.4436,378.744,43111.0
2023-03-13 10:00:00,391.08,395.56,390.28,395.12,35427.0,378.8893,383.2297,378.1142,382.8034,35427.0
2023-03-13 10:10:00,395.06,395.54,393.78,394.0,25079.0,382.7452,383.2103,381.5051,381.7183,25079.0
2023-03-13 10:20:00,393.94,395.74,393.72,394.47,30338.0,381.6602,383.404,381.447,382.1736,30338.0
2023-03-13 10:30:00,394.48,396.1,394.13,396.06,33622.0,382.1833,383.7528,381.8442,383.7141,33622.0
2023-03-13 10:40:00,396.28,399.55,396.02,398.13,32468.0,383.9272,387.0953,383.6753,385.7195,32468.0
2023-03-13 10:50:00,398.11,400.76,397.25,400.03,38749.0,385.7002,388.2676,384.867,387.5603,38749.0
2023-03-13 11:00:00,400.04,400.81,397.66,398.65,37580.0,387.57,388.316,385.2642,386.2233,37580.0
2023-03-13 11:10:00,398.94,401.21,398.74,401.21,29989.0,386.5043,388.7035,386.3105,388.7035,29989.0
2023-03-13 11:20:00,401.25,402.65,399.59,402.5,36860.0,388.7423,390.0986,387.134,389.9533,36860.0
2023-03-13 11:30:00,402.42,402.71,398.86,399.26,20182.0,389.8758,390.1568,386.4268,386.8143,20182.0
2023-03-13 11:40:00,399.43,401.35,399.2,401.34,24057.0,386.979,388.8392,386.7562,388.8295,24057.0
2023-03-13 11:50:00,400.97,401.08,398.7,400.5,24689.0,388.471,388.5776,386.2718,388.0157,24689.0
2023-03-13 12:00:00,401.19,402.23,400.1,402.0,21286.0,388.6842,389.6917,387.6281,389.4689,21286.0
2023-03-13 12:10:00,401.82,402.5,400.88,400.99,20572.0,389.2945,389.9533,388.3838,388.4904,20572.0
2023-03-13 12:20:00,401.25,401.31,400.12,400.42,18426.0,388.7423,388.8004,387.6475,387.9382,18426.0
2023-03-13 12:30:00,400.51,400.51,398.76,400.04,16265.0,388.0254,388.0254,386.3299,387.57,16265.0
2023-03-13 12:40:00,400.25,401.12,398.42,398.7,16406.0,387.7735,388.6163,386.0005,386.2718,16406.0
2023-03-13 12:50:00,398.58,399.54,398.11,398.71,16860.0,386.1555,387.0856,385.7002,386.2815,16860.0
2023-03-13 13:00:00,398.73,399.15,397.54,399.03,12653.0,386.3008,386.7077,385.1479,386.5915,12653.0
2023-03-13 13:10:00,399.1,399.89,398.85,399.78,16796.0,386.6593,387.4247,386.4171,387.3181,16796.0
2023-03-13 13:20:00,399.95,399.95,398.56,399.25,20324.0,387.4828,387.4828,386.1361,386.8046,20324.0
2023-03-13 13:30:00,399.09,400.31,398.06,399.84,15779.0,386.6496,387.8316,385.6517,387.3762,15779.0
2023-03-13 13:40:00,400.0,400.26,399.1,399.99,15668.0,387.5313,387.7831,386.6593,387.5216,15668.0
2023-03-13 13:50:00,400.09,400.67,399.78,400.18,20995.0,387.6184,388.1804,387.3181,387.7056,20995.0
2023-03-13 14:00:00,400.09,401.88,400.09,400.86,33796.0,387.6184,389.3526,387.6184,388.3644,33796.0
2023-03-13 14:10:00,400.8,401.84,400.53,401.3,17843.0,388.3063,389.3139,388.0447,388.7907,17843.0
2023-03-13 14:20:00,401.3,401.67,400.67,401.19,15605.0,388.7907,389.1492,388.1804,388.6842,15605.0
2023-03-13 14:30:00,401.27,402.42,400.4,400.62,16172.0,388.7617,389.8758,387.9188,388.1319,16172.0
2023-03-13 14:40:00,400.76,401.73,400.63,401.35,18537.0,388.2676,389.2073,388.1416,388.8392,18537.0
2023-03-13 14:50:00,401.35,401.71,400.88,401.55,14747.0,388.8392,389.1879,388.3838,389.0329,14747.0
2023-03-13 15:00:00,401.51,401.95,400.46,400.64,17049.0,388.9942,389.4205,387.9769,388.1513,17049.0
2023-03-13 15:10:00,400.6,401.56,400.54,400.56,15204.0,388.1125,389.0426,388.0544,388.0738,15204.0
2023-03-13 15:20:00,400.54,400.54,397.97,398.54,31338.0,388.0544,388.0544,385.5645,386.1168,31338.0
2023-03-13 15:30:00,398.65,399.53,398.15,399.53,31021.0,386.2233,387.0759,385.7389,387.0759,31021.0
2023-03-13 15:40:00,399.39,400.35,398.91,399.02,33501.0,386.9403,387.8703,386.4752,386.5818,33501.0
2023-03-13 15:50:00,399.02,399.41,398.01,398.4,128493.0,386.5818,386.9596,385.6033,385.9811,128493.0
2023-03-14 09:30:00,404.36,404.71,399.54,404.27,51286.0,391.7553,392.0944,387.0856,391.6681,51286.0
2023-03-14 09:40:00,404.08,405.7,403.79,404.96,25076.0,391.4841,393.0536,391.2031,392.3366,25076.0
2023-03-14 09:50:00,405.16,405.34,403.63,403.97,31919.0,392.5304,392.7048,391.0481,391.3775,31919.0
2023-03-14 10:00:00,404.15,404.79,403.42,403.88,14151.0,391.5519,392.1719,390.8446,391.2903,14151.0
2023-03-14 10:10:00,403.9,404.95,402.43,404.5,20399.0,391.3097,392.327,389.8855,391.891,20399.0
2023-03-14 10:20:00,404.32,405.61,404.32,405.3,20927.0,391.7166,392.9664,391.7166,392.666,20927.0
2023-03-14 10:30:00,405.45,406.35,404.76,405.74,32755.0,392.8114,393.6833,392.1429,393.0923,32755.0
2023-03-14 10:40:00,405.46,405.74,404.93,405.22,21859.0,392.8211,393.0923,392.3076,392.5885,21859.0
2023-03-14 10:50:00,405.11,405.62,404.1,404.12,11826.0,392.482,392.9761,391.5034,391.5228,11826.0
2023-03-14 11:00:00,404.01,404.59,403.27,404.47,16523.0,391.4163,391.9782,390.6993,391.8619,16523.0
2023-03-14 11:10:00,404.55,405.8,404.14,405.7,22331.0,391.9394,393.1505,391.5422,393.0536,22331.0
2023-03-14 11:20:00,405.56,405.56,404.63,405.08,9495.0,392.9179,392.9179,392.0169,392.4529,9495.0
2023-03-14 11:30:00,405.22,405.38,404.02,404.95,16169.0,392.5885,392.7435,391.4259,392.327,16169.0
2023-03-14 11:40:00,404.95,405.25,403.37,403.48,13438.0,392.327,392.6176,390.7962,390.9028,13438.0
2023-03-14 11:50:00,403.54,404.18,402.98,403.23,9013.0,390.9609,391.581,390.4184,390.6606,9013.0
2023-03-14 12:00:00,403.37,403.69,402.02,402.5,12814.0,390.7962,391.1062,389.4883,389.9533,12814.0
2023-03-14 12:10:00,402.43,403.31,402.41,403.31,11834.0,389.8855,390.7381,389.8661,390.7381,11834.0
2023-03-14 12:20:00,403.24,403.24,401.46,401.59,9114.0,390.6703,390.6703,388.9457,389.0717,9114.0
2023-03-14 12:30:00,401.82,402.9,401.82,402.9,8199.0,389.2945,390.3409,389.2945,390.3409,8199.0
2023-03-14 12:40:00,402.88,403.3,402.21,402.98,15823.0,390.3215,390.7284,389.6724,390.4184,15823.0
2023-03-14 12:50:00,403.07,403.07,401.78,401.93,11574.0,390.5056,390.5056,389.2558,389.4011,11574.0
2023-03-14 13:00:00,401.63,402.29,400.91,401.18,12230.0,389.1104,389.7499,388.4129,388.6745,12230.0
2023-03-14 13:10:00,401.0,401.06,398.97,398.98,19113.0,388.5001,388.5582,386.5334,386.543,19113.0
2023-03-14 13:20:00,398.91,399.78,398.54,399.31,13725.0,386.4752,387.3181,386.1168,386.8628,13725.0
2023-03-14 13:30:00,399.26,400.18,398.91,400.18,7806.0,386.8143,387.7056,386.4752,387.7056,7806.0
2023-03-14 13:40:00,400.17,400.58,398.98,399.25,9552.0,387.696,388.0932,386.543,386.8046,9552.0
2023-03-14 13:50:00,399.13,399.53,398.82,399.06,11023.0,386.6884,387.0759,386.388,386.6206,11023.0
2023-03-14 14:00:00,399.23,399.8,397.49,398.16,16078.0,386.7853,387.3375,385.0995,385.7486,16078.0
2023-03-14 14:10:00,398.13,398.39,397.25,397.92,11340.0,385.7195,385.9714,384.867,385.5161,11340.0
2023-03-14 14:20:00,397.94,399.02,397.61,398.86,18845.0,385.5355,386.5818,385.2158,386.4268,18845.0
2023-03-14 14:30:00,398.68,399.8,398.66,399.63,9687.0,386.2524,387.3375,386.233,387.1728,9687.0
2023-03-14 14:40:00,399.75,400.92,399.32,400.75,13006.0,387.289,388.4226,386.8724,388.2579,13006.0
2023-03-14 14:50:00,400.52,401.2,399.49,399.51,17155.0,388.035,388.6938,387.0372,387.0565,17155.0
2023-03-14 15:00:00,399.6,399.91,398.06,398.06,9056.0,387.1437,387.4441,385.6517,385.6517,9056.0
2023-03-14 15:10:00,398.25,399.01,397.88,399.0,12178.0,385.8358,386.5721,385.4773,386.5624,12178.0
2023-03-14 15:20:00,399.12,399.12,398.38,398.97,13735.0,386.6787,386.6787,385.9618,386.5334,13735.0
2023-03-14 15:30:00,398.99,400.58,398.69,399.85,19903.0,386.5527,388.0932,386.2621,387.3859,19903.0
2023-03-14 15:40:00,399.69,401.2,399.5,400.98,20013.0,387.2309,388.6938,387.0468,388.4807,20013.0
2023-03-14 15:50:00,401.3,402.84,400.85,402.67,73593.0,388.7907,390.2827,388.3548,390.118,73593.0
2023-03-15 09:30:00,394.69,396.5,393.25,395.24,58706.0,382.3868,384.1404,380.9917,382.9196,58706.0
2023-03-15 09:40:00,395.52,396.5,393.5,394.36,16876.0,383.1909,384.1404,381.2339,382.0671,16876.0
2023-03-15 09:50:00,394.04,394.04,390.13,391.29,22322.0,381.757,381.757,377.9689,379.0928,22322.0
2023-03-15 10:00:00,391.3,391.3,388.08,389.57,42809.0,379.1024,379.1024,375.9828,377.4264,42809.0
2023-03-15 10:10:00,389.57,390.87,388.75,389.8,20222.0,377.4264,378.6859,376.6319,377.6492,20222.0
2023-03-15 10:20:00,389.93,390.23,388.56,389.08,15470.0,377.7752,378.0658,376.4479,376.9516,15470.0
2023-03-15 10:30:00,389.02,389.65,388.5,389.58,25673.0,376.8935,377.5039,376.3897,377.4361,25673.0
2023-03-15 10:40:00,389.5,389.8,388.5,389.71,31696.0,377.3586,377.6492,376.3897,377.562,31696.0
2023-03-15 10:50:00,389.31,389.69,387.57,389.42,19757.0,377.1745,377.5426,375.4887,377.2811,19757.0
2023-03-15 11:00:00,389.41,389.67,387.61,387.71,20967.0,377.2714,377.5233,375.5275,375.6244,20967.0
2023-03-15 11:10:00,387.57,390.32,387.53,389.68,14684.0,375.4887,378.153,375.45,377.5329,14684.0
2023-03-15 11:20:00,389.78,390.1,388.98,389.59,12847.0,377.6298,377.9399,376.8548,377.4458,12847.0
2023-03-15 11:30:00,389.47,389.47,387.66,387.67,9072.0,377.3295,377.3295,375.5759,375.5856,9072.0
2023-03-15 11:40:00,387.52,388.27,385.93,386.16,13080.0,375.4403,376.1669,373.8998,374.1227,13080.0
2023-03-15 11:50:00,385.91,386.07,384.75,385.23,18408.0,373.8805,374.0355,372.7566,373.2217,18408.0
2023-03-15 12:00:00,385.5,385.97,383.1,383.66,22445.0,373.4832,373.9386,371.1581,371.7006,22445.0
2023-03-15 12:10:00,383.6,384.34,383.36,383.42,10881.0,371.6425,372.3594,371.41,371.4681,10881.0
2023-03-15 12:20:00,383.26,383.71,382.59,383.4,13404.0,371.3131,371.749,370.664,371.4487,13404.0
2023-03-15 12:30:00,383.63,383.9,382.39,383.0,11299.0,371.6715,371.9331,370.4702,371.0612,11299.0
2023-03-15 12:40:00,383.05,384.03,382.88,383.88,19597.0,371.1096,372.0591,370.9449,371.9137,19597.0
2023-03-15 12:50:00,383.99,384.0,382.42,383.33,15445.0,372.0203,372.03,370.4993,371.3809,15445.0
2023-03-15 13:00:00,383.29,383.84,382.47,383.8,22722.0,371.3421,371.875,370.5477,371.8362,22722.0
2023-03-15 13:10:00,383.59,385.08,383.59,384.73,21532.0,371.6328,373.0763,371.6328,372.7372,21532.0
2023-03-15 13:20:00,384.56,385.55,384.31,385.2,16902.0,372.5725,373.5317,372.3303,373.1926,16902.0
2023-03-15 13:30:00,384.95,386.26,384.44,385.82,18420.0,372.9504,374.2196,372.4563,373.7933,18420.0
2023-03-15 13:40:00,385.8,385.8,384.55,385.32,15051.0,373.7739,373.7739,372.5629,373.3089,15051.0
2023-03-15 13:50:00,385.13,386.79,385.03,386.52,14555.0,373.1248,374.733,373.0279,374.4714,14555.0
2023-03-15 14:00:00,386.47,386.91,385.87,386.48,13638.0,374.423,374.8493,373.8417,374.4327,13638.0
2023-03-15 14:10:00,386.38,386.81,385.35,386.24,11511.0,374.3358,374.7524,373.3379,374.2002,11511.0
2023-03-15 14:20:00,386.3,389.88,386.2,388.07,61083.0,374.2583,377.7267,374.1614,375.9731,61083.0
2023-03-15 14:30:00,388.37,388.69,387.0,387.98,21253.0,376.2638,376.5738,374.9365,375.8859,21253.0
2023-03-15 14:40:00,387.9,388.52,387.27,387.41,14546.0,375.8084,376.4091,375.1981,375.3337,14546.0
2023-03-15 14:50:00,387.41,388.49,386.89,388.35,14773.0,375.3337,376.38,374.8299,376.2444,14773.0
2023-03-15 15:00:00,388.5,389.06,387.74,388.05,13017.0,376.3897,376.9323,375.6534,375.9538,13017.0
2023-03-15 15:10:00,387.95,389.93,387.9,389.23,37733.0,375.8569,377.7752,375.8084,377.097,37733.0
2023-03-15 15:20:00,389.39,390.23,388.81,390.13,21713.0,377.252,378.0658,376.6901,377.9689,21713.0
2023-03-15 15:30:00,390.0,390.33,387.96,388.28,23762.0,377.843,378.1627,375.8666,376.1766,23762.0
2023-03-15 15:40:00,388.2,388.29,387.23,388.09,26296.0,376.0991,376.1863,375.1593,375.9925,26296.0
2023-03-15 15:50:00,387.87,390.61,387.68,390.54,97675.0,375.7794,378.434,375.5953,378.3661,97675.0
2023-03-16 09:30:00,387.6,388.08,385.37,387.08,31158.0,375.5178,375.9828,373.3573,375.014,31158.0
2023-03-16 09:40:00,386.88,388.11,386.38,387.79,12453.0,374.8202,376.0119,374.3358,375.7019,12453.0
2023-03-16 09:50:00,387.86,388.7,387.15,388.62,13903.0,375.7697,376.5835,375.0818,376.506,13903.0
2023-03-16 10:00:00,388.62,388.68,385.62,385.71,19447.0,376.506,376.5641,373.5995,373.6867,19447.0
2023-03-16 10:10:00,385.71,385.96,384.7,384.98,16945.0,373.6867,373.9289,372.7082,372.9795,16945.0
2023-03-16 10:20:00,384.74,386.99,384.68,386.42,13563.0,372.7469,374.9268,372.6888,374.3746,13563.0
2023-03-16 10:30:00,386.45,387.91,386.31,387.88,14483.0,374.4036,375.8181,374.268,375.7891,14483.0
2023-03-16 10:40:00,387.76,389.75,387.24,389.4,15197.0,375.6728,377.6008,375.169,377.2617,15197.0
2023-03-16 10:50:00,389.32,391.23,389.16,391.23,19457.0,377.1842,379.0346,377.0292,379.0346,19457.0
2023-03-16 11:00:00,391.38,391.54,389.66,390.43,12322.0,379.18,379.335,377.5136,378.2596,12322.0
2023-03-16 11:10:00,390.77,390.83,389.61,390.0,18842.0,378.589,378.6471,377.4651,377.843,18842.0
2023-03-16 11:20:00,390.38,391.96,390.3,391.21,17922.0,378.2111,379.7419,378.1336,379.0153,17922.0
2023-03-16 11:30:00,391.21,391.31,390.2,390.95,11023.0,379.0153,379.1121,378.0367,378.7634,11023.0
2023-03-16 11:40:00,390.95,392.52,390.95,392.34,12956.0,378.7634,380.2844,378.7634,380.11,12956.0
2023-03-16 11:50:00,392.3,392.71,391.76,391.89,17234.0,380.0713,380.4685,379.5481,379.6741,17234.0
2023-03-16 12:00:00,392.07,392.29,390.77,391.39,21788.0,379.8484,380.0616,378.589,379.1896,21788.0
2023-03-16 12:10:00,391.16,391.53,390.0,391.53,13544.0,378.9668,379.3253,377.843,379.3253,13544.0
2023-03-16 12:20:00,391.47,391.88,391.21,391.28,18933.0,379.2671,379.6644,379.0153,379.0831,18933.0
2023-03-16 12:30:00,391.44,391.56,390.25,390.83,14859.0,379.2381,379.3543,378.0852,378.6471,14859.0
2023-03-16 12:40:00,390.83,391.29,390.71,391.15,11905.0,378.6471,379.0928,378.5308,378.9571,11905.0
2023-03-16 12:50:00,391.75,392.79,391.28,392.49,29496.0,379.5384,380.546,379.0831,380.2554,29496.0
2023-03-16 13:00:00,392.35,393.34,392.27,392.92,9322.0,380.1197,381.0789,380.0422,380.6719,9322.0
2023-03-16 13:10:00,392.83,393.21,391.49,391.73,18241.0,380.5848,380.9529,379.2865,379.519,18241.0
2023-03-16 13:20:00,391.61,392.22,391.27,391.33,15272.0,379.4028,379.9938,379.0734,379.1315,15272.0
2023-03-16 13:30:00,391.0,391.41,390.3,390.59,15022.0,378.8118,379.209,378.1336,378.4146,15022.0
2023-03-16 13:40:00,390.59,391.35,390.47,390.87,25860.0,378.4146,379.1509,378.2983,378.6859,25860.0
2023-03-16 13:50:00,390.87,391.14,390.53,390.59,13492.0,378.6859,378.9474,378.3565,378.4146,13492.0
2023-03-16 14:00:00,390.56,390.56,389.66,390.44,15696.0,378.3855,378.3855,377.5136,378.2693,15696.0
2023-03-16 14:10:00,390.52,390.59,389.84,389.9,11796.0,378.3468,378.4146,377.688,377.7461,11796.0
2023-03-16 14:20:00,389.82,390.37,389.68,390.27,15396.0,377.6686,378.2014,377.5329,378.1046,15396.0
2023-03-16 14:30:00,390.28,390.4,389.55,390.17,10075.0,378.1142,378.2305,377.407,378.0077,10075.0
2023-03-16 14:40:00,390.33,390.94,390.16,390.44,10256.0,378.1627,378.7537,377.998,378.2693,10256.0
2023-03-16 14:50:00,390.6,390.77,389.73,390.77,26717.0,378.4243,378.589,377.5814,378.589,26717.0
2023-03-16 15:00:00,390.86,391.31,390.75,390.8,9572.0,378.6762,379.1121,378.5696,378.618,9572.0
2023-03-16 15:10:00,390.88,391.1,390.38,390.56,18841.0,378.6955,378.9087,378.2111,378.3855,18841.0
2023-03-16 15:20:00,390.62,391.72,390.62,391.72,11607.0,378.4436,379.5094,378.4436,379.5094,11607.0
2023-03-16 15:30:00,391.78,391.78,390.9,391.33,18932.0,379.5675,379.5675,378.7149,379.1315,18932.0
2023-03-16 15:40:00,391.24,392.0,390.98,391.67,44313.0,379.0443,379.7806,378.7924,379.4609,44313.0
2023-03-16 15:50:00,391.8,392.01,390.97,391.2,100763.0,379.5869,379.7903,378.7827,379.0056,100763.0
2023-03-17 09:30:00,387.2,389.52,385.05,389.28,301269.0,375.1303,377.3779,373.0473,377.1454,301269.0
2023-03-17 09:40:00,389.17,389.97,385.48,385.48,33140.0,377.0388,377.8139,373.4639,373.4639,33140.0
2023-03-17 09:50:00,385.44,387.19,385.17,385.49,19713.0,373.4251,375.1206,373.1635,373.4736,19713.0
2023-03-17 10:00:00,385.78,387.92,385.07,385.96,24091.0,373.7545,375.8278,373.0666,373.9289,24091.0
2023-03-17 10:10:00,385.72,385.72,384.45,384.6,31017.0,373.6964,373.6964,372.466,372.6113,31017.0
2023-03-17 10:20:00,384.6,385.12,383.73,384.07,34550.0,372.6113,373.1151,371.7684,372.0978,34550.0
2023-03-17 10:30:00,384.0,384.24,382.88,383.18,48804.0,372.03,372.2625,370.9449,371.2356,48804.0
2023-03-17 10:40:00,383.18,383.4,382.24,383.15,24395.0,371.2356,371.4487,370.3249,371.2065,24395.0
2023-03-17 10:50:00,383.16,383.21,382.15,382.37,21825.0,371.2162,371.2646,370.2377,370.4508,21825.0
2023-03-17 11:00:00,382.68,383.38,381.92,383.38,26926.0,370.7511,371.4293,370.0148,371.4293,26926.0
2023-03-17 11:10:00,383.15,384.01,382.98,383.16,16928.0,371.2065,372.0397,371.0418,371.2162,16928.0
2023-03-17 11:20:00,383.36,383.53,382.25,383.09,19279.0,371.41,371.5747,370.3346,371.1484,19279.0
2023-03-17 11:30:00,382.84,383.15,381.91,381.91,21715.0,370.9062,371.2065,370.0052,370.0052,21715.0
2023-03-17 11:40:00,381.94,382.17,381.39,382.16,17096.0,370.0342,370.257,369.5014,370.2474,17096.0
2023-03-17 11:50:00,382.3,382.69,381.77,382.29,29018.0,370.383,370.7608,369.8695,370.3733,29018.0
2023-03-17 12:00:00,382.59,384.07,382.48,383.74,13080.0,370.664,372.0978,370.5574,371.7781,13080.0
2023-03-17 12:10:00,383.97,384.06,383.06,383.47,8673.0,372.0009,372.0881,371.1193,371.5165,8673.0
2023-03-17 12:20:00,383.49,383.92,382.66,383.78,28128.0,371.5359,371.9525,370.7318,371.8169,28128.0
2023-03-17 12:30:00,384.07,384.89,383.59,383.78,22749.0,372.0978,372.8923,371.6328,371.8169,22749.0
2023-03-17 12:40:00,383.76,384.9,383.76,384.22,12880.0,371.7975,372.9019,371.7975,372.2431,12880.0
2023-03-17 12:50:00,384.1,384.64,383.59,384.27,12555.0,372.1269,372.6501,371.6328,372.2916,12555.0
2023-03-17 13:00:00,384.2,385.16,383.77,385.16,16557.0,372.2238,373.1538,371.8072,373.1538,16557.0
2023-03-17 13:10:00,385.03,385.59,384.9,385.59,12235.0,373.0279,373.5704,372.9019,373.5704,12235.0
2023-03-17 13:20:00,385.6,386.06,384.6,385.05,9047.0,373.5801,374.0258,372.6113,373.0473,9047.0
2023-03-17 13:30:00,384.95,385.41,384.53,385.41,10330.0,372.9504,373.3961,372.5435,373.3961,10330.0
2023-03-17 13:40:00,385.28,385.28,384.5,384.99,8755.0,373.2701,373.2701,372.5144,372.9891,8755.0
2023-03-17 13:50:00,384.9,385.1,384.28,384.72,9366.0,372.9019,373.0957,372.3013,372.7276,9366.0
2023-03-17 14:00:00,384.96,385.19,383.74,384.58,19954.0,372.9601,373.1829,371.7781,372.5919,19954.0
2023-03-17 14:10:00,384.62,384.62,383.88,384.33,12912.0,372.6307,372.6307,371.9137,372.3497,12912.0
2023-03-17 14:20:00,384.29,384.44,383.04,383.55,14942.0,372.311,372.4563,371.0999,371.594,14942.0
2023-03-17 14:30:00,383.52,384.28,383.42,383.68,16811.0,371.565,372.3013,371.4681,371.72,16811.0
2023-03-17 14:40:00,383.65,384.26,383.57,384.09,6982.0,371.6909,372.2819,371.6134,372.1172,6982.0
2023-03-17 14:50:00,383.96,385.2,383.71,384.86,8196.0,371.9912,373.1926,371.749,372.8632,8196.0
2023-03-17 15:00:00,384.88,385.31,383.95,384.32,15049.0,372.8826,373.2992,371.9816,372.34,15049.0
2023-03-17 15:10:00,384.46,384.98,383.95,384.55,11451.0,372.4757,372.9795,371.9816,372.5629,11451.0
2023-03-17 15:20:00,384.57,385.36,384.21,384.97,24353.0,372.5822,373.3476,372.2335,372.9698,24353.0
2023-03-17 15:30:00,384.8,385.27,383.95,385.27,29311.0,372.8051,373.2604,371.9816,373.2604,29311.0
2023-03-17 15:40:00,385.17,385.47,383.89,384.42,51418.0,373.1635,373.4542,371.9234,372.4369,51418.0
2023-03-17 15:50:00,384.31,385.82,384.31,385.73,127444.0,372.3303,373.7933,372.3303,373.7061,127444.0
2023-03-20 09:30:00,389.16,390.72,387.49,390.18,53429.0,377.0292,378.5405,375.4112,378.0174,53429.0
2023-03-20 09:40:00,389.83,392.44,389.83,392.28,22835.0,377.6783,380.2069,377.6783,380.0519,22835.0
2023-03-20 09:50:00,392.3,394.0,392.05,393.8,23658.0,380.0713,381.7183,379.8291,381.5245,23658.0
2023-03-20 10:00:00,393.68,394.33,391.63,391.96,20499.0,381.4083,382.038,379.4222,379.7419,20499.0
2023-03-20 10:10:00,391.97,393.44,391.75,392.63,9191.0,379.7516,381.1757,379.5384,380.391,9191.0
2023-03-20 10:20:00,392.88,393.99,392.73,393.71,21223.0,380.6332,381.7086,380.4879,381.4373,21223.0
2023-03-20 10:30:00,393.75,394.1,393.42,393.72,14952.0,381.4761,381.8152,381.1564,381.447,14952.0
2023-03-20 10:40:00,393.74,394.0,392.84,394.0,33975.0,381.4664,381.7183,380.5944,381.7183,33975.0
2023-03-20 10:50:00,394.04,395.07,393.83,395.03,22937.0,381.757,382.7549,381.5536,382.7162,22937.0
2023-03-20 11:00:00,394.96,395.89,394.71,394.73,17490.0,382.6484,383.5494,382.4062,382.4255,17490.0
2023-03-20 11:10:00,394.74,394.74,393.83,394.15,16351.0,382.4352,382.4352,381.5536,381.8636,16351.0
2023-03-20 11:20:00,394.25,395.52,394.15,395.52,16826.0,381.9605,383.1909,381.8636,383.1909,16826.0
2023-03-20 11:30:00,395.53,395.71,394.78,395.09,5692.0,383.2006,383.375,382.474,382.7743,5692.0
2023-03-20 11:40:00,395.04,395.14,394.35,394.78,8484.0,382.7259,382.8227,382.0574,382.474,8484.0
2023-03-20 11:50:00,394.88,395.08,394.48,394.61,13889.0,382.5709,382.7646,382.1833,382.3093,13889.0
2023-03-20 12:00:00,394.4,394.65,392.83,392.83,15986.0,382.1058,382.348,380.5848,380.5848,15986.0
2023-03-20 12:10:00,392.56,392.69,391.79,392.11,8521.0,380.3232,380.4491,379.5772,379.8872,8521.0
2023-03-20 12:20:00,392.1,392.74,391.89,392.74,7687.0,379.8775,380.4976,379.6741,380.4976,7687.0
2023-03-20 12:30:00,392.87,393.65,392.72,393.65,5808.0,380.6235,381.3792,380.4782,381.3792,5808.0
2023-03-20 12:40:00,393.71,394.28,393.2,393.31,6793.0,381.4373,381.9896,380.9432,381.0498,6793.0
2023-03-20 12:50:00,393.59,394.39,393.59,393.94,7472.0,381.3211,382.0961,381.3211,381.6602,7472.0
2023-03-20 13:00:00,394.12,395.15,393.9,394.88,8721.0,381.8345,382.8324,381.6214,382.5709,8721.0
2023-03-20 13:10:00,395.08,395.25,394.87,395.25,4904.0,382.7646,382.9293,382.5612,382.9293,4904.0
2023-03-20 13:20:00,395.27,395.43,394.98,395.41,4465.0,382.9487,383.1037,382.6677,383.0843,4465.0
2023-03-20 13:30:00,395.34,395.53,394.84,395.1,14621.0,383.0165,383.2006,382.5321,382.784,14621.0
2023-03-20 13:40:00,395.17,395.17,394.31,394.41,9742.0,382.8518,382.8518,382.0186,382.1155,9742.0
2023-03-20 13:50:00,394.39,395.37,394.38,395.31,17173.0,382.0961,383.0456,382.0864,382.9874,17173.0
2023-03-20 14:00:00,395.42,395.65,394.91,395.21,12007.0,383.094,383.3169,382.5999,382.8906,12007.0
2023-03-20 14:10:00,395.25,395.92,395.2,395.92,10554.0,382.9293,383.5784,382.8809,383.5784,10554.0
2023-03-20 14:20:00,395.85,396.35,395.71,395.91,8096.0,383.5106,383.995,383.375,383.5687,8096.0
2023-03-20 14:30:00,395.98,396.2,395.14,395.27,11384.0,383.6366,383.8497,382.8227,382.9487,11384.0
2023-03-20 14:40:00,395.18,395.67,395.0,395.67,7390.0,382.8615,383.3362,382.6871,383.3362,7390.0
2023-03-20 14:50:00,395.78,396.22,395.56,396.21,13670.0,383.4428,383.8691,383.2297,383.8594,13670.0
2023-03-20 15:00:00,396.11,396.36,395.42,395.42,16260.0,383.7625,384.0047,383.094,383.094,16260.0
2023-03-20 15:10:00,395.42,395.7,395.2,395.7,8891.0,383.094,383.3653,382.8809,383.3653,8891.0
2023-03-20 15:20:00,395.66,396.25,395.04,396.11,13782.0,383.3265,383.8981,382.7259,383.7625,13782.0
2023-03-20 15:30:00,396.03,396.68,395.83,396.25,19703.0,383.685,384.3147,383.4912,383.8981,19703.0
2023-03-20 15:40:00,396.13,396.2,395.45,395.69,39638.0,383.7819,383.8497,383.1231,383.3556,39638.0
2023-03-20 15:50:00,395.81,396.07,394.32,394.58,76074.0,383.4719,383.7238,382.0283,382.2802,76074.0
2023-03-21 09:30:00,400.79,403.33,400.65,403.27,53971.0,388.2966,390.7575,388.161,390.6993,53971.0
2023-03-21 09:40:00,402.83,404.4,402.27,404.3,39204.0,390.273,391.7941,389.7305,391.6972,39204.0
2023-03-21 09:50:00,404.33,404.54,401.76,403.2,23178.0,391.7263,391.9297,389.2364,390.6315,23178.0
2023-03-21 10:00:00,403.55,404.17,401.44,401.8,26163.0,390.9706,391.5713,388.9264,389.2751,26163.0
2023-03-21 10:10:00,401.97,402.5,400.42,400.51,23508.0,389.4398,389.9533,387.9382,388.0254,23508.0
2023-03-21 10:20:00,400.51,400.86,400.12,400.67,20447.0,388.0254,388.3644,387.6475,388.1804,20447.0
2023-03-21 10:30:00,400.68,401.55,399.74,400.48,13110.0,388.1901,389.0329,387.2794,387.9963,13110.0
2023-03-21 10:40:00,400.47,401.15,400.36,400.99,8375.0,387.9866,388.6454,387.88,388.4904,8375.0
2023-03-21 10:50:00,401.0,401.29,399.98,400.55,9067.0,388.5001,388.781,387.5119,388.0641,9067.0
2023-03-21 11:00:00,400.75,400.9,400.27,400.48,5828.0,388.2579,388.4032,387.7928,387.9963,5828.0
2023-03-21 11:10:00,400.7,401.76,400.42,401.69,5081.0,388.2094,389.2364,387.9382,389.1686,5081.0
2023-03-21 11:20:00,401.75,402.05,401.32,402.05,10464.0,389.2267,389.5174,388.8101,389.5174,10464.0
2023-03-21 11:30:00,402.0,402.8,401.34,401.44,14313.0,389.4689,390.244,388.8295,388.9264,14313.0
2023-03-21 11:40:00,401.24,401.5,400.55,401.03,9464.0,388.7326,388.9845,388.0641,388.5291,9464.0
2023-03-21 11:50:00,401.1,401.65,401.07,401.42,7075.0,388.597,389.1298,388.5679,388.907,7075.0
2023-03-21 12:00:00,401.45,401.78,401.15,401.5,5512.0,388.9361,389.2558,388.6454,388.9845,5512.0
2023-03-21 12:10:00,401.44,402.33,401.44,402.02,6454.0,388.9264,389.7886,388.9264,389.4883,6454.0
2023-03-21 12:20:00,401.87,402.84,401.72,402.72,8438.0,389.343,390.2827,389.1976,390.1665,8438.0
2023-03-21 12:30:00,402.85,402.86,402.04,402.06,8048.0,390.2924,390.3021,389.5077,389.527,8048.0
2023-03-21 12:40:00,402.04,402.68,402.04,402.27,9932.0,389.5077,390.1277,389.5077,389.7305,9932.0
2023-03-21 12:50:00,402.18,403.23,402.04,402.44,9402.0,389.6433,390.6606,389.5077,389.8952,9402.0
2023-03-21 13:00:00,402.31,402.54,402.11,402.53,3010.0,389.7692,389.9921,389.5755,389.9824,3010.0
2023-03-21 13:10:00,402.55,402.82,402.3,402.3,6836.0,390.0018,390.2633,389.7596,389.7596,6836.0
2023-03-21 13:20:00,402.19,403.02,402.18,402.97,6237.0,389.653,390.4571,389.6433,390.4087,6237.0
2023-03-21 13:30:00,402.97,402.97,401.62,401.88,10016.0,390.4087,390.4087,389.1008,389.3526,10016.0
2023-03-21 13:40:00,401.9,402.34,401.67,402.05,7246.0,389.372,389.7983,389.1492,389.5174,7246.0
2023-03-21 13:50:00,402.07,402.22,401.88,401.92,5805.0,389.5367,389.6821,389.3526,389.3914,5805.0
2023-03-21 14:00:00,401.86,402.1,401.47,401.58,6688.0,389.3333,389.5658,388.9554,389.062,6688.0
2023-03-21 14:10:00,401.69,401.95,401.54,401.77,7248.0,389.1686,389.4205,389.0232,389.2461,7248.0
2023-03-21 14:20:00,401.87,402.49,401.87,402.26,9480.0,389.343,389.9436,389.343,389.7208,9480.0
2023-03-21 14:30:00,402.36,402.9,401.86,401.86,13979.0,389.8177,390.3409,389.3333,389.3333,13979.0
2023-03-21 14:40:00,401.96,402.86,401.96,402.56,7359.0,389.4302,390.3021,389.4302,390.0115,7359.0
2023-03-21 14:50:00,402.56,402.65,402.15,402.46,9492.0,390.0115,390.0986,389.6142,389.9146,9492.0
2023-03-21 15:00:00,402.46,402.94,402.41,402.7,8991.0,389.9146,390.3796,389.8661,390.1471,8991.0
2023-03-21 15:10:00,402.76,403.58,402.52,403.24,12137.0,390.2052,390.9997,389.9727,390.6703,12137.0
2023-03-21 15:20:00,403.36,403.52,402.98,403.45,10314.0,390.7865,390.9415,390.4184,390.8737,10314.0
2023-03-21 15:30:00,403.58,403.62,403.01,403.53,13437.0,390.9997,391.0384,390.4474,390.9512,13437.0
2023-03-21 15:40:00,403.54,404.06,403.54,403.91,24997.0,390.9609,391.4647,390.9609,391.3194,24997.0
2023-03-21 15:50:00,403.86,403.87,402.35,402.69,71458.0,391.2709,391.2806,389.808,390.1374,71458.0
2023-03-22 09:30:00,403.64,404.21,402.96,403.49,29134.0,391.0578,391.61,390.399,390.9125,29134.0
2023-03-22 09:40:00,403.44,403.44,401.26,402.0,11965.0,390.864,390.864,388.752,389.4689,11965.0
2023-03-22 09:50:00,402.5,403.13,401.92,402.21,10676.0,389.9533,390.5637,389.3914,389.6724,10676.0
2023-03-22 10:00:00,402.21,403.06,401.89,402.75,9068.0,389.6724,390.4959,389.3623,390.1955,9068.0
2023-03-22 10:10:00,402.64,403.02,402.06,402.2,7723.0,390.089,390.4571,389.527,389.6627,7723.0
2023-03-22 10:20:00,402.39,402.52,401.56,401.94,10162.0,389.8468,389.9727,389.0426,389.4108,10162.0
2023-03-22 10:30:00,402.05,402.74,401.93,402.49,6646.0,389.5174,390.1858,389.4011,389.9436,6646.0
2023-03-22 10:40:00,402.4,403.03,402.35,402.59,6736.0,389.8564,390.4668,389.808,390.0405,6736.0
2023-03-22 10:50:00,402.76,403.1,402.39,402.86,16616.0,390.2052,390.5346,389.8468,390.3021,16616.0
2023-03-22 11:00:00,402.81,402.89,401.8,402.32,11477.0,390.2537,390.3312,389.2751,389.7789,11477.0
2023-03-22 11:10:00,402.32,402.33,401.1,401.56,3176.0,389.7789,389.7886,388.597,389.0426,3176.0
2023-03-22 11:20:00,401.6,402.15,401.6,401.69,5372.0,389.0814,389.6142,389.0814,389.1686,5372.0
2023-03-22 11:30:00,401.8,402.06,401.37,401.38,7177.0,389.2751,389.527,388.8585,388.8682,7177.0
2023-03-22 11:40:00,401.23,401.51,401.13,401.41,7483.0,388.7229,388.9942,388.626,388.8973,7483.0
2023-03-22 11:50:00,401.43,401.56,400.88,401.38,10324.0,388.9167,389.0426,388.3838,388.8682,10324.0
2023-03-22 12:00:00,401.32,401.42,400.91,401.38,7309.0,388.8101,388.907,388.4129,388.8682,7309.0
2023-03-22 12:10:00,401.32,401.32,400.6,400.82,11089.0,388.8101,388.8101,388.1125,388.3257,11089.0
2023-03-22 12:20:00,400.91,401.74,400.91,401.34,10078.0,388.4129,389.217,388.4129,388.8295,10078.0
2023-03-22 12:30:00,401.12,401.4,400.88,401.1,11665.0,388.6163,388.8876,388.3838,388.597,11665.0
2023-03-22 12:40:00,401.08,401.92,401.08,401.28,7182.0,388.5776,389.3914,388.5776,388.7714,7182.0
2023-03-22 12:50:00,401.39,401.71,401.0,401.15,7596.0,388.8779,389.1879,388.5001,388.6454,7596.0
2023-03-22 13:00:00,401.06,401.06,400.34,400.71,5807.0,388.5582,388.5582,387.8607,388.2191,5807.0
2023-03-22 13:10:00,400.59,401.22,400.5,401.12,7465.0,388.1029,388.7132,388.0157,388.6163,7465.0
2023-03-22 13:20:00,401.02,401.26,400.28,400.71,27222.0,388.5195,388.752,387.8025,388.2191,27222.0
2023-03-22 13:30:00,400.78,400.81,400.31,400.35,5829.0,388.2869,388.316,387.8316,387.8703,5829.0
2023-03-22 13:40:00,400.35,400.45,400.1,400.38,3881.0,387.8703,387.9672,387.6281,387.8994,3881.0
2023-03-22 13:50:00,400.35,401.35,400.14,400.89,14209.0,387.8703,388.8392,387.6669,388.3935,14209.0
2023-03-22 14:00:00,400.74,403.29,400.73,402.33,10490.0,388.2482,390.7187,388.2385,389.7886,10490.0
2023-03-22 14:10:00,402.33,402.56,401.02,402.13,13136.0,389.7886,390.0115,388.5195,389.5949,13136.0
2023-03-22 14:20:00,401.92,401.92,400.77,401.41,8957.0,389.3914,389.3914,388.2773,388.8973,8957.0
2023-03-22 14:30:00,401.58,402.19,399.47,401.07,15265.0,389.062,389.653,387.0178,388.5679,15265.0
2023-03-22 14:40:00,401.57,404.15,401.41,403.77,12122.0,389.0523,391.5519,388.8973,391.1837,12122.0
2023-03-22 14:50:00,403.31,403.78,400.46,400.63,15715.0,390.7381,391.1934,387.9769,388.1416,15715.0
2023-03-22 15:00:00,400.36,400.6,396.9,397.09,17709.0,387.88,388.1125,384.5279,384.712,17709.0
2023-03-22 15:10:00,397.66,398.95,396.66,398.58,19203.0,385.2642,386.514,384.2954,386.1555,19203.0
2023-03-22 15:20:00,398.79,400.06,398.51,399.6,22254.0,386.359,387.5894,386.0877,387.1437,22254.0
2023-03-22 15:30:00,399.6,399.77,397.2,397.94,32162.0,387.1437,387.3084,384.8185,385.5355,32162.0
2023-03-22 15:40:00,397.88,398.6,397.01,397.74,47645.0,385.4773,386.1749,384.6345,385.3417,47645.0
2023-03-22 15:50:00,397.55,397.72,394.81,394.86,115434.0,385.1576,385.3223,382.503,382.5515,115434.0
2023-03-23 09:30:00,395.0,399.07,395.0,398.63,32271.0,382.6871,386.6302,382.6871,386.204,32271.0
2023-03-23 09:40:00,398.62,400.71,398.23,400.49,29733.0,386.1943,388.2191,385.8164,388.006,29733.0
2023-03-23 09:50:00,400.51,400.64,398.84,398.95,34090.0,388.0254,388.1513,386.4074,386.514,34090.0
2023-03-23 10:00:00,398.98,399.6,398.22,398.23,10991.0,386.543,387.1437,385.8067,385.8164,10991.0
2023-03-23 10:10:00,398.55,398.81,397.5,397.56,23857.0,386.1265,386.3783,385.1092,385.1673,23857.0
2023-03-23 10:20:00,397.55,398.3,396.45,397.5,26238.0,385.1576,385.8842,384.0919,385.1092,26238.0
2023-03-23 10:30:00,397.53,397.73,396.53,396.95,10932.0,385.1382,385.332,384.1694,384.5763,10932.0
2023-03-23 10:40:00,397.13,399.22,396.84,399.22,17505.0,384.7507,386.7756,384.4698,386.7756,17505.0
2023-03-23 10:50:00,398.75,400.35,398.55,399.65,8702.0,386.3202,387.8703,386.1265,387.1922,8702.0
2023-03-23 11:00:00,400.01,400.3,399.69,400.09,15448.0,387.5409,387.8219,387.2309,387.6184,15448.0
2023-03-23 11:10:00,400.19,400.5,398.51,398.51,18483.0,387.7153,388.0157,386.0877,386.0877,18483.0
2023-03-23 11:20:00,398.51,399.05,398.24,398.45,15992.0,386.0877,386.6109,385.8261,386.0296,15992.0
2023-03-23 11:30:00,398.43,399.06,397.84,398.79,9983.0,386.0102,386.6206,385.4386,386.359,9983.0
2023-03-23 11:40:00,398.5,399.05,398.1,398.45,9954.0,386.078,386.6109,385.6905,386.0296,9954.0
2023-03-23 11:50:00,398.78,399.67,398.78,399.32,8259.0,386.3493,387.2115,386.3493,386.8724,8259.0
2023-03-23 12:00:00,399.17,399.48,398.53,399.09,16724.0,386.7271,387.0275,386.1071,386.6496,16724.0
2023-03-23 12:10:00,399.26,399.26,397.67,397.84,20141.0,386.8143,386.8143,385.2739,385.4386,20141.0
2023-03-23 12:20:00,397.83,398.1,397.39,397.85,8673.0,385.4289,385.6905,385.0026,385.4483,8673.0
2023-03-23 12:30:00,398.01,398.04,397.55,397.65,8284.0,385.6033,385.6323,385.1576,385.2545,8284.0
2023-03-23 12:40:00,397.69,397.69,396.46,396.46,7141.0,385.2933,385.2933,384.1016,384.1016,7141.0
2023-03-23 12:50:00,396.62,396.62,395.56,395.9,6433.0,384.2566,384.2566,383.2297,383.5591,6433.0
2023-03-23 13:00:00,395.73,396.12,395.33,395.33,3904.0,383.3944,383.7722,383.0068,383.0068,3904.0
2023-03-23 13:10:00,395.37,395.38,394.16,394.25,6787.0,383.0456,383.0553,381.8733,381.9605,6787.0
2023-03-23 13:20:00,394.29,394.78,393.53,394.04,4641.0,381.9992,382.474,381.2629,381.757,4641.0
2023-03-23 13:30:00,394.24,394.86,393.85,394.58,11401.0,381.9508,382.5515,381.573,382.2802,11401.0
2023-03-23 13:40:00,394.9,395.72,394.79,394.97,5173.0,382.5902,383.3847,382.4837,382.658,5173.0
2023-03-23 13:50:00,394.68,394.68,394.21,394.39,4171.0,382.3771,382.3771,381.9217,382.0961,4171.0
2023-03-23 14:00:00,394.55,394.71,393.32,393.42,13044.0,382.2511,382.4062,381.0595,381.1564,13044.0
2023-03-23 14:10:00,393.42,393.57,392.78,393.01,15634.0,381.1564,381.3017,380.5363,380.7591,15634.0
2023-03-23 14:20:00,393.02,393.06,391.76,391.76,9887.0,380.7688,380.8076,379.5481,379.5481,9887.0
2023-03-23 14:30:00,391.79,392.18,391.19,391.51,9500.0,379.5772,379.955,378.9959,379.3059,9500.0
2023-03-23 14:40:00,391.66,391.84,390.14,390.45,12589.0,379.4512,379.6256,377.9786,378.2789,12589.0
2023-03-23 14:50:00,390.47,390.73,389.56,390.42,19894.0,378.2983,378.5502,377.4167,378.2499,19894.0
2023-03-23 15:00:00,390.95,393.13,390.81,391.35,20260.0,378.7634,380.8754,378.6277,379.1509,20260.0
2023-03-23 15:10:00,391.6,391.6,389.6,390.21,17101.0,379.3931,379.3931,377.4554,378.0464,17101.0
2023-03-23 15:20:00,390.09,390.86,389.05,390.52,18324.0,377.9302,378.6762,376.9226,378.3468,18324.0
2023-03-23 15:30:00,390.22,391.55,389.64,391.32,16985.0,378.0561,379.3447,377.4942,379.1218,16985.0
2023-03-23 15:40:00,391.22,393.0,390.72,391.9,28630.0,379.0249,380.7495,378.5405,379.6837,28630.0
2023-03-23 15:50:00,392.11,393.74,391.61,391.61,67696.0,379.8872,381.4664,379.4028,379.4028,67696.0
2023-03-24 09:30:00,387.38,387.78,383.1,385.29,46018.0,375.3046,375.6922,371.1581,373.2798,46018.0
2023-03-24 09:40:00,385.06,385.42,381.5,382.52,18578.0,373.057,373.4057,369.6079,370.5961,18578.0
2023-03-24 09:50:00,382.58,384.81,381.76,384.79,22817.0,370.6543,372.8148,369.8598,372.7954,22817.0
2023-03-24 10:00:00,384.92,386.05,384.58,385.94,13127.0,372.9213,374.0161,372.5919,373.9095,13127.0
2023-03-24 10:10:00,386.07,386.84,384.0,384.03,14789.0,374.0355,374.7815,372.03,372.0591,14789.0
2023-03-24 10:20:00,384.06,385.61,383.58,385.19,22990.0,372.0881,373.5898,371.6231,373.1829,22990.0
2023-03-24 10:30:00,385.41,386.55,384.36,384.57,14521.0,373.3961,374.5005,372.3788,372.5822,14521.0
2023-03-24 10:40:00,384.24,384.38,382.11,382.86,24885.0,372.2625,372.3982,370.1989,370.9255,24885.0
2023-03-24 10:50:00,382.68,383.54,382.57,383.3,15859.0,370.7511,371.5843,370.6446,371.3518,15859.0
2023-03-24 11:00:00,383.28,383.89,382.19,382.35,22104.0,371.3324,371.9234,370.2764,370.4314,22104.0
2023-03-24 11:10:00,382.2,382.43,381.5,382.18,18698.0,370.2861,370.5089,369.6079,370.2667,18698.0
2023-03-24 11:20:00,382.25,383.1,381.89,382.79,14878.0,370.3346,371.1581,369.9858,370.8577,14878.0
2023-03-24 11:30:00,382.76,383.33,382.43,382.87,8940.0,370.8287,371.3809,370.5089,370.9352,8940.0
2023-03-24 11:40:00,382.9,385.07,382.88,384.69,13616.0,370.9643,373.0666,370.9449,372.6985,13616.0
2023-03-24 11:50:00,384.68,385.38,384.3,385.21,11223.0,372.6888,373.367,372.3207,373.2023,11223.0
2023-03-24 12:00:00,385.25,386.15,384.24,384.24,7433.0,373.241,374.113,372.2625,372.2625,7433.0
2023-03-24 12:10:00,384.49,385.28,384.22,384.7,9090.0,372.5047,373.2701,372.2431,372.7082,9090.0
2023-03-24 12:20:00,384.71,385.11,384.44,385.07,7984.0,372.7179,373.1054,372.4563,373.0666,7984.0
2023-03-24 12:30:00,385.22,386.02,385.21,385.75,8060.0,373.212,373.987,373.2023,373.7255,8060.0
2023-03-24 12:40:00,385.87,386.79,385.87,386.79,7708.0,373.8417,374.733,373.8417,374.733,7708.0
2023-03-24 12:50:00,386.72,387.32,386.33,386.8,8513.0,374.6652,375.2465,374.2874,374.7427,8513.0
2023-03-24 13:00:00,386.94,387.22,386.34,386.36,7568.0,374.8784,375.1496,374.2971,374.3164,7568.0
2023-03-24 13:10:00,386.4,387.39,386.2,387.25,11767.0,374.3552,375.3143,374.1614,375.1787,11767.0
2023-03-24 13:20:00,387.1,388.34,386.91,388.0,12392.0,375.0334,376.2347,374.8493,375.9053,12392.0
2023-03-24 13:30:00,388.01,388.52,387.86,388.38,11114.0,375.915,376.4091,375.7697,376.2735,11114.0
2023-03-24 13:40:00,388.57,388.59,387.19,387.19,9689.0,376.4575,376.4769,375.1206,375.1206,9689.0
2023-03-24 13:50:00,387.27,388.04,386.82,388.04,8067.0,375.1981,375.9441,374.7621,375.9441,8067.0
2023-03-24 14:00:00,388.03,388.05,387.47,387.97,6241.0,375.9344,375.9538,375.3918,375.8763,6241.0
2023-03-24 14:10:00,387.97,388.36,387.7,387.72,7541.0,375.8763,376.2541,375.6147,375.634,7541.0
2023-03-24 14:20:00,387.72,387.86,387.12,387.34,9783.0,375.634,375.7697,375.0527,375.2659,9783.0
2023-03-24 14:30:00,387.24,388.35,387.18,387.79,14112.0,375.169,376.2444,375.1109,375.7019,14112.0
2023-03-24 14:40:00,387.58,387.87,387.22,387.39,10794.0,375.4984,375.7794,375.1496,375.3143,10794.0
2023-03-24 14:50:00,387.58,387.8,386.97,387.2,14263.0,375.4984,375.7115,374.9074,375.1303,14263.0
2023-03-24 15:00:00,387.07,387.14,385.95,386.0,11492.0,375.0043,375.0721,373.9192,373.9677,11492.0
2023-03-24 15:10:00,385.92,386.76,385.85,386.76,16042.0,373.8902,374.704,373.8223,374.704,16042.0
2023-03-24 15:20:00,386.68,387.15,386.39,386.98,31862.0,374.6265,375.0818,374.3455,374.9171,31862.0
2023-03-24 15:30:00,386.83,387.04,386.1,386.11,22671.0,374.7718,374.9752,374.0645,374.0742,22671.0
2023-03-24 15:40:00,386.11,386.67,385.92,386.29,56945.0,374.0742,374.6168,373.8902,374.2486,56945.0
2023-03-24 15:50:00,386.14,387.05,385.55,386.51,94469.0,374.1033,374.9849,373.5317,374.4618,94469.0
2023-03-27 09:30:00,390.79,390.89,386.67,386.99,52357.0,378.6083,378.7052,374.6168,374.9268,52357.0
2023-03-27 09:40:00,386.97,390.69,386.58,390.19,30840.0,374.9074,378.5115,374.5296,378.027,30840.0
2023-03-27 09:50:00,389.9,390.69,389.27,390.06,14722.0,377.7461,378.5115,377.1357,377.9011,14722.0
2023-03-27 10:00:00,390.05,390.22,388.22,388.75,22693.0,377.8914,378.0561,376.1185,376.6319,22693.0
2023-03-27 10:10:00,388.9,391.0,388.9,390.28,19768.0,376.7773,378.8118,376.7773,378.1142,19768.0
2023-03-27 10:20:00,389.99,390.59,389.19,389.72,8191.0,377.8333,378.4146,377.0582,377.5717,8191.0
2023-03-27 10:30:00,389.81,389.81,388.76,389.18,9232.0,377.6589,377.6589,376.6416,377.0485,9232.0
2023-03-27 10:40:00,389.33,389.33,388.3,389.1,13601.0,377.1939,377.1939,376.196,376.971,13601.0
2023-03-27 10:50:00,389.06,389.06,387.74,388.09,38345.0,376.9323,376.9323,375.6534,375.9925,38345.0
2023-03-27 11:00:00,388.04,388.52,387.32,388.15,11420.0,375.9441,376.4091,375.2465,376.0506,11420.0
2023-03-27 11:10:00,388.29,388.7,388.27,388.37,7364.0,376.1863,376.5835,376.1669,376.2638,7364.0
2023-03-27 11:20:00,388.37,389.9,388.25,389.83,14211.0,376.2638,377.7461,376.1475,377.6783,14211.0
2023-03-27 11:30:00,389.88,390.29,389.85,390.22,8778.0,377.7267,378.1239,377.6976,378.0561,8778.0
2023-03-27 11:40:00,390.26,390.4,389.71,390.17,21640.0,378.0949,378.2305,377.562,378.0077,21640.0
2023-03-27 11:50:00,390.02,390.66,389.19,389.86,10250.0,377.8623,378.4824,377.0582,377.7073,10250.0
2023-03-27 12:00:00,389.85,390.47,389.42,389.91,12832.0,377.6976,378.2983,377.2811,377.7558,12832.0
2023-03-27 12:10:00,389.93,390.78,389.92,390.67,8958.0,377.7752,378.5987,377.7655,378.4921,8958.0
2023-03-27 12:20:00,390.71,391.06,390.39,390.89,20123.0,378.5308,378.8699,378.2208,378.7052,20123.0
2023-03-27 12:30:00,390.91,392.07,390.91,391.85,22024.0,378.7246,379.8484,378.7246,379.6353,22024.0
2023-03-27 12:40:00,391.85,392.41,391.78,392.41,19332.0,379.6353,380.1778,379.5675,380.1778,19332.0
2023-03-27 12:50:00,392.4,392.68,392.01,392.16,16762.0,380.1682,380.4394,379.7903,379.9356,16762.0
2023-03-27 13:00:00,392.22,393.0,392.01,392.64,26275.0,379.9938,380.7495,379.7903,380.4007,26275.0
2023-03-27 13:10:00,392.53,393.36,392.46,393.24,7270.0,380.2941,381.0982,380.2263,380.982,7270.0
2023-03-27 13:20:00,393.31,393.75,393.3,393.43,11696.0,381.0498,381.4761,381.0401,381.1661,11696.0
2023-03-27 13:30:00,393.55,393.93,392.87,393.33,26447.0,381.2823,381.6505,380.6235,381.0692,26447.0
2023-03-27 13:40:00,393.37,393.5,393.12,393.12,6850.0,381.1079,381.2339,380.8657,380.8657,6850.0
2023-03-27 13:50:00,393.29,393.34,393.03,393.25,75013.0,381.0304,381.0789,380.7785,380.9917,75013.0
2023-03-27 14:00:00,393.25,393.41,392.25,392.39,27245.0,380.9917,381.1467,380.0228,380.1585,27245.0
2023-03-27 14:10:00,392.31,392.79,392.31,392.79,18618.0,380.081,380.546,380.081,380.546,18618.0
2023-03-27 14:20:00,392.81,393.69,392.81,393.47,9898.0,380.5654,381.4179,380.5654,381.2048,9898.0
2023-03-27 14:30:00,393.47,394.13,393.31,394.03,13037.0,381.2048,381.8442,381.0498,381.7473,13037.0
2023-03-27 14:40:00,394.02,394.66,394.02,394.25,10059.0,381.7377,382.3577,381.7377,381.9605,10059.0
2023-03-27 14:50:00,394.46,394.9,394.01,394.19,13714.0,382.1639,382.5902,381.728,381.9024,13714.0
2023-03-27 15:00:00,394.19,394.31,393.57,393.78,14973.0,381.9024,382.0186,381.3017,381.5051,14973.0
2023-03-27 15:10:00,393.87,394.51,393.71,393.76,15849.0,381.5923,382.2124,381.4373,381.4858,15849.0
2023-03-27 15:20:00,393.87,395.03,393.85,394.85,10431.0,381.5923,382.7162,381.573,382.5418,10431.0
2023-03-27 15:30:00,394.88,394.91,393.82,394.11,23726.0,382.5709,382.5999,381.5439,381.8249,23726.0
2023-03-27 15:40:00,394.21,394.54,393.32,393.5,18752.0,381.9217,382.2415,381.0595,381.2339,18752.0
2023-03-27 15:50:00,393.33,393.58,392.52,393.07,65235.0,381.0692,381.3114,380.2844,380.8173,65235.0
2023-03-28 09:30:00,394.42,395.22,392.39,394.97,26234.0,382.1252,382.9003,380.1585,382.658,26234.0
2023-03-28 09:40:00,394.92,396.23,394.78,395.64,16121.0,382.6096,383.8788,382.474,383.3072,16121.0
2023-03-28 09:50:00,395.58,395.79,394.18,394.95,34151.0,383.249,383.4525,381.8927,382.6387,34151.0
2023-03-28 10:00:00,394.68,396.3,394.63,396.25,12725.0,382.3771,383.9466,382.3286,383.8981,12725.0
2023-03-28 10:10:00,396.32,396.55,395.49,395.49,15248.0,383.966,384.1888,383.1618,383.1618,15248.0
2023-03-28 10:20:00,395.47,395.47,394.84,395.4,11674.0,383.1425,383.1425,382.5321,383.0746,11674.0
2023-03-28 10:30:00,395.44,395.5,394.27,394.29,13441.0,383.1134,383.1715,381.9799,381.9992,13441.0
2023-03-28 10:40:00,394.29,395.33,394.03,395.3,5909.0,381.9992,383.0068,381.7473,382.9778,5909.0
2023-03-28 10:50:00,395.25,396.0,395.05,395.45,14090.0,382.9293,383.6559,382.7356,383.1231,14090.0
2023-03-28 11:00:00,395.58,396.11,395.33,395.43,10558.0,383.249,383.7625,383.0068,383.1037,10558.0
2023-03-28 11:10:00,395.44,395.72,394.89,395.67,15903.0,383.1134,383.3847,382.5805,383.3362,15903.0
2023-03-28 11:20:00,395.67,396.26,395.47,395.66,11656.0,383.3362,383.9078,383.1425,383.3265,11656.0
2023-03-28 11:30:00,395.45,396.38,395.45,396.29,6529.0,383.1231,384.0241,383.1231,383.9369,6529.0
2023-03-28 11:40:00,396.27,396.36,395.59,395.59,6815.0,383.9175,384.0047,383.2587,383.2587,6815.0
2023-03-28 11:50:00,395.48,396.09,395.48,395.95,7071.0,383.1521,383.7431,383.1521,383.6075,7071.0
2023-03-28 12:00:00,395.99,396.12,395.9,395.98,6932.0,383.6463,383.7722,383.5591,383.6366,6932.0
2023-03-28 12:10:00,396.0,396.6,395.82,396.12,7051.0,383.6559,384.2372,383.4816,383.7722,7051.0
2023-03-28 12:20:00,396.17,396.93,396.06,396.66,13025.0,383.8206,384.557,383.7141,384.2954,13025.0
2023-03-28 12:30:00,396.65,396.78,396.36,396.54,9992.0,384.2857,384.4116,384.0047,384.1791,9992.0
2023-03-28 12:40:00,396.54,396.71,395.99,396.0,15379.0,384.1791,384.3438,383.6463,383.6559,15379.0
2023-03-28 12:50:00,396.0,396.14,395.83,396.02,5672.0,383.6559,383.7916,383.4912,383.6753,5672.0
2023-03-28 13:00:00,395.92,396.01,394.86,394.86,4993.0,383.5784,383.6656,382.5515,382.5515,4993.0
2023-03-28 13:10:00,394.96,395.06,394.57,394.84,6470.0,382.6484,382.7452,382.2705,382.5321,6470.0
2023-03-28 13:20:00,394.83,394.83,394.03,394.03,6307.0,382.5224,382.5224,381.7473,381.7473,6307.0
2023-03-28 13:30:00,393.94,394.14,393.2,393.46,9055.0,381.6602,381.8539,380.9432,381.1951,9055.0
2023-03-28 13:40:00,393.42,393.54,393.01,393.5,7383.0,381.1564,381.2726,380.7591,381.2339,7383.0
2023-03-28 13:50:00,393.33,393.5,392.89,393.19,18735.0,381.0692,381.2339,380.6429,380.9335,18735.0
2023-03-28 14:00:00,393.19,393.95,393.19,393.95,5046.0,380.9335,381.6698,380.9335,381.6698,5046.0
2023-03-28 14:10:00,393.88,394.13,393.77,393.95,6440.0,381.602,381.8442,381.4955,381.6698,6440.0
2023-03-28 14:20:00,393.94,393.95,393.26,393.36,12860.0,381.6602,381.6698,381.0014,381.0982,12860.0
2023-03-28 14:30:00,393.37,393.48,392.89,393.47,11677.0,381.1079,381.2145,380.6429,381.2048,11677.0
2023-03-28 14:40:00,393.35,394.07,393.34,394.03,4313.0,381.0885,381.7861,381.0789,381.7473,4313.0
2023-03-28 14:50:00,394.14,394.64,394.14,394.56,8747.0,381.8539,382.3383,381.8539,382.2608,8747.0
2023-03-28 15:00:00,394.56,395.21,394.56,394.95,12699.0,382.2608,382.8906,382.2608,382.6387,12699.0
2023-03-28 15:10:00,395.02,395.09,394.33,394.69,12092.0,382.7065,382.7743,382.038,382.3868,12092.0
2023-03-28 15:20:00,394.55,394.85,394.29,394.4,17953.0,382.2511,382.5418,381.9992,382.1058,17953.0
2023-03-28 15:30:00,394.34,394.99,394.21,394.84,13191.0,382.0477,382.6774,381.9217,382.5321,13191.0
2023-03-28 15:40:00,394.88,394.94,394.28,394.39,14250.0,382.5709,382.629,381.9896,382.0961,14250.0
2023-03-28 15:50:00,394.44,395.46,394.44,395.36,47564.0,382.1446,383.1328,382.1446,383.0359,47564.0
2023-03-29 09:30:00,399.65,400.26,396.61,398.83,54186.0,387.1922,387.7831,384.2469,386.3977,54186.0
2023-03-29 09:40:00,399.02,400.64,399.02,399.48,22154.0,386.5818,388.1513,386.5818,387.0275,22154.0
2023-03-29 09:50:00,399.17,400.22,398.94,399.34,17414.0,386.7271,387.7444,386.5043,386.8918,17414.0
2023-03-29 10:00:00,399.38,400.19,398.91,399.76,23135.0,386.9306,387.7153,386.4752,387.2987,23135.0
2023-03-29 10:10:00,399.83,400.22,399.38,399.54,16608.0,387.3666,387.7444,386.9306,387.0856,16608.0
2023-03-29 10:20:00,399.44,399.82,399.13,399.53,18395.0,386.9887,387.3569,386.6884,387.0759,18395.0
2023-03-29 10:30:00,399.62,400.37,399.61,399.73,15644.0,387.1631,387.8897,387.1534,387.2697,15644.0
2023-03-29 10:40:00,399.79,399.97,399.4,399.55,23367.0,387.3278,387.5022,386.95,387.0953,23367.0
2023-03-29 10:50:00,399.69,400.46,399.68,400.24,11806.0,387.2309,387.9769,387.2212,387.7638,11806.0
2023-03-29 11:00:00,400.12,400.83,399.82,400.75,20498.0,387.6475,388.3354,387.3569,388.2579,20498.0
2023-03-29 11:10:00,400.57,400.83,399.72,399.72,12593.0,388.0835,388.3354,387.26,387.26,12593.0
2023-03-29 11:20:00,399.84,400.69,399.7,400.17,13463.0,387.3762,388.1997,387.2406,387.696,13463.0
2023-03-29 11:30:00,400.06,400.54,399.59,400.31,34542.0,387.5894,388.0544,387.134,387.8316,34542.0
2023-03-29 11:40:00,400.49,400.7,400.25,400.39,9531.0,388.006,388.2094,387.7735,387.9091,9531.0
2023-03-29 11:50:00,400.29,401.09,400.28,400.92,17125.0,387.8122,388.5873,387.8025,388.4226,17125.0
2023-03-29 12:00:00,400.9,401.09,400.44,400.5,12508.0,388.4032,388.5873,387.9575,388.0157,12508.0
2023-03-29 12:10:00,400.59,400.95,400.38,400.68,13610.0,388.1029,388.4516,387.8994,388.1901,13610.0
2023-03-29 12:20:00,400.77,401.31,400.71,401.31,12426.0,388.2773,388.8004,388.2191,388.8004,12426.0
2023-03-29 12:30:00,401.3,401.7,400.9,401.24,5736.0,388.7907,389.1783,388.4032,388.7326,5736.0
2023-03-29 12:40:00,401.08,401.35,400.46,400.57,7770.0,388.5776,388.8392,387.9769,388.0835,7770.0
2023-03-29 12:50:00,400.62,400.92,400.55,400.92,5739.0,388.1319,388.4226,388.0641,388.4226,5739.0
2023-03-29 13:00:00,400.94,401.37,400.85,401.26,4153.0,388.442,388.8585,388.3548,388.752,4153.0
2023-03-29 13:10:00,401.34,401.73,400.99,401.15,14804.0,388.8295,389.2073,388.4904,388.6454,14804.0
2023-03-29 13:20:00,401.14,401.4,400.89,401.4,4908.0,388.6357,388.8876,388.3935,388.8876,4908.0
2023-03-29 13:30:00,401.17,401.26,400.42,400.65,21654.0,388.6648,388.752,387.9382,388.161,21654.0
2023-03-29 13:40:00,400.61,400.73,400.13,400.48,24574.0,388.1222,388.2385,387.6572,387.9963,24574.0
2023-03-29 13:50:00,400.48,400.8,399.92,400.35,21933.0,387.9963,388.3063,387.4537,387.8703,21933.0
2023-03-29 14:00:00,400.36,400.36,399.35,399.61,11610.0,387.88,387.88,386.9015,387.1534,11610.0
2023-03-29 14:10:00,399.67,400.18,399.36,399.36,9772.0,387.2115,387.7056,386.9112,386.9112,9772.0
2023-03-29 14:20:00,399.35,399.91,399.32,399.69,7845.0,386.9015,387.4441,386.8724,387.2309,7845.0
2023-03-29 14:30:00,399.7,399.97,399.67,399.84,26158.0,387.2406,387.5022,387.2115,387.3762,26158.0
2023-03-29 14:40:00,399.91,400.34,399.57,400.15,9338.0,387.4441,387.8607,387.1147,387.6766,9338.0
2023-03-29 14:50:00,400.02,400.31,399.75,400.17,10805.0,387.5506,387.8316,387.289,387.696,10805.0
2023-03-29 15:00:00,400.25,400.25,399.57,400.13,13302.0,387.7735,387.7735,387.1147,387.6572,13302.0
2023-03-29 15:10:00,400.1,401.18,400.01,400.88,11847.0,387.6281,388.6745,387.5409,388.3838,11847.0
2023-03-29 15:20:00,400.9,401.29,400.89,401.0,13414.0,388.4032,388.781,388.3935,388.5001,13414.0
2023-03-29 15:30:00,400.93,401.07,400.1,400.22,13926.0,388.4323,388.5679,387.6281,387.7444,13926.0
2023-03-29 15:40:00,400.19,400.9,400.06,400.75,19467.0,387.7153,388.4032,387.5894,388.2579,19467.0
2023-03-29 15:50:00,400.71,401.12,399.95,400.85,105633.0,388.2191,388.6163,387.4828,388.3548,105633.0
2023-03-30 09:30:00,402.3,405.5,401.98,404.24,47108.0,390.9664,394.0762,390.6554,392.8517,47108.0
2023-03-30 09:40:00,404.67,406.0,403.81,405.66,20654.0,393.2696,394.5622,392.4339,394.2317,20654.0
2023-03-30 09:50:00,405.48,406.5,404.84,405.0,39424.0,394.0568,395.0481,393.4348,393.5903,39424.0
2023-03-30 10:00:00,405.08,405.72,404.91,405.0,21867.0,393.6681,394.29,393.5029,393.5903,21867.0
2023-03-30 10:10:00,404.8,405.19,404.1,404.14,25889.0,393.396,393.775,392.7157,392.7546,25889.0
2023-03-30 10:20:00,404.18,404.93,403.42,404.35,40165.0,392.7934,393.5223,392.0548,392.9586,40165.0
2023-03-30 10:30:00,404.35,405.54,404.14,405.54,21155.0,392.9586,394.1151,392.7546,394.1151,21155.0
2023-03-30 10:40:00,405.55,405.71,404.82,405.12,14335.0,394.1248,394.2803,393.4154,393.7069,14335.0
2023-03-30 10:50:00,405.2,405.29,404.23,404.37,11476.0,393.7847,393.8722,392.842,392.9781,11476.0
2023-03-30 11:00:00,404.27,405.23,404.0,404.99,18899.0,392.8809,393.8138,392.6185,393.5806,18899.0
2023-03-30 11:10:00,404.88,405.06,403.45,404.01,14400.0,393.4737,393.6486,392.084,392.6282,14400.0
2023-03-30 11:20:00,404.01,404.41,403.85,404.27,7857.0,392.6282,393.0169,392.4727,392.8809,7857.0
2023-03-30 11:30:00,404.2,404.51,404.03,404.04,9085.0,392.8129,393.1141,392.6477,392.6574,9085.0
2023-03-30 11:40:00,404.17,404.87,403.69,403.69,21513.0,392.7837,393.464,392.3172,392.3172,21513.0
2023-03-30 11:50:00,403.77,404.94,403.71,404.86,10404.0,392.395,393.532,392.3367,393.4543,10404.0
2023-03-30 12:00:00,404.58,404.83,403.82,404.08,6060.0,393.1822,393.4251,392.4436,392.6962,6060.0
2023-03-30 12:10:00,404.09,404.26,403.75,404.26,8300.0,392.706,392.8712,392.3755,392.8712,8300.0
2023-03-30 12:20:00,404.15,404.57,403.89,404.4,13049.0,392.7643,393.1724,392.5116,393.0072,13049.0
2023-03-30 12:30:00,404.22,404.33,403.55,403.55,17711.0,392.8323,392.9392,392.1812,392.1812,17711.0
2023-03-30 12:40:00,403.55,403.6,403.25,403.53,11070.0,392.1812,392.2298,391.8896,392.1617,11070.0
2023-03-30 12:50:00,403.62,404.07,403.45,403.78,4415.0,392.2492,392.6865,392.084,392.4047,4415.0
2023-03-30 13:00:00,404.04,404.26,403.92,404.06,5812.0,392.6574,392.8712,392.5408,392.6768,5812.0
2023-03-30 13:10:00,404.17,404.38,403.92,404.07,9087.0,392.7837,392.9878,392.5408,392.6865,9087.0
2023-03-30 13:20:00,404.07,404.31,403.92,404.2,8124.0,392.6865,392.9198,392.5408,392.8129,8124.0
2023-03-30 13:30:00,404.15,404.15,403.18,403.38,9544.0,392.7643,392.7643,391.8216,392.016,9544.0
2023-03-30 13:40:00,403.24,403.38,402.8,403.15,5285.0,391.8799,392.016,391.4523,391.7924,5285.0
2023-03-30 13:50:00,403.25,403.81,403.15,403.73,5605.0,391.8896,392.4339,391.7924,392.3561,5605.0
2023-03-30 14:00:00,403.73,404.31,403.73,404.13,7235.0,392.3561,392.9198,392.3561,392.7448,7235.0
2023-03-30 14:10:00,404.14,404.14,403.81,403.97,4928.0,392.7546,392.7546,392.4339,392.5893,4928.0
2023-03-30 14:20:00,403.97,404.31,403.97,404.12,3276.0,392.5893,392.9198,392.5893,392.7351,3276.0
2023-03-30 14:30:00,404.24,404.4,403.69,403.79,9258.0,392.8517,393.0072,392.3172,392.4144,9258.0
2023-03-30 14:40:00,403.81,404.25,403.65,403.87,7646.0,392.4339,392.8615,392.2784,392.4922,7646.0
2023-03-30 14:50:00,403.86,404.41,403.65,404.31,4880.0,392.4824,393.0169,392.2784,392.9198,4880.0
2023-03-30 15:00:00,404.34,404.87,404.24,404.47,9905.0,392.9489,393.464,392.8517,393.0753,9905.0
2023-03-30 15:10:00,404.48,404.61,404.11,404.18,6774.0,393.085,393.2113,392.7254,392.7934,6774.0
2023-03-30 15:20:00,404.18,404.68,404.18,404.49,8416.0,392.7934,393.2793,392.7934,393.0947,8416.0
2023-03-30 15:30:00,404.47,404.61,404.0,404.41,15235.0,393.0753,393.2113,392.6185,393.0169,15235.0
2023-03-30 15:40:00,404.53,404.67,404.09,404.36,23922.0,393.1336,393.2696,392.706,392.9684,23922.0
2023-03-30 15:50:00,404.44,404.6,403.53,403.68,78396.0,393.0461,393.2016,392.1617,392.3075,78396.0
2023-03-31 09:30:00,406.0,410.79,406.0,409.69,71770.0,394.5622,399.2172,394.5622,398.1482,71770.0
2023-03-31 09:40:00,409.47,411.71,409.41,410.09,44920.0,397.9344,400.1113,397.8761,398.5369,44920.0
2023-03-31 09:50:00,410.28,410.95,409.03,409.29,16958.0,398.7216,399.3727,397.5068,397.7595,16958.0
2023-03-31 10:00:00,409.29,409.45,407.35,407.35,33480.0,397.7595,397.915,395.8741,395.8741,33480.0
2023-03-31 10:10:00,407.23,407.61,406.38,406.8,15605.0,395.7575,396.1268,394.9315,395.3396,15605.0
2023-03-31 10:20:00,406.79,407.77,406.07,407.23,12822.0,395.3299,396.2823,394.6302,395.7575,12822.0
2023-03-31 10:30:00,407.26,408.24,407.16,407.67,28065.0,395.7867,396.7391,395.6895,396.1851,28065.0
2023-03-31 10:40:00,407.83,408.91,407.83,408.72,21471.0,396.3406,397.3902,396.3406,397.2055,21471.0
2023-03-31 10:50:00,408.91,409.02,408.21,409.01,10105.0,397.3902,397.4971,396.7099,397.4874,10105.0
2023-03-31 11:00:00,409.01,409.36,408.83,409.09,11799.0,397.4874,397.8275,397.3124,397.5651,11799.0
2023-03-31 11:10:00,409.15,410.0,409.15,409.75,15637.0,397.6234,398.4495,397.6234,398.2065,15637.0
2023-03-31 11:20:00,409.9,410.82,409.73,410.61,15022.0,398.3523,399.2464,398.1871,399.0423,15022.0
2023-03-31 11:30:00,410.5,410.5,409.81,410.13,14506.0,398.9354,398.9354,398.2648,398.5758,14506.0
2023-03-31 11:40:00,410.11,410.3,409.78,410.07,9673.0,398.5564,398.741,398.2357,398.5175,9673.0
2023-03-31 11:50:00,410.02,410.28,409.84,410.13,9457.0,398.4689,398.7216,398.294,398.5758,9457.0
2023-03-31 12:00:00,410.17,410.55,410.0,410.55,7983.0,398.6147,398.984,398.4495,398.984,7983.0
2023-03-31 12:10:00,410.55,411.26,410.44,410.77,23574.0,398.984,399.674,398.8771,399.1978,23574.0
2023-03-31 12:20:00,410.88,411.46,410.8,410.8,19865.0,399.3047,399.8683,399.2269,399.2269,19865.0
2023-03-31 12:30:00,410.87,410.87,409.99,410.2,14696.0,399.295,399.295,398.4397,398.6438,14696.0
2023-03-31 12:40:00,410.37,410.72,410.12,410.25,7041.0,398.809,399.1492,398.5661,398.6924,7041.0
2023-03-31 12:50:00,410.14,411.14,410.09,411.14,14217.0,398.5855,399.5574,398.5369,399.5574,14217.0
2023-03-31 13:00:00,411.09,411.45,410.66,411.27,12068.0,399.5088,399.8586,399.0909,399.6837,12068.0
2023-03-31 13:10:00,411.13,411.13,410.52,410.79,6250.0,399.5476,399.5476,398.9548,399.2172,6250.0
2023-03-31 13:20:00,410.63,410.74,410.34,410.34,5890.0,399.0617,399.1686,398.7799,398.7799,5890.0
2023-03-31 13:30:00,410.35,410.84,410.0,410.75,7485.0,398.7896,399.2658,398.4495,399.1783,7485.0
2023-03-31 13:40:00,410.82,410.86,410.17,410.2,10823.0,399.2464,399.2852,398.6147,398.6438,10823.0
2023-03-31 13:50:00,410.26,410.39,409.95,409.98,12944.0,398.7021,398.8285,398.4009,398.43,12944.0
2023-03-31 14:00:00,409.83,411.49,409.83,411.38,18780.0,398.2843,399.8975,398.2843,399.7906,18780.0
2023-03-31 14:10:00,411.44,411.87,411.44,411.69,14517.0,399.8489,400.2668,399.8489,400.0919,14517.0
2023-03-31 14:20:00,411.59,411.73,410.69,411.09,13233.0,399.9947,400.1307,399.12,399.5088,13233.0
2023-03-31 14:30:00,411.0,411.07,410.5,410.58,9286.0,399.4213,399.4893,398.9354,399.0131,9286.0
2023-03-31 14:40:00,410.74,411.36,410.73,411.16,12646.0,399.1686,399.7712,399.1589,399.5768,12646.0
2023-03-31 14:50:00,411.07,411.52,411.02,411.4,11585.0,399.4893,399.9266,399.4407,399.81,11585.0
2023-03-31 15:00:00,411.44,412.27,411.44,412.04,17112.0,399.8489,400.6555,399.8489,400.432,17112.0
2023-03-31 15:10:00,412.04,412.5,411.98,412.4,24396.0,400.432,400.879,400.3737,400.7819,24396.0
2023-03-31 15:20:00,412.52,413.56,412.52,413.12,27230.0,400.8985,401.9092,400.8985,401.4816,27230.0
2023-03-31 15:30:00,413.11,413.27,412.12,412.59,44148.0,401.4719,401.6273,400.5097,400.9665,44148.0
2023-03-31 15:40:00,412.49,412.81,412.19,412.48,53043.0,400.8693,401.1803,400.5778,400.8596,53043.0
2023-03-31 15:50:00,412.73,413.06,411.69,412.71,101053.0,401.1026,401.4233,400.0919,401.0831,101053.0
2023-04-03 09:30:00,413.05,417.44,413.05,417.15,56438.0,401.4135,405.6799,401.4135,405.398,56438.0
2023-04-03 09:40:00,416.98,419.4,416.8,418.76,25158.0,405.2328,407.5847,405.0579,406.9627,25158.0
2023-04-03 09:50:00,418.58,419.21,417.73,418.88,27343.0,406.7878,407.4,405.9617,407.0793,27343.0
2023-04-03 10:00:00,418.88,418.93,418.25,418.25,15385.0,407.0793,407.1279,406.467,406.467,15385.0
2023-04-03 10:10:00,418.01,418.83,417.75,418.34,24627.0,406.2338,407.0307,405.9811,406.5545,24627.0
2023-04-03 10:20:00,418.54,418.66,417.75,417.81,13425.0,406.7489,406.8655,405.9811,406.0394,13425.0
2023-04-03 10:30:00,418.0,418.1,416.36,416.78,13034.0,406.2241,406.3213,404.6303,405.0385,13034.0
2023-04-03 10:40:00,416.69,417.13,416.43,416.94,29194.0,404.951,405.3786,404.6983,405.194,29194.0
2023-04-03 10:50:00,416.92,417.09,414.65,415.1,27017.0,405.1745,405.3397,402.9685,403.4058,27017.0
2023-04-03 11:00:00,415.13,415.28,414.54,414.95,27146.0,403.4349,403.5807,402.8616,403.26,27146.0
2023-04-03 11:10:00,415.21,415.21,414.27,414.96,40900.0,403.5127,403.5127,402.5992,403.2697,40900.0
2023-04-03 11:20:00,414.96,415.15,414.78,415.09,15709.0,403.2697,403.4544,403.0948,403.3961,15709.0
2023-04-03 11:30:00,414.96,415.79,414.87,415.75,17068.0,403.2697,404.0764,403.1823,404.0375,17068.0
2023-04-03 11:40:00,415.88,416.0,415.65,415.75,10371.0,404.1638,404.2804,403.9403,404.0375,10371.0
2023-04-03 11:50:00,415.69,416.04,415.65,415.84,15753.0,403.9792,404.3193,403.9403,404.1249,15753.0
2023-04-03 12:00:00,415.83,415.89,415.6,415.76,14773.0,404.1152,404.1735,403.8917,404.0472,14773.0
2023-04-03 12:10:00,415.69,416.08,415.66,415.77,7994.0,403.9792,404.3582,403.95,404.0569,7994.0
2023-04-03 12:20:00,415.7,415.73,414.75,415.1,15944.0,403.9889,404.018,403.0657,403.4058,15944.0
2023-04-03 12:30:00,415.08,415.08,414.25,414.49,6517.0,403.3864,403.3864,402.5797,402.813,6517.0
2023-04-03 12:40:00,414.56,414.97,414.48,414.78,29297.0,402.881,403.2795,402.8033,403.0948,29297.0
2023-04-03 12:50:00,414.8,414.81,413.67,414.16,30891.0,403.1142,403.124,402.0161,402.4923,30891.0
2023-04-03 13:00:00,414.09,414.56,414.0,414.56,19383.0,402.4242,402.881,402.3368,402.881,19383.0
2023-04-03 13:10:00,414.48,415.0,414.45,414.9,29525.0,402.8033,403.3086,402.7741,403.2114,29525.0
2023-04-03 13:20:00,414.81,414.81,413.29,413.29,6759.0,403.124,403.124,401.6468,401.6468,6759.0
2023-04-03 13:30:00,413.18,413.73,413.18,413.52,19618.0,401.5399,402.0744,401.5399,401.8703,19618.0
2023-04-03 13:40:00,413.49,414.18,413.46,413.96,30477.0,401.8411,402.5117,401.812,402.2979,30477.0
2023-04-03 13:50:00,413.96,414.11,413.86,414.03,9829.0,402.2979,402.4437,402.2007,402.3659,9829.0
2023-04-03 14:00:00,413.99,414.21,413.97,414.04,7991.0,402.3271,402.5409,402.3076,402.3757,7991.0
2023-04-03 14:10:00,414.1,414.45,414.05,414.06,28907.0,402.434,402.7741,402.3854,402.3951,28907.0
2023-04-03 14:20:00,414.06,414.51,414.0,414.44,13450.0,402.3951,402.8324,402.3368,402.7644,13450.0
2023-04-03 14:30:00,414.38,414.61,414.29,414.39,21836.0,402.7061,402.9296,402.6186,402.7158,21836.0
2023-04-03 14:40:00,414.5,414.76,414.32,414.58,24894.0,402.8227,403.0754,402.6478,402.9004,24894.0
2023-04-03 14:50:00,414.55,414.96,414.48,414.91,9708.0,402.8713,403.2697,402.8033,403.2211,9708.0
2023-04-03 15:00:00,414.94,415.14,414.59,414.73,13766.0,403.2503,403.4447,402.9102,403.0462,13766.0
2023-04-03 15:10:00,414.82,415.23,414.74,415.08,11360.0,403.1337,403.5321,403.0559,403.3864,11360.0
2023-04-03 15:20:00,415.07,415.43,414.8,415.34,19214.0,403.3766,403.7265,403.1142,403.639,19214.0
2023-04-03 15:30:00,415.28,415.41,414.9,415.03,17372.0,403.5807,403.7071,403.2114,403.3378,17372.0
2023-04-03 15:40:00,415.03,415.18,414.22,414.44,20231.0,403.3378,403.4835,402.5506,402.7644,20231.0
2023-04-03 15:50:00,414.36,415.12,413.88,414.96,71415.0,402.6866,403.4252,402.2202,403.2697,71415.0
2023-04-04 09:30:00,413.48,414.88,411.47,413.09,47288.0,401.8314,403.192,399.8781,401.4524,47288.0
2023-04-04 09:40:00,413.27,413.29,411.99,412.32,25818.0,401.6273,401.6468,400.3834,400.7041,25818.0
2023-04-04 09:50:00,412.12,412.12,410.61,411.34,18338.0,400.5097,400.5097,399.0423,399.7517,18338.0
2023-04-04 10:00:00,411.4,412.1,410.37,410.47,24241.0,399.81,400.4903,398.809,398.9062,24241.0
2023-04-04 10:10:00,410.24,410.35,409.0,409.52,23904.0,398.6827,398.7896,397.4776,397.983,23904.0
2023-04-04 10:20:00,409.47,409.52,407.02,407.61,25322.0,397.9344,397.983,395.5534,396.1268,25322.0
2023-04-04 10:30:00,407.69,407.99,406.16,406.21,26921.0,396.2045,396.4961,394.7176,394.7662,26921.0
2023-04-04 10:40:00,405.96,406.42,405.47,405.89,37032.0,394.5233,394.9703,394.0471,394.4553,37032.0
2023-04-04 10:50:00,405.97,406.83,404.5,404.82,23370.0,394.533,395.3688,393.1044,393.4154,23370.0
2023-04-04 11:00:00,404.75,405.12,404.12,404.24,16774.0,393.3474,393.7069,392.7351,392.8517,16774.0
2023-04-04 11:10:00,404.27,404.59,403.62,404.21,17571.0,392.8809,393.1919,392.2492,392.8226,17571.0
2023-04-04 11:20:00,404.18,404.47,403.39,403.92,29110.0,392.7934,393.0753,392.0257,392.5408,29110.0
2023-04-04 11:30:00,403.81,403.82,402.08,402.25,16167.0,392.4339,392.4436,390.7526,390.9178,16167.0
2023-04-04 11:40:00,402.19,402.45,401.08,401.12,24546.0,390.8595,391.1122,389.7808,389.8196,24546.0
2023-04-04 11:50:00,400.9,400.93,398.8,398.86,23057.0,389.6058,389.635,387.565,387.6233,23057.0
2023-04-04 12:00:00,398.96,399.73,398.25,398.6,22104.0,387.7205,388.4688,387.0305,387.3706,22104.0
2023-04-04 12:10:00,398.63,398.71,398.04,398.37,18064.0,387.3998,387.4775,386.8264,387.1471,18064.0
2023-04-04 12:20:00,398.44,399.1,398.0,398.93,30448.0,387.2151,387.8565,386.7875,387.6913,30448.0
2023-04-04 12:30:00,398.93,399.92,398.93,399.75,27199.0,387.6913,388.6534,387.6913,388.4882,27199.0
2023-04-04 12:40:00,399.7,400.15,399.18,399.18,17393.0,388.4396,388.877,387.9343,387.9343,17393.0
2023-04-04 12:50:00,399.18,399.63,398.87,399.05,23081.0,387.9343,388.3716,387.633,387.808,23081.0
2023-04-04 13:00:00,399.09,399.96,399.07,399.5,16510.0,387.8468,388.6923,387.8274,388.2453,16510.0
2023-04-04 13:10:00,399.44,400.08,399.19,399.94,9757.0,388.187,388.8089,387.944,388.6729,9757.0
2023-04-04 13:20:00,399.98,400.55,399.96,400.31,13323.0,388.7118,389.2657,388.6923,389.0325,13323.0
2023-04-04 13:30:00,400.37,400.44,399.74,400.24,17963.0,389.0908,389.1588,388.4785,388.9644,17963.0
2023-04-04 13:40:00,400.3,400.42,399.14,399.4,15866.0,389.0227,389.1394,387.8954,388.1481,15866.0
2023-04-04 13:50:00,399.32,400.04,399.16,399.54,12421.0,388.0703,388.7701,387.9149,388.2841,12421.0
2023-04-04 14:00:00,399.54,400.09,399.31,399.89,13239.0,388.2841,388.8187,388.0606,388.6243,13239.0
2023-04-04 14:10:00,400.0,400.18,399.78,399.94,20355.0,388.7312,388.9061,388.5174,388.6729,20355.0
2023-04-04 14:20:00,400.03,400.26,399.02,399.07,14568.0,388.7603,388.9839,387.7788,387.8274,14568.0
2023-04-04 14:30:00,399.07,399.13,398.45,398.91,16624.0,387.8274,387.8857,387.2249,387.6719,16624.0
2023-04-04 14:40:00,398.91,399.25,398.86,399.15,10800.0,387.6719,388.0023,387.6233,387.9051,10800.0
2023-04-04 14:50:00,399.29,399.59,398.59,398.87,11170.0,388.0412,388.3327,387.3609,387.633,11170.0
2023-04-04 15:00:00,398.72,398.84,398.31,398.5,11771.0,387.4872,387.6039,387.0888,387.2734,11771.0
2023-04-04 15:10:00,398.42,398.49,397.37,397.72,27383.0,387.1957,387.2637,386.1753,386.5154,27383.0
2023-04-04 15:20:00,397.7,397.7,396.57,396.58,20855.0,386.496,386.496,385.3978,385.4075,20855.0
2023-04-04 15:30:00,396.55,396.65,395.73,396.54,36346.0,385.3784,385.4756,384.5815,385.3687,36346.0
2023-04-04 15:40:00,396.5,396.64,395.73,395.94,38342.0,385.3298,385.4658,384.5815,384.7856,38342.0
2023-04-04 15:50:00,395.88,397.67,395.88,397.66,91466.0,384.7273,386.4668,384.7273,386.4571,91466.0
2023-04-05 09:30:00,393.37,394.2,386.32,386.9,108918.0,382.288,383.0946,375.4366,376.0002,108918.0
2023-04-05 09:40:00,386.94,387.84,384.41,387.82,92994.0,376.0391,376.9138,373.5804,376.8943,92994.0
2023-04-05 09:50:00,387.84,388.68,386.02,386.21,66009.0,376.9138,377.7301,375.145,375.3297,66009.0
2023-04-05 10:00:00,386.3,386.78,383.2,383.5,56503.0,375.4171,375.8836,372.4045,372.696,56503.0
2023-04-05 10:10:00,383.5,384.0,382.62,383.47,33460.0,372.696,373.1819,371.8408,372.6669,33460.0
2023-04-05 10:20:00,383.81,384.91,383.24,383.84,73975.0,372.9973,374.0663,372.4434,373.0264,73975.0
2023-04-05 10:30:00,383.78,385.0,383.2,384.48,33783.0,372.9681,374.1538,372.4045,373.6484,33783.0
2023-04-05 10:40:00,384.49,384.62,383.37,383.6,21024.0,373.6581,373.7845,372.5697,372.7932,21024.0
2023-04-05 10:50:00,383.46,384.51,382.64,382.64,57472.0,372.6572,373.6776,371.8603,371.8603,57472.0
2023-04-05 11:00:00,382.69,383.16,382.15,383.08,20371.0,371.9088,372.3656,371.3841,372.2879,20371.0
2023-04-05 11:10:00,382.97,383.31,382.3,382.38,23658.0,372.181,372.5114,371.5298,371.6076,23658.0
2023-04-05 11:20:00,382.37,382.37,380.62,380.79,43943.0,371.5979,371.5979,369.8972,370.0624,43943.0
2023-04-05 11:30:00,380.64,381.98,380.48,381.27,27570.0,369.9166,371.2188,369.7611,370.5289,27570.0
2023-04-05 11:40:00,381.25,381.3,379.76,380.23,38755.0,370.5094,370.558,369.0614,369.5181,38755.0
2023-04-05 11:50:00,380.13,380.13,376.37,376.53,87529.0,369.421,369.421,365.7669,365.9224,87529.0
2023-04-05 12:00:00,376.53,377.01,374.44,374.44,70790.0,365.9224,366.3889,363.8913,363.8913,70790.0
2023-04-05 12:10:00,374.46,374.94,373.02,374.53,77098.0,363.9107,364.3772,362.5113,363.9787,77098.0
2023-04-05 12:20:00,374.53,374.53,372.03,373.1,48219.0,363.9787,363.9787,361.5492,362.589,48219.0
2023-04-05 12:30:00,372.86,373.0,370.84,370.91,60206.0,362.3558,362.4918,360.3927,360.4607,60206.0
2023-04-05 12:40:00,370.89,372.65,370.09,372.07,89801.0,360.4413,362.1517,359.6638,361.588,89801.0
2023-04-05 12:50:00,371.95,373.19,371.91,372.95,36451.0,361.4714,362.6765,361.4325,362.4432,36451.0
2023-04-05 13:00:00,372.92,374.68,372.92,374.19,43638.0,362.4141,364.1245,362.4141,363.6483,43638.0
2023-04-05 13:10:00,374.31,375.56,374.27,375.37,34808.0,363.7649,364.9797,363.7261,364.7951,34808.0
2023-04-05 13:20:00,375.4,376.03,374.64,374.67,33682.0,364.8242,365.4365,364.0856,364.1148,33682.0
2023-04-05 13:30:00,374.67,374.71,373.59,373.86,25810.0,364.1148,364.1537,363.0652,363.3276,25810.0
2023-04-05 13:40:00,373.92,373.92,373.13,373.38,15884.0,363.3859,363.3859,362.6182,362.8611,15884.0
2023-04-05 13:50:00,373.32,374.14,373.15,373.99,29304.0,362.8028,363.5997,362.6376,363.4539,29304.0
2023-04-05 14:00:00,374.05,375.13,374.05,374.34,23779.0,363.5123,364.5618,363.5123,363.7941,23779.0
2023-04-05 14:10:00,374.15,374.33,373.77,374.25,12505.0,363.6094,363.7844,363.2401,363.7066,12505.0
2023-04-05 14:20:00,374.0,374.0,372.77,373.49,20498.0,363.4637,363.4637,362.2683,362.968,20498.0
2023-04-05 14:30:00,373.43,374.96,373.39,374.38,24071.0,362.9097,364.3966,362.8708,363.833,24071.0
2023-04-05 14:40:00,374.39,374.49,373.2,373.3,27206.0,363.8427,363.9399,362.6862,362.7834,27206.0
2023-04-05 14:50:00,373.36,373.65,372.86,373.39,24928.0,362.8417,363.1235,362.3558,362.8708,24928.0
2023-04-05 15:00:00,373.29,373.88,373.25,373.33,14945.0,362.7737,363.347,362.7348,362.8125,14945.0
2023-04-05 15:10:00,373.5,373.91,372.89,372.9,25852.0,362.9777,363.3762,362.3849,362.3947,25852.0
2023-04-05 15:20:00,372.88,373.06,372.05,372.88,35991.0,362.3752,362.5501,361.5686,362.3752,35991.0
2023-04-05 15:30:00,372.87,373.94,372.32,373.92,42710.0,362.3655,363.4054,361.831,363.3859,42710.0
2023-04-05 15:40:00,373.95,373.95,372.7,373.08,49141.0,363.4151,363.4151,362.2003,362.5696,49141.0
2023-04-05 15:50:00,373.28,374.09,373.0,373.88,112496.0,362.7639,363.5511,362.4918,363.347,112496.0
2023-04-06 09:30:00,372.19,372.51,366.1,368.16,127525.0,361.7047,362.0156,355.7862,357.7882,127525.0
2023-04-06 09:40:00,368.31,369.91,366.74,369.37,55885.0,357.934,359.4889,356.4082,358.9641,55885.0
2023-04-06 09:50:00,369.26,370.79,368.75,370.33,24311.0,358.8572,360.3441,358.3616,359.8971,24311.0
2023-04-06 10:00:00,370.44,371.5,370.32,370.67,25472.0,360.004,361.0341,359.8873,360.2275,25472.0
2023-04-06 10:10:00,370.77,372.72,370.4,372.34,22860.0,360.3247,362.2197,359.9651,361.8504,22860.0
2023-04-06 10:20:00,372.1,372.24,371.05,371.44,25724.0,361.6172,361.7532,360.5968,360.9758,25724.0
2023-04-06 10:30:00,371.51,371.85,370.82,371.59,32019.0,361.0438,361.3742,360.3732,361.1216,32019.0
2023-04-06 10:40:00,371.36,371.51,370.14,370.76,30130.0,360.898,361.0438,359.7124,360.3149,30130.0
2023-04-06 10:50:00,371.03,372.1,371.02,371.6,32669.0,360.5773,361.6172,360.5676,361.1313,32669.0
2023-04-06 11:00:00,371.41,372.08,371.06,371.98,25715.0,360.9466,361.5978,360.6065,361.5006,25715.0
2023-04-06 11:10:00,372.0,373.2,371.94,372.31,19329.0,361.52,362.6862,361.4617,361.8213,19329.0
2023-04-06 11:20:00,372.46,372.64,371.84,371.96,17011.0,361.967,362.142,361.3645,361.4811,17011.0
2023-04-06 11:30:00,371.91,371.91,370.25,370.53,26846.0,361.4325,361.4325,359.8193,360.0914,26846.0
2023-04-06 11:40:00,370.66,370.94,370.11,370.5,18497.0,360.2178,360.4899,359.6833,360.0623,18497.0
2023-04-06 11:50:00,370.52,371.21,370.35,371.0,13083.0,360.0817,360.7523,359.9165,360.5482,13083.0
2023-04-06 12:00:00,371.04,371.04,370.35,370.89,17243.0,360.5871,360.5871,359.9165,360.4413,17243.0
2023-04-06 12:10:00,370.92,371.5,370.91,371.0,11761.0,360.4704,361.0341,360.4607,360.5482,11761.0
2023-04-06 12:20:00,371.11,371.11,370.71,370.79,6531.0,360.6551,360.6551,360.2663,360.3441,6531.0
2023-04-06 12:30:00,370.74,371.37,370.54,371.23,36967.0,360.2955,360.9078,360.1011,360.7717,36967.0
2023-04-06 12:40:00,371.18,371.4,370.66,370.66,17571.0,360.7231,360.9369,360.2178,360.2178,17571.0
2023-04-06 12:50:00,370.56,370.82,370.28,370.34,14674.0,360.1206,360.3732,359.8485,359.9068,14674.0
2023-04-06 13:00:00,370.35,370.7,370.0,370.7,12860.0,359.9165,360.2566,359.5763,360.2566,12860.0
2023-04-06 13:10:00,370.6,370.94,370.21,370.94,9057.0,360.1594,360.4899,359.7804,360.4899,9057.0
2023-04-06 13:20:00,370.84,370.84,370.21,370.4,11240.0,360.3927,360.3927,359.7804,359.9651,11240.0
2023-04-06 13:30:00,370.38,370.55,370.03,370.13,11183.0,359.9456,360.1109,359.6055,359.7027,11183.0
2023-04-06 13:40:00,370.0,370.22,369.41,369.51,23735.0,359.5763,359.7902,359.003,359.1002,23735.0
2023-04-06 13:50:00,369.47,369.52,368.87,369.08,18347.0,359.0613,359.1099,358.4782,358.6823,18347.0
2023-04-06 14:00:00,369.06,370.47,369.05,370.47,16267.0,358.6628,360.0331,358.6531,360.0331,16267.0
2023-04-06 14:10:00,370.45,370.49,370.04,370.44,11766.0,360.0137,360.0525,359.6152,360.004,11766.0
2023-04-06 14:20:00,370.53,370.62,370.21,370.46,11613.0,360.0914,360.1789,359.7804,360.0234,11613.0
2023-04-06 14:30:00,370.47,370.93,370.38,370.62,10545.0,360.0331,360.4801,359.9456,360.1789,10545.0
2023-04-06 14:40:00,370.68,371.01,370.55,370.67,19696.0,360.2372,360.5579,360.1109,360.2275,19696.0
2023-04-06 14:50:00,370.69,370.89,370.01,370.04,11782.0,360.2469,360.4413,359.5861,359.6152,11782.0
2023-04-06 15:00:00,370.01,370.56,369.87,369.96,28200.0,359.5861,360.1206,359.45,359.5375,28200.0
2023-04-06 15:10:00,369.95,370.17,369.54,369.94,23842.0,359.5278,359.7416,359.1293,359.518,23842.0
2023-04-06 15:20:00,369.94,370.15,369.48,369.68,23054.0,359.518,359.7221,359.071,359.2654,23054.0
2023-04-06 15:30:00,369.68,370.41,369.63,370.01,17710.0,359.2654,359.9748,359.2168,359.5861,17710.0
2023-04-06 15:40:00,370.0,370.0,369.43,369.62,30561.0,359.5763,359.5763,359.0224,359.2071,30561.0
2023-04-06 15:50:00,369.59,369.81,369.33,369.64,104669.0,359.1779,359.3917,358.9252,359.2265,104669.0
2023-04-10 09:30:00,369.29,373.58,368.51,372.99,44001.0,358.8864,363.0555,358.1283,362.4821,44001.0
2023-04-10 09:40:00,373.15,377.44,372.01,376.49,58595.0,362.6376,366.8067,361.5297,365.8835,58595.0
2023-04-10 09:50:00,376.48,376.92,374.28,374.99,27445.0,365.8738,366.3014,363.7358,364.4258,27445.0
2023-04-10 10:00:00,375.11,377.71,374.9,377.36,48460.0,364.5424,367.0691,364.3383,366.729,48460.0
2023-04-10 10:10:00,377.39,377.65,375.57,376.0,25390.0,366.7582,367.0108,364.9894,365.4073,25390.0
2023-04-10 10:20:00,375.94,376.18,375.2,375.96,18263.0,365.349,365.5822,364.6299,365.3684,18263.0
2023-04-10 10:30:00,375.99,377.99,375.98,377.86,32967.0,365.3976,367.3413,365.3879,367.2149,32967.0
2023-04-10 10:40:00,377.97,378.46,377.13,378.15,32149.0,367.3218,367.798,366.5055,367.4967,32149.0
2023-04-10 10:50:00,378.08,378.61,377.71,377.92,27269.0,367.4287,367.9438,367.0691,367.2732,27269.0
2023-04-10 11:00:00,377.92,378.45,377.05,377.16,22384.0,367.2732,367.7883,366.4277,366.5346,22384.0
2023-04-10 11:10:00,377.02,377.51,376.54,376.67,17026.0,366.3986,366.8748,365.9321,366.0584,17026.0
2023-04-10 11:20:00,376.75,377.55,376.31,377.55,12380.0,366.1362,366.9137,365.7086,366.9137,12380.0
2023-04-10 11:30:00,377.69,378.13,377.43,377.67,8943.0,367.0497,367.4773,366.797,367.0303,8943.0
2023-04-10 11:40:00,377.92,378.0,376.73,376.98,5304.0,367.2732,367.351,366.1168,366.3597,5304.0
2023-04-10 11:50:00,376.89,376.89,376.27,376.27,9310.0,366.2722,366.2722,365.6697,365.6697,9310.0
2023-04-10 12:00:00,376.37,376.37,375.74,375.82,9070.0,365.7669,365.7669,365.1546,365.2324,9070.0
2023-04-10 12:10:00,375.81,376.31,375.62,375.92,6369.0,365.2227,365.7086,365.038,365.3296,6369.0
2023-04-10 12:20:00,376.06,377.36,376.06,377.26,19749.0,365.4656,366.729,365.4656,366.6318,19749.0
2023-04-10 12:30:00,377.42,377.55,376.52,377.3,8239.0,366.7873,366.9137,365.9127,366.6707,8239.0
2023-04-10 12:40:00,377.13,377.58,376.88,377.17,8695.0,366.5055,366.9428,366.2625,366.5444,8695.0
2023-04-10 12:50:00,377.13,377.54,376.95,377.54,3961.0,366.5055,366.9039,366.3306,366.9039,3961.0
2023-04-10 13:00:00,377.46,377.85,377.12,377.48,8588.0,366.8262,367.2052,366.4958,366.8456,8588.0
2023-04-10 13:10:00,377.39,377.6,377.32,377.43,4290.0,366.7582,366.9622,366.6901,366.797,4290.0
2023-04-10 13:20:00,377.4,377.56,377.07,377.29,8983.0,366.7679,366.9234,366.4472,366.661,8983.0
2023-04-10 13:30:00,377.3,377.31,376.79,376.93,6056.0,366.6707,366.6804,366.1751,366.3111,6056.0
2023-04-10 13:40:00,376.81,377.24,376.71,377.24,5591.0,366.1945,366.6124,366.0973,366.6124,5591.0
2023-04-10 13:50:00,377.24,377.24,376.36,376.55,4181.0,366.6124,366.6124,365.7572,365.9418,4181.0
2023-04-10 14:00:00,376.55,376.76,376.13,376.75,3439.0,365.9418,366.1459,365.5337,366.1362,3439.0
2023-04-10 14:10:00,376.82,377.08,376.8,376.8,7154.0,366.2042,366.4569,366.1848,366.1848,7154.0
2023-04-10 14:20:00,376.9,376.9,376.4,376.65,8585.0,366.282,366.282,365.796,366.039,8585.0
2023-04-10 14:30:00,376.76,376.76,376.29,376.47,6993.0,366.1459,366.1459,365.6891,365.8641,6993.0
2023-04-10 14:40:00,376.56,376.76,376.49,376.72,8840.0,365.9515,366.1459,365.8835,366.107,8840.0
2023-04-10 14:50:00,376.79,376.88,376.35,376.36,8337.0,366.1751,366.2625,365.7475,365.7572,8337.0
2023-04-10 15:00:00,376.34,377.11,376.33,376.97,12320.0,365.7377,366.486,365.728,366.35,12320.0
2023-04-10 15:10:00,377.09,377.09,376.33,376.41,7262.0,366.4666,366.4666,365.728,365.8058,7262.0
2023-04-10 15:20:00,376.43,376.43,375.89,376.28,17216.0,365.8252,365.8252,365.3004,365.6794,17216.0
2023-04-10 15:30:00,376.47,376.64,376.19,376.49,14508.0,365.8641,366.0293,365.592,365.8835,14508.0
2023-04-10 15:40:00,376.55,377.13,376.45,377.09,24520.0,365.9418,366.5055,365.8446,366.4666,24520.0
2023-04-10 15:50:00,377.11,377.62,376.68,377.41,100577.0,366.486,366.9817,366.0682,366.7776,100577.0
2023-04-11 09:30:00,377.84,381.37,377.84,381.37,49926.0,367.1955,370.626,367.1955,370.626,49926.0
2023-04-11 09:40:00,381.36,385.1,381.19,381.89,62689.0,370.6163,374.251,370.4511,371.1314,62689.0
2023-04-11 09:50:00,381.67,382.61,380.3,380.56,33203.0,370.9176,371.8311,369.5862,369.8389,33203.0
2023-04-11 10:00:00,380.33,382.38,380.32,382.38,15095.0,369.6153,371.6076,369.6056,371.6076,15095.0
2023-04-11 10:10:00,382.33,382.88,381.49,382.88,16474.0,371.559,372.0935,370.7427,372.0935,16474.0
2023-04-11 10:20:00,382.58,382.91,382.15,382.65,12874.0,371.8019,372.1226,371.3841,371.87,12874.0
2023-04-11 10:30:00,382.88,383.51,382.06,382.38,14564.0,372.0935,372.7057,371.2966,371.6076,14564.0
2023-04-11 10:40:00,382.31,383.52,382.3,383.25,13691.0,371.5396,372.7155,371.5298,372.4531,13691.0
2023-04-11 10:50:00,383.31,383.57,382.9,382.92,11601.0,372.5114,372.7641,372.1129,372.1324,11601.0
2023-04-11 11:00:00,383.14,384.4,383.14,384.11,20705.0,372.3462,373.5707,372.3462,373.2888,20705.0
2023-04-11 11:10:00,383.98,384.43,383.49,384.02,13836.0,373.1625,373.5998,372.6863,373.2014,13836.0
2023-04-11 11:20:00,384.12,384.79,384.1,384.65,21707.0,373.2986,373.9497,373.2791,373.8136,21707.0
2023-04-11 11:30:00,384.68,385.66,384.67,385.6,16695.0,373.8428,374.7952,373.8331,374.7369,16695.0
2023-04-11 11:40:00,385.41,386.03,385.31,385.88,16285.0,374.5522,375.1548,374.455,375.009,16285.0
2023-04-11 11:50:00,386.05,386.17,385.23,385.48,14052.0,375.1742,375.2908,374.3773,374.6202,14052.0
2023-04-11 12:00:00,385.48,385.48,384.88,385.16,17348.0,374.6202,374.6202,374.0371,374.3093,17348.0
2023-04-11 12:10:00,385.16,385.53,384.94,385.43,19813.0,374.3093,374.6688,374.0955,374.5717,19813.0
2023-04-11 12:20:00,385.5,385.59,384.69,385.14,17122.0,374.6397,374.7271,373.8525,374.2898,17122.0
2023-04-11 12:30:00,385.17,385.44,384.72,384.87,14161.0,374.319,374.5814,373.8817,374.0274,14161.0
2023-04-11 12:40:00,384.93,385.18,384.38,384.5,18615.0,374.0857,374.3287,373.5512,373.6679,18615.0
2023-04-11 12:50:00,384.63,385.43,384.63,385.06,12755.0,373.7942,374.5717,373.7942,374.2121,12755.0
2023-04-11 13:00:00,385.04,385.36,384.83,385.17,12346.0,374.1926,374.5036,373.9886,374.319,12346.0
2023-04-11 13:10:00,385.19,385.19,384.6,384.65,9081.0,374.3384,374.3384,373.765,373.8136,9081.0
2023-04-11 13:20:00,384.66,384.72,384.13,384.72,8711.0,373.8233,373.8817,373.3083,373.8817,8711.0
2023-04-11 13:30:00,384.42,384.91,383.84,384.9,22319.0,373.5901,374.0663,373.0264,374.0566,22319.0
2023-04-11 13:40:00,384.86,385.16,384.75,384.87,10995.0,374.0177,374.3093,373.9108,374.0274,10995.0
2023-04-11 13:50:00,384.92,385.0,384.28,384.84,9997.0,374.076,374.1538,373.4541,373.9983,9997.0
2023-04-11 14:00:00,384.8,384.9,384.52,384.64,8395.0,373.9594,374.0566,373.6873,373.8039,8395.0
2023-04-11 14:10:00,384.54,384.58,383.86,384.12,11007.0,373.7067,373.7456,373.0459,373.2986,11007.0
2023-04-11 14:20:00,384.12,384.4,383.66,383.75,7528.0,373.2986,373.5707,372.8515,372.939,7528.0
2023-04-11 14:30:00,383.92,384.24,383.63,383.79,8528.0,373.1042,373.4152,372.8224,372.9779,8528.0
2023-04-11 14:40:00,383.76,383.86,383.1,383.83,18523.0,372.9487,373.0459,372.3073,373.0167,18523.0
2023-04-11 14:50:00,383.77,383.92,383.57,383.72,9288.0,372.9584,373.1042,372.7641,372.9098,9288.0
2023-04-11 15:00:00,383.64,383.72,383.32,383.47,9289.0,372.8321,372.9098,372.5211,372.6669,9289.0
2023-04-11 15:10:00,383.49,384.04,383.49,383.77,7350.0,372.6863,373.2208,372.6863,372.9584,7350.0
2023-04-11 15:20:00,383.66,383.87,383.51,383.69,11239.0,372.8515,373.0556,372.7057,372.8807,11239.0
2023-04-11 15:30:00,383.67,383.72,382.42,382.42,20097.0,372.8612,372.9098,371.6465,371.6465,20097.0
2023-04-11 15:40:00,382.4,382.69,381.88,381.99,29718.0,371.627,371.9088,371.1217,371.2286,29718.0
2023-04-11 15:50:00,381.93,381.93,380.51,380.85,101773.0,371.1703,371.1703,369.7903,370.1207,101773.0
2023-04-12 09:30:00,383.49,387.36,383.0,387.36,62265.0,372.6863,376.4473,372.2101,376.4473,62265.0
2023-04-12 09:40:00,387.34,387.77,385.02,386.22,57509.0,376.4278,376.8457,374.1732,375.3394,57509.0
2023-04-12 09:50:00,386.29,388.75,385.35,387.8,62785.0,375.4074,377.7981,374.4939,376.8749,62785.0
2023-04-12 10:00:00,387.63,388.49,386.49,387.31,46503.0,376.7097,377.5454,375.6018,376.3987,46503.0
2023-04-12 10:10:00,387.54,387.9,386.74,387.06,25892.0,376.6222,376.9721,375.8447,376.1557,25892.0
2023-04-12 10:20:00,387.21,387.31,385.79,386.67,62978.0,376.3015,376.3987,374.9215,375.7767,62978.0
2023-04-12 10:30:00,386.74,386.83,383.99,384.59,35842.0,375.8447,375.9322,373.1722,373.7553,35842.0
2023-04-12 10:40:00,384.47,386.0,384.39,385.57,41770.0,373.6387,375.1256,373.561,374.7077,41770.0
2023-04-12 10:50:00,385.6,386.0,384.18,384.67,43334.0,374.7369,375.1256,373.3569,373.8331,43334.0
2023-04-12 11:00:00,384.85,385.82,384.33,384.72,19022.0,374.008,374.9507,373.5026,373.8817,19022.0
2023-04-12 11:10:00,384.45,385.01,384.45,384.81,17425.0,373.6193,374.1635,373.6193,373.9691,17425.0
2023-04-12 11:20:00,384.81,386.63,384.81,386.52,19283.0,373.9691,375.7378,373.9691,375.6309,19283.0
2023-04-12 11:30:00,386.6,386.7,385.75,385.84,39627.0,375.7087,375.8059,374.8826,374.9701,39627.0
2023-04-12 11:40:00,385.78,386.03,385.04,385.07,13842.0,374.9118,375.1548,374.1926,374.2218,13842.0
2023-04-12 11:50:00,385.01,385.55,385.01,385.21,27774.0,374.1635,374.6883,374.1635,374.3579,27774.0
2023-04-12 12:00:00,385.25,385.76,385.2,385.56,67163.0,374.3967,374.8924,374.3481,374.698,67163.0
2023-04-12 12:10:00,385.42,385.86,385.32,385.61,15604.0,374.5619,374.9895,374.4648,374.7466,15604.0
2023-04-12 12:20:00,385.54,385.9,385.4,385.64,16936.0,374.6786,375.0284,374.5425,374.7757,16936.0
2023-04-12 12:30:00,385.63,386.52,385.59,385.8,18466.0,374.766,375.6309,374.7271,374.9312,18466.0
2023-04-12 12:40:00,385.64,386.01,385.58,385.75,17788.0,374.7757,375.1353,374.7174,374.8826,17788.0
2023-04-12 12:50:00,385.8,385.86,385.53,385.77,14238.0,374.9312,374.9895,374.6688,374.9021,14238.0
2023-04-12 13:00:00,385.69,385.85,385.28,385.28,19586.0,374.8243,374.9798,374.4259,374.4259,19586.0
2023-04-12 13:10:00,385.4,386.28,385.29,386.0,22123.0,374.5425,375.3977,374.4356,375.1256,22123.0
2023-04-12 13:20:00,386.07,387.09,385.93,387.06,25476.0,375.1936,376.1849,375.0576,376.1557,25476.0
2023-04-12 13:30:00,387.03,387.1,386.67,386.67,10558.0,376.1266,376.1946,375.7767,375.7767,10558.0
2023-04-12 13:40:00,386.63,386.63,385.93,386.0,9428.0,375.7378,375.7378,375.0576,375.1256,9428.0
2023-04-12 13:50:00,386.0,386.52,386.0,386.52,10904.0,375.1256,375.6309,375.1256,375.6309,10904.0
2023-04-12 14:00:00,386.42,386.99,386.0,386.06,21556.0,375.5338,376.0877,375.1256,375.1839,21556.0
2023-04-12 14:10:00,386.0,386.85,385.87,386.78,15559.0,375.1256,375.9517,374.9993,375.8836,15559.0
2023-04-12 14:20:00,386.97,387.08,385.27,385.44,16302.0,376.0683,376.1752,374.4162,374.5814,16302.0
2023-04-12 14:30:00,385.44,385.45,383.75,383.84,24789.0,374.5814,374.5911,372.939,373.0264,24789.0
2023-04-12 14:40:00,383.78,384.39,383.65,383.83,19237.0,372.9681,373.561,372.8418,373.0167,19237.0
2023-04-12 14:50:00,383.86,384.33,383.76,384.04,19034.0,373.0459,373.5026,372.9487,373.2208,19034.0
2023-04-12 15:00:00,384.1,384.24,383.55,383.86,12263.0,373.2791,373.4152,372.7446,373.0459,12263.0
2023-04-12 15:10:00,383.77,383.78,382.91,382.91,17758.0,372.9584,372.9681,372.1226,372.1226,17758.0
2023-04-12 15:20:00,383.06,383.67,382.8,383.2,20104.0,372.2684,372.8612,372.0157,372.4045,20104.0
2023-04-12 15:30:00,383.21,384.8,383.15,384.59,33005.0,372.4142,373.9594,372.3559,373.7553,33005.0
2023-04-12 15:40:00,384.52,384.99,383.72,383.72,28447.0,373.6873,374.1441,372.9098,372.9098,28447.0
2023-04-12 15:50:00,383.41,384.53,383.4,384.38,149603.0,372.6086,373.697,372.5988,373.5512,149603.0
2023-04-13 09:30:00,385.72,385.72,379.61,380.37,37529.0,374.8535,374.8535,368.9156,369.6542,37529.0
2023-04-13 09:40:00,380.85,382.08,380.6,380.71,20005.0,370.1207,371.316,369.8777,369.9846,20005.0
2023-04-13 09:50:00,380.68,380.8,379.06,379.09,11047.0,369.9555,370.0721,368.3811,368.4103,11047.0
2023-04-13 10:00:00,379.22,380.43,379.12,380.01,15338.0,368.5366,369.7125,368.4394,369.3043,15338.0
2023-04-13 10:10:00,380.0,381.16,379.98,381.03,15763.0,369.2946,370.4219,369.2752,370.2956,15763.0
2023-04-13 10:20:00,380.87,382.83,380.86,382.43,12711.0,370.1401,372.0449,370.1304,371.6562,12711.0
2023-04-13 10:30:00,382.53,382.53,381.17,381.93,19764.0,371.7534,371.7534,370.4317,371.1703,19764.0
2023-04-13 10:40:00,381.81,382.46,381.37,382.24,18925.0,371.0536,371.6853,370.626,371.4715,18925.0
2023-04-13 10:50:00,382.29,383.37,382.29,383.29,26599.0,371.5201,372.5697,371.5201,372.4919,26599.0
2023-04-13 11:00:00,383.32,383.93,383.13,383.8,18658.0,372.5211,373.1139,372.3365,372.9876,18658.0
2023-04-13 11:10:00,383.71,383.89,382.87,383.11,18187.0,372.9001,373.075,372.0838,372.317,18187.0
2023-04-13 11:20:00,383.23,383.94,383.23,383.6,17408.0,372.4336,373.1236,372.4336,372.7932,17408.0
2023-04-13 11:30:00,383.44,383.82,383.39,383.39,16036.0,372.6377,373.007,372.5891,372.5891,16036.0
2023-04-13 11:40:00,383.46,383.86,382.8,382.8,14155.0,372.6572,373.0459,372.0157,372.0157,14155.0
2023-04-13 11:50:00,382.88,383.73,382.88,383.36,16297.0,372.0935,372.9195,372.0935,372.56,16297.0
2023-04-13 12:00:00,383.48,383.77,383.26,383.38,16479.0,372.6766,372.9584,372.4628,372.5794,16479.0
2023-04-13 12:10:00,383.23,383.28,382.38,382.94,10207.0,372.4336,372.4822,371.6076,372.1518,10207.0
2023-04-13 12:20:00,382.99,383.4,382.9,383.36,9283.0,372.2004,372.5988,372.1129,372.56,9283.0
2023-04-13 12:30:00,383.44,384.41,383.44,384.02,12504.0,372.6377,373.5804,372.6377,373.2014,12504.0
2023-04-13 12:40:00,384.1,384.53,383.71,384.4,13160.0,373.2791,373.697,372.9001,373.5707,13160.0
2023-04-13 12:50:00,384.47,385.2,384.43,384.96,13078.0,373.6387,374.3481,373.5998,374.1149,13078.0
2023-04-13 13:00:00,385.06,385.62,384.86,385.5,12494.0,374.2121,374.7563,374.0177,374.6397,12494.0
2023-04-13 13:10:00,385.54,386.19,385.48,386.01,12857.0,374.6786,375.3102,374.6202,375.1353,12857.0
2023-04-13 13:20:00,386.09,386.23,385.72,385.75,14014.0,375.2131,375.3491,374.8535,374.8826,14014.0
2023-04-13 13:30:00,385.84,386.33,385.71,386.12,11396.0,374.9701,375.4463,374.8438,375.2422,11396.0
2023-04-13 13:40:00,386.12,386.69,386.01,386.42,11631.0,375.2422,375.7962,375.1353,375.5338,11631.0
2023-04-13 13:50:00,386.44,386.68,386.38,386.57,13758.0,375.5532,375.7864,375.4949,375.6795,13758.0
2023-04-13 14:00:00,386.62,386.86,386.27,386.65,18722.0,375.7281,375.9614,375.388,375.7573,18722.0
2023-04-13 14:10:00,386.63,387.18,386.5,386.98,9482.0,375.7378,376.2724,375.6115,376.078,9482.0
2023-04-13 14:20:00,386.99,387.37,386.66,386.66,16103.0,376.0877,376.457,375.767,375.767,16103.0
2023-04-13 14:30:00,386.74,387.09,386.62,386.66,11804.0,375.8447,376.1849,375.7281,375.767,11804.0
2023-04-13 14:40:00,386.61,387.09,386.61,386.75,12475.0,375.7184,376.1849,375.7184,375.8545,12475.0
2023-04-13 14:50:00,386.75,386.84,386.25,386.62,11396.0,375.8545,375.9419,375.3686,375.7281,11396.0
2023-04-13 15:00:00,386.7,386.74,385.85,385.92,10892.0,375.8059,375.8447,374.9798,375.0479,10892.0
2023-04-13 15:10:00,385.97,386.08,385.7,385.96,16201.0,375.0964,375.2033,374.834,375.0867,16201.0
2023-04-13 15:20:00,385.96,386.23,385.55,385.92,15518.0,375.0867,375.3491,374.6883,375.0479,15518.0
2023-04-13 15:30:00,385.96,385.96,385.08,385.08,17059.0,375.0867,375.0867,374.2315,374.2315,17059.0
2023-04-13 15:40:00,385.16,385.71,384.86,385.0,28353.0,374.3093,374.8438,374.0177,374.1538,28353.0
2023-04-13 15:50:00,384.98,385.16,384.64,384.8,99359.0,374.1343,374.3093,373.8039,373.9594,99359.0
2023-04-14 09:30:00,386.67,389.28,386.0,388.5,34408.0,375.7767,378.3132,375.1256,377.5552,34408.0
2023-04-14 09:40:00,388.77,389.23,387.65,388.74,14434.0,377.8176,378.2646,376.7291,377.7884,14434.0
2023-04-14 09:50:00,388.65,389.82,388.22,389.36,29515.0,377.7009,378.838,377.2831,378.3909,29515.0
2023-04-14 10:00:00,389.01,389.85,387.9,388.37,27520.0,378.0508,378.8671,376.9721,377.4288,27520.0
2023-04-14 10:10:00,388.76,388.92,386.41,386.67,14295.0,377.8078,377.9633,375.524,375.7767,14295.0
2023-04-14 10:20:00,386.98,387.43,386.01,387.41,13357.0,376.078,376.5153,375.1353,376.4959,13357.0
2023-04-14 10:30:00,387.45,387.45,386.34,387.36,8378.0,376.5347,376.5347,375.456,376.4473,8378.0
2023-04-14 10:40:00,387.27,387.27,386.02,386.15,10451.0,376.3598,376.3598,375.145,375.2714,10451.0
2023-04-14 10:50:00,385.88,386.24,385.7,386.07,12407.0,375.009,375.3588,374.834,375.1936,12407.0
2023-04-14 11:00:00,386.04,386.74,385.79,386.59,11849.0,375.1645,375.8447,374.9215,375.699,11849.0
2023-04-14 11:10:00,386.84,387.2,385.76,385.99,10816.0,375.9419,376.2918,374.8924,375.1159,10816.0
2023-04-14 11:20:00,385.99,386.61,385.89,386.58,8951.0,375.1159,375.7184,375.0187,375.6893,8951.0
2023-04-14 11:30:00,386.59,386.88,386.26,386.26,8790.0,375.699,375.9808,375.3783,375.3783,8790.0
2023-04-14 11:40:00,386.57,386.81,385.65,385.68,6191.0,375.6795,375.9128,374.7855,374.8146,6191.0
2023-04-14 11:50:00,385.68,386.91,385.68,386.86,5515.0,374.8146,376.01,374.8146,375.9614,5515.0
2023-04-14 12:00:00,387.06,387.34,386.3,386.53,7993.0,376.1557,376.4278,375.4171,375.6407,7993.0
2023-04-14 12:10:00,386.78,386.87,386.1,386.54,16427.0,375.8836,375.9711,375.2228,375.6504,16427.0
2023-04-14 12:20:00,386.48,386.79,386.33,386.45,5389.0,375.5921,375.8933,375.4463,375.5629,5389.0
2023-04-14 12:30:00,386.39,386.56,386.18,386.27,6466.0,375.5046,375.6698,375.3005,375.388,6466.0
2023-04-14 12:40:00,386.11,386.37,385.83,386.03,7835.0,375.2325,375.4852,374.9604,375.1548,7835.0
2023-04-14 12:50:00,386.0,386.0,385.51,385.79,5177.0,375.1256,375.1256,374.6494,374.9215,5177.0
2023-04-14 13:00:00,385.86,386.42,385.86,386.24,6581.0,374.9895,375.5338,374.9895,375.3588,6581.0
2023-04-14 13:10:00,386.34,387.06,386.22,386.7,7751.0,375.456,376.1557,375.3394,375.8059,7751.0
2023-04-14 13:20:00,386.52,386.62,385.82,385.82,3659.0,375.6309,375.7281,374.9507,374.9507,3659.0
2023-04-14 13:30:00,385.63,385.63,385.2,385.27,9043.0,374.766,374.766,374.3481,374.4162,9043.0
2023-04-14 13:40:00,385.35,385.81,385.26,385.81,6965.0,374.4939,374.9409,374.4064,374.9409,6965.0
2023-04-14 13:50:00,386.0,386.27,385.83,386.08,6275.0,375.1256,375.388,374.9604,375.2033,6275.0
2023-04-14 14:00:00,386.14,386.63,386.11,386.6,10318.0,375.2617,375.7378,375.2325,375.7087,10318.0
2023-04-14 14:10:00,386.79,387.1,386.64,386.92,7797.0,375.8933,376.1946,375.7476,376.0197,7797.0
2023-04-14 14:20:00,386.82,387.18,386.8,387.06,9752.0,375.9225,376.2724,375.9031,376.1557,9752.0
2023-04-14 14:30:00,387.17,387.79,387.0,387.3,35593.0,376.2626,376.8652,376.0974,376.389,35593.0
2023-04-14 14:40:00,387.38,388.06,387.25,387.95,16918.0,376.4667,377.1276,376.3404,377.0207,16918.0
2023-04-14 14:50:00,387.83,387.83,386.86,386.92,14765.0,376.904,376.904,375.9614,376.0197,14765.0
2023-04-14 15:00:00,387.08,387.11,386.4,386.49,11149.0,376.1752,376.2043,375.5143,375.6018,11149.0
2023-04-14 15:10:00,386.46,386.6,385.75,386.34,10998.0,375.5726,375.7087,374.8826,375.456,10998.0
2023-04-14 15:20:00,386.51,387.29,386.26,387.0,13405.0,375.6212,376.3793,375.3783,376.0974,13405.0
2023-04-14 15:30:00,387.07,387.48,386.91,387.46,16974.0,376.1655,376.5639,376.01,376.5445,16974.0
2023-04-14 15:40:00,387.46,387.54,386.94,387.0,29322.0,376.5445,376.6222,376.0391,376.0974,29322.0
2023-04-14 15:50:00,386.94,387.84,386.5,387.77,79770.0,376.0391,376.9138,375.6115,376.8457,79770.0
2023-04-17 09:30:00,389.32,391.05,389.0,390.69,46127.0,378.3521,380.0333,378.0411,379.6835,46127.0
2023-04-17 09:40:00,390.41,392.82,390.41,391.72,23353.0,379.4114,381.7535,379.4114,380.6845,23353.0
2023-04-17 09:50:00,391.52,391.98,390.82,390.84,20232.0,380.4901,380.9371,379.8098,379.8292,20232.0
2023-04-17 10:00:00,390.81,391.88,390.8,391.63,12378.0,379.8001,380.8399,379.7904,380.597,12378.0
2023-04-17 10:10:00,391.48,392.12,391.15,392.05,13162.0,380.4512,381.0732,380.1305,381.0052,13162.0
2023-04-17 10:20:00,392.04,393.26,391.91,392.94,15971.0,380.9954,382.1811,380.8691,381.8701,15971.0
2023-04-17 10:30:00,392.92,393.1,391.53,391.94,20139.0,381.8506,382.0256,380.4998,380.8983,20139.0
2023-04-17 10:40:00,391.85,392.12,390.78,392.12,15447.0,380.8108,381.0732,379.7709,381.0732,15447.0
2023-04-17 10:50:00,392.12,392.6,391.77,392.19,9784.0,381.0732,381.5397,380.733,381.1412,9784.0
2023-04-17 11:00:00,392.28,392.48,391.5,391.5,7814.0,381.2287,381.423,380.4707,380.4707,7814.0
2023-04-17 11:10:00,391.76,391.93,391.24,391.93,10110.0,380.7233,380.8885,380.218,380.8885,10110.0
2023-04-17 11:20:00,391.82,392.11,391.03,391.64,14794.0,380.7816,381.0635,380.0139,380.6067,14794.0
2023-04-17 11:30:00,391.5,392.15,391.08,391.31,13455.0,380.4707,381.1023,380.0625,380.286,13455.0
2023-04-17 11:40:00,391.46,391.73,391.16,391.73,5791.0,380.4318,380.6942,380.1402,380.6942,5791.0
2023-04-17 11:50:00,391.85,392.25,391.84,392.25,5810.0,380.8108,381.1995,380.8011,381.1995,5810.0
2023-04-17 12:00:00,392.37,393.0,392.27,392.88,9058.0,381.3161,381.9284,381.219,381.8118,9058.0
2023-04-17 12:10:00,393.0,393.01,392.09,392.09,7061.0,381.9284,381.9381,381.044,381.044,7061.0
2023-04-17 12:20:00,392.08,392.08,391.56,391.71,5798.0,381.0343,381.0343,380.529,380.6747,5798.0
2023-04-17 12:30:00,391.64,391.8,391.48,391.68,3695.0,380.6067,380.7622,380.4512,380.6456,3695.0
2023-04-17 12:40:00,391.67,391.76,391.35,391.55,12389.0,380.6359,380.7233,380.3249,380.5192,12389.0
2023-04-17 12:50:00,391.43,391.67,391.18,391.41,7200.0,380.4026,380.6359,380.1597,380.3832,7200.0
2023-04-17 13:00:00,391.33,391.65,391.06,391.21,10110.0,380.3054,380.6164,380.043,380.1888,10110.0
2023-04-17 13:10:00,391.18,391.76,391.16,391.7,5533.0,380.1597,380.7233,380.1402,380.665,5533.0
2023-04-17 13:20:00,391.52,391.53,391.32,391.38,3471.0,380.4901,380.4998,380.2957,380.354,3471.0
2023-04-17 13:30:00,391.34,391.71,391.09,391.56,9403.0,380.3152,380.6747,380.0722,380.529,9403.0
2023-04-17 13:40:00,391.5,391.55,391.09,391.23,5342.0,380.4707,380.5192,380.0722,380.2083,5342.0
2023-04-17 13:50:00,391.22,391.22,390.46,390.59,8777.0,380.1985,380.1985,379.4599,379.5863,8777.0
2023-04-17 14:00:00,390.53,390.73,389.93,389.93,8173.0,379.528,379.7223,378.9449,378.9449,8173.0
2023-04-17 14:10:00,390.02,390.06,389.35,389.66,13474.0,379.0323,379.0712,378.3812,378.6825,13474.0
2023-04-17 14:20:00,389.59,389.85,389.57,389.81,6976.0,378.6145,378.8671,378.595,378.8283,6976.0
2023-04-17 14:30:00,389.79,390.45,389.68,390.43,11014.0,378.8088,379.4502,378.7019,379.4308,11014.0
2023-04-17 14:40:00,390.47,390.86,390.39,390.84,6232.0,379.4697,379.8487,379.3919,379.8292,6232.0
2023-04-17 14:50:00,390.93,391.22,390.85,391.12,5326.0,379.9167,380.1985,379.839,380.1014,5326.0
2023-04-17 15:00:00,391.23,391.62,391.16,391.26,9754.0,380.2083,380.5873,380.1402,380.2374,9754.0
2023-04-17 15:10:00,391.27,391.3,390.85,390.93,13622.0,380.2471,380.2763,379.839,379.9167,13622.0
2023-04-17 15:20:00,391.0,391.03,390.51,390.77,13940.0,379.9847,380.0139,379.5085,379.7612,13940.0
2023-04-17 15:30:00,390.69,390.95,390.0,390.03,21788.0,379.6835,379.9361,379.0129,379.0421,21788.0
2023-04-17 15:40:00,390.13,390.46,389.78,390.46,31842.0,379.1392,379.4599,378.7991,379.4599,31842.0
2023-04-17 15:50:00,390.57,391.43,390.48,391.42,72739.0,379.5669,380.4026,379.4794,380.3929,72739.0
2023-04-18 09:30:00,393.22,397.55,392.0,397.53,59601.0,382.1422,386.3502,380.9566,386.3308,59601.0
2023-04-18 09:40:00,397.57,399.61,397.4,397.41,46982.0,386.3696,388.3522,386.2044,386.2142,46982.0
2023-04-18 09:50:00,397.31,397.55,395.05,395.32,42543.0,386.117,386.3502,383.9206,384.183,42543.0
2023-04-18 10:00:00,395.55,396.27,395.14,395.5,21362.0,384.4066,385.1063,384.0081,384.358,21362.0
2023-04-18 10:10:00,395.29,395.33,394.15,395.0,11579.0,384.1539,384.1928,383.046,383.872,11579.0
2023-04-18 10:20:00,395.13,396.1,394.66,395.42,17734.0,383.9984,384.9411,383.5416,384.2802,17734.0
2023-04-18 10:30:00,395.42,396.1,394.63,395.97,30368.0,384.2802,384.9411,383.5125,384.8147,30368.0
2023-04-18 10:40:00,396.14,396.6,395.67,395.7,13890.0,384.9799,385.427,384.5232,384.5523,13890.0
2023-04-18 10:50:00,395.65,395.65,393.83,394.26,16707.0,384.5037,384.5037,382.735,383.1529,16707.0
2023-04-18 11:00:00,394.68,395.01,394.49,394.54,11903.0,383.5611,383.8818,383.3764,383.425,11903.0
2023-04-18 11:10:00,394.53,395.43,394.26,395.01,13886.0,383.4153,384.2899,383.1529,383.8818,13886.0
2023-04-18 11:20:00,395.0,395.41,394.54,395.41,7839.0,383.872,384.2705,383.425,384.2705,7839.0
2023-04-18 11:30:00,395.41,396.0,394.99,394.99,7331.0,384.2705,384.8439,383.8623,383.8623,7331.0
2023-04-18 11:40:00,394.97,395.7,394.82,395.48,7396.0,383.8429,384.5523,383.6971,384.3385,7396.0
2023-04-18 11:50:00,395.43,395.46,395.08,395.44,8389.0,384.2899,384.3191,383.9498,384.2997,8389.0
2023-04-18 12:00:00,395.44,396.64,395.27,396.48,24606.0,384.2997,385.4658,384.1344,385.3104,24606.0
2023-04-18 12:10:00,396.41,397.17,396.16,396.44,19017.0,385.2423,385.9809,384.9994,385.2715,19017.0
2023-04-18 12:20:00,396.34,396.46,395.75,395.85,11592.0,385.1743,385.2909,384.6009,384.6981,11592.0
2023-04-18 12:30:00,396.0,396.05,395.44,395.94,4576.0,384.8439,384.8925,384.2997,384.7856,4576.0
2023-04-18 12:40:00,395.83,396.28,395.83,396.28,10425.0,384.6787,385.116,384.6787,385.116,10425.0
2023-04-18 12:50:00,396.29,396.37,395.82,396.24,12410.0,385.1257,385.2035,384.6689,385.0771,12410.0
2023-04-18 13:00:00,396.22,396.49,395.91,396.48,10025.0,385.0577,385.3201,384.7564,385.3104,10025.0
2023-04-18 13:10:00,396.3,396.4,395.9,396.28,8540.0,385.1354,385.2326,384.7467,385.116,8540.0
2023-04-18 13:20:00,396.16,396.77,396.15,396.64,7773.0,384.9994,385.5922,384.9897,385.4658,7773.0
2023-04-18 13:30:00,396.58,397.19,396.41,396.5,23389.0,385.4075,386.0004,385.2423,385.3298,23389.0
2023-04-18 13:40:00,396.58,397.31,396.45,397.02,14561.0,385.4075,386.117,385.2812,385.8351,14561.0
2023-04-18 13:50:00,397.1,397.1,396.35,396.56,8465.0,385.9129,385.9129,385.184,385.3881,8465.0
2023-04-18 14:00:00,396.55,396.77,396.33,396.33,8340.0,385.3784,385.5922,385.1646,385.1646,8340.0
2023-04-18 14:10:00,396.22,396.54,396.04,396.22,11736.0,385.0577,385.3687,384.8827,385.0577,11736.0
2023-04-18 14:20:00,396.22,397.03,396.12,396.95,6631.0,385.0577,385.8449,384.9605,385.7671,6631.0
2023-04-18 14:30:00,396.8,397.05,396.73,396.93,8165.0,385.6213,385.8643,385.5533,385.7477,8165.0
2023-04-18 14:40:00,396.86,396.86,396.06,396.36,13100.0,385.6796,385.6796,384.9022,385.1937,13100.0
2023-04-18 14:50:00,396.43,397.18,396.42,397.08,7908.0,385.2618,385.9906,385.252,385.8935,7908.0
2023-04-18 15:00:00,397.15,397.29,396.65,396.97,15801.0,385.9615,386.0975,385.4756,385.7865,15801.0
2023-04-18 15:10:00,397.07,397.19,396.8,396.99,9963.0,385.8837,386.0004,385.6213,385.806,9963.0
2023-04-18 15:20:00,397.1,397.26,396.8,396.95,10890.0,385.9129,386.0684,385.6213,385.7671,10890.0
2023-04-18 15:30:00,396.87,397.25,396.36,396.58,24202.0,385.6894,386.0587,385.1937,385.4075,24202.0
2023-04-18 15:40:00,396.6,396.77,396.26,396.67,27591.0,385.427,385.5922,385.0966,385.495,27591.0
2023-04-18 15:50:00,396.66,396.94,396.47,396.63,108521.0,385.4853,385.7574,385.3006,385.4561,108521.0
2023-04-19 09:30:00,395.24,396.39,394.04,394.22,28442.0,384.1053,385.2229,382.9391,383.114,28442.0
2023-04-19 09:40:00,394.22,394.25,391.57,392.26,24284.0,383.114,383.1432,380.5387,381.2092,24284.0
2023-04-19 09:50:00,392.28,392.6,391.4,392.07,17247.0,381.2287,381.5397,380.3735,381.0246,17247.0
2023-04-19 10:00:00,391.98,392.76,391.51,392.68,8577.0,380.9371,381.6952,380.4804,381.6174,8577.0
2023-04-19 10:10:00,392.8,392.99,392.35,392.7,12480.0,381.734,381.9187,381.2967,381.6368,12480.0
2023-04-19 10:20:00,392.7,393.48,392.39,393.02,10696.0,381.6368,382.3949,381.3356,381.9478,10696.0
2023-04-19 10:30:00,393.15,393.16,391.73,392.19,5722.0,382.0742,382.0839,380.6942,381.1412,5722.0
2023-04-19 10:40:00,392.22,392.32,391.58,391.58,7270.0,381.1704,381.2675,380.5484,380.5484,7270.0
2023-04-19 10:50:00,391.56,392.32,391.25,391.88,10180.0,380.529,381.2675,380.2277,380.8399,10180.0
2023-04-19 11:00:00,392.16,392.22,391.12,391.26,9174.0,381.1121,381.1704,380.1014,380.2374,9174.0
2023-04-19 11:10:00,391.29,391.75,391.16,391.29,5318.0,380.2666,380.7136,380.1402,380.2666,5318.0
2023-04-19 11:20:00,391.3,391.54,390.62,390.7,8653.0,380.2763,380.5095,379.6154,379.6932,8653.0
2023-04-19 11:30:00,390.69,390.87,390.16,390.67,10087.0,379.6835,379.8584,379.1684,379.664,10087.0
2023-04-19 11:40:00,390.65,390.79,390.24,390.41,3732.0,379.6446,379.7807,379.2461,379.4114,3732.0
2023-04-19 11:50:00,390.33,390.73,390.12,390.7,7717.0,379.3336,379.7223,379.1295,379.6932,7717.0
2023-04-19 12:00:00,390.74,391.1,390.52,391.05,6709.0,379.7321,380.0819,379.5183,380.0333,6709.0
2023-04-19 12:10:00,391.09,391.72,391.09,391.54,4288.0,380.0722,380.6845,380.0722,380.5095,4288.0
2023-04-19 12:20:00,391.45,392.06,391.37,391.85,6432.0,380.4221,381.0149,380.3443,380.8108,6432.0
2023-04-19 12:30:00,391.93,392.16,391.82,391.88,3626.0,380.8885,381.1121,380.7816,380.8399,3626.0
2023-04-19 12:40:00,391.97,392.15,391.95,392.03,2892.0,380.9274,381.1023,380.908,380.9857,2892.0
2023-04-19 12:50:00,391.93,392.48,391.93,392.35,5310.0,380.8885,381.423,380.8885,381.2967,5310.0
2023-04-19 13:00:00,392.5,392.66,392.38,392.49,5576.0,381.4425,381.598,381.3259,381.4328,5576.0
2023-04-19 13:10:00,392.63,392.79,392.2,392.32,8639.0,381.5688,381.7243,381.1509,381.2675,8639.0
2023-04-19 13:20:00,392.31,392.32,391.67,391.92,9556.0,381.2578,381.2675,380.6359,380.8788,9556.0
2023-04-19 13:30:00,392.08,392.57,392.01,392.42,4391.0,381.0343,381.5105,380.9663,381.3647,4391.0
2023-04-19 13:40:00,392.42,392.62,392.31,392.45,10149.0,381.3647,381.5591,381.2578,381.3939,10149.0
2023-04-19 13:50:00,392.53,392.93,392.49,392.93,4307.0,381.4716,381.8604,381.4328,381.8604,4307.0
2023-04-19 14:00:00,392.85,393.25,392.38,392.47,7375.0,381.7826,382.1713,381.3259,381.4133,7375.0
2023-04-19 14:10:00,392.47,392.6,392.29,392.44,8249.0,381.4133,381.5397,381.2384,381.3842,8249.0
2023-04-19 14:20:00,392.44,392.95,391.91,392.93,15247.0,381.3842,381.8798,380.8691,381.8604,15247.0
2023-04-19 14:30:00,392.94,393.27,392.94,393.11,11372.0,381.8701,382.1908,381.8701,382.0353,11372.0
2023-04-19 14:40:00,393.2,393.43,392.85,393.4,8479.0,382.1228,382.3463,381.7826,382.3171,8479.0
2023-04-19 14:50:00,393.31,393.63,392.99,393.63,8372.0,382.2297,382.5406,381.9187,382.5406,8372.0
2023-04-19 15:00:00,393.65,393.78,393.28,393.3,13187.0,382.5601,382.6864,382.2005,382.2199,13187.0
2023-04-19 15:10:00,393.31,393.78,393.31,393.48,11595.0,382.2297,382.6864,382.2297,382.3949,11595.0
2023-04-19 15:20:00,393.44,393.55,393.13,393.13,10851.0,382.356,382.4629,382.0547,382.0547,10851.0
2023-04-19 15:30:00,393.02,393.05,392.43,392.6,15924.0,381.9478,381.977,381.3745,381.5397,15924.0
2023-04-19 15:40:00,392.62,392.79,391.65,392.39,19984.0,381.5591,381.7243,380.6164,381.3356,19984.0
2023-04-19 15:50:00,392.51,392.95,391.69,392.88,65320.0,381.4522,381.8798,380.6553,381.8118,65320.0
2023-04-20 09:30:00,390.72,391.36,389.02,389.56,47431.0,379.7126,380.3346,378.0605,378.5853,47431.0
2023-04-20 09:40:00,389.65,389.65,386.01,387.29,38573.0,378.6728,378.6728,375.1353,376.3793,38573.0
2023-04-20 09:50:00,387.09,388.37,386.3,388.08,16939.0,376.1849,377.4288,375.4171,377.147,16939.0
2023-04-20 10:00:00,388.16,388.24,387.28,387.75,12025.0,377.2247,377.3025,376.3695,376.8263,12025.0
2023-04-20 10:10:00,387.93,389.08,387.88,388.45,10704.0,377.0012,378.1188,376.9526,377.5066,10704.0
2023-04-20 10:20:00,388.63,388.97,387.98,388.8,7678.0,377.6815,378.0119,377.0498,377.8467,7678.0
2023-04-20 10:30:00,388.93,389.62,388.93,389.28,16483.0,377.9731,378.6436,377.9731,378.3132,16483.0
2023-04-20 10:40:00,389.28,389.4,388.82,388.9,10178.0,378.3132,378.4298,377.8662,377.9439,10178.0
2023-04-20 10:50:00,389.0,389.76,388.58,389.65,15682.0,378.0411,378.7797,377.6329,378.6728,15682.0
2023-04-20 11:00:00,389.75,391.1,389.65,391.1,19407.0,378.77,380.0819,378.6728,380.0819,19407.0
2023-04-20 11:10:00,391.1,391.2,390.63,390.75,9685.0,380.0819,380.1791,379.6252,379.7418,9685.0
2023-04-20 11:20:00,390.73,391.12,390.44,390.96,11006.0,379.7223,380.1014,379.4405,379.9459,11006.0
2023-04-20 11:30:00,391.25,391.56,390.88,391.09,11050.0,380.2277,380.529,379.8681,380.0722,11050.0
2023-04-20 11:40:00,391.0,391.25,390.85,391.25,9662.0,379.9847,380.2277,379.839,380.2277,9662.0
2023-04-20 11:50:00,391.19,391.3,390.53,391.1,10610.0,380.1694,380.2763,379.528,380.0819,10610.0
2023-04-20 12:00:00,391.23,391.33,390.66,390.98,6771.0,380.2083,380.3054,379.6543,379.9653,6771.0
2023-04-20 12:10:00,391.06,391.62,391.06,391.24,11056.0,380.043,380.5873,380.043,380.218,11056.0
2023-04-20 12:20:00,391.36,391.97,391.36,391.77,9523.0,380.3346,380.9274,380.3346,380.733,9523.0
2023-04-20 12:30:00,391.78,391.88,391.28,391.28,7661.0,380.7428,380.8399,380.2568,380.2568,7661.0
2023-04-20 12:40:00,391.21,391.54,391.01,391.01,11727.0,380.1888,380.5095,379.9945,379.9945,11727.0
2023-04-20 12:50:00,390.95,391.31,390.95,391.04,5885.0,379.9361,380.286,379.9361,380.0236,5885.0
2023-04-20 13:00:00,391.13,391.39,391.0,391.25,11680.0,380.1111,380.3637,379.9847,380.2277,11680.0
2023-04-20 13:10:00,391.21,391.64,391.06,391.26,7926.0,380.1888,380.6067,380.043,380.2374,7926.0
2023-04-20 13:20:00,391.19,391.19,390.86,390.97,7381.0,380.1694,380.1694,379.8487,379.9556,7381.0
2023-04-20 13:30:00,391.05,391.4,391.01,391.34,8505.0,380.0333,380.3735,379.9945,380.3152,8505.0
2023-04-20 13:40:00,391.4,391.97,391.4,391.85,5509.0,380.3735,380.9274,380.3735,380.8108,5509.0
2023-04-20 13:50:00,391.82,392.38,391.63,392.11,10053.0,380.7816,381.3259,380.597,381.0635,10053.0
2023-04-20 14:00:00,392.11,392.11,391.37,391.38,9526.0,381.0635,381.0635,380.3443,380.354,9526.0
2023-04-20 14:10:00,391.58,391.59,391.19,391.44,7804.0,380.5484,380.5581,380.1694,380.4123,7804.0
2023-04-20 14:20:00,391.41,391.74,391.4,391.59,4201.0,380.3832,380.7039,380.3735,380.5581,4201.0
2023-04-20 14:30:00,391.59,391.6,390.18,390.34,9237.0,380.5581,380.5678,379.1878,379.3433,9237.0
2023-04-20 14:40:00,390.39,390.72,389.96,390.53,14399.0,379.3919,379.7126,378.974,379.528,14399.0
2023-04-20 14:50:00,390.67,390.84,390.58,390.64,5535.0,379.664,379.8292,379.5766,379.6349,5535.0
2023-04-20 15:00:00,390.58,390.76,390.19,390.46,10503.0,379.5766,379.7515,379.1976,379.4599,10503.0
2023-04-20 15:10:00,390.37,390.4,389.99,390.1,28945.0,379.3725,379.4016,379.0032,379.1101,28945.0
2023-04-20 15:20:00,390.0,390.33,389.37,389.37,18955.0,379.0129,379.3336,378.4007,378.4007,18955.0
2023-04-20 15:30:00,389.46,389.92,389.16,389.83,44039.0,378.4881,378.9352,378.1966,378.8477,44039.0
2023-04-20 15:40:00,389.82,389.82,388.96,389.59,49919.0,378.838,378.838,378.0022,378.6145,49919.0
2023-04-20 15:50:00,389.63,390.59,389.28,390.51,123530.0,378.6533,379.5863,378.3132,379.5085,123530.0
2023-04-21 09:30:00,389.91,389.91,385.6,386.4,66933.0,378.9254,378.9254,374.7369,375.5143,66933.0
2023-04-21 09:40:00,386.38,390.23,386.37,390.23,26142.0,375.4949,379.2364,375.4852,379.2364,26142.0
2023-04-21 09:50:00,390.53,390.53,387.71,388.29,13427.0,379.528,379.528,376.7874,377.3511,13427.0
2023-04-21 10:00:00,388.07,388.11,386.39,387.54,12528.0,377.1373,377.1762,375.5046,376.6222,12528.0
2023-04-21 10:10:00,387.56,388.78,387.43,388.48,11440.0,376.6416,377.8273,376.5153,377.5357,11440.0
2023-04-21 10:20:00,388.57,388.63,387.6,387.69,11531.0,377.6232,377.6815,376.6805,376.768,11531.0
2023-04-21 10:30:00,387.56,388.45,387.0,387.36,11456.0,376.6416,377.5066,376.0974,376.4473,11456.0
2023-04-21 10:40:00,387.24,387.26,385.3,386.19,14470.0,376.3307,376.3501,374.4453,375.3102,14470.0
2023-04-21 10:50:00,386.23,386.25,385.51,386.21,12064.0,375.3491,375.3686,374.6494,375.3297,12064.0
2023-04-21 11:00:00,386.48,386.85,385.99,386.08,12906.0,375.5921,375.9517,375.1159,375.2033,12906.0
2023-04-21 11:10:00,386.15,386.5,385.94,386.42,7620.0,375.2714,375.6115,375.0673,375.5338,7620.0
2023-04-21 11:20:00,386.44,386.99,386.39,386.65,6983.0,375.5532,376.0877,375.5046,375.7573,6983.0
2023-04-21 11:30:00,386.74,387.17,386.14,386.36,8081.0,375.8447,376.2626,375.2617,375.4755,8081.0
2023-04-21 11:40:00,386.36,386.99,386.22,386.23,9414.0,375.4755,376.0877,375.3394,375.3491,9414.0
2023-04-21 11:50:00,386.09,387.77,386.08,387.59,7384.0,375.2131,376.8457,375.2033,376.6708,7384.0
2023-04-21 12:00:00,387.65,387.73,387.2,387.3,6876.0,376.7291,376.8069,376.2918,376.389,6876.0
2023-04-21 12:10:00,387.31,387.68,387.21,387.42,7678.0,376.3987,376.7583,376.3015,376.5056,7678.0
2023-04-21 12:20:00,387.61,387.61,386.99,387.23,13677.0,376.6902,376.6902,376.0877,376.3209,13677.0
2023-04-21 12:30:00,387.24,387.39,386.91,387.09,9352.0,376.3307,376.4764,376.01,376.1849,9352.0
2023-04-21 12:40:00,387.09,387.48,386.77,386.77,10464.0,376.1849,376.5639,375.8739,375.8739,10464.0
2023-04-21 12:50:00,386.71,387.24,386.67,386.91,9855.0,375.8156,376.3307,375.7767,376.01,9855.0
2023-04-21 13:00:00,386.94,387.54,386.94,387.43,7340.0,376.0391,376.6222,376.0391,376.5153,7340.0
2023-04-21 13:10:00,387.43,387.45,386.75,386.75,8023.0,376.5153,376.5347,375.8545,375.8545,8023.0
2023-04-21 13:20:00,386.86,386.95,386.43,386.55,9630.0,375.9614,376.0488,375.5435,375.6601,9630.0
2023-04-21 13:30:00,386.63,387.38,386.63,387.18,12247.0,375.7378,376.4667,375.7378,376.2724,12247.0
2023-04-21 13:40:00,387.13,387.58,386.88,386.88,14480.0,376.2238,376.6611,375.9808,375.9808,14480.0
2023-04-21 13:50:00,386.88,386.9,386.44,386.51,11838.0,375.9808,376.0002,375.5532,375.6212,11838.0
2023-04-21 14:00:00,386.5,387.04,386.24,386.41,15621.0,375.6115,376.1363,375.3588,375.524,15621.0
2023-04-21 14:10:00,386.43,386.82,386.13,386.13,14724.0,375.5435,375.9225,375.2519,375.2519,14724.0
2023-04-21 14:20:00,386.26,386.69,385.83,386.63,17520.0,375.3783,375.7962,374.9604,375.7378,17520.0
2023-04-21 14:30:00,386.63,386.74,386.24,386.53,13831.0,375.7378,375.8447,375.3588,375.6407,13831.0
2023-04-21 14:40:00,386.5,386.58,385.95,386.45,11522.0,375.6115,375.6893,375.077,375.5629,11522.0
2023-04-21 14:50:00,386.44,387.05,386.29,386.96,12535.0,375.5532,376.146,375.4074,376.0586,12535.0
2023-04-21 15:00:00,386.94,387.07,386.47,387.0,12190.0,376.0391,376.1655,375.5824,376.0974,12190.0
2023-04-21 15:10:00,387.1,387.16,386.83,387.11,13240.0,376.1946,376.2529,375.9322,376.2043,13240.0
2023-04-21 15:20:00,387.12,387.38,386.96,387.15,12653.0,376.214,376.4667,376.0586,376.2432,12653.0
2023-04-21 15:30:00,387.11,387.52,386.86,386.99,39735.0,376.2043,376.6028,375.9614,376.0877,39735.0
2023-04-21 15:40:00,387.03,387.44,386.7,387.08,54462.0,376.1266,376.525,375.8059,376.1752,54462.0
2023-04-21 15:50:00,387.1,387.51,386.08,386.7,256396.0,376.1946,376.5931,375.2033,375.8059,256396.0
2023-04-24 09:30:00,387.32,391.35,387.03,390.74,35442.0,376.4084,380.3249,376.1266,379.7321,35442.0
2023-04-24 09:40:00,390.66,390.66,389.43,389.75,18189.0,379.6543,379.6543,378.459,378.77,18189.0
2023-04-24 09:50:00,389.56,392.06,389.42,392.06,24356.0,378.5853,381.0149,378.4492,381.0149,24356.0
2023-04-24 10:00:00,392.1,392.67,390.6,390.93,24123.0,381.0537,381.6077,379.596,379.9167,24123.0
2023-04-24 10:10:00,391.17,391.84,390.7,390.97,11129.0,380.1499,380.8011,379.6932,379.9556,11129.0
2023-04-24 10:20:00,390.97,391.17,390.31,390.67,11745.0,379.9556,380.1499,379.3142,379.664,11745.0
2023-04-24 10:30:00,390.78,391.4,390.35,390.63,17235.0,379.7709,380.3735,379.353,379.6252,17235.0
2023-04-24 10:40:00,390.71,390.83,388.73,389.4,12481.0,379.7029,379.8195,377.7787,378.4298,12481.0
2023-04-24 10:50:00,389.5,389.75,389.16,389.38,7375.0,378.527,378.77,378.1966,378.4104,7375.0
2023-04-24 11:00:00,389.25,389.57,388.9,389.07,12325.0,378.284,378.595,377.9439,378.1091,12325.0
2023-04-24 11:10:00,388.94,389.08,388.58,388.61,9664.0,377.9828,378.1188,377.6329,377.6621,9664.0
2023-04-24 11:20:00,388.66,389.37,388.6,389.12,14930.0,377.7107,378.4007,377.6523,378.1577,14930.0
2023-04-24 11:30:00,389.21,390.23,389.14,390.16,18000.0,378.2452,379.2364,378.1771,379.1684,18000.0
2023-04-24 11:40:00,390.18,390.18,388.97,389.22,11122.0,379.1878,379.1878,378.0119,378.2549,11122.0
2023-04-24 11:50:00,389.23,389.23,388.31,388.38,7214.0,378.2646,378.2646,377.3705,377.4385,7214.0
2023-04-24 12:00:00,388.26,388.92,388.26,388.55,4369.0,377.3219,377.9633,377.3219,377.6038,4369.0
2023-04-24 12:10:00,388.38,388.8,388.13,388.69,12859.0,377.4385,377.8467,377.1956,377.7398,12859.0
2023-04-24 12:20:00,388.76,388.87,388.14,388.15,10093.0,377.8078,377.9147,377.2053,377.215,10093.0
2023-04-24 12:30:00,388.15,388.47,387.89,388.47,18582.0,377.215,377.526,376.9624,377.526,18582.0
2023-04-24 12:40:00,388.46,388.68,388.0,388.2,16168.0,377.5163,377.7301,377.0693,377.2636,16168.0
2023-04-24 12:50:00,388.19,388.19,387.98,388.14,10577.0,377.2539,377.2539,377.0498,377.2053,10577.0
2023-04-24 13:00:00,388.12,388.12,386.83,386.96,11709.0,377.1859,377.1859,375.9322,376.0586,11709.0
2023-04-24 13:10:00,387.07,387.11,386.55,386.98,14560.0,376.1655,376.2043,375.6601,376.078,14560.0
2023-04-24 13:20:00,386.98,387.53,386.78,387.52,10390.0,376.078,376.6125,375.8836,376.6028,10390.0
2023-04-24 13:30:00,387.49,387.57,387.02,387.28,18916.0,376.5736,376.6514,376.1169,376.3695,18916.0
2023-04-24 13:40:00,387.26,387.48,387.26,387.31,9937.0,376.3501,376.5639,376.3501,376.3987,9937.0
2023-04-24 13:50:00,387.36,387.55,387.09,387.12,9710.0,376.4473,376.6319,376.1849,376.214,9710.0
2023-04-24 14:00:00,387.25,387.83,387.14,387.14,8080.0,376.3404,376.904,376.2335,376.2335,8080.0
2023-04-24 14:10:00,387.03,387.1,386.25,386.79,16433.0,376.1266,376.1946,375.3686,375.8933,16433.0
2023-04-24 14:20:00,386.79,386.93,386.36,386.77,8639.0,375.8933,376.0294,375.4755,375.8739,8639.0
2023-04-24 14:30:00,386.85,387.08,386.49,386.55,9875.0,375.9517,376.1752,375.6018,375.6601,9875.0
2023-04-24 14:40:00,386.52,387.0,386.51,386.93,17871.0,375.6309,376.0974,375.6212,376.0294,17871.0
2023-04-24 14:50:00,386.94,387.27,386.75,387.21,13614.0,376.0391,376.3598,375.8545,376.3015,13614.0
2023-04-24 15:00:00,387.29,387.63,387.23,387.35,10126.0,376.3793,376.7097,376.3209,376.4376,10126.0
2023-04-24 15:10:00,387.23,387.9,387.12,387.22,13689.0,376.3209,376.9721,376.214,376.3112,13689.0
2023-04-24 15:20:00,387.23,387.36,387.1,387.33,13350.0,376.3209,376.4473,376.1946,376.4181,13350.0
2023-04-24 15:30:00,387.32,387.39,386.68,386.69,12273.0,376.4084,376.4764,375.7864,375.7962,12273.0
2023-04-24 15:40:00,386.68,387.68,386.54,387.68,33410.0,375.7864,376.7583,375.6504,376.7583,33410.0
2023-04-24 15:50:00,387.54,388.05,386.96,388.02,68340.0,376.6222,377.1178,376.0586,377.0887,68340.0
2023-04-25 09:30:00,385.02,385.72,384.16,384.58,30054.0,374.1732,374.8535,373.3374,373.7456,30054.0
2023-04-25 09:40:00,384.24,384.31,383.43,384.08,15537.0,373.4152,373.4832,372.628,373.2597,15537.0
2023-04-25 09:50:00,383.98,384.29,382.95,384.11,23862.0,373.1625,373.4638,372.1615,373.2888,23862.0
2023-04-25 10:00:00,384.1,385.35,384.04,384.5,8443.0,373.2791,374.4939,373.2208,373.6679,8443.0
2023-04-25 10:10:00,384.52,384.6,383.79,383.84,11650.0,373.6873,373.765,372.9779,373.0264,11650.0
2023-04-25 10:20:00,383.79,384.2,383.38,384.18,19589.0,372.9779,373.3763,372.5794,373.3569,19589.0
2023-04-25 10:30:00,383.99,384.02,382.17,382.5,21271.0,373.1722,373.2014,371.4035,371.7242,21271.0
2023-04-25 10:40:00,382.42,383.42,382.11,383.42,36466.0,371.6465,372.6183,371.3452,372.6183,36466.0
2023-04-25 10:50:00,383.57,384.71,383.55,384.65,10901.0,372.7641,373.8719,372.7446,373.8136,10901.0
2023-04-25 11:00:00,384.69,385.17,384.36,384.89,9515.0,373.8525,374.319,373.5318,374.0469,9515.0
2023-04-25 11:10:00,384.73,384.89,384.11,384.46,10820.0,373.8914,374.0469,373.2888,373.629,10820.0
2023-04-25 11:20:00,384.54,384.74,383.73,383.74,15391.0,373.7067,373.9011,372.9195,372.9293,15391.0
2023-04-25 11:30:00,383.69,383.75,382.38,382.4,21403.0,372.8807,372.939,371.6076,371.627,21403.0
2023-04-25 11:40:00,382.47,382.56,381.71,382.07,19398.0,371.695,371.7825,370.9565,371.3063,19398.0
2023-04-25 11:50:00,381.98,381.98,381.41,381.49,7615.0,371.2188,371.2188,370.6649,370.7427,7615.0
2023-04-25 12:00:00,381.55,381.91,381.02,381.52,15931.0,370.801,371.1508,370.2859,370.7718,15931.0
2023-04-25 12:10:00,381.52,382.42,381.35,382.19,11944.0,370.7718,371.6465,370.6066,371.4229,11944.0
2023-04-25 12:20:00,382.28,382.61,382.1,382.12,11432.0,371.5104,371.8311,371.3355,371.3549,11432.0
2023-04-25 12:30:00,382.22,382.26,381.74,382.17,12407.0,371.4521,371.491,370.9856,371.4035,12407.0
2023-04-25 12:40:00,382.23,382.34,381.84,382.1,14895.0,371.4618,371.5687,371.0828,371.3355,14895.0
2023-04-25 12:50:00,382.15,382.19,381.04,381.24,19655.0,371.3841,371.4229,370.3053,370.4997,19655.0
2023-04-25 13:00:00,381.23,381.47,380.55,380.55,17499.0,370.49,370.7232,369.8291,369.8291,17499.0
2023-04-25 13:10:00,380.55,380.76,379.32,379.78,60005.0,369.8291,370.0332,368.6338,369.0808,60005.0
2023-04-25 13:20:00,379.75,379.83,378.78,379.82,31780.0,369.0517,369.1294,368.109,369.1197,31780.0
2023-04-25 13:30:00,379.82,380.84,379.65,380.34,19346.0,369.1197,370.111,368.9545,369.6251,19346.0
2023-04-25 13:40:00,380.34,381.09,380.34,380.77,18530.0,369.6251,370.3539,369.6251,370.0429,18530.0
2023-04-25 13:50:00,380.68,381.06,380.59,380.71,10142.0,369.9555,370.3248,369.868,369.9846,10142.0
2023-04-25 14:00:00,380.88,380.95,379.95,380.08,23848.0,370.1498,370.2179,369.246,369.3724,23848.0
2023-04-25 14:10:00,380.08,380.54,380.03,380.5,20330.0,369.3724,369.8194,369.3238,369.7805,20330.0
2023-04-25 14:20:00,380.46,381.08,380.31,381.08,12952.0,369.7417,370.3442,369.5959,370.3442,12952.0
2023-04-25 14:30:00,381.08,381.26,380.75,380.96,19069.0,370.3442,370.5191,370.0235,370.2276,19069.0
2023-04-25 14:40:00,380.95,380.95,379.57,379.92,24773.0,370.2179,370.2179,368.8767,369.2169,24773.0
2023-04-25 14:50:00,379.94,379.94,379.13,379.45,23354.0,369.2363,369.2363,368.4491,368.7601,23354.0
2023-04-25 15:00:00,379.45,379.66,379.15,379.15,14616.0,368.7601,368.9642,368.4686,368.4686,14616.0
2023-04-25 15:10:00,379.2,379.84,379.12,379.64,16318.0,368.5172,369.1391,368.4394,368.9448,16318.0
2023-04-25 15:20:00,379.64,380.0,379.47,379.61,17837.0,368.9448,369.2946,368.7796,368.9156,17837.0
2023-04-25 15:30:00,379.65,379.77,379.11,379.25,27368.0,368.9545,369.0711,368.4297,368.5658,27368.0
2023-04-25 15:40:00,379.34,379.85,378.9,378.92,57531.0,368.6532,369.1489,368.2256,368.2451,57531.0
2023-04-25 15:50:00,378.85,379.51,378.65,379.47,172324.0,368.177,368.8184,367.9827,368.7796,172324.0
2023-04-26 09:30:00,375.0,378.19,372.39,375.66,70296.0,364.4355,367.5356,361.899,365.0769,70296.0
2023-04-26 09:40:00,375.73,377.0,375.33,376.46,24868.0,365.1449,366.3791,364.7562,365.8544,24868.0
2023-04-26 09:50:00,376.65,376.98,374.37,374.47,17733.0,366.039,366.3597,363.8232,363.9204,17733.0
2023-04-26 10:00:00,374.36,374.66,373.71,374.02,31772.0,363.8135,364.1051,363.1818,363.4831,31772.0
2023-04-26 10:10:00,374.13,375.0,372.84,373.36,35326.0,363.59,364.4355,362.3363,362.8417,35326.0
2023-04-26 10:20:00,373.28,373.98,372.77,373.12,31424.0,362.7639,363.4442,362.2683,362.6085,31424.0
2023-04-26 10:30:00,373.24,373.58,372.39,373.07,44719.0,362.7251,363.0555,361.899,362.5599,44719.0
2023-04-26 10:40:00,373.28,374.12,372.78,373.54,18324.0,362.7639,363.5803,362.278,363.0166,18324.0
2023-04-26 10:50:00,373.39,374.25,373.35,374.0,19896.0,362.8708,363.7066,362.832,363.4637,19896.0
2023-04-26 11:00:00,374.1,375.82,374.02,375.75,15650.0,363.5608,365.2324,363.4831,365.1644,15650.0
2023-04-26 11:10:00,375.83,376.55,375.75,376.2,11128.0,365.2421,365.9418,365.1644,365.6017,11128.0
2023-04-26 11:20:00,376.25,376.44,375.81,376.31,8949.0,365.6503,365.8349,365.2227,365.7086,8949.0
2023-04-26 11:30:00,376.46,376.46,375.32,375.53,15025.0,365.8544,365.8544,364.7465,364.9506,15025.0
2023-04-26 11:40:00,375.53,375.75,375.18,375.58,12075.0,364.9506,365.1644,364.6104,364.9991,12075.0
2023-04-26 11:50:00,375.58,376.19,375.34,375.97,13760.0,364.9991,365.592,364.7659,365.3782,13760.0
2023-04-26 12:00:00,376.02,376.39,376.01,376.13,8337.0,365.4268,365.7863,365.417,365.5337,8337.0
2023-04-26 12:10:00,376.1,376.22,375.37,375.51,11187.0,365.5045,365.6211,364.7951,364.9311,11187.0
2023-04-26 12:20:00,375.44,375.52,374.92,374.92,12967.0,364.8631,364.9408,364.3577,364.3577,12967.0
2023-04-26 12:30:00,375.01,375.46,374.64,375.23,9153.0,364.4452,364.8825,364.0856,364.659,9153.0
2023-04-26 12:40:00,375.22,375.47,374.94,375.47,7904.0,364.6493,364.8922,364.3772,364.8922,7904.0
2023-04-26 12:50:00,375.47,375.69,375.18,375.68,10554.0,364.8922,365.1061,364.6104,365.0963,10554.0
2023-04-26 13:00:00,375.73,376.39,375.65,375.94,8332.0,365.1449,365.7863,365.0672,365.349,8332.0
2023-04-26 13:10:00,375.94,376.03,375.09,375.09,8098.0,365.349,365.4365,364.523,364.523,8098.0
2023-04-26 13:20:00,375.07,375.14,374.56,374.98,8163.0,364.5035,364.5715,364.0079,364.4161,8163.0
2023-04-26 13:30:00,375.04,375.35,374.85,375.07,6155.0,364.4744,364.7756,364.2897,364.5035,6155.0
2023-04-26 13:40:00,375.07,375.33,374.66,374.71,10027.0,364.5035,364.7562,364.1051,364.1537,10027.0
2023-04-26 13:50:00,374.77,374.77,373.9,374.18,16931.0,364.212,364.212,363.3665,363.6386,16931.0
2023-04-26 14:00:00,374.25,374.34,373.7,374.04,13222.0,363.7066,363.7941,363.1721,363.5025,13222.0
2023-04-26 14:10:00,374.01,374.47,373.76,373.76,12431.0,363.4734,363.9204,363.2304,363.2304,12431.0
2023-04-26 14:20:00,373.87,374.37,373.64,374.21,18056.0,363.3373,363.8232,363.1138,363.6677,18056.0
2023-04-26 14:30:00,374.19,374.27,373.8,373.92,16662.0,363.6483,363.7261,363.2693,363.3859,16662.0
2023-04-26 14:40:00,373.92,373.99,373.47,373.48,19180.0,363.3859,363.4539,362.9486,362.9583,19180.0
2023-04-26 14:50:00,373.41,374.35,373.41,374.31,19505.0,362.8903,363.8038,362.8903,363.7649,19505.0
2023-04-26 15:00:00,374.2,374.76,374.16,374.76,9969.0,363.658,364.2023,363.6192,364.2023,9969.0
2023-04-26 15:10:00,374.75,375.28,374.62,374.67,6595.0,364.1925,364.7076,364.0662,364.1148,6595.0
2023-04-26 15:20:00,374.57,374.57,373.82,374.3,10002.0,364.0176,364.0176,363.2887,363.7552,10002.0
2023-04-26 15:30:00,374.35,374.68,374.18,374.39,14725.0,363.8038,364.1245,363.6386,363.8427,14725.0
2023-04-26 15:40:00,374.45,375.06,374.13,375.06,29336.0,363.901,364.4938,363.59,364.4938,29336.0
2023-04-26 15:50:00,374.73,375.5,374.29,374.5,83755.0,364.1731,364.9214,363.7455,363.9496,83755.0
2023-04-27 09:30:00,372.42,374.0,366.59,369.57,127002.0,361.9282,363.4637,356.2624,359.1585,127002.0
2023-04-27 09:40:00,369.54,370.6,367.91,369.52,29514.0,359.1293,360.1594,357.5452,359.1099,29514.0
2023-04-27 09:50:00,369.66,372.02,369.43,371.52,43515.0,359.2459,361.5394,359.0224,361.0535,43515.0
2023-04-27 10:00:00,371.65,371.76,369.54,370.12,39908.0,361.1799,361.2868,359.1293,359.693,39908.0
2023-04-27 10:10:00,370.25,371.8,369.81,371.47,13458.0,359.8193,361.3256,359.3917,361.0049,13458.0
2023-04-27 10:20:00,371.35,372.2,370.53,371.34,24537.0,360.8883,361.7144,360.0914,360.8786,24537.0
2023-04-27 10:30:00,371.7,371.7,370.47,371.09,16251.0,361.2285,361.2285,360.0331,360.6356,16251.0
2023-04-27 10:40:00,371.09,371.79,370.33,371.59,14462.0,360.6356,361.3159,359.8971,361.1216,14462.0
2023-04-27 10:50:00,371.28,371.4,368.87,368.96,61115.0,360.8203,360.9369,358.4782,358.5656,61115.0
2023-04-27 11:00:00,369.06,369.18,366.18,366.26,194079.0,358.6628,358.7795,355.864,355.9417,194079.0
2023-04-27 11:10:00,366.28,366.9,365.89,366.28,116407.0,355.9611,356.5637,355.5821,355.9611,116407.0
2023-04-27 11:20:00,366.47,369.1,366.07,368.62,23938.0,356.1458,358.7017,355.7571,358.2352,23938.0
2023-04-27 11:30:00,368.74,369.28,368.22,368.57,39648.0,358.3518,358.8766,357.8465,358.1866,39648.0
2023-04-27 11:40:00,368.53,369.14,368.22,368.9,30692.0,358.1478,358.7406,357.8465,358.5073,30692.0
2023-04-27 11:50:00,368.9,369.35,368.47,368.6,63987.0,358.5073,358.9447,358.0895,358.2158,63987.0
2023-04-27 12:00:00,368.62,370.17,368.46,369.24,50909.0,358.2352,359.7416,358.0797,358.8378,50909.0
2023-04-27 12:10:00,369.37,369.68,369.04,369.42,28134.0,358.9641,359.2654,358.6434,359.0127,28134.0
2023-04-27 12:20:00,369.49,369.9,369.34,369.6,37266.0,359.0807,359.4792,358.9349,359.1876,37266.0
2023-04-27 12:30:00,369.62,370.24,369.51,369.89,19482.0,359.2071,359.8096,359.1002,359.4694,19482.0
2023-04-27 12:40:00,369.86,370.05,369.2,369.31,17639.0,359.4403,359.6249,358.7989,358.9058,17639.0
2023-04-27 12:50:00,369.34,369.77,369.22,369.43,21012.0,358.9349,359.3528,358.8183,359.0224,21012.0
2023-04-27 13:00:00,369.43,370.79,369.43,370.32,19545.0,359.0224,360.3441,359.0224,359.8873,19545.0
2023-04-27 13:10:00,370.36,370.6,370.18,370.23,20121.0,359.9262,360.1594,359.7513,359.7999,20121.0
2023-04-27 13:20:00,370.16,370.59,369.96,370.13,23093.0,359.7318,360.1497,359.5375,359.7027,23093.0
2023-04-27 13:30:00,370.21,370.96,370.15,370.7,29654.0,359.7804,360.5093,359.7221,360.2566,29654.0
2023-04-27 13:40:00,370.88,371.55,370.47,371.23,27240.0,360.4316,361.0827,360.0331,360.7717,27240.0
2023-04-27 13:50:00,371.39,371.7,370.56,370.78,21434.0,360.9272,361.2285,360.1206,360.3344,21434.0
2023-04-27 14:00:00,370.71,371.32,370.6,371.12,14449.0,360.2663,360.8592,360.1594,360.6648,14449.0
2023-04-27 14:10:00,371.21,372.36,371.21,372.29,14456.0,360.7523,361.8699,360.7523,361.8018,14456.0
2023-04-27 14:20:00,372.28,372.8,372.13,372.32,15164.0,361.7921,362.2975,361.6463,361.831,15164.0
2023-04-27 14:30:00,372.31,372.74,372.15,372.4,17901.0,361.8213,362.2392,361.6658,361.9087,17901.0
2023-04-27 14:40:00,372.48,372.92,372.21,372.74,13859.0,361.9865,362.4141,361.7241,362.2392,13859.0
2023-04-27 14:50:00,372.79,373.19,372.27,372.5,29122.0,362.2877,362.6765,361.7824,362.0059,29122.0
2023-04-27 15:00:00,372.47,372.57,371.06,371.15,53241.0,361.9768,362.0739,360.6065,360.694,53241.0
2023-04-27 15:10:00,371.13,371.19,370.67,371.06,39656.0,360.6745,360.7328,360.2275,360.6065,39656.0
2023-04-27 15:20:00,371.1,371.19,370.66,370.95,26082.0,360.6454,360.7328,360.2178,360.4996,26082.0
2023-04-27 15:30:00,371.01,371.08,370.44,370.46,50548.0,360.5579,360.6259,360.004,360.0234,50548.0
2023-04-27 15:40:00,370.38,371.68,370.33,371.57,47651.0,359.9456,361.209,359.8971,361.1021,47651.0
2023-04-27 15:50:00,371.51,371.87,371.27,371.85,174410.0,361.0438,361.3937,360.8106,361.3742,174410.0
2023-04-28 09:30:00,371.82,374.2,371.0,373.38,90309.0,361.3451,363.658,360.5482,362.8611,90309.0
2023-04-28 09:40:00,373.39,374.85,372.69,373.62,123944.0,362.8708,364.2897,362.1906,363.0944,123944.0
2023-04-28 09:50:00,373.62,375.03,373.61,373.89,31960.0,363.0944,364.4646,363.0846,363.3568,31960.0
2023-04-28 10:00:00,373.68,375.35,372.85,375.29,108834.0,363.1527,364.7756,362.3461,364.7173,108834.0
2023-04-28 10:10:00,374.99,375.74,374.21,374.68,33590.0,364.4258,365.1546,363.6677,364.1245,33590.0
2023-04-28 10:20:00,374.68,376.04,373.9,375.23,92312.0,364.1245,365.4462,363.3665,364.659,92312.0
2023-04-28 10:30:00,375.42,375.65,373.5,373.77,40289.0,364.8437,365.0672,362.9777,363.2401,40289.0
2023-04-28 10:40:00,373.92,375.0,373.65,375.0,8264.0,363.3859,364.4355,363.1235,364.4355,8264.0
2023-04-28 10:50:00,375.12,375.44,373.39,373.81,22606.0,364.5521,364.8631,362.8708,363.279,22606.0
2023-04-28 11:00:00,373.64,374.1,372.68,373.97,12975.0,363.1138,363.5608,362.1808,363.4345,12975.0
2023-04-28 11:10:00,374.02,375.34,374.01,375.21,13171.0,363.4831,364.7659,363.4734,364.6396,13171.0
2023-04-28 11:20:00,375.24,375.35,374.56,374.8,16831.0,364.6687,364.7756,364.0079,364.2411,16831.0
2023-04-28 11:30:00,374.96,375.18,374.28,374.98,10796.0,364.3966,364.6104,363.7358,364.4161,10796.0
2023-04-28 11:40:00,374.9,375.58,374.57,375.18,26226.0,364.3383,364.9991,364.0176,364.6104,26226.0
2023-04-28 11:50:00,375.19,375.98,374.78,375.79,14208.0,364.6201,365.3879,364.2217,365.2032,14208.0
2023-04-28 12:00:00,375.79,376.02,375.34,375.87,14697.0,365.2032,365.4268,364.7659,365.281,14697.0
2023-04-28 12:10:00,375.9,377.39,375.9,376.86,28259.0,365.3101,366.7582,365.3101,366.2431,28259.0
2023-04-28 12:20:00,376.74,377.0,376.19,376.48,24913.0,366.1265,366.3791,365.592,365.8738,24913.0
2023-04-28 12:30:00,376.3,376.48,376.04,376.06,14972.0,365.6989,365.8738,365.4462,365.4656,14972.0
2023-04-28 12:40:00,376.08,376.15,375.78,375.99,8064.0,365.4851,365.5531,365.1935,365.3976,8064.0
2023-04-28 12:50:00,376.12,376.24,375.88,376.0,8640.0,365.5239,365.6406,365.2907,365.4073,8640.0
2023-04-28 13:00:00,375.89,375.89,375.33,375.34,10091.0,365.3004,365.3004,364.7562,364.7659,10091.0
2023-04-28 13:10:00,375.31,375.92,375.26,375.88,8037.0,364.7368,365.3296,364.6882,365.2907,8037.0
2023-04-28 13:20:00,375.88,376.22,375.79,376.18,10975.0,365.2907,365.6211,365.2032,365.5822,10975.0
2023-04-28 13:30:00,376.23,376.23,375.73,375.84,10561.0,365.6308,365.6308,365.1449,365.2518,10561.0
2023-04-28 13:40:00,375.86,376.12,375.65,375.84,13647.0,365.2713,365.5239,365.0672,365.2518,13647.0
2023-04-28 13:50:00,375.84,375.88,375.29,375.66,12660.0,365.2518,365.2907,364.7173,365.0769,12660.0
2023-04-28 14:00:00,375.75,376.49,375.74,376.44,16938.0,365.1644,365.8835,365.1546,365.8349,16938.0
2023-04-28 14:10:00,376.35,376.94,376.03,376.81,11385.0,365.7475,366.3208,365.4365,366.1945,11385.0
2023-04-28 14:20:00,376.94,377.3,376.28,376.29,17697.0,366.3208,366.6707,365.6794,365.6891,17697.0
2023-04-28 14:30:00,376.34,376.36,375.64,375.75,32298.0,365.7377,365.7572,365.0575,365.1644,32298.0
2023-04-28 14:40:00,375.75,375.76,375.0,375.17,32988.0,365.1644,365.1741,364.4355,364.6007,32988.0
2023-04-28 14:50:00,375.23,376.29,375.23,376.19,12441.0,364.659,365.6891,364.659,365.592,12441.0
2023-04-28 15:00:00,376.28,376.75,376.27,376.42,25737.0,365.6794,366.1362,365.6697,365.8155,25737.0
2023-04-28 15:10:00,376.42,376.83,376.39,376.83,28471.0,365.8155,366.2139,365.7863,366.2139,28471.0
2023-04-28 15:20:00,376.92,377.28,376.3,376.61,34294.0,366.3014,366.6513,365.6989,366.0001,34294.0
2023-04-28 15:30:00,376.62,377.46,376.61,377.13,20407.0,366.0099,366.8262,366.0001,366.5055,20407.0
2023-04-28 15:40:00,377.04,377.63,376.98,377.46,32491.0,366.418,366.9914,366.3597,366.8262,32491.0
2023-04-28 15:50:00,377.34,378.42,377.34,378.09,108907.0,366.7096,367.7591,366.7096,367.4384,108907.0
2023-05-01 09:30:00,379.95,382.27,379.43,382.27,26367.0,369.246,371.5007,368.7407,371.5007,26367.0
2023-05-01 09:40:00,382.48,384.58,382.48,383.36,34091.0,371.7048,373.7456,371.7048,372.56,34091.0
2023-05-01 09:50:00,383.07,383.11,381.1,381.74,11838.0,372.2781,372.317,370.3636,370.9856,11838.0
2023-05-01 10:00:00,381.54,383.33,380.91,383.33,18043.0,370.7912,372.5308,370.179,372.5308,18043.0
2023-05-01 10:10:00,383.59,384.63,382.97,384.19,12577.0,372.7835,373.7942,372.181,373.3666,12577.0
2023-05-01 10:20:00,383.95,383.96,382.65,382.65,6537.0,373.1333,373.1431,371.87,371.87,6537.0
2023-05-01 10:30:00,382.63,383.11,382.57,382.9,8946.0,371.8505,372.317,371.7922,372.1129,8946.0
2023-05-01 10:40:00,383.06,384.21,382.68,384.21,13039.0,372.2684,373.386,371.8991,373.386,13039.0
2023-05-01 10:50:00,384.29,384.34,382.77,383.21,9131.0,373.4638,373.5124,371.9866,372.4142,9131.0
2023-05-01 11:00:00,383.32,383.74,382.52,382.63,16356.0,372.5211,372.9293,371.7436,371.8505,16356.0
2023-05-01 11:10:00,382.62,382.7,382.02,382.31,20065.0,371.8408,371.9186,371.2577,371.5396,20065.0
2023-05-01 11:20:00,382.3,382.45,381.4,382.08,16967.0,371.5298,371.6756,370.6552,371.316,16967.0
2023-05-01 11:30:00,382.08,382.6,381.93,382.6,6052.0,371.316,371.8214,371.1703,371.8214,6052.0
2023-05-01 11:40:00,382.5,382.74,381.67,382.6,6235.0,371.7242,371.9574,370.9176,371.8214,6235.0
2023-05-01 11:50:00,382.5,382.5,382.12,382.22,5822.0,371.7242,371.7242,371.3549,371.4521,5822.0
2023-05-01 12:00:00,382.33,382.65,381.97,382.65,6009.0,371.559,371.87,371.2091,371.87,6009.0
2023-05-01 12:10:00,382.94,383.51,382.33,383.08,19159.0,372.1518,372.7057,371.559,372.2879,19159.0
2023-05-01 12:20:00,383.16,383.35,382.91,383.35,5038.0,372.3656,372.5503,372.1226,372.5503,5038.0
2023-05-01 12:30:00,383.24,383.63,383.1,383.3,6302.0,372.4434,372.8224,372.3073,372.5017,6302.0
2023-05-01 12:40:00,383.05,383.34,382.87,382.94,4777.0,372.2587,372.5405,372.0838,372.1518,4777.0
2023-05-01 12:50:00,382.98,383.08,382.55,382.81,12063.0,372.1907,372.2879,371.7728,372.0255,12063.0
2023-05-01 13:00:00,382.76,382.85,382.46,382.46,13564.0,371.9769,372.0643,371.6853,371.6853,13564.0
2023-05-01 13:10:00,382.33,382.52,381.82,381.84,5323.0,371.559,371.7436,371.0634,371.0828,5323.0
2023-05-01 13:20:00,381.84,381.84,381.01,381.11,10893.0,371.0828,371.0828,370.2762,370.3734,10893.0
2023-05-01 13:30:00,381.03,381.03,380.37,380.47,13018.0,370.2956,370.2956,369.6542,369.7514,13018.0
2023-05-01 13:40:00,380.62,381.68,380.62,381.5,4762.0,369.8972,370.9273,369.8972,370.7524,4762.0
2023-05-01 13:50:00,381.51,381.85,381.14,381.83,4954.0,370.7621,371.0925,370.4025,371.0731,4954.0
2023-05-01 14:00:00,381.83,381.95,381.08,381.35,9522.0,371.0731,371.1897,370.3442,370.6066,9522.0
2023-05-01 14:10:00,381.16,381.51,380.83,381.33,7983.0,370.4219,370.7621,370.1012,370.5872,7983.0
2023-05-01 14:20:00,381.52,381.88,381.47,381.47,5103.0,370.7718,371.1217,370.7232,370.7232,5103.0
2023-05-01 14:30:00,381.63,381.92,381.25,381.72,9626.0,370.8787,371.1605,370.5094,370.9662,9626.0
2023-05-01 14:40:00,381.72,381.82,381.24,381.38,19301.0,370.9662,371.0634,370.4997,370.6358,19301.0
2023-05-01 14:50:00,381.43,381.72,380.99,381.7,7429.0,370.6843,370.9662,370.2567,370.9467,7429.0
2023-05-01 15:00:00,381.76,381.83,381.44,381.45,9823.0,371.005,371.0731,370.6941,370.7038,9823.0
2023-05-01 15:10:00,381.48,381.9,381.44,381.68,9636.0,370.7329,371.1411,370.6941,370.9273,9636.0
2023-05-01 15:20:00,381.68,381.95,381.61,381.63,12742.0,370.9273,371.1897,370.8593,370.8787,12742.0
2023-05-01 15:30:00,381.69,381.91,381.44,381.52,12554.0,370.937,371.1508,370.6941,370.7718,12554.0
2023-05-01 15:40:00,381.53,382.51,381.45,382.34,22976.0,370.7815,371.7339,370.7038,371.5687,22976.0
2023-05-01 15:50:00,382.36,382.76,382.05,382.12,68876.0,371.5881,371.9769,371.2869,371.3549,68876.0
2023-05-02 09:30:00,384.01,386.88,380.27,382.42,80472.0,373.1917,375.9808,369.557,371.6465,80472.0
2023-05-02 09:40:00,382.89,385.18,381.76,382.0,65631.0,372.1032,374.3287,371.005,371.2383,65631.0
2023-05-02 09:50:00,381.92,383.6,381.41,382.31,28179.0,371.1605,372.7932,370.6649,371.5396,28179.0
2023-05-02 10:00:00,382.19,382.19,379.22,379.39,20860.0,371.4229,371.4229,368.5366,368.7018,20860.0
2023-05-02 10:10:00,379.53,379.54,376.56,377.97,51194.0,368.8379,368.8476,365.9515,367.3218,51194.0
2023-05-02 10:20:00,378.06,378.37,376.71,377.56,17380.0,367.4093,367.7105,366.0973,366.9234,17380.0
2023-05-02 10:30:00,377.55,377.55,375.81,376.56,16367.0,366.9137,366.9137,365.2227,365.9515,16367.0
2023-05-02 10:40:00,376.56,376.56,375.2,375.58,12377.0,365.9515,365.9515,364.6299,364.9991,12377.0
2023-05-02 10:50:00,376.11,376.4,374.71,375.0,19249.0,365.5142,365.796,364.1537,364.4355,19249.0
2023-05-02 11:00:00,374.98,375.47,374.24,375.15,12039.0,364.4161,364.8922,363.6969,364.5813,12039.0
2023-05-02 11:10:00,375.29,375.96,375.2,375.74,12646.0,364.7173,365.3684,364.6299,365.1546,12646.0
2023-05-02 11:20:00,375.9,376.83,375.72,375.81,11321.0,365.3101,366.2139,365.1352,365.2227,11321.0
2023-05-02 11:30:00,376.02,376.38,375.0,376.14,13210.0,365.4268,365.7766,364.4355,365.5434,13210.0
2023-05-02 11:40:00,376.16,377.18,376.16,377.05,10374.0,365.5628,366.5541,365.5628,366.4277,10374.0
2023-05-02 11:50:00,377.08,377.34,376.08,376.4,9314.0,366.4569,366.7096,365.4851,365.796,9314.0
2023-05-02 12:00:00,376.58,376.94,376.11,376.74,10085.0,365.971,366.3208,365.5142,366.1265,10085.0
2023-05-02 12:10:00,376.58,377.24,376.06,377.24,7578.0,365.971,366.6124,365.4656,366.6124,7578.0
2023-05-02 12:20:00,377.24,377.64,376.74,377.61,10185.0,366.6124,367.0011,366.1265,366.972,10185.0
2023-05-02 12:30:00,377.63,378.71,377.36,378.71,14989.0,366.9914,368.041,366.729,368.041,14989.0
2023-05-02 12:40:00,378.69,379.07,378.65,378.91,4432.0,368.0215,368.3908,367.9827,368.2353,4432.0
2023-05-02 12:50:00,379.04,379.74,379.02,379.74,5569.0,368.3617,369.042,368.3422,369.042,5569.0
2023-05-02 13:00:00,379.59,380.23,379.48,380.07,8209.0,368.8962,369.5181,368.7893,369.3627,8209.0
2023-05-02 13:10:00,380.07,380.25,379.81,379.98,8267.0,369.3627,369.5376,369.11,369.2752,8267.0
2023-05-02 13:20:00,379.95,380.34,379.64,380.11,8696.0,369.246,369.6251,368.9448,369.4015,8696.0
2023-05-02 13:30:00,380.23,380.99,379.95,380.98,9608.0,369.5181,370.2567,369.246,370.247,9608.0
2023-05-02 13:40:00,380.98,381.71,380.79,381.54,12002.0,370.247,370.9565,370.0624,370.7912,12002.0
2023-05-02 13:50:00,381.41,382.05,381.37,381.9,19821.0,370.6649,371.2869,370.626,371.1411,19821.0
2023-05-02 14:00:00,381.82,382.01,380.74,381.87,45351.0,371.0634,371.248,370.0138,371.1119,45351.0
2023-05-02 14:10:00,382.03,382.13,380.4,381.44,16799.0,371.2674,371.3646,369.6834,370.6941,16799.0
2023-05-02 14:20:00,381.35,381.75,380.92,381.62,11831.0,370.6066,370.9953,370.1887,370.869,11831.0
2023-05-02 14:30:00,381.65,382.4,381.19,382.27,15640.0,370.8981,371.627,370.4511,371.5007,15640.0
2023-05-02 14:40:00,382.26,383.0,381.65,382.91,11444.0,371.491,372.2101,370.8981,372.1226,11444.0
2023-05-02 14:50:00,382.91,383.49,382.75,382.96,8526.0,372.1226,372.6863,371.9672,372.1712,8526.0
2023-05-02 15:00:00,383.15,383.3,382.64,383.23,20054.0,372.3559,372.5017,371.8603,372.4336,20054.0
2023-05-02 15:10:00,383.23,383.7,382.65,383.41,16092.0,372.4336,372.8904,371.87,372.6086,16092.0
2023-05-02 15:20:00,383.53,384.41,383.38,383.92,23308.0,372.7252,373.5804,372.5794,373.1042,23308.0
2023-05-02 15:30:00,383.87,383.87,382.56,383.09,23822.0,373.0556,373.0556,371.7825,372.2976,23822.0
2023-05-02 15:40:00,383.01,383.27,382.5,382.96,39670.0,372.2198,372.4725,371.7242,372.1712,39670.0
2023-05-02 15:50:00,382.96,384.21,382.9,383.85,91282.0,372.1712,373.386,372.1129,373.0362,91282.0
2023-05-03 09:30:00,385.26,386.41,384.66,386.4,40690.0,374.4064,375.524,373.8233,375.5143,40690.0
2023-05-03 09:40:00,385.93,388.85,385.92,388.85,27214.0,375.0576,377.8953,375.0479,377.8953,27214.0
2023-05-03 09:50:00,389.06,389.81,388.44,389.09,15337.0,378.0994,378.8283,377.4969,378.1285,15337.0
2023-05-03 10:00:00,389.23,390.01,388.56,388.71,21580.0,378.2646,379.0226,377.6135,377.7593,21580.0
2023-05-03 10:10:00,389.11,389.77,388.3,388.63,10185.0,378.148,378.7894,377.3608,377.6815,10185.0
2023-05-03 10:20:00,388.68,388.71,387.38,388.71,14189.0,377.7301,377.7593,376.4667,377.7593,14189.0
2023-05-03 10:30:00,388.68,389.43,388.27,388.36,14778.0,377.7301,378.459,377.3316,377.4191,14778.0
2023-05-03 10:40:00,388.35,388.48,387.13,387.58,15839.0,377.4094,377.5357,376.2238,376.6611,15839.0
2023-05-03 10:50:00,387.73,387.82,387.04,387.38,9004.0,376.8069,376.8943,376.1363,376.4667,9004.0
2023-05-03 11:00:00,387.43,387.57,386.0,386.05,13533.0,376.5153,376.6514,375.1256,375.1742,13533.0
2023-05-03 11:10:00,386.05,386.12,385.47,385.47,8583.0,375.1742,375.2422,374.6105,374.6105,8583.0
2023-05-03 11:20:00,385.36,386.38,385.31,385.31,10751.0,374.5036,375.4949,374.455,374.455,10751.0
2023-05-03 11:30:00,385.29,386.65,385.29,385.99,10304.0,374.4356,375.7573,374.4356,375.1159,10304.0
2023-05-03 11:40:00,385.74,386.34,385.73,386.23,5490.0,374.8729,375.456,374.8632,375.3491,5490.0
2023-05-03 11:50:00,386.22,386.87,385.98,386.61,7860.0,375.3394,375.9711,375.1062,375.7184,7860.0
2023-05-03 12:00:00,386.66,387.03,386.6,386.81,6328.0,375.767,376.1266,375.7087,375.9128,6328.0
2023-05-03 12:10:00,386.71,386.73,385.64,385.78,7222.0,375.8156,375.835,374.7757,374.9118,7222.0
2023-05-03 12:20:00,385.77,386.28,385.63,386.28,8082.0,374.9021,375.3977,374.766,375.3977,8082.0
2023-05-03 12:30:00,386.28,386.36,385.14,385.51,19778.0,375.3977,375.4755,374.2898,374.6494,19778.0
2023-05-03 12:40:00,385.49,385.83,385.33,385.43,5390.0,374.63,374.9604,374.4745,374.5717,5390.0
2023-05-03 12:50:00,385.5,386.94,385.39,386.94,7773.0,374.6397,376.0391,374.5328,376.0391,7773.0
2023-05-03 13:00:00,386.98,387.39,386.78,386.99,12329.0,376.078,376.4764,375.8836,376.0877,12329.0
2023-05-03 13:10:00,386.99,387.31,386.79,387.31,11464.0,376.0877,376.3987,375.8933,376.3987,11464.0
2023-05-03 13:20:00,387.36,387.43,386.5,386.67,17253.0,376.4473,376.5153,375.6115,375.7767,17253.0
2023-05-03 13:30:00,386.57,386.9,386.21,386.21,7489.0,375.6795,376.0002,375.3297,375.3297,7489.0
2023-05-03 13:40:00,386.24,386.41,385.99,386.19,8734.0,375.3588,375.524,375.1159,375.3102,8734.0
2023-05-03 13:50:00,386.18,386.46,385.62,385.85,7591.0,375.3005,375.5726,374.7563,374.9798,7591.0
2023-05-03 14:00:00,385.55,386.75,384.21,385.63,20617.0,374.6883,375.8545,373.386,374.766,20617.0
2023-05-03 14:10:00,385.63,386.67,385.25,385.97,9817.0,374.766,375.7767,374.3967,375.0964,9817.0
2023-05-03 14:20:00,386.08,387.18,385.83,386.33,20760.0,375.2033,376.2724,374.9604,375.4463,20760.0
2023-05-03 14:30:00,386.22,386.68,383.91,385.78,26484.0,375.3394,375.7864,373.0945,374.9118,26484.0
2023-05-03 14:40:00,386.07,387.4,385.49,386.63,17866.0,375.1936,376.4862,374.63,375.7378,17866.0
2023-05-03 14:50:00,386.52,387.85,385.02,387.16,34063.0,375.6309,376.9235,374.1732,376.2529,34063.0
2023-05-03 15:00:00,387.29,388.25,385.58,385.77,27277.0,376.3793,377.3122,374.7174,374.9021,27277.0
2023-05-03 15:10:00,385.58,385.6,384.16,384.67,19804.0,374.7174,374.7369,373.3374,373.8331,19804.0
2023-05-03 15:20:00,384.67,385.44,383.47,383.9,23962.0,373.8331,374.5814,372.6669,373.0848,23962.0
2023-05-03 15:30:00,383.53,383.93,383.03,383.23,29467.0,372.7252,373.1139,372.2393,372.4336,29467.0
2023-05-03 15:40:00,383.17,383.7,382.77,383.49,30136.0,372.3753,372.8904,371.9866,372.6863,30136.0
2023-05-03 15:50:00,383.33,383.55,382.14,382.23,68724.0,372.5308,372.7446,371.3743,371.4618,68724.0
2023-05-04 09:30:00,382.1,384.02,381.3,381.66,29023.0,371.3355,373.2014,370.558,370.9079,29023.0
2023-05-04 09:40:00,381.59,382.15,377.44,377.98,49571.0,370.8398,371.3841,366.8067,367.3315,49571.0
2023-05-04 09:50:00,377.9,379.81,377.56,379.0,15875.0,367.2538,369.11,366.9234,368.3228,15875.0
2023-05-04 10:00:00,378.98,379.29,377.5,377.68,15442.0,368.3034,368.6046,366.8651,367.04,15442.0
2023-05-04 10:10:00,377.72,378.36,375.84,376.52,20152.0,367.0789,367.7008,365.2518,365.9127,20152.0
2023-05-04 10:20:00,376.8,376.8,375.13,375.77,13165.0,366.1848,366.1848,364.5618,365.1838,13165.0
2023-05-04 10:30:00,375.77,376.7,375.17,375.38,15616.0,365.1838,366.0876,364.6007,364.8048,15616.0
2023-05-04 10:40:00,375.38,377.71,375.38,377.0,21640.0,364.8048,367.0691,364.8048,366.3791,21640.0
2023-05-04 10:50:00,376.99,377.64,376.05,376.56,14528.0,366.3694,367.0011,365.4559,365.9515,14528.0
2023-05-04 11:00:00,376.4,379.05,376.32,378.52,12628.0,365.796,368.3714,365.7183,367.8563,12628.0
2023-05-04 11:10:00,378.88,379.01,377.59,378.0,14036.0,368.2062,368.3325,366.9525,367.351,14036.0
2023-05-04 11:20:00,378.13,378.55,377.29,377.34,11430.0,367.4773,367.8855,366.661,366.7096,11430.0
2023-05-04 11:30:00,377.4,377.4,375.62,376.54,15437.0,366.7679,366.7679,365.038,365.9321,15437.0
2023-05-04 11:40:00,376.6,377.21,375.89,375.95,19874.0,365.9904,366.5832,365.3004,365.3587,19874.0
2023-05-04 11:50:00,375.95,376.32,375.1,375.51,20723.0,365.3587,365.7183,364.5327,364.9311,20723.0
2023-05-04 12:00:00,375.46,375.51,374.15,374.3,20979.0,364.8825,364.9311,363.6094,363.7552,20979.0
2023-05-04 12:10:00,374.41,374.89,373.41,374.55,14303.0,363.8621,364.3286,362.8903,363.9982,14303.0
2023-05-04 12:20:00,374.53,374.87,374.13,374.58,17971.0,363.9787,364.3092,363.59,364.0273,17971.0
2023-05-04 12:30:00,374.67,375.62,374.32,375.62,12358.0,364.1148,365.038,363.7746,365.038,12358.0
2023-05-04 12:40:00,375.5,375.98,374.94,375.98,7344.0,364.9214,365.3879,364.3772,365.3879,7344.0
2023-05-04 12:50:00,376.07,376.92,375.43,376.88,9714.0,365.4753,366.3014,364.8534,366.2625,9714.0
2023-05-04 13:00:00,376.94,377.36,376.52,377.04,7647.0,366.3208,366.729,365.9127,366.418,7647.0
2023-05-04 13:10:00,377.14,378.2,376.84,377.94,14025.0,366.5152,367.5453,366.2237,367.2927,14025.0
2023-05-04 13:20:00,377.93,379.08,377.46,377.47,13877.0,367.2829,368.4005,366.8262,366.8359,13877.0
2023-05-04 13:30:00,377.46,377.96,377.44,377.82,13295.0,366.8262,367.3121,366.8067,367.176,13295.0
2023-05-04 13:40:00,377.76,377.76,376.35,376.61,13537.0,367.1177,367.1177,365.7475,366.0001,13537.0
2023-05-04 13:50:00,376.54,377.13,376.26,377.04,14782.0,365.9321,366.5055,365.66,366.418,14782.0
2023-05-04 14:00:00,377.08,377.1,375.69,375.85,15969.0,366.4569,366.4763,365.1061,365.2615,15969.0
2023-05-04 14:10:00,376.08,376.66,375.93,376.23,15366.0,365.4851,366.0487,365.3393,365.6308,15366.0
2023-05-04 14:20:00,376.37,376.62,375.85,375.96,11611.0,365.7669,366.0099,365.2615,365.3684,11611.0
2023-05-04 14:30:00,375.9,376.15,375.33,375.57,11550.0,365.3101,365.5531,364.7562,364.9894,11550.0
2023-05-04 14:40:00,375.55,375.61,374.95,375.24,8743.0,364.97,365.0283,364.3869,364.6687,8743.0
2023-05-04 14:50:00,375.22,375.77,375.14,375.76,10652.0,364.6493,365.1838,364.5715,365.1741,10652.0
2023-05-04 15:00:00,375.93,376.43,375.76,375.8,22066.0,365.3393,365.8252,365.1741,365.213,22066.0
2023-05-04 15:10:00,375.76,375.84,374.12,374.12,13509.0,365.1741,365.2518,363.5803,363.5803,13509.0
2023-05-04 15:20:00,374.22,375.02,373.96,374.94,20271.0,363.6775,364.4549,363.4248,364.3772,20271.0
2023-05-04 15:30:00,375.04,375.8,374.87,374.97,40144.0,364.4744,365.213,364.3092,364.4063,40144.0
2023-05-04 15:40:00,374.97,375.2,373.32,374.52,41129.0,364.4063,364.6299,362.8028,363.969,41129.0
2023-05-04 15:50:00,374.48,374.48,373.43,373.72,97759.0,363.9301,363.9301,362.9097,363.1915,97759.0
2023-05-05 09:30:00,378.1,380.69,378.1,379.69,45802.0,367.4482,369.9652,367.4482,368.9934,45802.0
2023-05-05 09:40:00,379.88,380.77,378.65,379.48,91057.0,369.178,370.0429,367.9827,368.7893,91057.0
2023-05-05 09:50:00,379.4,379.5,377.29,377.38,80750.0,368.7115,368.8087,366.661,366.7484,80750.0
2023-05-05 10:00:00,377.5,378.0,376.04,377.81,95046.0,366.8651,367.351,365.4462,367.1663,95046.0
2023-05-05 10:10:00,377.99,378.0,376.49,377.3,71987.0,367.3413,367.351,365.8835,366.6707,71987.0
2023-05-05 10:20:00,377.2,379.23,377.12,379.23,105651.0,366.5735,368.5463,366.4958,368.5463,105651.0
2023-05-05 10:30:00,379.08,380.28,379.08,379.6,35679.0,368.4005,369.5667,368.4005,368.9059,35679.0
2023-05-05 10:40:00,379.72,379.88,377.84,378.06,27827.0,369.0225,369.178,367.1955,367.4093,27827.0
2023-05-05 10:50:00,378.13,378.56,377.73,378.32,21751.0,367.4773,367.8952,367.0886,367.662,21751.0
2023-05-05 11:00:00,378.36,379.3,378.34,378.34,26857.0,367.7008,368.6143,367.6814,367.6814,26857.0
2023-05-05 11:10:00,378.34,378.82,377.86,378.0,13774.0,367.6814,368.1479,367.2149,367.351,13774.0
2023-05-05 11:20:00,378.05,378.77,377.77,378.77,12231.0,367.3996,368.0993,367.1275,368.0993,12231.0
2023-05-05 11:30:00,378.63,378.68,377.36,377.86,12572.0,367.9632,368.0118,366.729,367.2149,12572.0
2023-05-05 11:40:00,377.8,378.16,377.24,377.87,11278.0,367.1566,367.5065,366.6124,367.2246,11278.0
2023-05-05 11:50:00,378.01,378.02,377.46,378.02,11407.0,367.3607,367.3704,366.8262,367.3704,11407.0
2023-05-05 12:00:00,377.99,378.1,377.39,377.8,10643.0,367.3413,367.4482,366.7582,367.1566,10643.0
2023-05-05 12:10:00,377.71,378.11,377.26,377.92,15513.0,367.0691,367.4579,366.6318,367.2732,15513.0
2023-05-05 12:20:00,377.95,378.8,377.95,378.59,6000.0,367.3024,368.1284,367.3024,367.9244,6000.0
2023-05-05 12:30:00,378.57,378.74,377.87,377.9,17412.0,367.9049,368.0701,367.2246,367.2538,17412.0
2023-05-05 12:40:00,377.91,378.04,377.43,377.65,12840.0,367.2635,367.3898,366.797,367.0108,12840.0
2023-05-05 12:50:00,377.78,378.59,377.77,378.53,8062.0,367.1372,367.9244,367.1275,367.866,8062.0
2023-05-05 13:00:00,378.55,378.82,378.04,378.06,25621.0,367.8855,368.1479,367.3898,367.4093,25621.0
2023-05-05 13:10:00,378.14,378.47,378.03,378.13,14403.0,367.487,367.8077,367.3801,367.4773,14403.0
2023-05-05 13:20:00,378.21,378.69,378.12,378.46,11984.0,367.5551,368.0215,367.4676,367.798,11984.0
2023-05-05 13:30:00,378.48,378.68,377.97,378.04,23420.0,367.8175,368.0118,367.3218,367.3898,23420.0
2023-05-05 13:40:00,378.04,378.11,377.53,377.72,15736.0,367.3898,367.4579,366.8942,367.0789,15736.0
2023-05-05 13:50:00,377.78,377.96,377.63,377.83,15214.0,367.1372,367.3121,366.9914,367.1858,15214.0
2023-05-05 14:00:00,377.88,378.77,377.85,378.77,26364.0,367.2344,368.0993,367.2052,368.0993,26364.0
2023-05-05 14:10:00,378.9,379.56,378.79,379.41,12303.0,368.2256,368.867,368.1187,368.7213,12303.0
2023-05-05 14:20:00,379.48,380.74,379.47,380.26,12519.0,368.7893,370.0138,368.7796,369.5473,12519.0
2023-05-05 14:30:00,380.17,381.28,380.14,381.26,15936.0,369.4598,370.5386,369.4307,370.5191,15936.0
2023-05-05 14:40:00,381.34,381.79,381.14,381.79,13502.0,370.5969,371.0342,370.4025,371.0342,13502.0
2023-05-05 14:50:00,381.79,382.73,381.69,381.99,16832.0,371.0342,371.9477,370.937,371.2286,16832.0
2023-05-05 15:00:00,382.0,382.36,381.73,381.99,21154.0,371.2383,371.5881,370.9759,371.2286,21154.0
2023-05-05 15:10:00,381.99,382.1,381.32,381.49,15436.0,371.2286,371.3355,370.5774,370.7427,15436.0
2023-05-05 15:20:00,381.45,381.91,381.32,381.82,12016.0,370.7038,371.1508,370.5774,371.0634,12016.0
2023-05-05 15:30:00,381.71,381.94,381.01,381.25,17701.0,370.9565,371.18,370.2762,370.5094,17701.0
2023-05-05 15:40:00,381.25,381.7,380.94,381.59,20893.0,370.5094,370.9467,370.2081,370.8398,20893.0
2023-05-05 15:50:00,381.48,381.54,380.69,381.29,85608.0,370.7329,370.7912,369.9652,370.5483,85608.0
2023-05-08 09:30:00,385.99,389.28,385.07,387.33,58927.0,375.1159,378.3132,374.2218,376.4181,58927.0
2023-05-08 09:40:00,387.33,387.61,384.34,384.34,28914.0,376.4181,376.6902,373.5124,373.5124,28914.0
2023-05-08 09:50:00,383.88,384.44,383.1,383.72,17610.0,373.0653,373.6095,372.3073,372.9098,17610.0
2023-05-08 10:00:00,384.5,385.3,383.56,383.62,18110.0,373.6679,374.4453,372.7543,372.8126,18110.0
2023-05-08 10:10:00,383.62,383.92,382.58,383.15,11939.0,372.8126,373.1042,371.8019,372.3559,11939.0
2023-05-08 10:20:00,383.19,383.78,383.07,383.23,11381.0,372.3948,372.9681,372.2781,372.4336,11381.0
2023-05-08 10:30:00,383.19,383.53,382.15,382.15,19932.0,372.3948,372.7252,371.3841,371.3841,19932.0
2023-05-08 10:40:00,382.15,382.88,382.14,382.75,7117.0,371.3841,372.0935,371.3743,371.9672,7117.0
2023-05-08 10:50:00,382.75,382.83,382.01,382.57,13110.0,371.9672,372.0449,371.248,371.7922,13110.0
2023-05-08 11:00:00,382.66,383.14,382.34,382.36,13586.0,371.8797,372.3462,371.5687,371.5881,13586.0
2023-05-08 11:10:00,382.35,382.52,381.67,382.21,11543.0,371.5784,371.7436,370.9176,371.4424,11543.0
2023-05-08 11:20:00,382.21,382.22,381.15,381.19,11674.0,371.4424,371.4521,370.4122,370.4511,11674.0
2023-05-08 11:30:00,381.25,381.26,379.94,380.28,21391.0,370.5094,370.5191,369.2363,369.5667,21391.0
2023-05-08 11:40:00,380.27,381.12,380.16,381.12,12528.0,369.557,370.3831,369.4501,370.3831,12528.0
2023-05-08 11:50:00,381.19,381.48,380.75,380.75,10552.0,370.4511,370.7329,370.0235,370.0235,10552.0
2023-05-08 12:00:00,380.91,381.24,380.09,380.1,6756.0,370.179,370.4997,369.3821,369.3918,6756.0
2023-05-08 12:10:00,380.09,380.1,379.26,380.1,11633.0,369.3821,369.3918,368.5755,369.3918,11633.0
2023-05-08 12:20:00,380.1,380.18,379.39,379.53,10262.0,369.3918,369.4696,368.7018,368.8379,10262.0
2023-05-08 12:30:00,379.58,380.17,379.41,379.7,11168.0,368.8865,369.4598,368.7213,369.0031,11168.0
2023-05-08 12:40:00,379.83,379.99,379.55,379.6,9129.0,369.1294,369.2849,368.8573,368.9059,9129.0
2023-05-08 12:50:00,379.61,380.85,379.54,380.85,9912.0,368.9156,370.1207,368.8476,370.1207,9912.0
2023-05-08 13:00:00,380.86,381.11,380.7,380.88,6878.0,370.1304,370.3734,369.9749,370.1498,6878.0
2023-05-08 13:10:00,380.81,381.04,380.27,380.37,2600.0,370.0818,370.3053,369.557,369.6542,2600.0
2023-05-08 13:20:00,380.39,381.19,380.39,381.01,5170.0,369.6736,370.4511,369.6736,370.2762,5170.0
2023-05-08 13:30:00,381.04,381.31,381.02,381.17,5004.0,370.3053,370.5677,370.2859,370.4317,5004.0
2023-05-08 13:40:00,381.32,381.39,380.92,380.92,8297.0,370.5774,370.6455,370.1887,370.1887,8297.0
2023-05-08 13:50:00,380.85,380.98,380.7,380.98,5619.0,370.1207,370.247,369.9749,370.247,5619.0
2023-05-08 14:00:00,380.96,381.19,378.85,379.19,21638.0,370.2276,370.4511,368.177,368.5074,21638.0
2023-05-08 14:10:00,379.05,379.45,378.93,379.15,26150.0,368.3714,368.7601,368.2548,368.4686,26150.0
2023-05-08 14:20:00,379.15,380.54,379.15,380.5,9689.0,368.4686,369.8194,368.4686,369.7805,9689.0
2023-05-08 14:30:00,380.5,381.36,380.5,380.79,15929.0,369.7805,370.6163,369.7805,370.0624,15929.0
2023-05-08 14:40:00,380.73,381.0,380.47,380.53,15615.0,370.0041,370.2665,369.7514,369.8097,15615.0
2023-05-08 14:50:00,380.63,380.73,380.23,380.56,26683.0,369.9069,370.0041,369.5181,369.8389,26683.0
2023-05-08 15:00:00,380.53,381.18,380.37,380.73,17376.0,369.8097,370.4414,369.6542,370.0041,17376.0
2023-05-08 15:10:00,380.71,381.04,380.2,380.35,13034.0,369.9846,370.3053,369.489,369.6348,13034.0
2023-05-08 15:20:00,380.39,380.59,380.02,380.05,8755.0,369.6736,369.868,369.3141,369.3432,8755.0
2023-05-08 15:30:00,379.99,380.86,379.9,380.85,13390.0,369.2849,370.1304,369.1974,370.1207,13390.0
2023-05-08 15:40:00,380.92,381.2,380.54,380.55,27043.0,370.1887,370.4608,369.8194,369.8291,27043.0
2023-05-08 15:50:00,380.52,380.55,379.93,380.21,54826.0,369.8,369.8291,369.2266,369.4987,54826.0
2023-05-09 09:30:00,377.74,378.51,376.37,376.94,33792.0,367.0983,367.8466,365.7669,366.3208,33792.0
2023-05-09 09:40:00,377.19,378.67,377.15,377.51,10962.0,366.5638,368.0021,366.5249,366.8748,10962.0
2023-05-09 09:50:00,378.04,378.82,377.44,378.42,10357.0,367.3898,368.1479,366.8067,367.7591,10357.0
2023-05-09 10:00:00,378.41,378.5,377.65,378.13,12358.0,367.7494,367.8369,367.0108,367.4773,12358.0
2023-05-09 10:10:00,378.13,378.38,377.31,377.97,14180.0,367.4773,367.7203,366.6804,367.3218,14180.0
2023-05-09 10:20:00,377.97,378.96,377.84,378.55,12087.0,367.3218,368.2839,367.1955,367.8855,12087.0
2023-05-09 10:30:00,378.88,378.89,377.98,378.43,8366.0,368.2062,368.2159,367.3315,367.7689,8366.0
2023-05-09 10:40:00,378.5,379.26,378.5,379.19,6292.0,367.8369,368.5755,367.8369,368.5074,6292.0
2023-05-09 10:50:00,379.09,379.61,378.96,379.42,14777.0,368.4103,368.9156,368.2839,368.731,14777.0
2023-05-09 11:00:00,379.53,380.34,379.49,380.33,6519.0,368.8379,369.6251,368.799,369.6153,6519.0
2023-05-09 11:10:00,380.07,380.12,379.33,379.85,4674.0,369.3627,369.4112,368.6435,369.1489,4674.0
2023-05-09 11:20:00,379.85,380.17,379.63,379.89,19465.0,369.1489,369.4598,368.9351,369.1877,19465.0
2023-05-09 11:30:00,380.09,381.28,380.09,380.93,48759.0,369.3821,370.5386,369.3821,370.1984,48759.0
2023-05-09 11:40:00,380.92,380.92,379.54,379.59,8868.0,370.1887,370.1887,368.8476,368.8962,8868.0
2023-05-09 11:50:00,379.66,380.3,379.66,379.92,5409.0,368.9642,369.5862,368.9642,369.2169,5409.0
2023-05-09 12:00:00,379.92,380.54,379.61,380.47,8684.0,369.2169,369.8194,368.9156,369.7514,8684.0
2023-05-09 12:10:00,380.47,381.48,380.47,381.43,7208.0,369.7514,370.7329,369.7514,370.6843,7208.0
2023-05-09 12:20:00,381.28,381.71,380.95,381.53,9893.0,370.5386,370.9565,370.2179,370.7815,9893.0
2023-05-09 12:30:00,381.54,381.87,381.28,381.28,4876.0,370.7912,371.1119,370.5386,370.5386,4876.0
2023-05-09 12:40:00,381.16,381.5,380.95,381.05,5466.0,370.4219,370.7524,370.2179,370.315,5466.0
2023-05-09 12:50:00,381.05,381.73,380.74,381.51,6228.0,370.315,370.9759,370.0138,370.7621,6228.0
2023-05-09 13:00:00,381.51,381.67,381.11,381.31,5641.0,370.7621,370.9176,370.3734,370.5677,5641.0
2023-05-09 13:10:00,381.18,381.54,381.18,381.25,4846.0,370.4414,370.7912,370.4414,370.5094,4846.0
2023-05-09 13:20:00,381.26,381.52,381.15,381.41,6941.0,370.5191,370.7718,370.4122,370.6649,6941.0
2023-05-09 13:30:00,381.47,381.68,381.28,381.36,4991.0,370.7232,370.9273,370.5386,370.6163,4991.0
2023-05-09 13:40:00,381.36,381.49,381.1,381.42,6365.0,370.6163,370.7427,370.3636,370.6746,6365.0
2023-05-09 13:50:00,381.44,382.53,381.24,382.53,6127.0,370.6941,371.7534,370.4997,371.7534,6127.0
2023-05-09 14:00:00,382.51,382.68,382.39,382.5,5757.0,371.7339,371.8991,371.6173,371.7242,5757.0
2023-05-09 14:10:00,382.37,382.57,382.02,382.19,4684.0,371.5979,371.7922,371.2577,371.4229,4684.0
2023-05-09 14:20:00,382.23,382.37,381.87,382.1,5450.0,371.4618,371.5979,371.1119,371.3355,5450.0
2023-05-09 14:30:00,382.06,382.36,381.8,381.81,7257.0,371.2966,371.5881,371.0439,371.0536,7257.0
2023-05-09 14:40:00,381.91,382.18,381.8,381.93,5209.0,371.1508,371.4132,371.0439,371.1703,5209.0
2023-05-09 14:50:00,381.95,382.02,381.13,381.63,6374.0,371.1897,371.2577,370.3928,370.8787,6374.0
2023-05-09 15:00:00,381.76,382.1,381.7,382.03,6139.0,371.005,371.3355,370.9467,371.2674,6139.0
2023-05-09 15:10:00,382.03,382.3,381.82,381.98,8298.0,371.2674,371.5298,371.0634,371.2188,8298.0
2023-05-09 15:20:00,381.99,382.38,381.93,382.29,8173.0,371.2286,371.6076,371.1703,371.5201,8173.0
2023-05-09 15:30:00,382.21,382.43,382.03,382.08,13903.0,371.4424,371.6562,371.2674,371.316,13903.0
2023-05-09 15:40:00,382.07,382.27,381.84,382.05,9779.0,371.3063,371.5007,371.0828,371.2869,9779.0
2023-05-09 15:50:00,382.03,382.09,381.36,381.5,45289.0,371.2674,371.3257,370.6163,370.7524,45289.0
2023-05-10 09:30:00,385.7,386.26,382.54,382.56,34642.0,374.834,375.3783,371.7631,371.7825,34642.0
2023-05-10 09:40:00,382.56,382.56,379.8,380.08,16362.0,371.7825,371.7825,369.1003,369.3724,16362.0
2023-05-10 09:50:00,380.28,380.69,378.35,380.08,18802.0,369.5667,369.9652,367.6911,369.3724,18802.0
2023-05-10 10:00:00,379.99,381.7,379.9,381.22,17153.0,369.2849,370.9467,369.1974,370.4803,17153.0
2023-05-10 10:10:00,381.21,381.7,379.38,379.38,14589.0,370.4705,370.9467,368.6921,368.6921,14589.0
2023-05-10 10:20:00,379.59,380.92,379.59,379.67,9022.0,368.8962,370.1887,368.8962,368.9739,9022.0
2023-05-10 10:30:00,379.89,380.38,379.37,379.8,5248.0,369.1877,369.6639,368.6824,369.1003,5248.0
2023-05-10 10:40:00,380.04,380.46,379.0,380.26,6825.0,369.3335,369.7417,368.3228,369.5473,6825.0
2023-05-10 10:50:00,380.0,380.59,379.62,380.2,9278.0,369.2946,369.868,368.9253,369.489,9278.0
2023-05-10 11:00:00,380.43,380.92,380.2,380.92,11402.0,369.7125,370.1887,369.489,370.1887,11402.0
2023-05-10 11:10:00,380.96,381.58,380.75,381.52,13726.0,370.2276,370.8301,370.0235,370.7718,13726.0
2023-05-10 11:20:00,381.66,381.66,380.71,381.15,14192.0,370.9079,370.9079,369.9846,370.4122,14192.0
2023-05-10 11:30:00,381.15,381.54,380.8,381.09,6725.0,370.4122,370.7912,370.0721,370.3539,6725.0
2023-05-10 11:40:00,381.09,381.65,380.93,381.53,15160.0,370.3539,370.8981,370.1984,370.7815,15160.0
2023-05-10 11:50:00,381.53,381.53,380.49,380.97,10896.0,370.7815,370.7815,369.7708,370.2373,10896.0
2023-05-10 12:00:00,381.12,381.29,380.44,380.51,7170.0,370.3831,370.5483,369.7222,369.7903,7170.0
2023-05-10 12:10:00,380.47,381.45,380.26,381.45,6688.0,369.7514,370.7038,369.5473,370.7038,6688.0
2023-05-10 12:20:00,381.45,381.79,380.87,381.51,4821.0,370.7038,371.0342,370.1401,370.7621,4821.0
2023-05-10 12:30:00,381.51,381.51,381.05,381.07,7008.0,370.7621,370.7621,370.315,370.3345,7008.0
2023-05-10 12:40:00,381.16,381.41,380.43,380.43,9915.0,370.4219,370.6649,369.7125,369.7125,9915.0
2023-05-10 12:50:00,380.43,380.72,379.98,380.59,9734.0,369.7125,369.9943,369.2752,369.868,9734.0
2023-05-10 13:00:00,380.25,380.32,379.63,379.63,17386.0,369.5376,369.6056,368.9351,368.9351,17386.0
2023-05-10 13:10:00,379.78,379.78,378.55,378.56,8379.0,369.0808,369.0808,367.8855,367.8952,8379.0
2023-05-10 13:20:00,378.36,378.36,376.62,376.87,12212.0,367.7008,367.7008,366.0099,366.2528,12212.0
2023-05-10 13:30:00,376.87,377.17,376.16,376.16,11948.0,366.2528,366.5444,365.5628,365.5628,11948.0
2023-05-10 13:40:00,376.33,377.64,376.32,377.57,14527.0,365.728,367.0011,365.7183,366.9331,14527.0
2023-05-10 13:50:00,377.46,377.88,377.23,377.49,4486.0,366.8262,367.2344,366.6027,366.8553,4486.0
2023-05-10 14:00:00,377.7,378.22,377.59,378.03,9057.0,367.0594,367.5648,366.9525,367.3801,9057.0
2023-05-10 14:10:00,378.16,378.36,377.71,378.31,12697.0,367.5065,367.7008,367.0691,367.6522,12697.0
2023-05-10 14:20:00,378.38,378.75,377.77,378.58,6137.0,367.7203,368.0798,367.1275,367.9146,6137.0
2023-05-10 14:30:00,379.0,379.19,378.82,379.08,10340.0,368.3228,368.5074,368.1479,368.4005,10340.0
2023-05-10 14:40:00,379.01,379.96,379.01,379.33,6519.0,368.3325,369.2558,368.3325,368.6435,6519.0
2023-05-10 14:50:00,379.33,379.49,379.07,379.44,9669.0,368.6435,368.799,368.3908,368.7504,9669.0
2023-05-10 15:00:00,379.27,379.93,379.12,379.8,6407.0,368.5852,369.2266,368.4394,369.1003,6407.0
2023-05-10 15:10:00,379.85,380.3,379.24,380.3,8129.0,369.1489,369.5862,368.556,369.5862,8129.0
2023-05-10 15:20:00,380.37,381.6,380.36,381.21,7862.0,369.6542,370.8496,369.6445,370.4705,7862.0
2023-05-10 15:30:00,381.07,382.08,381.07,381.97,15204.0,370.3345,371.316,370.3345,371.2091,15204.0
2023-05-10 15:40:00,381.96,381.99,381.26,381.53,19029.0,371.1994,371.2286,370.5191,370.7815,19029.0
2023-05-10 15:50:00,381.44,381.44,379.9,380.32,52735.0,370.6941,370.6941,369.1974,369.6056,52735.0
2023-05-11 09:30:00,375.9,377.0,372.95,374.11,75497.0,365.3101,366.3791,362.4432,363.5706,75497.0
2023-05-11 09:40:00,374.31,375.39,373.38,373.86,40339.0,363.7649,364.8145,362.8611,363.3276,40339.0
2023-05-11 09:50:00,373.93,375.48,373.34,375.34,13383.0,363.3956,364.902,362.8223,364.7659,13383.0
2023-05-11 10:00:00,375.63,375.79,374.64,374.69,10783.0,365.0477,365.2032,364.0856,364.1342,10783.0
2023-05-11 10:10:00,374.77,374.8,373.63,373.63,13703.0,364.212,364.2411,363.1041,363.1041,13703.0
2023-05-11 10:20:00,373.6,375.06,373.25,374.4,15201.0,363.0749,364.4938,362.7348,363.8524,15201.0
2023-05-11 10:30:00,374.42,375.14,373.85,374.37,11324.0,363.8718,364.5715,363.3179,363.8232,11324.0
2023-05-11 10:40:00,374.23,374.9,373.67,374.2,14636.0,363.6872,364.3383,363.143,363.658,14636.0
2023-05-11 10:50:00,374.31,374.91,373.77,374.22,20913.0,363.7649,364.348,363.2401,363.6775,20913.0
2023-05-11 11:00:00,374.04,374.5,373.96,374.24,24375.0,363.5025,363.9496,363.4248,363.6969,24375.0
2023-05-11 11:10:00,374.24,374.85,373.9,374.11,23541.0,363.6969,364.2897,363.3665,363.5706,23541.0
2023-05-11 11:20:00,374.29,374.42,373.75,374.05,14781.0,363.7455,363.8718,363.2207,363.5123,14781.0
2023-05-11 11:30:00,374.0,375.06,373.99,374.21,10797.0,363.4637,364.4938,363.4539,363.6677,10797.0
2023-05-11 11:40:00,374.48,375.14,374.37,374.78,13773.0,363.9301,364.5715,363.8232,364.2217,13773.0
2023-05-11 11:50:00,374.81,375.32,374.04,374.22,17814.0,364.2508,364.7465,363.5025,363.6775,17814.0
2023-05-11 12:00:00,374.38,374.69,373.57,374.15,18320.0,363.833,364.1342,363.0458,363.6094,18320.0
2023-05-11 12:10:00,374.15,374.2,373.63,374.05,21576.0,363.6094,363.658,363.1041,363.5123,21576.0
2023-05-11 12:20:00,374.06,374.77,373.95,374.55,17668.0,363.522,364.212,363.4151,363.9982,17668.0
2023-05-11 12:30:00,374.55,374.77,373.76,373.97,12308.0,363.9982,364.212,363.2304,363.4345,12308.0
2023-05-11 12:40:00,373.73,373.86,373.5,373.75,11578.0,363.2013,363.3276,362.9777,363.2207,11578.0
2023-05-11 12:50:00,373.68,373.83,373.37,373.56,28259.0,363.1527,363.2985,362.8514,363.0361,28259.0
2023-05-11 13:00:00,373.65,373.79,373.1,373.17,27895.0,363.1235,363.2596,362.589,362.657,27895.0
2023-05-11 13:10:00,373.22,373.52,372.97,373.38,18500.0,362.7056,362.9972,362.4627,362.8611,18500.0
2023-05-11 13:20:00,373.26,373.35,372.61,373.0,17986.0,362.7445,362.832,362.1128,362.4918,17986.0
2023-05-11 13:30:00,373.09,373.37,372.77,373.3,23893.0,362.5793,362.8514,362.2683,362.7834,23893.0
2023-05-11 13:40:00,373.3,373.31,371.7,371.7,30099.0,362.7834,362.7931,361.2285,361.2285,30099.0
2023-05-11 13:50:00,371.65,372.25,371.41,372.25,11738.0,361.1799,361.763,360.9466,361.763,11738.0
2023-05-11 14:00:00,372.3,372.51,371.92,372.16,21633.0,361.8116,362.0156,361.4423,361.6755,21633.0
2023-05-11 14:10:00,372.09,372.4,371.39,371.43,16159.0,361.6075,361.9087,360.9272,360.9661,16159.0
2023-05-11 14:20:00,371.47,372.0,371.14,371.76,18644.0,361.0049,361.52,360.6842,361.2868,18644.0
2023-05-11 14:30:00,371.7,372.25,371.56,372.2,18382.0,361.2285,361.763,361.0924,361.7144,18382.0
2023-05-11 14:40:00,372.2,372.64,372.03,372.62,17145.0,361.7144,362.142,361.5492,362.1225,17145.0
2023-05-11 14:50:00,372.47,372.56,371.93,372.15,23472.0,361.9768,362.0642,361.452,361.6658,23472.0
2023-05-11 15:00:00,372.24,372.45,371.66,372.3,18113.0,361.7532,361.9573,361.1896,361.8116,18113.0
2023-05-11 15:10:00,372.3,372.39,371.51,371.66,23524.0,361.8116,361.899,361.0438,361.1896,23524.0
2023-05-11 15:20:00,371.6,371.89,370.85,370.88,28665.0,361.1313,361.4131,360.4024,360.4316,28665.0
2023-05-11 15:30:00,370.88,371.17,370.31,370.31,48932.0,360.4316,360.7134,359.8776,359.8776,48932.0
2023-05-11 15:40:00,370.31,371.9,370.17,371.65,47345.0,359.8776,361.4228,359.7416,361.1799,47345.0
2023-05-11 15:50:00,371.75,372.95,371.55,372.79,96781.0,361.277,362.4432,361.0827,362.2877,96781.0
2023-05-12 09:30:00,376.12,377.35,375.55,375.55,47794.0,365.5239,366.7193,364.97,364.97,47794.0
2023-05-12 09:40:00,375.55,377.2,375.3,375.38,23055.0,364.97,366.5735,364.727,364.8048,23055.0
2023-05-12 09:50:00,375.58,377.22,375.44,376.71,18294.0,364.9991,366.5929,364.8631,366.0973,18294.0
2023-05-12 10:00:00,376.33,377.07,375.54,376.54,21653.0,365.728,366.4472,364.9603,365.9321,21653.0
2023-05-12 10:10:00,376.54,377.5,376.47,376.66,11676.0,365.9321,366.8651,365.8641,366.0487,11676.0
2023-05-12 10:20:00,376.62,376.66,374.71,374.71,14157.0,366.0099,366.0487,364.1537,364.1537,14157.0
2023-05-12 10:30:00,375.04,375.77,374.73,375.21,11490.0,364.4744,365.1838,364.1731,364.6396,11490.0
2023-05-12 10:40:00,375.33,375.79,374.27,374.76,7808.0,364.7562,365.2032,363.7261,364.2023,7808.0
2023-05-12 10:50:00,374.78,375.29,374.26,374.93,6713.0,364.2217,364.7173,363.7163,364.3675,6713.0
2023-05-12 11:00:00,375.48,375.48,374.52,374.65,8283.0,364.902,364.902,363.969,364.0953,8283.0
2023-05-12 11:10:00,374.81,374.91,374.16,374.16,9538.0,364.2508,364.348,363.6192,363.6192,9538.0
2023-05-12 11:20:00,374.18,374.6,373.98,374.13,7735.0,363.6386,364.0468,363.4442,363.59,7735.0
2023-05-12 11:30:00,374.0,374.81,373.83,374.18,10016.0,363.4637,364.2508,363.2985,363.6386,10016.0
2023-05-12 11:40:00,374.34,374.81,373.81,374.56,8641.0,363.7941,364.2508,363.279,364.0079,8641.0
2023-05-12 11:50:00,374.54,374.8,374.35,374.72,6877.0,363.9884,364.2411,363.8038,364.1634,6877.0
2023-05-12 12:00:00,374.71,375.07,373.2,373.26,19066.0,364.1537,364.5035,362.6862,362.7445,19066.0
2023-05-12 12:10:00,373.16,373.32,372.3,372.55,34911.0,362.6473,362.8028,361.8116,362.0545,34911.0
2023-05-12 12:20:00,372.55,372.55,372.04,372.27,5102.0,362.0545,362.0545,361.5589,361.7824,5102.0
2023-05-12 12:30:00,372.28,372.98,372.11,372.65,8438.0,361.7921,362.4724,361.6269,362.1517,8438.0
2023-05-12 12:40:00,372.66,372.66,371.97,372.21,9773.0,362.1614,362.1614,361.4909,361.7241,9773.0
2023-05-12 12:50:00,372.24,372.54,372.2,372.54,6151.0,361.7532,362.0448,361.7144,362.0448,6151.0
2023-05-12 13:00:00,372.39,372.67,371.97,372.34,7522.0,361.899,362.1711,361.4909,361.8504,7522.0
2023-05-12 13:10:00,372.27,372.27,371.39,372.24,8508.0,361.7824,361.7824,360.9272,361.7532,8508.0
2023-05-12 13:20:00,372.08,372.81,372.08,372.59,5828.0,361.5978,362.3072,361.5978,362.0934,5828.0
2023-05-12 13:30:00,372.45,372.61,371.88,371.97,11601.0,361.9573,362.1128,361.4034,361.4909,11601.0
2023-05-12 13:40:00,371.97,372.42,371.82,372.12,10226.0,361.4909,361.9282,361.3451,361.6366,10226.0
2023-05-12 13:50:00,372.01,372.19,371.66,371.83,11897.0,361.5297,361.7047,361.1896,361.3548,11897.0
2023-05-12 14:00:00,371.63,372.46,371.49,372.18,14856.0,361.1604,361.967,361.0244,361.6949,14856.0
2023-05-12 14:10:00,372.0,372.17,371.45,371.49,8304.0,361.52,361.6852,360.9855,361.0244,8304.0
2023-05-12 14:20:00,371.3,373.08,371.3,372.58,21160.0,360.8397,362.5696,360.8397,362.0837,21160.0
2023-05-12 14:30:00,372.64,372.74,371.56,371.66,11642.0,362.142,362.2392,361.0924,361.1896,11642.0
2023-05-12 14:40:00,371.66,372.05,371.49,371.63,8412.0,361.1896,361.5686,361.0244,361.1604,8412.0
2023-05-12 14:50:00,371.67,372.27,371.67,371.95,7048.0,361.1993,361.7824,361.1993,361.4714,7048.0
2023-05-12 15:00:00,371.95,372.24,371.68,372.22,8355.0,361.4714,361.7532,361.209,361.7338,8355.0
2023-05-12 15:10:00,372.21,372.71,372.19,372.69,14961.0,361.7241,362.21,361.7047,362.1906,14961.0
2023-05-12 15:20:00,372.8,372.89,372.48,372.73,14703.0,362.2975,362.3849,361.9865,362.2294,14703.0
2023-05-12 15:30:00,372.76,373.58,372.59,373.58,19958.0,362.2586,363.0555,362.0934,363.0555,19958.0
2023-05-12 15:40:00,373.58,374.0,373.46,373.66,38330.0,363.0555,363.4637,362.9389,363.1332,38330.0
2023-05-12 15:50:00,373.64,374.52,373.42,374.0,89847.0,363.1138,363.969,362.9,363.4637,89847.0
2023-05-15 09:30:00,374.4,374.79,371.88,372.13,37117.0,363.8524,364.2314,361.4034,361.6463,37117.0
2023-05-15 09:40:00,372.05,372.86,371.75,372.34,27569.0,361.5686,362.3558,361.277,361.8504,27569.0
2023-05-15 09:50:00,372.34,373.04,372.17,372.66,11377.0,361.8504,362.5307,361.6852,362.1614,11377.0
2023-05-15 10:00:00,372.66,372.85,371.86,372.29,21164.0,362.1614,362.3461,361.3839,361.8018,21164.0
2023-05-15 10:10:00,372.29,372.38,371.43,371.59,8393.0,361.8018,361.8893,360.9661,361.1216,8393.0
2023-05-15 10:20:00,371.59,372.7,371.5,372.7,9766.0,361.1216,362.2003,361.0341,362.2003,9766.0
2023-05-15 10:30:00,372.7,372.83,372.03,372.08,15140.0,362.2003,362.3266,361.5492,361.5978,15140.0
2023-05-15 10:40:00,372.08,372.55,371.96,372.04,19469.0,361.5978,362.0545,361.4811,361.5589,19469.0
2023-05-15 10:50:00,372.15,372.67,371.7,371.9,18079.0,361.6658,362.1711,361.2285,361.4228,18079.0
2023-05-15 11:00:00,371.92,372.33,371.31,372.33,17322.0,361.4423,361.8407,360.8494,361.8407,17322.0
2023-05-15 11:10:00,372.33,372.9,372.06,372.15,31384.0,361.8407,362.3947,361.5783,361.6658,31384.0
2023-05-15 11:20:00,372.16,372.68,371.82,372.1,30034.0,361.6755,362.1808,361.3451,361.6172,30034.0
2023-05-15 11:30:00,372.1,372.49,371.78,372.04,23070.0,361.6172,361.9962,361.3062,361.5589,23070.0
2023-05-15 11:40:00,372.13,372.13,371.44,371.55,15689.0,361.6463,361.6463,360.9758,361.0827,15689.0
2023-05-15 11:50:00,371.55,371.72,371.19,371.38,16288.0,361.0827,361.2479,360.7328,360.9175,16288.0
2023-05-15 12:00:00,371.38,371.61,371.0,371.61,9809.0,360.9175,361.141,360.5482,361.141,9809.0
2023-05-15 12:10:00,371.53,372.26,371.53,372.18,12011.0,361.0632,361.7727,361.0632,361.6949,12011.0
2023-05-15 12:20:00,372.13,372.13,371.22,371.67,27029.0,361.6463,361.6463,360.762,361.1993,27029.0
2023-05-15 12:30:00,371.66,372.19,371.52,372.08,12066.0,361.1896,361.7047,361.0535,361.5978,12066.0
2023-05-15 12:40:00,372.08,372.89,371.77,372.77,15071.0,361.5978,362.3849,361.2965,362.2683,15071.0
2023-05-15 12:50:00,372.66,373.2,372.55,373.06,16877.0,362.1614,362.6862,362.0545,362.5501,16877.0
2023-05-15 13:00:00,373.13,373.53,372.93,373.36,10891.0,362.6182,363.0069,362.4238,362.8417,10891.0
2023-05-15 13:10:00,373.5,374.1,373.24,373.5,30629.0,362.9777,363.5608,362.7251,362.9777,30629.0
2023-05-15 13:20:00,373.51,373.51,372.29,372.54,17043.0,362.9875,362.9875,361.8018,362.0448,17043.0
2023-05-15 13:30:00,372.32,372.43,371.4,371.9,20028.0,361.831,361.9379,360.9369,361.4228,20028.0
2023-05-15 13:40:00,371.96,372.09,371.3,371.82,11413.0,361.4811,361.6075,360.8397,361.3451,11413.0
2023-05-15 13:50:00,371.8,372.82,371.8,372.41,10675.0,361.3256,362.3169,361.3256,361.9185,10675.0
2023-05-15 14:00:00,372.42,372.54,372.03,372.03,11232.0,361.9282,362.0448,361.5492,361.5492,11232.0
2023-05-15 14:10:00,371.95,372.09,371.27,371.33,9301.0,361.4714,361.6075,360.8106,360.8689,9301.0
2023-05-15 14:20:00,371.31,371.31,370.63,370.98,8409.0,360.8494,360.8494,360.1886,360.5287,8409.0
2023-05-15 14:30:00,371.0,371.39,371.0,371.3,10110.0,360.5482,360.9272,360.5482,360.8397,10110.0
2023-05-15 14:40:00,371.42,371.52,371.11,371.32,17015.0,360.9563,361.0535,360.6551,360.8592,17015.0
2023-05-15 14:50:00,371.23,371.23,370.7,370.92,9360.0,360.7717,360.7717,360.2566,360.4704,9360.0
2023-05-15 15:00:00,370.85,371.27,370.5,370.63,16171.0,360.4024,360.8106,360.0623,360.1886,16171.0
2023-05-15 15:10:00,370.58,370.98,370.48,370.86,19513.0,360.14,360.5287,360.0428,360.4121,19513.0
2023-05-15 15:20:00,370.83,371.17,370.83,371.15,10761.0,360.383,360.7134,360.383,360.694,10761.0
2023-05-15 15:30:00,371.09,371.16,370.44,370.74,39430.0,360.6356,360.7037,360.004,360.2955,39430.0
2023-05-15 15:40:00,370.73,371.01,370.18,370.77,44394.0,360.2858,360.5579,359.7513,360.3247,44394.0
2023-05-15 15:50:00,370.64,370.79,369.86,370.34,126017.0,360.1983,360.3441,359.4403,359.9068,126017.0
2023-05-16 09:30:00,368.0,368.84,365.3,365.54,54890.0,357.6327,358.449,355.0088,355.242,54890.0
2023-05-16 09:40:00,365.68,367.42,365.45,366.67,40909.0,355.3781,357.069,355.1545,356.3402,40909.0
2023-05-16 09:50:00,366.8,366.97,363.54,364.33,62658.0,356.4665,356.6317,353.2983,354.0661,62658.0
2023-05-16 10:00:00,364.35,364.59,363.6,363.61,33514.0,354.0855,354.3188,353.3567,353.3664,33514.0
2023-05-16 10:10:00,363.7,363.76,362.42,362.47,31374.0,353.4538,353.5121,352.2099,352.2585,31374.0
2023-05-16 10:20:00,362.51,363.83,362.26,363.83,22974.0,352.2974,353.5802,352.0544,353.5802,22974.0
2023-05-16 10:30:00,363.99,364.14,363.39,363.86,26586.0,353.7357,353.8814,353.1526,353.6093,26586.0
2023-05-16 10:40:00,363.79,363.83,363.15,363.63,21599.0,353.5413,353.5802,352.9193,353.3858,21599.0
2023-05-16 10:50:00,363.99,364.04,362.89,363.18,15256.0,353.7357,353.7843,352.6667,352.9485,15256.0
2023-05-16 11:00:00,363.27,364.36,363.22,364.22,19936.0,353.0359,354.0952,352.9874,353.9592,19936.0
2023-05-16 11:10:00,364.22,364.88,364.11,364.5,24621.0,353.9592,354.6006,353.8523,354.2313,24621.0
2023-05-16 11:20:00,364.53,364.82,364.13,364.31,18830.0,354.2605,354.5423,353.8717,354.0466,18830.0
2023-05-16 11:30:00,364.44,364.46,363.62,363.75,27532.0,354.173,354.1924,353.3761,353.5024,27532.0
2023-05-16 11:40:00,363.83,364.75,363.77,364.72,28388.0,353.5802,354.4743,353.5219,354.4451,28388.0
2023-05-16 11:50:00,364.62,364.99,364.41,364.69,43643.0,354.3479,354.7075,354.1438,354.4159,43643.0
2023-05-16 12:00:00,364.81,365.16,364.33,365.11,30239.0,354.5326,354.8727,354.0661,354.8241,30239.0
2023-05-16 12:10:00,365.0,365.05,364.68,364.72,16493.0,354.7172,354.7658,354.4062,354.4451,16493.0
2023-05-16 12:20:00,364.8,365.14,364.59,365.13,13766.0,354.5228,354.8533,354.3188,354.8435,13766.0
2023-05-16 12:30:00,365.21,365.24,364.85,365.18,7757.0,354.9213,354.9504,354.5714,354.8921,7757.0
2023-05-16 12:40:00,365.32,365.46,364.55,364.75,11693.0,355.0282,355.1643,354.2799,354.4743,11693.0
2023-05-16 12:50:00,364.88,365.57,364.85,365.41,13348.0,354.6006,355.2712,354.5714,355.1157,13348.0
2023-05-16 13:00:00,365.48,365.61,365.1,365.5,6112.0,355.1837,355.31,354.8144,355.2031,6112.0
2023-05-16 13:10:00,365.56,365.61,365.19,365.19,9974.0,355.2614,355.31,354.9019,354.9019,9974.0
2023-05-16 13:20:00,365.09,365.39,364.7,364.71,10433.0,354.8047,355.0962,354.4257,354.4354,10433.0
2023-05-16 13:30:00,364.86,365.0,364.58,364.74,12273.0,354.5812,354.7172,354.309,354.4645,12273.0
2023-05-16 13:40:00,364.68,364.68,364.25,364.43,16050.0,354.4062,354.4062,353.9883,354.1633,16050.0
2023-05-16 13:50:00,364.56,364.62,364.2,364.36,12444.0,354.2896,354.3479,353.9397,354.0952,12444.0
2023-05-16 14:00:00,364.38,364.47,363.98,364.02,18103.0,354.1147,354.2021,353.7259,353.7648,18103.0
2023-05-16 14:10:00,364.03,364.03,363.51,363.86,13332.0,353.7745,353.7745,353.2692,353.6093,13332.0
2023-05-16 14:20:00,363.92,363.98,363.28,363.68,15579.0,353.6676,353.7259,353.0457,353.4344,15579.0
2023-05-16 14:30:00,363.68,363.89,363.28,363.89,12429.0,353.4344,353.6385,353.0457,353.6385,12429.0
2023-05-16 14:40:00,363.99,363.99,363.73,363.92,10510.0,353.7357,353.7357,353.483,353.6676,10510.0
2023-05-16 14:50:00,363.92,364.06,363.73,363.89,14001.0,353.6676,353.8037,353.483,353.6385,14001.0
2023-05-16 15:00:00,363.94,364.28,363.89,363.9,15605.0,353.6871,354.0175,353.6385,353.6482,15605.0
2023-05-16 15:10:00,363.95,364.34,363.76,363.9,13910.0,353.6968,354.0758,353.5121,353.6482,13910.0
2023-05-16 15:20:00,363.94,364.42,363.83,364.32,13613.0,353.6871,354.1535,353.5802,354.0564,13613.0
2023-05-16 15:30:00,364.26,364.26,363.37,363.95,37756.0,353.9981,353.9981,353.1331,353.6968,37756.0
2023-05-16 15:40:00,363.93,364.07,363.5,363.56,49531.0,353.6774,353.8134,353.2595,353.3178,49531.0
2023-05-16 15:50:00,363.66,363.66,362.43,362.67,125320.0,353.415,353.415,352.2196,352.4529,125320.0
2023-05-17 09:30:00,365.0,366.07,364.1,365.02,69541.0,354.7172,355.7571,353.8426,354.7366,69541.0
2023-05-17 09:40:00,365.0,367.59,364.48,366.86,28516.0,354.7172,357.2342,354.2119,356.5248,28516.0
2023-05-17 09:50:00,366.83,367.8,366.45,367.34,23869.0,356.4957,357.4383,356.1264,356.9913,23869.0
2023-05-17 10:00:00,367.5,369.27,367.22,369.27,34294.0,357.1468,358.8669,356.8747,358.8669,34294.0
2023-05-17 10:10:00,369.19,369.38,367.3,367.63,13179.0,358.7892,358.9738,356.9524,357.2731,13179.0
2023-05-17 10:20:00,367.75,369.15,367.6,368.4,14278.0,357.3897,358.7503,357.244,358.0214,14278.0
2023-05-17 10:30:00,368.62,369.0,367.21,367.22,21084.0,358.2352,358.6045,356.8649,356.8747,21084.0
2023-05-17 10:40:00,367.15,367.6,366.7,367.5,23481.0,356.8066,357.244,356.3693,357.1468,23481.0
2023-05-17 10:50:00,367.54,367.82,367.11,367.63,29502.0,357.1857,357.4578,356.7678,357.2731,29502.0
2023-05-17 11:00:00,367.56,369.0,367.48,368.83,15711.0,357.2051,358.6045,357.1273,358.4393,15711.0
2023-05-17 11:10:00,368.84,369.68,368.47,369.06,10385.0,358.449,359.2654,358.0895,358.6628,10385.0
2023-05-17 11:20:00,369.04,369.19,368.16,369.19,6963.0,358.6434,358.7892,357.7882,358.7892,6963.0
2023-05-17 11:30:00,369.2,369.68,368.72,369.62,15840.0,358.7989,359.2654,358.3324,359.2071,15840.0
2023-05-17 11:40:00,369.79,369.86,369.41,369.41,15956.0,359.3723,359.4403,359.003,359.003,15956.0
2023-05-17 11:50:00,369.56,369.88,369.53,369.64,5398.0,359.1487,359.4597,359.1196,359.2265,5398.0
2023-05-17 12:00:00,369.78,370.19,369.75,369.81,6285.0,359.3625,359.761,359.3334,359.3917,6285.0
2023-05-17 12:10:00,369.87,369.91,369.27,369.87,16599.0,359.45,359.4889,358.8669,359.45,16599.0
2023-05-17 12:20:00,369.89,370.13,369.69,370.08,11726.0,359.4694,359.7027,359.2751,359.6541,11726.0
2023-05-17 12:30:00,370.08,370.3,369.9,369.98,14331.0,359.6541,359.8679,359.4792,359.5569,14331.0
2023-05-17 12:40:00,370.1,371.35,370.09,371.32,12560.0,359.6735,360.8883,359.6638,360.8592,12560.0
2023-05-17 12:50:00,371.32,371.36,370.91,371.01,10691.0,360.8592,360.898,360.4607,360.5579,10691.0
2023-05-17 13:00:00,371.25,371.85,371.16,371.4,9559.0,360.7911,361.3742,360.7037,360.9369,9559.0
2023-05-17 13:10:00,371.4,371.55,371.14,371.51,17830.0,360.9369,361.0827,360.6842,361.0438,17830.0
2023-05-17 13:20:00,371.56,372.27,371.56,372.27,14268.0,361.0924,361.7824,361.0924,361.7824,14268.0
2023-05-17 13:30:00,372.33,372.73,372.33,372.41,10543.0,361.8407,362.2294,361.8407,361.9185,10543.0
2023-05-17 13:40:00,372.44,372.53,371.93,372.13,18459.0,361.9476,362.0351,361.452,361.6463,18459.0
2023-05-17 13:50:00,372.1,372.27,371.44,371.73,22725.0,361.6172,361.7824,360.9758,361.2576,22725.0
2023-05-17 14:00:00,371.7,371.71,370.62,370.86,23839.0,361.2285,361.2382,360.1789,360.4121,23839.0
2023-05-17 14:10:00,370.86,371.04,370.43,370.59,21872.0,360.4121,360.5871,359.9942,360.1497,21872.0
2023-05-17 14:20:00,370.76,370.76,370.16,370.21,15187.0,360.3149,360.3149,359.7318,359.7804,15187.0
2023-05-17 14:30:00,370.2,370.3,369.51,369.99,26760.0,359.7707,359.8679,359.1002,359.5666,26760.0
2023-05-17 14:40:00,369.97,370.1,369.7,369.78,15281.0,359.5472,359.6735,359.2848,359.3625,15281.0
2023-05-17 14:50:00,369.78,369.89,369.0,369.07,33660.0,359.3625,359.4694,358.6045,358.6725,33660.0
2023-05-17 15:00:00,369.18,369.33,368.84,369.22,17048.0,358.7795,358.9252,358.449,358.8183,17048.0
2023-05-17 15:10:00,369.26,369.31,368.72,368.81,17973.0,358.8572,358.9058,358.3324,358.4199,17973.0
2023-05-17 15:20:00,368.81,368.99,367.91,367.91,21314.0,358.4199,358.5948,357.5452,357.5452,21314.0
2023-05-17 15:30:00,367.87,369.07,367.86,368.51,41685.0,357.5064,358.6725,357.4966,358.1283,41685.0
2023-05-17 15:40:00,368.5,369.06,368.21,368.88,51841.0,358.1186,358.6628,357.8368,358.4879,51841.0
2023-05-17 15:50:00,368.95,369.0,367.75,368.24,115258.0,358.5559,358.6045,357.3897,357.8659,115258.0
2023-05-18 09:30:00,367.01,367.55,365.7,367.07,44195.0,356.6706,357.1954,355.3975,356.7289,44195.0
2023-05-18 09:40:00,366.71,368.28,366.27,366.58,32764.0,356.379,357.9048,355.9514,356.2527,32764.0
2023-05-18 09:50:00,366.58,367.11,366.16,366.48,22155.0,356.2527,356.7678,355.8445,356.1555,22155.0
2023-05-18 10:00:00,366.65,368.18,366.42,367.96,25632.0,356.3207,357.8076,356.0972,357.5938,25632.0
2023-05-18 10:10:00,368.06,368.96,367.76,368.77,26219.0,357.691,358.5656,357.3995,358.381,26219.0
2023-05-18 10:20:00,368.76,369.29,368.54,368.88,22807.0,358.3713,358.8864,358.1575,358.4879,22807.0
2023-05-18 10:30:00,368.97,369.1,368.41,368.63,26196.0,358.5754,358.7017,358.0311,358.2449,26196.0
2023-05-18 10:40:00,368.64,369.18,368.47,368.85,27792.0,358.2547,358.7795,358.0895,358.4587,27792.0
2023-05-18 10:50:00,368.94,369.13,368.75,368.99,18416.0,358.5462,358.7309,358.3616,358.5948,18416.0
2023-05-18 11:00:00,369.08,369.69,369.0,369.24,35771.0,358.6823,359.2751,358.6045,358.8378,35771.0
2023-05-18 11:10:00,369.23,369.23,367.91,367.98,21389.0,358.828,358.828,357.5452,357.6133,21389.0
2023-05-18 11:20:00,367.94,367.95,367.3,367.75,12934.0,357.5744,357.5841,356.9524,357.3897,12934.0
2023-05-18 11:30:00,367.8,369.48,367.71,369.34,33395.0,357.4383,359.071,357.3509,358.9349,33395.0
2023-05-18 11:40:00,369.34,369.6,368.59,369.6,24082.0,358.9349,359.1876,358.2061,359.1876,24082.0
2023-05-18 11:50:00,369.58,370.01,368.28,368.44,15515.0,359.1682,359.5861,357.9048,358.0603,15515.0
2023-05-18 12:00:00,368.52,368.64,367.26,367.38,11738.0,358.138,358.2547,356.9135,357.0302,11738.0
2023-05-18 12:10:00,367.59,367.73,366.97,367.43,12061.0,357.2342,357.3703,356.6317,357.0788,12061.0
2023-05-18 12:20:00,367.43,368.15,367.1,367.98,21401.0,357.0788,357.7785,356.758,357.6133,21401.0
2023-05-18 12:30:00,367.8,368.1,366.52,366.54,32440.0,357.4383,357.7299,356.1944,356.2138,32440.0
2023-05-18 12:40:00,366.54,367.18,366.48,366.93,29697.0,356.2138,356.8358,356.1555,356.5928,29697.0
2023-05-18 12:50:00,366.93,367.15,366.63,367.03,15241.0,356.5928,356.8066,356.3013,356.69,15241.0
2023-05-18 13:00:00,367.03,367.68,366.98,367.09,10814.0,356.69,357.3217,356.6414,356.7483,10814.0
2023-05-18 13:10:00,366.95,367.43,366.7,367.41,12239.0,356.6123,357.0788,356.3693,357.0593,12239.0
2023-05-18 13:20:00,367.24,367.65,366.79,366.86,20144.0,356.8941,357.2926,356.4568,356.5248,20144.0
2023-05-18 13:30:00,366.83,367.16,366.6,366.86,12868.0,356.4957,356.8164,356.2721,356.5248,12868.0
2023-05-18 13:40:00,366.75,367.02,366.24,366.93,11763.0,356.4179,356.6803,355.9223,356.5928,11763.0
2023-05-18 13:50:00,366.86,367.0,366.0,366.36,15808.0,356.5248,356.6609,355.689,356.0389,15808.0
2023-05-18 14:00:00,366.27,366.87,365.99,366.08,18034.0,355.9514,356.5345,355.6793,355.7668,18034.0
2023-05-18 14:10:00,366.16,367.02,365.95,367.02,12117.0,355.8445,356.6803,355.6404,356.6803,12117.0
2023-05-18 14:20:00,367.05,367.87,366.88,367.57,21485.0,356.7095,357.5064,356.5442,357.2148,21485.0
2023-05-18 14:30:00,367.66,368.14,367.65,367.88,13911.0,357.3023,357.7687,357.2926,357.5161,13911.0
2023-05-18 14:40:00,367.76,368.09,367.46,367.96,15178.0,357.3995,357.7202,357.1079,357.5938,15178.0
2023-05-18 14:50:00,368.01,368.07,367.74,367.89,18180.0,357.6424,357.7007,357.38,357.5258,18180.0
2023-05-18 15:00:00,368.0,369.04,368.0,369.04,30145.0,357.6327,358.6434,357.6327,358.6434,30145.0
2023-05-18 15:10:00,369.05,369.95,369.01,369.34,60693.0,358.6531,359.5278,358.6142,358.9349,60693.0
2023-05-18 15:20:00,369.47,369.75,369.15,369.29,36488.0,359.0613,359.3334,358.7503,358.8864,36488.0
2023-05-18 15:30:00,369.31,369.43,369.07,369.31,52268.0,358.9058,359.0224,358.6725,358.9058,52268.0
2023-05-18 15:40:00,369.31,370.54,369.11,370.12,59677.0,358.9058,360.1011,358.7114,359.693,59677.0
2023-05-18 15:50:00,370.31,371.16,370.08,370.81,146351.0,359.8776,360.7037,359.6541,360.3635,146351.0
2023-05-19 09:30:00,390.82,393.0,381.75,385.24,499418.0,379.8098,381.9284,370.9953,374.387,499418.0
2023-05-19 09:40:00,384.9,385.19,379.33,382.88,179191.0,374.0566,374.3384,368.6435,372.0935,179191.0
2023-05-19 09:50:00,382.93,388.74,382.72,387.33,215908.0,372.1421,377.7884,371.938,376.4181,215908.0
2023-05-19 10:00:00,387.33,388.09,384.02,386.12,162334.0,376.4181,377.1567,373.2014,375.2422,162334.0
2023-05-19 10:10:00,386.3,386.62,369.6,371.07,522968.0,375.4171,375.7281,359.1876,360.6162,522968.0
2023-05-19 10:20:00,371.04,374.99,367.02,370.48,324898.0,360.5871,364.4258,356.6803,360.0428,324898.0
2023-05-19 10:30:00,370.4,372.0,369.26,370.81,209377.0,359.9651,361.52,358.8572,360.3635,209377.0
2023-05-19 10:40:00,370.8,371.73,367.01,367.01,155458.0,360.3538,361.2576,356.6706,356.6706,155458.0
2023-05-19 10:50:00,367.16,369.86,366.0,368.78,105158.0,356.8164,359.4403,355.689,358.3907,105158.0
2023-05-19 11:00:00,368.89,370.31,367.38,367.58,90565.0,358.4976,359.8776,357.0302,357.2245,90565.0
2023-05-19 11:10:00,367.56,367.7,364.09,364.83,143437.0,357.2051,357.3411,353.8328,354.552,143437.0
2023-05-19 11:20:00,364.87,366.17,364.43,364.55,66054.0,354.5909,355.8542,354.1633,354.2799,66054.0
2023-05-19 11:30:00,364.45,365.16,363.11,365.03,103272.0,354.1827,354.8727,352.8805,354.7464,103272.0
2023-05-19 11:40:00,365.0,367.41,364.64,366.0,97415.0,354.7172,357.0593,354.3674,355.689,97415.0
2023-05-19 11:50:00,365.99,366.09,364.0,364.21,79825.0,355.6793,355.7765,353.7454,353.9495,79825.0
2023-05-19 12:00:00,364.21,364.52,363.02,363.54,92406.0,353.9495,354.2507,352.793,353.2983,92406.0
2023-05-19 12:10:00,363.53,365.12,363.05,363.33,180384.0,353.2886,354.8338,352.8221,353.0943,180384.0
2023-05-19 12:20:00,363.35,364.25,363.25,363.83,49571.0,353.1137,353.9883,353.0165,353.5802,49571.0
2023-05-19 12:30:00,363.73,363.73,362.49,363.05,114066.0,353.483,353.483,352.2779,352.8221,114066.0
2023-05-19 12:40:00,363.05,365.51,362.62,365.06,191605.0,352.8221,355.2128,352.4043,354.7755,191605.0
2023-05-19 12:50:00,365.16,365.32,364.23,364.92,115495.0,354.8727,355.0282,353.9689,354.6395,115495.0
2023-05-19 13:00:00,364.81,365.88,364.78,364.84,57565.0,354.5326,355.5724,354.5034,354.5617,57565.0
2023-05-19 13:10:00,364.83,364.95,363.81,364.03,43147.0,354.552,354.6686,353.5607,353.7745,43147.0
2023-05-19 13:20:00,364.04,364.25,362.53,363.17,47973.0,353.7843,353.9883,352.3168,352.9388,47973.0
2023-05-19 13:30:00,363.1,363.3,361.47,362.43,87679.0,352.8707,353.0651,351.2867,352.2196,87679.0
2023-05-19 13:40:00,362.43,362.81,362.27,362.61,66896.0,352.2196,352.5889,352.0641,352.3945,66896.0
2023-05-19 13:50:00,362.55,362.66,361.9,361.92,61170.0,352.3362,352.4431,351.7045,351.724,61170.0
2023-05-19 14:00:00,362.01,362.57,361.56,362.2,48016.0,351.8114,352.3557,351.3741,351.9961,48016.0
2023-05-19 14:10:00,362.29,362.66,362.0,362.57,52080.0,352.0836,352.4431,351.8017,352.3557,52080.0
2023-05-19 14:20:00,362.57,362.8,362.3,362.44,51320.0,352.3557,352.5792,352.0933,352.2293,51320.0
2023-05-19 14:30:00,362.38,362.58,361.81,362.42,52297.0,352.171,352.3654,351.6171,352.2099,52297.0
2023-05-19 14:40:00,362.42,363.76,362.35,363.51,71696.0,352.2099,353.5121,352.1419,353.2692,71696.0
2023-05-19 14:50:00,363.47,364.95,363.45,364.88,51858.0,353.2303,354.6686,353.2109,354.6006,51858.0
2023-05-19 15:00:00,364.94,365.63,364.17,364.6,66059.0,354.6589,355.3295,353.9106,354.3285,66059.0
2023-05-19 15:10:00,364.63,365.06,363.85,364.03,47806.0,354.3576,354.7755,353.5996,353.7745,47806.0
2023-05-19 15:20:00,364.14,364.14,363.01,363.2,72869.0,353.8814,353.8814,352.7833,352.9679,72869.0
2023-05-19 15:30:00,363.35,364.47,363.12,364.25,56960.0,353.1137,354.2021,352.8902,353.9883,56960.0
2023-05-19 15:40:00,364.18,364.98,364.02,364.42,109457.0,353.9203,354.6978,353.7648,354.1535,109457.0
2023-05-19 15:50:00,364.38,364.43,363.5,363.55,242196.0,354.1147,354.1633,353.2595,353.3081,242196.0
2023-05-22 09:30:00,359.69,364.9,357.93,364.71,95748.0,349.5568,354.62,347.8464,354.4354,95748.0
2023-05-22 09:40:00,364.79,365.85,360.96,360.96,82134.0,354.5131,355.5433,350.791,350.791,82134.0
2023-05-22 09:50:00,360.84,361.37,357.7,358.67,112782.0,350.6744,351.1895,347.6229,348.5655,112782.0
2023-05-22 10:00:00,358.51,359.33,355.87,356.13,102705.0,348.41,349.2069,345.8444,346.0971,102705.0
2023-05-22 10:10:00,356.05,357.72,355.92,357.49,66350.0,346.0193,347.6423,345.893,347.4188,66350.0
2023-05-22 10:20:00,357.56,358.75,357.13,358.5,60748.0,347.4868,348.6433,347.0689,348.4003,60748.0
2023-05-22 10:30:00,358.47,359.39,357.66,358.06,119810.0,348.3712,349.2653,347.584,347.9727,119810.0
2023-05-22 10:40:00,358.08,358.08,356.17,356.75,56098.0,347.9922,347.9922,346.136,346.6996,56098.0
2023-05-22 10:50:00,356.75,357.48,356.64,357.41,35102.0,346.6996,347.4091,346.5927,347.341,35102.0
2023-05-22 11:00:00,357.68,357.73,356.82,357.32,37681.0,347.6034,347.652,346.7677,347.2536,37681.0
2023-05-22 11:10:00,357.34,357.79,356.85,357.57,31232.0,347.273,347.7103,346.7968,347.4965,31232.0
2023-05-22 11:20:00,357.56,358.28,357.44,357.61,23741.0,347.4868,348.1865,347.3702,347.5354,23741.0
2023-05-22 11:30:00,357.74,357.97,356.79,357.02,29911.0,347.6617,347.8853,346.7385,346.962,29911.0
2023-05-22 11:40:00,357.05,357.05,356.32,356.72,33277.0,346.9912,346.9912,346.2817,346.6705,33277.0
2023-05-22 11:50:00,356.71,357.96,356.36,357.31,26856.0,346.6608,347.8755,346.3206,347.2439,26856.0
2023-05-22 12:00:00,357.41,358.34,357.4,357.68,28453.0,347.341,348.2448,347.3313,347.6034,28453.0
2023-05-22 12:10:00,357.73,358.65,357.72,358.52,26065.0,347.652,348.5461,347.6423,348.4198,26065.0
2023-05-22 12:20:00,358.5,358.97,357.46,358.2,26805.0,348.4003,348.8571,347.3896,348.1088,26805.0
2023-05-22 12:30:00,358.2,358.58,357.62,358.03,26297.0,348.1088,348.4781,347.5451,347.9436,26297.0
2023-05-22 12:40:00,358.02,358.39,357.65,357.87,19347.0,347.9339,348.2934,347.5743,347.7881,19347.0
2023-05-22 12:50:00,357.83,358.37,357.45,358.26,26666.0,347.7492,348.274,347.3799,348.1671,26666.0
2023-05-22 13:00:00,358.33,359.4,358.3,359.19,25108.0,348.2351,349.275,348.206,349.0709,25108.0
2023-05-22 13:10:00,359.3,359.53,358.12,359.19,34016.0,349.1778,349.4013,348.031,349.0709,34016.0
2023-05-22 13:20:00,359.31,360.12,359.31,359.58,22668.0,349.1875,349.9747,349.1875,349.4499,22668.0
2023-05-22 13:30:00,359.51,359.59,358.94,359.08,17654.0,349.3819,349.4596,348.8279,348.964,17654.0
2023-05-22 13:40:00,359.08,359.22,358.65,358.95,31744.0,348.964,349.1,348.5461,348.8377,31744.0
2023-05-22 13:50:00,358.95,360.18,358.94,359.61,22933.0,348.8377,350.033,348.8279,349.4791,22933.0
2023-05-22 14:00:00,359.61,359.68,358.22,358.83,30824.0,349.4791,349.5471,348.1282,348.721,30824.0
2023-05-22 14:10:00,358.87,359.7,358.53,359.69,14969.0,348.7599,349.5665,348.4295,349.5568,14969.0
2023-05-22 14:20:00,359.83,361.25,359.83,361.06,28959.0,349.6929,351.0729,349.6929,350.8882,28959.0
2023-05-22 14:30:00,361.05,361.54,360.88,360.93,31274.0,350.8785,351.3547,350.7133,350.7619,31274.0
2023-05-22 14:40:00,361.07,361.44,360.5,361.28,23887.0,350.8979,351.2575,350.344,351.102,23887.0
2023-05-22 14:50:00,361.35,361.75,360.81,361.3,22964.0,351.17,351.5588,350.6453,351.1214,22964.0
2023-05-22 15:00:00,361.27,361.7,361.27,361.62,24867.0,351.0923,351.5102,351.0923,351.4324,24867.0
2023-05-22 15:10:00,361.62,361.68,360.63,360.8,32617.0,351.4324,351.4907,350.4703,350.6355,32617.0
2023-05-22 15:20:00,360.81,360.89,359.9,360.14,25247.0,350.6453,350.723,349.7609,349.9941,25247.0
2023-05-22 15:30:00,360.16,360.34,359.66,360.12,34155.0,350.0136,350.1885,349.5276,349.9747,34155.0
2023-05-22 15:40:00,360.11,360.15,359.31,359.31,52222.0,349.965,350.0038,349.1875,349.1875,52222.0
2023-05-22 15:50:00,359.42,360.58,359.38,360.54,125467.0,349.2944,350.4217,349.2555,350.3829,125467.0
2023-05-23 09:30:00,357.28,358.6,354.45,354.45,94100.0,347.2147,348.4975,344.4644,344.4644,94100.0
2023-05-23 09:40:00,354.58,358.18,354.53,357.82,51199.0,344.5908,348.0893,344.5422,347.7395,51199.0
2023-05-23 09:50:00,357.82,358.73,357.69,358.47,33508.0,347.7395,348.6238,347.6131,348.3712,33508.0
2023-05-23 10:00:00,358.61,359.04,358.23,358.83,21331.0,348.5072,348.9251,348.1379,348.721,21331.0
2023-05-23 10:10:00,358.77,359.5,358.25,359.17,22227.0,348.6627,349.3722,348.1574,349.0515,22227.0
2023-05-23 10:20:00,359.15,359.6,358.83,358.96,42851.0,349.032,349.4693,348.721,348.8474,42851.0
2023-05-23 10:30:00,358.94,360.12,358.84,359.93,29825.0,348.8279,349.9747,348.7307,349.79,29825.0
2023-05-23 10:40:00,359.93,360.06,358.87,360.01,15794.0,349.79,349.9164,348.7599,349.8678,15794.0
2023-05-23 10:50:00,359.97,360.07,359.37,359.65,20240.0,349.8289,349.9261,349.2458,349.5179,20240.0
2023-05-23 11:00:00,359.58,359.82,359.28,359.72,19461.0,349.4499,349.6831,349.1584,349.586,19461.0
2023-05-23 11:10:00,359.71,360.58,359.44,360.4,23458.0,349.5762,350.4217,349.3138,350.2468,23458.0
2023-05-23 11:20:00,360.4,361.18,360.16,361.12,15977.0,350.2468,351.0048,350.0136,350.9465,15977.0
2023-05-23 11:30:00,361.14,362.23,361.11,362.19,25681.0,350.966,352.0252,350.9368,351.9864,25681.0
2023-05-23 11:40:00,362.3,362.54,361.65,361.81,24708.0,352.0933,352.3265,351.4616,351.6171,24708.0
2023-05-23 11:50:00,361.72,363.04,361.61,362.52,46374.0,351.5296,352.8124,351.4227,352.3071,46374.0
2023-05-23 12:00:00,362.64,362.83,361.29,361.5,38801.0,352.4237,352.6083,351.1117,351.3158,38801.0
2023-05-23 12:10:00,361.63,361.68,360.85,361.2,14203.0,351.4421,351.4907,350.6841,351.0243,14203.0
2023-05-23 12:20:00,361.3,362.2,361.28,361.63,14320.0,351.1214,351.9961,351.102,351.4421,14320.0
2023-05-23 12:30:00,361.68,361.71,360.39,360.68,79626.0,351.4907,351.5199,350.2371,350.5189,79626.0
2023-05-23 12:40:00,360.67,360.72,359.22,359.53,22535.0,350.5092,350.5578,349.1,349.4013,22535.0
2023-05-23 12:50:00,359.31,360.27,359.31,359.88,20638.0,349.1875,350.1205,349.1875,349.7415,20638.0
2023-05-23 13:00:00,359.84,360.82,359.84,360.82,10757.0,349.7026,350.655,349.7026,350.655,10757.0
2023-05-23 13:10:00,360.87,360.94,360.14,360.82,17161.0,350.7036,350.7716,349.9941,350.655,17161.0
2023-05-23 13:20:00,360.81,360.89,359.58,359.58,13063.0,350.6453,350.723,349.4499,349.4499,13063.0
2023-05-23 13:30:00,359.58,359.68,359.04,359.68,6901.0,349.4499,349.5471,348.9251,349.5471,6901.0
2023-05-23 13:40:00,359.69,360.47,359.65,359.92,11972.0,349.5568,350.3148,349.5179,349.7803,11972.0
2023-05-23 13:50:00,359.92,360.25,359.61,359.98,12438.0,349.7803,350.101,349.4791,349.8386,12438.0
2023-05-23 14:00:00,359.9,360.41,359.36,359.36,14339.0,349.7609,350.2565,349.2361,349.2361,14339.0
2023-05-23 14:10:00,359.41,359.47,358.2,358.33,15905.0,349.2847,349.343,348.1088,348.2351,15905.0
2023-05-23 14:20:00,358.33,358.33,357.32,357.79,29453.0,348.2351,348.2351,347.2536,347.7103,29453.0
2023-05-23 14:30:00,357.79,358.13,357.69,357.77,16679.0,347.7103,348.0408,347.6131,347.6909,16679.0
2023-05-23 14:40:00,357.77,358.07,357.21,357.84,34185.0,347.6909,347.9824,347.1467,347.7589,34185.0
2023-05-23 14:50:00,358.0,358.6,357.99,358.52,9917.0,347.9144,348.4975,347.9047,348.4198,9917.0
2023-05-23 15:00:00,358.51,358.51,357.75,358.08,30873.0,348.41,348.41,347.6715,347.9922,30873.0
2023-05-23 15:10:00,358.08,359.1,358.03,358.03,46117.0,347.9922,348.9834,347.9436,347.9436,46117.0
2023-05-23 15:20:00,358.0,359.36,357.82,359.35,24358.0,347.9144,349.2361,347.7395,349.2264,24358.0
2023-05-23 15:30:00,359.25,359.87,358.93,359.68,23733.0,349.1292,349.7317,348.8182,349.5471,23733.0
2023-05-23 15:40:00,359.65,360.64,359.47,360.64,55602.0,349.5179,350.48,349.343,350.48,55602.0
2023-05-23 15:50:00,360.59,360.74,359.83,360.47,121929.0,350.4314,350.5772,349.6929,350.3148,121929.0
2023-05-24 09:30:00,358.33,358.69,356.13,356.18,72927.0,348.2351,348.585,346.0971,346.1457,72927.0
2023-05-24 09:40:00,356.17,357.68,355.79,356.55,33695.0,346.136,347.6034,345.7667,346.5053,33695.0
2023-05-24 09:50:00,356.61,356.61,355.02,355.2,31503.0,346.5636,346.5636,345.0184,345.1933,31503.0
2023-05-24 10:00:00,355.33,356.19,355.21,355.35,34321.0,345.3196,346.1554,345.203,345.3391,34321.0
2023-05-24 10:10:00,355.45,356.56,355.45,356.25,24505.0,345.4363,346.515,345.4363,346.2137,24505.0
2023-05-24 10:20:00,356.24,356.57,355.78,356.57,18740.0,346.204,346.5247,345.757,346.5247,18740.0
2023-05-24 10:30:00,356.57,357.44,356.32,357.44,19380.0,346.5247,347.3702,346.2817,347.3702,19380.0
2023-05-24 10:40:00,357.46,357.94,356.82,357.12,20937.0,347.3896,347.8561,346.7677,347.0592,20937.0
2023-05-24 10:50:00,357.21,357.57,356.94,357.06,21091.0,347.1467,347.4965,346.8843,347.0009,21091.0
2023-05-24 11:00:00,357.05,357.09,356.1,356.21,18770.0,346.9912,347.0301,346.0679,346.1748,18770.0
2023-05-24 11:10:00,356.25,356.65,355.98,356.06,21582.0,346.2137,346.6024,345.9513,346.0291,21582.0
2023-05-24 11:20:00,356.13,357.74,356.13,356.94,16093.0,346.0971,347.6617,346.0971,346.8843,16093.0
2023-05-24 11:30:00,356.9,356.92,356.25,356.79,16636.0,346.8454,346.8648,346.2137,346.7385,16636.0
2023-05-24 11:40:00,356.85,356.85,355.66,355.67,42785.0,346.7968,346.7968,345.6403,345.6501,42785.0
2023-05-24 11:50:00,355.77,356.08,355.47,355.73,19393.0,345.7472,346.0485,345.4557,345.7084,19393.0
2023-05-24 12:00:00,355.91,355.97,355.63,355.63,9403.0,345.8833,345.9416,345.6112,345.6112,9403.0
2023-05-24 12:10:00,355.63,355.66,354.84,355.05,27154.0,345.6112,345.6403,344.8434,345.0475,27154.0
2023-05-24 12:20:00,355.05,355.11,354.25,354.65,21223.0,345.0475,345.1058,344.2701,344.6588,21223.0
2023-05-24 12:30:00,354.77,354.83,353.72,354.27,23636.0,344.7754,344.8337,343.755,344.2895,23636.0
2023-05-24 12:40:00,354.27,354.6,353.56,353.56,15329.0,344.2895,344.6102,343.5995,343.5995,15329.0
2023-05-24 12:50:00,353.6,353.93,353.54,353.89,13475.0,343.6384,343.9591,343.5801,343.9202,13475.0
2023-05-24 13:00:00,353.87,353.91,353.25,353.65,16506.0,343.9008,343.9396,343.2982,343.687,16506.0
2023-05-24 13:10:00,353.69,354.14,353.0,354.04,14696.0,343.7258,344.1632,343.0553,344.066,14696.0
2023-05-24 13:20:00,353.95,354.46,353.55,353.82,10219.0,343.9785,344.4741,343.5898,343.8522,10219.0
2023-05-24 13:30:00,353.75,354.48,353.68,354.39,8259.0,343.7841,344.4936,343.7161,344.4061,8259.0
2023-05-24 13:40:00,354.52,354.63,353.67,353.67,11157.0,344.5325,344.6394,343.7064,343.7064,11157.0
2023-05-24 13:50:00,353.82,354.0,353.6,353.87,10321.0,343.8522,344.0271,343.6384,343.9008,10321.0
2023-05-24 14:00:00,354.15,354.32,353.75,353.88,17017.0,344.1729,344.3381,343.7841,343.9105,17017.0
2023-05-24 14:10:00,353.85,354.51,353.58,354.25,20307.0,343.8813,344.5227,343.6189,344.2701,20307.0
2023-05-24 14:20:00,354.24,354.24,353.92,354.24,6894.0,344.2603,344.2603,343.9494,344.2603,6894.0
2023-05-24 14:30:00,354.24,354.64,353.5,354.53,26019.0,344.2603,344.6491,343.5412,344.5422,26019.0
2023-05-24 14:40:00,354.52,354.64,354.31,354.31,6130.0,344.5325,344.6491,344.3284,344.3284,6130.0
2023-05-24 14:50:00,354.31,354.31,353.18,353.53,14359.0,344.3284,344.3284,343.2302,343.5703,14359.0
2023-05-24 15:00:00,353.53,353.68,353.29,353.36,11831.0,343.5703,343.7161,343.3371,343.4051,11831.0
2023-05-24 15:10:00,353.32,355.34,353.3,355.28,23729.0,343.3663,345.3294,343.3468,345.271,23729.0
2023-05-24 15:20:00,355.28,355.96,354.94,355.32,19613.0,345.271,345.9319,344.9406,345.3099,19613.0
2023-05-24 15:30:00,355.32,355.88,354.43,355.06,20900.0,345.3099,345.8541,344.445,345.0572,20900.0
2023-05-24 15:40:00,355.02,355.6,354.54,355.6,45955.0,345.0184,345.582,344.5519,345.582,45955.0
2023-05-24 15:50:00,355.41,355.41,353.76,354.07,92068.0,345.3974,345.3974,343.7939,344.0951,92068.0
2023-05-25 09:30:00,353.66,355.0,352.11,353.6,74478.0,343.6967,344.9989,342.1903,343.6384,74478.0
2023-05-25 09:40:00,353.58,356.43,353.18,355.48,21382.0,343.6189,346.3886,343.2302,345.4654,21382.0
2023-05-25 09:50:00,355.45,357.0,355.0,356.23,19747.0,345.4363,346.9426,344.9989,346.1943,19747.0
2023-05-25 10:00:00,356.38,357.39,354.17,354.24,19977.0,346.3401,347.3216,344.1923,344.2603,19977.0
2023-05-25 10:10:00,354.0,354.4,353.32,354.05,23088.0,344.0271,344.4158,343.3663,344.0757,23088.0
2023-05-25 10:20:00,354.0,354.0,353.04,353.18,13882.0,344.0271,344.0271,343.0941,343.2302,13882.0
2023-05-25 10:30:00,353.18,353.44,352.68,353.17,17394.0,343.2302,343.4829,342.7443,343.2205,17394.0
2023-05-25 10:40:00,353.44,354.09,352.75,352.75,13173.0,343.4829,344.1146,342.8123,342.8123,13173.0
2023-05-25 10:50:00,352.88,353.66,352.88,353.25,10545.0,342.9387,343.6967,342.9387,343.2982,10545.0
2023-05-25 11:00:00,353.45,353.91,353.25,353.46,11478.0,343.4926,343.9396,343.2982,343.5023,11478.0
2023-05-25 11:10:00,353.39,353.57,351.22,352.09,24632.0,343.4343,343.6092,341.3254,342.1709,24632.0
2023-05-25 11:20:00,351.94,352.46,351.85,352.07,12087.0,342.0251,342.5305,341.9377,342.1515,12087.0
2023-05-25 11:30:00,352.09,352.21,351.21,351.22,12266.0,342.1709,342.2875,341.3157,341.3254,12266.0
2023-05-25 11:40:00,351.21,351.72,350.81,351.71,13103.0,341.3157,341.8113,340.927,341.8016,13103.0
2023-05-25 11:50:00,351.79,352.28,351.54,352.1,9260.0,341.8794,342.3556,341.6364,342.1806,9260.0
2023-05-25 12:00:00,352.24,352.33,352.0,352.3,6580.0,342.3167,342.4041,342.0834,342.375,6580.0
2023-05-25 12:10:00,352.31,353.06,352.31,352.78,19471.0,342.3847,343.1136,342.3847,342.8415,19471.0
2023-05-25 12:20:00,352.83,352.97,352.15,352.4,14491.0,342.8901,343.0261,342.2292,342.4722,14491.0
2023-05-25 12:30:00,352.44,352.58,351.99,352.43,10174.0,342.511,342.6471,342.0737,342.5013,10174.0
2023-05-25 12:40:00,352.48,352.93,352.48,352.78,9543.0,342.5499,342.9872,342.5499,342.8415,9543.0
2023-05-25 12:50:00,352.78,353.11,352.58,352.71,8422.0,342.8415,343.1622,342.6471,342.7734,8422.0
2023-05-25 13:00:00,352.7,352.9,352.26,352.75,8934.0,342.7637,342.9581,342.3361,342.8123,8934.0
2023-05-25 13:10:00,352.85,353.3,352.85,353.11,13471.0,342.9095,343.3468,342.9095,343.1622,13471.0
2023-05-25 13:20:00,353.11,353.98,353.01,353.61,13502.0,343.1622,344.0077,343.065,343.6481,13502.0
2023-05-25 13:30:00,353.61,353.99,353.46,353.64,8655.0,343.6481,344.0174,343.5023,343.6772,8655.0
2023-05-25 13:40:00,353.65,354.12,353.48,353.69,8680.0,343.687,344.1437,343.5218,343.7258,8680.0
2023-05-25 13:50:00,353.8,353.9,353.25,353.62,14150.0,343.8327,343.9299,343.2982,343.6578,14150.0
2023-05-25 14:00:00,353.58,354.73,353.58,353.79,10041.0,343.6189,344.7365,343.6189,343.823,10041.0
2023-05-25 14:10:00,353.87,354.41,353.43,354.32,12974.0,343.9008,344.4256,343.4732,344.3381,12974.0
2023-05-25 14:20:00,354.37,354.98,354.18,354.46,18464.0,344.3867,344.9795,344.202,344.4741,18464.0
2023-05-25 14:30:00,354.38,354.56,353.65,353.68,8746.0,344.3964,344.5713,343.687,343.7161,8746.0
2023-05-25 14:40:00,353.49,354.06,353.33,353.74,11923.0,343.5315,344.0854,343.376,343.7744,11923.0
2023-05-25 14:50:00,353.88,354.31,353.88,354.21,10238.0,343.9105,344.3284,343.9105,344.2312,10238.0
2023-05-25 15:00:00,354.29,354.37,354.02,354.27,11627.0,344.3089,344.3867,344.0465,344.2895,11627.0
2023-05-25 15:10:00,354.2,354.6,353.81,353.9,16040.0,344.2215,344.6102,343.8425,343.9299,16040.0
2023-05-25 15:20:00,353.83,354.55,353.78,354.43,14182.0,343.8619,344.5616,343.8133,344.445,14182.0
2023-05-25 15:30:00,354.33,354.91,354.19,354.57,21568.0,344.3478,344.9115,344.2117,344.581,21568.0
2023-05-25 15:40:00,354.57,355.14,354.52,354.72,30053.0,344.581,345.135,344.5325,344.7268,30053.0
2023-05-25 15:50:00,354.67,354.99,354.07,354.89,78167.0,344.6782,344.9892,344.0951,344.892,78167.0
2023-05-26 09:30:00,356.69,357.84,356.11,357.29,48317.0,346.6413,347.7589,346.0777,347.2244,48317.0
2023-05-26 09:40:00,357.37,358.29,357.06,357.35,37985.0,347.3022,348.1962,347.0009,347.2827,37985.0
2023-05-26 09:50:00,357.23,357.24,356.31,356.41,17493.0,347.1661,347.1758,346.272,346.3692,17493.0
2023-05-26 10:00:00,356.2,357.33,355.79,357.33,26166.0,346.1651,347.2633,345.7667,347.2633,26166.0
2023-05-26 10:10:00,357.29,357.68,356.42,357.67,29050.0,347.2244,347.6034,346.3789,347.5937,29050.0
2023-05-26 10:20:00,357.69,358.84,357.49,358.58,23904.0,347.6131,348.7307,347.4188,348.4781,23904.0
2023-05-26 10:30:00,358.58,359.51,358.58,359.49,35174.0,348.4781,349.3819,348.4781,349.3624,35174.0
2023-05-26 10:40:00,359.49,359.58,358.45,358.99,26302.0,349.3624,349.4499,348.3517,348.8765,26302.0
2023-05-26 10:50:00,358.9,359.0,357.88,357.88,18070.0,348.7891,348.8862,347.7978,347.7978,18070.0
2023-05-26 11:00:00,357.93,358.26,356.74,357.36,16712.0,347.8464,348.1671,346.6899,347.2924,16712.0
2023-05-26 11:10:00,357.36,357.36,356.27,356.33,15005.0,347.2924,347.2924,346.2332,346.2915,15005.0
2023-05-26 11:20:00,356.33,356.34,355.52,355.73,17156.0,346.2915,346.3012,345.5043,345.7084,17156.0
2023-05-26 11:30:00,355.73,356.1,355.29,355.97,6459.0,345.7084,346.0679,345.2808,345.9416,6459.0
2023-05-26 11:40:00,355.96,356.11,355.57,355.9,13115.0,345.9319,346.0777,345.5529,345.8736,13115.0
2023-05-26 11:50:00,355.9,356.3,355.82,356.11,10190.0,345.8736,346.2623,345.7958,346.0777,10190.0
2023-05-26 12:00:00,355.95,357.27,355.95,357.21,12839.0,345.9222,347.205,345.9222,347.1467,12839.0
2023-05-26 12:10:00,357.23,357.67,357.1,357.48,11463.0,347.1661,347.5937,347.0398,347.4091,11463.0
2023-05-26 12:20:00,357.52,357.99,357.42,357.72,9152.0,347.4479,347.9047,347.3508,347.6423,9152.0
2023-05-26 12:30:00,357.75,358.25,357.32,357.33,20434.0,347.6715,348.1574,347.2536,347.2633,20434.0
2023-05-26 12:40:00,357.21,357.52,356.75,356.93,9098.0,347.1467,347.4479,346.6996,346.8746,9098.0
2023-05-26 12:50:00,357.06,357.35,356.84,357.19,9603.0,347.0009,347.2827,346.7871,347.1272,9603.0
2023-05-26 13:00:00,357.29,357.76,357.2,357.59,9893.0,347.2244,347.6812,347.137,347.516,9893.0
2023-05-26 13:10:00,357.68,358.15,357.67,357.89,10483.0,347.6034,348.0602,347.5937,347.8075,10483.0
2023-05-26 13:20:00,357.89,358.29,357.67,358.0,14945.0,347.8075,348.1962,347.5937,347.9144,14945.0
2023-05-26 13:30:00,358.0,358.09,357.0,357.41,16619.0,347.9144,348.0019,346.9426,347.341,16619.0
2023-05-26 13:40:00,357.28,357.36,356.32,356.49,11261.0,347.2147,347.2924,346.2817,346.447,11261.0
2023-05-26 13:50:00,356.49,357.28,356.24,357.11,6215.0,346.447,347.2147,346.204,347.0495,6215.0
2023-05-26 14:00:00,357.23,357.76,357.08,357.35,12625.0,347.1661,347.6812,347.0203,347.2827,12625.0
2023-05-26 14:10:00,357.48,357.58,357.06,357.32,14607.0,347.4091,347.5062,347.0009,347.2536,14607.0
2023-05-26 14:20:00,357.3,357.88,357.13,357.87,19520.0,347.2341,347.7978,347.0689,347.7881,19520.0
2023-05-26 14:30:00,357.86,358.2,357.52,358.09,17864.0,347.7784,348.1088,347.4479,348.0019,17864.0
2023-05-26 14:40:00,358.09,358.22,357.92,358.11,10623.0,348.0019,348.1282,347.8367,348.0213,10623.0
2023-05-26 14:50:00,358.11,358.11,357.74,357.92,13076.0,348.0213,348.0213,347.6617,347.8367,13076.0
2023-05-26 15:00:00,358.0,358.51,357.88,358.45,13700.0,347.9144,348.41,347.7978,348.3517,13700.0
2023-05-26 15:10:00,358.54,358.54,358.09,358.35,11993.0,348.4392,348.4392,348.0019,348.2546,11993.0
2023-05-26 15:20:00,358.37,358.44,357.82,357.98,15889.0,348.274,348.342,347.7395,347.895,15889.0
2023-05-26 15:30:00,358.06,358.3,357.61,357.91,19843.0,347.9727,348.206,347.5354,347.8269,19843.0
2023-05-26 15:40:00,357.91,358.2,357.82,358.01,30346.0,347.8269,348.1088,347.7395,347.9241,30346.0
2023-05-26 15:50:00,357.93,358.07,357.14,357.2,70070.0,347.8464,347.9824,347.0786,347.137,70070.0
2023-05-30 09:30:00,355.0,357.07,352.02,352.04,68977.0,344.9989,347.0106,342.1029,342.1223,68977.0
2023-05-30 09:40:00,351.96,352.58,350.26,351.41,63075.0,342.0446,342.6471,340.3925,341.5101,63075.0
2023-05-30 09:50:00,351.57,352.7,351.19,352.05,33218.0,341.6656,342.7637,341.2963,342.132,33218.0
2023-05-30 10:00:00,352.31,352.66,350.35,350.76,52190.0,342.3847,342.7249,340.4799,340.8784,52190.0
2023-05-30 10:10:00,350.99,352.08,349.23,351.92,73680.0,341.1019,342.1612,339.3915,342.0057,73680.0
2023-05-30 10:20:00,352.12,352.59,350.07,350.18,23708.0,342.2001,342.6568,340.2078,340.3147,23708.0
2023-05-30 10:30:00,349.99,350.89,349.86,350.25,25763.0,340.1301,341.0047,340.0037,340.3827,25763.0
2023-05-30 10:40:00,350.06,350.61,348.92,349.0,34193.0,340.1981,340.7326,339.0902,339.168,34193.0
2023-05-30 10:50:00,349.03,349.53,348.75,348.82,43061.0,339.1971,339.683,338.925,338.993,43061.0
2023-05-30 11:00:00,348.81,349.34,348.04,348.18,38844.0,338.9833,339.4984,338.235,338.3711,38844.0
2023-05-30 11:10:00,348.12,348.37,347.15,347.2,40947.0,338.3128,338.5557,337.3701,337.4187,40947.0
2023-05-30 11:20:00,347.19,347.27,346.44,347.13,36808.0,337.409,337.4867,336.6801,337.3506,36808.0
2023-05-30 11:30:00,347.18,347.33,346.64,346.92,45293.0,337.3992,337.545,336.8744,337.1466,45293.0
2023-05-30 11:40:00,347.06,347.73,347.06,347.12,21622.0,337.2826,337.9337,337.2826,337.3409,21622.0
2023-05-30 11:50:00,347.07,347.84,346.67,347.73,27082.0,337.2923,338.0406,336.9036,337.9337,27082.0
2023-05-30 12:00:00,347.74,347.93,347.28,347.74,22512.0,337.9435,338.1281,337.4964,337.9435,22512.0
2023-05-30 12:10:00,347.79,349.21,347.78,349.18,26902.0,337.992,339.372,337.9823,339.3429,26902.0
2023-05-30 12:20:00,349.13,349.62,348.72,349.59,20443.0,339.2943,339.7705,338.8958,339.7413,20443.0
2023-05-30 12:30:00,349.53,349.56,348.68,349.09,21454.0,339.683,339.7122,338.857,339.2554,21454.0
2023-05-30 12:40:00,349.01,349.18,348.76,349.07,9117.0,339.1777,339.3429,338.9347,339.236,9117.0
2023-05-30 12:50:00,349.0,350.1,348.84,349.81,29574.0,339.168,340.237,339.0125,339.9551,29574.0
2023-05-30 13:00:00,349.67,350.11,349.23,349.32,16846.0,339.8191,340.2467,339.3915,339.4789,16846.0
2023-05-30 13:10:00,349.36,349.83,348.89,349.82,9696.0,339.5178,339.9746,339.0611,339.9649,9696.0
2023-05-30 13:20:00,349.68,350.1,349.0,349.54,10264.0,339.8288,340.237,339.168,339.6927,10264.0
2023-05-30 13:30:00,349.43,349.93,348.85,348.91,8909.0,339.5858,340.0718,339.0222,339.0805,8909.0
2023-05-30 13:40:00,349.03,349.8,348.99,349.77,10175.0,339.1971,339.9454,339.1582,339.9163,10175.0
2023-05-30 13:50:00,349.84,349.96,349.49,349.56,11085.0,339.9843,340.1009,339.6442,339.7122,11085.0
2023-05-30 14:00:00,349.58,350.04,349.46,349.71,9888.0,339.7316,340.1787,339.615,339.858,9888.0
2023-05-30 14:10:00,349.63,349.8,349.5,349.67,13979.0,339.7802,339.9454,339.6539,339.8191,13979.0
2023-05-30 14:20:00,349.72,350.46,349.62,350.42,13953.0,339.8677,340.5868,339.7705,340.548,13953.0
2023-05-30 14:30:00,350.4,350.96,350.38,350.62,14501.0,340.5285,341.0727,340.5091,340.7423,14501.0
2023-05-30 14:40:00,350.62,350.97,350.45,350.65,12964.0,340.7423,341.0825,340.5771,340.7715,12964.0
2023-05-30 14:50:00,350.67,350.8,350.0,350.31,18104.0,340.7909,340.9173,340.1398,340.4411,18104.0
2023-05-30 15:00:00,350.35,350.48,349.97,350.35,20547.0,340.4799,340.6063,340.1106,340.4799,20547.0
2023-05-30 15:10:00,350.28,350.59,350.22,350.42,12829.0,340.4119,340.7132,340.3536,340.548,12829.0
2023-05-30 15:20:00,350.47,350.77,350.39,350.67,16125.0,340.5965,340.8881,340.5188,340.7909,16125.0
2023-05-30 15:30:00,350.73,350.76,350.17,350.73,28536.0,340.8492,340.8784,340.305,340.8492,28536.0
2023-05-30 15:40:00,350.76,351.1,350.67,350.98,37076.0,340.8784,341.2088,340.7909,341.0922,37076.0
2023-05-30 15:50:00,350.91,350.91,350.2,350.63,84459.0,341.0242,341.0242,340.3342,340.752,84459.0
2023-05-31 09:30:00,348.2,349.86,348.0,349.69,52442.0,338.3905,340.0037,338.1961,339.8385,52442.0
2023-05-31 09:40:00,349.7,349.91,348.12,348.5,53716.0,339.8482,340.0523,338.3128,338.682,53716.0
2023-05-31 09:50:00,348.52,348.91,347.25,348.9,53369.0,338.7015,339.0805,337.4673,339.0708,53369.0
2023-05-31 10:00:00,348.67,349.47,348.37,349.47,47697.0,338.8473,339.6247,338.5557,339.6247,47697.0
2023-05-31 10:10:00,349.45,350.22,348.75,350.0,42151.0,339.6053,340.3536,338.925,340.1398,42151.0
2023-05-31 10:20:00,349.94,350.11,348.49,349.09,27247.0,340.0815,340.2467,338.6723,339.2554,27247.0
2023-05-31 10:30:00,348.88,349.16,347.8,349.05,33007.0,339.0513,339.3235,338.0018,339.2166,33007.0
2023-05-31 10:40:00,349.14,349.93,349.0,349.38,16490.0,339.304,340.0718,339.168,339.5373,16490.0
2023-05-31 10:50:00,349.32,349.63,348.9,349.53,16652.0,339.4789,339.7802,339.0708,339.683,16652.0
2023-05-31 11:00:00,349.58,350.12,348.97,349.01,20218.0,339.7316,340.2564,339.1388,339.1777,20218.0
2023-05-31 11:10:00,348.91,348.92,348.18,348.52,19301.0,339.0805,339.0902,338.3711,338.7015,19301.0
2023-05-31 11:20:00,348.72,348.88,347.89,347.92,36281.0,338.8958,339.0513,338.0892,338.1184,36281.0
2023-05-31 11:30:00,348.05,349.03,348.03,348.54,12214.0,338.2447,339.1971,338.2253,338.7209,12214.0
2023-05-31 11:40:00,348.54,349.14,348.46,348.71,21679.0,338.7209,339.304,338.6432,338.8861,21679.0
2023-05-31 11:50:00,348.63,348.89,348.32,348.5,12699.0,338.8084,339.0611,338.5071,338.682,12699.0
2023-05-31 12:00:00,348.55,349.1,348.26,348.52,12333.0,338.7306,339.2651,338.4488,338.7015,12333.0
2023-05-31 12:10:00,348.47,349.0,348.16,348.72,10771.0,338.6529,339.168,338.3516,338.8958,10771.0
2023-05-31 12:20:00,348.77,349.55,348.7,349.47,14756.0,338.9444,339.7025,338.8764,339.6247,14756.0
2023-05-31 12:30:00,349.49,349.68,349.13,349.23,10966.0,339.6442,339.8288,339.2943,339.3915,10966.0
2023-05-31 12:40:00,349.22,350.01,349.05,349.62,21050.0,339.3818,340.1495,339.2166,339.7705,21050.0
2023-05-31 12:50:00,349.48,349.61,348.84,349.26,14361.0,339.6344,339.7608,339.0125,339.4206,14361.0
2023-05-31 13:00:00,349.31,349.86,349.06,349.74,12438.0,339.4692,340.0037,339.2263,339.8871,12438.0
2023-05-31 13:10:00,349.79,349.87,348.9,348.95,12559.0,339.9357,340.0135,339.0708,339.1194,12559.0
2023-05-31 13:20:00,348.9,349.24,348.74,349.08,10339.0,339.0708,339.4012,338.9153,339.2457,10339.0
2023-05-31 13:30:00,349.03,349.5,348.78,349.46,14704.0,339.1971,339.6539,338.9542,339.615,14704.0
2023-05-31 13:40:00,349.52,349.83,349.1,349.13,19028.0,339.6733,339.9746,339.2651,339.2943,19028.0
2023-05-31 13:50:00,349.22,349.59,349.15,349.38,10050.0,339.3818,339.7413,339.3137,339.5373,10050.0
2023-05-31 14:00:00,349.44,349.44,348.61,348.74,9447.0,339.5956,339.5956,338.7889,338.9153,9447.0
2023-05-31 14:10:00,348.74,349.06,348.6,348.78,12079.0,338.9153,339.2263,338.7792,338.9542,12079.0
2023-05-31 14:20:00,348.82,348.99,348.63,348.77,14123.0,338.993,339.1582,338.8084,338.9444,14123.0
2023-05-31 14:30:00,348.81,349.35,348.62,348.86,11241.0,338.9833,339.5081,338.7987,339.0319,11241.0
2023-05-31 14:40:00,348.9,349.36,348.69,349.32,13516.0,339.0708,339.5178,338.8667,339.4789,13516.0
2023-05-31 14:50:00,349.37,349.37,348.72,348.97,12401.0,339.5275,339.5275,338.8958,339.1388,12401.0
2023-05-31 15:00:00,348.97,349.19,348.57,348.91,18330.0,339.1388,339.3526,338.7501,339.0805,18330.0
2023-05-31 15:10:00,348.84,348.95,348.3,348.49,28446.0,339.0125,339.1194,338.4877,338.6723,28446.0
2023-05-31 15:20:00,348.5,348.56,348.16,348.26,21712.0,338.682,338.7404,338.3516,338.4488,21712.0
2023-05-31 15:30:00,348.31,348.49,347.82,347.92,36584.0,338.4974,338.6723,338.0212,338.1184,36584.0
2023-05-31 15:40:00,347.99,348.02,347.14,347.32,43488.0,338.1864,338.2156,337.3604,337.5353,43488.0
2023-05-31 15:50:00,347.26,347.31,345.55,346.02,204105.0,337.477,337.5256,335.8152,336.2719,204105.0
2023-06-01 09:30:00,349.23,350.48,347.46,348.84,69578.0,339.3915,340.6063,337.6713,339.0125,69578.0
2023-06-01 09:40:00,348.66,348.89,346.83,348.34,52904.0,338.8375,339.0611,337.0591,338.5266,52904.0
2023-06-01 09:50:00,348.41,348.86,347.58,348.58,34748.0,338.5946,339.0319,337.788,338.7598,34748.0
2023-06-01 10:00:00,348.9,349.61,348.19,348.95,35876.0,339.0708,339.7608,338.3808,339.1194,35876.0
2023-06-01 10:10:00,349.0,349.35,348.51,348.73,29851.0,339.168,339.5081,338.6918,338.9056,29851.0
2023-06-01 10:20:00,348.74,349.59,348.28,349.46,68332.0,338.9153,339.7413,338.4682,339.615,68332.0
2023-06-01 10:30:00,349.39,350.52,349.17,350.31,38449.0,339.547,340.6451,339.3332,340.4411,38449.0
2023-06-01 10:40:00,350.23,351.08,350.17,350.85,43117.0,340.3633,341.1894,340.305,340.9658,43117.0
2023-06-01 10:50:00,350.75,351.54,350.68,351.27,46167.0,340.8687,341.6364,340.8006,341.374,46167.0
2023-06-01 11:00:00,351.18,351.7,350.79,351.47,46087.0,341.2865,341.7919,340.9075,341.5684,46087.0
2023-06-01 11:10:00,351.43,352.22,351.35,352.0,21083.0,341.5295,342.2972,341.4518,342.0834,21083.0
2023-06-01 11:20:00,351.92,352.83,351.8,352.6,49682.0,342.0057,342.8901,341.8891,342.6665,49682.0
2023-06-01 11:30:00,352.67,353.42,352.55,353.22,21741.0,342.7346,343.4634,342.618,343.2691,21741.0
2023-06-01 11:40:00,353.14,354.29,353.07,354.25,25458.0,343.1913,344.3089,343.1233,344.2701,25458.0
2023-06-01 11:50:00,354.25,354.44,353.57,353.63,24995.0,344.2701,344.4547,343.6092,343.6675,24995.0
2023-06-01 12:00:00,353.65,353.99,353.17,353.79,22058.0,343.687,344.0174,343.2205,343.823,22058.0
2023-06-01 12:10:00,353.83,354.02,353.1,353.93,15876.0,343.8619,344.0465,343.1525,343.9591,15876.0
2023-06-01 12:20:00,353.9,354.49,353.89,354.43,9897.0,343.9299,344.5033,343.9202,344.445,9897.0
2023-06-01 12:30:00,354.49,354.49,353.89,354.26,16496.0,344.5033,344.5033,343.9202,344.2798,16496.0
2023-06-01 12:40:00,354.25,354.51,354.02,354.49,14669.0,344.2701,344.5227,344.0465,344.5033,14669.0
2023-06-01 12:50:00,354.55,354.75,353.74,354.04,17033.0,344.5616,344.756,343.7744,344.066,17033.0
2023-06-01 13:00:00,354.1,354.14,353.67,354.07,14338.0,344.1243,344.1632,343.7064,344.0951,14338.0
2023-06-01 13:10:00,354.09,354.2,353.56,353.97,20787.0,344.1146,344.2215,343.5995,343.9979,20787.0
2023-06-01 13:20:00,354.04,354.19,353.61,354.0,29193.0,344.066,344.2117,343.6481,344.0271,29193.0
2023-06-01 13:30:00,354.11,354.71,354.05,354.69,17486.0,344.134,344.7171,344.0757,344.6977,17486.0
2023-06-01 13:40:00,354.68,355.52,354.61,355.47,22003.0,344.6879,345.5043,344.6199,345.4557,22003.0
2023-06-01 13:50:00,355.53,355.66,354.93,355.25,33281.0,345.514,345.6403,344.9309,345.2419,33281.0
2023-06-01 14:00:00,355.13,355.13,354.21,354.33,37103.0,345.1253,345.1253,344.2312,344.3478,37103.0
2023-06-01 14:10:00,354.26,354.54,354.1,354.27,18437.0,344.2798,344.5519,344.1243,344.2895,18437.0
2023-06-01 14:20:00,354.53,355.0,354.5,354.61,11258.0,344.5422,344.9989,344.513,344.6199,11258.0
2023-06-01 14:30:00,354.67,354.82,354.19,354.35,13556.0,344.6782,344.824,344.2117,344.3672,13556.0
2023-06-01 14:40:00,354.35,354.51,354.1,354.29,11590.0,344.3672,344.5227,344.1243,344.3089,11590.0
2023-06-01 14:50:00,354.29,354.58,354.19,354.46,21549.0,344.3089,344.5908,344.2117,344.4741,21549.0
2023-06-01 15:00:00,354.49,354.51,354.18,354.26,45209.0,344.5033,344.5227,344.202,344.2798,45209.0
2023-06-01 15:10:00,354.32,354.5,353.81,353.85,18526.0,344.3381,344.513,343.8425,343.8813,18526.0
2023-06-01 15:20:00,353.8,353.94,353.37,353.37,17204.0,343.8327,343.9688,343.4148,343.4148,17204.0
2023-06-01 15:30:00,353.44,353.51,352.56,352.87,21692.0,343.4829,343.5509,342.6277,342.9289,21692.0
2023-06-01 15:40:00,352.71,353.17,352.66,352.9,20492.0,342.7734,343.2205,342.7249,342.9581,20492.0
2023-06-01 15:50:00,352.7,352.81,352.14,352.57,97796.0,342.7637,342.8706,342.2195,342.6374,97796.0
2023-06-02 09:30:00,360.07,360.81,357.7,357.7,156214.0,349.9261,350.6453,347.6229,347.6229,156214.0
2023-06-02 09:40:00,357.67,360.93,357.67,359.61,67433.0,347.5937,350.7619,347.5937,349.4791,67433.0
2023-06-02 09:50:00,359.61,361.75,358.85,361.0,52116.0,349.4791,351.5588,348.7405,350.8299,52116.0
2023-06-02 10:00:00,360.89,361.86,360.4,361.75,86327.0,350.723,351.6657,350.2468,351.5588,86327.0
2023-06-02 10:10:00,361.69,362.11,360.03,360.36,31268.0,351.5005,351.9086,349.8872,350.2079,31268.0
2023-06-02 10:20:00,360.37,362.03,360.0,361.84,23598.0,350.2176,351.8309,349.8581,351.6462,23598.0
2023-06-02 10:30:00,361.81,362.87,361.73,362.85,38716.0,351.6171,352.6472,351.5393,352.6278,38716.0
2023-06-02 10:40:00,363.0,364.72,362.73,364.72,46614.0,352.7736,354.4451,352.5112,354.4451,46614.0
2023-06-02 10:50:00,364.72,365.0,363.85,364.74,55923.0,354.4451,354.7172,353.5996,354.4645,55923.0
2023-06-02 11:00:00,364.83,365.29,364.16,364.49,26792.0,354.552,354.999,353.9009,354.2216,26792.0
2023-06-02 11:10:00,364.48,365.74,364.47,365.16,30303.0,354.2119,355.4364,354.2021,354.8727,30303.0
2023-06-02 11:20:00,365.25,365.49,364.39,365.35,16131.0,354.9602,355.1934,354.1244,355.0573,16131.0
2023-06-02 11:30:00,365.34,365.34,364.28,364.45,18201.0,355.0476,355.0476,354.0175,354.1827,18201.0
2023-06-02 11:40:00,364.41,364.54,363.63,363.82,23632.0,354.1438,354.2702,353.3858,353.5705,23632.0
2023-06-02 11:50:00,363.95,365.62,363.94,365.59,19227.0,353.6968,355.3197,353.6871,355.2906,19227.0
2023-06-02 12:00:00,365.59,368.0,365.43,367.52,103840.0,355.2906,357.6327,355.1351,357.1662,103840.0
2023-06-02 12:10:00,367.64,368.64,367.52,368.26,62971.0,357.2828,358.2547,357.1662,357.8854,62971.0
2023-06-02 12:20:00,368.18,369.18,368.09,368.99,36847.0,357.8076,358.7795,357.7202,358.5948,36847.0
2023-06-02 12:30:00,369.15,370.2,369.14,369.97,65233.0,358.7503,359.7707,358.7406,359.5472,65233.0
2023-06-02 12:40:00,369.95,370.35,369.25,369.34,37427.0,359.5278,359.9165,358.8475,358.9349,37427.0
2023-06-02 12:50:00,369.43,369.59,369.05,369.45,17509.0,359.0224,359.1779,358.6531,359.0418,17509.0
2023-06-02 13:00:00,369.58,369.88,369.08,369.17,20213.0,359.1682,359.4597,358.6823,358.7697,20213.0
2023-06-02 13:10:00,369.17,370.5,368.85,370.37,33397.0,358.7697,360.0623,358.4587,359.9359,33397.0
2023-06-02 13:20:00,370.39,371.2,369.97,370.13,32664.0,359.9554,360.7425,359.5472,359.7027,32664.0
2023-06-02 13:30:00,370.24,370.29,369.22,369.63,25901.0,359.8096,359.8582,358.8183,359.2168,25901.0
2023-06-02 13:40:00,369.66,370.18,369.09,370.18,13121.0,359.2459,359.7513,358.692,359.7513,13121.0
2023-06-02 13:50:00,370.25,370.94,370.25,370.56,25806.0,359.8193,360.4899,359.8193,360.1206,25806.0
2023-06-02 14:00:00,370.47,370.76,370.23,370.62,18946.0,360.0331,360.3149,359.7999,360.1789,18946.0
2023-06-02 14:10:00,370.55,370.89,370.42,370.8,18205.0,360.1109,360.4413,359.9845,360.3538,18205.0
2023-06-02 14:20:00,370.75,371.48,370.64,370.83,33472.0,360.3052,361.0147,360.1983,360.383,33472.0
2023-06-02 14:30:00,370.92,371.36,370.73,371.29,24199.0,360.4704,360.898,360.2858,360.83,24199.0
2023-06-02 14:40:00,371.35,371.4,370.47,370.8,28425.0,360.8883,360.9369,360.0331,360.3538,28425.0
2023-06-02 14:50:00,370.85,371.02,370.7,370.89,19645.0,360.4024,360.5676,360.2566,360.4413,19645.0
2023-06-02 15:00:00,370.97,371.67,370.94,371.26,19963.0,360.519,361.1993,360.4899,360.8009,19963.0
2023-06-02 15:10:00,371.23,372.03,371.19,371.91,43875.0,360.7717,361.5492,360.7328,361.4325,43875.0
2023-06-02 15:20:00,371.89,372.14,371.51,371.56,38272.0,361.4131,361.6561,361.0438,361.0924,38272.0
2023-06-02 15:30:00,371.5,371.99,371.28,371.62,35155.0,361.0341,361.5103,360.8203,361.1507,35155.0
2023-06-02 15:40:00,371.63,372.12,371.29,371.75,59425.0,361.1604,361.6366,360.83,361.277,59425.0
2023-06-02 15:50:00,371.7,371.82,370.89,370.92,138528.0,361.2285,361.3451,360.4413,360.4704,138528.0
2023-06-05 09:30:00,371.2,371.41,367.5,367.68,72424.0,360.7425,360.9466,357.1468,357.3217,72424.0
2023-06-05 09:40:00,367.5,368.89,365.36,366.08,31303.0,357.1468,358.4976,355.0671,355.7668,31303.0
2023-06-05 09:50:00,366.21,367.19,365.39,367.05,15284.0,355.8931,356.8455,355.0962,356.7095,15284.0
2023-06-05 10:00:00,367.23,369.17,365.28,366.79,41537.0,356.8844,358.7697,354.9893,356.4568,41537.0
2023-06-05 10:10:00,366.69,366.91,363.28,365.02,42129.0,356.3596,356.5734,353.0457,354.7366,42129.0
2023-06-05 10:20:00,365.03,366.41,364.18,365.08,27787.0,354.7464,356.0875,353.9203,354.795,27787.0
2023-06-05 10:30:00,365.0,366.0,364.63,365.56,21144.0,354.7172,355.689,354.3576,355.2614,21144.0
2023-06-05 10:40:00,365.56,366.32,364.81,366.0,25293.0,355.2614,356.0,354.5326,355.689,25293.0
2023-06-05 10:50:00,366.08,367.33,365.59,365.68,28552.0,355.7668,356.9816,355.2906,355.3781,28552.0
2023-06-05 11:00:00,365.77,366.53,365.18,365.78,19551.0,355.4655,356.2041,354.8921,355.4752,19551.0
2023-06-05 11:10:00,365.6,366.08,364.92,365.28,19226.0,355.3003,355.7668,354.6395,354.9893,19226.0
2023-06-05 11:20:00,365.41,366.17,365.01,366.17,12033.0,355.1157,355.8542,354.7269,355.8542,12033.0
2023-06-05 11:30:00,366.12,366.21,365.3,365.7,20455.0,355.8057,355.8931,355.0088,355.3975,20455.0
2023-06-05 11:40:00,365.71,366.04,365.6,365.77,8759.0,355.4072,355.7279,355.3003,355.4655,8759.0
2023-06-05 11:50:00,365.8,365.92,365.08,365.27,15997.0,355.4947,355.6113,354.795,354.9796,15997.0
2023-06-05 12:00:00,365.3,365.73,364.9,365.56,12307.0,355.0088,355.4266,354.62,355.2614,12307.0
2023-06-05 12:10:00,365.59,366.0,365.46,365.78,10754.0,355.2906,355.689,355.1643,355.4752,10754.0
2023-06-05 12:20:00,365.86,366.3,365.48,366.2,11192.0,355.553,355.9806,355.1837,355.8834,11192.0
2023-06-05 12:30:00,366.25,366.26,365.71,365.91,10691.0,355.932,355.9417,355.4072,355.6016,10691.0
2023-06-05 12:40:00,365.78,366.02,365.3,365.81,9602.0,355.4752,355.7085,355.0088,355.5044,9602.0
2023-06-05 12:50:00,365.85,366.06,365.58,365.77,8040.0,355.5433,355.7473,355.2809,355.4655,8040.0
2023-06-05 13:00:00,365.8,365.83,365.32,365.5,22207.0,355.4947,355.5238,355.0282,355.2031,22207.0
2023-06-05 13:10:00,365.51,365.51,364.57,364.85,16451.0,355.2128,355.2128,354.2993,354.5714,16451.0
2023-06-05 13:20:00,364.77,364.86,363.84,364.32,20855.0,354.4937,354.5812,353.5899,354.0564,20855.0
2023-06-05 13:30:00,364.25,364.27,363.72,364.05,10255.0,353.9883,354.0078,353.4733,353.794,10255.0
2023-06-05 13:40:00,364.19,364.68,364.05,364.53,6257.0,353.93,354.4062,353.794,354.2605,6257.0
2023-06-05 13:50:00,364.74,364.81,364.45,364.72,8202.0,354.4645,354.5326,354.1827,354.4451,8202.0
2023-06-05 14:00:00,364.7,364.72,363.73,364.09,19853.0,354.4257,354.4451,353.483,353.8328,19853.0
2023-06-05 14:10:00,364.01,364.36,363.91,364.26,16073.0,353.7551,354.0952,353.6579,353.9981,16073.0
2023-06-05 14:20:00,364.22,364.33,363.89,364.29,26793.0,353.9592,354.0661,353.6385,354.0272,26793.0
2023-06-05 14:30:00,364.3,364.3,363.21,363.43,21043.0,354.0369,354.0369,352.9776,353.1914,21043.0
2023-06-05 14:40:00,363.37,363.81,363.34,363.65,12682.0,353.1331,353.5607,353.104,353.4052,12682.0
2023-06-05 14:50:00,363.55,364.19,363.15,364.07,16339.0,353.3081,353.93,352.9193,353.8134,16339.0
2023-06-05 15:00:00,364.09,364.09,363.18,363.3,25465.0,353.8328,353.8328,352.9485,353.0651,25465.0
2023-06-05 15:10:00,363.42,363.72,363.23,363.39,15536.0,353.1817,353.4733,352.9971,353.1526,15536.0
2023-06-05 15:20:00,363.39,363.7,363.23,363.43,24450.0,353.1526,353.4538,352.9971,353.1914,24450.0
2023-06-05 15:30:00,363.42,364.15,363.33,364.15,30559.0,353.1817,353.8912,353.0943,353.8912,30559.0
2023-06-05 15:40:00,364.17,364.47,363.67,364.0,34707.0,353.9106,354.2021,353.4247,353.7454,34707.0
2023-06-05 15:50:00,364.06,364.22,363.57,363.62,95652.0,353.8037,353.9592,353.3275,353.3761,95652.0
2023-06-06 09:30:00,362.22,368.45,361.8,367.65,65969.0,352.0155,358.07,351.6074,357.2926,65969.0
2023-06-06 09:40:00,367.64,369.56,367.3,368.2,50661.0,357.2828,359.1487,356.9524,357.8271,50661.0
2023-06-06 09:50:00,368.41,368.67,366.79,367.58,53316.0,358.0311,358.2838,356.4568,357.2245,53316.0
2023-06-06 10:00:00,367.62,370.02,367.62,369.97,30116.0,357.2634,359.5958,357.2634,359.5472,30116.0
2023-06-06 10:10:00,370.04,370.88,369.73,370.0,56333.0,359.6152,360.4316,359.314,359.5763,56333.0
2023-06-06 10:20:00,370.05,370.18,368.72,369.36,26524.0,359.6249,359.7513,358.3324,358.9544,26524.0
2023-06-06 10:30:00,369.48,370.45,369.18,370.02,45025.0,359.071,360.0137,358.7795,359.5958,45025.0
2023-06-06 10:40:00,369.92,370.44,369.27,370.1,25050.0,359.4986,360.004,358.8669,359.6735,25050.0
2023-06-06 10:50:00,370.27,370.46,369.64,370.31,31291.0,359.8387,360.0234,359.2265,359.8776,31291.0
2023-06-06 11:00:00,370.31,371.41,370.08,370.74,28600.0,359.8776,360.9466,359.6541,360.2955,28600.0
2023-06-06 11:10:00,370.72,371.45,370.42,370.65,25755.0,360.2761,360.9855,359.9845,360.208,25755.0
2023-06-06 11:20:00,370.6,370.7,369.7,370.09,20403.0,360.1594,360.2566,359.2848,359.6638,20403.0
2023-06-06 11:30:00,370.17,370.71,369.84,370.65,17758.0,359.7416,360.2663,359.4209,360.208,17758.0
2023-06-06 11:40:00,370.63,370.9,370.12,370.78,21440.0,360.1886,360.451,359.693,360.3344,21440.0
2023-06-06 11:50:00,370.66,370.78,369.95,370.57,13186.0,360.2178,360.3344,359.5278,360.1303,13186.0
2023-06-06 12:00:00,370.57,371.39,370.3,370.6,18845.0,360.1303,360.9272,359.8679,360.1594,18845.0
2023-06-06 12:10:00,370.63,371.18,370.35,370.9,16305.0,360.1886,360.7231,359.9165,360.451,16305.0
2023-06-06 12:20:00,371.05,371.77,370.7,370.7,17560.0,360.5968,361.2965,360.2566,360.2566,17560.0
2023-06-06 12:30:00,370.79,371.12,370.55,370.72,14825.0,360.3441,360.6648,360.1109,360.2761,14825.0
2023-06-06 12:40:00,370.75,371.11,370.59,370.59,18214.0,360.3052,360.6551,360.1497,360.1497,18214.0
2023-06-06 12:50:00,370.52,370.99,370.08,370.17,10555.0,360.0817,360.5385,359.6541,359.7416,10555.0
2023-06-06 13:00:00,370.18,371.07,370.09,371.07,10823.0,359.7513,360.6162,359.6638,360.6162,10823.0
2023-06-06 13:10:00,371.2,371.32,370.58,370.72,9786.0,360.7425,360.8592,360.14,360.2761,9786.0
2023-06-06 13:20:00,370.77,370.77,369.72,370.28,21785.0,360.3247,360.3247,359.3042,359.8485,21785.0
2023-06-06 13:30:00,370.21,370.33,369.4,369.96,18205.0,359.7804,359.8971,358.9933,359.5375,18205.0
2023-06-06 13:40:00,370.0,370.45,369.93,370.37,11175.0,359.5763,360.0137,359.5083,359.9359,11175.0
2023-06-06 13:50:00,370.48,370.82,370.35,370.68,11430.0,360.0428,360.3732,359.9165,360.2372,11430.0
2023-06-06 14:00:00,370.61,370.61,369.96,370.43,15645.0,360.1692,360.1692,359.5375,359.9942,15645.0
2023-06-06 14:10:00,370.52,371.47,370.42,371.47,26558.0,360.0817,361.0049,359.9845,361.0049,26558.0
2023-06-06 14:20:00,371.28,372.16,371.26,372.09,26221.0,360.8203,361.6755,360.8009,361.6075,26221.0
2023-06-06 14:30:00,372.08,372.13,371.48,371.84,17538.0,361.5978,361.6463,361.0147,361.3645,17538.0
2023-06-06 14:40:00,371.81,372.02,371.64,371.78,21634.0,361.3354,361.5394,361.1701,361.3062,21634.0
2023-06-06 14:50:00,371.75,372.57,371.75,372.37,22400.0,361.277,362.0739,361.277,361.8796,22400.0
2023-06-06 15:00:00,372.43,372.57,372.28,372.44,15580.0,361.9379,362.0739,361.7921,361.9476,15580.0
2023-06-06 15:10:00,372.47,373.0,372.28,372.94,17057.0,361.9768,362.4918,361.7921,362.4335,17057.0
2023-06-06 15:20:00,373.0,373.54,372.53,373.34,26375.0,362.4918,363.0166,362.0351,362.8223,26375.0
2023-06-06 15:30:00,373.35,373.39,372.69,373.03,25042.0,362.832,362.8708,362.1906,362.521,25042.0
2023-06-06 15:40:00,372.9,373.57,372.53,373.4,39715.0,362.3947,363.0458,362.0351,362.8806,39715.0
2023-06-06 15:50:00,373.45,374.46,373.45,373.63,124628.0,362.9292,363.9107,362.9292,363.1041,124628.0
2023-06-07 09:30:00,373.98,373.98,370.08,372.94,58080.0,363.4442,363.4442,359.6541,362.4335,58080.0
2023-06-07 09:40:00,372.8,374.5,372.21,373.12,20625.0,362.2975,363.9496,361.7241,362.6085,20625.0
2023-06-07 09:50:00,373.08,376.57,373.08,376.14,31719.0,362.5696,365.9613,362.5696,365.5434,31719.0
2023-06-07 10:00:00,375.92,376.71,375.3,376.71,22929.0,365.3296,366.0973,364.727,366.0973,22929.0
2023-06-07 10:10:00,376.75,377.84,376.6,377.27,14242.0,366.1362,367.1955,365.9904,366.6415,14242.0
2023-06-07 10:20:00,376.94,377.94,376.81,377.53,28198.0,366.3208,367.2927,366.1945,366.8942,28198.0
2023-06-07 10:30:00,377.43,377.89,376.42,376.61,26019.0,366.797,367.2441,365.8155,366.0001,26019.0
2023-06-07 10:40:00,376.47,376.63,375.53,376.11,15693.0,365.8641,366.0196,364.9506,365.5142,15693.0
2023-06-07 10:50:00,375.74,377.16,375.52,377.16,18698.0,365.1546,366.5346,364.9408,366.5346,18698.0
2023-06-07 11:00:00,377.17,377.84,377.02,377.31,14884.0,366.5444,367.1955,366.3986,366.6804,14884.0
2023-06-07 11:10:00,377.38,378.4,377.38,378.33,17184.0,366.7484,367.7397,366.7484,367.6717,17184.0
2023-06-07 11:20:00,378.24,379.0,378.12,378.68,12763.0,367.5842,368.3228,367.4676,368.0118,12763.0
2023-06-07 11:30:00,378.75,380.17,378.66,380.04,31004.0,368.0798,369.4598,367.9924,369.3335,31004.0
2023-06-07 11:40:00,380.12,380.96,379.8,380.88,24901.0,369.4112,370.2276,369.1003,370.1498,24901.0
2023-06-07 11:50:00,380.95,381.32,379.93,380.23,48573.0,370.2179,370.5774,369.2266,369.5181,48573.0
2023-06-07 12:00:00,380.23,381.5,379.98,381.18,26856.0,369.5181,370.7524,369.2752,370.4414,26856.0
2023-06-07 12:10:00,381.09,382.65,381.09,382.46,31303.0,370.3539,371.87,370.3539,371.6853,31303.0
2023-06-07 12:20:00,382.37,382.96,382.18,382.91,30754.0,371.5979,372.1712,371.4132,372.1226,30754.0
2023-06-07 12:30:00,382.88,383.94,382.71,383.55,39839.0,372.0935,373.1236,371.9283,372.7446,39839.0
2023-06-07 12:40:00,383.44,383.67,383.12,383.36,24521.0,372.6377,372.8612,372.3267,372.56,24521.0
2023-06-07 12:50:00,383.31,383.52,382.03,382.67,28571.0,372.5114,372.7155,371.2674,371.8894,28571.0
2023-06-07 13:00:00,382.71,383.59,382.35,383.59,27430.0,371.9283,372.7835,371.5784,372.7835,27430.0
2023-06-07 13:10:00,383.49,383.58,382.56,382.56,22895.0,372.6863,372.7738,371.7825,371.7825,22895.0
2023-06-07 13:20:00,382.6,383.74,382.4,383.46,22408.0,371.8214,372.9293,371.627,372.6572,22408.0
2023-06-07 13:30:00,383.31,383.49,382.59,383.05,23588.0,372.5114,372.6863,371.8117,372.2587,23588.0
2023-06-07 13:40:00,383.03,383.17,381.89,381.95,18998.0,372.2393,372.3753,371.1314,371.1897,18998.0
2023-06-07 13:50:00,381.94,381.98,381.37,381.62,13261.0,371.18,371.2188,370.626,370.869,13261.0
2023-06-07 14:00:00,381.66,381.9,381.19,381.23,13897.0,370.9079,371.1411,370.4511,370.49,13897.0
2023-06-07 14:10:00,381.18,381.37,380.76,381.34,18803.0,370.4414,370.626,370.0332,370.5969,18803.0
2023-06-07 14:20:00,381.37,381.79,381.32,381.41,13082.0,370.626,371.0342,370.5774,370.6649,13082.0
2023-06-07 14:30:00,381.4,381.47,380.65,380.65,13529.0,370.6552,370.7232,369.9263,369.9263,13529.0
2023-06-07 14:40:00,380.64,380.64,380.16,380.36,12807.0,369.9166,369.9166,369.4501,369.6445,12807.0
2023-06-07 14:50:00,380.18,381.14,380.16,381.0,12400.0,369.4696,370.4025,369.4501,370.2665,12400.0
2023-06-07 15:00:00,381.05,381.42,380.95,381.03,11490.0,370.315,370.6746,370.2179,370.2956,11490.0
2023-06-07 15:10:00,380.97,381.63,380.71,381.63,11765.0,370.2373,370.8787,369.9846,370.8787,11765.0
2023-06-07 15:20:00,381.57,382.41,381.49,382.34,21371.0,370.8204,371.6367,370.7427,371.5687,21371.0
2023-06-07 15:30:00,382.34,382.49,382.08,382.26,22357.0,371.5687,371.7145,371.316,371.491,22357.0
2023-06-07 15:40:00,382.25,382.58,382.0,382.53,33519.0,371.4812,371.8019,371.2383,371.7534,33519.0
2023-06-07 15:50:00,382.61,382.64,381.6,381.73,98978.0,371.8311,371.8603,370.8496,370.9759,98978.0
2023-06-08 09:30:00,381.77,384.0,381.77,381.99,47998.0,371.0148,373.1819,371.0148,371.2286,47998.0
2023-06-08 09:40:00,382.02,382.98,380.11,380.58,36860.0,371.2577,372.1907,369.4015,369.8583,36860.0
2023-06-08 09:50:00,380.33,380.99,379.25,380.35,45444.0,369.6153,370.2567,368.5658,369.6348,45444.0
2023-06-08 10:00:00,380.34,381.16,379.74,379.94,14782.0,369.6251,370.4219,369.042,369.2363,14782.0
2023-06-08 10:10:00,380.06,380.07,378.77,379.92,17543.0,369.3529,369.3627,368.0993,369.2169,17543.0
2023-06-08 10:20:00,379.74,380.67,379.57,379.57,15310.0,369.042,369.9458,368.8767,368.8767,15310.0
2023-06-08 10:30:00,379.48,379.77,378.55,378.58,15476.0,368.7893,369.0711,367.8855,367.9146,15476.0
2023-06-08 10:40:00,378.73,379.74,378.73,379.53,11525.0,368.0604,369.042,368.0604,368.8379,11525.0
2023-06-08 10:50:00,379.73,380.36,379.45,380.31,14899.0,369.0322,369.6445,368.7601,369.5959,14899.0
2023-06-08 11:00:00,380.32,380.49,379.46,379.53,14578.0,369.6056,369.7708,368.7698,368.8379,14578.0
2023-06-08 11:10:00,379.63,380.35,379.46,379.87,13582.0,368.9351,369.6348,368.7698,369.1683,13582.0
2023-06-08 11:20:00,379.82,380.33,379.66,380.02,11222.0,369.1197,369.6153,368.9642,369.3141,11222.0
2023-06-08 11:30:00,379.85,379.96,379.39,379.8,14281.0,369.1489,369.2558,368.7018,369.1003,14281.0
2023-06-08 11:40:00,379.92,380.0,379.23,379.58,27758.0,369.2169,369.2946,368.5463,368.8865,27758.0
2023-06-08 11:50:00,379.5,379.74,379.18,379.46,17741.0,368.8087,369.042,368.4977,368.7698,17741.0
2023-06-08 12:00:00,379.45,380.42,379.28,380.12,17568.0,368.7601,369.7028,368.5949,369.4112,17568.0
2023-06-08 12:10:00,380.15,380.16,379.67,380.1,9031.0,369.4404,369.4501,368.9739,369.3918,9031.0
2023-06-08 12:20:00,380.21,380.85,380.03,380.74,8525.0,369.4987,370.1207,369.3238,370.0138,8525.0
2023-06-08 12:30:00,380.81,381.36,380.44,380.56,9969.0,370.0818,370.6163,369.7222,369.8389,9969.0
2023-06-08 12:40:00,380.47,380.7,380.11,380.15,16704.0,369.7514,369.9749,369.4015,369.4404,16704.0
2023-06-08 12:50:00,380.14,380.66,380.05,380.43,10564.0,369.4307,369.936,369.3432,369.7125,10564.0
2023-06-08 13:00:00,380.28,380.52,380.09,380.27,6577.0,369.5667,369.8,369.3821,369.557,6577.0
2023-06-08 13:10:00,380.27,380.58,380.11,380.36,9665.0,369.557,369.8583,369.4015,369.6445,9665.0
2023-06-08 13:20:00,380.36,380.5,379.99,380.04,6750.0,369.6445,369.7805,369.2849,369.3335,6750.0
2023-06-08 13:30:00,379.94,380.25,379.65,379.73,8196.0,369.2363,369.5376,368.9545,369.0322,8196.0
2023-06-08 13:40:00,379.73,379.88,379.51,379.85,7414.0,369.0322,369.178,368.8184,369.1489,7414.0
2023-06-08 13:50:00,379.88,380.28,379.87,380.03,11961.0,369.178,369.5667,369.1683,369.3238,11961.0
2023-06-08 14:00:00,380.04,380.77,379.98,380.62,18184.0,369.3335,370.0429,369.2752,369.8972,18184.0
2023-06-08 14:10:00,380.54,380.55,380.28,380.41,8150.0,369.8194,369.8291,369.5667,369.6931,8150.0
2023-06-08 14:20:00,380.52,381.11,380.41,381.11,8127.0,369.8,370.3734,369.6931,370.3734,8127.0
2023-06-08 14:30:00,381.12,381.49,380.85,381.49,9911.0,370.3831,370.7427,370.1207,370.7427,9911.0
2023-06-08 14:40:00,381.36,381.47,381.09,381.09,7328.0,370.6163,370.7232,370.3539,370.3539,7328.0
2023-06-08 14:50:00,381.05,381.55,381.03,381.32,11204.0,370.315,370.801,370.2956,370.5774,11204.0
2023-06-08 15:00:00,381.36,381.39,381.08,381.18,10552.0,370.6163,370.6455,370.3442,370.4414,10552.0
2023-06-08 15:10:00,381.13,381.16,380.62,380.82,10223.0,370.3928,370.4219,369.8972,370.0915,10223.0
2023-06-08 15:20:00,380.81,381.15,380.72,381.14,9543.0,370.0818,370.4122,369.9943,370.4025,9543.0
2023-06-08 15:30:00,381.03,381.11,380.68,380.78,16533.0,370.2956,370.3734,369.9555,370.0527,16533.0
2023-06-08 15:40:00,380.69,381.16,380.65,381.13,18849.0,369.9652,370.4219,369.9263,370.3928,18849.0
2023-06-08 15:50:00,381.2,381.64,380.59,380.71,61613.0,370.4608,370.8884,369.868,369.9846,61613.0
2023-06-09 09:30:00,381.73,382.61,380.18,381.73,47037.0,370.9759,371.8311,369.4696,370.9759,47037.0
2023-06-09 09:40:00,381.93,383.37,381.77,382.34,27974.0,371.1703,372.5697,371.0148,371.5687,27974.0
2023-06-09 09:50:00,382.6,382.9,381.28,381.65,19985.0,371.8214,372.1129,370.5386,370.8981,19985.0
2023-06-09 10:00:00,381.6,382.9,381.6,382.83,22355.0,370.8496,372.1129,370.8496,372.0449,22355.0
2023-06-09 10:10:00,382.83,382.83,381.69,382.18,22159.0,372.0449,372.0449,370.937,371.4132,22159.0
2023-06-09 10:20:00,382.0,382.32,381.42,381.83,34203.0,371.2383,371.5493,370.6746,371.0731,34203.0
2023-06-09 10:30:00,381.94,382.3,380.6,380.75,20549.0,371.18,371.5298,369.8777,370.0235,20549.0
2023-06-09 10:40:00,380.75,382.46,380.45,382.0,21049.0,370.0235,371.6853,369.732,371.2383,21049.0
2023-06-09 10:50:00,381.82,382.79,381.43,382.4,15424.0,371.0634,372.006,370.6843,371.627,15424.0
2023-06-09 11:00:00,382.69,382.69,380.81,380.81,16278.0,371.9088,371.9088,370.0818,370.0818,16278.0
2023-06-09 11:10:00,380.77,381.0,379.45,379.5,16874.0,370.0429,370.2665,368.7601,368.8087,16874.0
2023-06-09 11:20:00,379.47,379.59,377.88,378.4,20511.0,368.7796,368.8962,367.2344,367.7397,20511.0
2023-06-09 11:30:00,378.46,378.46,377.07,378.13,15268.0,367.798,367.798,366.4472,367.4773,15268.0
2023-06-09 11:40:00,378.25,378.82,378.25,378.6,11557.0,367.5939,368.1479,367.5939,367.9341,11557.0
2023-06-09 11:50:00,378.49,378.5,377.77,377.99,11591.0,367.8272,367.8369,367.1275,367.3413,11591.0
2023-06-09 12:00:00,377.98,378.71,377.69,377.96,14500.0,367.3315,368.041,367.0497,367.3121,14500.0
2023-06-09 12:10:00,377.99,378.26,377.88,378.15,11685.0,367.3413,367.6036,367.2344,367.4967,11685.0
2023-06-09 12:20:00,378.16,378.16,377.4,377.75,15188.0,367.5065,367.5065,366.7679,367.108,15188.0
2023-06-09 12:30:00,377.81,378.4,377.61,377.79,9279.0,367.1663,367.7397,366.972,367.1469,9279.0
2023-06-09 12:40:00,377.91,378.73,377.82,378.73,8007.0,367.2635,368.0604,367.176,368.0604,8007.0
2023-06-09 12:50:00,378.73,379.09,378.4,378.86,11511.0,368.0604,368.4103,367.7397,368.1867,11511.0
2023-06-09 13:00:00,378.96,380.12,378.82,380.12,18724.0,368.2839,369.4112,368.1479,369.4112,18724.0
2023-06-09 13:10:00,380.16,380.32,379.41,379.56,16975.0,369.4501,369.6056,368.7213,368.867,16975.0
2023-06-09 13:20:00,379.4,379.58,379.02,379.14,6625.0,368.7115,368.8865,368.3422,368.4589,6625.0
2023-06-09 13:30:00,379.03,379.27,378.8,378.89,6570.0,368.352,368.5852,368.1284,368.2159,6570.0
2023-06-09 13:40:00,378.96,379.96,378.88,379.77,11745.0,368.2839,369.2558,368.2062,369.0711,11745.0
2023-06-09 13:50:00,379.85,379.94,379.17,379.5,13398.0,369.1489,369.2363,368.488,368.8087,13398.0
2023-06-09 14:00:00,379.42,379.42,379.02,379.21,5532.0,368.731,368.731,368.3422,368.5269,5532.0
2023-06-09 14:10:00,379.17,379.77,379.16,379.62,9935.0,368.488,369.0711,368.4783,368.9253,9935.0
2023-06-09 14:20:00,379.49,380.25,379.49,379.82,16192.0,368.799,369.5376,368.799,369.1197,16192.0
2023-06-09 14:30:00,379.71,379.82,379.23,379.23,9463.0,369.0128,369.1197,368.5463,368.5463,9463.0
2023-06-09 14:40:00,379.19,379.61,379.18,379.29,9205.0,368.5074,368.9156,368.4977,368.6046,9205.0
2023-06-09 14:50:00,379.25,379.63,378.92,379.51,12730.0,368.5658,368.9351,368.2451,368.8184,12730.0
2023-06-09 15:00:00,379.53,379.8,379.0,379.04,17440.0,368.8379,369.1003,368.3228,368.3617,17440.0
2023-06-09 15:10:00,378.98,379.28,378.83,379.21,7488.0,368.3034,368.5949,368.1576,368.5269,7488.0
2023-06-09 15:20:00,379.33,379.43,379.01,379.06,11093.0,368.6435,368.7407,368.3325,368.3811,11093.0
2023-06-09 15:30:00,379.07,379.59,378.88,379.32,21280.0,368.3908,368.8962,368.2062,368.6338,21280.0
2023-06-09 15:40:00,379.38,379.46,379.0,379.09,22274.0,368.6921,368.7698,368.3228,368.4103,22274.0
2023-06-09 15:50:00,378.99,379.35,378.73,378.87,58354.0,368.3131,368.6629,368.0604,368.1965,58354.0
2023-06-12 09:30:00,378.67,382.96,377.98,380.99,52036.0,368.0021,372.1712,367.3315,370.2567,52036.0
2023-06-12 09:40:00,381.24,383.49,381.03,382.5,40923.0,370.4997,372.6863,370.2956,371.7242,40923.0
2023-06-12 09:50:00,382.43,385.86,382.25,385.35,51626.0,371.6562,374.9895,371.4812,374.4939,51626.0
2023-06-12 10:00:00,385.44,385.44,383.74,384.35,19500.0,374.5814,374.5814,372.9293,373.5221,19500.0
2023-06-12 10:10:00,384.36,386.83,384.07,386.56,34994.0,373.5318,375.9322,373.25,375.6698,34994.0
2023-06-12 10:20:00,386.47,386.56,384.07,384.25,18305.0,375.5824,375.6698,373.25,373.4249,18305.0
2023-06-12 10:30:00,384.16,384.51,383.0,384.51,24371.0,373.3374,373.6776,372.2101,373.6776,24371.0
2023-06-12 10:40:00,384.51,385.21,383.78,383.78,19163.0,373.6776,374.3579,372.9681,372.9681,19163.0
2023-06-12 10:50:00,384.05,385.82,383.8,385.59,20654.0,373.2305,374.9507,372.9876,374.7271,20654.0
2023-06-12 11:00:00,385.63,386.06,384.85,385.24,19567.0,374.766,375.1839,374.008,374.387,19567.0
2023-06-12 11:10:00,385.14,385.44,384.93,384.94,10844.0,374.2898,374.5814,374.0857,374.0955,10844.0
2023-06-12 11:20:00,385.11,385.45,384.56,385.07,11064.0,374.2607,374.5911,373.7262,374.2218,11064.0
2023-06-12 11:30:00,385.13,385.57,384.65,384.87,12869.0,374.2801,374.7077,373.8136,374.0274,12869.0
2023-06-12 11:40:00,384.79,385.28,384.79,384.99,8349.0,373.9497,374.4259,373.9497,374.1441,8349.0
2023-06-12 11:50:00,385.07,385.4,384.8,385.4,8183.0,374.2218,374.5425,373.9594,374.5425,8183.0
2023-06-12 12:00:00,385.48,386.64,385.43,386.09,21485.0,374.6202,375.7476,374.5717,375.2131,21485.0
2023-06-12 12:10:00,386.11,386.26,385.58,385.73,8764.0,375.2325,375.3783,374.7174,374.8632,8764.0
2023-06-12 12:20:00,385.69,385.89,385.27,385.49,6283.0,374.8243,375.0187,374.4162,374.63,6283.0
2023-06-12 12:30:00,385.54,386.54,385.45,386.46,12312.0,374.6786,375.6504,374.5911,375.5726,12312.0
2023-06-12 12:40:00,386.37,386.51,385.52,385.58,23127.0,375.4852,375.6212,374.6591,374.7174,23127.0
2023-06-12 12:50:00,385.61,386.06,385.45,385.65,28992.0,374.7466,375.1839,374.5911,374.7855,28992.0
2023-06-12 13:00:00,385.8,385.93,385.02,385.29,22902.0,374.9312,375.0576,374.1732,374.4356,22902.0
2023-06-12 13:10:00,385.36,385.84,385.21,385.66,17956.0,374.5036,374.9701,374.3579,374.7952,17956.0
2023-06-12 13:20:00,385.77,385.85,385.35,385.38,7298.0,374.9021,374.9798,374.4939,374.5231,7298.0
2023-06-12 13:30:00,385.38,385.39,385.0,385.0,5795.0,374.5231,374.5328,374.1538,374.1538,5795.0
2023-06-12 13:40:00,384.96,385.88,384.96,385.73,9612.0,374.1149,375.009,374.1149,374.8632,9612.0
2023-06-12 13:50:00,385.86,386.0,385.59,385.63,5984.0,374.9895,375.1256,374.7271,374.766,5984.0
2023-06-12 14:00:00,385.71,386.15,385.6,386.09,12532.0,374.8438,375.2714,374.7369,375.2131,12532.0
2023-06-12 14:10:00,386.09,386.41,385.94,386.39,12683.0,375.2131,375.524,375.0673,375.5046,12683.0
2023-06-12 14:20:00,386.38,386.56,385.61,385.66,21180.0,375.4949,375.6698,374.7466,374.7952,21180.0
2023-06-12 14:30:00,385.72,385.98,385.37,385.53,11566.0,374.8535,375.1062,374.5133,374.6688,11566.0
2023-06-12 14:40:00,385.53,385.66,385.21,385.61,11236.0,374.6688,374.7952,374.3579,374.7466,11236.0
2023-06-12 14:50:00,385.62,386.05,385.41,385.99,11056.0,374.7563,375.1742,374.5522,375.1159,11056.0
2023-06-12 15:00:00,386.03,386.55,385.95,386.15,10213.0,375.1548,375.6601,375.077,375.2714,10213.0
2023-06-12 15:10:00,386.03,386.89,385.9,386.51,21920.0,375.1548,375.9905,375.0284,375.6212,21920.0
2023-06-12 15:20:00,386.42,386.96,386.08,386.56,19077.0,375.5338,376.0586,375.2033,375.6698,19077.0
2023-06-12 15:30:00,386.66,387.32,386.41,387.28,20507.0,375.767,376.4084,375.524,376.3695,20507.0
2023-06-12 15:40:00,387.25,388.07,387.06,387.17,41745.0,376.3404,377.1373,376.1557,376.2626,41745.0
2023-06-12 15:50:00,387.24,387.42,386.6,387.19,71919.0,376.3307,376.5056,375.7087,376.2821,71919.0
2023-06-13 09:30:00,389.82,393.82,389.2,393.73,111623.0,378.838,382.7253,378.2354,382.6378,111623.0
2023-06-13 09:40:00,393.64,396.63,392.7,396.28,75344.0,382.5504,385.4561,381.6368,385.116,75344.0
2023-06-13 09:50:00,396.3,397.94,395.96,396.16,78209.0,385.1354,386.7292,384.805,384.9994,78209.0
2023-06-13 10:00:00,396.32,397.08,395.15,396.83,32855.0,385.1549,385.8935,384.0178,385.6505,32855.0
2023-06-13 10:10:00,396.76,398.44,396.62,397.23,55119.0,385.5825,387.2151,385.4464,386.0392,55119.0
2023-06-13 10:20:00,397.02,398.93,396.52,398.93,31856.0,385.8351,387.6913,385.3492,387.6913,31856.0
2023-06-13 10:30:00,398.94,400.55,398.0,400.39,114924.0,387.7011,389.2657,386.7875,389.1102,114924.0
2023-06-13 10:40:00,400.55,400.79,398.73,398.94,33546.0,389.2657,389.4989,387.497,387.7011,33546.0
2023-06-13 10:50:00,398.73,398.76,397.6,398.36,28616.0,387.497,387.5261,386.3988,387.1374,28616.0
2023-06-13 11:00:00,398.32,398.58,397.5,397.59,8403.0,387.0985,387.3512,386.3016,386.3891,8403.0
2023-06-13 11:10:00,397.7,398.38,397.54,398.19,16279.0,386.496,387.1568,386.3405,386.9722,16279.0
2023-06-13 11:20:00,398.25,398.74,396.97,397.23,27104.0,387.0305,387.5067,385.7865,386.0392,27104.0
2023-06-13 11:30:00,397.29,397.47,395.73,395.85,25260.0,386.0975,386.2725,384.5815,384.6981,25260.0
2023-06-13 11:40:00,395.71,397.08,395.71,397.06,25975.0,384.562,385.8935,384.562,385.874,25975.0
2023-06-13 11:50:00,397.16,397.92,396.98,397.29,14724.0,385.9712,386.7098,385.7963,386.0975,14724.0
2023-06-13 12:00:00,397.17,397.41,396.82,396.99,10389.0,385.9809,386.2142,385.6408,385.806,10389.0
2023-06-13 12:10:00,396.92,397.67,396.92,397.66,21236.0,385.738,386.4668,385.738,386.4571,21236.0
2023-06-13 12:20:00,397.78,399.34,397.68,399.34,28365.0,386.5737,388.0898,386.4765,388.0898,28365.0
2023-06-13 12:30:00,399.3,400.08,399.09,399.53,38475.0,388.0509,388.8089,387.8468,388.2744,38475.0
2023-06-13 12:40:00,399.6,399.61,398.63,399.12,7347.0,388.3425,388.3522,387.3998,387.876,7347.0
2023-06-13 12:50:00,399.0,399.82,398.89,398.89,15504.0,387.7594,388.5563,387.6525,387.6525,15504.0
2023-06-13 13:00:00,398.85,399.23,398.31,398.85,9142.0,387.6136,387.9829,387.0888,387.6136,9142.0
2023-06-13 13:10:00,399.04,399.43,398.78,399.32,14795.0,387.7982,388.1772,387.5456,388.0703,14795.0
2023-06-13 13:20:00,399.4,399.76,399.14,399.46,9774.0,388.1481,388.4979,387.8954,388.2064,9774.0
2023-06-13 13:30:00,399.41,399.74,399.13,399.67,16243.0,388.1578,388.4785,387.8857,388.4105,16243.0
2023-06-13 13:40:00,399.69,399.99,399.34,399.86,17293.0,388.4299,388.7215,388.0898,388.5951,17293.0
2023-06-13 13:50:00,399.82,399.84,399.12,399.4,10323.0,388.5563,388.5757,387.876,388.1481,10323.0
2023-06-13 14:00:00,399.41,399.51,398.63,398.68,15030.0,388.1578,388.255,387.3998,387.4484,15030.0
2023-06-13 14:10:00,398.67,398.8,398.23,398.23,12874.0,387.4387,387.565,387.0111,387.0111,12874.0
2023-06-13 14:20:00,398.25,398.69,397.54,397.86,24199.0,387.0305,387.4581,386.3405,386.6515,24199.0
2023-06-13 14:30:00,397.85,398.13,397.5,398.12,9700.0,386.6418,386.9139,386.3016,386.9042,9700.0
2023-06-13 14:40:00,397.98,398.07,397.04,397.47,12488.0,386.7681,386.8556,385.8546,386.2725,12488.0
2023-06-13 14:50:00,397.53,398.26,397.49,398.16,14252.0,386.3308,387.0402,386.2919,386.943,14252.0
2023-06-13 15:00:00,398.35,399.31,398.35,399.06,22057.0,387.1277,388.0606,387.1277,387.8177,22057.0
2023-06-13 15:10:00,399.2,399.2,398.65,398.69,13411.0,387.9537,387.9537,387.4192,387.4581,13411.0
2023-06-13 15:20:00,398.8,399.36,398.74,399.07,18012.0,387.565,388.1092,387.5067,387.8274,18012.0
2023-06-13 15:30:00,399.05,399.24,398.52,398.58,22572.0,387.808,387.9926,387.2929,387.3512,22572.0
2023-06-13 15:40:00,398.6,398.76,397.89,397.97,51302.0,387.3706,387.5261,386.6806,386.7584,51302.0
2023-06-13 15:50:00,397.99,398.53,397.59,398.25,94837.0,386.7778,387.3026,386.3891,387.0305,94837.0
2023-06-14 09:30:00,400.0,404.3,398.82,403.74,84153.0,388.7312,392.91,387.5844,392.3658,84153.0
2023-06-14 09:40:00,403.76,405.08,401.5,402.46,71207.0,392.3853,393.6681,390.1889,391.1219,71207.0
2023-06-14 09:50:00,402.44,404.82,402.34,404.82,39516.0,391.1024,393.4154,391.0053,393.4154,39516.0
2023-06-14 10:00:00,404.77,404.84,403.41,404.14,45160.0,393.3668,393.4348,392.0451,392.7546,45160.0
2023-06-14 10:10:00,403.98,405.12,403.66,404.8,35682.0,392.5991,393.7069,392.2881,393.396,35682.0
2023-06-14 10:20:00,404.76,404.92,403.5,404.55,32588.0,393.3571,393.5126,392.1326,393.153,32588.0
2023-06-14 10:30:00,404.52,404.61,403.01,403.2,39200.0,393.1239,393.2113,391.6564,391.841,39200.0
2023-06-14 10:40:00,403.15,403.58,402.44,402.72,21238.0,391.7924,392.2103,391.1024,391.3746,21238.0
2023-06-14 10:50:00,402.78,404.56,402.26,403.89,23945.0,391.4329,393.1627,390.9275,392.5116,23945.0
2023-06-14 11:00:00,403.93,404.54,403.8,404.06,19914.0,392.5505,393.1433,392.4241,392.6768,19914.0
2023-06-14 11:10:00,404.02,404.07,403.48,403.7,19875.0,392.6379,392.6865,392.1131,392.327,19875.0
2023-06-14 11:20:00,403.44,403.92,403.27,403.7,17250.0,392.0743,392.5408,391.9091,392.327,17250.0
2023-06-14 11:30:00,403.7,404.07,403.22,403.84,13084.0,392.327,392.6865,391.8605,392.463,13084.0
2023-06-14 11:40:00,403.91,403.98,403.24,403.5,13224.0,392.531,392.5991,391.8799,392.1326,13224.0
2023-06-14 11:50:00,403.55,403.55,402.06,402.17,11444.0,392.1812,392.1812,390.7332,390.8401,11444.0
2023-06-14 12:00:00,402.34,402.61,401.83,401.95,16242.0,391.0053,391.2677,390.5096,390.6263,16242.0
2023-06-14 12:10:00,401.81,402.81,401.66,402.76,12325.0,390.4902,391.462,390.3444,391.4134,12325.0
2023-06-14 12:20:00,402.75,402.94,402.6,402.72,11273.0,391.4037,391.5884,391.2579,391.3746,11273.0
2023-06-14 12:30:00,402.56,402.61,401.68,402.18,16533.0,391.2191,391.2677,390.3639,390.8498,16533.0
2023-06-14 12:40:00,402.18,402.22,401.81,402.07,6828.0,390.8498,390.8886,390.4902,390.7429,6828.0
2023-06-14 12:50:00,401.99,402.32,401.96,402.16,9892.0,390.6651,390.9858,390.636,390.8303,9892.0
2023-06-14 13:00:00,402.11,402.75,401.94,402.72,13088.0,390.7817,391.4037,390.6165,391.3746,13088.0
2023-06-14 13:10:00,402.75,402.86,402.48,402.58,11937.0,391.4037,391.5106,391.1413,391.2385,11937.0
2023-06-14 13:20:00,402.59,402.71,402.04,402.24,12631.0,391.2482,391.3648,390.7137,390.9081,12631.0
2023-06-14 13:30:00,402.04,402.5,401.9,402.49,16221.0,390.7137,391.1608,390.5777,391.151,16221.0
2023-06-14 13:40:00,402.51,402.51,401.85,402.16,15544.0,391.1705,391.1705,390.5291,390.8303,15544.0
2023-06-14 13:50:00,402.07,402.75,401.63,402.41,24608.0,390.7429,391.4037,390.3153,391.0733,24608.0
2023-06-14 14:00:00,401.96,402.48,399.15,399.95,31140.0,390.636,391.1413,387.9051,388.6826,31140.0
2023-06-14 14:10:00,400.23,400.48,399.28,399.64,18391.0,388.9547,389.1977,388.0315,388.3813,18391.0
2023-06-14 14:20:00,399.67,400.19,398.69,399.4,22037.0,388.4105,388.9158,387.4581,388.1481,22037.0
2023-06-14 14:30:00,399.54,400.53,399.25,399.45,25010.0,388.2841,389.2463,388.0023,388.1967,25010.0
2023-06-14 14:40:00,399.53,401.88,399.53,401.86,25050.0,388.2744,390.5582,388.2744,390.5388,25050.0
2023-06-14 14:50:00,401.99,402.94,401.62,402.8,21853.0,390.6651,391.5884,390.3055,391.4523,21853.0
2023-06-14 15:00:00,402.88,403.87,402.76,403.49,24542.0,391.5301,392.4922,391.4134,392.1229,24542.0
2023-06-14 15:10:00,403.77,403.77,401.68,402.13,22529.0,392.395,392.395,390.3639,390.8012,22529.0
2023-06-14 15:20:00,401.9,402.92,401.63,401.66,18011.0,390.5777,391.5689,390.3153,390.3444,18011.0
2023-06-14 15:30:00,401.68,401.68,400.58,400.69,41971.0,390.3639,390.3639,389.2948,389.4017,41971.0
2023-06-14 15:40:00,400.74,400.9,398.95,398.95,44056.0,389.4503,389.6058,387.7108,387.7108,44056.0
2023-06-14 15:50:00,398.88,399.52,398.31,399.11,113244.0,387.6427,388.2647,387.0888,387.8663,113244.0
2023-06-15 09:30:00,400.21,402.77,399.51,401.46,52521.0,388.9353,391.4232,388.255,390.1501,52521.0
2023-06-15 09:40:00,401.67,402.87,400.39,402.33,22294.0,390.3541,391.5203,389.1102,390.9955,22294.0
2023-06-15 09:50:00,402.52,402.9,401.18,402.05,17639.0,391.1802,391.5495,389.8779,390.7234,17639.0
2023-06-15 10:00:00,402.03,402.85,401.71,402.44,20025.0,390.704,391.5009,390.393,391.1024,20025.0
2023-06-15 10:10:00,402.21,402.64,401.88,402.64,14011.0,390.8789,391.2968,390.5582,391.2968,14011.0
2023-06-15 10:20:00,402.63,403.35,402.42,403.34,18572.0,391.2871,391.9868,391.083,391.9771,18572.0
2023-06-15 10:30:00,403.35,403.35,401.98,402.07,13909.0,391.9868,391.9868,390.6554,390.7429,13909.0
2023-06-15 10:40:00,402.17,402.78,402.03,402.3,31161.0,390.8401,391.4329,390.704,390.9664,31161.0
2023-06-15 10:50:00,402.3,402.3,401.51,401.94,11351.0,390.9664,390.9664,390.1986,390.6165,11351.0
2023-06-15 11:00:00,402.0,402.28,401.71,402.09,13087.0,390.6748,390.947,390.393,390.7623,13087.0
2023-06-15 11:10:00,402.15,403.34,401.75,402.82,82944.0,390.8206,391.9771,390.4319,391.4717,82944.0
2023-06-15 11:20:00,403.01,403.49,402.69,403.49,11185.0,391.6564,392.1229,391.3454,392.1229,11185.0
2023-06-15 11:30:00,403.31,403.88,403.08,403.67,19567.0,391.9479,392.5019,391.7244,392.2978,19567.0
2023-06-15 11:40:00,403.7,404.09,403.49,403.83,30097.0,392.327,392.706,392.1229,392.4533,30097.0
2023-06-15 11:50:00,403.78,404.46,403.69,404.27,14815.0,392.4047,393.0655,392.3172,392.8809,14815.0
2023-06-15 12:00:00,404.41,404.41,403.81,403.98,12883.0,393.0169,393.0169,392.4339,392.5991,12883.0
2023-06-15 12:10:00,403.74,403.98,403.51,403.76,11379.0,392.3658,392.5991,392.1423,392.3853,11379.0
2023-06-15 12:20:00,403.97,404.27,403.82,404.2,22945.0,392.5893,392.8809,392.4436,392.8129,22945.0
2023-06-15 12:30:00,404.12,405.0,404.0,404.92,25069.0,392.7351,393.5903,392.6185,393.5126,25069.0
2023-06-15 12:40:00,404.85,405.42,404.84,405.28,16746.0,393.4446,393.9985,393.4348,393.8624,16746.0
2023-06-15 12:50:00,405.28,405.53,404.81,405.25,12658.0,393.8624,394.1054,393.4057,393.8333,12658.0
2023-06-15 13:00:00,405.24,405.24,404.3,404.43,10266.0,393.8236,393.8236,392.91,393.0364,10266.0
2023-06-15 13:10:00,404.49,404.78,404.32,404.62,8494.0,393.0947,393.3765,392.9295,393.221,8494.0
2023-06-15 13:20:00,404.65,404.8,404.47,404.65,7866.0,393.2502,393.396,393.0753,393.2502,7866.0
2023-06-15 13:30:00,404.72,405.11,404.63,405.11,7533.0,393.3182,393.6972,393.2308,393.6972,7533.0
2023-06-15 13:40:00,405.1,405.76,404.85,405.76,9968.0,393.6875,394.3289,393.4446,394.3289,9968.0
2023-06-15 13:50:00,405.75,406.39,405.75,406.24,10637.0,394.3192,394.9412,394.3192,394.7954,10637.0
2023-06-15 14:00:00,406.43,406.6,405.18,405.4,16547.0,394.98,395.1453,393.7653,393.9791,16547.0
2023-06-15 14:10:00,405.43,405.73,405.31,405.39,11425.0,394.0082,394.2998,393.8916,393.9693,11425.0
2023-06-15 14:20:00,405.42,405.96,405.22,405.89,9597.0,393.9985,394.5233,393.8041,394.4553,9597.0
2023-06-15 14:30:00,405.91,407.23,405.89,407.03,15256.0,394.4747,395.7575,394.4553,395.5631,15256.0
2023-06-15 14:40:00,407.14,407.27,406.96,407.11,12274.0,395.67,395.7964,395.4951,395.6409,12274.0
2023-06-15 14:50:00,407.3,408.0,407.14,407.31,19369.0,395.8255,396.5058,395.67,395.8353,19369.0
2023-06-15 15:00:00,407.42,407.54,406.68,407.02,17133.0,395.9422,396.0588,395.223,395.5534,17133.0
2023-06-15 15:10:00,406.95,407.7,406.92,407.07,23032.0,395.4854,396.2143,395.4562,395.602,23032.0
2023-06-15 15:20:00,406.92,407.07,406.56,407.06,16585.0,395.4562,395.602,395.1064,395.5923,16585.0
2023-06-15 15:30:00,407.08,407.16,406.07,406.36,24248.0,395.6117,395.6895,394.6302,394.912,24248.0
2023-06-15 15:40:00,406.35,407.44,406.34,407.1,21575.0,394.9023,395.9616,394.8926,395.6312,21575.0
2023-06-15 15:50:00,407.19,407.49,406.12,406.6,54567.0,395.7186,396.0102,394.6788,395.1453,54567.0
2023-06-16 09:30:00,407.77,409.95,406.06,407.2,333360.0,396.2823,398.4009,394.6205,395.7283,333360.0
2023-06-16 09:40:00,407.36,407.72,405.85,406.23,18741.0,395.8838,396.2337,394.4164,394.7857,18741.0
2023-06-16 09:50:00,406.21,407.36,405.49,406.08,22281.0,394.7662,395.8838,394.0665,394.6399,22281.0
2023-06-16 10:00:00,406.02,407.86,405.62,407.85,13734.0,394.5816,396.3698,394.1929,396.36,13734.0
2023-06-16 10:10:00,407.94,408.17,407.13,407.62,16671.0,396.4475,396.671,395.6603,396.1365,16671.0
2023-06-16 10:20:00,407.48,408.85,407.29,408.84,14956.0,396.0005,397.3319,395.8158,397.3221,14956.0
2023-06-16 10:30:00,408.77,409.21,408.0,408.2,33157.0,397.2541,397.6817,396.5058,396.7002,33157.0
2023-06-16 10:40:00,408.0,408.34,407.38,408.14,20218.0,396.5058,396.8362,395.9033,396.6419,20218.0
2023-06-16 10:50:00,408.14,408.88,407.8,408.32,21060.0,396.6419,397.361,396.3114,396.8168,21060.0
2023-06-16 11:00:00,408.27,408.52,407.35,408.31,26539.0,396.7682,397.0112,395.8741,396.8071,26539.0
2023-06-16 11:10:00,408.37,409.35,408.37,408.79,23542.0,396.8654,397.8178,396.8654,397.2736,23542.0
2023-06-16 11:20:00,408.82,408.95,408.26,408.61,19715.0,397.3027,397.429,396.7585,397.0986,19715.0
2023-06-16 11:30:00,408.56,408.8,407.23,407.24,13178.0,397.05,397.2833,395.7575,395.7672,13178.0
2023-06-16 11:40:00,407.33,407.95,407.23,407.76,14204.0,395.8547,396.4572,395.7575,396.2726,14204.0
2023-06-16 11:50:00,407.8,408.4,407.29,408.4,14135.0,396.3114,396.8945,395.8158,396.8945,14135.0
2023-06-16 12:00:00,408.4,408.68,408.01,408.2,9392.0,396.8945,397.1667,396.5155,396.7002,9392.0
2023-06-16 12:10:00,408.2,408.81,408.01,408.6,14351.0,396.7002,397.293,396.5155,397.0889,14351.0
2023-06-16 12:20:00,408.63,409.09,408.5,409.09,8836.0,397.1181,397.5651,396.9917,397.5651,8836.0
2023-06-16 12:30:00,409.12,409.55,409.04,409.2,10509.0,397.5943,398.0121,397.5165,397.672,10509.0
2023-06-16 12:40:00,409.15,409.16,408.55,408.92,12316.0,397.6234,397.6331,397.0403,397.3999,12316.0
2023-06-16 12:50:00,408.89,409.42,408.89,409.36,8263.0,397.3707,397.8858,397.3707,397.8275,8263.0
2023-06-16 13:00:00,409.33,409.58,409.24,409.5,7467.0,397.7983,398.0413,397.7109,397.9636,7467.0
2023-06-16 13:10:00,409.39,409.6,408.96,409.48,10493.0,397.8567,398.0607,397.4388,397.9441,10493.0
2023-06-16 13:20:00,409.45,409.57,408.85,409.04,9047.0,397.915,398.0316,397.3319,397.5165,9047.0
2023-06-16 13:30:00,409.08,409.15,408.41,408.66,8869.0,397.5554,397.6234,396.9043,397.1472,8869.0
2023-06-16 13:40:00,408.67,408.67,408.4,408.52,9370.0,397.1569,397.1569,396.8945,397.0112,9370.0
2023-06-16 13:50:00,408.54,408.97,408.42,408.89,9156.0,397.0306,397.4485,396.914,397.3707,9156.0
2023-06-16 14:00:00,408.84,408.91,408.66,408.86,9344.0,397.3221,397.3902,397.1472,397.3416,9344.0
2023-06-16 14:10:00,408.86,409.19,408.72,409.01,6603.0,397.3416,397.6623,397.2055,397.4874,6603.0
2023-06-16 14:20:00,409.02,409.2,408.88,409.17,11627.0,397.4971,397.672,397.361,397.6429,11627.0
2023-06-16 14:30:00,408.96,409.05,408.37,408.65,10285.0,397.4388,397.5262,396.8654,397.1375,10285.0
2023-06-16 14:40:00,408.62,408.8,408.42,408.7,8785.0,397.1083,397.2833,396.914,397.1861,8785.0
2023-06-16 14:50:00,408.74,409.11,408.62,408.84,16643.0,397.225,397.5845,397.1083,397.3221,16643.0
2023-06-16 15:00:00,408.87,408.88,408.09,408.32,13286.0,397.3513,397.361,396.5933,396.8168,13286.0
2023-06-16 15:10:00,408.4,408.44,407.79,408.14,13884.0,396.8945,396.9334,396.3017,396.6419,13884.0
2023-06-16 15:20:00,408.1,408.49,408.1,408.29,13844.0,396.603,396.982,396.603,396.7876,13844.0
2023-06-16 15:30:00,408.25,408.82,408.21,408.82,22650.0,396.7488,397.3027,396.7099,397.3027,22650.0
2023-06-16 15:40:00,408.76,408.76,408.24,408.63,20626.0,397.2444,397.2444,396.7391,397.1181,20626.0
2023-06-16 15:50:00,408.68,408.79,407.36,407.63,139329.0,397.1667,397.2736,395.8838,396.1462,139329.0
2023-06-20 09:30:00,401.84,406.77,400.0,404.36,81097.0,390.5194,395.3105,388.7312,392.9684,81097.0
2023-06-20 09:40:00,403.94,406.47,403.54,405.96,62983.0,392.5602,395.0189,392.1715,394.5233,62983.0
2023-06-20 09:50:00,405.51,407.63,405.31,405.88,19402.0,394.086,396.1462,393.8916,394.4455,19402.0
2023-06-20 10:00:00,405.77,406.01,404.63,404.88,20738.0,394.3386,394.5719,393.2308,393.4737,20738.0
2023-06-20 10:10:00,405.01,405.19,404.29,404.37,29089.0,393.6,393.775,392.9003,392.9781,29089.0
2023-06-20 10:20:00,404.4,405.18,404.17,404.48,25813.0,393.0072,393.7653,392.7837,393.085,25813.0
2023-06-20 10:30:00,404.44,405.53,404.34,404.99,20167.0,393.0461,394.1054,392.9489,393.5806,20167.0
2023-06-20 10:40:00,404.91,405.07,404.42,404.97,13456.0,393.5029,393.6584,393.0267,393.5612,13456.0
2023-06-20 10:50:00,404.84,405.18,404.23,404.91,22381.0,393.4348,393.7653,392.842,393.5029,22381.0
2023-06-20 11:00:00,404.98,405.63,404.78,405.1,16766.0,393.5709,394.2026,393.3765,393.6875,16766.0
2023-06-20 11:10:00,404.97,405.19,404.8,404.93,10156.0,393.5612,393.775,393.396,393.5223,10156.0
2023-06-20 11:20:00,405.13,405.5,404.7,404.7,15111.0,393.7167,394.0762,393.2988,393.2988,15111.0
2023-06-20 11:30:00,404.81,405.62,404.38,405.56,20466.0,393.4057,394.1929,392.9878,394.1346,20466.0
2023-06-20 11:40:00,405.52,405.52,404.68,405.19,16271.0,394.0957,394.0957,393.2793,393.775,16271.0
2023-06-20 11:50:00,405.12,406.05,405.12,405.68,11062.0,393.7069,394.6107,393.7069,394.2512,11062.0
2023-06-20 12:00:00,405.33,405.95,404.89,405.02,9173.0,393.911,394.5136,393.4834,393.6098,9173.0
2023-06-20 12:10:00,404.98,405.14,404.65,404.91,12422.0,393.5709,393.7264,393.2502,393.5029,12422.0
2023-06-20 12:20:00,404.95,405.68,404.8,405.33,10134.0,393.5417,394.2512,393.396,393.911,10134.0
2023-06-20 12:30:00,405.47,406.6,405.47,406.26,11008.0,394.0471,395.1453,394.0471,394.8148,11008.0
2023-06-20 12:40:00,406.15,406.88,406.14,406.71,9120.0,394.7079,395.4174,394.6982,395.2522,9120.0
2023-06-20 12:50:00,406.8,407.34,406.71,407.34,8150.0,395.3396,395.8644,395.2522,395.8644,8150.0
2023-06-20 13:00:00,407.32,407.67,407.07,407.35,12561.0,395.845,396.1851,395.602,395.8741,12561.0
2023-06-20 13:10:00,407.23,407.52,406.87,407.2,10119.0,395.7575,396.0393,395.4076,395.7283,10119.0
2023-06-20 13:20:00,407.44,407.53,406.84,406.84,6088.0,395.9616,396.0491,395.3785,395.3785,6088.0
2023-06-20 13:30:00,406.71,406.89,406.27,406.27,9743.0,395.2522,395.4271,394.8245,394.8245,9743.0
2023-06-20 13:40:00,406.37,406.83,406.26,406.81,5125.0,394.9217,395.3688,394.8148,395.3493,5125.0
2023-06-20 13:50:00,406.83,407.33,406.67,406.98,13250.0,395.3688,395.8547,395.2133,395.5145,13250.0
2023-06-20 14:00:00,407.18,407.51,407.18,407.2,5942.0,395.7089,396.0296,395.7089,395.7283,5942.0
2023-06-20 14:10:00,407.29,407.35,406.87,407.11,11129.0,395.8158,395.8741,395.4076,395.6409,11129.0
2023-06-20 14:20:00,407.18,407.53,406.94,407.48,6622.0,395.7089,396.0491,395.4757,396.0005,6622.0
2023-06-20 14:30:00,407.44,407.59,407.14,407.22,11289.0,395.9616,396.1074,395.67,395.7478,11289.0
2023-06-20 14:40:00,407.21,407.71,407.11,407.67,10590.0,395.7381,396.224,395.6409,396.1851,10590.0
2023-06-20 14:50:00,407.73,407.86,407.48,407.55,10945.0,396.2434,396.3698,396.0005,396.0685,10945.0
2023-06-20 15:00:00,407.5,407.53,407.09,407.32,8957.0,396.0199,396.0491,395.6214,395.845,8957.0
2023-06-20 15:10:00,407.37,407.81,407.22,407.38,11690.0,395.8936,396.3212,395.7478,395.9033,11690.0
2023-06-20 15:20:00,407.32,407.81,407.11,407.75,10387.0,395.845,396.3212,395.6409,396.2629,10387.0
2023-06-20 15:30:00,407.83,407.89,407.29,407.79,15188.0,396.3406,396.3989,395.8158,396.3017,15188.0
2023-06-20 15:40:00,407.86,408.63,407.61,408.6,26070.0,396.3698,397.1181,396.1268,397.0889,26070.0
2023-06-20 15:50:00,408.67,408.96,407.96,407.99,69733.0,397.1569,397.4388,396.4669,396.4961,69733.0
2023-06-21 09:30:00,406.92,410.39,405.02,410.21,60851.0,395.4562,398.8285,393.6098,398.6536,60851.0
2023-06-21 09:40:00,410.29,412.77,409.73,412.35,57441.0,398.7313,401.1414,398.1871,400.7333,57441.0
2023-06-21 09:50:00,412.42,413.35,411.94,413.01,31075.0,400.8013,401.7051,400.3348,401.3747,31075.0
2023-06-21 10:00:00,413.17,414.27,412.9,414.2,36091.0,401.5302,402.5992,401.2678,402.5311,36091.0
2023-06-21 10:10:00,414.21,416.3,414.16,415.5,44197.0,402.5409,404.572,402.4923,403.7945,44197.0
2023-06-21 10:20:00,415.55,417.0,415.39,416.58,55284.0,403.8431,405.2523,403.6876,404.8441,55284.0
2023-06-21 10:30:00,416.62,417.45,415.92,416.92,34225.0,404.883,405.6896,404.2027,405.1745,34225.0
2023-06-21 10:40:00,417.14,417.14,415.02,415.35,32026.0,405.3883,405.3883,403.328,403.6487,32026.0
2023-06-21 10:50:00,415.36,417.28,415.29,416.93,24926.0,403.6585,405.5244,403.5904,405.1842,24926.0
2023-06-21 11:00:00,417.06,418.0,416.64,416.86,27784.0,405.3106,406.2241,404.9024,405.1162,27784.0
2023-06-21 11:10:00,417.18,417.71,416.63,416.69,23181.0,405.4272,405.9423,404.8927,404.951,23181.0
2023-06-21 11:20:00,416.58,417.05,416.11,416.53,20891.0,404.8441,405.3009,404.3873,404.7955,20891.0
2023-06-21 11:30:00,416.51,416.51,415.36,415.44,24740.0,404.7761,404.7761,403.6585,403.7362,24740.0
2023-06-21 11:40:00,415.55,416.26,415.37,416.24,11205.0,403.8431,404.5331,403.6682,404.5137,11205.0
2023-06-21 11:50:00,416.02,416.04,415.34,415.94,15111.0,404.2999,404.3193,403.639,404.2221,15111.0
2023-06-21 12:00:00,415.92,416.38,415.86,416.09,12563.0,404.2027,404.6497,404.1444,404.3679,12563.0
2023-06-21 12:10:00,416.2,416.33,415.65,416.14,16736.0,404.4748,404.6011,403.9403,404.4165,16736.0
2023-06-21 12:20:00,415.97,417.43,415.79,417.43,22789.0,404.2513,405.6701,404.0764,405.6701,22789.0
2023-06-21 12:30:00,417.47,417.59,416.49,416.98,29536.0,405.709,405.8256,404.7566,405.2328,29536.0
2023-06-21 12:40:00,416.91,417.01,416.07,416.32,20301.0,405.1648,405.262,404.3485,404.5914,20301.0
2023-06-21 12:50:00,416.26,416.64,416.14,416.28,12860.0,404.5331,404.9024,404.4165,404.5525,12860.0
2023-06-21 13:00:00,416.17,416.26,415.46,416.1,13706.0,404.4456,404.5331,403.7556,404.3776,13706.0
2023-06-21 13:10:00,416.15,416.26,415.67,416.15,14078.0,404.4262,404.5331,403.9597,404.4262,14078.0
2023-06-21 13:20:00,416.17,416.72,416.02,416.61,11240.0,404.4456,404.9802,404.2999,404.8733,11240.0
2023-06-21 13:30:00,416.52,416.57,416.0,416.31,11743.0,404.7858,404.8344,404.2804,404.5817,11743.0
2023-06-21 13:40:00,416.34,416.77,416.2,416.38,11412.0,404.6109,405.0287,404.4748,404.6497,11412.0
2023-06-21 13:50:00,416.27,416.77,416.19,416.76,9183.0,404.5428,405.0287,404.4651,405.019,9183.0
2023-06-21 14:00:00,416.79,417.22,416.69,417.22,12535.0,405.0482,405.4661,404.951,405.4661,12535.0
2023-06-21 14:10:00,417.21,417.47,416.81,417.09,12119.0,405.4563,405.709,405.0676,405.3397,12119.0
2023-06-21 14:20:00,417.14,417.76,417.13,417.62,16249.0,405.3883,405.9909,405.3786,405.8548,16249.0
2023-06-21 14:30:00,417.59,417.65,417.15,417.29,10273.0,405.8256,405.884,405.398,405.5341,10273.0
2023-06-21 14:40:00,417.45,417.66,417.3,417.51,13385.0,405.6896,405.8937,405.5438,405.7479,13385.0
2023-06-21 14:50:00,417.54,417.8,417.33,417.79,15386.0,405.7771,406.0297,405.573,406.02,15386.0
2023-06-21 15:00:00,417.65,417.79,416.93,417.04,11593.0,405.884,406.02,405.1842,405.2911,11593.0
2023-06-21 15:10:00,417.02,417.44,416.89,417.37,8596.0,405.2717,405.6799,405.1454,405.6118,8596.0
2023-06-21 15:20:00,417.35,417.36,416.65,416.83,15558.0,405.5924,405.6021,404.9121,405.0871,15558.0
2023-06-21 15:30:00,416.78,417.32,416.45,416.56,29702.0,405.0385,405.5632,404.7178,404.8247,29702.0
2023-06-21 15:40:00,416.73,417.68,416.37,417.58,30854.0,404.9899,405.9131,404.64,405.8159,30854.0
2023-06-21 15:50:00,417.63,417.72,416.29,416.51,96144.0,405.8645,405.952,404.5623,404.7761,96144.0
2023-06-22 09:30:00,414.83,418.12,414.0,414.98,77206.0,403.1434,406.3407,402.3368,403.2892,77206.0
2023-06-22 09:40:00,414.72,414.78,411.98,413.78,42331.0,403.0365,403.0948,400.3737,402.123,42331.0
2023-06-22 09:50:00,413.54,416.18,413.53,415.34,23477.0,401.8897,404.4554,401.88,403.639,23477.0
2023-06-22 10:00:00,415.29,415.63,414.42,415.16,25321.0,403.5904,403.9209,402.7449,403.4641,25321.0
2023-06-22 10:10:00,415.0,416.04,414.54,415.86,38518.0,403.3086,404.3193,402.8616,404.1444,38518.0
2023-06-22 10:20:00,415.99,417.1,415.82,416.88,26121.0,404.2707,405.3494,404.1055,405.1356,26121.0
2023-06-22 10:30:00,416.93,416.93,415.84,415.98,19568.0,405.1842,405.1842,404.1249,404.261,19568.0
2023-06-22 10:40:00,415.9,416.13,414.81,415.31,24054.0,404.1833,404.4068,403.124,403.6099,24054.0
2023-06-22 10:50:00,415.53,416.03,415.02,415.27,19027.0,403.8237,404.3096,403.328,403.571,19027.0
2023-06-22 11:00:00,415.38,416.03,415.36,415.62,16471.0,403.6779,404.3096,403.6585,403.9111,16471.0
2023-06-22 11:10:00,415.77,415.93,415.05,415.68,15689.0,404.0569,404.2124,403.3572,403.9695,15689.0
2023-06-22 11:20:00,415.93,416.35,415.48,415.8,18711.0,404.2124,404.6206,403.7751,404.0861,18711.0
2023-06-22 11:30:00,415.85,416.46,415.52,416.11,14457.0,404.1347,404.7275,403.814,404.3873,14457.0
2023-06-22 11:40:00,416.12,416.97,416.12,416.76,20290.0,404.3971,405.2231,404.3971,405.019,20290.0
2023-06-22 11:50:00,416.8,416.92,415.89,415.99,11782.0,405.0579,405.1745,404.1735,404.2707,11782.0
2023-06-22 12:00:00,416.03,416.04,415.37,415.56,14058.0,404.3096,404.3193,403.6682,403.8528,14058.0
2023-06-22 12:10:00,415.67,416.15,415.6,415.92,10938.0,403.9597,404.4262,403.8917,404.2027,10938.0
2023-06-22 12:20:00,415.87,416.38,415.79,416.0,10194.0,404.1541,404.6497,404.0764,404.2804,10194.0
2023-06-22 12:30:00,416.07,416.31,415.9,415.95,11164.0,404.3485,404.5817,404.1833,404.2318,11164.0
2023-06-22 12:40:00,415.86,416.21,415.53,415.71,10754.0,404.1444,404.4845,403.8237,403.9986,10754.0
2023-06-22 12:50:00,415.71,415.79,415.33,415.66,7370.0,403.9986,404.0764,403.6293,403.95,7370.0
2023-06-22 13:00:00,415.68,415.74,415.13,415.23,12638.0,403.9695,404.0278,403.4349,403.5321,12638.0
2023-06-22 13:10:00,415.09,415.55,415.06,415.51,8850.0,403.3961,403.8431,403.3669,403.8042,8850.0
2023-06-22 13:20:00,415.5,416.07,415.49,416.02,8478.0,403.7945,404.3485,403.7848,404.2999,8478.0
2023-06-22 13:30:00,416.01,416.51,415.93,416.51,9116.0,404.2902,404.7761,404.2124,404.7761,9116.0
2023-06-22 13:40:00,416.53,416.68,416.29,416.34,12123.0,404.7955,404.9413,404.5623,404.6109,12123.0
2023-06-22 13:50:00,416.4,416.68,416.2,416.61,9080.0,404.6692,404.9413,404.4748,404.8733,9080.0
2023-06-22 14:00:00,416.67,417.01,416.51,416.72,17512.0,404.9316,405.262,404.7761,404.9802,17512.0
2023-06-22 14:10:00,416.69,416.86,415.95,416.19,25666.0,404.951,405.1162,404.2318,404.4651,25666.0
2023-06-22 14:20:00,416.18,417.17,416.17,417.17,10087.0,404.4554,405.4175,404.4456,405.4175,10087.0
2023-06-22 14:30:00,417.17,417.74,417.05,417.68,15371.0,405.4175,405.9714,405.3009,405.9131,15371.0
2023-06-22 14:40:00,417.69,417.96,417.56,417.78,18042.0,405.9228,406.1852,405.7965,406.0103,18042.0
2023-06-22 14:50:00,417.75,417.86,417.51,417.74,19958.0,405.9811,406.088,405.7479,405.9714,19958.0
2023-06-22 15:00:00,417.76,418.38,417.7,417.7,31682.0,405.9909,406.5934,405.9325,405.9325,31682.0
2023-06-22 15:10:00,417.57,417.76,416.73,416.73,17918.0,405.8062,405.9909,404.9899,404.9899,17918.0
2023-06-22 15:20:00,416.62,416.68,415.61,415.62,24269.0,404.883,404.9413,403.9014,403.9111,24269.0
2023-06-22 15:30:00,415.69,416.44,415.49,416.38,25327.0,403.9792,404.708,403.7848,404.6497,25327.0
2023-06-22 15:40:00,416.47,416.91,416.24,416.6,31519.0,404.7372,405.1648,404.5137,404.8635,31519.0
2023-06-22 15:50:00,416.84,416.88,415.12,415.52,100999.0,405.0968,405.1356,403.4252,403.814,100999.0
2023-06-23 09:30:00,411.08,411.33,408.35,410.1,60534.0,399.499,399.742,396.846,398.5467,60534.0
2023-06-23 09:40:00,410.09,410.5,406.26,407.43,50482.0,398.5369,398.9354,394.8148,395.9519,50482.0
2023-06-23 09:50:00,407.53,408.62,406.57,407.38,29513.0,396.0491,397.1083,395.1161,395.9033,29513.0
2023-06-23 10:00:00,407.61,407.93,406.47,406.81,29022.0,396.1268,396.4378,395.0189,395.3493,29022.0
2023-06-23 10:10:00,406.82,408.81,406.44,408.62,18580.0,395.3591,397.293,394.9898,397.1083,18580.0
2023-06-23 10:20:00,408.87,409.67,408.51,408.55,16613.0,397.3513,398.1288,397.0014,397.0403,16613.0
2023-06-23 10:30:00,408.67,409.11,408.06,408.7,14398.0,397.1569,397.5845,396.5641,397.1861,14398.0
2023-06-23 10:40:00,408.7,409.32,408.5,409.01,6600.0,397.1861,397.7886,396.9917,397.4874,6600.0
2023-06-23 10:50:00,409.2,409.44,408.02,409.43,27286.0,397.672,397.9052,396.5252,397.8955,27286.0
2023-06-23 11:00:00,409.84,409.91,408.31,408.31,8092.0,398.294,398.362,396.8071,396.8071,8092.0
2023-06-23 11:10:00,408.31,408.51,407.19,407.56,15866.0,396.8071,397.0014,395.7186,396.0782,15866.0
2023-06-23 11:20:00,407.69,408.18,407.4,408.18,8916.0,396.2045,396.6807,395.9227,396.6807,8916.0
2023-06-23 11:30:00,408.25,410.0,408.0,410.0,12907.0,396.7488,398.4495,396.5058,398.4495,12907.0
2023-06-23 11:40:00,410.07,410.56,409.52,409.52,18119.0,398.5175,398.9937,397.983,397.983,18119.0
2023-06-23 11:50:00,409.41,409.64,408.79,409.32,13515.0,397.8761,398.0996,397.2736,397.7886,13515.0
2023-06-23 12:00:00,409.55,409.73,408.45,408.47,10185.0,398.0121,398.1871,396.9431,396.9626,10185.0
2023-06-23 12:10:00,408.44,408.92,408.11,408.81,14014.0,396.9334,397.3999,396.6127,397.293,14014.0
2023-06-23 12:20:00,408.79,409.02,408.31,408.62,13147.0,397.2736,397.4971,396.8071,397.1083,13147.0
2023-06-23 12:30:00,408.7,408.98,408.44,408.44,11545.0,397.1861,397.4582,396.9334,396.9334,11545.0
2023-06-23 12:40:00,408.44,408.97,408.26,408.55,7834.0,396.9334,397.4485,396.7585,397.0403,7834.0
2023-06-23 12:50:00,408.52,408.76,408.15,408.56,6849.0,397.0112,397.2444,396.6516,397.05,6849.0
2023-06-23 13:00:00,408.51,408.89,408.5,408.56,5618.0,397.0014,397.3707,396.9917,397.05,5618.0
2023-06-23 13:10:00,408.41,409.05,408.3,408.96,5988.0,396.9043,397.5262,396.7974,397.4388,5988.0
2023-06-23 13:20:00,408.98,409.34,408.76,409.28,6686.0,397.4582,397.8081,397.2444,397.7498,6686.0
2023-06-23 13:30:00,409.35,409.68,409.04,409.47,7212.0,397.8178,398.1385,397.5165,397.9344,7212.0
2023-06-23 13:40:00,409.35,409.45,409.11,409.4,5267.0,397.8178,397.915,397.5845,397.8664,5267.0
2023-06-23 13:50:00,409.42,409.5,408.86,409.13,6861.0,397.8858,397.9636,397.3416,397.604,6861.0
2023-06-23 14:00:00,409.18,409.21,408.17,408.19,12768.0,397.6526,397.6817,396.671,396.6905,12768.0
2023-06-23 14:10:00,408.28,408.6,408.15,408.4,14263.0,396.7779,397.0889,396.6516,396.8945,14263.0
2023-06-23 14:20:00,408.5,408.69,408.16,408.33,11013.0,396.9917,397.1764,396.6613,396.8265,11013.0
2023-06-23 14:30:00,408.3,408.43,407.79,407.93,14986.0,396.7974,396.9237,396.3017,396.4378,14986.0
2023-06-23 14:40:00,407.84,407.89,407.14,407.38,22268.0,396.3503,396.3989,395.67,395.9033,22268.0
2023-06-23 14:50:00,407.49,407.54,407.03,407.14,19166.0,396.0102,396.0588,395.5631,395.67,19166.0
2023-06-23 15:00:00,407.08,407.11,406.32,406.45,16167.0,395.6117,395.6409,394.8731,394.9995,16167.0
2023-06-23 15:10:00,406.42,406.71,405.73,405.73,23763.0,394.9703,395.2522,394.2998,394.2998,23763.0
2023-06-23 15:20:00,405.88,406.43,405.59,405.71,16171.0,394.4455,394.98,394.1637,394.2803,16171.0
2023-06-23 15:30:00,405.69,406.37,405.69,405.99,22996.0,394.2609,394.9217,394.2609,394.5524,22996.0
2023-06-23 15:40:00,406.03,406.03,404.81,405.39,54689.0,394.5913,394.5913,393.4057,393.9693,54689.0
2023-06-23 15:50:00,405.32,405.65,404.07,404.41,194842.0,393.9013,394.222,392.6865,393.0169,194842.0
2023-06-26 09:30:00,404.94,409.15,404.94,409.15,56029.0,393.532,397.6234,393.532,397.6234,56029.0
2023-06-26 09:40:00,409.3,411.64,409.3,411.21,26301.0,397.7692,400.0433,397.7692,399.6254,26301.0
2023-06-26 09:50:00,411.25,415.85,411.1,414.5,55248.0,399.6643,404.1347,399.5185,402.8227,55248.0
2023-06-26 10:00:00,414.5,415.37,412.18,412.24,33459.0,402.8227,403.6682,400.5681,400.6264,33459.0
2023-06-26 10:10:00,412.03,412.85,411.39,411.99,27844.0,400.4223,401.2192,399.8003,400.3834,27844.0
2023-06-26 10:20:00,411.79,411.89,410.94,411.18,15783.0,400.189,400.2862,399.363,399.5962,15783.0
2023-06-26 10:30:00,411.15,411.15,409.93,409.98,16198.0,399.5671,399.5671,398.3814,398.43,16198.0
2023-06-26 10:40:00,409.86,410.25,409.31,410.25,19767.0,398.3134,398.6924,397.7789,398.6924,19767.0
2023-06-26 10:50:00,410.25,410.64,410.04,410.36,10940.0,398.6924,399.0714,398.4883,398.7993,10940.0
2023-06-26 11:00:00,410.37,410.56,409.33,409.54,16816.0,398.809,398.9937,397.7983,398.0024,16816.0
2023-06-26 11:10:00,409.49,410.1,408.95,408.95,14352.0,397.9538,398.5467,397.429,397.429,14352.0
2023-06-26 11:20:00,409.03,409.2,408.01,408.94,32014.0,397.5068,397.672,396.5155,397.4193,32014.0
2023-06-26 11:30:00,408.95,409.32,408.81,409.32,11647.0,397.429,397.7886,397.293,397.7886,11647.0
2023-06-26 11:40:00,409.28,410.73,409.24,410.32,10046.0,397.7498,399.1589,397.7109,398.7605,10046.0
2023-06-26 11:50:00,410.46,410.64,410.24,410.41,9150.0,398.8965,399.0714,398.6827,398.8479,9150.0
2023-06-26 12:00:00,410.42,410.54,409.55,409.82,8091.0,398.8576,398.9743,398.0121,398.2745,8091.0
2023-06-26 12:10:00,409.8,410.13,409.44,409.87,15042.0,398.2551,398.5758,397.9052,398.3231,15042.0
2023-06-26 12:20:00,409.87,410.87,409.69,410.87,15024.0,398.3231,399.295,398.1482,399.295,15024.0
2023-06-26 12:30:00,410.82,410.97,410.08,410.09,18263.0,399.2464,399.3921,398.5272,398.5369,18263.0
2023-06-26 12:40:00,409.99,410.02,409.43,409.61,12175.0,398.4397,398.4689,397.8955,398.0705,12175.0
2023-06-26 12:50:00,409.59,410.0,409.58,409.77,8342.0,398.051,398.4495,398.0413,398.2259,8342.0
2023-06-26 13:00:00,409.78,410.16,409.64,409.75,8783.0,398.2357,398.605,398.0996,398.2065,8783.0
2023-06-26 13:10:00,409.64,410.09,409.58,409.88,7130.0,398.0996,398.5369,398.0413,398.3328,7130.0
2023-06-26 13:20:00,409.98,410.37,409.88,410.15,7840.0,398.43,398.809,398.3328,398.5952,7840.0
2023-06-26 13:30:00,410.46,410.46,409.88,410.12,6023.0,398.8965,398.8965,398.3328,398.5661,6023.0
2023-06-26 13:40:00,410.29,410.41,410.02,410.31,2572.0,398.7313,398.8479,398.4689,398.7507,2572.0
2023-06-26 13:50:00,410.25,410.38,409.75,409.87,7913.0,398.6924,398.8188,398.2065,398.3231,7913.0
2023-06-26 14:00:00,409.8,410.31,409.8,410.31,6483.0,398.2551,398.7507,398.2551,398.7507,6483.0
2023-06-26 14:10:00,410.18,410.26,409.97,410.14,6663.0,398.6244,398.7021,398.4203,398.5855,6663.0
2023-06-26 14:20:00,410.08,410.41,409.97,410.34,8007.0,398.5272,398.8479,398.4203,398.7799,8007.0
2023-06-26 14:30:00,410.29,411.04,410.26,410.79,11837.0,398.7313,399.4602,398.7021,399.2172,11837.0
2023-06-26 14:40:00,410.8,411.13,410.73,411.13,5741.0,399.2269,399.5476,399.1589,399.5476,5741.0
2023-06-26 14:50:00,411.06,411.39,410.95,411.33,9223.0,399.4796,399.8003,399.3727,399.742,9223.0
2023-06-26 15:00:00,411.45,411.45,411.1,411.24,7705.0,399.8586,399.8586,399.5185,399.6545,7705.0
2023-06-26 15:10:00,411.36,411.67,411.2,411.51,12347.0,399.7712,400.0724,399.6157,399.9169,12347.0
2023-06-26 15:20:00,411.59,411.94,411.25,411.42,19795.0,399.9947,400.3348,399.6643,399.8295,19795.0
2023-06-26 15:30:00,411.39,411.44,410.75,411.04,17472.0,399.8003,399.8489,399.1783,399.4602,17472.0
2023-06-26 15:40:00,411.15,411.16,410.32,410.64,26202.0,399.5671,399.5768,398.7605,399.0714,26202.0
2023-06-26 15:50:00,410.5,410.61,409.46,410.3,68815.0,398.9354,399.0423,397.9247,398.741,68815.0
2023-06-27 09:30:00,410.74,411.5,407.04,407.06,50062.0,399.1686,399.9072,395.5729,395.5923,50062.0
2023-06-27 09:40:00,407.31,407.73,400.63,402.2,91989.0,395.8353,396.2434,389.3434,390.8692,91989.0
2023-06-27 09:50:00,402.1,405.81,401.05,405.05,56349.0,390.772,394.3775,389.7516,393.6389,56349.0
2023-06-27 10:00:00,404.74,406.8,404.13,406.8,26600.0,393.3377,395.3396,392.7448,395.3396,26600.0
2023-06-27 10:10:00,406.78,408.1,406.39,407.93,15177.0,395.3202,396.603,394.9412,396.4378,15177.0
2023-06-27 10:20:00,407.89,408.55,407.52,407.94,14185.0,396.3989,397.0403,396.0393,396.4475,14185.0
2023-06-27 10:30:00,408.11,409.19,408.11,409.08,12870.0,396.6127,397.6623,396.6127,397.5554,12870.0
2023-06-27 10:40:00,409.0,409.0,408.28,408.44,7484.0,397.4776,397.4776,396.7779,396.9334,7484.0
2023-06-27 10:50:00,408.24,408.98,408.24,408.81,14619.0,396.7391,397.4582,396.7391,397.293,14619.0
2023-06-27 11:00:00,408.93,409.19,407.94,407.94,28301.0,397.4096,397.6623,396.4475,396.4475,28301.0
2023-06-27 11:10:00,407.84,408.34,407.48,407.69,17227.0,396.3503,396.8362,396.0005,396.2045,17227.0
2023-06-27 11:20:00,407.8,408.09,407.53,407.99,7249.0,396.3114,396.5933,396.0491,396.4961,7249.0
2023-06-27 11:30:00,408.12,408.64,407.81,408.55,11543.0,396.6224,397.1278,396.3212,397.0403,11543.0
2023-06-27 11:40:00,408.43,408.86,408.32,408.35,10383.0,396.9237,397.3416,396.8168,396.846,10383.0
2023-06-27 11:50:00,408.22,408.54,407.52,407.54,6739.0,396.7196,397.0306,396.0393,396.0588,6739.0
2023-06-27 12:00:00,407.65,407.65,406.78,407.02,10341.0,396.1657,396.1657,395.3202,395.5534,10341.0
2023-06-27 12:10:00,407.08,407.48,407.08,407.09,6287.0,395.6117,396.0005,395.6117,395.6214,6287.0
2023-06-27 12:20:00,407.14,408.34,407.14,408.2,10225.0,395.67,396.8362,395.67,396.7002,10225.0
2023-06-27 12:30:00,408.13,408.63,407.96,408.63,6213.0,396.6321,397.1181,396.4669,397.1181,6213.0
2023-06-27 12:40:00,408.64,408.82,408.37,408.48,8263.0,397.1278,397.3027,396.8654,396.9723,8263.0
2023-06-27 12:50:00,408.41,408.41,407.46,408.2,14060.0,396.9043,396.9043,395.981,396.7002,14060.0
2023-06-27 13:00:00,408.14,408.28,407.39,407.5,8323.0,396.6419,396.7779,395.913,396.0199,8323.0
2023-06-27 13:10:00,407.59,408.07,407.49,407.77,5402.0,396.1074,396.5738,396.0102,396.2823,5402.0
2023-06-27 13:20:00,407.55,407.94,407.46,407.61,12647.0,396.0685,396.4475,395.981,396.1268,12647.0
2023-06-27 13:30:00,407.76,408.27,407.61,408.11,21441.0,396.2726,396.7682,396.1268,396.6127,21441.0
2023-06-27 13:40:00,408.19,409.09,408.01,409.09,16618.0,396.6905,397.5651,396.5155,397.5651,16618.0
2023-06-27 13:50:00,409.09,409.89,409.07,409.53,13968.0,397.5651,398.3426,397.5457,397.9927,13968.0
2023-06-27 14:00:00,409.42,409.6,409.16,409.16,5207.0,397.8858,398.0607,397.6331,397.6331,5207.0
2023-06-27 14:10:00,409.28,409.47,409.26,409.36,3398.0,397.7498,397.9344,397.7303,397.8275,3398.0
2023-06-27 14:20:00,409.44,409.51,409.0,409.11,8338.0,397.9052,397.9733,397.4776,397.5845,8338.0
2023-06-27 14:30:00,409.2,409.49,409.14,409.22,4670.0,397.672,397.9538,397.6137,397.6914,4670.0
2023-06-27 14:40:00,409.17,409.31,409.01,409.23,7172.0,397.6429,397.7789,397.4874,397.7012,7172.0
2023-06-27 14:50:00,409.31,410.52,409.31,410.39,12064.0,397.7789,398.9548,397.7789,398.8285,12064.0
2023-06-27 15:00:00,410.47,410.5,409.99,410.0,9518.0,398.9062,398.9354,398.4397,398.4495,9518.0
2023-06-27 15:10:00,410.06,410.1,409.37,409.37,8270.0,398.5078,398.5467,397.8372,397.8372,8270.0
2023-06-27 15:20:00,409.44,410.63,409.44,410.52,10589.0,397.9052,399.0617,397.9052,398.9548,10589.0
2023-06-27 15:30:00,410.53,410.53,409.23,409.6,22613.0,398.9645,398.9645,397.7012,398.0607,22613.0
2023-06-27 15:40:00,409.57,410.5,409.57,410.17,18086.0,398.0316,398.9354,398.0316,398.6147,18086.0
2023-06-27 15:50:00,410.1,410.32,409.51,409.51,58741.0,398.5467,398.7605,397.9733,397.9733,58741.0
2023-06-28 09:30:00,410.11,411.59,407.21,411.52,76335.0,398.5564,399.9947,395.7381,399.9266,76335.0
2023-06-28 09:40:00,411.68,412.8,410.8,410.91,42738.0,400.0821,401.1706,399.2269,399.3338,42738.0
2023-06-28 09:50:00,410.84,412.23,410.4,412.04,27143.0,399.2658,400.6166,398.8382,400.432,27143.0
2023-06-28 10:00:00,412.04,412.04,410.64,411.36,28350.0,400.432,400.432,399.0714,399.7712,28350.0
2023-06-28 10:10:00,411.29,411.31,408.05,409.0,23065.0,399.7031,399.7226,396.5544,397.4776,23065.0
2023-06-28 10:20:00,409.12,409.23,407.03,407.81,19429.0,397.5943,397.7012,395.5631,396.3212,19429.0
2023-06-28 10:30:00,407.83,408.53,407.55,407.76,19695.0,396.3406,397.0209,396.0685,396.2726,19695.0
2023-06-28 10:40:00,407.99,408.0,406.82,407.85,21743.0,396.4961,396.5058,395.3591,396.36,21743.0
2023-06-28 10:50:00,407.95,408.01,406.71,407.02,16167.0,396.4572,396.5155,395.2522,395.5534,16167.0
2023-06-28 11:00:00,407.03,407.85,406.74,407.65,22717.0,395.5631,396.36,395.2813,396.1657,22717.0
2023-06-28 11:10:00,407.73,407.9,406.79,407.68,17650.0,396.2434,396.4086,395.3299,396.1948,17650.0
2023-06-28 11:20:00,407.76,407.8,407.03,407.19,25535.0,396.2726,396.3114,395.5631,395.7186,25535.0
2023-06-28 11:30:00,407.2,408.38,407.02,408.08,7129.0,395.7283,396.8751,395.5534,396.5836,7129.0
2023-06-28 11:40:00,408.21,408.41,407.55,407.55,6141.0,396.7099,396.9043,396.0685,396.0685,6141.0
2023-06-28 11:50:00,407.67,407.67,407.08,407.46,9044.0,396.1851,396.1851,395.6117,395.981,9044.0
2023-06-28 12:00:00,407.48,408.13,407.35,408.13,11181.0,396.0005,396.6321,395.8741,396.6321,11181.0
2023-06-28 12:10:00,408.18,408.86,408.05,408.84,7241.0,396.6807,397.3416,396.5544,397.3221,7241.0
2023-06-28 12:20:00,408.77,409.27,408.64,409.04,23924.0,397.2541,397.74,397.1278,397.5165,23924.0
2023-06-28 12:30:00,408.88,409.43,408.73,409.36,10976.0,397.361,397.8955,397.2152,397.8275,10976.0
2023-06-28 12:40:00,409.51,409.72,408.31,408.43,13696.0,397.9733,398.1774,396.8071,396.9237,13696.0
2023-06-28 12:50:00,408.21,408.22,407.55,408.21,7743.0,396.7099,396.7196,396.0685,396.7099,7743.0
2023-06-28 13:00:00,408.33,408.61,408.17,408.26,7264.0,396.8265,397.0986,396.671,396.7585,7264.0
2023-06-28 13:10:00,408.21,408.48,407.95,408.44,5320.0,396.7099,396.9723,396.4572,396.9334,5320.0
2023-06-28 13:20:00,408.48,408.65,407.83,407.99,13177.0,396.9723,397.1375,396.3406,396.4961,13177.0
2023-06-28 13:30:00,407.83,407.84,406.65,407.59,10786.0,396.3406,396.3503,395.1938,396.1074,10786.0
2023-06-28 13:40:00,407.76,407.79,407.14,407.23,14302.0,396.2726,396.3017,395.67,395.7575,14302.0
2023-06-28 13:50:00,407.21,407.36,406.63,406.63,11876.0,395.7381,395.8838,395.1744,395.1744,11876.0
2023-06-28 14:00:00,406.66,407.13,406.5,406.97,14943.0,395.2036,395.6603,395.0481,395.5048,14943.0
2023-06-28 14:10:00,406.86,407.18,406.61,407.12,11214.0,395.3979,395.7089,395.155,395.6506,11214.0
2023-06-28 14:20:00,407.03,407.14,406.69,406.84,8524.0,395.5631,395.67,395.2327,395.3785,8524.0
2023-06-28 14:30:00,406.83,407.08,406.2,406.56,12676.0,395.3688,395.6117,394.7565,395.1064,12676.0
2023-06-28 14:40:00,406.36,406.51,405.78,405.96,18128.0,394.912,395.0578,394.3484,394.5233,18128.0
2023-06-28 14:50:00,406.0,406.21,405.65,406.21,17876.0,394.5622,394.7662,394.222,394.7662,17876.0
2023-06-28 15:00:00,406.18,406.4,405.09,405.59,20045.0,394.7371,394.9509,393.6778,394.1637,20045.0
2023-06-28 15:10:00,405.69,405.86,405.37,405.81,18304.0,394.2609,394.4261,393.9499,394.3775,18304.0
2023-06-28 15:20:00,405.91,406.36,405.91,406.11,19097.0,394.4747,394.912,394.4747,394.6691,19097.0
2023-06-28 15:30:00,406.11,406.69,406.1,406.36,28144.0,394.6691,395.2327,394.6593,394.912,28144.0
2023-06-28 15:40:00,406.36,406.56,405.26,405.31,42640.0,394.912,395.1064,393.843,393.8916,42640.0
2023-06-28 15:50:00,405.16,406.05,404.84,405.32,128084.0,393.7458,394.6107,393.4348,393.9013,128084.0
2023-06-29 09:30:00,401.69,402.5,395.0,402.01,138897.0,391.5885,392.3782,385.0668,391.9005,138897.0
2023-06-29 09:40:00,402.19,402.56,400.23,402.31,54897.0,392.076,392.4367,390.1653,392.193,54897.0
2023-06-29 09:50:00,401.98,404.83,401.98,402.95,38722.0,391.8713,394.6496,391.8713,392.8169,38722.0
2023-06-29 10:00:00,402.98,404.19,402.97,404.12,18757.0,392.8461,394.0257,392.8364,393.9574,18757.0
2023-06-29 10:10:00,404.37,405.81,404.19,405.2,28823.0,394.2011,395.6049,394.0257,395.0103,28823.0
2023-06-29 10:20:00,405.16,405.49,404.13,404.29,24593.0,394.9713,395.293,393.9672,394.1232,24593.0
2023-06-29 10:30:00,404.42,404.48,402.5,402.56,21620.0,394.2499,394.3084,392.3782,392.4367,21620.0
2023-06-29 10:40:00,402.55,403.36,402.28,402.5,23290.0,392.4269,393.2165,392.1637,392.3782,23290.0
2023-06-29 10:50:00,402.55,402.94,401.56,402.94,12902.0,392.4269,392.8071,391.4618,392.8071,12902.0
2023-06-29 11:00:00,402.86,403.17,402.29,402.83,10622.0,392.7291,393.0313,392.1735,392.6999,10622.0
2023-06-29 11:10:00,402.81,403.12,402.29,402.3,13686.0,392.6804,392.9826,392.1735,392.1832,13686.0
2023-06-29 11:20:00,402.3,402.35,401.14,401.68,14336.0,392.1832,392.2319,391.0524,391.5788,14336.0
2023-06-29 11:30:00,401.68,402.46,401.66,402.0,14058.0,391.5788,392.3392,391.5593,391.8907,14058.0
2023-06-29 11:40:00,401.99,402.24,401.28,401.38,12070.0,391.881,392.1247,391.1889,391.2863,12070.0
2023-06-29 11:50:00,401.48,402.66,401.17,401.34,16416.0,391.3838,392.5342,391.0816,391.2473,16416.0
2023-06-29 12:00:00,401.49,401.59,400.85,401.48,22247.0,391.3936,391.4911,390.7697,391.3838,22247.0
2023-06-29 12:10:00,401.44,401.84,401.05,401.37,13286.0,391.3448,391.7348,390.9646,391.2766,13286.0
2023-06-29 12:20:00,401.33,402.1,401.33,401.94,12806.0,391.2376,391.9882,391.2376,391.8323,12806.0
2023-06-29 12:30:00,401.87,402.03,401.52,401.52,14897.0,391.764,391.92,391.4228,391.4228,14897.0
2023-06-29 12:40:00,401.52,401.75,401.29,401.37,10671.0,391.4228,391.647,391.1986,391.2766,10671.0
2023-06-29 12:50:00,401.45,402.49,401.4,401.88,28504.0,391.3546,392.3684,391.3058,391.7738,28504.0
2023-06-29 13:00:00,401.76,402.16,401.23,401.87,10550.0,391.6568,392.0467,391.1401,391.764,10550.0
2023-06-29 13:10:00,401.79,402.11,401.55,401.98,9900.0,391.686,391.998,391.4521,391.8713,9900.0
2023-06-29 13:20:00,402.1,402.23,401.88,401.88,5226.0,391.9882,392.115,391.7738,391.7738,5226.0
2023-06-29 13:30:00,401.93,402.01,400.98,401.26,20315.0,391.8225,391.9005,390.8964,391.1694,20315.0
2023-06-29 13:40:00,401.28,401.47,400.84,400.94,10379.0,391.1889,391.3741,390.7599,390.8574,10379.0
2023-06-29 13:50:00,400.93,401.24,400.32,400.5,25626.0,390.8477,391.1499,390.253,390.4285,25626.0
2023-06-29 14:00:00,400.62,400.66,399.12,399.49,32092.0,390.5455,390.5844,389.0832,389.4439,32092.0
2023-06-29 14:10:00,399.59,400.36,399.32,400.23,33217.0,389.5414,390.292,389.2781,390.1653,33217.0
2023-06-29 14:20:00,400.24,400.53,399.99,400.12,27195.0,390.175,390.4577,389.9313,390.058,27195.0
2023-06-29 14:30:00,400.04,400.09,399.27,399.3,22251.0,389.98,390.0288,389.2294,389.2586,22251.0
2023-06-29 14:40:00,399.26,399.55,398.85,399.31,45267.0,389.2197,389.5024,388.82,389.2684,45267.0
2023-06-29 14:50:00,399.4,400.15,399.1,399.89,22183.0,389.3561,390.0873,389.0637,389.8338,22183.0
2023-06-29 15:00:00,400.2,401.01,400.2,400.68,17493.0,390.136,390.9256,390.136,390.6039,17493.0
2023-06-29 15:10:00,400.65,401.04,400.41,400.56,13189.0,390.5747,390.9549,390.3407,390.487,13189.0
2023-06-29 15:20:00,400.58,401.41,400.28,401.39,23190.0,390.5065,391.3156,390.214,391.2961,23190.0
2023-06-29 15:30:00,401.46,401.74,401.11,401.46,21867.0,391.3643,391.6373,391.0231,391.3643,21867.0
2023-06-29 15:40:00,401.48,401.86,401.25,401.33,18835.0,391.3838,391.7543,391.1596,391.2376,18835.0
2023-06-29 15:50:00,401.24,402.23,401.18,401.77,64788.0,391.1499,392.115,391.0914,391.6665,64788.0
2023-06-30 09:30:00,405.47,407.13,403.87,406.55,50093.0,395.2735,396.8917,393.7137,396.3263,50093.0
2023-06-30 09:40:00,406.54,407.99,404.38,404.87,41334.0,396.3166,397.7301,394.2109,394.6886,41334.0
2023-06-30 09:50:00,405.15,406.74,405.05,406.39,34148.0,394.9615,396.5115,394.864,396.1704,34148.0
2023-06-30 10:00:00,406.27,406.6,404.49,406.19,29370.0,396.0534,396.3751,394.3181,395.9754,29370.0
2023-06-30 10:10:00,406.39,406.8,405.45,405.5,13888.0,396.1704,396.57,395.254,395.3027,13888.0
2023-06-30 10:20:00,405.54,405.54,404.45,404.97,12301.0,395.3417,395.3417,394.2791,394.7861,12301.0
2023-06-30 10:30:00,405.28,405.42,404.55,404.84,20207.0,395.0883,395.2247,394.3766,394.6593,20207.0
2023-06-30 10:40:00,404.81,404.93,403.39,403.42,12442.0,394.6301,394.7471,393.2458,393.275,12442.0
2023-06-30 10:50:00,403.52,405.6,403.31,405.56,14085.0,393.3725,395.4002,393.1678,395.3612,14085.0
2023-06-30 11:00:00,405.69,406.84,405.6,406.84,8624.0,395.488,396.609,395.4002,396.609,8624.0
2023-06-30 11:10:00,406.85,407.78,406.79,407.47,20638.0,396.6188,397.5254,396.5603,397.2232,20638.0
2023-06-30 11:20:00,407.47,408.21,407.07,407.07,15535.0,397.2232,397.9446,396.8333,396.8333,15535.0
2023-06-30 11:30:00,407.39,408.5,407.32,408.38,16143.0,397.1452,398.2273,397.077,398.1103,16143.0
2023-06-30 11:40:00,408.42,408.6,407.55,407.62,19835.0,398.1493,398.3248,397.3012,397.3694,19835.0
2023-06-30 11:50:00,407.62,407.8,406.99,407.74,15231.0,397.3694,397.5449,396.7553,397.4864,15231.0
2023-06-30 12:00:00,407.67,408.24,407.24,407.25,12924.0,397.4182,397.9738,396.999,397.0087,12924.0
2023-06-30 12:10:00,407.44,407.8,406.52,406.53,18149.0,397.1939,397.5449,396.2971,396.3068,18149.0
2023-06-30 12:20:00,406.62,407.8,406.34,407.79,7289.0,396.3946,397.5449,396.1216,397.5351,7289.0
2023-06-30 12:30:00,407.81,407.93,406.7,406.77,15199.0,397.5546,397.6716,396.4726,396.5408,15199.0
2023-06-30 12:40:00,406.54,406.59,405.14,405.35,27226.0,396.3166,396.3653,394.9518,395.1565,27226.0
2023-06-30 12:50:00,405.36,405.92,405.25,405.53,20914.0,395.1663,395.7122,395.059,395.332,20914.0
2023-06-30 13:00:00,405.58,406.36,405.58,406.17,15738.0,395.3807,396.1411,395.3807,395.9559,15738.0
2023-06-30 13:10:00,406.28,406.28,405.63,405.71,20072.0,396.0631,396.0631,395.4295,395.5075,20072.0
2023-06-30 13:20:00,405.59,405.62,404.59,404.92,41044.0,395.3905,395.4197,394.4156,394.7373,41044.0
2023-06-30 13:30:00,404.99,405.16,404.25,404.29,52633.0,394.8056,394.9713,394.0842,394.1232,52633.0
2023-06-30 13:40:00,404.32,405.28,403.9,405.21,26000.0,394.1524,395.0883,393.743,395.02,26000.0
2023-06-30 13:50:00,405.11,405.75,404.86,405.32,15373.0,394.9225,395.5464,394.6788,395.1273,15373.0
2023-06-30 14:00:00,405.51,406.23,405.34,406.21,12609.0,395.3125,396.0144,395.1468,395.9949,12609.0
2023-06-30 14:10:00,406.16,406.37,405.88,406.15,8301.0,395.9461,396.1509,395.6732,395.9364,8301.0
2023-06-30 14:20:00,406.15,406.15,405.43,405.59,16259.0,395.9364,395.9364,395.2345,395.3905,16259.0
2023-06-30 14:30:00,405.44,406.68,405.44,406.6,22555.0,395.2442,396.4531,395.2442,396.3751,22555.0
2023-06-30 14:40:00,406.58,407.07,406.58,406.95,10772.0,396.3556,396.8333,396.3556,396.7163,10772.0
2023-06-30 14:50:00,406.93,407.43,406.82,407.34,14029.0,396.6968,397.1842,396.5895,397.0965,14029.0
2023-06-30 15:00:00,407.39,407.86,406.47,406.51,21828.0,397.1452,397.6034,396.2483,396.2873,21828.0
2023-06-30 15:10:00,406.61,406.69,406.22,406.52,17110.0,396.3848,396.4628,396.0046,396.2971,17110.0
2023-06-30 15:20:00,406.51,406.62,406.21,406.33,10302.0,396.2873,396.3946,395.9949,396.1119,10302.0
2023-06-30 15:30:00,406.29,406.43,405.88,406.35,23346.0,396.0729,396.2093,395.6732,396.1314,23346.0
2023-06-30 15:40:00,406.34,406.48,405.71,406.09,31364.0,396.1216,396.2581,395.5075,395.8779,31364.0
2023-06-30 15:50:00,406.18,406.23,404.79,405.08,101225.0,395.9656,396.0144,394.6106,394.8933,101225.0
2023-07-03 09:30:00,402.23,404.65,399.72,403.73,53802.0,392.115,394.4741,389.6681,393.5772,53802.0
2023-07-03 09:40:00,403.75,404.23,401.86,402.18,14694.0,393.5967,394.0647,391.7543,392.0662,14694.0
2023-07-03 09:50:00,402.02,402.52,400.22,402.52,23355.0,391.9102,392.3977,390.1555,392.3977,23355.0
2023-07-03 10:00:00,402.57,402.84,401.25,401.86,14071.0,392.4464,392.7096,391.1596,391.7543,14071.0
2023-07-03 10:10:00,401.87,403.82,401.72,403.36,16547.0,391.764,393.665,391.6178,393.2165,16547.0
2023-07-03 10:20:00,403.47,403.56,402.5,403.33,30118.0,393.3238,393.4115,392.3782,393.1873,30118.0
2023-07-03 10:30:00,403.23,403.47,402.24,402.63,17383.0,393.0898,393.3238,392.1247,392.5049,17383.0
2023-07-03 10:40:00,402.96,404.06,402.64,403.8,9230.0,392.8266,393.8989,392.5147,393.6455,9230.0
2023-07-03 10:50:00,403.8,404.79,403.14,404.59,13965.0,393.6455,394.6106,393.0021,394.4156,13965.0
2023-07-03 11:00:00,404.86,405.89,404.76,405.82,8477.0,394.6788,395.6829,394.5813,395.6147,8477.0
2023-07-03 11:10:00,405.93,406.4,405.29,405.58,14510.0,395.7219,396.1801,395.098,395.3807,14510.0
2023-07-03 11:20:00,405.5,405.64,405.24,405.53,13686.0,395.3027,395.4392,395.0493,395.332,13686.0
2023-07-03 11:30:00,405.86,406.66,405.67,406.66,11497.0,395.6537,396.4336,395.4685,396.4336,11497.0
2023-07-03 11:40:00,406.49,406.62,406.06,406.21,7593.0,396.2678,396.3946,395.8486,395.9949,7593.0
2023-07-03 11:50:00,406.03,406.31,405.97,405.98,7065.0,395.8194,396.0924,395.7609,395.7707,7065.0
2023-07-03 12:00:00,406.08,406.4,405.81,406.13,5267.0,395.8681,396.1801,395.6049,395.9169,5267.0
2023-07-03 12:10:00,406.23,406.34,405.6,405.87,5211.0,396.0144,396.1216,395.4002,395.6634,5211.0
2023-07-03 12:20:00,405.83,406.32,405.55,406.12,8421.0,395.6244,396.1021,395.3515,395.9071,8421.0
2023-07-03 12:30:00,406.26,407.14,406.11,407.14,8421.0,396.0436,396.9015,395.8974,396.9015,8421.0
2023-07-03 12:40:00,407.14,407.28,406.77,407.07,19299.0,396.9015,397.038,396.5408,396.8333,19299.0
2023-07-03 12:50:00,407.07,407.31,406.34,406.63,24180.0,396.8333,397.0672,396.1216,396.4043,24180.0
2023-07-05 09:30:00,406.0,407.18,405.31,406.75,55364.0,395.7902,396.9405,395.1175,396.5213,55364.0
2023-07-05 09:40:00,406.64,406.95,405.46,406.08,28987.0,396.4141,396.7163,395.2637,395.8681,28987.0
2023-07-05 09:50:00,406.12,408.27,405.67,407.73,30089.0,395.9071,398.0031,395.4685,397.4767,30089.0
2023-07-05 10:00:00,407.78,408.27,406.57,407.33,19952.0,397.5254,398.0031,396.3458,397.0867,19952.0
2023-07-05 10:10:00,407.36,407.39,405.21,405.29,16115.0,397.116,397.1452,395.02,395.098,16115.0
2023-07-05 10:20:00,405.54,405.84,405.0,405.21,21264.0,395.3417,395.6342,394.8153,395.02,21264.0
2023-07-05 10:30:00,405.22,405.26,403.77,403.91,18291.0,395.0298,395.0688,393.6162,393.7527,18291.0
2023-07-05 10:40:00,403.92,405.16,403.89,404.51,20449.0,393.7625,394.9713,393.7332,394.3376,20449.0
2023-07-05 10:50:00,404.44,405.85,404.42,405.52,8651.0,394.2694,395.6439,394.2499,395.3222,8651.0
2023-07-05 11:00:00,405.61,406.79,405.61,406.0,11950.0,395.41,396.5603,395.41,395.7902,11950.0
2023-07-05 11:10:00,406.14,407.64,406.14,407.06,18971.0,395.9266,397.3889,395.9266,396.8235,18971.0
2023-07-05 11:20:00,407.06,407.95,406.87,407.86,21335.0,396.8235,397.6911,396.6383,397.6034,21335.0
2023-07-05 11:30:00,407.87,408.84,407.86,408.24,13143.0,397.6131,398.5587,397.6034,397.9738,13143.0
2023-07-05 11:40:00,408.28,408.33,407.0,407.37,8016.0,398.0128,398.0616,396.765,397.1257,8016.0
2023-07-05 11:50:00,407.27,407.98,406.95,407.46,10510.0,397.0282,397.7204,396.7163,397.2134,10510.0
2023-07-05 12:00:00,407.62,407.83,407.41,407.56,9557.0,397.3694,397.5741,397.1647,397.3109,9557.0
2023-07-05 12:10:00,407.44,407.44,406.24,406.32,22751.0,397.1939,397.1939,396.0241,396.1021,22751.0
2023-07-05 12:20:00,406.47,406.73,405.78,406.16,16173.0,396.2483,396.5018,395.5757,395.9461,16173.0
2023-07-05 12:30:00,406.08,406.55,405.94,406.25,16447.0,395.8681,396.3263,395.7317,396.0339,16447.0
2023-07-05 12:40:00,406.14,406.5,406.02,406.37,7721.0,395.9266,396.2776,395.8097,396.1509,7721.0
2023-07-05 12:50:00,406.46,406.47,405.55,406.37,10091.0,396.2386,396.2483,395.3515,396.1509,10091.0
2023-07-05 13:00:00,406.29,406.29,405.56,405.7,7043.0,396.0729,396.0729,395.3612,395.4977,7043.0
2023-07-05 13:10:00,405.59,405.59,405.18,405.44,5267.0,395.3905,395.3905,394.9908,395.2442,5267.0
2023-07-05 13:20:00,405.35,405.83,405.34,405.65,6046.0,395.1565,395.6244,395.1468,395.449,6046.0
2023-07-05 13:30:00,405.71,405.85,405.62,405.62,5034.0,395.5075,395.6439,395.4197,395.4197,5034.0
2023-07-05 13:40:00,405.78,405.89,405.56,405.76,9933.0,395.5757,395.6829,395.3612,395.5562,9933.0
2023-07-05 13:50:00,405.92,405.97,405.71,405.81,6005.0,395.7122,395.7609,395.5075,395.6049,6005.0
2023-07-05 14:00:00,405.81,406.09,405.63,405.66,17517.0,395.6049,395.8779,395.4295,395.4587,17517.0
2023-07-05 14:10:00,405.58,405.66,404.86,405.04,13308.0,395.3807,395.4587,394.6788,394.8543,13308.0
2023-07-05 14:20:00,404.99,405.27,404.75,405.26,7608.0,394.8056,395.0785,394.5716,395.0688,7608.0
2023-07-05 14:30:00,405.3,405.84,405.21,405.84,7674.0,395.1078,395.6342,395.02,395.6342,7674.0
2023-07-05 14:40:00,405.8,406.14,405.73,406.07,10531.0,395.5952,395.9266,395.5269,395.8584,10531.0
2023-07-05 14:50:00,406.18,406.32,405.83,406.11,22113.0,395.9656,396.1021,395.6244,395.8974,22113.0
2023-07-05 15:00:00,406.34,406.34,405.99,406.22,9343.0,396.1216,396.1216,395.7804,396.0046,9343.0
2023-07-05 15:10:00,406.16,406.25,405.82,405.88,12709.0,395.9461,396.0339,395.6147,395.6732,12709.0
2023-07-05 15:20:00,405.88,405.96,405.61,405.9,14533.0,395.6732,395.7512,395.41,395.6927,14533.0
2023-07-05 15:30:00,405.9,406.12,405.72,405.79,16019.0,395.6927,395.9071,395.5172,395.5854,16019.0
2023-07-05 15:40:00,405.88,405.98,405.3,405.46,23237.0,395.6732,395.7707,395.1078,395.2637,23237.0
2023-07-05 15:50:00,405.4,405.4,404.57,404.59,59459.0,395.2052,395.2052,394.3961,394.4156,59459.0
2023-07-06 09:30:00,402.95,404.73,401.44,402.15,41490.0,392.8169,394.5521,391.3448,392.037,41490.0
2023-07-06 09:40:00,402.0,403.28,400.0,402.17,22776.0,391.8907,393.1386,389.941,392.0565,22776.0
2023-07-06 09:50:00,402.06,402.96,401.82,402.04,9944.0,391.9492,392.8266,391.7153,391.9297,9944.0
2023-07-06 10:00:00,402.16,402.95,400.5,400.85,13319.0,392.0467,392.8169,390.4285,390.7697,13319.0
2023-07-06 10:10:00,400.92,401.64,400.58,401.0,13111.0,390.8379,391.5398,390.5065,390.9159,13111.0
2023-07-06 10:20:00,400.78,400.83,399.75,400.07,15671.0,390.7014,390.7502,389.6973,390.0093,15671.0
2023-07-06 10:30:00,399.98,401.06,399.87,400.61,11706.0,389.9215,390.9744,389.8143,390.5357,11706.0
2023-07-06 10:40:00,400.47,400.76,400.0,400.47,13907.0,390.3992,390.6819,389.941,390.3992,13907.0
2023-07-06 10:50:00,400.44,400.6,400.0,400.43,7764.0,390.37,390.526,389.941,390.3602,7764.0
2023-07-06 11:00:00,400.6,401.38,400.52,401.35,35150.0,390.526,391.2863,390.448,391.2571,35150.0
2023-07-06 11:10:00,401.33,401.84,400.67,401.15,22528.0,391.2376,391.7348,390.5942,391.0621,22528.0
2023-07-06 11:20:00,401.07,401.32,400.47,400.68,16240.0,390.9841,391.2278,390.3992,390.6039,16240.0
2023-07-06 11:30:00,400.78,402.19,400.62,401.99,25192.0,390.7014,392.076,390.5455,391.881,25192.0
2023-07-06 11:40:00,401.99,401.99,401.32,401.63,14863.0,391.881,391.881,391.2278,391.5301,14863.0
2023-07-06 11:50:00,401.63,401.86,401.16,401.69,10065.0,391.5301,391.7543,391.0719,391.5885,10065.0
2023-07-06 12:00:00,401.86,402.09,401.7,402.08,9669.0,391.7543,391.9785,391.5983,391.9687,9669.0
2023-07-06 12:10:00,402.03,402.42,401.84,401.97,8689.0,391.92,392.3002,391.7348,391.8615,8689.0
2023-07-06 12:20:00,401.91,401.93,401.04,401.37,6102.0,391.803,391.8225,390.9549,391.2766,6102.0
2023-07-06 12:30:00,401.52,402.0,401.33,401.4,10474.0,391.4228,391.8907,391.2376,391.3058,10474.0
2023-07-06 12:40:00,401.3,401.9,401.25,401.9,6913.0,391.2084,391.7933,391.1596,391.7933,6913.0
2023-07-06 12:50:00,401.92,403.03,401.91,402.59,14176.0,391.8128,392.8948,391.803,392.4659,14176.0
2023-07-06 13:00:00,402.57,402.61,402.33,402.38,8253.0,392.4464,392.4854,392.2124,392.2612,8253.0
2023-07-06 13:10:00,402.56,402.94,402.33,402.61,15908.0,392.4367,392.8071,392.2124,392.4854,15908.0
2023-07-06 13:20:00,402.46,403.24,402.46,402.84,8646.0,392.3392,393.0996,392.3392,392.7096,8646.0
2023-07-06 13:30:00,402.95,402.98,402.67,402.75,17883.0,392.8169,392.8461,392.5439,392.6219,17883.0
2023-07-06 13:40:00,402.75,402.85,401.68,401.72,12255.0,392.6219,392.7194,391.5788,391.6178,12255.0
2023-07-06 13:50:00,401.86,402.41,401.42,402.07,9532.0,391.7543,392.2904,391.3253,391.959,9532.0
2023-07-06 14:00:00,402.1,402.41,402.08,402.32,8069.0,391.9882,392.2904,391.9687,392.2027,8069.0
2023-07-06 14:10:00,402.39,402.67,402.2,402.48,10205.0,392.2709,392.5439,392.0857,392.3587,10205.0
2023-07-06 14:20:00,402.48,402.48,401.14,401.15,17058.0,392.3587,392.3587,391.0524,391.0621,17058.0
2023-07-06 14:30:00,401.29,402.03,401.28,401.94,8074.0,391.1986,391.92,391.1889,391.8323,8074.0
2023-07-06 14:40:00,401.92,401.99,401.27,401.53,21692.0,391.8128,391.881,391.1791,391.4326,21692.0
2023-07-06 14:50:00,401.62,402.09,401.53,401.62,10020.0,391.5203,391.9785,391.4326,391.5203,10020.0
2023-07-06 15:00:00,401.67,401.67,401.1,401.15,19666.0,391.569,391.569,391.0134,391.0621,19666.0
2023-07-06 15:10:00,401.19,401.8,400.98,401.8,16402.0,391.1011,391.6958,390.8964,391.6958,16402.0
2023-07-06 15:20:00,401.84,402.19,401.4,401.56,20783.0,391.7348,392.076,391.3058,391.4618,20783.0
2023-07-06 15:30:00,401.51,401.84,401.5,401.63,20553.0,391.4131,391.7348,391.4033,391.5301,20553.0
2023-07-06 15:40:00,401.63,402.12,401.37,402.12,41473.0,391.5301,392.0077,391.2766,392.0077,41473.0
2023-07-06 15:50:00,402.31,402.31,401.04,401.25,111855.0,392.193,392.193,390.9549,391.1596,111855.0
2023-07-07 09:30:00,399.43,403.13,399.43,401.07,47340.0,389.3854,392.9923,389.3854,390.9841,47340.0
2023-07-07 09:40:00,401.07,403.15,400.94,402.83,13510.0,390.9841,393.0118,390.8574,392.6999,13510.0
2023-07-07 09:50:00,403.0,403.0,401.69,402.43,27685.0,392.8656,392.8656,391.5885,392.3099,27685.0
2023-07-07 10:00:00,402.28,402.99,401.48,401.48,12309.0,392.1637,392.8559,391.3838,391.3838,12309.0
2023-07-07 10:10:00,402.21,403.17,402.12,402.84,6992.0,392.0955,393.0313,392.0077,392.7096,6992.0
2023-07-07 10:20:00,402.99,404.34,402.82,404.34,9748.0,392.8559,394.1719,392.6901,394.1719,9748.0
2023-07-07 10:30:00,404.32,406.02,404.17,406.02,13661.0,394.1524,395.8097,394.0062,395.8097,13661.0
2023-07-07 10:40:00,406.08,407.26,405.72,405.75,21398.0,395.8681,397.0185,395.5172,395.5464,21398.0
2023-07-07 10:50:00,405.69,405.84,404.62,405.7,10544.0,395.488,395.6342,394.4449,395.4977,10544.0
2023-07-07 11:00:00,405.75,405.97,405.05,405.05,8141.0,395.5464,395.7609,394.864,394.864,8141.0
2023-07-07 11:10:00,404.63,405.37,404.54,404.85,8179.0,394.4546,395.176,394.3669,394.6691,8179.0
2023-07-07 11:20:00,405.21,406.59,405.2,406.59,12035.0,395.02,396.3653,395.0103,396.3653,12035.0
2023-07-07 11:30:00,406.71,407.31,406.57,407.18,11971.0,396.4823,397.0672,396.3458,396.9405,11971.0
2023-07-07 11:40:00,407.16,407.19,406.42,406.99,9433.0,396.921,396.9502,396.1996,396.7553,9433.0
2023-07-07 11:50:00,406.99,408.18,406.74,407.82,25583.0,396.7553,397.9153,396.5115,397.5644,25583.0
2023-07-07 12:00:00,407.77,407.77,406.46,406.47,8117.0,397.5156,397.5156,396.2386,396.2483,8117.0
2023-07-07 12:10:00,406.6,406.74,405.63,406.36,16428.0,396.3751,396.5115,395.4295,396.1411,16428.0
2023-07-07 12:20:00,406.31,406.33,405.67,405.99,12888.0,396.0924,396.1119,395.4685,395.7804,12888.0
2023-07-07 12:30:00,406.07,407.35,405.9,407.31,10844.0,395.8584,397.1062,395.6927,397.0672,10844.0
2023-07-07 12:40:00,407.32,408.43,407.23,407.49,11086.0,397.077,398.1591,396.9892,397.2427,11086.0
2023-07-07 12:50:00,407.28,407.95,407.16,407.94,8920.0,397.038,397.6911,396.921,397.6814,8920.0
2023-07-07 13:00:00,408.0,408.31,407.96,408.19,8070.0,397.7399,398.0421,397.7009,397.9251,8070.0
2023-07-07 13:10:00,408.19,408.19,407.43,407.82,5477.0,397.9251,397.9251,397.1842,397.5644,5477.0
2023-07-07 13:20:00,407.87,408.15,407.73,408.02,3706.0,397.6131,397.8861,397.4767,397.7594,3706.0
2023-07-07 13:30:00,408.05,408.05,407.13,407.31,6539.0,397.7886,397.7886,396.8917,397.0672,6539.0
2023-07-07 13:40:00,407.35,407.64,407.3,407.59,4776.0,397.1062,397.3889,397.0575,397.3402,4776.0
2023-07-07 13:50:00,407.58,407.82,407.02,407.11,15832.0,397.3304,397.5644,396.7845,396.8722,15832.0
2023-07-07 14:00:00,407.24,407.24,406.89,407.12,5603.0,396.999,396.999,396.6578,396.882,5603.0
2023-07-07 14:10:00,406.88,407.13,406.85,407.09,6178.0,396.648,396.8917,396.6188,396.8527,6178.0
2023-07-07 14:20:00,407.08,407.5,406.98,407.34,8845.0,396.843,397.2524,396.7455,397.0965,8845.0
2023-07-07 14:30:00,407.46,407.62,407.23,407.37,6045.0,397.2134,397.3694,396.9892,397.1257,6045.0
2023-07-07 14:40:00,407.21,407.36,406.98,407.18,3316.0,396.9697,397.116,396.7455,396.9405,3316.0
2023-07-07 14:50:00,407.27,407.27,406.56,406.71,5476.0,397.0282,397.0282,396.3361,396.4823,5476.0
2023-07-07 15:00:00,406.87,406.88,406.51,406.65,7001.0,396.6383,396.648,396.2873,396.4238,7001.0
2023-07-07 15:10:00,406.75,407.09,406.38,406.44,8742.0,396.5213,396.8527,396.1606,396.2191,8742.0
2023-07-07 15:20:00,406.44,406.82,406.28,406.58,11202.0,396.2191,396.5895,396.0631,396.3556,11202.0
2023-07-07 15:30:00,406.58,406.77,405.6,405.61,16508.0,396.3556,396.5408,395.4002,395.41,16508.0
2023-07-07 15:40:00,405.34,405.52,405.0,405.28,20281.0,395.1468,395.3222,394.8153,395.0883,20281.0
2023-07-07 15:50:00,405.36,405.47,404.25,405.3,65287.0,395.1663,395.2735,394.0842,395.1078,65287.0
2023-07-10 09:30:00,403.14,407.79,401.93,405.72,56674.0,393.0021,397.5351,391.8225,395.5172,56674.0
2023-07-10 09:40:00,405.8,408.27,405.8,407.26,18269.0,395.5952,398.0031,395.5952,397.0185,18269.0
2023-07-10 09:50:00,407.56,407.57,405.91,407.1,14642.0,397.3109,397.3207,395.7024,396.8625,14642.0
2023-07-10 10:00:00,406.97,408.73,406.72,408.73,17513.0,396.7358,398.4515,396.4921,398.4515,17513.0
2023-07-10 10:10:00,408.74,408.74,406.77,406.77,10729.0,398.4613,398.4613,396.5408,396.5408,10729.0
2023-07-10 10:20:00,406.84,407.81,406.25,406.5,10809.0,396.609,397.5546,396.0339,396.2776,10809.0
2023-07-10 10:30:00,406.52,406.52,405.31,405.79,11214.0,396.2971,396.2971,395.1175,395.5854,11214.0
2023-07-10 10:40:00,405.98,407.19,405.98,406.97,9257.0,395.7707,396.9502,395.7707,396.7358,9257.0
2023-07-10 10:50:00,407.22,407.42,405.77,406.37,9981.0,396.9795,397.1744,395.5659,396.1509,9981.0
2023-07-10 11:00:00,406.25,406.55,405.61,405.69,11846.0,396.0339,396.3263,395.41,395.488,11846.0
2023-07-10 11:10:00,405.48,405.51,404.7,404.7,9572.0,395.2832,395.3125,394.5229,394.5229,9572.0
2023-07-10 11:20:00,404.51,405.62,404.5,405.44,14778.0,394.3376,395.4197,394.3279,395.2442,14778.0
2023-07-10 11:30:00,405.45,406.0,404.61,404.65,13347.0,395.254,395.7902,394.4351,394.4741,13347.0
2023-07-10 11:40:00,404.74,405.33,404.3,404.57,11684.0,394.5618,395.137,394.1329,394.3961,11684.0
2023-07-10 11:50:00,404.65,405.25,404.65,405.25,9110.0,394.4741,395.059,394.4741,395.059,9110.0
2023-07-10 12:00:00,405.46,405.52,404.78,404.81,5771.0,395.2637,395.3222,394.6008,394.6301,5771.0
2023-07-10 12:10:00,404.69,405.6,404.51,405.6,9368.0,394.5131,395.4002,394.3376,395.4002,9368.0
2023-07-10 12:20:00,405.66,406.2,405.66,405.77,5785.0,395.4587,395.9851,395.4587,395.5659,5785.0
2023-07-10 12:30:00,405.86,406.01,405.63,405.77,5132.0,395.6537,395.7999,395.4295,395.5659,5132.0
2023-07-10 12:40:00,405.6,406.03,405.29,405.8,6511.0,395.4002,395.8194,395.098,395.5952,6511.0
2023-07-10 12:50:00,405.66,405.76,405.08,405.55,9079.0,395.4587,395.5562,394.8933,395.3515,9079.0
2023-07-10 13:00:00,405.72,406.26,405.72,406.06,5702.0,395.5172,396.0436,395.5172,395.8486,5702.0
2023-07-10 13:10:00,406.08,406.4,405.98,406.14,4924.0,395.8681,396.1801,395.7707,395.9266,4924.0
2023-07-10 13:20:00,406.22,406.35,405.75,405.75,7256.0,396.0046,396.1314,395.5464,395.5464,7256.0
2023-07-10 13:30:00,405.84,406.12,405.56,405.61,5089.0,395.6342,395.9071,395.3612,395.41,5089.0
2023-07-10 13:40:00,405.61,405.96,405.57,405.96,7993.0,395.41,395.7512,395.371,395.7512,7993.0
2023-07-10 13:50:00,405.94,406.25,405.73,406.23,8385.0,395.7317,396.0339,395.5269,396.0144,8385.0
2023-07-10 14:00:00,406.23,406.32,405.82,405.89,7177.0,396.0144,396.1021,395.6147,395.6829,7177.0
2023-07-10 14:10:00,405.94,406.04,405.51,405.54,7808.0,395.7317,395.8292,395.3125,395.3417,7808.0
2023-07-10 14:20:00,405.56,406.42,405.42,406.31,20659.0,395.3612,396.1996,395.2247,396.0924,20659.0
2023-07-10 14:30:00,406.2,406.67,406.07,406.12,16166.0,395.9851,396.4433,395.8584,395.9071,16166.0
2023-07-10 14:40:00,406.24,406.31,405.83,405.9,5854.0,396.0241,396.0924,395.6244,395.6927,5854.0
2023-07-10 14:50:00,405.9,406.57,405.89,406.57,11138.0,395.6927,396.3458,395.6829,396.3458,11138.0
2023-07-10 15:00:00,406.5,406.57,406.29,406.36,10444.0,396.2776,396.3458,396.0729,396.1411,10444.0
2023-07-10 15:10:00,406.36,406.87,406.33,406.82,8669.0,396.1411,396.6383,396.1119,396.5895,8669.0
2023-07-10 15:20:00,406.91,406.97,406.22,406.72,6861.0,396.6773,396.7358,396.0046,396.4921,6861.0
2023-07-10 15:30:00,406.71,407.13,406.7,407.08,16251.0,396.4823,396.8917,396.4726,396.843,16251.0
2023-07-10 15:40:00,407.05,407.05,406.46,406.5,14062.0,396.8138,396.8138,396.2386,396.2776,14062.0
2023-07-10 15:50:00,406.41,407.22,406.29,407.2,38764.0,396.1898,396.9795,396.0729,396.96,38764.0
2023-07-11 09:30:00,410.41,414.5,410.41,412.46,50138.0,400.0893,404.0764,400.0893,402.0877,50138.0
2023-07-11 09:40:00,412.45,413.39,411.77,412.67,31831.0,402.078,402.9943,401.4151,402.2924,31831.0
2023-07-11 09:50:00,413.01,414.35,412.54,413.36,21901.0,402.6239,403.9302,402.1657,402.9651,21901.0
2023-07-11 10:00:00,413.41,413.69,412.88,413.11,17468.0,403.0138,403.2868,402.4971,402.7214,17468.0
2023-07-11 10:10:00,413.16,413.73,412.73,413.71,12766.0,402.7701,403.3258,402.3509,403.3063,12766.0
2023-07-11 10:20:00,413.71,413.71,412.81,413.07,12386.0,403.3063,403.3063,402.4289,402.6824,12386.0
2023-07-11 10:30:00,412.96,412.97,411.48,412.07,16792.0,402.5751,402.5849,401.1324,401.7075,16792.0
2023-07-11 10:40:00,412.05,412.55,411.95,412.55,6636.0,401.688,402.1754,401.5905,402.1754,6636.0
2023-07-11 10:50:00,412.61,412.72,411.72,412.43,10609.0,402.2339,402.3412,401.3663,402.0585,10609.0
2023-07-11 11:00:00,412.31,412.69,412.08,412.51,19728.0,401.9415,402.3119,401.7173,402.1364,19728.0
2023-07-11 11:10:00,412.55,412.85,412.42,412.8,10314.0,402.1754,402.4679,402.0487,402.4192,10314.0
2023-07-11 11:20:00,412.86,413.18,412.22,412.26,14625.0,402.4776,402.7896,401.8537,401.8927,14625.0
2023-07-11 11:30:00,412.32,412.85,412.2,412.79,14763.0,401.9512,402.4679,401.8342,402.4094,14763.0
2023-07-11 11:40:00,412.8,413.51,412.73,413.14,11359.0,402.4192,403.1113,402.3509,402.7506,11359.0
2023-07-11 11:50:00,413.16,413.24,412.39,413.0,9022.0,402.7701,402.8481,402.0195,402.6141,9022.0
2023-07-11 12:00:00,413.09,413.09,411.66,411.84,7251.0,402.7019,402.7019,401.3078,401.4833,7251.0
2023-07-11 12:10:00,411.92,412.83,411.92,412.63,9060.0,401.5613,402.4484,401.5613,402.2534,9060.0
2023-07-11 12:20:00,412.62,412.7,411.88,412.33,25466.0,402.2437,402.3217,401.5223,401.961,25466.0
2023-07-11 12:30:00,412.34,412.34,411.6,411.71,13128.0,401.9707,401.9707,401.2493,401.3566,13128.0
2023-07-11 12:40:00,411.8,412.04,411.7,411.93,8352.0,401.4443,401.6783,401.3468,401.571,8352.0
2023-07-11 12:50:00,411.87,412.33,411.86,412.3,7966.0,401.5125,401.961,401.5028,401.9317,7966.0
2023-07-11 13:00:00,412.31,412.65,412.3,412.57,6660.0,401.9415,402.2729,401.9317,402.1949,6660.0
2023-07-11 13:10:00,412.52,412.64,412.34,412.44,8027.0,402.1462,402.2632,401.9707,402.0682,8027.0
2023-07-11 13:20:00,412.36,412.54,412.0,412.39,5962.0,401.9902,402.1657,401.6393,402.0195,5962.0
2023-07-11 13:30:00,412.38,412.46,412.14,412.17,7569.0,402.0097,402.0877,401.7758,401.805,7569.0
2023-07-11 13:40:00,412.15,412.17,411.75,412.14,7537.0,401.7855,401.805,401.3956,401.7758,7537.0
2023-07-11 13:50:00,412.15,412.18,411.8,411.94,6147.0,401.7855,401.8147,401.4443,401.5808,6147.0
2023-07-11 14:00:00,411.94,412.37,411.75,412.37,10142.0,401.5808,402.0,401.3956,402.0,10142.0
2023-07-11 14:10:00,412.48,412.48,412.03,412.26,6805.0,402.1072,402.1072,401.6685,401.8927,6805.0
2023-07-11 14:20:00,412.14,412.81,411.98,412.76,6504.0,401.7758,402.4289,401.6198,402.3802,6504.0
2023-07-11 14:30:00,412.72,412.83,412.54,412.55,12038.0,402.3412,402.4484,402.1657,402.1754,12038.0
2023-07-11 14:40:00,412.56,412.62,412.35,412.52,5571.0,402.1852,402.2437,401.9805,402.1462,5571.0
2023-07-11 14:50:00,412.52,412.88,412.49,412.7,6968.0,402.1462,402.4971,402.117,402.3217,6968.0
2023-07-11 15:00:00,412.77,413.17,412.65,413.14,14449.0,402.3899,402.7799,402.2729,402.7506,14449.0
2023-07-11 15:10:00,413.13,413.25,412.84,413.0,10745.0,402.7409,402.8578,402.4582,402.6141,10745.0
2023-07-11 15:20:00,413.2,413.58,413.04,413.49,7522.0,402.8091,403.1795,402.6531,403.0918,7522.0
2023-07-11 15:30:00,413.53,413.64,413.09,413.26,15733.0,403.1308,403.238,402.7019,402.8676,15733.0
2023-07-11 15:40:00,413.2,414.37,413.14,414.3,28701.0,402.8091,403.9497,402.7506,403.8814,28701.0
2023-07-11 15:50:00,414.41,414.46,413.59,413.7,71983.0,403.9887,404.0374,403.1893,403.2965,71983.0
2023-07-12 09:30:00,417.0,417.95,414.52,415.04,35832.0,406.5135,407.4396,404.0959,404.6028,35832.0
2023-07-12 09:40:00,415.09,416.53,413.8,416.34,52982.0,404.6516,406.0554,403.394,405.8701,52982.0
2023-07-12 09:50:00,416.37,417.04,415.72,416.36,17090.0,405.8994,406.5525,405.2657,405.8896,17090.0
2023-07-12 10:00:00,416.5,416.68,415.28,415.59,13375.0,406.0261,406.2016,404.8368,405.139,13375.0
2023-07-12 10:10:00,415.62,416.61,415.27,415.5,12984.0,405.1682,406.1333,404.827,405.0513,12984.0
2023-07-12 10:20:00,415.3,416.44,414.96,416.28,22535.0,404.8563,405.9676,404.5248,405.8116,22535.0
2023-07-12 10:30:00,416.04,417.32,415.98,417.22,8152.0,405.5777,406.8255,405.5192,406.728,8152.0
2023-07-12 10:40:00,417.33,417.46,416.72,417.11,7582.0,406.8352,406.962,406.2406,406.6208,7582.0
2023-07-12 10:50:00,417.18,417.75,416.86,417.68,16828.0,406.689,407.2447,406.3771,407.1764,16828.0
2023-07-12 11:00:00,417.57,418.02,417.0,417.0,16731.0,407.0692,407.5079,406.5135,406.5135,16731.0
2023-07-12 11:10:00,416.77,417.26,416.61,417.09,18080.0,406.2893,406.767,406.1333,406.6013,18080.0
2023-07-12 11:20:00,416.69,416.69,415.76,416.37,13482.0,406.2113,406.2113,405.3047,405.8994,13482.0
2023-07-12 11:30:00,416.31,416.31,415.27,415.42,14142.0,405.8409,405.8409,404.827,404.9733,14142.0
2023-07-12 11:40:00,415.29,415.66,414.52,415.49,14755.0,404.8465,405.2072,404.0959,405.0415,14755.0
2023-07-12 11:50:00,415.39,415.62,414.35,414.35,10037.0,404.944,405.1682,403.9302,403.9302,10037.0
2023-07-12 12:00:00,414.35,414.35,411.65,411.83,32028.0,403.9302,403.9302,401.2981,401.4735,32028.0
2023-07-12 12:10:00,411.82,412.13,409.77,409.77,30509.0,401.4638,401.766,399.4654,399.4654,30509.0
2023-07-12 12:20:00,409.94,410.44,408.9,409.71,31436.0,399.6311,400.1185,398.6172,399.4069,31436.0
2023-07-12 12:30:00,409.88,410.93,409.76,410.36,19348.0,399.5726,400.5962,399.4556,400.0405,19348.0
2023-07-12 12:40:00,410.52,411.13,410.16,410.93,16238.0,400.1965,400.7912,399.8455,400.5962,16238.0
2023-07-12 12:50:00,410.73,411.3,410.41,410.46,6209.0,400.4012,400.9569,400.0893,400.138,6209.0
2023-07-12 13:00:00,410.53,410.74,409.31,409.31,24101.0,400.2062,400.411,399.0169,399.0169,24101.0
2023-07-12 13:10:00,409.33,410.22,409.33,410.17,16260.0,399.0364,399.904,399.0364,399.8553,16260.0
2023-07-12 13:20:00,410.1,410.27,409.84,410.1,10195.0,399.7871,399.9528,399.5336,399.7871,10195.0
2023-07-12 13:30:00,409.95,410.76,409.9,410.22,8136.0,399.6408,400.4305,399.5921,399.904,8136.0
2023-07-12 13:40:00,410.25,410.37,409.67,409.86,9794.0,399.9333,400.0503,399.3679,399.5531,9794.0
2023-07-12 13:50:00,409.86,410.09,409.22,409.32,10665.0,399.5531,399.7773,398.9292,399.0267,10665.0
2023-07-12 14:00:00,409.46,409.66,409.03,409.55,9320.0,399.1631,399.3581,398.744,399.2509,9320.0
2023-07-12 14:10:00,409.69,410.07,409.61,409.61,11229.0,399.3874,399.7578,399.3094,399.3094,11229.0
2023-07-12 14:20:00,409.52,409.7,409.16,409.29,14743.0,399.2216,399.3971,398.8707,398.9974,14743.0
2023-07-12 14:30:00,409.29,409.73,409.29,409.73,14518.0,398.9974,399.4264,398.9974,399.4264,14518.0
2023-07-12 14:40:00,409.69,409.82,409.03,409.22,8736.0,399.3874,399.5141,398.744,398.9292,8736.0
2023-07-12 14:50:00,409.17,409.33,408.6,409.14,8976.0,398.8804,399.0364,398.3248,398.8512,8976.0
2023-07-12 15:00:00,409.13,409.13,408.29,408.75,13539.0,398.8414,398.8414,398.0226,398.471,13539.0
2023-07-12 15:10:00,408.71,409.33,408.67,408.87,11555.0,398.432,399.0364,398.393,398.588,11555.0
2023-07-12 15:20:00,408.81,408.82,407.5,407.88,26770.0,398.5295,398.5392,397.2524,397.6229,26770.0
2023-07-12 15:30:00,407.93,408.54,407.9,408.34,19704.0,397.6716,398.2663,397.6424,398.0713,19704.0
2023-07-12 15:40:00,408.34,408.4,407.84,407.94,31779.0,398.0713,398.1298,397.5839,397.6814,31779.0
2023-07-12 15:50:00,407.75,408.3,407.5,407.81,72498.0,397.4962,398.0323,397.2524,397.5546,72498.0
2023-07-13 09:30:00,408.21,410.11,405.17,405.17,48772.0,397.9446,399.7968,394.981,394.981,48772.0
2023-07-13 09:40:00,405.23,407.59,405.09,407.4,22070.0,395.0395,397.3402,394.903,397.155,22070.0
2023-07-13 09:50:00,407.21,408.64,407.16,408.52,17405.0,396.9697,398.3638,396.921,398.2468,17405.0
2023-07-13 10:00:00,408.53,408.59,407.51,408.09,15045.0,398.2565,398.315,397.2622,397.8276,15045.0
2023-07-13 10:10:00,408.06,408.68,407.63,407.91,10005.0,397.7984,398.4028,397.3792,397.6521,10005.0
2023-07-13 10:20:00,407.83,408.11,407.27,407.89,18691.0,397.5741,397.8471,397.0282,397.6326,18691.0
2023-07-13 10:30:00,407.62,408.18,407.34,407.56,9641.0,397.3694,397.9153,397.0965,397.3109,9641.0
2023-07-13 10:40:00,407.55,407.92,407.12,407.28,12887.0,397.3012,397.6619,396.882,397.038,12887.0
2023-07-13 10:50:00,407.28,407.71,406.73,407.5,19440.0,397.038,397.4572,396.5018,397.2524,19440.0
2023-07-13 11:00:00,407.42,407.83,407.33,407.35,7815.0,397.1744,397.5741,397.0867,397.1062,7815.0
2023-07-13 11:10:00,407.49,408.33,407.15,408.01,10545.0,397.2427,398.0616,396.9112,397.7496,10545.0
2023-07-13 11:20:00,407.99,408.35,407.76,408.05,6573.0,397.7301,398.0811,397.5059,397.7886,6573.0
2023-07-13 11:30:00,408.01,408.75,407.7,408.75,14484.0,397.7496,398.471,397.4474,398.471,14484.0
2023-07-13 11:40:00,408.72,408.92,408.62,408.65,4195.0,398.4418,398.6367,398.3443,398.3735,4195.0
2023-07-13 11:50:00,408.6,408.93,408.52,408.65,4479.0,398.3248,398.6465,398.2468,398.3735,4479.0
2023-07-13 12:00:00,408.67,408.83,408.19,408.19,5856.0,398.393,398.549,397.9251,397.9251,5856.0
2023-07-13 12:10:00,408.17,408.77,408.07,408.77,6553.0,397.9056,398.4905,397.8081,398.4905,6553.0
2023-07-13 12:20:00,408.77,409.5,408.77,409.43,16665.0,398.4905,399.2021,398.4905,399.1339,16665.0
2023-07-13 12:30:00,409.35,410.15,409.35,409.48,9692.0,399.0559,399.8358,399.0559,399.1826,9692.0
2023-07-13 12:40:00,409.59,409.97,409.21,409.21,9814.0,399.2899,399.6603,398.9194,398.9194,9814.0
2023-07-13 12:50:00,409.31,409.48,408.73,409.05,10053.0,399.0169,399.1826,398.4515,398.7635,10053.0
2023-07-13 13:00:00,409.01,409.11,408.47,408.51,10111.0,398.7245,398.822,398.198,398.237,10111.0
2023-07-13 13:10:00,408.37,409.51,408.33,409.51,8154.0,398.1006,399.2119,398.0616,399.2119,8154.0
2023-07-13 13:20:00,409.54,410.08,409.46,409.76,9621.0,399.2411,399.7676,399.1631,399.4556,9621.0
2023-07-13 13:30:00,409.75,409.91,409.3,409.31,6389.0,399.4459,399.6018,399.0072,399.0169,6389.0
2023-07-13 13:40:00,409.35,409.65,409.21,409.6,4634.0,399.0559,399.3484,398.9194,399.2996,4634.0
2023-07-13 13:50:00,409.48,410.24,409.4,410.14,11684.0,399.1826,399.9235,399.1047,399.826,11684.0
2023-07-13 14:00:00,410.14,411.1,410.04,410.8,23907.0,399.826,400.7619,399.7286,400.4695,23907.0
2023-07-13 14:10:00,410.78,411.21,410.71,410.9,12674.0,400.45,400.8691,400.3817,400.5669,12674.0
2023-07-13 14:20:00,410.99,411.1,410.27,410.38,8357.0,400.6547,400.7619,399.9528,400.06,8357.0
2023-07-13 14:30:00,410.29,410.57,409.91,409.91,7847.0,399.9723,400.2452,399.6018,399.6018,7847.0
2023-07-13 14:40:00,409.94,410.39,409.85,410.15,11720.0,399.6311,400.0698,399.5433,399.8358,11720.0
2023-07-13 14:50:00,410.35,410.44,410.0,410.44,3313.0,400.0308,400.1185,399.6896,400.1185,3313.0
2023-07-13 15:00:00,410.34,410.34,409.73,409.82,7692.0,400.021,400.021,399.4264,399.5141,7692.0
2023-07-13 15:10:00,409.93,410.36,409.6,409.77,10670.0,399.6213,400.0405,399.2996,399.4654,10670.0
2023-07-13 15:20:00,409.71,410.09,409.7,409.93,10248.0,399.4069,399.7773,399.3971,399.6213,10248.0
2023-07-13 15:30:00,409.87,410.01,409.15,409.95,24182.0,399.5628,399.6993,398.8609,399.6408,24182.0
2023-07-13 15:40:00,409.99,410.35,409.76,409.77,17909.0,399.6798,400.0308,399.4556,399.4654,17909.0
2023-07-13 15:50:00,409.81,410.11,409.42,409.51,64640.0,399.5043,399.7968,399.1242,399.2119,64640.0
2023-07-14 09:30:00,413.18,413.94,409.14,409.71,33994.0,402.7896,403.5305,398.8512,399.4069,33994.0
2023-07-14 09:40:00,409.36,410.56,409.11,410.21,16282.0,399.0657,400.2355,398.822,399.8943,16282.0
2023-07-14 09:50:00,410.22,411.75,409.71,411.62,25185.0,399.904,401.3956,399.4069,401.2688,25185.0
2023-07-14 10:00:00,411.2,412.91,410.47,412.59,17545.0,400.8594,402.5264,400.1477,402.2144,17545.0
2023-07-14 10:10:00,412.39,412.74,411.57,411.76,13022.0,402.0195,402.3607,401.2201,401.4053,13022.0
2023-07-14 10:20:00,411.89,412.22,411.17,411.34,12894.0,401.532,401.8537,400.8301,400.9959,12894.0
2023-07-14 10:30:00,411.34,411.68,410.63,410.74,13060.0,400.9959,401.3273,400.3037,400.411,13060.0
2023-07-14 10:40:00,410.91,411.01,409.08,409.49,15699.0,400.5767,400.6742,398.7927,399.1924,15699.0
2023-07-14 10:50:00,409.62,411.14,409.2,411.14,5145.0,399.3191,400.8009,398.9097,400.8009,5145.0
2023-07-14 11:00:00,411.2,411.72,410.74,411.34,16556.0,400.8594,401.3663,400.411,400.9959,16556.0
2023-07-14 11:10:00,411.25,411.77,411.14,411.71,6066.0,400.9081,401.4151,400.8009,401.3566,6066.0
2023-07-14 11:20:00,411.53,411.98,411.45,411.96,10868.0,401.1811,401.6198,401.1031,401.6003,10868.0
2023-07-14 11:30:00,411.96,411.96,411.51,411.66,10756.0,401.6003,401.6003,401.1616,401.3078,10756.0
2023-07-14 11:40:00,411.69,411.7,410.81,411.0,5704.0,401.3371,401.3468,400.4792,400.6644,5704.0
2023-07-14 11:50:00,410.98,411.35,410.78,411.35,5886.0,400.6449,401.0056,400.45,401.0056,5886.0
2023-07-14 12:00:00,411.59,411.69,411.06,411.08,7550.0,401.2396,401.3371,400.7229,400.7424,7550.0
2023-07-14 12:10:00,410.93,411.63,410.86,411.05,6296.0,400.5962,401.2786,400.5279,400.7132,6296.0
2023-07-14 12:20:00,411.04,411.34,410.71,411.09,4761.0,400.7034,400.9959,400.3817,400.7522,4761.0
2023-07-14 12:30:00,411.03,411.96,411.03,411.66,6587.0,400.6937,401.6003,400.6937,401.3078,6587.0
2023-07-14 12:40:00,411.61,412.01,411.57,411.94,6977.0,401.2591,401.649,401.2201,401.5808,6977.0
2023-07-14 12:50:00,411.85,412.01,411.66,411.77,5522.0,401.493,401.649,401.3078,401.4151,5522.0
2023-07-14 13:00:00,411.84,412.46,411.81,411.85,10721.0,401.4833,402.0877,401.4541,401.493,10721.0
2023-07-14 13:10:00,412.0,412.9,412.0,412.86,9093.0,401.6393,402.5166,401.6393,402.4776,9093.0
2023-07-14 13:20:00,412.86,413.02,412.08,412.12,16567.0,402.4776,402.6336,401.7173,401.7563,16567.0
2023-07-14 13:30:00,412.14,413.23,412.14,413.02,13962.0,401.7758,402.8383,401.7758,402.6336,13962.0
2023-07-14 13:40:00,412.97,413.34,412.75,413.29,5260.0,402.5849,402.9456,402.3704,402.8968,5260.0
2023-07-14 13:50:00,413.42,413.88,413.13,413.25,14872.0,403.0236,403.472,402.7409,402.8578,14872.0
2023-07-14 14:00:00,413.26,413.82,413.16,413.81,12348.0,402.8676,403.4135,402.7701,403.4038,12348.0
2023-07-14 14:10:00,413.67,413.78,413.17,413.72,4650.0,403.2673,403.3745,402.7799,403.316,4650.0
2023-07-14 14:20:00,413.88,413.9,413.52,413.85,10270.0,403.472,403.4915,403.1211,403.4428,10270.0
2023-07-14 14:30:00,413.92,414.0,413.61,413.81,10558.0,403.511,403.589,403.2088,403.4038,10558.0
2023-07-14 14:40:00,413.84,413.92,413.38,413.45,11453.0,403.433,403.511,402.9846,403.0528,11453.0
2023-07-14 14:50:00,413.55,413.89,413.47,413.55,7611.0,403.1503,403.4817,403.0723,403.1503,7611.0
2023-07-14 15:00:00,413.55,413.83,413.2,413.83,11676.0,403.1503,403.4233,402.8091,403.4233,11676.0
2023-07-14 15:10:00,413.78,414.73,413.76,414.49,14316.0,403.3745,404.3006,403.355,404.0667,14316.0
2023-07-14 15:20:00,414.53,414.53,414.14,414.28,10725.0,404.1057,404.1057,403.7255,403.8619,10725.0
2023-07-14 15:30:00,414.4,414.7,414.3,414.7,8618.0,403.9789,404.2714,403.8814,404.2714,8618.0
2023-07-14 15:40:00,414.65,414.65,414.09,414.09,20541.0,404.2226,404.2226,403.6767,403.6767,20541.0
2023-07-14 15:50:00,414.05,414.95,413.86,414.95,50709.0,403.6377,404.5151,403.4525,404.5151,50709.0
2023-07-17 09:30:00,414.97,421.0,414.9,420.42,93107.0,404.5346,410.4129,404.4663,409.8475,93107.0
2023-07-17 09:40:00,419.91,420.79,418.93,419.96,35083.0,409.3504,410.2082,408.395,409.3991,35083.0
2023-07-17 09:50:00,420.48,420.78,418.34,418.34,23877.0,409.906,410.1985,407.8198,407.8198,23877.0
2023-07-17 10:00:00,418.51,419.73,417.95,419.41,27703.0,407.9856,409.1749,407.4396,408.8629,27703.0
2023-07-17 10:10:00,419.26,419.98,418.43,418.47,13437.0,408.7167,409.4186,407.9076,407.9466,13437.0
2023-07-17 10:20:00,418.62,419.17,417.35,417.91,16214.0,408.0928,408.629,406.8547,407.4007,16214.0
2023-07-17 10:30:00,418.02,419.5,417.89,419.35,12402.0,407.5079,408.9507,407.3812,408.8044,12402.0
2023-07-17 10:40:00,419.34,420.75,419.33,420.29,26570.0,408.7947,410.1692,408.7849,409.7208,26570.0
2023-07-17 10:50:00,420.29,421.1,420.06,420.48,16105.0,409.7208,410.5104,409.4966,409.906,16105.0
2023-07-17 11:00:00,420.65,420.73,419.51,420.66,16730.0,410.0717,410.1497,408.9604,410.0815,16730.0
2023-07-17 11:10:00,420.67,421.22,420.31,421.12,12685.0,410.0912,410.6274,409.7403,410.5299,12685.0
2023-07-17 11:20:00,421.14,421.87,421.03,421.8,16190.0,410.5494,411.2611,410.4422,411.1928,16190.0
2023-07-17 11:30:00,421.67,421.97,420.8,421.35,17803.0,411.0661,411.3586,410.218,410.7541,17803.0
2023-07-17 11:40:00,421.17,421.81,421.02,421.74,10082.0,410.5787,411.2026,410.4324,411.1343,10082.0
2023-07-17 11:50:00,421.72,421.87,421.25,421.77,18142.0,411.1148,411.2611,410.6567,411.1636,18142.0
2023-07-17 12:00:00,421.77,422.23,421.65,422.2,12989.0,411.1636,411.612,411.0466,411.5828,12989.0
2023-07-17 12:10:00,422.26,422.8,422.2,422.44,11835.0,411.6413,412.1677,411.5828,411.8167,11835.0
2023-07-17 12:20:00,422.38,422.54,421.94,421.94,8700.0,411.7582,411.9142,411.3293,411.3293,8700.0
2023-07-17 12:30:00,421.81,421.92,421.17,421.17,10788.0,411.2026,411.3098,410.5787,410.5787,10788.0
2023-07-17 12:40:00,421.28,421.9,421.27,421.5,11650.0,410.6859,411.2903,410.6762,410.9004,11650.0
2023-07-17 12:50:00,421.5,422.29,421.44,422.29,14143.0,410.9004,411.6705,410.8419,411.6705,14143.0
2023-07-17 13:00:00,422.3,422.75,422.17,422.67,12277.0,411.6803,412.1189,411.5535,412.041,12277.0
2023-07-17 13:10:00,422.61,423.07,422.4,423.06,10845.0,411.9825,412.4309,411.7777,412.4211,10845.0
2023-07-17 13:20:00,422.97,423.42,422.89,423.14,12388.0,412.3334,412.7721,412.2554,412.4991,12388.0
2023-07-17 13:30:00,423.14,423.14,422.1,422.52,6638.0,412.4991,412.4991,411.4853,411.8947,6638.0
2023-07-17 13:40:00,422.48,423.07,422.35,422.98,6076.0,411.8557,412.4309,411.729,412.3432,6076.0
2023-07-17 13:50:00,423.04,423.04,422.23,422.24,6896.0,412.4016,412.4016,411.612,411.6218,6896.0
2023-07-17 14:00:00,422.33,422.33,421.77,421.78,4003.0,411.7095,411.7095,411.1636,411.1733,4003.0
2023-07-17 14:10:00,421.76,421.96,421.05,421.18,10923.0,411.1538,411.3488,410.4617,410.5884,10923.0
2023-07-17 14:20:00,421.04,422.61,421.04,422.36,10130.0,410.4519,411.9825,410.4519,411.7387,10130.0
2023-07-17 14:30:00,422.5,422.5,421.24,421.24,6786.0,411.8752,411.8752,410.6469,410.6469,6786.0
2023-07-17 14:40:00,421.19,421.81,421.14,421.68,6537.0,410.5982,411.2026,410.5494,411.0758,6537.0
2023-07-17 14:50:00,421.73,422.01,421.47,421.86,9691.0,411.1246,411.3975,410.8711,411.2513,9691.0
2023-07-17 15:00:00,421.83,422.01,421.71,421.83,8145.0,411.2221,411.3975,411.1051,411.2221,8145.0
2023-07-17 15:10:00,421.85,422.5,421.84,422.4,13923.0,411.2416,411.8752,411.2318,411.7777,13923.0
2023-07-17 15:20:00,422.44,422.72,421.97,422.0,11732.0,411.8167,412.0897,411.3586,411.3878,11732.0
2023-07-17 15:30:00,421.91,421.91,420.92,421.01,18483.0,411.3001,411.3001,410.335,410.4227,18483.0
2023-07-17 15:40:00,421.02,421.49,420.99,421.3,18926.0,410.4324,410.8906,410.4032,410.7054,18926.0
2023-07-17 15:50:00,421.17,421.18,419.73,420.61,104671.0,410.5787,410.5884,409.1749,410.0328,104671.0
2023-07-18 09:30:00,421.32,424.51,420.74,424.08,49216.0,410.7249,413.8347,410.1595,413.4155,49216.0
2023-07-18 09:40:00,423.99,426.0,423.99,424.9,30737.0,413.3278,415.2872,413.3278,414.2149,30737.0
2023-07-18 09:50:00,425.07,426.78,424.58,426.06,30228.0,414.3806,416.0476,413.9029,415.3457,30228.0
2023-07-18 10:00:00,426.26,427.78,425.79,427.07,21763.0,415.5407,417.0224,415.0825,416.3303,21763.0
2023-07-18 10:10:00,427.08,427.61,426.43,426.79,16021.0,416.3401,416.8567,415.7064,416.0573,16021.0
2023-07-18 10:20:00,426.56,427.24,426.0,427.22,11611.0,415.8331,416.496,415.2872,416.4765,11611.0
2023-07-18 10:30:00,427.43,428.3,426.93,428.19,19747.0,416.6813,417.5294,416.1938,417.4221,19747.0
2023-07-18 10:40:00,428.19,428.2,426.83,427.87,29084.0,417.4221,417.4319,416.0963,417.1102,29084.0
2023-07-18 10:50:00,427.91,428.14,427.15,427.15,13390.0,417.1492,417.3734,416.4083,416.4083,13390.0
2023-07-18 11:00:00,427.14,427.27,426.2,426.73,12980.0,416.3985,416.5253,415.4822,415.9989,12980.0
2023-07-18 11:10:00,426.75,428.01,426.75,427.7,18423.0,416.0184,417.2467,416.0184,416.9445,18423.0
2023-07-18 11:20:00,427.75,428.31,427.5,427.89,8666.0,416.9932,417.5391,416.7495,417.1297,8666.0
2023-07-18 11:30:00,427.78,427.82,426.91,427.29,5736.0,417.0224,417.0614,416.1743,416.5448,5736.0
2023-07-18 11:40:00,427.3,427.3,425.6,425.89,10544.0,416.5545,416.5545,414.8973,415.18,10544.0
2023-07-18 11:50:00,425.8,426.26,425.25,425.46,19222.0,415.0922,415.5407,414.5561,414.7608,19222.0
2023-07-18 12:00:00,425.49,426.15,425.47,426.15,13442.0,414.79,415.4334,414.7705,415.4334,13442.0
2023-07-18 12:10:00,426.08,427.08,426.08,426.98,14885.0,415.3652,416.3401,415.3652,416.2426,14885.0
2023-07-18 12:20:00,426.65,427.59,426.45,427.41,21710.0,415.9209,416.8372,415.7259,416.6618,21710.0
2023-07-18 12:30:00,427.36,427.37,426.69,426.69,9141.0,416.613,416.6228,415.9599,415.9599,9141.0
2023-07-18 12:40:00,426.9,427.54,426.89,427.17,6468.0,416.1646,416.7885,416.1548,416.4278,6468.0
2023-07-18 12:50:00,427.12,428.46,427.05,427.73,10975.0,416.379,417.6853,416.3108,416.9737,10975.0
2023-07-18 13:00:00,428.01,428.15,427.65,428.05,7536.0,417.2467,417.3831,416.8957,417.2857,7536.0
2023-07-18 13:10:00,428.12,428.34,427.93,428.27,8283.0,417.3539,417.5684,417.1687,417.5001,8283.0
2023-07-18 13:20:00,428.46,428.46,427.95,428.27,5352.0,417.6853,417.6853,417.1882,417.5001,5352.0
2023-07-18 13:30:00,428.2,428.25,427.85,428.14,10354.0,417.4319,417.4806,417.0907,417.3734,10354.0
2023-07-18 13:40:00,428.05,428.65,428.04,428.65,8805.0,417.2857,417.8706,417.2759,417.8706,8805.0
2023-07-18 13:50:00,428.9,428.97,428.65,428.71,10336.0,418.1143,418.1825,417.8706,417.9291,10336.0
2023-07-18 14:00:00,428.92,429.92,428.91,429.71,23257.0,418.1338,419.1086,418.124,418.9039,23257.0
2023-07-18 14:10:00,429.71,429.93,429.11,429.35,31702.0,418.9039,419.1184,418.319,418.553,31702.0
2023-07-18 14:20:00,429.25,429.8,429.16,429.49,13610.0,418.4555,418.9917,418.3677,418.6894,13610.0
2023-07-18 14:30:00,429.59,429.94,429.39,429.45,16861.0,418.7869,419.1281,418.592,418.6505,16861.0
2023-07-18 14:40:00,429.49,429.88,429.38,429.62,15186.0,418.6894,419.0696,418.5822,418.8162,15186.0
2023-07-18 14:50:00,429.55,429.78,429.35,429.76,13284.0,418.7479,418.9722,418.553,418.9527,13284.0
2023-07-18 15:00:00,429.78,430.78,429.54,430.78,31786.0,418.9722,419.947,418.7382,419.947,31786.0
2023-07-18 15:10:00,430.87,431.4,430.8,431.39,16018.0,420.0347,420.5514,419.9665,420.5417,16018.0
2023-07-18 15:20:00,431.4,431.77,431.15,431.39,19476.0,420.5514,420.9121,420.3077,420.5417,19476.0
2023-07-18 15:30:00,431.35,431.57,430.61,430.8,27529.0,420.5027,420.7171,419.7813,419.9665,27529.0
2023-07-18 15:40:00,430.84,431.96,430.79,431.64,32364.0,420.0055,421.0973,419.9568,420.7854,32364.0
2023-07-18 15:50:00,431.69,431.94,431.02,431.5,151421.0,420.8341,421.0778,420.181,420.6489,151421.0
2023-07-19 09:30:00,432.25,435.9,431.83,432.43,84784.0,421.38,424.9383,420.9706,421.5555,84784.0
2023-07-19 09:40:00,432.41,434.15,431.7,433.19,34890.0,421.536,423.2323,420.8439,422.2964,34890.0
2023-07-19 09:50:00,433.45,434.97,432.2,434.47,39186.0,422.5499,424.0316,421.3313,423.5442,39186.0
2023-07-19 10:00:00,434.47,435.53,434.36,434.62,26811.0,423.5442,424.5776,423.437,423.6904,26811.0
2023-07-19 10:10:00,434.82,435.11,433.64,434.66,18851.0,423.8854,424.1681,422.7351,423.7294,18851.0
2023-07-19 10:20:00,434.41,435.07,433.95,434.0,17362.0,423.4857,424.1291,423.0373,423.086,17362.0
2023-07-19 10:30:00,433.97,434.22,432.93,433.08,9825.0,423.0568,423.3005,422.0429,422.1892,9825.0
2023-07-19 10:40:00,432.9,433.44,432.54,432.61,15785.0,422.0137,422.5401,421.6627,421.731,15785.0
2023-07-19 10:50:00,432.64,433.26,431.63,432.48,11693.0,421.7602,422.3646,420.7756,421.6043,11693.0
2023-07-19 11:00:00,432.61,432.94,432.06,432.13,16655.0,421.731,422.0527,421.1948,421.2631,16655.0
2023-07-19 11:10:00,432.25,433.69,432.1,433.69,31281.0,421.38,422.7838,421.2338,422.7838,31281.0
2023-07-19 11:20:00,433.83,437.74,433.79,437.65,106479.0,422.9203,426.732,422.8813,426.6442,106479.0
2023-07-19 11:30:00,437.68,437.81,435.61,436.11,51827.0,426.6735,426.8002,424.6555,425.143,51827.0
2023-07-19 11:40:00,436.11,436.16,435.36,435.36,16253.0,425.143,425.1917,424.4118,424.4118,16253.0
2023-07-19 11:50:00,435.44,436.63,435.3,436.63,13945.0,424.4898,425.6499,424.3533,425.6499,13945.0
2023-07-19 12:00:00,436.63,436.81,435.22,435.65,20072.0,425.6499,425.8254,424.2754,424.6945,20072.0
2023-07-19 12:10:00,435.71,436.37,435.7,436.17,5838.0,424.753,425.3964,424.7433,425.2015,5838.0
2023-07-19 12:20:00,436.27,436.27,435.49,435.76,15249.0,425.2989,425.2989,424.5386,424.8018,15249.0
2023-07-19 12:30:00,435.67,435.67,434.26,434.26,8752.0,424.714,424.714,423.3395,423.3395,8752.0
2023-07-19 12:40:00,434.47,434.86,434.47,434.85,9368.0,423.5442,423.9244,423.5442,423.9147,9368.0
2023-07-19 12:50:00,434.92,435.95,434.92,435.76,16048.0,423.9829,424.987,423.9829,424.8018,16048.0
2023-07-19 13:00:00,435.59,435.73,434.59,434.8,10461.0,424.636,424.7725,423.6612,423.8659,10461.0
2023-07-19 13:10:00,434.89,435.43,434.89,435.39,12789.0,423.9537,424.4801,423.9537,424.4411,12789.0
2023-07-19 13:20:00,435.39,435.39,434.33,434.95,9662.0,424.4411,424.4411,423.4077,424.0121,9662.0
2023-07-19 13:30:00,434.95,434.97,434.19,434.75,11628.0,424.0121,424.0316,423.2713,423.8172,11628.0
2023-07-19 13:40:00,434.94,435.1,434.67,434.89,10104.0,424.0024,424.1584,423.7392,423.9537,10104.0
2023-07-19 13:50:00,434.9,435.26,434.15,435.12,12192.0,423.9634,424.3143,423.2323,424.1779,12192.0
2023-07-19 14:00:00,435.42,435.55,434.17,434.19,11425.0,424.4703,424.5971,423.2518,423.2713,11425.0
2023-07-19 14:10:00,434.19,434.91,434.19,434.61,17896.0,423.2713,423.9731,423.2713,423.6807,17896.0
2023-07-19 14:20:00,434.72,434.9,434.22,434.51,16056.0,423.7879,423.9634,423.3005,423.5832,16056.0
2023-07-19 14:30:00,434.35,434.93,434.13,434.93,16305.0,423.4272,423.9926,423.2128,423.9926,16305.0
2023-07-19 14:40:00,434.99,435.65,434.54,434.65,11652.0,424.0511,424.6945,423.6125,423.7197,11652.0
2023-07-19 14:50:00,434.7,434.76,433.96,434.46,16526.0,423.7684,423.8269,423.047,423.5345,16526.0
2023-07-19 15:00:00,434.56,434.92,434.56,434.91,15816.0,423.6319,423.9829,423.6319,423.9731,15816.0
2023-07-19 15:10:00,434.98,434.98,434.21,434.62,13325.0,424.0414,424.0414,423.2908,423.6904,13325.0
2023-07-19 15:20:00,434.72,434.82,434.16,434.27,18355.0,423.7879,423.8854,423.242,423.3492,18355.0
2023-07-19 15:30:00,434.27,434.59,434.04,434.55,26920.0,423.3492,423.6612,423.125,423.6222,26920.0
2023-07-19 15:40:00,434.61,435.48,434.55,435.17,42202.0,423.6807,424.5288,423.6222,424.2266,42202.0
2023-07-19 15:50:00,435.47,436.44,435.45,436.01,71739.0,424.5191,425.4647,424.4996,425.0455,71739.0
2023-07-20 09:30:00,438.78,439.61,437.33,437.94,45258.0,427.7458,428.555,426.3323,426.927,45258.0
2023-07-20 09:40:00,437.93,438.0,436.76,437.69,20521.0,426.9172,426.9854,425.7766,426.6832,20521.0
2023-07-20 09:50:00,437.38,439.16,437.11,439.08,19361.0,426.381,428.1163,426.1178,428.0383,19361.0
2023-07-20 10:00:00,439.09,440.01,436.69,436.95,54502.0,428.048,428.9449,425.7084,425.9618,54502.0
2023-07-20 10:10:00,436.63,436.92,435.3,436.15,19186.0,425.6499,425.9326,424.3533,425.182,19186.0
2023-07-20 10:20:00,436.37,436.38,435.05,436.21,11684.0,425.3964,425.4062,424.1096,425.2405,11684.0
2023-07-20 10:30:00,436.09,437.33,436.09,436.38,20259.0,425.1235,426.3323,425.1235,425.4062,20259.0
2023-07-20 10:40:00,436.55,437.07,435.25,436.88,23988.0,425.5719,426.0788,424.3046,425.8936,23988.0
2023-07-20 10:50:00,437.01,439.08,437.01,438.54,15287.0,426.0203,428.0383,426.0203,427.5119,15287.0
2023-07-20 11:00:00,438.65,438.67,437.84,437.86,5265.0,427.6191,427.6386,426.8295,426.849,5265.0
2023-07-20 11:10:00,437.84,438.36,437.54,437.88,11337.0,426.8295,427.3364,426.537,426.8685,11337.0
2023-07-20 11:20:00,437.88,438.24,437.26,437.92,9365.0,426.8685,427.2194,426.2641,426.9075,9365.0
2023-07-20 11:30:00,437.82,438.19,437.73,437.83,7917.0,426.81,427.1707,426.7222,426.8197,7917.0
2023-07-20 11:40:00,438.12,438.45,437.51,437.51,12303.0,427.1024,427.4241,426.5078,426.5078,12303.0
2023-07-20 11:50:00,437.67,439.12,437.66,438.97,21937.0,426.6637,428.0773,426.654,427.931,21937.0
2023-07-20 12:00:00,439.16,439.27,438.21,439.04,10639.0,428.1163,428.2235,427.1902,427.9993,10639.0
2023-07-20 12:10:00,438.92,439.55,438.68,439.06,15381.0,427.8823,428.4965,427.6483,428.0188,15381.0
2023-07-20 12:20:00,438.75,439.07,438.21,438.64,6205.0,427.7166,428.0285,427.1902,427.6093,6205.0
2023-07-20 12:30:00,438.65,438.65,437.23,437.77,11911.0,427.6191,427.6191,426.2348,426.7612,11911.0
2023-07-20 12:40:00,437.61,438.26,437.37,437.68,10353.0,426.6052,427.2389,426.3713,426.6735,10353.0
2023-07-20 12:50:00,437.66,438.96,437.26,438.72,35888.0,426.654,427.9213,426.2641,427.6873,35888.0
2023-07-20 13:00:00,438.83,439.1,438.43,438.8,13577.0,427.7946,428.0578,427.4046,427.7653,13577.0
2023-07-20 13:10:00,438.75,439.37,438.64,438.64,9411.0,427.7166,428.321,427.6093,427.6093,9411.0
2023-07-20 13:20:00,438.68,439.37,438.57,439.31,10159.0,427.6483,428.321,427.5411,428.2625,10159.0
2023-07-20 13:30:00,439.17,439.38,438.76,438.8,9575.0,428.126,428.3307,427.7263,427.7653,9575.0
2023-07-20 13:40:00,438.88,438.88,438.21,438.31,11853.0,427.8433,427.8433,427.1902,427.2876,11853.0
2023-07-20 13:50:00,438.29,438.7,438.22,438.51,5292.0,427.2681,427.6678,427.1999,427.4826,5292.0
2023-07-20 14:00:00,438.35,439.3,438.23,439.25,8693.0,427.3266,428.2528,427.2097,428.204,8693.0
2023-07-20 14:10:00,439.13,439.13,438.45,438.64,7769.0,428.087,428.087,427.4241,427.6093,7769.0
2023-07-20 14:20:00,438.38,439.03,438.24,438.26,6217.0,427.3559,427.9895,427.2194,427.2389,6217.0
2023-07-20 14:30:00,438.18,439.23,438.18,439.21,7967.0,427.1609,428.1845,427.1609,428.165,7967.0
2023-07-20 14:40:00,439.09,439.41,438.84,439.27,6871.0,428.048,428.36,427.8043,428.2235,6871.0
2023-07-20 14:50:00,439.32,439.5,438.69,438.69,6865.0,428.2722,428.4477,427.6581,427.6581,6865.0
2023-07-20 15:00:00,438.67,438.92,438.3,438.61,10850.0,427.6386,427.8823,427.2779,427.5801,10850.0
2023-07-20 15:10:00,438.65,439.37,438.61,439.27,11933.0,427.6191,428.321,427.5801,428.2235,11933.0
2023-07-20 15:20:00,439.31,439.48,438.92,439.06,12389.0,428.2625,428.4282,427.8823,428.0188,12389.0
2023-07-20 15:30:00,439.08,439.4,438.65,438.94,16140.0,428.0383,428.3502,427.6191,427.9018,16140.0
2023-07-20 15:40:00,438.96,439.25,438.45,439.07,24787.0,427.9213,428.204,427.4241,428.0285,24787.0
2023-07-20 15:50:00,439.11,439.77,438.96,439.62,73813.0,428.0675,428.7109,427.9213,428.5647,73813.0
2023-07-21 09:30:00,439.01,440.24,436.15,439.95,83410.0,427.97,429.1691,425.182,428.8864,83410.0
2023-07-21 09:40:00,439.43,439.43,435.31,436.5,28717.0,428.3795,428.3795,424.3631,425.5232,28717.0
2023-07-21 09:50:00,436.09,437.65,436.08,437.56,11658.0,425.1235,426.6442,425.1137,426.5565,11658.0
2023-07-21 10:00:00,437.74,438.53,437.22,437.97,15791.0,426.732,427.5021,426.2251,426.9562,15791.0
2023-07-21 10:10:00,438.0,439.02,437.42,438.65,21172.0,426.9854,427.9798,426.42,427.6191,21172.0
2023-07-21 10:20:00,438.89,439.15,437.15,437.25,16576.0,427.8531,428.1065,426.1568,426.2543,16576.0
2023-07-21 10:30:00,437.12,438.52,437.06,438.26,15041.0,426.1276,427.4924,426.0691,427.2389,15041.0
2023-07-21 10:40:00,438.25,439.04,438.11,438.45,27075.0,427.2292,427.9993,427.0927,427.4241,27075.0
2023-07-21 10:50:00,438.19,439.26,438.09,439.01,11978.0,427.1707,428.2138,427.0732,427.97,11978.0
2023-07-21 11:00:00,439.09,439.15,438.32,438.7,14413.0,428.048,428.1065,427.2974,427.6678,14413.0
2023-07-21 11:10:00,438.44,439.14,438.04,438.88,6950.0,427.4144,428.0968,427.0244,427.8433,6950.0
2023-07-21 11:20:00,438.88,438.88,437.76,438.23,9434.0,427.8433,427.8433,426.7515,427.2097,9434.0
2023-07-21 11:30:00,438.4,438.53,437.64,438.32,6235.0,427.3754,427.5021,426.6345,427.2974,6235.0
2023-07-21 11:40:00,438.37,438.52,437.55,438.0,27093.0,427.3461,427.4924,426.5468,426.9854,27093.0
2023-07-21 11:50:00,437.99,438.39,437.52,438.15,10568.0,426.9757,427.3656,426.5175,427.1317,10568.0
2023-07-21 12:00:00,438.25,438.55,437.78,437.93,8500.0,427.2292,427.5216,426.771,426.9172,8500.0
2023-07-21 12:10:00,437.86,437.9,437.21,437.8,12735.0,426.849,426.888,426.2153,426.7905,12735.0
2023-07-21 12:20:00,437.68,437.91,437.0,437.22,6323.0,426.6735,426.8977,426.0106,426.2251,6323.0
2023-07-21 12:30:00,437.16,437.27,436.63,437.03,8675.0,426.1666,426.2738,425.6499,426.0398,8675.0
2023-07-21 12:40:00,437.04,437.63,436.92,437.14,5261.0,426.0496,426.6247,425.9326,426.1471,5261.0
2023-07-21 12:50:00,437.13,437.89,437.13,437.71,7110.0,426.1373,426.8782,426.1373,426.7027,7110.0
2023-07-21 13:00:00,437.72,438.38,437.66,438.18,6602.0,426.7125,427.3559,426.654,427.1609,6602.0
2023-07-21 13:10:00,438.23,438.23,437.84,437.89,3274.0,427.2097,427.2097,426.8295,426.8782,3274.0
2023-07-21 13:20:00,437.89,437.97,437.47,437.62,10185.0,426.8782,426.9562,426.4688,426.615,10185.0
2023-07-21 13:30:00,437.63,437.75,437.29,437.72,11682.0,426.6247,426.7417,426.2933,426.7125,11682.0
2023-07-21 13:40:00,437.6,437.75,437.12,437.53,14053.0,426.5955,426.7417,426.1276,426.5273,14053.0
2023-07-21 13:50:00,437.58,437.86,437.4,437.86,13961.0,426.576,426.849,426.4005,426.849,13961.0
2023-07-21 14:00:00,437.9,438.14,437.42,438.14,7375.0,426.888,427.1219,426.42,427.1219,7375.0
2023-07-21 14:10:00,438.02,438.03,437.19,437.4,15014.0,427.0049,427.0147,426.1958,426.4005,15014.0
2023-07-21 14:20:00,437.29,437.52,437.1,437.2,5171.0,426.2933,426.5175,426.1081,426.2056,5171.0
2023-07-21 14:30:00,437.18,437.44,437.11,437.42,10867.0,426.1861,426.4395,426.1178,426.42,10867.0
2023-07-21 14:40:00,437.47,437.93,437.43,437.49,9551.0,426.4688,426.9172,426.4298,426.4883,9551.0
2023-07-21 14:50:00,437.48,438.1,437.48,437.84,9451.0,426.4785,427.0829,426.4785,426.8295,9451.0
2023-07-21 15:00:00,437.84,437.86,437.36,437.37,5696.0,426.8295,426.849,426.3615,426.3713,5696.0
2023-07-21 15:10:00,437.38,438.62,437.31,438.62,7386.0,426.381,427.5899,426.3128,427.5899,7386.0
2023-07-21 15:20:00,438.59,438.59,438.0,438.1,15207.0,427.5606,427.5606,426.9854,427.0829,15207.0
2023-07-21 15:30:00,438.1,438.43,437.88,438.28,15768.0,427.0829,427.4046,426.8685,427.2584,15768.0
2023-07-21 15:40:00,438.41,438.41,437.7,438.06,17745.0,427.3851,427.3851,426.693,427.0439,17745.0
2023-07-21 15:50:00,438.06,438.34,436.86,436.92,69322.0,427.0439,427.3169,425.8741,425.9326,69322.0
2023-07-24 09:30:00,436.95,440.11,436.25,440.02,39045.0,425.9618,429.0424,425.2795,428.9546,39045.0
2023-07-24 09:40:00,440.02,440.16,438.59,439.69,23402.0,428.9546,429.0911,427.5606,428.6329,23402.0
2023-07-24 09:50:00,439.01,440.2,438.7,439.66,31721.0,427.97,429.1301,427.6678,428.6037,31721.0
2023-07-24 10:00:00,439.91,439.91,438.27,438.67,11401.0,428.8474,428.8474,427.2487,427.6386,11401.0
2023-07-24 10:10:00,438.86,439.56,438.1,439.05,16044.0,427.8238,428.5062,427.0829,428.009,16044.0
2023-07-24 10:20:00,438.93,439.74,438.29,439.49,5890.0,427.8921,428.6817,427.2681,428.438,5890.0
2023-07-24 10:30:00,439.55,440.49,439.2,440.0,33873.0,428.4965,429.4128,428.1553,428.9351,33873.0
2023-07-24 10:40:00,440.0,440.5,439.13,440.07,15746.0,428.9351,429.4226,428.087,429.0034,15746.0
2023-07-24 10:50:00,440.13,441.27,439.77,441.22,12504.0,429.0619,430.1732,428.7109,430.1245,12504.0
2023-07-24 11:00:00,441.27,441.75,441.18,441.52,9267.0,430.1732,430.6411,430.0855,430.4169,9267.0
2023-07-24 11:10:00,441.51,442.13,441.3,442.02,12743.0,430.4072,431.0116,430.2025,430.9043,12743.0
2023-07-24 11:20:00,441.96,442.8,441.75,442.74,10741.0,430.8459,431.6647,430.6411,431.6062,10741.0
2023-07-24 11:30:00,442.79,443.19,442.0,442.52,18180.0,431.655,432.0449,430.8849,431.3918,18180.0
2023-07-24 11:40:00,442.71,443.65,442.51,443.23,10337.0,431.577,432.4934,431.382,432.0839,10337.0
2023-07-24 11:50:00,443.17,443.68,443.04,443.56,10336.0,432.0254,432.5226,431.8987,432.4056,10336.0
2023-07-24 12:00:00,443.41,443.64,442.75,442.9,6497.0,432.2594,432.4836,431.616,431.7622,6497.0
2023-07-24 12:10:00,442.77,443.0,442.49,442.5,8719.0,431.6355,431.8597,431.3625,431.3723,8719.0
2023-07-24 12:20:00,442.61,443.55,442.59,443.48,5324.0,431.4795,432.3959,431.46,432.3276,5324.0
2023-07-24 12:30:00,443.52,443.74,443.14,443.74,6019.0,432.3666,432.5811,431.9962,432.5811,6019.0
2023-07-24 12:40:00,443.68,443.86,443.49,443.5,6404.0,432.5226,432.6981,432.3374,432.3471,6404.0
2023-07-24 12:50:00,443.51,444.24,443.5,444.1,5762.0,432.3569,433.0685,432.3471,432.932,5762.0
2023-07-24 13:00:00,444.15,444.26,443.71,444.04,16334.0,432.9808,433.088,432.5519,432.8736,16334.0
2023-07-24 13:10:00,443.95,445.34,443.95,445.07,24773.0,432.7858,434.1409,432.7858,433.8777,24773.0
2023-07-24 13:20:00,445.35,446.32,444.8,446.32,17584.0,434.1506,435.0962,433.6144,435.0962,17584.0
2023-07-24 13:30:00,446.21,447.0,446.09,446.65,36421.0,434.989,435.7591,434.872,435.4179,36421.0
2023-07-24 13:40:00,446.54,446.61,444.99,445.72,9832.0,435.3107,435.3789,433.7997,434.5113,9832.0
2023-07-24 13:50:00,445.61,445.7,445.11,445.56,2726.0,434.4041,434.4918,433.9166,434.3553,2726.0
2023-07-24 14:00:00,445.63,446.19,445.49,446.19,8234.0,434.4236,434.9695,434.2871,434.9695,8234.0
2023-07-24 14:10:00,446.11,446.11,445.39,445.73,7568.0,434.8915,434.8915,434.1896,434.5211,7568.0
2023-07-24 14:20:00,445.64,445.99,445.49,445.84,10079.0,434.4333,434.7745,434.2871,434.6283,10079.0
2023-07-24 14:30:00,445.73,445.95,445.05,445.14,12523.0,434.5211,434.7355,433.8582,433.9459,12523.0
2023-07-24 14:40:00,445.13,445.13,444.0,444.73,22878.0,433.9361,433.9361,432.8346,433.5462,22878.0
2023-07-24 14:50:00,444.85,444.85,443.61,444.61,19779.0,433.6632,433.6632,432.4544,433.4292,19779.0
2023-07-24 15:00:00,444.58,444.89,444.39,444.59,14073.0,433.4,433.7022,433.2148,433.4097,14073.0
2023-07-24 15:10:00,444.52,444.58,443.8,444.24,12387.0,433.3415,433.4,432.6396,433.0685,12387.0
2023-07-24 15:20:00,444.19,444.37,442.85,443.15,21031.0,433.0198,433.1953,431.7135,432.0059,21031.0
2023-07-24 15:30:00,443.0,443.65,442.52,443.22,28948.0,431.8597,432.4934,431.3918,432.0742,28948.0
2023-07-24 15:40:00,443.25,444.0,443.0,443.37,31494.0,432.1034,432.8346,431.8597,432.2204,31494.0
2023-07-24 15:50:00,443.07,443.52,442.39,442.68,85146.0,431.9279,432.3666,431.265,431.5478,85146.0
2023-07-25 09:30:00,441.04,442.58,440.48,442.58,40246.0,429.949,431.4503,429.4031,431.4503,40246.0
2023-07-25 09:40:00,442.75,443.64,441.68,442.46,22599.0,431.616,432.4836,430.5729,431.3333,22599.0
2023-07-25 09:50:00,442.79,443.1,441.7,442.8,18040.0,431.655,431.9572,430.5924,431.6647,18040.0
2023-07-25 10:00:00,442.36,443.5,442.09,443.5,11097.0,431.2358,432.3471,430.9726,432.3471,11097.0
2023-07-25 10:10:00,443.56,443.86,443.17,443.17,4853.0,432.4056,432.6981,432.0254,432.0254,4853.0
2023-07-25 10:20:00,443.34,444.0,443.34,443.53,21847.0,432.1912,432.8346,432.1912,432.3764,21847.0
2023-07-25 10:30:00,443.5,444.69,443.26,444.24,13579.0,432.3471,433.5072,432.1132,433.0685,13579.0
2023-07-25 10:40:00,444.25,444.46,443.39,443.55,23229.0,433.0783,433.283,432.2399,432.3959,23229.0
2023-07-25 10:50:00,443.61,444.26,443.59,443.9,11799.0,432.4544,433.088,432.4349,432.7371,11799.0
2023-07-25 11:00:00,443.99,444.03,443.62,443.76,8035.0,432.8248,432.8638,432.4641,432.6006,8035.0
2023-07-25 11:10:00,443.84,443.92,442.95,443.23,4301.0,432.6786,432.7566,431.811,432.0839,4301.0
2023-07-25 11:20:00,443.5,444.16,443.5,443.9,4333.0,432.3471,432.9905,432.3471,432.7371,4333.0
2023-07-25 11:30:00,444.15,445.05,444.15,444.97,11903.0,432.9808,433.8582,432.9808,433.7802,11903.0
2023-07-25 11:40:00,444.98,445.67,444.72,445.66,15878.0,433.7899,434.4626,433.5365,434.4528,15878.0
2023-07-25 11:50:00,445.65,445.98,445.29,445.84,5982.0,434.4431,434.7648,434.0921,434.6283,5982.0
2023-07-25 12:00:00,445.71,446.85,445.47,446.83,10791.0,434.5016,435.6129,434.2676,435.5934,10791.0
2023-07-25 12:10:00,446.81,447.43,446.69,446.95,15906.0,435.5739,436.1783,435.4569,435.7104,15906.0
2023-07-25 12:20:00,446.8,447.4,446.76,447.2,11647.0,435.5641,436.1491,435.5252,435.9541,11647.0
2023-07-25 12:30:00,447.19,447.47,447.14,447.44,4902.0,435.9443,436.2173,435.8956,436.1881,4902.0
2023-07-25 12:40:00,447.32,447.7,447.28,447.48,4342.0,436.0711,436.4415,436.0321,436.227,4342.0
2023-07-25 12:50:00,447.51,447.61,447.21,447.24,7200.0,436.2563,436.3538,435.9638,435.9931,7200.0
2023-07-25 13:00:00,447.3,447.75,447.3,447.36,11761.0,436.0516,436.4903,436.0516,436.1101,11761.0
2023-07-25 13:10:00,447.33,447.74,447.18,447.67,5546.0,436.0808,436.4805,435.9346,436.4123,5546.0
2023-07-25 13:20:00,447.79,448.09,447.1,447.16,11930.0,436.5292,436.8217,435.8566,435.9151,11930.0
2023-07-25 13:30:00,447.07,447.7,446.72,447.62,24463.0,435.8274,436.4415,435.4862,436.3635,24463.0
2023-07-25 13:40:00,447.57,448.77,447.57,448.77,14735.0,436.3148,437.4846,436.3148,437.4846,14735.0
2023-07-25 13:50:00,448.74,449.48,448.73,449.44,25201.0,437.4554,438.1768,437.4456,438.1378,25201.0
2023-07-25 14:00:00,449.45,449.75,448.95,449.72,12964.0,438.1475,438.44,437.6601,438.4107,12964.0
2023-07-25 14:10:00,449.69,449.81,449.04,449.07,12336.0,438.3815,438.4985,437.7478,437.7771,12336.0
2023-07-25 14:20:00,449.16,449.69,449.06,449.58,6393.0,437.8648,438.3815,437.7673,438.2742,6393.0
2023-07-25 14:30:00,449.69,450.0,449.06,449.24,24081.0,438.3815,438.6837,437.7673,437.9428,24081.0
2023-07-25 14:40:00,449.1,449.19,447.61,447.61,16801.0,437.8063,437.894,436.3538,436.3538,16801.0
2023-07-25 14:50:00,447.5,448.42,447.31,447.88,15301.0,436.2465,437.1434,436.0613,436.617,15301.0
2023-07-25 15:00:00,447.86,447.86,447.47,447.63,6594.0,436.5975,436.5975,436.2173,436.3733,6594.0
2023-07-25 15:10:00,447.62,447.62,446.87,446.87,18579.0,436.3635,436.3635,435.6324,435.6324,18579.0
2023-07-25 15:20:00,446.81,447.08,446.7,446.99,5431.0,435.5739,435.8371,435.4667,435.7494,5431.0
2023-07-25 15:30:00,446.87,447.25,446.5,447.05,12457.0,435.6324,436.0028,435.2717,435.8079,12457.0
2023-07-25 15:40:00,447.03,447.16,446.66,447.11,15952.0,435.7884,435.9151,435.4277,435.8663,15952.0
2023-07-25 15:50:00,447.02,447.47,446.25,446.56,68592.0,435.7786,436.2173,435.028,435.3302,68592.0
2023-07-26 09:30:00,443.53,446.71,442.34,445.35,41523.0,432.3764,435.4764,431.2163,434.1506,41523.0
2023-07-26 09:40:00,445.5,445.52,442.81,442.94,11516.0,434.2968,434.3163,431.6745,431.8012,11516.0
2023-07-26 09:50:00,442.78,443.14,440.5,440.58,22639.0,431.6452,431.9962,429.4226,429.5006,22639.0
2023-07-26 10:00:00,440.0,441.41,440.0,440.25,35354.0,428.9351,430.3097,428.9351,429.1789,35354.0
2023-07-26 10:10:00,440.25,440.69,438.61,439.5,31797.0,429.1789,429.6078,427.5801,428.4477,31797.0
2023-07-26 10:20:00,439.83,441.8,439.46,440.97,17948.0,428.7694,430.6899,428.4087,429.8808,17948.0
2023-07-26 10:30:00,441.0,441.33,439.66,440.06,14476.0,429.91,430.2317,428.6037,428.9936,14476.0
2023-07-26 10:40:00,439.84,439.84,438.6,438.71,17181.0,428.7792,428.7792,427.5704,427.6776,17181.0
2023-07-26 10:50:00,438.74,439.1,438.28,438.72,14892.0,427.7068,428.0578,427.2584,427.6873,14892.0
2023-07-26 11:00:00,438.81,440.41,438.76,440.41,12574.0,427.7751,429.3348,427.7263,429.3348,12574.0
2023-07-26 11:10:00,440.44,440.85,438.42,438.52,9678.0,429.3641,429.7638,427.3949,427.4924,9678.0
2023-07-26 11:20:00,438.52,438.85,437.82,438.11,13525.0,427.4924,427.8141,426.81,427.0927,13525.0
2023-07-26 11:30:00,437.98,437.99,436.56,436.98,21824.0,426.9659,426.9757,425.5817,425.9911,21824.0
2023-07-26 11:40:00,436.98,437.14,435.75,436.06,24777.0,425.9911,426.1471,424.792,425.0942,24777.0
2023-07-26 11:50:00,436.21,436.82,436.0,436.25,36344.0,425.2405,425.8351,425.0357,425.2795,36344.0
2023-07-26 12:00:00,436.26,436.58,435.42,436.46,13796.0,425.2892,425.6012,424.4703,425.4842,13796.0
2023-07-26 12:10:00,436.22,438.27,436.22,437.76,9672.0,425.2502,427.2487,425.2502,426.7515,9672.0
2023-07-26 12:20:00,437.67,438.18,436.47,436.87,26634.0,426.6637,427.1609,425.4939,425.8839,26634.0
2023-07-26 12:30:00,436.91,437.07,436.39,436.73,19287.0,425.9229,426.0788,425.4159,425.7474,19287.0
2023-07-26 12:40:00,436.75,436.76,435.88,436.22,10316.0,425.7669,425.7766,424.9188,425.2502,10316.0
2023-07-26 12:50:00,436.21,436.43,435.72,436.08,9676.0,425.2405,425.4549,424.7628,425.1137,9676.0
2023-07-26 13:00:00,436.09,436.14,435.68,435.69,11765.0,425.1235,425.1722,424.7238,424.7335,11765.0
2023-07-26 13:10:00,435.73,436.13,435.51,435.75,12123.0,424.7725,425.1625,424.5581,424.792,12123.0
2023-07-26 13:20:00,435.78,435.89,434.58,434.78,7270.0,424.8213,424.9285,423.6514,423.8464,7270.0
2023-07-26 13:30:00,434.75,434.94,434.3,434.55,15806.0,423.8172,424.0024,423.3785,423.6222,15806.0
2023-07-26 13:40:00,434.64,435.52,434.56,435.31,11567.0,423.7099,424.5678,423.6319,424.3631,11567.0
2023-07-26 13:50:00,435.31,435.95,435.16,435.26,17051.0,424.3631,424.987,424.2169,424.3143,17051.0
2023-07-26 14:00:00,435.0,435.55,434.11,435.07,30587.0,424.0609,424.5971,423.1933,424.1291,30587.0
2023-07-26 14:10:00,435.07,435.16,433.67,433.76,20414.0,424.1291,424.2169,422.7643,422.8521,20414.0
2023-07-26 14:20:00,433.76,434.22,433.03,433.59,19743.0,422.8521,423.3005,422.1404,422.6863,19743.0
2023-07-26 14:30:00,433.62,434.75,433.24,434.4,43421.0,422.7156,423.8172,422.3451,423.476,43421.0
2023-07-26 14:40:00,434.63,435.11,433.44,433.92,23622.0,423.7002,424.1681,422.5401,423.008,23622.0
2023-07-26 14:50:00,433.88,434.57,433.41,433.71,15014.0,422.969,423.6417,422.5109,422.8033,15014.0
2023-07-26 15:00:00,433.71,434.38,431.69,431.97,23845.0,422.8033,423.4565,420.8341,421.1071,23845.0
2023-07-26 15:10:00,431.78,433.17,431.51,432.07,25999.0,420.9219,422.2769,420.6586,421.2046,25999.0
2023-07-26 15:20:00,432.23,433.06,432.23,432.76,18909.0,421.3605,422.1697,421.3605,421.8772,18909.0
2023-07-26 15:30:00,432.73,433.49,432.31,433.2,44312.0,421.848,422.5889,421.4385,422.3061,44312.0
2023-07-26 15:40:00,433.2,433.83,433.01,433.68,48873.0,422.3061,422.9203,422.1209,422.7741,48873.0
2023-07-26 15:50:00,433.72,433.87,432.5,433.06,127201.0,422.8131,422.9593,421.6238,422.1697,127201.0
2023-07-27 09:30:00,433.49,434.0,427.31,428.61,97904.0,422.5889,423.086,416.5643,417.8316,97904.0
2023-07-27 09:40:00,428.35,428.83,425.25,427.3,101712.0,417.5781,418.046,414.5561,416.5545,101712.0
2023-07-27 09:50:00,427.29,428.39,426.63,427.07,28591.0,416.5448,417.6171,415.9014,416.3303,28591.0
2023-07-27 10:00:00,427.23,427.24,425.11,426.21,33002.0,416.4863,416.496,414.4196,415.4919,33002.0
2023-07-27 10:10:00,426.16,426.18,424.46,425.49,27051.0,415.4432,415.4627,413.7859,414.79,27051.0
2023-07-27 10:20:00,425.49,426.09,424.7,425.63,19946.0,414.79,415.3749,414.0199,414.9265,19946.0
2023-07-27 10:30:00,425.73,429.51,425.63,429.51,39641.0,415.024,418.7089,414.9265,418.7089,39641.0
2023-07-27 10:40:00,429.49,429.63,427.22,427.98,25252.0,418.6894,418.8259,416.4765,417.2174,25252.0
2023-07-27 10:50:00,427.77,428.14,426.92,427.3,24161.0,417.0127,417.3734,416.1841,416.5545,24161.0
2023-07-27 11:00:00,427.25,427.66,426.68,426.86,38167.0,416.5058,416.9055,415.9501,416.1256,38167.0
2023-07-27 11:10:00,426.86,427.85,426.47,427.85,15637.0,416.1256,417.0907,415.7454,417.0907,15637.0
2023-07-27 11:20:00,427.85,427.98,427.33,427.46,25088.0,417.0907,417.2174,416.5838,416.7105,25088.0
2023-07-27 11:30:00,427.46,428.3,427.27,427.78,27329.0,416.7105,417.5294,416.5253,417.0224,27329.0
2023-07-27 11:40:00,427.9,428.1,427.3,427.3,18840.0,417.1394,417.3344,416.5545,416.5545,18840.0
2023-07-27 11:50:00,427.46,427.61,426.95,427.25,13665.0,416.7105,416.8567,416.2133,416.5058,13665.0
2023-07-27 12:00:00,427.28,429.26,427.28,429.26,18667.0,416.535,418.4652,416.535,418.4652,18667.0
2023-07-27 12:10:00,429.31,429.68,429.02,429.09,17321.0,418.514,418.8747,418.2313,418.2995,17321.0
2023-07-27 12:20:00,429.22,429.76,429.16,429.68,14481.0,418.4262,418.9527,418.3677,418.8747,14481.0
2023-07-27 12:30:00,429.68,430.51,429.58,430.47,15529.0,418.8747,419.6838,418.7772,419.6448,15529.0
2023-07-27 12:40:00,430.45,430.56,429.74,429.84,14557.0,419.6253,419.7325,418.9332,419.0306,14557.0
2023-07-27 12:50:00,429.88,430.28,429.35,429.42,18160.0,419.0696,419.4596,418.553,418.6212,18160.0
2023-07-27 13:00:00,429.42,429.67,428.77,429.14,22356.0,418.6212,418.8649,417.9876,418.3482,22356.0
2023-07-27 13:10:00,429.14,429.14,427.81,427.91,20928.0,418.3482,418.3482,417.0517,417.1492,20928.0
2023-07-27 13:20:00,427.72,428.1,427.29,427.45,11759.0,416.964,417.3344,416.5448,416.7007,11759.0
2023-07-27 13:30:00,427.64,428.13,427.44,427.52,16750.0,416.886,417.3636,416.691,416.769,16750.0
2023-07-27 13:40:00,427.52,427.76,427.17,427.55,38510.0,416.769,417.003,416.4278,416.7982,38510.0
2023-07-27 13:50:00,427.55,427.65,427.3,427.38,18215.0,416.7982,416.8957,416.5545,416.6325,18215.0
2023-07-27 14:00:00,427.38,428.38,426.86,428.38,34160.0,416.6325,417.6074,416.1256,417.6074,34160.0
2023-07-27 14:10:00,428.17,428.75,427.7,428.68,12404.0,417.4026,417.9681,416.9445,417.8998,12404.0
2023-07-27 14:20:00,428.73,429.41,428.01,428.49,26091.0,417.9486,418.6115,417.2467,417.7146,26091.0
2023-07-27 14:30:00,428.54,428.86,427.67,427.72,11625.0,417.7633,418.0753,416.9152,416.964,11625.0
2023-07-27 14:40:00,427.88,427.98,427.61,427.68,8103.0,417.1199,417.2174,416.8567,416.925,8103.0
2023-07-27 14:50:00,427.68,427.9,427.0,427.0,12440.0,416.925,417.1394,416.2621,416.2621,12440.0
2023-07-27 15:00:00,426.99,427.72,426.79,427.01,9286.0,416.2523,416.964,416.0573,416.2718,9286.0
2023-07-27 15:10:00,427.09,427.97,427.09,427.68,7798.0,416.3498,417.2077,416.3498,416.925,7798.0
2023-07-27 15:20:00,427.64,427.68,427.2,427.46,12116.0,416.886,416.925,416.457,416.7105,12116.0
2023-07-27 15:30:00,427.54,428.46,426.99,427.19,33597.0,416.7885,417.6853,416.2523,416.4473,33597.0
2023-07-27 15:40:00,427.19,427.24,426.44,427.16,32408.0,416.4473,416.496,415.7161,416.418,32408.0
2023-07-27 15:50:00,427.22,429.08,427.19,428.6,92640.0,416.4765,418.2898,416.4473,417.8218,92640.0
2023-07-28 09:30:00,428.76,429.61,425.02,428.44,42536.0,417.9778,418.8064,414.3319,417.6659,42536.0
2023-07-28 09:40:00,428.54,429.53,427.21,429.45,33522.0,417.7633,418.7284,416.4668,418.6505,33522.0
2023-07-28 09:50:00,429.16,429.63,427.79,428.93,13108.0,418.3677,418.8259,417.0322,418.1435,13108.0
2023-07-28 10:00:00,429.12,429.94,427.72,428.9,13252.0,418.3288,419.1281,416.964,418.1143,13252.0
2023-07-28 10:10:00,429.06,430.13,428.68,429.14,12118.0,418.2703,419.3134,417.8998,418.3482,12118.0
2023-07-28 10:20:00,429.46,429.46,426.6,426.98,15689.0,418.6602,418.6602,415.8721,416.2426,15689.0
2023-07-28 10:30:00,427.26,428.28,426.8,426.8,15360.0,416.5155,417.5099,416.0671,416.0671,15360.0
2023-07-28 10:40:00,426.8,427.3,426.57,427.0,20895.0,416.0671,416.5545,415.8429,416.2621,20895.0
2023-07-28 10:50:00,426.98,428.15,426.96,428.15,12412.0,416.2426,417.3831,416.2231,417.3831,12412.0
2023-07-28 11:00:00,428.0,428.0,426.51,426.59,17800.0,417.2369,417.2369,415.7844,415.8624,17800.0
2023-07-28 11:10:00,426.51,427.24,426.5,426.63,20531.0,415.7844,416.496,415.7746,415.9014,20531.0
2023-07-28 11:20:00,426.67,427.64,426.67,427.38,23692.0,415.9404,416.886,415.9404,416.6325,23692.0
2023-07-28 11:30:00,427.39,427.99,427.32,427.8,11345.0,416.6423,417.2272,416.574,417.0419,11345.0
2023-07-28 11:40:00,427.78,427.84,426.58,426.59,39426.0,417.0224,417.0809,415.8526,415.8624,39426.0
2023-07-28 11:50:00,426.69,427.2,426.41,427.0,16480.0,415.9599,416.457,415.6869,416.2621,16480.0
2023-07-28 12:00:00,427.0,427.01,426.25,426.74,14459.0,416.2621,416.2718,415.5309,416.0086,14459.0
2023-07-28 12:10:00,427.12,427.61,427.01,427.31,6976.0,416.379,416.8567,416.2718,416.5643,6976.0
2023-07-28 12:20:00,427.34,427.34,426.68,426.71,13712.0,416.5935,416.5935,415.9501,415.9794,13712.0
2023-07-28 12:30:00,426.77,426.77,425.81,425.89,21403.0,416.0378,416.0378,415.102,415.18,21403.0
2023-07-28 12:40:00,425.9,426.16,425.55,425.95,11529.0,415.1897,415.4432,414.8485,415.2385,11529.0
2023-07-28 12:50:00,426.07,426.23,425.54,425.66,7749.0,415.3555,415.5114,414.8388,414.9558,7749.0
2023-07-28 13:00:00,425.68,426.24,425.58,425.75,16320.0,414.9753,415.5212,414.8778,415.0435,16320.0
2023-07-28 13:10:00,425.75,426.39,425.69,426.35,7635.0,415.0435,415.6674,414.985,415.6284,7635.0
2023-07-28 13:20:00,426.36,426.59,426.18,426.35,3797.0,415.6382,415.8624,415.4627,415.6284,3797.0
2023-07-28 13:30:00,426.31,426.82,426.29,426.69,8026.0,415.5894,416.0866,415.5699,415.9599,8026.0
2023-07-28 13:40:00,426.55,426.6,425.52,425.69,6796.0,415.8234,415.8721,414.8193,414.985,6796.0
2023-07-28 13:50:00,425.58,426.43,425.52,426.43,7143.0,414.8778,415.7064,414.8193,415.7064,7143.0
2023-07-28 14:00:00,426.42,426.79,426.29,426.51,13801.0,415.6966,416.0573,415.5699,415.7844,13801.0
2023-07-28 14:10:00,426.44,426.6,426.13,426.23,8069.0,415.7161,415.8721,415.4139,415.5114,8069.0
2023-07-28 14:20:00,426.17,426.42,425.99,426.42,8604.0,415.4529,415.6966,415.2775,415.6966,8604.0
2023-07-28 14:30:00,426.39,426.87,426.35,426.58,8281.0,415.6674,416.1353,415.6284,415.8526,8281.0
2023-07-28 14:40:00,426.51,427.17,426.51,426.98,3940.0,415.7844,416.4278,415.7844,416.2426,3940.0
2023-07-28 14:50:00,426.89,427.2,426.83,427.08,6774.0,416.1548,416.457,416.0963,416.3401,6774.0
2023-07-28 15:00:00,427.18,427.41,426.99,427.38,6053.0,416.4375,416.6618,416.2523,416.6325,6053.0
2023-07-28 15:10:00,427.31,427.77,427.31,427.62,8834.0,416.5643,417.0127,416.5643,416.8665,8834.0
2023-07-28 15:20:00,427.45,427.45,426.68,426.95,10969.0,416.7007,416.7007,415.9501,416.2133,10969.0
2023-07-28 15:30:00,427.0,427.53,427.0,427.36,7453.0,416.2621,416.7787,416.2621,416.613,7453.0
2023-07-28 15:40:00,427.3,427.3,426.71,426.83,19061.0,416.5545,416.5545,415.9794,416.0963,19061.0
2023-07-28 15:50:00,426.66,427.73,426.6,426.98,55591.0,415.9306,416.9737,415.8721,416.2426,55591.0
2023-07-31 09:30:00,429.5,430.71,426.93,430.58,44603.0,418.6992,419.8788,416.1938,419.752,44603.0
2023-07-31 09:40:00,430.8,432.64,430.52,432.45,22722.0,419.9665,421.7602,419.6935,421.575,22722.0
2023-07-31 09:50:00,432.39,432.89,431.21,432.11,14458.0,421.5165,422.0039,420.3662,421.2436,14458.0
2023-07-31 10:00:00,431.94,431.95,431.06,431.65,15350.0,421.0778,421.0876,420.22,420.7951,15350.0
2023-07-31 10:10:00,431.73,432.42,431.45,431.53,10996.0,420.8731,421.5458,420.6002,420.6781,10996.0
2023-07-31 10:20:00,431.42,431.71,431.27,431.27,13188.0,420.5709,420.8536,420.4247,420.4247,13188.0
2023-07-31 10:30:00,431.48,431.53,430.73,430.9,7379.0,420.6294,420.6781,419.8983,420.064,7379.0
2023-07-31 10:40:00,431.03,431.29,430.6,430.7,11142.0,420.1907,420.4442,419.7715,419.869,11142.0
2023-07-31 10:50:00,430.41,430.46,429.27,430.13,10433.0,419.5863,419.6351,418.475,419.3134,10433.0
2023-07-31 11:00:00,430.34,430.57,429.5,429.93,7446.0,419.5181,419.7423,418.6992,419.1184,7446.0
2023-07-31 11:10:00,430.05,430.66,429.58,429.84,15842.0,419.2354,419.83,418.7772,419.0306,15842.0
2023-07-31 11:20:00,429.83,430.17,429.58,429.99,10034.0,419.0209,419.3523,418.7772,419.1769,10034.0
2023-07-31 11:30:00,429.87,429.87,429.42,429.79,5911.0,419.0599,419.0599,418.6212,418.9819,5911.0
2023-07-31 11:40:00,429.6,430.12,429.6,429.82,5343.0,418.7967,419.3036,418.7967,419.0111,5343.0
2023-07-31 11:50:00,430.08,430.13,429.22,429.5,6567.0,419.2646,419.3134,418.4262,418.6992,6567.0
2023-07-31 12:00:00,429.54,430.22,429.53,429.8,5516.0,418.7382,419.4011,418.7284,418.9917,5516.0
2023-07-31 12:10:00,429.68,430.53,429.52,430.31,5100.0,418.8747,419.7033,418.7187,419.4888,5100.0
2023-07-31 12:20:00,430.23,430.84,430.22,430.55,5803.0,419.4108,420.0055,419.4011,419.7228,5803.0
2023-07-31 12:30:00,430.59,430.59,429.98,430.02,4113.0,419.7618,419.7618,419.1671,419.2061,4113.0
2023-07-31 12:40:00,430.05,430.07,429.46,429.96,7496.0,419.2354,419.2549,418.6602,419.1476,7496.0
2023-07-31 12:50:00,429.96,430.13,429.81,430.13,4235.0,419.1476,419.3134,419.0014,419.3134,4235.0
2023-07-31 13:00:00,430.12,430.5,430.08,430.36,5209.0,419.3036,419.674,419.2646,419.5376,5209.0
2023-07-31 13:10:00,430.42,430.76,429.77,430.02,4657.0,419.5961,419.9275,418.9624,419.2061,4657.0
2023-07-31 13:20:00,429.93,430.17,429.72,429.88,5991.0,419.1184,419.3523,418.9137,419.0696,5991.0
2023-07-31 13:30:00,429.78,430.61,429.72,430.57,3868.0,418.9722,419.7813,418.9137,419.7423,3868.0
2023-07-31 13:40:00,430.57,430.97,430.46,430.81,4800.0,419.7423,420.1322,419.6351,419.9763,4800.0
2023-07-31 13:50:00,430.81,431.29,430.69,431.1,5390.0,419.9763,420.4442,419.8593,420.259,5390.0
2023-07-31 14:00:00,431.09,431.09,430.58,430.98,3577.0,420.2492,420.2492,419.752,420.142,3577.0
2023-07-31 14:10:00,430.85,430.9,429.61,429.65,5653.0,420.0152,420.064,418.8064,418.8454,5653.0
2023-07-31 14:20:00,429.62,429.65,429.02,429.38,13279.0,418.8162,418.8454,418.2313,418.5822,13279.0
2023-07-31 14:30:00,429.22,429.36,428.82,429.21,14745.0,418.4262,418.5627,418.0363,418.4165,14745.0
2023-07-31 14:40:00,429.31,429.4,428.94,429.27,12411.0,418.514,418.6017,418.1533,418.475,12411.0
2023-07-31 14:50:00,429.29,429.55,429.27,429.32,10024.0,418.4945,418.7479,418.475,418.5237,10024.0
2023-07-31 15:00:00,429.46,429.58,428.94,429.09,12277.0,418.6602,418.7772,418.1533,418.2995,12277.0
2023-07-31 15:10:00,429.03,429.24,428.72,429.1,20730.0,418.241,418.4457,417.9388,418.3093,20730.0
2023-07-31 15:20:00,429.1,429.22,428.64,428.79,11526.0,418.3093,418.4262,417.8608,418.007,11526.0
2023-07-31 15:30:00,428.88,428.93,427.91,428.07,26613.0,418.0948,418.1435,417.1492,417.3052,26613.0
2023-07-31 15:40:00,428.08,428.44,427.96,428.41,45947.0,417.3149,417.6659,417.1979,417.6366,45947.0
2023-07-31 15:50:00,428.36,429.75,428.17,429.75,116361.0,417.5879,418.9429,417.4026,418.9429,116361.0
2023-08-01 09:30:00,431.35,436.0,430.01,434.23,59067.0,420.5027,425.0357,419.1964,423.3102,59067.0
2023-08-01 09:40:00,433.64,435.73,432.88,435.71,26227.0,422.7351,424.7725,421.9942,424.753,26227.0
2023-08-01 09:50:00,436.0,438.28,436.0,438.22,30793.0,425.0357,427.2584,425.0357,427.1999,30793.0
2023-08-01 10:00:00,438.29,438.8,437.66,437.81,20687.0,427.2681,427.7653,426.654,426.8002,20687.0
2023-08-01 10:10:00,438.0,438.6,437.02,437.75,35047.0,426.9854,427.5704,426.0301,426.7417,35047.0
2023-08-01 10:20:00,437.77,437.9,435.14,435.82,21639.0,426.7612,426.888,424.1974,424.8603,21639.0
2023-08-01 10:30:00,435.85,436.14,434.6,434.7,22630.0,424.8895,425.1722,423.6709,423.7684,22630.0
2023-08-01 10:40:00,434.77,435.48,433.82,433.93,13066.0,423.8367,424.5288,422.9106,423.0178,13066.0
2023-08-01 10:50:00,434.16,434.69,433.35,434.02,11226.0,423.242,423.7587,422.4524,423.1055,11226.0
2023-08-01 11:00:00,433.98,434.06,433.05,433.67,7333.0,423.0665,423.1445,422.1599,422.7643,7333.0
2023-08-01 11:10:00,433.65,433.94,433.14,433.5,13327.0,422.7448,423.0275,422.2477,422.5986,13327.0
2023-08-01 11:20:00,433.02,434.34,433.02,434.14,19200.0,422.1307,423.4175,422.1307,423.2225,19200.0
2023-08-01 11:30:00,433.92,434.16,433.12,433.93,5689.0,423.008,423.242,422.2282,423.0178,5689.0
2023-08-01 11:40:00,433.73,433.91,433.0,433.61,9925.0,422.8228,422.9983,422.1112,422.7058,9925.0
2023-08-01 11:50:00,434.0,434.18,433.73,434.17,6427.0,423.086,423.2615,422.8228,423.2518,6427.0
2023-08-01 12:00:00,434.23,434.47,433.84,434.3,5666.0,423.3102,423.5442,422.9301,423.3785,5666.0
2023-08-01 12:10:00,434.22,435.08,433.99,434.77,8417.0,423.3005,424.1389,423.0763,423.8367,8417.0
2023-08-01 12:20:00,434.4,434.91,433.48,433.66,8740.0,423.476,423.9731,422.5791,422.7546,8740.0
2023-08-01 12:30:00,433.66,433.99,432.95,432.95,6922.0,422.7546,423.0763,422.0624,422.0624,6922.0
2023-08-01 12:40:00,433.07,433.27,432.92,433.13,4739.0,422.1794,422.3744,422.0332,422.2379,4739.0
2023-08-01 12:50:00,433.13,433.67,432.64,433.06,7494.0,422.2379,422.7643,421.7602,422.1697,7494.0
2023-08-01 13:00:00,432.99,433.09,432.25,432.47,5725.0,422.1014,422.1989,421.38,421.5945,5725.0
2023-08-01 13:10:00,432.55,432.56,432.16,432.31,3336.0,421.6725,421.6822,421.2923,421.4385,3336.0
2023-08-01 13:20:00,432.33,433.12,432.31,432.94,16500.0,421.458,422.2282,421.4385,422.0527,16500.0
2023-08-01 13:30:00,432.94,433.29,432.63,433.03,4459.0,422.0527,422.3939,421.7505,422.1404,4459.0
2023-08-01 13:40:00,433.0,433.16,432.77,432.77,3035.0,422.1112,422.2672,421.887,421.887,3035.0
2023-08-01 13:50:00,432.98,433.43,432.88,433.28,7397.0,422.0917,422.5304,421.9942,422.3841,7397.0
2023-08-01 14:00:00,433.31,433.68,433.06,433.32,9705.0,422.4134,422.7741,422.1697,422.4231,9705.0
2023-08-01 14:10:00,433.37,433.45,433.08,433.3,4648.0,422.4719,422.5499,422.1892,422.4036,4648.0
2023-08-01 14:20:00,433.36,433.37,432.76,432.76,4814.0,422.4621,422.4719,421.8772,421.8772,4814.0
2023-08-01 14:30:00,432.76,433.4,432.76,433.22,5600.0,421.8772,422.5011,421.8772,422.3256,5600.0
2023-08-01 14:40:00,433.21,433.5,433.21,433.4,4464.0,422.3159,422.5986,422.3159,422.5011,4464.0
2023-08-01 14:50:00,433.39,433.84,433.21,433.67,10220.0,422.4914,422.9301,422.3159,422.7643,10220.0
2023-08-01 15:00:00,433.67,433.73,433.4,433.71,8030.0,422.7643,422.8228,422.5011,422.8033,8030.0
2023-08-01 15:10:00,433.47,433.71,433.3,433.44,8490.0,422.5694,422.8033,422.4036,422.5401,8490.0
2023-08-01 15:20:00,433.52,433.7,433.41,433.49,13261.0,422.6181,422.7936,422.5109,422.5889,13261.0
2023-08-01 15:30:00,433.4,433.95,433.39,433.49,23687.0,422.5011,423.0373,422.4914,422.5889,23687.0
2023-08-01 15:40:00,433.46,433.79,433.01,433.11,18174.0,422.5596,422.8813,422.1209,422.2184,18174.0
2023-08-01 15:50:00,433.05,433.67,433.04,433.35,54222.0,422.1599,422.7643,422.1502,422.4524,54222.0
2023-08-02 09:30:00,430.64,431.51,427.04,431.51,43645.0,419.8105,420.6586,416.3011,420.6586,43645.0
2023-08-02 09:40:00,431.5,433.4,430.95,432.56,15859.0,420.6489,422.5011,420.1127,421.6822,15859.0
2023-08-02 09:50:00,433.13,433.62,431.67,433.61,9627.0,422.2379,422.7156,420.8146,422.7058,9627.0
2023-08-02 10:00:00,433.89,434.96,433.25,433.68,14987.0,422.9788,424.0219,422.3549,422.7741,14987.0
2023-08-02 10:10:00,433.7,434.93,432.21,432.29,26302.0,422.7936,423.9926,421.341,421.419,26302.0
2023-08-02 10:20:00,432.5,433.77,432.5,433.11,13807.0,421.6238,422.8618,421.6238,422.2184,13807.0
2023-08-02 10:30:00,433.15,433.42,431.47,431.64,10732.0,422.2574,422.5206,420.6197,420.7854,10732.0
2023-08-02 10:40:00,431.77,431.79,429.9,429.94,16048.0,420.9121,420.9316,419.0891,419.1281,16048.0
2023-08-02 10:50:00,429.91,432.04,429.88,431.48,16668.0,419.0989,421.1753,419.0696,420.6294,16668.0
2023-08-02 11:00:00,431.48,432.07,431.02,431.21,10974.0,420.6294,421.2046,420.181,420.3662,10974.0
2023-08-02 11:10:00,431.41,432.0,431.0,431.68,16092.0,420.5612,421.1363,420.1615,420.8244,16092.0
2023-08-02 11:20:00,431.49,433.0,431.49,432.9,29900.0,420.6392,422.1112,420.6392,422.0137,29900.0
2023-08-02 11:30:00,433.08,433.69,432.86,433.1,25897.0,422.1892,422.7838,421.9747,422.2087,25897.0
2023-08-02 11:40:00,433.19,433.19,432.15,433.17,9184.0,422.2964,422.2964,421.2826,422.2769,9184.0
2023-08-02 11:50:00,433.02,433.17,432.58,432.73,17835.0,422.1307,422.2769,421.7017,421.848,17835.0
2023-08-02 12:00:00,432.78,433.87,432.5,433.82,10986.0,421.8967,422.9593,421.6238,422.9106,10986.0
2023-08-02 12:10:00,433.87,434.5,433.35,433.52,15151.0,422.9593,423.5735,422.4524,422.6181,15151.0
2023-08-02 12:20:00,433.53,433.7,432.84,432.97,11835.0,422.6279,422.7936,421.9552,422.0819,11835.0
2023-08-02 12:30:00,432.96,433.59,432.68,433.42,7141.0,422.0722,422.6863,421.7992,422.5206,7141.0
2023-08-02 12:40:00,433.25,433.63,432.35,433.31,6657.0,422.3549,422.7253,421.4775,422.4134,6657.0
2023-08-02 12:50:00,433.32,433.32,432.7,433.07,9592.0,422.4231,422.4231,421.8187,422.1794,9592.0
2023-08-02 13:00:00,433.21,434.01,433.04,433.68,9905.0,422.3159,423.0958,422.1502,422.7741,9905.0
2023-08-02 13:10:00,433.68,433.85,433.33,433.85,14184.0,422.7741,422.9398,422.4329,422.9398,14184.0
2023-08-02 13:20:00,433.76,434.07,433.66,434.01,6009.0,422.8521,423.1543,422.7546,423.0958,6009.0
2023-08-02 13:30:00,434.0,434.44,433.69,434.16,9744.0,423.086,423.515,422.7838,423.242,9744.0
2023-08-02 13:40:00,433.96,434.15,433.79,433.8,3193.0,423.047,423.2323,422.8813,422.8911,3193.0
2023-08-02 13:50:00,433.64,433.8,433.35,433.35,2362.0,422.7351,422.8911,422.4524,422.4524,2362.0
2023-08-02 14:00:00,433.28,433.37,432.88,433.18,7093.0,422.3841,422.4719,421.9942,422.2867,7093.0
2023-08-02 14:10:00,432.99,432.99,432.45,432.59,3891.0,422.1014,422.1014,421.575,421.7115,3891.0
2023-08-02 14:20:00,432.81,433.0,432.53,432.82,3454.0,421.926,422.1112,421.653,421.9357,3454.0
2023-08-02 14:30:00,432.97,433.22,432.48,432.48,5860.0,422.0819,422.3256,421.6043,421.6043,5860.0
2023-08-02 14:40:00,432.4,432.49,431.51,431.89,7506.0,421.5263,421.614,420.6586,421.0291,7506.0
2023-08-02 14:50:00,432.0,432.38,431.88,431.96,7541.0,421.1363,421.5068,421.0193,421.0973,7541.0
2023-08-02 15:00:00,432.16,432.39,431.74,431.79,4855.0,421.2923,421.5165,420.8829,420.9316,4855.0
2023-08-02 15:10:00,431.95,432.14,431.1,431.22,5915.0,421.0876,421.2728,420.259,420.3759,5915.0
2023-08-02 15:20:00,431.31,431.42,430.34,430.35,6336.0,420.4637,420.5709,419.5181,419.5278,6336.0
2023-08-02 15:30:00,430.44,431.2,430.38,431.02,8674.0,419.6156,420.3564,419.5571,420.181,8674.0
2023-08-02 15:40:00,431.02,431.51,430.8,431.07,31576.0,420.181,420.6586,419.9665,420.2297,31576.0
2023-08-02 15:50:00,430.84,431.13,430.49,430.91,78689.0,420.0055,420.2882,419.6643,420.0737,78689.0
2023-08-03 09:30:00,427.22,429.31,426.11,426.79,29635.0,416.4765,418.514,415.3944,416.0573,29635.0
2023-08-03 09:40:00,427.6,427.6,423.16,425.33,20470.0,416.847,416.847,412.5186,414.6341,20470.0
2023-08-03 09:50:00,424.97,425.9,423.93,425.49,10732.0,414.2831,415.1897,413.2693,414.79,10732.0
2023-08-03 10:00:00,425.08,425.77,424.0,425.43,17981.0,414.3903,415.063,413.3375,414.7315,17981.0
2023-08-03 10:10:00,425.55,426.11,424.7,425.69,13694.0,414.8485,415.3944,414.0199,414.985,13694.0
2023-08-03 10:20:00,425.67,425.82,424.21,424.37,19845.0,414.9655,415.1117,413.5422,413.6982,19845.0
2023-08-03 10:30:00,423.97,424.04,422.66,423.07,16193.0,413.3083,413.3765,412.0312,412.4309,16193.0
2023-08-03 10:40:00,422.95,423.62,422.12,422.54,14321.0,412.3139,412.9671,411.5048,411.9142,14321.0
2023-08-03 10:50:00,422.6,422.9,421.24,422.36,24634.0,411.9727,412.2652,410.6469,411.7387,24634.0
2023-08-03 11:00:00,422.57,422.9,421.51,422.9,21041.0,411.9435,412.2652,410.9101,412.2652,21041.0
2023-08-03 11:10:00,422.98,424.01,422.73,423.8,13157.0,412.3432,413.3473,412.0994,413.1425,13157.0
2023-08-03 11:20:00,423.71,425.17,423.7,425.17,8636.0,413.0548,414.4781,413.045,414.4781,8636.0
2023-08-03 11:30:00,425.09,425.37,424.7,425.06,6302.0,414.4001,414.6731,414.0199,414.3708,6302.0
2023-08-03 11:40:00,424.78,425.65,424.57,425.02,5226.0,414.0979,414.946,413.8932,414.3319,5226.0
2023-08-03 11:50:00,425.47,426.33,425.47,426.27,4652.0,414.7705,415.6089,414.7705,415.5504,4652.0
2023-08-03 12:00:00,426.06,426.37,425.99,426.37,3180.0,415.3457,415.6479,415.2775,415.6479,3180.0
2023-08-03 12:10:00,426.61,426.79,426.13,426.26,8218.0,415.8819,416.0573,415.4139,415.5407,8218.0
2023-08-03 12:20:00,426.52,426.66,425.69,426.0,7549.0,415.7941,415.9306,414.985,415.2872,7549.0
2023-08-03 12:30:00,426.04,426.65,426.03,426.22,5715.0,415.3262,415.9209,415.3165,415.5017,5715.0
2023-08-03 12:40:00,426.35,427.56,426.35,427.36,4304.0,415.6284,416.808,415.6284,416.613,4304.0
2023-08-03 12:50:00,427.27,427.55,427.01,427.36,7200.0,416.5253,416.7982,416.2718,416.613,7200.0
2023-08-03 13:00:00,427.36,427.47,426.83,426.86,6208.0,416.613,416.7202,416.0963,416.1256,6208.0
2023-08-03 13:10:00,426.91,427.39,426.91,427.39,3849.0,416.1743,416.6423,416.1743,416.6423,3849.0
2023-08-03 13:20:00,427.26,427.92,427.21,427.65,5679.0,416.5155,417.1589,416.4668,416.8957,5679.0
2023-08-03 13:30:00,427.84,427.91,426.97,426.97,4776.0,417.0809,417.1492,416.2328,416.2328,4776.0
2023-08-03 13:40:00,426.97,426.97,426.31,426.43,4232.0,416.2328,416.2328,415.5894,415.7064,4232.0
2023-08-03 13:50:00,426.43,426.57,425.6,425.6,5818.0,415.7064,415.8429,414.8973,414.8973,5818.0
2023-08-03 14:00:00,425.55,425.63,424.6,424.68,23343.0,414.8485,414.9265,413.9224,414.0004,23343.0
2023-08-03 14:10:00,424.78,424.91,424.47,424.65,6658.0,414.0979,414.2246,413.7957,413.9712,6658.0
2023-08-03 14:20:00,424.55,425.1,424.5,425.06,8487.0,413.8737,414.4098,413.8249,414.3708,8487.0
2023-08-03 14:30:00,425.22,425.69,425.1,425.27,4759.0,414.5268,414.985,414.4098,414.5756,4759.0
2023-08-03 14:40:00,425.16,425.98,425.16,425.65,3767.0,414.4683,415.2677,414.4683,414.946,3767.0
2023-08-03 14:50:00,425.78,426.08,425.68,425.74,2306.0,415.0727,415.3652,414.9753,415.0337,2306.0
2023-08-03 15:00:00,425.94,425.94,425.13,425.13,4685.0,415.2287,415.2287,414.4391,414.4391,4685.0
2023-08-03 15:10:00,425.2,425.45,424.74,425.32,7413.0,414.5073,414.751,414.0589,414.6243,7413.0
2023-08-03 15:20:00,425.24,425.65,425.19,425.24,6581.0,414.5463,414.946,414.4976,414.5463,6581.0
2023-08-03 15:30:00,425.18,425.47,424.96,424.97,9999.0,414.4878,414.7705,414.2734,414.2831,9999.0
2023-08-03 15:40:00,424.87,425.13,424.53,424.56,26320.0,414.1856,414.4391,413.8542,413.8834,26320.0
2023-08-03 15:50:00,424.47,424.91,423.81,424.08,88333.0,413.7957,414.2246,413.1523,413.4155,88333.0
2023-08-04 09:30:00,428.47,428.97,425.72,425.72,42913.0,417.6951,418.1825,415.0143,415.0143,42913.0
2023-08-04 09:40:00,426.16,428.33,425.89,428.15,12251.0,415.4432,417.5586,415.18,417.3831,12251.0
2023-08-04 09:50:00,428.4,429.38,427.26,428.98,39888.0,417.6269,418.5822,416.5155,418.1923,39888.0
2023-08-04 10:00:00,428.87,429.33,426.77,427.3,19913.0,418.085,418.5335,416.0378,416.5545,19913.0
2023-08-04 10:10:00,427.5,427.93,426.71,427.26,10480.0,416.7495,417.1687,415.9794,416.5155,10480.0
2023-08-04 10:20:00,427.43,428.75,427.42,428.5,5753.0,416.6813,417.9681,416.6715,417.7243,5753.0
2023-08-04 10:30:00,428.73,428.95,427.82,427.85,10366.0,417.9486,418.163,417.0614,417.0907,10366.0
2023-08-04 10:40:00,427.85,428.25,427.37,428.16,10727.0,417.0907,417.4806,416.6228,417.3929,10727.0
2023-08-04 10:50:00,428.23,428.58,427.65,428.57,9405.0,417.4611,417.8023,416.8957,417.7926,9405.0
2023-08-04 11:00:00,428.58,428.58,427.52,427.79,10525.0,417.8023,417.8023,416.769,417.0322,10525.0
2023-08-04 11:10:00,427.87,428.89,427.84,428.55,24878.0,417.1102,418.1045,417.0809,417.7731,24878.0
2023-08-04 11:20:00,428.38,429.29,428.38,429.24,5635.0,417.6074,418.4945,417.6074,418.4457,5635.0
2023-08-04 11:30:00,429.21,429.84,429.13,429.67,11541.0,418.4165,419.0306,418.3385,418.8649,11541.0
2023-08-04 11:40:00,429.62,430.0,429.12,429.27,4710.0,418.8162,419.1866,418.3288,418.475,4710.0
2023-08-04 11:50:00,429.19,429.55,428.63,429.38,7268.0,418.397,418.7479,417.8511,418.5822,7268.0
2023-08-04 12:00:00,429.32,429.37,428.55,428.81,6588.0,418.5237,418.5725,417.7731,418.0265,6588.0
2023-08-04 12:10:00,428.82,429.25,428.69,428.81,5233.0,418.0363,418.4555,417.9096,418.0265,5233.0
2023-08-04 12:20:00,428.78,429.01,428.31,428.9,4775.0,417.9973,418.2215,417.5391,418.1143,4775.0
2023-08-04 12:30:00,428.97,428.99,428.56,428.86,5264.0,418.1825,418.202,417.7828,418.0753,5264.0
2023-08-04 12:40:00,428.77,428.94,428.54,428.94,3400.0,417.9876,418.1533,417.7633,418.1533,3400.0
2023-08-04 12:50:00,429.04,429.15,428.62,428.8,4840.0,418.2508,418.358,417.8413,418.0168,4840.0
2023-08-04 13:00:00,429.08,429.24,428.76,428.8,3843.0,418.2898,418.4457,417.9778,418.0168,3843.0
2023-08-04 13:10:00,428.63,428.94,428.45,428.73,3127.0,417.8511,418.1533,417.6756,417.9486,3127.0
2023-08-04 13:20:00,428.76,429.01,428.36,428.39,8117.0,417.9778,418.2215,417.5879,417.6171,8117.0
2023-08-04 13:30:00,428.3,428.68,427.97,428.06,6186.0,417.5294,417.8998,417.2077,417.2954,6186.0
2023-08-04 13:40:00,427.96,428.05,427.64,427.92,8946.0,417.1979,417.2857,416.886,417.1589,8946.0
2023-08-04 13:50:00,428.05,428.1,426.74,426.92,9028.0,417.2857,417.3344,416.0086,416.1841,9028.0
2023-08-04 14:00:00,426.75,426.76,425.36,425.51,15836.0,416.0184,416.0281,414.6633,414.8095,15836.0
2023-08-04 14:10:00,425.34,426.0,425.13,425.43,5553.0,414.6438,415.2872,414.4391,414.7315,5553.0
2023-08-04 14:20:00,425.46,425.46,424.41,424.62,5212.0,414.7608,414.7608,413.7372,413.9419,5212.0
2023-08-04 14:30:00,424.59,424.79,424.28,424.36,4908.0,413.9127,414.1076,413.6105,413.6885,4908.0
2023-08-04 14:40:00,424.29,424.46,423.93,424.05,6719.0,413.6202,413.7859,413.2693,413.3862,6719.0
2023-08-04 14:50:00,424.14,424.67,423.81,424.39,10077.0,413.474,413.9907,413.1523,413.7177,10077.0
2023-08-04 15:00:00,424.58,424.8,424.19,424.22,7917.0,413.9029,414.1174,413.5227,413.552,7917.0
2023-08-04 15:10:00,424.08,424.54,424.05,424.17,6248.0,413.4155,413.8639,413.3862,413.5032,6248.0
2023-08-04 15:20:00,424.15,424.36,423.81,424.21,8922.0,413.4837,413.6885,413.1523,413.5422,8922.0
2023-08-04 15:30:00,424.32,424.6,423.71,423.79,10869.0,413.6495,413.9224,413.0548,413.1328,10869.0
2023-08-04 15:40:00,423.75,424.16,423.45,423.87,17699.0,413.0938,413.4935,412.8013,413.2108,17699.0
2023-08-04 15:50:00,423.68,424.34,423.34,424.26,81293.0,413.0256,413.669,412.6941,413.591,81293.0
2023-08-07 09:30:00,424.77,427.84,424.14,426.69,28966.0,414.0881,417.0809,413.474,415.9599,28966.0
2023-08-07 09:40:00,426.63,426.76,425.43,425.6,5629.0,415.9014,416.0281,414.7315,414.8973,5629.0
2023-08-07 09:50:00,425.18,426.35,424.79,426.03,12217.0,414.4878,415.6284,414.1076,415.3165,12217.0
2023-08-07 10:00:00,425.74,427.02,425.36,427.02,10059.0,415.0337,416.2816,414.6633,416.2816,10059.0
2023-08-07 10:10:00,427.11,428.69,427.11,428.44,11400.0,416.3693,417.9096,416.3693,417.6659,11400.0
2023-08-07 10:20:00,428.39,430.18,428.35,430.18,21756.0,417.6171,419.3621,417.5781,419.3621,21756.0
2023-08-07 10:30:00,430.2,430.2,428.81,429.34,10972.0,419.3816,419.3816,418.0265,418.5432,10972.0
2023-08-07 10:40:00,429.38,429.87,429.28,429.84,6617.0,418.5822,419.0599,418.4847,419.0306,6617.0
2023-08-07 10:50:00,429.62,429.81,428.93,429.44,13178.0,418.8162,419.0014,418.1435,418.6407,13178.0
2023-08-07 11:00:00,429.39,429.85,429.19,429.59,2369.0,418.592,419.0404,418.397,418.7869,2369.0
2023-08-07 11:10:00,429.47,430.21,429.27,430.03,9591.0,418.6699,419.3913,418.475,419.2159,9591.0
2023-08-07 11:20:00,430.05,430.25,429.45,429.54,8405.0,419.2354,419.4303,418.6505,418.7382,8405.0
2023-08-07 11:30:00,429.66,430.31,429.51,430.31,7806.0,418.8552,419.4888,418.7089,419.4888,7806.0
2023-08-07 11:40:00,430.16,430.53,429.71,430.28,7455.0,419.3426,419.7033,418.9039,419.4596,7455.0
2023-08-07 11:50:00,430.33,430.73,430.2,430.23,5097.0,419.5083,419.8983,419.3816,419.4108,5097.0
2023-08-07 12:00:00,430.33,430.33,429.13,429.13,4944.0,419.5083,419.5083,418.3385,418.3385,4944.0
2023-08-07 12:10:00,429.04,429.12,428.48,428.77,7571.0,418.2508,418.3288,417.7048,417.9876,7571.0
2023-08-07 12:20:00,428.94,429.85,428.9,429.64,3177.0,418.1533,419.0404,418.1143,418.8357,3177.0
2023-08-07 12:30:00,429.42,429.74,429.17,429.39,2702.0,418.6212,418.9332,418.3775,418.592,2702.0
2023-08-07 12:40:00,429.33,430.27,429.29,430.08,20943.0,418.5335,419.4498,418.4945,419.2646,20943.0
2023-08-07 12:50:00,430.19,430.57,429.81,430.31,3277.0,419.3718,419.7423,419.0014,419.4888,3277.0
2023-08-07 13:00:00,430.5,430.69,429.72,430.69,5227.0,419.674,419.8593,418.9137,419.8593,5227.0
2023-08-07 13:10:00,430.68,431.38,430.68,431.37,5460.0,419.8495,420.5319,419.8495,420.5222,5460.0
2023-08-07 13:20:00,431.05,431.51,431.04,431.3,7075.0,420.2102,420.6586,420.2005,420.4539,7075.0
2023-08-07 13:30:00,431.31,431.86,431.31,431.62,3154.0,420.4637,420.9998,420.4637,420.7659,3154.0
2023-08-07 13:40:00,431.7,432.82,431.52,432.82,6276.0,420.8439,421.9357,420.6684,421.9357,6276.0
2023-08-07 13:50:00,432.69,432.8,432.15,432.15,6244.0,421.809,421.9162,421.2826,421.2826,6244.0
2023-08-07 14:00:00,432.44,432.54,431.63,431.63,2315.0,421.5653,421.6627,420.7756,420.7756,2315.0
2023-08-07 14:10:00,431.61,431.83,431.48,431.69,8308.0,420.7561,420.9706,420.6294,420.8341,8308.0
2023-08-07 14:20:00,431.71,431.77,431.33,431.67,4124.0,420.8536,420.9121,420.4832,420.8146,4124.0
2023-08-07 14:30:00,431.65,432.11,431.6,431.61,7042.0,420.7951,421.2436,420.7464,420.7561,7042.0
2023-08-07 14:40:00,431.68,432.13,431.65,431.99,7252.0,420.8244,421.2631,420.7951,421.1266,7252.0
2023-08-07 14:50:00,431.86,432.21,431.66,432.0,5224.0,420.9998,421.341,420.8049,421.1363,5224.0
2023-08-07 15:00:00,432.0,432.44,432.0,432.35,11544.0,421.1363,421.5653,421.1363,421.4775,11544.0
2023-08-07 15:10:00,432.27,432.4,431.8,432.12,7996.0,421.3995,421.5263,420.9414,421.2533,7996.0
2023-08-07 15:20:00,432.16,432.3,431.33,431.34,10258.0,421.2923,421.4288,420.4832,420.4929,10258.0
2023-08-07 15:30:00,431.22,431.99,431.22,431.73,24767.0,420.3759,421.1266,420.3759,420.8731,24767.0
2023-08-07 15:40:00,431.78,432.74,431.77,432.52,30029.0,420.9219,421.8577,420.9121,421.6432,30029.0
2023-08-07 15:50:00,432.49,432.59,431.13,431.6,89784.0,421.614,421.7115,420.2882,420.7464,89784.0
2023-08-08 09:30:00,427.0,427.44,425.15,425.15,43187.0,416.2621,416.691,414.4586,414.4586,43187.0
2023-08-08 09:40:00,425.36,425.59,424.68,425.09,32565.0,414.6633,414.8875,414.0004,414.4001,32565.0
2023-08-08 09:50:00,425.03,426.31,424.76,426.19,15724.0,414.3416,415.5894,414.0784,415.4724,15724.0
2023-08-08 10:00:00,426.17,426.85,425.8,426.58,8216.0,415.4529,416.1158,415.0922,415.8526,8216.0
2023-08-08 10:10:00,426.56,426.59,424.83,425.46,19435.0,415.8331,415.8624,414.1466,414.7608,19435.0
2023-08-08 10:20:00,425.29,426.47,424.92,426.33,10994.0,414.5951,415.7454,414.2344,415.6089,10994.0
2023-08-08 10:30:00,426.33,426.54,424.4,424.4,15046.0,415.6089,415.8136,413.7274,413.7274,15046.0
2023-08-08 10:40:00,424.59,426.28,424.44,425.96,11849.0,413.9127,415.5602,413.7664,415.2482,11849.0
2023-08-08 10:50:00,426.42,427.49,426.22,427.19,14055.0,415.6966,416.7397,415.5017,416.4473,14055.0
2023-08-08 11:00:00,426.99,427.27,426.54,426.61,7343.0,416.2523,416.5253,415.8136,415.8819,7343.0
2023-08-08 11:10:00,426.96,427.1,426.71,426.94,6486.0,416.2231,416.3595,415.9794,416.2036,6486.0
2023-08-08 11:20:00,427.12,427.8,426.48,427.53,17010.0,416.379,417.0419,415.7551,416.7787,17010.0
2023-08-08 11:30:00,427.5,427.77,427.04,427.73,4371.0,416.7495,417.0127,416.3011,416.9737,4371.0
2023-08-08 11:40:00,427.87,428.14,427.14,427.14,8902.0,417.1102,417.3734,416.3985,416.3985,8902.0
2023-08-08 11:50:00,427.13,427.44,426.71,427.14,10200.0,416.3888,416.691,415.9794,416.3985,10200.0
2023-08-08 12:00:00,427.08,427.69,427.08,427.43,9232.0,416.3401,416.9347,416.3401,416.6813,9232.0
2023-08-08 12:10:00,427.54,427.87,427.4,427.58,8425.0,416.7885,417.1102,416.652,416.8275,8425.0
2023-08-08 12:20:00,427.79,428.08,427.65,428.0,7448.0,417.0322,417.3149,416.8957,417.2369,7448.0
2023-08-08 12:30:00,428.13,428.87,428.05,428.52,7423.0,417.3636,418.085,417.2857,417.7438,7423.0
2023-08-08 12:40:00,428.57,429.17,428.57,429.07,7180.0,417.7926,418.3775,417.7926,418.28,7180.0
2023-08-08 12:50:00,429.13,429.42,428.91,429.19,6675.0,418.3385,418.6212,418.124,418.397,6675.0
2023-08-08 13:00:00,429.35,429.61,429.17,429.32,8295.0,418.553,418.8064,418.3775,418.5237,8295.0
2023-08-08 13:10:00,429.23,430.5,429.16,430.37,11395.0,418.436,419.674,418.3677,419.5473,11395.0
2023-08-08 13:20:00,430.4,430.74,429.92,430.74,11916.0,419.5766,419.908,419.1086,419.908,11916.0
2023-08-08 13:30:00,430.5,430.7,429.43,429.67,8434.0,419.674,419.869,418.631,418.8649,8434.0
2023-08-08 13:40:00,429.77,429.89,429.1,429.11,4555.0,418.9624,419.0794,418.3093,418.319,4555.0
2023-08-08 13:50:00,429.09,429.75,429.08,429.52,5321.0,418.2995,418.9429,418.2898,418.7187,5321.0
2023-08-08 14:00:00,429.53,430.16,429.53,429.87,5667.0,418.7284,419.3426,418.7284,419.0599,5667.0
2023-08-08 14:10:00,430.06,430.59,429.91,430.42,6848.0,419.2451,419.7618,419.0989,419.5961,6848.0
2023-08-08 14:20:00,430.42,430.76,430.41,430.5,13694.0,419.5961,419.9275,419.5863,419.674,13694.0
2023-08-08 14:30:00,430.49,430.74,430.4,430.54,12346.0,419.6643,419.908,419.5766,419.713,12346.0
2023-08-08 14:40:00,430.6,430.75,430.22,430.39,13280.0,419.7715,419.9178,419.4011,419.5668,13280.0
2023-08-08 14:50:00,430.45,431.08,430.38,430.69,11014.0,419.6253,420.2395,419.5571,419.8593,11014.0
2023-08-08 15:00:00,430.71,430.93,430.53,430.53,7601.0,419.8788,420.0932,419.7033,419.7033,7601.0
2023-08-08 15:10:00,430.55,430.93,430.34,430.65,15373.0,419.7228,420.0932,419.5181,419.8203,15373.0
2023-08-08 15:20:00,430.64,430.69,429.93,430.38,25307.0,419.8105,419.8593,419.1184,419.5571,25307.0
2023-08-08 15:30:00,430.42,430.54,430.08,430.12,15963.0,419.5961,419.713,419.2646,419.3036,15963.0
2023-08-08 15:40:00,430.12,430.45,429.76,430.18,23648.0,419.3036,419.6253,418.9527,419.3621,23648.0
2023-08-08 15:50:00,430.23,430.88,429.92,430.48,140066.0,419.4108,420.0445,419.1086,419.6546,140066.0
2023-08-09 09:30:00,433.0,435.64,432.47,434.81,43247.0,422.1112,424.6848,421.5945,423.8757,43247.0
2023-08-09 09:40:00,434.83,436.85,434.14,436.85,27476.0,423.8952,425.8644,423.2225,425.8644,27476.0
2023-08-09 09:50:00,436.75,437.68,435.98,437.28,28670.0,425.7669,426.6735,425.0162,426.2835,28670.0
2023-08-09 10:00:00,437.37,437.54,435.97,436.12,30795.0,426.3713,426.537,425.0065,425.1527,30795.0
2023-08-09 10:10:00,436.15,436.62,435.4,436.51,22889.0,425.182,425.6401,424.4508,425.5329,22889.0
2023-08-09 10:20:00,436.52,436.78,436.28,436.46,9743.0,425.5427,425.7961,425.3087,425.4842,9743.0
2023-08-09 10:30:00,436.56,437.29,436.36,437.29,12714.0,425.5817,426.2933,425.3867,426.2933,12714.0
2023-08-09 10:40:00,437.28,438.02,437.28,437.38,17853.0,426.2835,427.0049,426.2835,426.381,17853.0
2023-08-09 10:50:00,437.2,437.5,436.3,436.69,15943.0,426.2056,426.498,425.3282,425.7084,15943.0
2023-08-09 11:00:00,436.63,437.31,436.3,436.53,8697.0,425.6499,426.3128,425.3282,425.5524,8697.0
2023-08-09 11:10:00,436.38,437.01,435.39,435.69,11901.0,425.4062,426.0203,424.4411,424.7335,11901.0
2023-08-09 11:20:00,435.81,435.95,435.49,435.87,9664.0,424.8505,424.987,424.5386,424.909,9664.0
2023-08-09 11:30:00,435.82,435.83,434.94,435.17,11792.0,424.8603,424.87,424.0024,424.2266,11792.0
2023-08-09 11:40:00,435.0,435.06,434.37,434.37,10273.0,424.0609,424.1194,423.4467,423.4467,10273.0
2023-08-09 11:50:00,434.37,434.55,433.73,434.24,28644.0,423.4467,423.6222,422.8228,423.32,28644.0
2023-08-09 12:00:00,434.3,434.67,433.88,434.05,9136.0,423.3785,423.7392,422.969,423.1348,9136.0
2023-08-09 12:10:00,434.02,434.15,433.46,434.15,9554.0,423.1055,423.2323,422.5596,423.2323,9554.0
2023-08-09 12:20:00,434.0,435.08,433.99,434.94,7764.0,423.086,424.1389,423.0763,424.0024,7764.0
2023-08-09 12:30:00,434.88,435.35,434.69,435.15,9958.0,423.9439,424.4021,423.7587,424.2071,9958.0
2023-08-09 12:40:00,435.22,435.31,434.99,435.19,3554.0,424.2754,424.3631,424.0511,424.2461,3554.0
2023-08-09 12:50:00,434.99,435.14,434.55,435.14,7158.0,424.0511,424.1974,423.6222,424.1974,7158.0
2023-08-09 13:00:00,434.96,436.08,434.96,435.84,5161.0,424.0219,425.1137,424.0219,424.8798,5161.0
2023-08-09 13:10:00,435.99,436.69,435.99,436.61,2700.0,425.026,425.7084,425.026,425.6304,2700.0
2023-08-09 13:20:00,436.59,436.92,436.49,436.6,7500.0,425.6109,425.9326,425.5134,425.6206,7500.0
2023-08-09 13:30:00,436.55,437.08,436.54,437.08,3563.0,425.5719,426.0886,425.5622,426.0886,3563.0
2023-08-09 13:40:00,437.04,437.11,436.75,436.83,8130.0,426.0496,426.1178,425.7669,425.8449,8130.0
2023-08-09 13:50:00,436.89,437.14,436.6,436.81,11683.0,425.9034,426.1471,425.6206,425.8254,11683.0
2023-08-09 14:00:00,436.77,437.23,436.54,437.23,10893.0,425.7864,426.2348,425.5622,426.2348,10893.0
2023-08-09 14:10:00,437.12,437.4,437.11,437.17,5749.0,426.1276,426.4005,426.1178,426.1763,5749.0
2023-08-09 14:20:00,437.22,437.27,436.97,437.09,6894.0,426.2251,426.2738,425.9813,426.0983,6894.0
2023-08-09 14:30:00,437.05,437.86,437.05,437.84,9879.0,426.0593,426.849,426.0593,426.8295,9879.0
2023-08-09 14:40:00,437.83,437.89,437.31,437.72,6865.0,426.8197,426.8782,426.3128,426.7125,6865.0
2023-08-09 14:50:00,437.71,437.79,437.34,437.79,8667.0,426.7027,426.7807,426.342,426.7807,8667.0
2023-08-09 15:00:00,437.8,438.34,437.74,438.12,13621.0,426.7905,427.3169,426.732,427.1024,13621.0
2023-08-09 15:10:00,438.1,438.95,438.1,438.71,23576.0,427.0829,427.9116,427.0829,427.6776,23576.0
2023-08-09 15:20:00,438.77,439.38,438.57,438.69,14562.0,427.7361,428.3307,427.5411,427.6581,14562.0
2023-08-09 15:30:00,438.62,438.81,437.73,438.01,22451.0,427.5899,427.7751,426.7222,426.9952,22451.0
2023-08-09 15:40:00,438.01,438.28,437.08,437.5,40431.0,426.9952,427.2584,426.0886,426.498,40431.0
2023-08-09 15:50:00,437.36,437.69,435.86,436.17,107834.0,426.3615,426.6832,424.8993,425.2015,107834.0
2023-08-10 09:30:00,436.68,440.0,436.55,439.85,49837.0,425.6986,428.9351,425.5719,428.7889,49837.0
2023-08-10 09:40:00,439.4,441.06,438.58,440.98,32193.0,428.3502,429.9685,427.5509,429.8905,32193.0
2023-08-10 09:50:00,440.97,440.99,439.83,440.46,11619.0,429.8808,429.9003,428.7694,429.3836,11619.0
2023-08-10 10:00:00,440.49,440.74,439.79,440.69,6072.0,429.4128,429.6565,428.7304,429.6078,6072.0
2023-08-10 10:10:00,440.54,441.03,440.36,440.89,15500.0,429.4616,429.9392,429.2861,429.8028,15500.0
2023-08-10 10:20:00,440.88,441.47,440.57,440.91,12231.0,429.793,430.3682,429.4908,429.8223,12231.0
2023-08-10 10:30:00,440.87,441.17,438.65,439.15,10970.0,429.7833,430.0757,427.6191,428.1065,10970.0
2023-08-10 10:40:00,439.31,439.35,438.2,438.99,29647.0,428.2625,428.3015,427.1804,427.9505,29647.0
2023-08-10 10:50:00,439.09,439.82,438.79,439.5,6244.0,428.048,428.7597,427.7556,428.4477,6244.0
2023-08-10 11:00:00,439.41,439.41,438.64,439.06,10366.0,428.36,428.36,427.6093,428.0188,10366.0
2023-08-10 11:10:00,438.9,439.27,438.4,438.54,9383.0,427.8628,428.2235,427.3754,427.5119,9383.0
2023-08-10 11:20:00,438.54,438.82,438.15,438.8,9944.0,427.5119,427.7848,427.1317,427.7653,9944.0
2023-08-10 11:30:00,438.8,438.94,438.49,438.73,12644.0,427.7653,427.9018,427.4631,427.6971,12644.0
2023-08-10 11:40:00,438.74,438.74,437.16,437.98,20208.0,427.7068,427.7068,426.1666,426.9659,20208.0
2023-08-10 11:50:00,437.61,437.62,436.45,437.19,10502.0,426.6052,426.615,425.4744,426.1958,10502.0
2023-08-10 12:00:00,437.2,437.45,436.54,436.54,8379.0,426.2056,426.4493,425.5622,425.5622,8379.0
2023-08-10 12:10:00,436.22,436.44,435.64,435.93,5586.0,425.2502,425.4647,424.6848,424.9675,5586.0
2023-08-10 12:20:00,435.9,436.18,434.92,435.33,7466.0,424.9383,425.2112,423.9829,424.3826,7466.0
2023-08-10 12:30:00,435.32,436.58,435.13,436.37,8495.0,424.3728,425.6012,424.1876,425.3964,8495.0
2023-08-10 12:40:00,436.67,437.15,436.41,437.09,12906.0,425.6889,426.1568,425.4354,426.0983,12906.0
2023-08-10 12:50:00,437.1,437.1,435.76,436.04,24297.0,426.1081,426.1081,424.8018,425.0747,24297.0
2023-08-10 13:00:00,436.13,436.36,435.88,435.98,5480.0,425.1625,425.3867,424.9188,425.0162,5480.0
2023-08-10 13:10:00,436.0,436.31,435.79,436.05,7557.0,425.0357,425.3379,424.831,425.0845,7557.0
2023-08-10 13:20:00,436.04,436.08,435.66,435.8,8347.0,425.0747,425.1137,424.7043,424.8408,8347.0
2023-08-10 13:30:00,435.79,436.03,435.5,435.89,5607.0,424.831,425.065,424.5483,424.9285,5607.0
2023-08-10 13:40:00,435.95,436.26,435.65,435.7,7109.0,424.987,425.2892,424.6945,424.7433,7109.0
2023-08-10 13:50:00,435.85,436.11,434.96,435.08,8560.0,424.8895,425.143,424.0219,424.1389,8560.0
2023-08-10 14:00:00,434.87,435.72,434.86,435.64,7972.0,423.9342,424.7628,423.9244,424.6848,7972.0
2023-08-10 14:10:00,435.73,436.41,435.51,436.27,11741.0,424.7725,425.4354,424.5581,425.2989,11741.0
2023-08-10 14:20:00,436.17,436.17,435.5,435.77,5720.0,425.2015,425.2015,424.5483,424.8115,5720.0
2023-08-10 14:30:00,435.9,435.9,435.07,435.34,6415.0,424.9383,424.9383,424.1291,424.3923,6415.0
2023-08-10 14:40:00,435.44,435.99,435.18,435.82,5313.0,424.4898,425.026,424.2364,424.8603,5313.0
2023-08-10 14:50:00,435.81,436.65,435.81,436.65,14009.0,424.8505,425.6694,424.8505,425.6694,14009.0
2023-08-10 15:00:00,436.64,436.64,435.7,435.96,10799.0,425.6596,425.6596,424.7433,424.9967,10799.0
2023-08-10 15:10:00,436.13,436.39,435.96,436.1,18821.0,425.1625,425.4159,424.9967,425.1332,18821.0
2023-08-10 15:20:00,436.15,436.23,434.81,434.98,14218.0,425.182,425.26,423.8757,424.0414,14218.0
2023-08-10 15:30:00,434.96,434.98,434.33,434.45,18961.0,424.0219,424.0414,423.4077,423.5247,18961.0
2023-08-10 15:40:00,434.38,434.75,434.16,434.39,40823.0,423.4565,423.8172,423.242,423.4662,40823.0
2023-08-10 15:50:00,434.3,435.36,434.22,434.88,165678.0,423.3785,424.4118,423.3005,423.9439,165678.0
2023-08-11 09:30:00,435.28,435.46,434.5,434.87,24848.0,424.3338,424.5093,423.5735,423.9342,24848.0
2023-08-11 09:40:00,434.87,434.87,432.91,433.02,15182.0,423.9342,423.9342,422.0234,422.1307,15182.0
2023-08-11 09:50:00,433.23,434.2,432.57,433.31,20310.0,422.3354,423.281,421.692,422.4134,20310.0
2023-08-11 10:00:00,433.46,434.51,433.28,434.51,19565.0,422.5596,423.5832,422.3841,423.5832,19565.0
2023-08-11 10:10:00,434.54,435.1,434.06,434.4,39001.0,423.6125,424.1584,423.1445,423.476,39001.0
2023-08-11 10:20:00,434.55,435.61,434.54,435.61,16412.0,423.6222,424.6555,423.6125,424.6555,16412.0
2023-08-11 10:30:00,435.8,436.76,435.74,436.76,7633.0,424.8408,425.7766,424.7823,425.7766,7633.0
2023-08-11 10:40:00,436.66,437.0,436.26,436.39,8245.0,425.6791,426.0106,425.2892,425.4159,8245.0
2023-08-11 10:50:00,436.42,436.63,436.0,436.09,8302.0,425.4452,425.6499,425.0357,425.1235,8302.0
2023-08-11 11:00:00,436.19,436.53,435.83,435.97,5349.0,425.221,425.5524,424.87,425.0065,5349.0
2023-08-11 11:10:00,435.78,435.87,435.22,435.58,6241.0,424.8213,424.909,424.2754,424.6263,6241.0
2023-08-11 11:20:00,435.69,435.99,435.49,435.83,4320.0,424.7335,425.026,424.5386,424.87,4320.0
2023-08-11 11:30:00,435.6,436.25,435.6,435.86,5384.0,424.6458,425.2795,424.6458,424.8993,5384.0
2023-08-11 11:40:00,435.78,436.35,435.64,436.25,6798.0,424.8213,425.3769,424.6848,425.2795,6798.0
2023-08-11 11:50:00,436.11,436.48,435.88,436.48,6610.0,425.143,425.5037,424.9188,425.5037,6610.0
2023-08-11 12:00:00,436.62,437.4,436.56,436.69,22558.0,425.6401,426.4005,425.5817,425.7084,22558.0
2023-08-11 12:10:00,436.59,436.59,435.88,435.9,10253.0,425.6109,425.6109,424.9188,424.9383,10253.0
2023-08-11 12:20:00,436.1,436.34,435.27,435.68,13277.0,425.1332,425.3672,424.3241,424.7238,13277.0
2023-08-11 12:30:00,435.74,436.23,435.57,435.61,9339.0,424.7823,425.26,424.6166,424.6555,9339.0
2023-08-11 12:40:00,435.61,436.14,435.33,435.64,10930.0,424.6555,425.1722,424.3826,424.6848,10930.0
2023-08-11 12:50:00,435.38,435.82,435.34,435.7,6089.0,424.4313,424.8603,424.3923,424.7433,6089.0
2023-08-11 13:00:00,435.7,435.82,435.05,435.05,6371.0,424.7433,424.8603,424.1096,424.1096,6371.0
2023-08-11 13:10:00,435.05,435.29,434.82,434.94,5243.0,424.1096,424.3436,423.8854,424.0024,5243.0
2023-08-11 13:20:00,435.02,435.22,434.64,435.13,9875.0,424.0804,424.2754,423.7099,424.1876,9875.0
2023-08-11 13:30:00,435.21,435.34,434.7,434.7,15056.0,424.2656,424.3923,423.7684,423.7684,15056.0
2023-08-11 13:40:00,434.76,435.07,434.04,434.04,22636.0,423.8269,424.1291,423.125,423.125,22636.0
2023-08-11 13:50:00,434.06,434.27,433.55,434.27,26701.0,423.1445,423.3492,422.6473,423.3492,26701.0
2023-08-11 14:00:00,434.16,435.12,434.12,435.08,11387.0,423.242,424.1779,423.203,424.1389,11387.0
2023-08-11 14:10:00,435.08,435.28,434.86,435.02,5993.0,424.1389,424.3338,423.9244,424.0804,5993.0
2023-08-11 14:20:00,435.13,435.22,434.71,435.09,7150.0,424.1876,424.2754,423.7782,424.1486,7150.0
2023-08-11 14:30:00,434.96,435.26,434.66,434.97,10832.0,424.0219,424.3143,423.7294,424.0316,10832.0
2023-08-11 14:40:00,434.97,435.36,434.91,435.28,10035.0,424.0316,424.4118,423.9731,424.3338,10035.0
2023-08-11 14:50:00,435.31,435.31,435.0,435.19,8884.0,424.3631,424.3631,424.0609,424.2461,8884.0
2023-08-11 15:00:00,435.19,435.27,434.68,434.68,8432.0,424.2461,424.3241,423.7489,423.7489,8432.0
2023-08-11 15:10:00,434.58,434.81,434.32,434.48,11930.0,423.6514,423.8757,423.398,423.554,11930.0
2023-08-11 15:20:00,434.52,435.18,434.52,434.99,18188.0,423.593,424.2364,423.593,424.0511,18188.0
2023-08-11 15:30:00,434.99,435.27,434.75,434.94,17515.0,424.0511,424.3241,423.8172,424.0024,17515.0
2023-08-11 15:40:00,434.94,435.23,434.68,434.91,36093.0,424.0024,424.2851,423.7489,423.9731,36093.0
2023-08-11 15:50:00,434.45,435.25,434.43,435.24,71007.0,423.5247,424.3046,423.5052,424.2948,71007.0
2023-08-14 09:30:00,435.51,437.0,434.75,436.5,55052.0,424.5581,426.0106,423.8172,425.5232,55052.0
2023-08-14 09:40:00,436.32,437.37,435.32,435.48,16070.0,425.3477,426.3713,424.3728,424.5288,16070.0
2023-08-14 09:50:00,435.34,435.97,434.75,435.81,21469.0,424.3923,425.0065,423.8172,424.8505,21469.0
2023-08-14 10:00:00,435.87,436.34,434.94,435.18,17063.0,424.909,425.3672,424.0024,424.2364,17063.0
2023-08-14 10:10:00,435.14,436.06,434.78,434.79,20427.0,424.1974,425.0942,423.8464,423.8562,20427.0
2023-08-14 10:20:00,435.04,435.15,434.21,434.78,12454.0,424.0999,424.2071,423.2908,423.8464,12454.0
2023-08-14 10:30:00,434.87,435.06,434.18,434.75,13523.0,423.9342,424.1194,423.2615,423.8172,13523.0
2023-08-14 10:40:00,434.7,435.18,434.5,434.53,10435.0,423.7684,424.2364,423.5735,423.6027,10435.0
2023-08-14 10:50:00,434.49,436.24,434.44,436.02,12419.0,423.5637,425.2697,423.515,425.0552,12419.0
2023-08-14 11:00:00,436.13,436.83,435.74,436.73,9265.0,425.1625,425.8449,424.7823,425.7474,9265.0
2023-08-14 11:10:00,436.91,437.16,436.46,437.16,13402.0,425.9229,426.1666,425.4842,426.1666,13402.0
2023-08-14 11:20:00,437.16,437.79,437.04,437.68,8968.0,426.1666,426.7807,426.0496,426.6735,8968.0
2023-08-14 11:30:00,437.68,437.95,437.6,437.82,8060.0,426.6735,426.9367,426.5955,426.81,8060.0
2023-08-14 11:40:00,437.85,438.36,437.26,437.26,13016.0,426.8392,427.3364,426.2641,426.2641,13016.0
2023-08-14 11:50:00,437.31,437.42,436.94,436.94,5157.0,426.3128,426.42,425.9521,425.9521,5157.0
2023-08-14 12:00:00,437.07,437.41,436.96,437.03,9822.0,426.0788,426.4103,425.9716,426.0398,9822.0
2023-08-14 12:10:00,436.94,437.47,436.64,437.1,7640.0,425.9521,426.4688,425.6596,426.1081,7640.0
2023-08-14 12:20:00,437.1,437.14,436.58,436.81,8465.0,426.1081,426.1471,425.6012,425.8254,8465.0
2023-08-14 12:30:00,436.71,436.71,436.2,436.37,12892.0,425.7279,425.7279,425.2307,425.3964,12892.0
2023-08-14 12:40:00,436.22,437.09,435.9,436.68,9232.0,425.2502,426.0983,424.9383,425.6986,9232.0
2023-08-14 12:50:00,436.67,436.78,436.42,436.78,6665.0,425.6889,425.7961,425.4452,425.7961,6665.0
2023-08-14 13:00:00,436.77,437.53,436.77,437.37,8435.0,425.7864,426.5273,425.7864,426.3713,8435.0
2023-08-14 13:10:00,437.34,437.8,437.3,437.71,5640.0,426.342,426.7905,426.303,426.7027,5640.0
2023-08-14 13:20:00,437.72,437.87,437.43,437.87,7495.0,426.7125,426.8587,426.4298,426.8587,7495.0
2023-08-14 13:30:00,438.15,438.18,437.78,437.87,3564.0,427.1317,427.1609,426.771,426.8587,3564.0
2023-08-14 13:40:00,437.98,438.07,437.85,437.9,7567.0,426.9659,427.0537,426.8392,426.888,7567.0
2023-08-14 13:50:00,437.83,438.39,437.74,438.33,8371.0,426.8197,427.3656,426.732,427.3071,8371.0
2023-08-14 14:00:00,438.23,438.29,438.01,438.16,4702.0,427.2097,427.2681,426.9952,427.1414,4702.0
2023-08-14 14:10:00,438.04,438.14,437.88,437.97,5494.0,427.0244,427.1219,426.8685,426.9562,5494.0
2023-08-14 14:20:00,437.93,438.07,437.82,437.95,6722.0,426.9172,427.0537,426.81,426.9367,6722.0
2023-08-14 14:30:00,437.95,438.04,437.31,437.36,5413.0,426.9367,427.0244,426.3128,426.3615,5413.0
2023-08-14 14:40:00,437.4,437.41,436.62,436.77,11280.0,426.4005,426.4103,425.6401,425.7864,11280.0
2023-08-14 14:50:00,436.71,437.03,436.61,436.8,9360.0,425.7279,426.0398,425.6304,425.8156,9360.0
2023-08-14 15:00:00,436.69,437.12,436.48,437.09,10257.0,425.7084,426.1276,425.5037,426.0983,10257.0
2023-08-14 15:10:00,436.99,437.59,436.98,437.31,7717.0,426.0008,426.5858,425.9911,426.3128,7717.0
2023-08-14 15:20:00,437.39,437.44,436.99,437.25,9630.0,426.3908,426.4395,426.0008,426.2543,9630.0
2023-08-14 15:30:00,437.16,437.38,436.98,437.2,8818.0,426.1666,426.381,425.9911,426.2056,8818.0
2023-08-14 15:40:00,437.07,437.72,437.07,437.62,16025.0,426.0788,426.7125,426.0788,426.615,16025.0
2023-08-14 15:50:00,437.65,437.97,437.1,437.79,41882.0,426.6442,426.9562,426.1081,426.7807,41882.0
2023-08-15 09:30:00,433.53,435.2,431.26,432.64,71083.0,422.6279,424.2559,420.4149,421.7602,71083.0
2023-08-15 09:40:00,432.65,434.04,432.16,432.8,27759.0,421.77,423.125,421.2923,421.9162,27759.0
2023-08-15 09:50:00,432.75,434.4,432.7,432.99,20627.0,421.8675,423.476,421.8187,422.1014,20627.0
2023-08-15 10:00:00,433.0,433.23,431.57,431.57,32455.0,422.1112,422.3354,420.7171,420.7171,32455.0
2023-08-15 10:10:00,431.82,432.35,430.47,431.02,33134.0,420.9609,421.4775,419.6448,420.181,33134.0
2023-08-15 10:20:00,431.0,431.37,429.75,430.31,33945.0,420.1615,420.5222,418.9429,419.4888,33945.0
2023-08-15 10:30:00,430.38,431.19,429.59,430.06,50308.0,419.5571,420.3467,418.7869,419.2451,50308.0
2023-08-15 10:40:00,430.18,430.81,430.02,430.51,26543.0,419.3621,419.9763,419.2061,419.6838,26543.0
2023-08-15 10:50:00,430.46,430.52,429.91,430.0,29034.0,419.6351,419.6935,419.0989,419.1866,29034.0
2023-08-15 11:00:00,430.14,431.22,430.03,431.07,25960.0,419.3231,420.3759,419.2159,420.2297,25960.0
2023-08-15 11:10:00,430.86,431.61,430.62,431.3,9169.0,420.025,420.7561,419.791,420.4539,9169.0
2023-08-15 11:20:00,431.04,431.74,430.82,431.74,9778.0,420.2005,420.8829,419.986,420.8829,9778.0
2023-08-15 11:30:00,431.64,431.74,431.24,431.24,14904.0,420.7854,420.8829,420.3954,420.3954,14904.0
2023-08-15 11:40:00,431.14,431.51,430.63,431.29,14904.0,420.298,420.6586,419.8008,420.4442,14904.0
2023-08-15 11:50:00,431.03,431.36,430.75,431.03,5915.0,420.1907,420.5124,419.9178,420.1907,5915.0
2023-08-15 12:00:00,431.12,431.37,430.84,430.92,10262.0,420.2785,420.5222,420.0055,420.0835,10262.0
2023-08-15 12:10:00,430.77,431.43,430.47,431.08,10148.0,419.9373,420.5807,419.6448,420.2395,10148.0
2023-08-15 12:20:00,431.02,431.02,430.56,430.61,5770.0,420.181,420.181,419.7325,419.7813,5770.0
2023-08-15 12:30:00,430.68,431.2,430.63,431.05,14535.0,419.8495,420.3564,419.8008,420.2102,14535.0
2023-08-15 12:40:00,430.93,431.2,430.46,430.76,15369.0,420.0932,420.3564,419.6351,419.9275,15369.0
2023-08-15 12:50:00,430.21,430.8,430.13,430.56,13605.0,419.3913,419.9665,419.3134,419.7325,13605.0
2023-08-15 13:00:00,430.36,430.66,430.16,430.63,15603.0,419.5376,419.83,419.3426,419.8008,15603.0
2023-08-15 13:10:00,430.66,431.26,430.66,431.22,7620.0,419.83,420.4149,419.83,420.3759,7620.0
2023-08-15 13:20:00,431.13,431.31,430.83,430.96,9350.0,420.2882,420.4637,419.9957,420.1225,9350.0
2023-08-15 13:30:00,430.9,430.9,430.23,430.26,22249.0,420.064,420.064,419.4108,419.4401,22249.0
2023-08-15 13:40:00,430.19,430.92,430.0,430.5,17417.0,419.3718,420.0835,419.1866,419.674,17417.0
2023-08-15 13:50:00,430.54,430.9,430.24,430.89,13423.0,419.713,420.064,419.4206,420.0542,13423.0
2023-08-15 14:00:00,430.92,431.07,430.57,431.07,9043.0,420.0835,420.2297,419.7423,420.2297,9043.0
2023-08-15 14:10:00,430.98,431.38,430.82,431.3,9282.0,420.142,420.5319,419.986,420.4539,9282.0
2023-08-15 14:20:00,431.32,431.37,430.92,430.93,4761.0,420.4734,420.5222,420.0835,420.0932,4761.0
2023-08-15 14:30:00,431.09,431.92,431.01,431.84,9882.0,420.2492,421.0583,420.1712,420.9804,9882.0
2023-08-15 14:40:00,431.87,432.52,431.67,432.14,20326.0,421.0096,421.6432,420.8146,421.2728,20326.0
2023-08-15 14:50:00,432.07,432.64,431.96,432.26,10162.0,421.2046,421.7602,421.0973,421.3898,10162.0
2023-08-15 15:00:00,432.32,432.77,432.32,432.5,14277.0,421.4483,421.887,421.4483,421.6238,14277.0
2023-08-15 15:10:00,432.5,432.64,431.96,432.18,22786.0,421.6238,421.7602,421.0973,421.3118,22786.0
2023-08-15 15:20:00,432.02,432.02,431.07,431.22,26073.0,421.1558,421.1558,420.2297,420.3759,26073.0
2023-08-15 15:30:00,431.12,431.55,431.0,431.16,47351.0,420.2785,420.6976,420.1615,420.3175,47351.0
2023-08-15 15:40:00,431.18,431.58,430.75,431.44,36538.0,420.3369,420.7269,419.9178,420.5904,36538.0
2023-08-15 15:50:00,431.48,432.33,431.23,431.69,102477.0,420.6294,421.458,420.3857,420.8341,102477.0
2023-08-16 09:30:00,428.0,435.69,428.0,434.17,60025.0,417.2369,424.7335,417.2369,423.2518,60025.0
2023-08-16 09:40:00,434.22,435.74,433.95,435.23,18897.0,423.3005,424.7823,423.0373,424.2851,18897.0
2023-08-16 09:50:00,434.94,434.94,432.34,432.41,20814.0,424.0024,424.0024,421.4678,421.536,20814.0
2023-08-16 10:00:00,432.45,432.76,431.72,432.11,27848.0,421.575,421.8772,420.8634,421.2436,27848.0
2023-08-16 10:10:00,432.14,432.7,431.78,431.91,22547.0,421.2728,421.8187,420.9219,421.0486,22547.0
2023-08-16 10:20:00,431.82,432.51,431.62,431.93,14596.0,420.9609,421.6335,420.7659,421.0681,14596.0
2023-08-16 10:30:00,431.93,432.58,431.58,432.49,23374.0,421.0681,421.7017,420.7269,421.614,23374.0
2023-08-16 10:40:00,432.65,432.76,431.61,431.62,14839.0,421.77,421.8772,420.7561,420.7659,14839.0
2023-08-16 10:50:00,431.61,432.98,431.34,432.45,51530.0,420.7561,422.0917,420.4929,421.575,51530.0
2023-08-16 11:00:00,432.47,432.75,431.76,432.0,15671.0,421.5945,421.8675,420.9024,421.1363,15671.0
2023-08-16 11:10:00,432.08,432.18,430.9,430.9,35699.0,421.2143,421.3118,420.064,420.064,35699.0
2023-08-16 11:20:00,430.93,431.64,430.7,431.0,33959.0,420.0932,420.7854,419.869,420.1615,33959.0
2023-08-16 11:30:00,431.03,431.63,430.93,431.33,16678.0,420.1907,420.7756,420.0932,420.4832,16678.0
2023-08-16 11:40:00,431.18,431.24,430.36,430.57,12008.0,420.3369,420.3954,419.5376,419.7423,12008.0
2023-08-16 11:50:00,430.53,431.63,430.52,431.0,13263.0,419.7033,420.7756,419.6935,420.1615,13263.0
2023-08-16 12:00:00,430.87,431.31,430.87,430.87,13028.0,420.0347,420.4637,420.0347,420.0347,13028.0
2023-08-16 12:10:00,430.86,431.03,429.7,429.95,20241.0,420.025,420.1907,418.8942,419.1379,20241.0
2023-08-16 12:20:00,429.91,430.0,428.44,428.9,23214.0,419.0989,419.1866,417.6659,418.1143,23214.0
2023-08-16 12:30:00,428.99,429.39,428.64,429.09,21179.0,418.202,418.592,417.8608,418.2995,21179.0
2023-08-16 12:40:00,429.01,429.02,428.34,428.61,9849.0,418.2215,418.2313,417.5684,417.8316,9849.0
2023-08-16 12:50:00,428.71,428.77,428.08,428.12,10645.0,417.9291,417.9876,417.3149,417.3539,10645.0
2023-08-16 13:00:00,428.09,428.59,427.23,427.36,10143.0,417.3247,417.8121,416.4863,416.613,10143.0
2023-08-16 13:10:00,427.25,427.64,426.59,427.08,9772.0,416.5058,416.886,415.8624,416.3401,9772.0
2023-08-16 13:20:00,426.84,427.04,426.5,426.83,13771.0,416.1061,416.3011,415.7746,416.0963,13771.0
2023-08-16 13:30:00,427.02,427.11,426.46,426.74,9977.0,416.2816,416.3693,415.7356,416.0086,9977.0
2023-08-16 13:40:00,426.69,428.08,426.68,428.0,13806.0,415.9599,417.3149,415.9501,417.2369,13806.0
2023-08-16 13:50:00,427.87,428.25,427.54,427.54,10524.0,417.1102,417.4806,416.7885,416.7885,10524.0
2023-08-16 14:00:00,427.5,427.76,425.23,425.46,35830.0,416.7495,417.003,414.5366,414.7608,35830.0
2023-08-16 14:10:00,425.46,426.03,424.79,425.8,22607.0,414.7608,415.3165,414.1076,415.0922,22607.0
2023-08-16 14:20:00,425.77,426.44,425.77,425.95,25051.0,415.063,415.7161,415.063,415.2385,25051.0
2023-08-16 14:30:00,425.95,426.45,425.29,425.93,31833.0,415.2385,415.7259,414.5951,415.219,31833.0
2023-08-16 14:40:00,425.87,426.46,425.6,425.69,13372.0,415.1605,415.7356,414.8973,414.985,13372.0
2023-08-16 14:50:00,425.69,425.74,425.1,425.58,17194.0,414.985,415.0337,414.4098,414.8778,17194.0
2023-08-16 15:00:00,425.49,425.5,424.6,424.76,13489.0,414.79,414.7998,413.9224,414.0784,13489.0
2023-08-16 15:10:00,424.87,424.88,423.2,423.43,33434.0,414.1856,414.1954,412.5576,412.7818,33434.0
2023-08-16 15:20:00,423.53,423.87,423.27,423.64,28635.0,412.8793,413.2108,412.6259,412.9866,28635.0
2023-08-16 15:30:00,423.62,424.85,423.31,424.43,33537.0,412.9671,414.1661,412.6649,413.7567,33537.0
2023-08-16 15:40:00,424.46,424.91,424.27,424.69,40207.0,413.7859,414.2246,413.6007,414.0102,40207.0
2023-08-16 15:50:00,424.5,425.78,423.51,423.9,152267.0,413.8249,415.0727,412.8598,413.24,152267.0
2023-08-17 09:30:00,421.78,425.33,415.77,422.32,131007.0,411.1733,414.6341,405.3145,411.6998,131007.0
2023-08-17 09:40:00,422.83,425.42,420.85,421.05,70737.0,412.1969,414.7218,410.2667,410.4617,70737.0
2023-08-17 09:50:00,421.14,422.67,421.0,421.79,39996.0,410.5494,412.041,410.4129,411.1831,39996.0
2023-08-17 10:00:00,422.28,422.75,420.89,422.33,47114.0,411.6608,412.1189,410.3057,411.7095,47114.0
2023-08-17 10:10:00,422.56,423.0,421.84,422.79,28150.0,411.9337,412.3627,411.2318,412.1579,28150.0
2023-08-17 10:20:00,422.78,423.06,421.4,421.75,31002.0,412.1482,412.4211,410.8029,411.1441,31002.0
2023-08-17 10:30:00,421.76,422.16,421.13,421.4,32951.0,411.1538,411.5438,410.5397,410.8029,32951.0
2023-08-17 10:40:00,421.21,422.13,420.64,420.79,23523.0,410.6177,411.5145,410.062,410.2082,23523.0
2023-08-17 10:50:00,420.93,421.65,420.55,421.35,50408.0,410.3447,411.0466,409.9743,410.7541,50408.0
2023-08-17 11:00:00,421.48,422.15,420.84,421.86,26390.0,410.8809,411.534,410.257,411.2513,26390.0
2023-08-17 11:10:00,421.9,422.22,421.43,422.08,18606.0,411.2903,411.6023,410.8321,411.4658,18606.0
2023-08-17 11:20:00,422.29,422.57,421.82,422.06,29225.0,411.6705,411.9435,411.2123,411.4463,29225.0
2023-08-17 11:30:00,422.35,422.46,421.37,422.07,15345.0,411.729,411.8362,410.7736,411.456,15345.0
2023-08-17 11:40:00,421.8,422.07,420.74,420.74,15982.0,411.1928,411.456,410.1595,410.1595,15982.0
2023-08-17 11:50:00,420.75,421.3,420.68,421.0,16669.0,410.1692,410.7054,410.101,410.4129,16669.0
2023-08-17 12:00:00,421.05,421.25,420.47,420.55,16607.0,410.4617,410.6567,409.8963,409.9743,16607.0
2023-08-17 12:10:00,420.72,420.97,420.32,420.5,17487.0,410.14,410.3837,409.75,409.9255,17487.0
2023-08-17 12:20:00,420.48,421.94,420.43,421.67,21713.0,409.906,411.3293,409.8573,411.0661,21713.0
2023-08-17 12:30:00,421.94,422.76,421.63,422.19,22126.0,411.3293,412.1287,411.0271,411.573,22126.0
2023-08-17 12:40:00,422.06,422.85,422.02,422.85,8077.0,411.4463,412.2164,411.4073,412.2164,8077.0
2023-08-17 12:50:00,422.66,423.65,422.66,423.43,29181.0,412.0312,412.9963,412.0312,412.7818,29181.0
2023-08-17 13:00:00,423.48,423.48,422.74,422.98,18895.0,412.8306,412.8306,412.1092,412.3432,18895.0
2023-08-17 13:10:00,422.84,422.89,422.07,422.3,18681.0,412.2067,412.2554,411.456,411.6803,18681.0
2023-08-17 13:20:00,422.26,422.76,421.95,422.23,9028.0,411.6413,412.1287,411.3391,411.612,9028.0
2023-08-17 13:30:00,422.02,422.28,421.84,422.11,9663.0,411.4073,411.6608,411.2318,411.495,9663.0
2023-08-17 13:40:00,422.03,422.03,421.12,421.42,20393.0,411.417,411.417,410.5299,410.8224,20393.0
2023-08-17 13:50:00,421.46,421.5,421.07,421.38,9236.0,410.8614,410.9004,410.4812,410.7834,9236.0
2023-08-17 14:00:00,421.29,421.38,420.42,420.55,9317.0,410.6957,410.7834,409.8475,409.9743,9317.0
2023-08-17 14:10:00,420.67,420.84,420.08,420.21,18495.0,410.0912,410.257,409.5161,409.6428,18495.0
2023-08-17 14:20:00,420.14,420.78,419.9,420.59,17296.0,409.5746,410.1985,409.3406,410.0133,17296.0
2023-08-17 14:30:00,420.51,420.73,419.86,420.65,20814.0,409.9353,410.1497,409.3016,410.0717,20814.0
2023-08-17 14:40:00,420.66,420.91,419.57,419.67,18296.0,410.0815,410.3252,409.0189,409.1164,18296.0
2023-08-17 14:50:00,419.67,420.0,418.92,419.2,18554.0,409.1164,409.4381,408.3853,408.6582,18554.0
2023-08-17 15:00:00,419.04,420.16,418.75,419.45,20326.0,408.5022,409.5941,408.2195,408.9019,20326.0
2023-08-17 15:10:00,419.41,419.41,418.15,419.08,19464.0,408.8629,408.8629,407.6346,408.5412,19464.0
2023-08-17 15:20:00,418.97,419.85,418.68,419.65,27980.0,408.434,409.2919,408.1513,409.0969,27980.0
2023-08-17 15:30:00,419.64,419.87,419.23,419.61,33717.0,409.0871,409.3114,408.6875,409.0579,33717.0
2023-08-17 15:40:00,419.6,420.06,418.68,418.68,49544.0,409.0482,409.4966,408.1513,408.1513,49544.0
2023-08-17 15:50:00,418.69,419.87,418.69,418.81,131909.0,408.161,409.3114,408.161,408.278,131909.0
2023-08-18 09:30:00,407.71,412.95,402.0,402.85,242154.0,397.4572,402.5654,391.8907,392.7194,242154.0
2023-08-18 09:40:00,402.85,406.39,402.26,404.76,129173.0,392.7194,396.1704,392.1442,394.5813,129173.0
2023-08-18 09:50:00,404.59,404.78,399.0,399.36,87366.0,394.4156,394.6008,388.9662,389.3171,87366.0
2023-08-18 10:00:00,399.2,401.29,397.55,400.75,120228.0,389.1612,391.1986,387.5527,390.6722,120228.0
2023-08-18 10:10:00,400.51,402.12,397.54,400.56,85933.0,390.4382,392.0077,387.5429,390.487,85933.0
2023-08-18 10:20:00,400.62,402.12,399.5,401.37,102720.0,390.5455,392.0077,389.4536,391.2766,102720.0
2023-08-18 10:30:00,401.53,402.31,398.5,398.9,79816.0,391.4326,392.193,388.4788,388.8687,79816.0
2023-08-18 10:40:00,398.8,399.9,397.3,397.69,89938.0,388.7712,389.8436,387.3089,387.6891,89938.0
2023-08-18 10:50:00,397.77,399.66,396.17,399.26,87359.0,387.7671,389.6096,386.2074,389.2197,87359.0
2023-08-18 11:00:00,399.25,401.23,399.15,399.91,54838.0,389.2099,391.1401,389.1124,389.8533,54838.0
2023-08-18 11:10:00,399.68,402.71,399.22,402.55,54855.0,389.6291,392.5829,389.1807,392.4269,54855.0
2023-08-18 11:20:00,402.65,404.0,402.45,403.33,76310.0,392.5244,393.8405,392.3294,393.1873,76310.0
2023-08-18 11:30:00,403.46,404.35,402.41,403.28,46597.0,393.314,394.1817,392.2904,393.1386,46597.0
2023-08-18 11:40:00,402.79,403.31,401.34,402.63,32758.0,392.6609,393.1678,391.2473,392.5049,32758.0
2023-08-18 11:50:00,402.28,402.7,401.96,402.35,22234.0,392.1637,392.5731,391.8518,392.2319,22234.0
2023-08-18 12:00:00,402.28,402.28,400.92,401.01,21215.0,392.1637,392.1637,390.8379,390.9256,21215.0
2023-08-18 12:10:00,400.98,401.45,399.27,399.34,41175.0,390.8964,391.3546,389.2294,389.2976,41175.0
2023-08-18 12:20:00,399.43,399.43,398.0,398.77,60704.0,389.3854,389.3854,387.9913,388.742,60704.0
2023-08-18 12:30:00,398.96,399.8,398.2,399.41,31909.0,388.9272,389.7461,388.1863,389.3659,31909.0
2023-08-18 12:40:00,399.48,401.19,399.3,400.0,20417.0,389.4341,391.1011,389.2586,389.941,20417.0
2023-08-18 12:50:00,400.12,400.64,399.1,399.27,18494.0,390.058,390.5649,389.0637,389.2294,18494.0
2023-08-18 13:00:00,399.27,399.49,398.08,398.25,30231.0,389.2294,389.4439,388.0693,388.2351,30231.0
2023-08-18 13:10:00,398.39,398.49,397.27,397.27,44935.0,388.3715,388.469,387.2797,387.2797,44935.0
2023-08-18 13:20:00,397.27,398.5,397.26,398.33,33571.0,387.2797,388.4788,387.2699,388.313,33571.0
2023-08-18 13:30:00,398.5,398.74,397.7,398.53,26169.0,388.4788,388.7127,387.6989,388.508,26169.0
2023-08-18 13:40:00,398.5,398.82,397.73,398.14,19837.0,388.4788,388.7907,387.7281,388.1278,19837.0
2023-08-18 13:50:00,398.01,398.52,397.22,397.46,28605.0,388.0011,388.4983,387.231,387.4649,28605.0
2023-08-18 14:00:00,397.46,397.79,397.0,397.79,34834.0,387.4649,387.7866,387.0165,387.7866,34834.0
2023-08-18 14:10:00,397.79,398.21,397.1,397.66,46031.0,387.7866,388.1961,387.114,387.6599,46031.0
2023-08-18 14:20:00,397.57,398.95,397.57,398.86,28726.0,387.5722,388.9174,387.5722,388.8297,28726.0
2023-08-18 14:30:00,398.94,399.32,398.63,398.85,33408.0,388.9077,389.2781,388.6055,388.82,33408.0
2023-08-18 14:40:00,398.91,399.31,398.38,398.52,30750.0,388.8785,389.2684,388.3618,388.4983,30750.0
2023-08-18 14:50:00,398.38,398.38,397.33,397.62,38053.0,388.3618,388.3618,387.3382,387.6209,38053.0
2023-08-18 15:00:00,397.38,397.64,396.82,396.82,39771.0,387.3869,387.6404,386.841,386.841,39771.0
2023-08-18 15:10:00,396.61,396.7,395.4,395.71,54228.0,386.6363,386.724,385.4567,385.7589,54228.0
2023-08-18 15:20:00,395.82,396.22,395.38,395.46,73355.0,385.8662,386.2561,385.4372,385.5152,73355.0
2023-08-18 15:30:00,395.48,396.28,395.43,396.08,57045.0,385.5347,386.3146,385.486,386.1196,57045.0
2023-08-18 15:40:00,396.11,397.41,395.71,397.21,82227.0,386.1489,387.4162,385.7589,387.2212,82227.0
2023-08-18 15:50:00,397.3,397.88,396.28,397.09,246606.0,387.3089,387.8744,386.3146,387.1042,246606.0
2023-08-21 09:30:00,396.02,398.0,392.35,397.11,129264.0,386.0611,387.9913,382.4834,387.1237,129264.0
2023-08-21 09:40:00,396.79,397.38,393.04,393.65,52972.0,386.8118,387.3869,383.1561,383.7507,52972.0
2023-08-21 09:50:00,393.63,393.86,391.05,392.06,68793.0,383.7312,383.9554,381.2161,382.2007,68793.0
2023-08-21 10:00:00,392.06,393.73,391.06,391.96,48014.0,382.2007,383.8287,381.2259,382.1032,48014.0
2023-08-21 10:10:00,391.95,392.13,389.05,389.48,60755.0,382.0935,382.269,379.2664,379.6856,60755.0
2023-08-21 10:20:00,389.7,390.16,387.38,387.38,81217.0,379.9001,380.3485,377.6384,377.6384,81217.0
2023-08-21 10:30:00,387.22,388.94,385.49,388.94,86486.0,377.4824,379.1592,375.7959,379.1592,86486.0
2023-08-21 10:40:00,388.87,390.7,388.4,389.48,33404.0,379.0909,380.8749,378.6328,379.6856,33404.0
2023-08-21 10:50:00,389.96,390.83,388.46,390.03,27557.0,380.1535,381.0016,378.6912,380.2218,27557.0
2023-08-21 11:00:00,390.04,391.23,389.52,389.53,31781.0,380.2315,381.3916,379.7246,379.7343,31781.0
2023-08-21 11:10:00,389.57,389.98,388.03,389.51,19251.0,379.7733,380.173,378.2721,379.7148,19251.0
2023-08-21 11:20:00,389.36,389.73,387.92,388.87,15688.0,379.5686,379.9293,378.1648,379.0909,15688.0
2023-08-21 11:30:00,388.69,389.11,387.57,388.92,21813.0,378.9155,379.3249,377.8236,379.1397,21813.0
2023-08-21 11:40:00,388.68,388.68,387.34,387.5,19158.0,378.9057,378.9057,377.5994,377.7554,19158.0
2023-08-21 11:50:00,387.22,388.42,387.15,388.23,15591.0,377.4824,378.6522,377.4142,378.467,15591.0
2023-08-21 12:00:00,388.41,388.93,387.88,388.35,11651.0,378.6425,379.1494,378.1258,378.584,11651.0
2023-08-21 12:10:00,388.31,389.25,388.11,389.05,12145.0,378.545,379.4614,378.35,379.2664,12145.0
2023-08-21 12:20:00,388.85,389.62,388.42,389.53,14093.0,379.0714,379.8221,378.6522,379.7343,14093.0
2023-08-21 12:30:00,389.38,389.55,387.5,387.56,14447.0,379.5881,379.7538,377.7554,377.8139,14447.0
2023-08-21 12:40:00,387.65,388.92,387.54,388.92,16216.0,377.9016,379.1397,377.7944,379.1397,16216.0
2023-08-21 12:50:00,388.86,388.93,388.28,388.72,16251.0,379.0812,379.1494,378.5158,378.9447,16251.0
2023-08-21 13:00:00,388.69,388.96,387.92,388.12,31169.0,378.9155,379.1787,378.1648,378.3598,31169.0
2023-08-21 13:10:00,388.23,388.3,387.46,387.8,12117.0,378.467,378.5353,377.7164,378.0478,12117.0
2023-08-21 13:20:00,387.94,388.25,387.8,388.0,22102.0,378.1843,378.4865,378.0478,378.2428,22102.0
2023-08-21 13:30:00,388.0,388.69,387.8,387.81,17075.0,378.2428,378.9155,378.0478,378.0576,17075.0
2023-08-21 13:40:00,388.09,388.22,387.73,388.12,10610.0,378.3305,378.4573,377.9796,378.3598,10610.0
2023-08-21 13:50:00,388.22,388.43,387.54,388.0,17777.0,378.4573,378.662,377.7944,378.2428,17777.0
2023-08-21 14:00:00,388.0,388.0,387.36,387.5,18357.0,378.2428,378.2428,377.6189,377.7554,18357.0
2023-08-21 14:10:00,387.62,387.9,387.28,387.6,21988.0,377.8724,378.1453,377.5409,377.8529,21988.0
2023-08-21 14:20:00,387.66,388.37,387.66,388.03,23453.0,377.9114,378.6035,377.9114,378.2721,23453.0
2023-08-21 14:30:00,387.92,388.1,387.63,387.98,16739.0,378.1648,378.3403,377.8821,378.2233,16739.0
2023-08-21 14:40:00,387.98,388.13,387.45,387.9,27955.0,378.2233,378.3695,377.7066,378.1453,27955.0
2023-08-21 14:50:00,387.83,387.91,387.3,387.52,21112.0,378.0771,378.1551,377.5604,377.7749,21112.0
2023-08-21 15:00:00,387.52,389.04,387.52,388.91,21946.0,377.7749,379.2567,377.7749,379.1299,21946.0
2023-08-21 15:10:00,388.82,389.46,388.68,389.27,25462.0,379.0422,379.6661,378.9057,379.4809,25462.0
2023-08-21 15:20:00,389.17,389.75,388.53,389.74,44143.0,379.3834,379.9488,378.7595,379.9391,44143.0
2023-08-21 15:30:00,389.75,390.3,389.6,389.98,41531.0,379.9488,380.485,379.8026,380.173,41531.0
2023-08-21 15:40:00,390.01,391.42,389.9,391.09,40969.0,380.2023,381.5768,380.095,381.2551,40969.0
2023-08-21 15:50:00,391.21,391.38,390.53,390.79,138365.0,381.3721,381.5378,380.7092,380.9627,138365.0
2023-08-22 09:30:00,392.74,393.09,388.81,391.95,69999.0,382.8636,383.2048,379.0324,382.0935,69999.0
2023-08-22 09:40:00,391.55,391.78,389.5,390.14,25128.0,381.7035,381.9278,379.7051,380.329,25128.0
2023-08-22 09:50:00,390.15,390.16,389.18,389.8,14352.0,380.3387,380.3485,379.3931,379.9975,14352.0
2023-08-22 10:00:00,389.53,390.0,388.15,388.15,18101.0,379.7343,380.1925,378.389,378.389,18101.0
2023-08-22 10:10:00,388.38,388.52,387.64,388.28,15273.0,378.6133,378.7497,377.8919,378.5158,15273.0
2023-08-22 10:20:00,388.32,388.32,387.2,388.03,18054.0,378.5548,378.5548,377.4629,378.2721,18054.0
2023-08-22 10:30:00,388.24,388.3,387.1,387.32,20240.0,378.4768,378.5353,377.3654,377.5799,20240.0
2023-08-22 10:40:00,387.51,387.72,387.03,387.58,16921.0,377.7651,377.9699,377.2972,377.8334,16921.0
2023-08-22 10:50:00,387.64,388.26,387.25,388.15,17429.0,377.8919,378.4963,377.5117,378.389,17429.0
2023-08-22 11:00:00,388.01,388.01,386.2,386.2,28737.0,378.2526,378.2526,376.4881,376.4881,28737.0
2023-08-22 11:10:00,386.37,387.81,386.02,387.16,19697.0,376.6538,378.0576,376.3126,377.4239,19697.0
2023-08-22 11:20:00,387.33,387.8,387.09,387.23,17692.0,377.5897,378.0478,377.3557,377.4922,17692.0
2023-08-22 11:30:00,387.24,387.67,386.77,387.04,14272.0,377.5019,377.9211,377.0437,377.307,14272.0
2023-08-22 11:40:00,387.2,387.2,385.85,386.01,17959.0,377.4629,377.4629,376.1469,376.3029,17959.0
2023-08-22 11:50:00,386.03,386.2,385.57,385.76,13681.0,376.3224,376.4881,375.8739,376.0591,13681.0
2023-08-22 12:00:00,385.75,386.38,385.42,385.72,17034.0,376.0494,376.6636,375.7277,376.0201,17034.0
2023-08-22 12:10:00,385.87,386.06,385.42,385.83,22651.0,376.1664,376.3516,375.7277,376.1274,22651.0
2023-08-22 12:20:00,385.99,386.44,385.68,386.18,11194.0,376.2834,376.722,375.9812,376.4686,11194.0
2023-08-22 12:30:00,386.2,386.61,385.64,385.94,14141.0,376.4881,376.8878,375.9422,376.2346,14141.0
2023-08-22 12:40:00,385.94,386.25,385.71,385.95,8796.0,376.2346,376.5368,376.0104,376.2444,8796.0
2023-08-22 12:50:00,386.03,386.24,385.62,385.75,9498.0,376.3224,376.5271,375.9227,376.0494,9498.0
2023-08-22 13:00:00,385.5,385.7,385.18,385.63,21218.0,375.8057,376.0007,375.4937,375.9324,21218.0
2023-08-22 13:10:00,385.76,385.76,385.01,385.51,17987.0,376.0591,376.0591,375.328,375.8154,17987.0
2023-08-22 13:20:00,385.71,386.0,385.45,385.85,11077.0,376.0104,376.2931,375.7569,376.1469,11077.0
2023-08-22 13:30:00,385.88,385.93,385.24,385.6,15151.0,376.1761,376.2249,375.5522,375.9032,15151.0
2023-08-22 13:40:00,385.5,385.76,385.34,385.68,9657.0,375.8057,376.0591,375.6497,375.9812,9657.0
2023-08-22 13:50:00,385.57,385.8,385.26,385.51,12629.0,375.8739,376.0981,375.5717,375.8154,12629.0
2023-08-22 14:00:00,385.5,385.99,385.35,385.99,9615.0,375.8057,376.2834,375.6595,376.2834,9615.0
2023-08-22 14:10:00,386.06,386.06,385.47,385.65,8089.0,376.3516,376.3516,375.7764,375.9519,8089.0
2023-08-22 14:20:00,385.65,386.06,385.46,386.06,10698.0,375.9519,376.3516,375.7667,376.3516,10698.0
2023-08-22 14:30:00,386.01,386.03,385.73,385.99,11016.0,376.3029,376.3224,376.0299,376.2834,11016.0
2023-08-22 14:40:00,386.11,386.11,385.35,385.6,14389.0,376.4003,376.4003,375.6595,375.9032,14389.0
2023-08-22 14:50:00,385.57,385.99,385.42,385.94,13958.0,375.8739,376.2834,375.7277,376.2346,13958.0
2023-08-22 15:00:00,385.96,386.52,385.86,386.31,11618.0,376.2541,376.8,376.1566,376.5953,11618.0
2023-08-22 15:10:00,386.41,386.83,386.11,386.11,17306.0,376.6928,377.1022,376.4003,376.4003,17306.0
2023-08-22 15:20:00,386.11,386.4,385.79,385.88,22437.0,376.4003,376.683,376.0884,376.1761,22437.0
2023-08-22 15:30:00,385.83,385.93,384.92,385.15,62702.0,376.1274,376.2249,375.2403,375.4645,62702.0
2023-08-22 15:40:00,385.15,385.22,384.24,384.46,52583.0,375.4645,375.5327,374.5774,374.7918,52583.0
2023-08-22 15:50:00,384.37,385.55,384.37,385.22,124223.0,374.7041,375.8544,374.7041,375.5327,124223.0
2023-08-23 09:30:00,385.17,389.91,385.17,389.11,66187.0,375.484,380.1048,375.484,379.3249,66187.0
2023-08-23 09:40:00,389.11,390.45,388.29,389.9,29685.0,379.3249,380.6312,378.5255,380.095,29685.0
2023-08-23 09:50:00,389.91,390.33,388.75,389.77,19115.0,380.1048,380.5142,378.974,379.9683,19115.0
2023-08-23 10:00:00,389.72,390.28,389.56,390.05,17600.0,379.9196,380.4655,379.7636,380.2413,17600.0
2023-08-23 10:10:00,389.83,389.83,388.68,388.75,14446.0,380.0268,380.0268,378.9057,378.974,14446.0
2023-08-23 10:20:00,388.67,389.18,388.12,388.64,11187.0,378.896,379.3931,378.3598,378.8667,11187.0
2023-08-23 10:30:00,388.62,388.92,387.84,387.87,14375.0,378.8472,379.1397,378.0868,378.1161,14375.0
2023-08-23 10:40:00,387.84,388.48,387.49,388.48,9621.0,378.0868,378.7107,377.7456,378.7107,9621.0
2023-08-23 10:50:00,388.53,389.05,388.08,388.27,13037.0,378.7595,379.2664,378.3208,378.506,13037.0
2023-08-23 11:00:00,388.31,388.82,387.94,388.15,14312.0,378.545,379.0422,378.1843,378.389,14312.0
2023-08-23 11:10:00,388.49,389.04,388.25,388.86,6526.0,378.7205,379.2567,378.4865,379.0812,6526.0
2023-08-23 11:20:00,389.11,390.76,389.1,390.67,6792.0,379.3249,380.9334,379.3151,380.8457,6792.0
2023-08-23 11:30:00,390.75,391.17,390.3,390.36,12269.0,380.9237,381.3331,380.485,380.5435,12269.0
2023-08-23 11:40:00,390.48,391.42,390.32,390.89,8623.0,380.6604,381.5768,380.5045,381.0601,8623.0
2023-08-23 11:50:00,390.88,392.18,390.88,391.78,23196.0,381.0504,382.3177,381.0504,381.9278,23196.0
2023-08-23 12:00:00,391.75,392.26,391.62,392.18,10941.0,381.8985,382.3957,381.7718,382.3177,10941.0
2023-08-23 12:10:00,392.22,392.59,391.75,391.92,13126.0,382.3567,382.7174,381.8985,382.0642,13126.0
2023-08-23 12:20:00,391.8,392.25,391.54,392.12,11903.0,381.9473,382.3859,381.6938,382.2592,11903.0
2023-08-23 12:30:00,392.07,392.51,391.86,392.36,7353.0,382.2105,382.6394,382.0057,382.4932,7353.0
2023-08-23 12:40:00,392.38,393.05,392.37,393.01,12402.0,382.5127,383.1658,382.5029,383.1268,12402.0
2023-08-23 12:50:00,392.84,393.34,392.74,392.97,9462.0,382.9611,383.4485,382.8636,383.0878,9462.0
2023-08-23 13:00:00,392.97,393.23,392.63,393.06,5212.0,383.0878,383.3413,382.7564,383.1756,5212.0
2023-08-23 13:10:00,393.06,393.4,392.73,393.4,8796.0,383.1756,383.507,382.8539,383.507,8796.0
2023-08-23 13:20:00,393.29,393.71,393.05,393.3,12027.0,383.3998,383.8092,383.1658,383.4095,12027.0
2023-08-23 13:30:00,393.35,394.25,393.34,394.11,17026.0,383.4583,384.3356,383.4485,384.1992,17026.0
2023-08-23 13:40:00,394.19,394.41,393.89,394.4,16627.0,384.2771,384.4916,383.9847,384.4819,16627.0
2023-08-23 13:50:00,394.39,394.5,394.16,394.32,8039.0,384.4721,384.5794,384.2479,384.4039,8039.0
2023-08-23 14:00:00,394.35,394.87,394.3,394.76,16717.0,384.4331,384.94,384.3844,384.8328,16717.0
2023-08-23 14:10:00,394.74,394.85,394.55,394.82,14464.0,384.8133,384.9206,384.6281,384.8913,14464.0
2023-08-23 14:20:00,394.79,395.65,394.75,395.64,17093.0,384.8621,385.7004,384.8231,385.6907,17093.0
2023-08-23 14:30:00,395.57,395.66,394.42,394.42,20182.0,385.6224,385.7102,384.5014,384.5014,20182.0
2023-08-23 14:40:00,394.62,394.74,394.34,394.5,6642.0,384.6963,384.8133,384.4234,384.5794,6642.0
2023-08-23 14:50:00,394.42,394.66,394.14,394.5,11672.0,384.5014,384.7353,384.2284,384.5794,11672.0
2023-08-23 15:00:00,394.61,394.63,393.84,393.84,11714.0,384.6866,384.7061,383.936,383.936,11714.0
2023-08-23 15:10:00,393.82,394.02,393.55,393.62,15374.0,383.9165,384.1114,383.6532,383.7215,15374.0
2023-08-23 15:20:00,393.6,393.98,393.35,393.84,14752.0,383.702,384.0724,383.4583,383.936,14752.0
2023-08-23 15:30:00,393.85,394.26,393.51,393.67,18893.0,383.9457,384.3454,383.6142,383.7702,18893.0
2023-08-23 15:40:00,393.64,394.22,393.52,393.8,21204.0,383.741,384.3064,383.624,383.897,21204.0
2023-08-23 15:50:00,393.79,394.37,393.19,394.29,162702.0,383.8872,384.4526,383.3023,384.3746,162702.0
2023-08-24 09:30:00,390.39,391.48,387.19,387.68,58217.0,380.5727,381.6353,377.4532,377.9309,58217.0
2023-08-24 09:40:00,387.9,388.65,385.84,388.29,51282.0,378.1453,378.8765,376.1371,378.5255,51282.0
2023-08-24 09:50:00,388.63,391.34,387.78,391.16,22096.0,378.857,381.4988,378.0283,381.3233,22096.0
2023-08-24 10:00:00,391.34,391.52,389.98,390.76,19137.0,381.4988,381.6743,380.173,380.9334,19137.0
2023-08-24 10:10:00,390.6,391.32,390.14,391.25,20465.0,380.7774,381.4793,380.329,381.4111,20465.0
2023-08-24 10:20:00,391.34,392.1,390.97,391.07,14308.0,381.4988,382.2397,381.1381,381.2356,14308.0
2023-08-24 10:30:00,391.07,391.32,390.6,390.99,10262.0,381.2356,381.4793,380.7774,381.1576,10262.0
2023-08-24 10:40:00,391.05,391.05,388.83,388.83,15002.0,381.2161,381.2161,379.0519,379.0519,15002.0
2023-08-24 10:50:00,388.88,390.24,388.87,389.53,9194.0,379.1007,380.4265,379.0909,379.7343,9194.0
2023-08-24 11:00:00,389.17,389.17,388.26,388.81,8439.0,379.3834,379.3834,378.4963,379.0324,8439.0
2023-08-24 11:10:00,388.82,390.25,388.57,388.93,11944.0,379.0422,380.4362,378.7985,379.1494,11944.0
2023-08-24 11:20:00,388.93,389.46,388.61,389.31,8152.0,379.1494,379.6661,378.8375,379.5199,8152.0
2023-08-24 11:30:00,389.27,389.3,388.35,388.79,13064.0,379.4809,379.5101,378.584,379.0129,13064.0
2023-08-24 11:40:00,388.61,388.91,387.93,388.24,7566.0,378.8375,379.1299,378.1746,378.4768,7566.0
2023-08-24 11:50:00,388.24,388.97,387.61,387.72,17693.0,378.4768,379.1884,377.8626,377.9699,17693.0
2023-08-24 12:00:00,387.6,387.97,387.59,387.96,4358.0,377.8529,378.2136,377.8431,378.2038,4358.0
2023-08-24 12:10:00,387.98,388.93,387.83,388.56,10649.0,378.2233,379.1494,378.0771,378.7887,10649.0
2023-08-24 12:20:00,388.65,388.76,388.45,388.67,6228.0,378.8765,378.9837,378.6815,378.896,6228.0
2023-08-24 12:30:00,388.48,388.7,388.3,388.31,5747.0,378.7107,378.9252,378.5353,378.545,5747.0
2023-08-24 12:40:00,388.46,389.21,388.46,389.21,6679.0,378.6912,379.4224,378.6912,379.4224,6679.0
2023-08-24 12:50:00,389.03,389.23,388.62,388.7,8731.0,379.2469,379.4419,378.8472,378.9252,8731.0
2023-08-24 13:00:00,388.88,388.89,387.9,388.12,7242.0,379.1007,379.1104,378.1453,378.3598,7242.0
2023-08-24 13:10:00,388.11,388.15,387.59,387.71,4464.0,378.35,378.389,377.8431,377.9601,4464.0
2023-08-24 13:20:00,387.6,387.85,387.15,387.42,6572.0,377.8529,378.0966,377.4142,377.6774,6572.0
2023-08-24 13:30:00,387.42,387.79,387.41,387.63,7650.0,377.6774,378.0381,377.6676,377.8821,7650.0
2023-08-24 13:40:00,387.88,388.1,387.27,387.37,7048.0,378.1258,378.3403,377.5312,377.6287,7048.0
2023-08-24 13:50:00,387.4,387.85,386.88,387.79,12645.0,377.6579,378.0966,377.151,378.0381,12645.0
2023-08-24 14:00:00,388.12,388.46,387.48,387.81,8670.0,378.3598,378.6912,377.7359,378.0576,8670.0
2023-08-24 14:10:00,387.71,388.45,387.38,388.31,24841.0,377.9601,378.6815,377.6384,378.545,24841.0
2023-08-24 14:20:00,388.44,388.5,387.82,388.0,10440.0,378.6717,378.7302,378.0673,378.2428,10440.0
2023-08-24 14:30:00,388.04,388.11,387.48,387.82,11478.0,378.2818,378.35,377.7359,378.0673,11478.0
2023-08-24 14:40:00,388.0,388.4,387.75,387.88,11079.0,378.2428,378.6328,377.9991,378.1258,11079.0
2023-08-24 14:50:00,387.85,388.51,387.63,388.43,13391.0,378.0966,378.74,377.8821,378.662,13391.0
2023-08-24 15:00:00,388.42,388.87,388.3,388.44,11629.0,378.6522,379.0909,378.5353,378.6717,11629.0
2023-08-24 15:10:00,388.41,388.51,388.28,388.44,11364.0,378.6425,378.74,378.5158,378.6717,11364.0
2023-08-24 15:20:00,388.45,388.77,387.94,388.19,16422.0,378.6815,378.9934,378.1843,378.428,16422.0
2023-08-24 15:30:00,388.27,389.02,387.97,388.18,44543.0,378.506,379.2372,378.2136,378.4183,44543.0
2023-08-24 15:40:00,388.24,388.39,387.47,387.63,31156.0,378.4768,378.623,377.7261,377.8821,31156.0
2023-08-24 15:50:00,387.48,388.02,386.57,386.58,95630.0,377.7359,378.2623,376.8488,376.8585,95630.0
2023-08-25 09:30:00,388.2,391.28,388.2,390.58,34252.0,378.4378,381.4403,378.4378,380.7579,34252.0
2023-08-25 09:40:00,390.9,391.23,389.61,390.79,10653.0,381.0699,381.3916,379.8123,380.9627,10653.0
2023-08-25 09:50:00,391.25,391.67,389.85,391.1,19242.0,381.4111,381.8205,380.0463,381.2649,19242.0
2023-08-25 10:00:00,390.86,392.04,388.95,389.02,18690.0,381.0309,382.1812,379.1689,379.2372,18690.0
2023-08-25 10:10:00,389.11,391.2,388.94,389.76,22081.0,379.3249,381.3623,379.1592,379.9586,22081.0
2023-08-25 10:20:00,389.79,389.79,388.27,388.63,21146.0,379.9878,379.9878,378.506,378.857,21146.0
2023-08-25 10:30:00,388.63,388.76,387.12,387.25,15359.0,378.857,378.9837,377.3849,377.5117,15359.0
2023-08-25 10:40:00,387.38,387.83,386.22,386.6,8102.0,377.6384,378.0771,376.5076,376.878,8102.0
2023-08-25 10:50:00,386.75,387.15,386.37,386.37,8298.0,377.0242,377.4142,376.6538,376.6538,8298.0
2023-08-25 11:00:00,386.58,388.16,386.4,387.87,10832.0,376.8585,378.3988,376.683,378.1161,10832.0
2023-08-25 11:10:00,388.1,388.48,387.52,387.78,9136.0,378.3403,378.7107,377.7749,378.0283,9136.0
2023-08-25 11:20:00,388.16,389.08,387.71,389.0,6875.0,378.3988,379.2957,377.9601,379.2177,6875.0
2023-08-25 11:30:00,388.9,389.46,388.29,389.31,5608.0,379.1202,379.6661,378.5255,379.5199,5608.0
2023-08-25 11:40:00,389.39,389.39,388.72,388.84,5396.0,379.5979,379.5979,378.9447,379.0617,5396.0
2023-08-25 11:50:00,388.78,388.92,387.84,388.25,7432.0,379.0032,379.1397,378.0868,378.4865,7432.0
2023-08-25 12:00:00,388.24,389.36,388.23,389.35,9348.0,378.4768,379.5686,378.467,379.5589,9348.0
2023-08-25 12:10:00,389.23,389.25,388.82,389.2,6221.0,379.4419,379.4614,379.0422,379.4126,6221.0
2023-08-25 12:20:00,389.27,390.25,389.27,389.85,5806.0,379.4809,380.4362,379.4809,380.0463,5806.0
2023-08-25 12:30:00,389.95,390.5,389.81,390.31,5322.0,380.1438,380.6799,380.0073,380.4947,5322.0
2023-08-25 12:40:00,390.35,390.59,389.73,389.82,7839.0,380.5337,380.7677,379.9293,380.017,7839.0
2023-08-25 12:50:00,389.92,389.93,388.99,389.38,6534.0,380.1145,380.1243,379.2079,379.5881,6534.0
2023-08-25 13:00:00,389.38,389.42,388.54,388.56,6802.0,379.5881,379.6271,378.7692,378.7887,6802.0
2023-08-25 13:10:00,388.37,388.69,388.05,388.22,5804.0,378.6035,378.9155,378.2916,378.4573,5804.0
2023-08-25 13:20:00,388.22,388.22,387.59,388.13,7054.0,378.4573,378.4573,377.8431,378.3695,7054.0
2023-08-25 13:30:00,388.14,388.21,387.51,388.13,7010.0,378.3793,378.4475,377.7651,378.3695,7010.0
2023-08-25 13:40:00,387.95,388.6,387.86,388.6,7747.0,378.1941,378.8277,378.1063,378.8277,7747.0
2023-08-25 13:50:00,388.75,389.21,388.13,389.21,5819.0,378.974,379.4224,378.3695,379.4224,5819.0
2023-08-25 14:00:00,389.39,389.59,389.1,389.1,4312.0,379.5979,379.7928,379.3151,379.3151,4312.0
2023-08-25 14:10:00,389.1,389.1,388.29,388.73,13326.0,379.3151,379.3151,378.5255,378.9545,13326.0
2023-08-25 14:20:00,388.74,389.34,388.67,389.17,39904.0,378.9642,379.5491,378.896,379.3834,39904.0
2023-08-25 14:30:00,389.32,390.0,389.11,389.72,14007.0,379.5296,380.1925,379.3249,379.9196,14007.0
2023-08-25 14:40:00,389.69,389.99,389.26,389.69,5050.0,379.8903,380.1828,379.4711,379.8903,5050.0
2023-08-25 14:50:00,389.73,391.0,389.6,390.89,8762.0,379.9293,381.1674,379.8026,381.0601,8762.0
2023-08-25 15:00:00,391.01,391.25,390.05,390.64,14583.0,381.1771,381.4111,380.2413,380.8164,14583.0
2023-08-25 15:10:00,390.67,390.82,390.36,390.51,8908.0,380.8457,380.9919,380.5435,380.6897,8908.0
2023-08-25 15:20:00,390.58,391.36,390.58,391.21,12522.0,380.7579,381.5183,380.7579,381.3721,12522.0
2023-08-25 15:30:00,391.25,391.66,390.71,390.92,14014.0,381.4111,381.8108,380.8847,381.0894,14014.0
2023-08-25 15:40:00,390.92,391.48,390.66,390.66,18245.0,381.0894,381.6353,380.8359,380.8359,18245.0
2023-08-25 15:50:00,390.52,390.89,389.91,390.17,66277.0,380.6994,381.0601,380.1048,380.3582,66277.0
2023-08-28 09:30:00,392.98,395.73,391.48,394.88,52895.0,383.0976,385.7784,381.6353,384.9498,52895.0
2023-08-28 09:40:00,394.88,396.0,394.19,395.09,24074.0,384.9498,386.0416,384.2771,385.1545,24074.0
2023-08-28 09:50:00,395.17,395.2,394.15,394.26,27164.0,385.2325,385.2618,384.2382,384.3454,27164.0
2023-08-28 10:00:00,394.22,395.56,394.14,395.17,21169.0,384.3064,385.6127,384.2284,385.2325,21169.0
2023-08-28 10:10:00,395.13,395.32,393.97,394.36,11761.0,385.1935,385.3787,384.0627,384.4429,11761.0
2023-08-28 10:20:00,394.49,395.24,394.49,394.87,14088.0,384.5696,385.3007,384.5696,384.94,14088.0
2023-08-28 10:30:00,394.96,395.7,394.46,395.69,21201.0,385.0278,385.7492,384.5404,385.7394,21201.0
2023-08-28 10:40:00,395.63,395.82,395.07,395.38,16881.0,385.6809,385.8662,385.135,385.4372,16881.0
2023-08-28 10:50:00,395.38,395.52,394.46,395.13,15591.0,385.4372,385.5737,384.5404,385.1935,15591.0
2023-08-28 11:00:00,395.14,395.33,394.61,394.92,14932.0,385.2033,385.3885,384.6866,384.9888,14932.0
2023-08-28 11:10:00,394.85,395.25,394.4,394.71,17134.0,384.9206,385.3105,384.4819,384.7841,17134.0
2023-08-28 11:20:00,394.7,394.93,394.21,394.21,15376.0,384.7743,384.9985,384.2966,384.2966,15376.0
2023-08-28 11:30:00,394.39,395.01,394.15,394.86,15305.0,384.4721,385.0765,384.2382,384.9303,15305.0
2023-08-28 11:40:00,394.72,394.81,393.78,394.03,8294.0,384.7938,384.8816,383.8775,384.1212,8294.0
2023-08-28 11:50:00,394.11,394.18,393.65,393.76,13365.0,384.1992,384.2674,383.7507,383.858,13365.0
2023-08-28 12:00:00,393.65,394.19,393.65,394.1,21309.0,383.7507,384.2771,383.7507,384.1894,21309.0
2023-08-28 12:10:00,394.07,394.38,393.77,394.04,16923.0,384.1602,384.4624,383.8677,384.1309,16923.0
2023-08-28 12:20:00,393.87,394.19,393.33,394.18,10748.0,383.9652,384.2771,383.4388,384.2674,10748.0
2023-08-28 12:30:00,394.19,394.3,393.89,394.25,10852.0,384.2771,384.3844,383.9847,384.3356,10852.0
2023-08-28 12:40:00,393.99,394.46,393.94,394.46,5765.0,384.0822,384.5404,384.0334,384.5404,5765.0
2023-08-28 12:50:00,394.3,394.97,394.25,394.9,9831.0,384.3844,385.0375,384.3356,384.9693,9831.0
2023-08-28 13:00:00,395.01,395.43,394.62,395.06,20489.0,385.0765,385.486,384.6963,385.1253,20489.0
2023-08-28 13:10:00,395.15,395.5,394.9,395.03,9190.0,385.213,385.5542,384.9693,385.096,9190.0
2023-08-28 13:20:00,395.2,395.44,394.96,395.29,8545.0,385.2618,385.4957,385.0278,385.3495,8545.0
2023-08-28 13:30:00,395.3,395.37,394.5,394.75,9904.0,385.3592,385.4275,384.5794,384.8231,9904.0
2023-08-28 13:40:00,394.44,394.47,394.09,394.28,7109.0,384.5209,384.5501,384.1797,384.3649,7109.0
2023-08-28 13:50:00,394.19,394.44,393.21,393.29,11597.0,384.2771,384.5209,383.3218,383.3998,11597.0
2023-08-28 14:00:00,393.46,393.47,392.93,393.0,11171.0,383.5655,383.5753,383.0488,383.1171,11171.0
2023-08-28 14:10:00,392.91,393.55,392.89,393.12,12882.0,383.0293,383.6532,383.0098,383.2341,12882.0
2023-08-28 14:20:00,393.15,393.72,393.14,393.64,12600.0,383.2633,383.819,383.2536,383.741,12600.0
2023-08-28 14:30:00,393.6,394.0,393.38,393.54,11116.0,383.702,384.0919,383.4875,383.6435,11116.0
2023-08-28 14:40:00,393.55,393.59,393.21,393.42,7809.0,383.6532,383.6922,383.3218,383.5265,7809.0
2023-08-28 14:50:00,393.49,393.89,393.47,393.77,11258.0,383.5948,383.9847,383.5753,383.8677,11258.0
2023-08-28 15:00:00,393.86,394.07,393.49,393.94,12237.0,383.9554,384.1602,383.5948,384.0334,12237.0
2023-08-28 15:10:00,393.94,394.05,393.67,393.86,16165.0,384.0334,384.1407,383.7702,383.9554,16165.0
2023-08-28 15:20:00,393.91,394.2,393.37,394.09,15078.0,384.0042,384.2869,383.4778,384.1797,15078.0
2023-08-28 15:30:00,394.01,394.31,393.77,393.78,23371.0,384.1017,384.3941,383.8677,383.8775,23371.0
2023-08-28 15:40:00,393.81,395.38,393.68,394.43,32771.0,383.9067,385.4372,383.78,384.5111,32771.0
2023-08-28 15:50:00,394.32,394.99,394.18,394.6,90181.0,384.4039,385.057,384.2674,384.6768,90181.0
2023-08-29 09:30:00,394.2,395.24,393.27,394.88,45655.0,384.2869,385.3007,383.3803,384.9498,45655.0
2023-08-29 09:40:00,395.21,396.88,394.67,396.88,25922.0,385.2715,386.8995,384.7451,386.8995,25922.0
2023-08-29 09:50:00,396.81,397.25,395.53,397.25,19811.0,386.8313,387.2602,385.5835,387.2602,19811.0
2023-08-29 10:00:00,397.24,397.71,396.8,397.66,29422.0,387.2504,387.7086,386.8215,387.6599,29422.0
2023-08-29 10:10:00,397.36,398.6,396.94,397.57,35686.0,387.3674,388.5762,386.958,387.5722,35686.0
2023-08-29 10:20:00,397.41,399.39,397.39,399.37,25097.0,387.4162,389.3464,387.3967,389.3269,25097.0
2023-08-29 10:30:00,399.34,400.41,399.18,399.67,44165.0,389.2976,390.3407,389.1417,389.6193,44165.0
2023-08-29 10:40:00,399.66,400.43,399.55,400.38,36207.0,389.6096,390.3602,389.5024,390.3115,36207.0
2023-08-29 10:50:00,400.48,401.29,400.35,401.24,18483.0,390.409,391.1986,390.2822,391.1499,18483.0
2023-08-29 11:00:00,401.42,401.99,401.19,401.64,23810.0,391.3253,391.881,391.1011,391.5398,23810.0
2023-08-29 11:10:00,401.61,402.17,401.07,402.17,25585.0,391.5106,392.0565,390.9841,392.0565,25585.0
2023-08-29 11:20:00,402.1,402.44,401.3,401.95,21156.0,391.9882,392.3197,391.2084,391.842,21156.0
2023-08-29 11:30:00,402.05,403.22,401.84,403.15,12952.0,391.9395,393.0801,391.7348,393.0118,12952.0
2023-08-29 11:40:00,403.28,403.58,402.53,402.83,24258.0,393.1386,393.431,392.4074,392.6999,24258.0
2023-08-29 11:50:00,402.88,404.09,402.66,403.77,25852.0,392.7486,393.9282,392.5342,393.6162,25852.0
2023-08-29 12:00:00,403.78,404.57,403.53,404.26,17842.0,393.626,394.3961,393.3823,394.0939,17842.0
2023-08-29 12:10:00,404.29,404.59,403.8,404.12,16031.0,394.1232,394.4156,393.6455,393.9574,16031.0
2023-08-29 12:20:00,404.07,404.51,403.82,404.4,14332.0,393.9087,394.3376,393.665,394.2304,14332.0
2023-08-29 12:30:00,404.49,404.96,403.68,404.62,22715.0,394.3181,394.7763,393.5285,394.4449,22715.0
2023-08-29 12:40:00,404.54,404.54,403.3,403.4,16266.0,394.3669,394.3669,393.1581,393.2555,16266.0
2023-08-29 12:50:00,403.41,404.1,403.41,403.94,14953.0,393.2653,393.9379,393.2653,393.782,14953.0
2023-08-29 13:00:00,403.81,404.21,403.42,404.21,9934.0,393.6552,394.0452,393.275,394.0452,9934.0
2023-08-29 13:10:00,404.19,404.57,403.63,404.53,10014.0,394.0257,394.3961,393.4798,394.3571,10014.0
2023-08-29 13:20:00,404.65,405.19,404.29,405.19,11760.0,394.4741,395.0005,394.1232,395.0005,11760.0
2023-08-29 13:30:00,405.18,405.33,405.0,405.24,7895.0,394.9908,395.137,394.8153,395.0493,7895.0
2023-08-29 13:40:00,405.21,405.6,404.24,404.3,35702.0,395.02,395.4002,394.0744,394.1329,35702.0
2023-08-29 13:50:00,404.28,404.29,403.03,403.55,12082.0,394.1134,394.1232,392.8948,393.4018,12082.0
2023-08-29 14:00:00,403.48,404.05,403.46,403.96,14945.0,393.3335,393.8892,393.314,393.8015,14945.0
2023-08-29 14:10:00,403.87,404.65,403.64,404.63,30389.0,393.7137,394.4741,393.4895,394.4546,30389.0
2023-08-29 14:20:00,404.63,405.08,403.36,403.96,18920.0,394.4546,394.8933,393.2165,393.8015,18920.0
2023-08-29 14:30:00,404.0,404.15,403.51,403.76,17501.0,393.8405,393.9867,393.3628,393.6065,17501.0
2023-08-29 14:40:00,403.74,404.39,403.5,404.22,10136.0,393.587,394.2206,393.353,394.0549,10136.0
2023-08-29 14:50:00,404.14,404.33,403.77,403.92,17850.0,393.9769,394.1622,393.6162,393.7625,17850.0
2023-08-29 15:00:00,404.0,404.05,403.03,403.37,13162.0,393.8405,393.8892,392.8948,393.2263,13162.0
2023-08-29 15:10:00,403.43,404.63,403.2,404.18,37449.0,393.2848,394.4546,393.0606,394.0159,37449.0
2023-08-29 15:20:00,404.32,405.04,403.97,404.75,41284.0,394.1524,394.8543,393.8112,394.5716,41284.0
2023-08-29 15:30:00,404.74,405.21,404.5,404.77,42094.0,394.5618,395.02,394.3279,394.5911,42094.0
2023-08-29 15:40:00,404.77,405.62,404.7,405.22,49531.0,394.5911,395.4197,394.5229,395.0298,49531.0
2023-08-29 15:50:00,405.13,405.13,403.65,404.18,127898.0,394.942,394.942,393.4993,394.0159,127898.0
2023-08-30 09:30:00,403.87,406.77,403.45,406.45,52288.0,393.7137,396.5408,393.3043,396.2288,52288.0
2023-08-30 09:40:00,406.68,406.83,404.56,406.43,20161.0,396.4531,396.5993,394.3864,396.2093,20161.0
2023-08-30 09:50:00,406.52,407.57,406.4,407.52,27881.0,396.2971,397.3207,396.1801,397.2719,27881.0
2023-08-30 10:00:00,407.72,407.85,407.17,407.57,23172.0,397.4669,397.5936,396.9307,397.3207,23172.0
2023-08-30 10:10:00,407.52,407.8,407.01,407.14,25447.0,397.2719,397.5449,396.7748,396.9015,25447.0
2023-08-30 10:20:00,407.09,407.75,405.64,406.2,31364.0,396.8527,397.4962,395.4392,395.9851,31364.0
2023-08-30 10:30:00,406.15,407.52,406.14,407.27,34798.0,395.9364,397.2719,395.9266,397.0282,34798.0
2023-08-30 10:40:00,407.27,407.71,407.08,407.49,25231.0,397.0282,397.4572,396.843,397.2427,25231.0
2023-08-30 10:50:00,407.49,407.88,407.26,407.75,28126.0,397.2427,397.6229,397.0185,397.4962,28126.0
2023-08-30 11:00:00,407.88,408.44,407.38,408.43,21979.0,397.6229,398.1688,397.1355,398.1591,21979.0
2023-08-30 11:10:00,408.47,409.74,408.47,409.56,29992.0,398.198,399.4361,398.198,399.2606,29992.0
2023-08-30 11:20:00,409.64,409.79,408.76,409.23,28819.0,399.3386,399.4849,398.4808,398.9389,28819.0
2023-08-30 11:30:00,409.23,409.77,408.66,409.77,10536.0,398.9389,399.4654,398.3833,399.4654,10536.0
2023-08-30 11:40:00,409.73,411.0,409.62,410.99,29167.0,399.4264,400.6644,399.3191,400.6547,29167.0
2023-08-30 11:50:00,411.07,411.76,410.73,411.72,33126.0,400.7327,401.4053,400.4012,401.3663,33126.0
2023-08-30 12:00:00,411.62,411.85,410.89,410.9,32323.0,401.2688,401.493,400.5572,400.5669,32323.0
2023-08-30 12:10:00,410.92,411.92,410.92,411.52,21441.0,400.5864,401.5613,400.5864,401.1713,21441.0
2023-08-30 12:20:00,411.49,412.31,411.42,412.22,17464.0,401.1421,401.9415,401.0739,401.8537,17464.0
2023-08-30 12:30:00,412.23,413.16,412.22,412.62,25562.0,401.8635,402.7701,401.8537,402.2437,25562.0
2023-08-30 12:40:00,412.71,413.55,412.51,413.34,15417.0,402.3314,403.1503,402.1364,402.9456,15417.0
2023-08-30 12:50:00,413.28,413.97,413.28,413.78,16685.0,402.8871,403.5597,402.8871,403.3745,16685.0
2023-08-30 13:00:00,413.92,413.97,413.23,413.24,13011.0,403.511,403.5597,402.8383,402.8481,13011.0
2023-08-30 13:10:00,413.21,413.63,413.12,413.27,9234.0,402.8188,403.2283,402.7311,402.8773,9234.0
2023-08-30 13:20:00,413.09,413.53,412.42,413.1,16471.0,402.7019,403.1308,402.0487,402.7116,16471.0
2023-08-30 13:30:00,413.02,413.97,412.81,413.9,10929.0,402.6336,403.5597,402.4289,403.4915,10929.0
2023-08-30 13:40:00,413.86,413.89,413.45,413.5,16429.0,403.4525,403.4817,403.0528,403.1016,16429.0
2023-08-30 13:50:00,413.79,414.15,413.27,414.02,18502.0,403.3843,403.7352,402.8773,403.6085,18502.0
2023-08-30 14:00:00,414.02,414.32,413.19,413.21,19776.0,403.6085,403.9009,402.7993,402.8188,19776.0
2023-08-30 14:10:00,413.21,414.08,412.88,413.0,16314.0,402.8188,403.667,402.4971,402.6141,16314.0
2023-08-30 14:20:00,413.15,413.95,413.06,413.81,25583.0,402.7604,403.5402,402.6726,403.4038,25583.0
2023-08-30 14:30:00,413.69,414.16,413.67,413.89,17587.0,403.2868,403.745,403.2673,403.4817,17587.0
2023-08-30 14:40:00,413.87,414.74,413.83,414.36,13522.0,403.4622,404.3104,403.4233,403.9399,13522.0
2023-08-30 14:50:00,414.42,415.29,414.41,415.28,22551.0,403.9984,404.8465,403.9887,404.8368,22551.0
2023-08-30 15:00:00,415.39,415.59,414.66,414.66,17483.0,404.944,405.139,404.2324,404.2324,17483.0
2023-08-30 15:10:00,414.7,415.01,414.2,414.2,19560.0,404.2714,404.5736,403.784,403.784,19560.0
2023-08-30 15:20:00,414.18,414.62,413.99,414.45,25836.0,403.7645,404.1934,403.5792,404.0277,25836.0
2023-08-30 15:30:00,414.56,414.96,414.55,414.79,30229.0,404.1349,404.5248,404.1251,404.3591,30229.0
2023-08-30 15:40:00,414.84,415.27,413.83,413.83,43362.0,404.4079,404.827,403.4233,403.4233,43362.0
2023-08-30 15:50:00,413.59,413.8,412.87,413.37,137691.0,403.1893,403.394,402.4874,402.9748,137691.0
2023-08-31 09:30:00,414.05,417.29,413.61,415.5,39121.0,403.6377,406.7962,403.2088,405.0513,39121.0
2023-08-31 09:40:00,415.46,415.94,413.7,414.8,21625.0,405.0123,405.4802,403.2965,404.3689,21625.0
2023-08-31 09:50:00,415.06,415.62,413.38,413.51,18286.0,404.6223,405.1682,402.9846,403.1113,18286.0
2023-08-31 10:00:00,413.51,414.1,413.29,413.5,26697.0,403.1113,403.6865,402.8968,403.1016,26697.0
2023-08-31 10:10:00,413.41,413.58,412.8,413.1,20391.0,403.0138,403.1795,402.4192,402.7116,20391.0
2023-08-31 10:20:00,413.06,413.73,412.89,413.02,15551.0,402.6726,403.3258,402.5069,402.6336,15551.0
2023-08-31 10:30:00,412.78,413.38,412.67,412.81,14440.0,402.3997,402.9846,402.2924,402.4289,14440.0
2023-08-31 10:40:00,412.87,413.86,412.79,413.82,11764.0,402.4874,403.4525,402.4094,403.4135,11764.0
2023-08-31 10:50:00,413.77,414.6,413.42,414.51,20187.0,403.3648,404.1739,403.0236,404.0862,20187.0
2023-08-31 11:00:00,414.46,414.64,413.5,414.56,13138.0,404.0374,404.2129,403.1016,404.1349,13138.0
2023-08-31 11:10:00,414.6,414.93,414.07,414.07,19297.0,404.1739,404.4956,403.6572,403.6572,19297.0
2023-08-31 11:20:00,414.02,414.45,413.91,413.91,17327.0,403.6085,404.0277,403.5012,403.5012,17327.0
2023-08-31 11:30:00,413.98,414.1,413.3,413.63,8012.0,403.5695,403.6865,402.9066,403.2283,8012.0
2023-08-31 11:40:00,413.55,413.96,413.33,413.4,6863.0,403.1503,403.55,402.9358,403.0041,6863.0
2023-08-31 11:50:00,413.45,413.61,412.59,413.08,9887.0,403.0528,403.2088,402.2144,402.6921,9887.0
2023-08-31 12:00:00,412.98,413.02,412.44,412.93,6976.0,402.5946,402.6336,402.0682,402.5459,6976.0
2023-08-31 12:10:00,413.01,413.38,412.92,413.38,8323.0,402.6239,402.9846,402.5361,402.9846,8323.0
2023-08-31 12:20:00,413.38,413.58,412.98,413.42,3958.0,402.9846,403.1795,402.5946,403.0236,3958.0
2023-08-31 12:30:00,413.42,413.63,412.72,412.81,11586.0,403.0236,403.2283,402.3412,402.4289,11586.0
2023-08-31 12:40:00,412.72,412.87,412.35,412.44,15159.0,402.3412,402.4874,401.9805,402.0682,15159.0
2023-08-31 12:50:00,412.49,413.19,412.49,413.19,2937.0,402.117,402.7993,402.117,402.7993,2937.0
2023-08-31 13:00:00,413.04,413.56,412.91,413.52,9457.0,402.6531,403.16,402.5264,403.1211,9457.0
2023-08-31 13:10:00,413.64,413.84,413.46,413.57,7344.0,403.238,403.433,403.0626,403.1698,7344.0
2023-08-31 13:20:00,413.69,413.95,413.62,413.89,5734.0,403.2868,403.5402,403.2185,403.4817,5734.0
2023-08-31 13:30:00,413.98,414.05,413.18,413.41,12039.0,403.5695,403.6377,402.7896,403.0138,12039.0
2023-08-31 13:40:00,413.24,413.55,413.05,413.37,5000.0,402.8481,403.1503,402.6629,402.9748,5000.0
2023-08-31 13:50:00,413.44,413.63,412.86,412.86,16329.0,403.0431,403.2283,402.4776,402.4776,16329.0
2023-08-31 14:00:00,412.93,413.11,412.64,412.97,9434.0,402.5459,402.7214,402.2632,402.5849,9434.0
2023-08-31 14:10:00,412.94,413.14,412.88,413.02,7905.0,402.5556,402.7506,402.4971,402.6336,7905.0
2023-08-31 14:20:00,412.9,412.95,412.47,412.74,11999.0,402.5166,402.5654,402.0975,402.3607,11999.0
2023-08-31 14:30:00,412.64,412.75,411.93,412.09,13353.0,402.2632,402.3704,401.571,401.727,13353.0
2023-08-31 14:40:00,412.24,412.28,411.58,411.59,9301.0,401.8732,401.9122,401.2298,401.2396,9301.0
2023-08-31 14:50:00,411.53,411.56,411.33,411.53,9112.0,401.1811,401.2103,400.9861,401.1811,9112.0
2023-08-31 15:00:00,411.51,412.04,411.45,411.95,9710.0,401.1616,401.6783,401.1031,401.5905,9710.0
2023-08-31 15:10:00,411.95,412.11,411.6,412.11,14983.0,401.5905,401.7465,401.2493,401.7465,14983.0
2023-08-31 15:20:00,411.97,412.19,411.6,411.61,15488.0,401.61,401.8245,401.2493,401.2591,15488.0
2023-08-31 15:30:00,411.66,411.84,411.35,411.75,28252.0,401.3078,401.4833,401.0056,401.3956,28252.0
2023-08-31 15:40:00,411.78,412.4,411.77,411.84,24128.0,401.4248,402.0292,401.4151,401.4833,24128.0
2023-08-31 15:50:00,411.65,411.95,410.68,410.96,141154.0,401.2981,401.5905,400.3525,400.6254,141154.0
2023-09-01 09:30:00,414.67,415.96,414.58,415.35,31536.0,404.2421,405.4997,404.1544,404.905,31536.0
2023-09-01 09:40:00,414.74,416.49,414.71,415.23,31861.0,404.3104,406.0164,404.2811,404.788,31861.0
2023-09-01 09:50:00,415.35,416.04,414.73,415.84,13334.0,404.905,405.5777,404.3006,405.3827,13334.0
2023-09-01 10:00:00,415.75,416.5,415.07,416.2,23598.0,405.295,406.0261,404.6321,405.7337,23598.0
2023-09-01 10:10:00,416.18,417.28,416.07,416.84,28448.0,405.7142,406.7865,405.6069,406.3576,28448.0
2023-09-01 10:20:00,416.84,416.98,415.52,416.1,11145.0,406.3576,406.494,405.0708,405.6362,11145.0
2023-09-01 10:30:00,416.13,416.25,415.33,415.99,15664.0,405.6654,405.7824,404.8855,405.5289,15664.0
2023-09-01 10:40:00,415.99,416.43,415.88,416.13,10989.0,405.5289,405.9579,405.4217,405.6654,10989.0
2023-09-01 10:50:00,415.75,416.0,415.09,415.64,14676.0,405.295,405.5387,404.6516,405.1877,14676.0
2023-09-01 11:00:00,415.48,416.38,415.48,415.85,15909.0,405.0318,405.9091,405.0318,405.3925,15909.0
2023-09-01 11:10:00,415.81,416.42,415.51,416.34,9264.0,405.3535,405.9481,405.061,405.8701,9264.0
2023-09-01 11:20:00,416.4,416.9,416.35,416.72,27242.0,405.9286,406.4161,405.8799,406.2406,27242.0
2023-09-01 11:30:00,416.7,416.7,415.61,416.24,11904.0,406.2211,406.2211,405.1585,405.7726,11904.0
2023-09-01 11:40:00,416.05,416.53,416.0,416.1,14184.0,405.5874,406.0554,405.5387,405.6362,14184.0
2023-09-01 11:50:00,415.92,415.92,415.68,415.75,12806.0,405.4607,405.4607,405.2267,405.295,12806.0
2023-09-01 12:00:00,415.86,416.75,415.82,416.72,17504.0,405.4022,406.2698,405.3632,406.2406,17504.0
2023-09-01 12:10:00,416.8,417.26,416.61,417.07,8821.0,406.3186,406.767,406.1333,406.5818,8821.0
2023-09-01 12:20:00,417.14,417.84,416.93,417.84,8479.0,406.65,407.3324,406.4453,407.3324,8479.0
2023-09-01 12:30:00,417.87,418.43,417.86,417.91,12736.0,407.3617,407.9076,407.3519,407.4007,12736.0
2023-09-01 12:40:00,417.85,418.02,417.49,417.94,4378.0,407.3422,407.5079,406.9912,407.4299,4378.0
2023-09-01 12:50:00,418.04,418.65,418.04,418.3,9523.0,407.5274,408.122,407.5274,407.7808,9523.0
2023-09-01 13:00:00,418.36,418.64,418.35,418.53,4977.0,407.8393,408.1123,407.8296,408.0051,4977.0
2023-09-01 13:10:00,418.38,418.59,418.25,418.38,6293.0,407.8588,408.0636,407.7321,407.8588,6293.0
2023-09-01 13:20:00,418.38,418.52,418.22,418.35,5782.0,407.8588,407.9953,407.7029,407.8296,5782.0
2023-09-01 13:30:00,418.1,418.6,417.84,418.51,7168.0,407.5859,408.0733,407.3324,407.9856,7168.0
2023-09-01 13:40:00,418.51,418.67,418.35,418.43,8075.0,407.9856,408.1415,407.8296,407.9076,8075.0
2023-09-01 13:50:00,418.39,418.97,418.37,418.97,10242.0,407.8686,408.434,407.8491,408.434,10242.0
2023-09-01 14:00:00,418.93,419.15,418.68,418.99,7560.0,408.395,408.6095,408.1513,408.4535,7560.0
2023-09-01 14:10:00,418.98,419.03,418.71,418.98,4420.0,408.4437,408.4925,408.1805,408.4437,4420.0
2023-09-01 14:20:00,418.9,418.9,418.16,418.73,13518.0,408.3658,408.3658,407.6444,408.2,13518.0
2023-09-01 14:30:00,418.75,418.9,418.26,418.55,10684.0,408.2195,408.3658,407.7419,408.0246,10684.0
2023-09-01 14:40:00,418.5,418.9,418.5,418.85,9733.0,407.9758,408.3658,407.9758,408.317,9733.0
2023-09-01 14:50:00,418.88,419.1,418.85,419.02,6960.0,408.3463,408.5607,408.317,408.4827,6960.0
2023-09-01 15:00:00,419.15,419.3,418.55,418.75,7176.0,408.6095,408.7557,408.0246,408.2195,7176.0
2023-09-01 15:10:00,418.75,418.9,418.42,418.68,8800.0,408.2195,408.3658,407.8978,408.1513,8800.0
2023-09-01 15:20:00,418.62,418.93,418.62,418.87,9060.0,408.0928,408.395,408.0928,408.3365,9060.0
2023-09-01 15:30:00,418.81,419.4,418.41,418.43,24122.0,408.278,408.8532,407.8881,407.9076,24122.0
2023-09-01 15:40:00,418.52,418.91,418.17,418.54,31273.0,407.9953,408.3755,407.6541,408.0148,31273.0
2023-09-01 15:50:00,418.42,419.12,418.01,418.78,80852.0,407.8978,408.5802,407.4981,408.2488,80852.0
2023-09-05 09:30:00,420.9,423.35,420.56,421.46,62179.0,410.3155,412.7039,409.984,410.8614,62179.0
2023-09-05 09:40:00,421.48,421.87,420.32,420.32,31315.0,410.8809,411.2611,409.75,409.75,31315.0
2023-09-05 09:50:00,420.47,421.36,419.4,420.16,27613.0,409.8963,410.7639,408.8532,409.5941,27613.0
2023-09-05 10:00:00,420.32,420.65,418.01,418.4,20029.0,409.75,410.0717,407.4981,407.8783,20029.0
2023-09-05 10:10:00,418.33,418.69,416.59,417.23,12047.0,407.8101,408.161,406.1138,406.7378,12047.0
2023-09-05 10:20:00,417.07,417.6,416.23,416.67,17812.0,406.5818,407.0984,405.7629,406.1918,17812.0
2023-09-05 10:30:00,416.86,416.88,415.6,416.34,11531.0,406.3771,406.3966,405.1487,405.8701,11531.0
2023-09-05 10:40:00,416.19,417.49,416.0,417.49,10752.0,405.7239,406.9912,405.5387,406.9912,10752.0
2023-09-05 10:50:00,417.46,417.91,416.68,417.91,11445.0,406.962,407.4007,406.2016,407.4007,11445.0
2023-09-05 11:00:00,418.0,418.47,417.7,417.97,16267.0,407.4884,407.9466,407.1959,407.4591,16267.0
2023-09-05 11:10:00,417.96,418.56,417.89,418.51,10106.0,407.4494,408.0343,407.3812,407.9856,10106.0
2023-09-05 11:20:00,418.34,418.95,418.0,418.19,10814.0,407.8198,408.4145,407.4884,407.6736,10814.0
2023-09-05 11:30:00,418.24,418.51,417.76,418.34,9809.0,407.7224,407.9856,407.2544,407.8198,9809.0
2023-09-05 11:40:00,418.31,418.86,417.65,417.72,11082.0,407.7906,408.3268,407.1472,407.2154,11082.0
2023-09-05 11:50:00,417.56,417.62,416.92,417.19,12383.0,407.0595,407.1179,406.4355,406.6988,12383.0
2023-09-05 12:00:00,417.18,417.47,416.09,416.2,10983.0,406.689,406.9717,405.6264,405.7337,10983.0
2023-09-05 12:10:00,416.14,416.41,415.88,416.22,7107.0,405.6752,405.9384,405.4217,405.7532,7107.0
2023-09-05 12:20:00,416.09,416.59,415.81,416.53,12984.0,405.6264,406.1138,405.3535,406.0554,12984.0
2023-09-05 12:30:00,416.52,417.14,416.05,416.11,11809.0,406.0456,406.65,405.5874,405.6459,11809.0
2023-09-05 12:40:00,416.28,416.81,416.28,416.34,12635.0,405.8116,406.3283,405.8116,405.8701,12635.0
2023-09-05 12:50:00,416.3,416.62,416.2,416.2,7958.0,405.8311,406.1431,405.7337,405.7337,7958.0
2023-09-05 13:00:00,416.2,416.2,415.02,415.02,28330.0,405.7337,405.7337,404.5833,404.5833,28330.0
2023-09-05 13:10:00,415.01,415.05,414.48,415.05,10969.0,404.5736,404.6126,404.0569,404.6126,10969.0
2023-09-05 13:20:00,415.13,415.37,414.85,415.34,7351.0,404.6906,404.9245,404.4176,404.8953,7351.0
2023-09-05 13:30:00,415.46,415.8,415.45,415.46,36043.0,405.0123,405.3437,405.0025,405.0123,36043.0
2023-09-05 13:40:00,415.24,415.62,415.07,415.62,4284.0,404.7978,405.1682,404.6321,405.1682,4284.0
2023-09-05 13:50:00,415.69,415.81,415.44,415.6,6788.0,405.2365,405.3535,404.9928,405.1487,6788.0
2023-09-05 14:00:00,415.67,415.78,415.2,415.31,7429.0,405.217,405.3242,404.7588,404.866,7429.0
2023-09-05 14:10:00,415.23,415.54,415.17,415.22,9048.0,404.788,405.0903,404.7296,404.7783,9048.0
2023-09-05 14:20:00,415.3,415.3,414.68,414.95,14853.0,404.8563,404.8563,404.2519,404.5151,14853.0
2023-09-05 14:30:00,414.96,415.06,414.68,414.68,12188.0,404.5248,404.6223,404.2519,404.2519,12188.0
2023-09-05 14:40:00,414.68,415.09,414.5,415.05,13962.0,404.2519,404.6516,404.0764,404.6126,13962.0
2023-09-05 14:50:00,415.06,415.22,414.83,414.93,11686.0,404.6223,404.7783,404.3981,404.4956,11686.0
2023-09-05 15:00:00,414.93,415.03,414.5,414.87,28231.0,404.4956,404.5931,404.0764,404.4371,28231.0
2023-09-05 15:10:00,414.9,414.9,413.86,414.34,16864.0,404.4663,404.4663,403.4525,403.9204,16864.0
2023-09-05 15:20:00,414.36,414.78,414.36,414.53,15062.0,403.9399,404.3494,403.9399,404.1057,15062.0
2023-09-05 15:30:00,414.5,415.14,414.19,415.12,22337.0,404.0764,404.7003,403.7742,404.6808,22337.0
2023-09-05 15:40:00,415.15,415.32,414.36,414.37,30360.0,404.7101,404.8758,403.9399,403.9497,30360.0
2023-09-05 15:50:00,414.5,415.02,414.18,414.51,100877.0,404.0764,404.5833,403.7645,404.0862,100877.0
2023-09-06 09:30:00,412.12,414.4,411.26,414.06,33818.0,401.7563,403.9789,400.9179,403.6475,33818.0
2023-09-06 09:40:00,414.08,416.43,414.08,414.63,22785.0,403.667,405.9579,403.667,404.2031,22785.0
2023-09-06 09:50:00,414.75,415.68,414.75,415.0,10322.0,404.3201,405.2267,404.3201,404.5638,10322.0
2023-09-06 10:00:00,414.7,415.47,413.57,415.31,18513.0,404.2714,405.022,403.1698,404.866,18513.0
2023-09-06 10:10:00,415.17,416.14,414.78,415.51,13446.0,404.7296,405.6752,404.3494,405.061,13446.0
2023-09-06 10:20:00,415.39,415.39,413.57,413.69,16166.0,404.944,404.944,403.1698,403.2868,16166.0
2023-09-06 10:30:00,413.91,414.33,413.52,413.95,9666.0,403.5012,403.9107,403.1211,403.5402,9666.0
2023-09-06 10:40:00,413.94,414.23,413.0,413.17,10262.0,403.5305,403.8132,402.6141,402.7799,10262.0
2023-09-06 10:50:00,413.04,413.99,413.0,413.97,10150.0,402.6531,403.5792,402.6141,403.5597,10150.0
2023-09-06 11:00:00,413.84,414.58,413.77,414.43,13411.0,403.433,404.1544,403.3648,404.0082,13411.0
2023-09-06 11:10:00,414.39,414.45,413.69,413.98,13602.0,403.9692,404.0277,403.2868,403.5695,13602.0
2023-09-06 11:20:00,413.8,413.8,413.09,413.37,7965.0,403.394,403.394,402.7019,402.9748,7965.0
2023-09-06 11:30:00,413.3,413.36,412.7,413.18,10707.0,402.9066,402.9651,402.3217,402.7896,10707.0
2023-09-06 11:40:00,413.21,413.45,412.8,412.81,6900.0,402.8188,403.0528,402.4192,402.4289,6900.0
2023-09-06 11:50:00,412.79,413.21,412.79,413.12,4759.0,402.4094,402.8188,402.4094,402.7311,4759.0
2023-09-06 12:00:00,412.93,413.13,412.32,412.32,23767.0,402.5459,402.7409,401.9512,401.9512,23767.0
2023-09-06 12:10:00,412.25,412.35,411.94,412.1,11385.0,401.883,401.9805,401.5808,401.7368,11385.0
2023-09-06 12:20:00,411.98,412.1,410.83,410.88,8060.0,401.6198,401.7368,400.4987,400.5474,8060.0
2023-09-06 12:30:00,410.86,411.38,410.64,411.31,15371.0,400.5279,401.0349,400.3135,400.9666,15371.0
2023-09-06 12:40:00,411.26,411.27,410.7,410.94,5638.0,400.9179,400.9276,400.372,400.6059,5638.0
2023-09-06 12:50:00,410.94,411.31,410.75,411.31,8760.0,400.6059,400.9666,400.4207,400.9666,8760.0
2023-09-06 13:00:00,411.26,411.34,410.8,411.25,10924.0,400.9179,400.9959,400.4695,400.9081,10924.0
2023-09-06 13:10:00,411.19,411.83,411.19,411.65,14927.0,400.8496,401.4735,400.8496,401.2981,14927.0
2023-09-06 13:20:00,411.81,412.07,411.6,412.07,1447.0,401.4541,401.7075,401.2493,401.7075,1447.0
2023-09-06 13:30:00,412.11,412.24,411.74,412.07,9296.0,401.7465,401.8732,401.3858,401.7075,9296.0
2023-09-06 13:40:00,411.96,412.78,411.73,412.78,6013.0,401.6003,402.3997,401.3761,402.3997,6013.0
2023-09-06 13:50:00,412.74,412.94,412.42,412.42,7833.0,402.3607,402.5556,402.0487,402.0487,7833.0
2023-09-06 14:00:00,412.56,412.95,412.49,412.95,3150.0,402.1852,402.5654,402.117,402.5654,3150.0
2023-09-06 14:10:00,412.83,413.26,412.74,413.26,7818.0,402.4484,402.8676,402.3607,402.8676,7818.0
2023-09-06 14:20:00,413.26,413.78,413.26,413.72,3116.0,402.8676,403.3745,402.8676,403.316,3116.0
2023-09-06 14:30:00,413.75,413.86,413.65,413.8,5418.0,403.3453,403.4525,403.2478,403.394,5418.0
2023-09-06 14:40:00,413.77,414.0,413.67,413.89,5880.0,403.3648,403.589,403.2673,403.4817,5880.0
2023-09-06 14:50:00,413.89,414.04,413.59,413.64,12684.0,403.4817,403.628,403.1893,403.238,12684.0
2023-09-06 15:00:00,413.64,413.64,413.05,413.23,14136.0,403.238,403.238,402.6629,402.8383,14136.0
2023-09-06 15:10:00,413.21,413.49,413.02,413.26,14740.0,402.8188,403.0918,402.6336,402.8676,14740.0
2023-09-06 15:20:00,413.32,413.76,413.18,413.43,9510.0,402.9261,403.355,402.7896,403.0333,9510.0
2023-09-06 15:30:00,413.34,414.1,413.13,413.95,8273.0,402.9456,403.6865,402.7409,403.5402,8273.0
2023-09-06 15:40:00,414.01,414.1,413.51,414.07,13404.0,403.5987,403.6865,403.1113,403.6572,13404.0
2023-09-06 15:50:00,414.1,414.37,413.6,414.28,71628.0,403.6865,403.9497,403.199,403.8619,71628.0
2023-09-07 09:30:00,411.16,415.43,411.16,412.76,35465.0,400.8204,404.983,400.8204,402.3802,35465.0
2023-09-07 09:40:00,412.68,413.52,410.29,410.44,21472.0,402.3022,403.1211,399.9723,400.1185,21472.0
2023-09-07 09:50:00,410.44,410.51,407.64,407.94,23252.0,400.1185,400.1867,397.3889,397.6814,23252.0
2023-09-07 10:00:00,408.05,408.18,405.49,405.97,29974.0,397.7886,397.9153,395.293,395.7609,29974.0
2023-09-07 10:10:00,405.65,406.37,405.39,405.88,16423.0,395.449,396.1509,395.1955,395.6732,16423.0
2023-09-07 10:20:00,405.97,406.78,405.76,406.63,14747.0,395.7609,396.5505,395.5562,396.4043,14747.0
2023-09-07 10:30:00,406.77,407.72,406.45,407.7,16869.0,396.5408,397.4669,396.2288,397.4474,16869.0
2023-09-07 10:40:00,407.78,409.08,407.64,408.96,14645.0,397.5254,398.7927,397.3889,398.6757,14645.0
2023-09-07 10:50:00,408.83,408.99,408.35,408.99,6407.0,398.549,398.705,398.0811,398.705,6407.0
2023-09-07 11:00:00,409.12,409.39,408.62,409.39,10126.0,398.8317,399.0949,398.3443,399.0949,10126.0
2023-09-07 11:10:00,409.29,409.76,409.2,409.76,9261.0,398.9974,399.4556,398.9097,399.4556,9261.0
2023-09-07 11:20:00,409.75,410.44,409.66,409.66,9258.0,399.4459,400.1185,399.3581,399.3581,9258.0
2023-09-07 11:30:00,409.64,411.03,409.61,410.83,9678.0,399.3386,400.6937,399.3094,400.4987,9678.0
2023-09-07 11:40:00,410.7,410.87,410.21,410.21,11044.0,400.372,400.5377,399.8943,399.8943,11044.0
2023-09-07 11:50:00,410.02,410.62,409.79,410.37,11439.0,399.7091,400.294,399.4849,400.0503,11439.0
2023-09-07 12:00:00,410.42,411.57,410.41,411.52,5797.0,400.099,401.2201,400.0893,401.1713,5797.0
2023-09-07 12:10:00,411.45,411.76,411.08,411.67,6382.0,401.1031,401.4053,400.7424,401.3176,6382.0
2023-09-07 12:20:00,411.65,412.11,411.65,412.01,10548.0,401.2981,401.7465,401.2981,401.649,10548.0
2023-09-07 12:30:00,411.99,412.34,411.84,412.23,5858.0,401.6295,401.9707,401.4833,401.8635,5858.0
2023-09-07 12:40:00,412.23,412.36,411.82,411.83,5957.0,401.8635,401.9902,401.4638,401.4735,5957.0
2023-09-07 12:50:00,411.76,412.49,411.34,412.43,16869.0,401.4053,402.117,400.9959,402.0585,16869.0
2023-09-07 13:00:00,412.25,412.97,412.25,412.56,5848.0,401.883,402.5849,401.883,402.1852,5848.0
2023-09-07 13:10:00,412.61,413.32,412.42,413.14,6557.0,402.2339,402.9261,402.0487,402.7506,6557.0
2023-09-07 13:20:00,413.11,413.4,412.71,413.4,5547.0,402.7214,403.0041,402.3314,403.0041,5547.0
2023-09-07 13:30:00,413.29,413.76,413.28,413.59,7060.0,402.8968,403.355,402.8871,403.1893,7060.0
2023-09-07 13:40:00,413.65,414.0,413.49,413.6,5073.0,403.2478,403.589,403.0918,403.199,5073.0
2023-09-07 13:50:00,413.71,413.71,413.16,413.16,5108.0,403.3063,403.3063,402.7701,402.7701,5108.0
2023-09-07 14:00:00,413.29,413.49,412.49,412.6,5325.0,402.8968,403.0918,402.117,402.2242,5325.0
2023-09-07 14:10:00,412.78,412.93,412.46,412.67,3545.0,402.3997,402.5459,402.0877,402.2924,3545.0
2023-09-07 14:20:00,412.51,412.62,412.32,412.32,4348.0,402.1364,402.2437,401.9512,401.9512,4348.0
2023-09-07 14:30:00,412.39,412.42,411.64,411.75,4700.0,402.0195,402.0487,401.2883,401.3956,4700.0
2023-09-07 14:40:00,411.76,412.27,411.69,412.21,6548.0,401.4053,401.9025,401.3371,401.844,6548.0
2023-09-07 14:50:00,412.19,412.61,411.87,412.59,6806.0,401.8245,402.2339,401.5125,402.2144,6806.0
2023-09-07 15:00:00,412.71,412.91,412.5,412.59,7147.0,402.3314,402.5264,402.1267,402.2144,7147.0
2023-09-07 15:10:00,412.61,413.02,412.6,412.98,8139.0,402.2339,402.6336,402.2242,402.5946,8139.0
2023-09-07 15:20:00,413.04,413.26,412.91,412.92,9528.0,402.6531,402.8676,402.5264,402.5361,9528.0
2023-09-07 15:30:00,412.93,412.99,412.23,412.32,11726.0,402.5459,402.6044,401.8635,401.9512,11726.0
2023-09-07 15:40:00,412.28,413.08,412.18,412.43,11399.0,401.9122,402.6921,401.8147,402.0585,11399.0
2023-09-07 15:50:00,412.45,412.66,411.66,411.97,88103.0,402.078,402.2827,401.3078,401.61,88103.0
2023-09-08 09:30:00,411.5,413.18,408.92,409.09,26848.0,401.1518,402.7896,398.6367,398.8025,26848.0
2023-09-08 09:40:00,409.44,410.0,408.26,408.64,30784.0,399.1437,399.6896,397.9933,398.3638,30784.0
2023-09-08 09:50:00,408.66,408.66,405.01,406.99,42234.0,398.3833,398.3833,394.8251,396.7553,42234.0
2023-09-08 10:00:00,407.0,407.26,405.93,406.04,33520.0,396.765,397.0185,395.7219,395.8292,33520.0
2023-09-08 10:10:00,406.04,407.51,405.96,407.31,27850.0,395.8292,397.2622,395.7512,397.0672,27850.0
2023-09-08 10:20:00,407.48,408.4,406.86,407.75,29596.0,397.2329,398.1298,396.6285,397.4962,29596.0
2023-09-08 10:30:00,407.81,408.43,407.57,407.92,21265.0,397.5546,398.1591,397.3207,397.6619,21265.0
2023-09-08 10:40:00,408.0,408.0,406.6,407.14,19930.0,397.7399,397.7399,396.3751,396.9015,19930.0
2023-09-08 10:50:00,407.33,408.2,407.12,407.3,15667.0,397.0867,397.9348,396.882,397.0575,15667.0
2023-09-08 11:00:00,407.32,407.99,407.23,407.31,28845.0,397.077,397.7301,396.9892,397.0672,28845.0
2023-09-08 11:10:00,407.24,407.89,406.79,407.22,19915.0,396.999,397.6326,396.5603,396.9795,19915.0
2023-09-08 11:20:00,407.33,407.66,407.0,407.53,13250.0,397.0867,397.4084,396.765,397.2817,13250.0
2023-09-08 11:30:00,407.54,407.61,406.51,406.97,21948.0,397.2914,397.3597,396.2873,396.7358,21948.0
2023-09-08 11:40:00,406.83,406.83,405.92,406.1,19787.0,396.5993,396.5993,395.7122,395.8876,19787.0
2023-09-08 11:50:00,406.1,406.97,406.0,406.64,19779.0,395.8876,396.7358,395.7902,396.4141,19779.0
2023-09-08 12:00:00,406.63,407.17,406.41,407.03,14680.0,396.4043,396.9307,396.1898,396.7943,14680.0
2023-09-08 12:10:00,407.0,407.3,406.5,406.5,27663.0,396.765,397.0575,396.2776,396.2776,27663.0
2023-09-08 12:20:00,406.69,406.91,406.32,406.54,12470.0,396.4628,396.6773,396.1021,396.3166,12470.0
2023-09-08 12:30:00,406.42,406.6,406.0,406.39,11438.0,396.1996,396.3751,395.7902,396.1704,11438.0
2023-09-08 12:40:00,406.46,406.68,406.1,406.15,13078.0,396.2386,396.4531,395.8876,395.9364,13078.0
2023-09-08 12:50:00,406.15,406.15,405.41,406.15,14680.0,395.9364,395.9364,395.215,395.9364,14680.0
2023-09-08 13:00:00,406.07,406.42,405.79,405.93,12071.0,395.8584,396.1996,395.5854,395.7219,12071.0
2023-09-08 13:10:00,405.83,405.96,405.51,405.68,15068.0,395.6244,395.7512,395.3125,395.4782,15068.0
2023-09-08 13:20:00,405.67,405.89,404.64,405.04,16358.0,395.4685,395.6829,394.4644,394.8543,16358.0
2023-09-08 13:30:00,405.01,405.22,404.76,404.86,14356.0,394.8251,395.0298,394.5813,394.6788,14356.0
2023-09-08 13:40:00,404.84,405.3,404.17,404.31,14945.0,394.6593,395.1078,394.0062,394.1427,14945.0
2023-09-08 13:50:00,404.32,404.55,403.02,403.59,31520.0,394.1524,394.3766,392.8851,393.4408,31520.0
2023-09-08 14:00:00,403.68,403.74,402.9,403.21,31390.0,393.5285,393.587,392.7681,393.0703,31390.0
2023-09-08 14:10:00,403.12,403.12,400.47,400.98,61234.0,392.9826,392.9826,390.3992,390.8964,61234.0
2023-09-08 14:20:00,400.99,401.31,400.46,400.47,33085.0,390.9061,391.2181,390.3895,390.3992,33085.0
2023-09-08 14:30:00,400.57,400.98,400.27,400.56,34747.0,390.4967,390.8964,390.2043,390.487,34747.0
2023-09-08 14:40:00,400.75,400.87,399.8,400.09,21738.0,390.6722,390.7892,389.7461,390.0288,21738.0
2023-09-08 14:50:00,400.06,400.28,399.14,399.86,24068.0,389.9995,390.214,389.1027,389.8046,24068.0
2023-09-08 15:00:00,399.94,400.21,399.17,399.84,23079.0,389.8826,390.1458,389.1319,389.7851,23079.0
2023-09-08 15:10:00,399.86,400.18,399.53,400.06,22638.0,389.8046,390.1165,389.4829,389.9995,22638.0
2023-09-08 15:20:00,400.06,400.06,399.47,399.61,26152.0,389.9995,389.9995,389.4244,389.5609,26152.0
2023-09-08 15:30:00,399.57,400.22,399.37,399.97,34921.0,389.5219,390.1555,389.3269,389.9118,34921.0
2023-09-08 15:40:00,399.97,400.25,399.77,399.87,44574.0,389.9118,390.1848,389.7168,389.8143,44574.0
2023-09-08 15:50:00,399.83,399.86,399.05,399.66,155455.0,389.7753,389.8046,389.0149,389.6096,155455.0
2023-09-11 09:30:00,403.3,404.0,401.84,402.53,43709.0,393.1581,393.8405,391.7348,392.4074,43709.0
2023-09-11 09:40:00,402.46,403.14,400.49,401.36,28315.0,392.3392,393.0021,390.4187,391.2668,28315.0
2023-09-11 09:50:00,401.5,401.9,400.36,400.71,29163.0,391.4033,391.7933,390.292,390.6332,29163.0
2023-09-11 10:00:00,400.78,400.78,399.69,400.33,28203.0,390.7014,390.7014,389.6388,390.2627,28203.0
2023-09-11 10:10:00,400.5,400.9,400.0,400.88,15457.0,390.4285,390.8184,389.941,390.7989,15457.0
2023-09-11 10:20:00,400.88,401.39,400.8,400.93,25163.0,390.7989,391.2961,390.7209,390.8477,25163.0
2023-09-11 10:30:00,401.11,401.11,399.37,399.75,16230.0,391.0231,391.0231,389.3269,389.6973,16230.0
2023-09-11 10:40:00,399.73,401.1,399.72,400.21,35389.0,389.6778,391.0134,389.6681,390.1458,35389.0
2023-09-11 10:50:00,400.06,400.22,399.03,399.27,14396.0,389.9995,390.1555,388.9954,389.2294,14396.0
2023-09-11 11:00:00,399.46,399.54,398.24,398.38,15746.0,389.4146,389.4926,388.2253,388.3618,15746.0
2023-09-11 11:10:00,398.37,398.66,398.0,398.62,13961.0,388.352,388.6347,387.9913,388.5957,13961.0
2023-09-11 11:20:00,398.47,399.23,397.7,399.04,20401.0,388.4495,389.1904,387.6989,389.0052,20401.0
2023-09-11 11:30:00,399.03,399.3,398.81,399.12,6891.0,388.9954,389.2586,388.781,389.0832,6891.0
2023-09-11 11:40:00,399.18,399.19,398.38,398.38,11219.0,389.1417,389.1514,388.3618,388.3618,11219.0
2023-09-11 11:50:00,398.52,398.82,398.33,398.78,5405.0,388.4983,388.7907,388.313,388.7517,5405.0
2023-09-11 12:00:00,398.74,399.33,398.69,399.07,16871.0,388.7127,389.2879,388.664,389.0344,16871.0
2023-09-11 12:10:00,399.0,399.41,398.5,399.02,12452.0,388.9662,389.3659,388.4788,388.9857,12452.0
2023-09-11 12:20:00,399.12,399.29,398.52,398.59,11684.0,389.0832,389.2489,388.4983,388.5665,11684.0
2023-09-11 12:30:00,398.61,399.39,398.61,399.02,8617.0,388.586,389.3464,388.586,388.9857,8617.0
2023-09-11 12:40:00,398.95,399.26,398.87,398.94,7761.0,388.9174,389.2197,388.8395,388.9077,7761.0
2023-09-11 12:50:00,398.95,399.18,398.66,399.02,7703.0,388.9174,389.1417,388.6347,388.9857,7703.0
2023-09-11 13:00:00,399.12,399.31,398.68,398.8,8253.0,389.0832,389.2684,388.6542,388.7712,8253.0
2023-09-11 13:10:00,398.77,399.15,398.74,399.15,15500.0,388.742,389.1124,388.7127,389.1124,15500.0
2023-09-11 13:20:00,399.0,399.65,398.99,399.23,12062.0,388.9662,389.5998,388.9564,389.1904,12062.0
2023-09-11 13:30:00,399.29,400.22,399.15,399.82,12558.0,389.2489,390.1555,389.1124,389.7656,12558.0
2023-09-11 13:40:00,399.91,400.02,399.45,399.84,14799.0,389.8533,389.9605,389.4049,389.7851,14799.0
2023-09-11 13:50:00,399.79,399.9,399.56,399.78,9369.0,389.7363,389.8436,389.5121,389.7266,9369.0
2023-09-11 14:00:00,399.74,399.86,399.57,399.74,9859.0,389.6876,389.8046,389.5219,389.6876,9859.0
2023-09-11 14:10:00,399.71,400.03,399.65,399.88,10526.0,389.6583,389.9703,389.5998,389.8241,10526.0
2023-09-11 14:20:00,399.76,399.83,399.42,399.45,9658.0,389.7071,389.7753,389.3756,389.4049,9658.0
2023-09-11 14:30:00,399.45,399.65,399.17,399.44,12126.0,389.4049,389.5998,389.1319,389.3951,12126.0
2023-09-11 14:40:00,399.5,400.55,399.4,400.43,12571.0,389.4536,390.4772,389.3561,390.3602,12571.0
2023-09-11 14:50:00,400.41,400.64,399.65,400.29,21280.0,390.3407,390.5649,389.5998,390.2238,21280.0
2023-09-11 15:00:00,400.29,401.44,400.25,400.87,26607.0,390.2238,391.3448,390.1848,390.7892,26607.0
2023-09-11 15:10:00,400.81,401.0,400.51,400.74,21333.0,390.7307,390.9159,390.4382,390.6624,21333.0
2023-09-11 15:20:00,400.69,400.69,400.02,400.34,19906.0,390.6137,390.6137,389.9605,390.2725,19906.0
2023-09-11 15:30:00,400.25,400.73,400.22,400.53,27240.0,390.1848,390.6527,390.1555,390.4577,27240.0
2023-09-11 15:40:00,400.53,400.69,400.15,400.2,36747.0,390.4577,390.6137,390.0873,390.136,36747.0
2023-09-11 15:50:00,400.09,400.57,399.62,400.29,88864.0,390.0288,390.4967,389.5706,390.2238,88864.0
2023-09-12 09:30:00,399.41,403.84,399.3,403.39,28465.0,389.3659,393.6845,389.2586,393.2458,28465.0
2023-09-12 09:40:00,403.75,404.69,403.45,404.58,14243.0,393.5967,394.5131,393.3043,394.4059,14243.0
2023-09-12 09:50:00,404.53,404.53,403.75,404.24,12685.0,394.3571,394.3571,393.5967,394.0744,12685.0
2023-09-12 10:00:00,404.31,404.49,403.28,403.41,11627.0,394.1427,394.3181,393.1386,393.2653,11627.0
2023-09-12 10:10:00,403.28,404.6,403.28,404.14,12722.0,393.1386,394.4254,393.1386,393.9769,12722.0
2023-09-12 10:20:00,404.06,404.07,403.24,403.68,14297.0,393.8989,393.9087,393.0996,393.5285,14297.0
2023-09-12 10:30:00,403.46,403.92,403.36,403.48,10515.0,393.314,393.7625,393.2165,393.3335,10515.0
2023-09-12 10:40:00,403.47,403.77,403.01,403.01,8900.0,393.3238,393.6162,392.8753,392.8753,8900.0
2023-09-12 10:50:00,403.17,403.98,403.09,403.57,15424.0,393.0313,393.821,392.9533,393.4213,15424.0
2023-09-12 11:00:00,403.65,404.77,403.65,404.67,9348.0,393.4993,394.5911,393.4993,394.4936,9348.0
2023-09-12 11:10:00,404.62,404.85,404.37,404.53,7148.0,394.4449,394.6691,394.2011,394.3571,7148.0
2023-09-12 11:20:00,404.56,405.0,404.47,404.93,9862.0,394.3864,394.8153,394.2986,394.7471,9862.0
2023-09-12 11:30:00,405.08,405.44,405.03,405.44,5352.0,394.8933,395.2442,394.8446,395.2442,5352.0
2023-09-12 11:40:00,405.38,405.43,405.06,405.15,7563.0,395.1858,395.2345,394.8738,394.9615,7563.0
2023-09-12 11:50:00,405.33,405.71,405.33,405.5,5121.0,395.137,395.5075,395.137,395.3027,5121.0
2023-09-12 12:00:00,405.54,405.54,403.89,403.91,16548.0,395.3417,395.3417,393.7332,393.7527,16548.0
2023-09-12 12:10:00,403.97,404.27,403.76,403.76,9207.0,393.8112,394.1037,393.6065,393.6065,9207.0
2023-09-12 12:20:00,403.71,403.96,403.58,403.81,11425.0,393.5577,393.8015,393.431,393.6552,11425.0
2023-09-12 12:30:00,403.82,403.82,403.5,403.67,7482.0,393.665,393.665,393.353,393.5188,7482.0
2023-09-12 12:40:00,403.8,404.27,403.68,404.15,4940.0,393.6455,394.1037,393.5285,393.9867,4940.0
2023-09-12 12:50:00,404.23,404.23,403.81,404.1,6362.0,394.0647,394.0647,393.6552,393.9379,6362.0
2023-09-12 13:00:00,403.97,404.04,403.64,403.82,4648.0,393.8112,393.8794,393.4895,393.665,4648.0
2023-09-12 13:10:00,403.93,404.2,403.93,404.14,6167.0,393.7722,394.0354,393.7722,393.9769,6167.0
2023-09-12 13:20:00,404.1,404.88,404.0,404.61,16168.0,393.9379,394.6983,393.8405,394.4351,16168.0
2023-09-12 13:30:00,404.62,404.74,404.11,404.13,8244.0,394.4449,394.5618,393.9477,393.9672,8244.0
2023-09-12 13:40:00,404.12,404.12,403.58,403.87,7571.0,393.9574,393.9574,393.431,393.7137,7571.0
2023-09-12 13:50:00,403.87,404.42,403.68,404.32,6582.0,393.7137,394.2499,393.5285,394.1524,6582.0
2023-09-12 14:00:00,404.2,404.26,403.89,404.25,12198.0,394.0354,394.0939,393.7332,394.0842,12198.0
2023-09-12 14:10:00,404.22,405.0,404.1,404.97,11491.0,394.0549,394.8153,393.9379,394.7861,11491.0
2023-09-12 14:20:00,405.06,405.47,404.99,405.47,4662.0,394.8738,395.2735,394.8056,395.2735,4662.0
2023-09-12 14:30:00,405.3,405.39,404.61,404.69,14559.0,395.1078,395.1955,394.4351,394.5131,14559.0
2023-09-12 14:40:00,404.57,404.6,404.0,404.08,8224.0,394.3961,394.4254,393.8405,393.9184,8224.0
2023-09-12 14:50:00,403.99,404.0,403.5,403.61,18493.0,393.8307,393.8405,393.353,393.4603,18493.0
2023-09-12 15:00:00,403.55,403.99,403.5,403.93,8556.0,393.4018,393.8307,393.353,393.7722,8556.0
2023-09-12 15:10:00,403.93,404.08,403.46,403.83,13992.0,393.7722,393.9184,393.314,393.6747,13992.0
2023-09-12 15:20:00,403.82,403.82,403.32,403.59,16877.0,393.665,393.665,393.1776,393.4408,16877.0
2023-09-12 15:30:00,403.67,403.67,403.17,403.27,21695.0,393.5188,393.5188,393.0313,393.1288,21695.0
2023-09-12 15:40:00,403.26,403.3,402.67,402.95,29432.0,393.1191,393.1581,392.5439,392.8169,29432.0
2023-09-12 15:50:00,403.19,403.26,402.13,402.26,90516.0,393.0508,393.1191,392.0175,392.1442,90516.0
2023-09-13 09:30:00,401.84,405.44,401.8,405.44,32858.0,391.7348,395.2442,391.6958,395.2442,32858.0
2023-09-13 09:40:00,405.14,406.34,404.69,406.22,21992.0,394.9518,396.1216,394.5131,396.0046,21992.0
2023-09-13 09:50:00,406.46,406.91,405.73,406.46,18165.0,396.2386,396.6773,395.5269,396.2386,18165.0
2023-09-13 10:00:00,406.44,406.62,405.68,406.49,21091.0,396.2191,396.3946,395.4782,396.2678,21091.0
2023-09-13 10:10:00,406.52,406.69,405.42,405.76,24535.0,396.2971,396.4628,395.2247,395.5562,24535.0
2023-09-13 10:20:00,405.71,405.95,404.76,405.23,23396.0,395.5075,395.7414,394.5813,395.0395,23396.0
2023-09-13 10:30:00,405.2,406.44,405.19,406.35,15555.0,395.0103,396.2191,395.0005,396.1314,15555.0
2023-09-13 10:40:00,406.38,406.76,406.03,406.03,8399.0,396.1606,396.531,395.8194,395.8194,8399.0
2023-09-13 10:50:00,405.95,406.23,405.39,406.19,22866.0,395.7414,396.0144,395.1955,395.9754,22866.0
2023-09-13 11:00:00,406.29,406.38,405.76,406.17,10467.0,396.0729,396.1606,395.5562,395.9559,10467.0
2023-09-13 11:10:00,406.03,406.43,405.89,406.07,9588.0,395.8194,396.2093,395.6829,395.8584,9588.0
2023-09-13 11:20:00,405.97,406.12,405.85,405.99,11464.0,395.7609,395.9071,395.6439,395.7804,11464.0
2023-09-13 11:30:00,405.9,405.93,404.56,404.56,9894.0,395.6927,395.7219,394.3864,394.3864,9894.0
2023-09-13 11:40:00,404.58,405.06,404.36,405.06,3689.0,394.4059,394.8738,394.1914,394.8738,3689.0
2023-09-13 11:50:00,405.01,405.01,404.06,404.68,13717.0,394.8251,394.8251,393.8989,394.5034,13717.0
2023-09-13 12:00:00,404.85,404.85,404.0,404.1,12269.0,394.6691,394.6691,393.8405,393.9379,12269.0
2023-09-13 12:10:00,403.83,404.23,403.24,404.23,10882.0,393.6747,394.0647,393.0996,394.0647,10882.0
2023-09-13 12:20:00,404.18,404.43,403.8,404.37,6494.0,394.0159,394.2596,393.6455,394.2011,6494.0
2023-09-13 12:30:00,404.47,404.57,403.5,403.64,7117.0,394.2986,394.3961,393.353,393.4895,7117.0
2023-09-13 12:40:00,403.5,403.89,403.24,403.64,7624.0,393.353,393.7332,393.0996,393.4895,7624.0
2023-09-13 12:50:00,403.94,404.4,403.86,404.4,5740.0,393.782,394.2304,393.704,394.2304,5740.0
2023-09-13 13:00:00,404.25,404.53,403.55,403.79,6858.0,394.0842,394.3571,393.4018,393.6357,6858.0
2023-09-13 13:10:00,403.7,403.93,403.44,403.48,6480.0,393.548,393.7722,393.2945,393.3335,6480.0
2023-09-13 13:20:00,403.48,404.04,403.26,403.58,7290.0,393.3335,393.8794,393.1191,393.431,7290.0
2023-09-13 13:30:00,403.46,403.77,403.31,403.46,5979.0,393.314,393.6162,393.1678,393.314,5979.0
2023-09-13 13:40:00,403.44,403.64,403.3,403.44,8487.0,393.2945,393.4895,393.1581,393.2945,8487.0
2023-09-13 13:50:00,403.53,403.57,402.71,403.06,7285.0,393.3823,393.4213,392.5829,392.9241,7285.0
2023-09-13 14:00:00,403.08,403.13,402.33,402.42,8786.0,392.9436,392.9923,392.2124,392.3002,8786.0
2023-09-13 14:10:00,402.49,402.8,402.11,402.3,9945.0,392.3684,392.6706,391.998,392.1832,9945.0
2023-09-13 14:20:00,402.29,402.34,401.68,402.12,12630.0,392.1735,392.2222,391.5788,392.0077,12630.0
2023-09-13 14:30:00,402.13,402.25,401.67,402.25,6648.0,392.0175,392.1345,391.569,392.1345,6648.0
2023-09-13 14:40:00,402.2,402.39,401.53,401.53,9514.0,392.0857,392.2709,391.4326,391.4326,9514.0
2023-09-13 14:50:00,401.5,401.58,400.27,400.83,13666.0,391.4033,391.4813,390.2043,390.7502,13666.0
2023-09-13 15:00:00,400.81,400.82,399.68,400.29,8266.0,390.7307,390.7404,389.6291,390.2238,8266.0
2023-09-13 15:10:00,400.44,400.77,400.29,400.62,13690.0,390.37,390.6917,390.2238,390.5455,13690.0
2023-09-13 15:20:00,400.56,400.79,400.35,400.68,9659.0,390.487,390.7112,390.2822,390.6039,9659.0
2023-09-13 15:30:00,400.91,401.77,400.83,401.54,17896.0,390.8282,391.6665,390.7502,391.4423,17896.0
2023-09-13 15:40:00,401.61,402.12,401.59,401.95,18456.0,391.5106,392.0077,391.4911,391.842,18456.0
2023-09-13 15:50:00,401.78,402.77,401.77,402.38,72715.0,391.6763,392.6414,391.6665,392.2612,72715.0
2023-09-14 09:30:00,406.29,410.77,405.13,409.7,68606.0,396.0729,400.4402,394.942,399.3971,68606.0
2023-09-14 09:40:00,409.26,410.2,408.25,408.57,21645.0,398.9682,399.8845,397.9836,398.2955,21645.0
2023-09-14 09:50:00,408.58,409.59,408.57,409.22,22000.0,398.3053,399.2899,398.2955,398.9292,22000.0
2023-09-14 10:00:00,409.42,409.6,407.97,408.26,20811.0,399.1242,399.2996,397.7106,397.9933,20811.0
2023-09-14 10:10:00,408.04,408.32,407.93,408.19,7236.0,397.7789,398.0518,397.6716,397.9251,7236.0
2023-09-14 10:20:00,408.03,408.77,408.03,408.75,19872.0,397.7691,398.4905,397.7691,398.471,19872.0
2023-09-14 10:30:00,408.83,409.19,408.54,409.02,5352.0,398.549,398.8999,398.2663,398.7342,5352.0
2023-09-14 10:40:00,408.82,409.6,408.65,409.26,9706.0,398.5392,399.2996,398.3735,398.9682,9706.0
2023-09-14 10:50:00,409.43,410.01,409.43,410.01,8915.0,399.1339,399.6993,399.1339,399.6993,8915.0
2023-09-14 11:00:00,410.02,410.25,408.66,409.11,16327.0,399.7091,399.9333,398.3833,398.822,16327.0
2023-09-14 11:10:00,409.06,409.47,408.49,408.6,11383.0,398.7732,399.1729,398.2175,398.3248,11383.0
2023-09-14 11:20:00,408.76,409.11,408.45,408.88,7277.0,398.4808,398.822,398.1785,398.5977,7277.0
2023-09-14 11:30:00,408.67,409.3,408.67,408.68,8624.0,398.393,399.0072,398.393,398.4028,8624.0
2023-09-14 11:40:00,408.64,409.19,408.46,408.96,8693.0,398.3638,398.8999,398.1883,398.6757,8693.0
2023-09-14 11:50:00,409.09,409.37,408.8,408.96,6603.0,398.8025,399.0754,398.5197,398.6757,6603.0
2023-09-14 12:00:00,409.02,409.07,408.82,409.04,5353.0,398.7342,398.783,398.5392,398.7537,5353.0
2023-09-14 12:10:00,409.08,409.78,408.93,409.78,7857.0,398.7927,399.4751,398.6465,399.4751,7857.0
2023-09-14 12:20:00,409.78,410.07,409.46,410.07,16287.0,399.4751,399.7578,399.1631,399.7578,16287.0
2023-09-14 12:30:00,410.17,410.95,410.11,410.78,9693.0,399.8553,400.6157,399.7968,400.45,9693.0
2023-09-14 12:40:00,410.75,410.75,410.04,410.26,8418.0,400.4207,400.4207,399.7286,399.943,8418.0
2023-09-14 12:50:00,410.34,410.78,410.31,410.41,6651.0,400.021,400.45,399.9918,400.0893,6651.0
2023-09-14 13:00:00,410.38,410.63,410.33,410.53,5289.0,400.06,400.3037,400.0113,400.2062,5289.0
2023-09-14 13:10:00,410.6,410.86,410.58,410.58,2583.0,400.2745,400.5279,400.255,400.255,2583.0
2023-09-14 13:20:00,410.59,410.86,410.36,410.71,9322.0,400.2647,400.5279,400.0405,400.3817,9322.0
2023-09-14 13:30:00,410.74,411.0,410.65,410.78,10098.0,400.411,400.6644,400.3232,400.45,10098.0
2023-09-14 13:40:00,410.77,410.97,410.69,410.74,6438.0,400.4402,400.6352,400.3622,400.411,6438.0
2023-09-14 13:50:00,410.69,411.39,410.67,410.97,9622.0,400.3622,401.0446,400.3427,400.6352,9622.0
2023-09-14 14:00:00,410.99,411.03,410.22,410.38,8844.0,400.6547,400.6937,399.904,400.06,8844.0
2023-09-14 14:10:00,410.37,410.38,410.16,410.25,5518.0,400.0503,400.06,399.8455,399.9333,5518.0
2023-09-14 14:20:00,410.3,410.33,409.6,409.67,20122.0,399.982,400.0113,399.2996,399.3679,20122.0
2023-09-14 14:30:00,409.75,410.42,409.75,410.3,10848.0,399.4459,400.099,399.4459,399.982,10848.0
2023-09-14 14:40:00,410.3,411.0,410.29,410.89,9932.0,399.982,400.6644,399.9723,400.5572,9932.0
2023-09-14 14:50:00,410.93,411.5,410.85,411.03,10735.0,400.5962,401.1518,400.5182,400.6937,10735.0
2023-09-14 15:00:00,411.1,411.64,410.98,411.5,9911.0,400.7619,401.2883,400.6449,401.1518,9911.0
2023-09-14 15:10:00,411.5,411.78,411.48,411.52,10775.0,401.1518,401.4248,401.1324,401.1713,10775.0
2023-09-14 15:20:00,411.56,411.62,410.98,411.35,22214.0,401.2103,401.2688,400.6449,401.0056,22214.0
2023-09-14 15:30:00,411.34,411.48,411.04,411.29,26569.0,400.9959,401.1324,400.7034,400.9471,26569.0
2023-09-14 15:40:00,411.29,411.79,411.19,411.75,31652.0,400.9471,401.4346,400.8496,401.3956,31652.0
2023-09-14 15:50:00,411.75,412.15,411.46,411.8,116973.0,401.3956,401.7855,401.1129,401.4443,116973.0
2023-09-15 09:30:00,411.79,413.16,409.94,411.43,210141.0,401.4346,402.7701,399.6311,401.0836,210141.0
2023-09-15 09:40:00,411.9,413.4,410.91,412.86,28806.0,401.5418,403.0041,400.5767,402.4776,28806.0
2023-09-15 09:50:00,412.64,412.89,411.3,412.89,12179.0,402.2632,402.5069,400.9569,402.5069,12179.0
2023-09-15 10:00:00,413.0,414.87,413.0,413.84,23879.0,402.6141,404.4371,402.6141,403.433,23879.0
2023-09-15 10:10:00,413.98,414.0,413.16,413.39,12108.0,403.5695,403.589,402.7701,402.9943,12108.0
2023-09-15 10:20:00,413.13,413.45,412.63,412.64,10859.0,402.7409,403.0528,402.2534,402.2632,10859.0
2023-09-15 10:30:00,412.64,412.64,411.45,411.7,16275.0,402.2632,402.2632,401.1031,401.3468,16275.0
2023-09-15 10:40:00,411.49,412.1,410.94,411.09,12269.0,401.1421,401.7368,400.6059,400.7522,12269.0
2023-09-15 10:50:00,411.13,411.13,409.33,409.34,23838.0,400.7912,400.7912,399.0364,399.0462,23838.0
2023-09-15 11:00:00,409.34,409.64,408.98,409.61,9513.0,399.0462,399.3386,398.6952,399.3094,9513.0
2023-09-15 11:10:00,409.67,411.32,409.67,411.19,12264.0,399.3679,400.9764,399.3679,400.8496,12264.0
2023-09-15 11:20:00,411.18,411.74,410.98,411.13,7696.0,400.8399,401.3858,400.6449,400.7912,7696.0
2023-09-15 11:30:00,411.26,411.63,410.71,411.18,6782.0,400.9179,401.2786,400.3817,400.8399,6782.0
2023-09-15 11:40:00,411.27,411.8,411.27,411.62,9386.0,400.9276,401.4443,400.9276,401.2688,9386.0
2023-09-15 11:50:00,411.54,411.56,410.97,411.26,1594.0,401.1908,401.2103,400.6352,400.9179,1594.0
2023-09-15 12:00:00,411.29,411.39,410.92,411.12,6276.0,400.9471,401.0446,400.5864,400.7814,6276.0
2023-09-15 12:10:00,411.13,411.73,411.07,411.69,7641.0,400.7912,401.3761,400.7327,401.3371,7641.0
2023-09-15 12:20:00,411.83,412.35,411.32,412.15,38845.0,401.4735,401.9805,400.9764,401.7855,38845.0
2023-09-15 12:30:00,412.14,412.3,411.63,412.04,12722.0,401.7758,401.9317,401.2786,401.6783,12722.0
2023-09-15 12:40:00,411.92,412.46,411.92,412.0,9397.0,401.5613,402.0877,401.5613,401.6393,9397.0
2023-09-15 12:50:00,412.1,412.53,411.76,412.16,5679.0,401.7368,402.1559,401.4053,401.7953,5679.0
2023-09-15 13:00:00,412.19,412.43,411.65,411.75,8423.0,401.8245,402.0585,401.2981,401.3956,8423.0
2023-09-15 13:10:00,411.8,412.18,411.69,411.96,5420.0,401.4443,401.8147,401.3371,401.6003,5420.0
2023-09-15 13:20:00,411.93,411.95,411.63,411.79,3326.0,401.571,401.5905,401.2786,401.4346,3326.0
2023-09-15 13:30:00,411.75,412.54,411.55,412.54,10895.0,401.3956,402.1657,401.2006,402.1657,10895.0
2023-09-15 13:40:00,412.57,412.78,412.19,412.56,7326.0,402.1949,402.3997,401.8245,402.1852,7326.0
2023-09-15 13:50:00,412.5,412.91,412.44,412.91,7980.0,402.1267,402.5264,402.0682,402.5264,7980.0
2023-09-15 14:00:00,412.92,412.92,412.26,412.56,10373.0,402.5361,402.5361,401.8927,402.1852,10373.0
2023-09-15 14:10:00,412.47,412.75,412.42,412.69,5998.0,402.0975,402.3704,402.0487,402.3119,5998.0
2023-09-15 14:20:00,412.66,412.87,412.54,412.75,11929.0,402.2827,402.4874,402.1657,402.3704,11929.0
2023-09-15 14:30:00,412.62,412.81,412.14,412.18,17796.0,402.2437,402.4289,401.7758,401.8147,17796.0
2023-09-15 14:40:00,412.18,412.92,412.17,412.89,4005.0,401.8147,402.5361,401.805,402.5069,4005.0
2023-09-15 14:50:00,412.84,413.0,412.58,413.0,7667.0,402.4582,402.6141,402.2047,402.6141,7667.0
2023-09-15 15:00:00,413.1,413.15,412.03,412.03,9813.0,402.7116,402.7604,401.6685,401.6685,9813.0
2023-09-15 15:10:00,412.15,413.15,412.03,413.15,8245.0,401.7855,402.7604,401.6685,402.7604,8245.0
2023-09-15 15:20:00,413.11,413.11,412.83,412.91,12325.0,402.7214,402.7214,402.4484,402.5264,12325.0
2023-09-15 15:30:00,412.9,413.28,412.3,412.3,22990.0,402.5166,402.8871,401.9317,401.9317,22990.0
2023-09-15 15:40:00,412.24,412.72,412.07,412.26,15926.0,401.8732,402.3412,401.7075,401.8927,15926.0
2023-09-15 15:50:00,412.41,412.6,411.69,412.17,65116.0,402.039,402.2242,401.3371,401.805,65116.0
2023-09-18 09:30:00,410.94,412.5,409.0,411.61,39428.0,400.6059,402.1267,398.7147,401.2591,39428.0
2023-09-18 09:40:00,411.51,411.83,408.04,408.04,28440.0,401.1616,401.4735,397.7789,397.7789,28440.0
2023-09-18 09:50:00,407.57,408.99,407.51,408.75,13575.0,397.3207,398.705,397.2622,398.471,13575.0
2023-09-18 10:00:00,409.09,409.72,408.76,409.5,23178.0,398.8025,399.4166,398.4808,399.2021,23178.0
2023-09-18 10:10:00,409.38,410.62,409.36,410.62,9031.0,399.0852,400.294,399.0657,400.294,9031.0
2023-09-18 10:20:00,410.48,411.2,410.37,411.2,19978.0,400.1575,400.8594,400.0503,400.8594,19978.0
2023-09-18 10:30:00,411.37,412.05,410.98,411.54,13628.0,401.0251,401.688,400.6449,401.1908,13628.0
2023-09-18 10:40:00,411.6,412.74,411.24,412.66,14644.0,401.2493,402.3607,400.8984,402.2827,14644.0
2023-09-18 10:50:00,412.85,413.31,412.57,412.81,9010.0,402.4679,402.9163,402.1949,402.4289,9010.0
2023-09-18 11:00:00,412.96,413.43,412.52,413.37,9235.0,402.5751,403.0333,402.1462,402.9748,9235.0
2023-09-18 11:10:00,413.45,413.6,412.77,413.01,7159.0,403.0528,403.199,402.3899,402.6239,7159.0
2023-09-18 11:20:00,412.89,412.89,412.14,412.51,14353.0,402.5069,402.5069,401.7758,402.1364,14353.0
2023-09-18 11:30:00,412.37,412.38,411.47,411.77,18690.0,402.0,402.0097,401.1226,401.4151,18690.0
2023-09-18 11:40:00,411.77,412.11,411.5,411.97,10487.0,401.4151,401.7465,401.1518,401.61,10487.0
2023-09-18 11:50:00,412.07,412.12,411.23,411.36,3847.0,401.7075,401.7563,400.8886,401.0154,3847.0
2023-09-18 12:00:00,411.41,411.43,410.99,411.02,8758.0,401.0641,401.0836,400.6547,400.6839,8758.0
2023-09-18 12:10:00,410.98,411.23,410.38,410.42,7924.0,400.6449,400.8886,400.06,400.099,7924.0
2023-09-18 12:20:00,410.38,410.94,410.21,410.7,7283.0,400.06,400.6059,399.8943,400.372,7283.0
2023-09-18 12:30:00,410.87,410.87,410.44,410.51,4479.0,400.5377,400.5377,400.1185,400.1867,4479.0
2023-09-18 12:40:00,410.5,410.9,410.49,410.77,4035.0,400.177,400.5669,400.1672,400.4402,4035.0
2023-09-18 12:50:00,410.75,411.24,410.75,411.14,4657.0,400.4207,400.8984,400.4207,400.8009,4657.0
2023-09-18 13:00:00,411.15,411.46,410.98,410.98,6928.0,400.8106,401.1129,400.6449,400.6449,6928.0
2023-09-18 13:10:00,410.85,410.86,410.33,410.59,6229.0,400.5182,400.5279,400.0113,400.2647,6229.0
2023-09-18 13:20:00,410.65,411.23,410.64,410.94,6627.0,400.3232,400.8886,400.3135,400.6059,6627.0
2023-09-18 13:30:00,411.03,411.19,410.91,410.96,2689.0,400.6937,400.8496,400.5767,400.6254,2689.0
2023-09-18 13:40:00,410.92,411.17,410.7,410.86,7434.0,400.5864,400.8301,400.372,400.5279,7434.0
2023-09-18 13:50:00,410.83,410.95,410.61,410.93,3440.0,400.4987,400.6157,400.2842,400.5962,3440.0
2023-09-18 14:00:00,410.83,410.91,409.85,410.03,20527.0,400.4987,400.5767,399.5433,399.7188,20527.0
2023-09-18 14:10:00,409.93,410.5,409.92,410.35,2293.0,399.6213,400.177,399.6116,400.0308,2293.0
2023-09-18 14:20:00,410.34,410.77,410.24,410.77,10364.0,400.021,400.4402,399.9235,400.4402,10364.0
2023-09-18 14:30:00,410.61,410.93,410.6,410.65,6565.0,400.2842,400.5962,400.2745,400.3232,6565.0
2023-09-18 14:40:00,410.6,410.8,410.38,410.8,9004.0,400.2745,400.4695,400.06,400.4695,9004.0
2023-09-18 14:50:00,410.84,410.85,410.22,410.6,6256.0,400.5084,400.5182,399.904,400.2745,6256.0
2023-09-18 15:00:00,410.46,410.89,410.42,410.87,4790.0,400.138,400.5572,400.099,400.5377,4790.0
2023-09-18 15:10:00,410.78,410.85,410.45,410.61,10684.0,400.45,400.5182,400.1283,400.2842,10684.0
2023-09-18 15:20:00,410.61,410.72,410.51,410.59,6833.0,400.2842,400.3915,400.1867,400.2647,6833.0
2023-09-18 15:30:00,410.58,410.58,409.86,410.04,26158.0,400.255,400.255,399.5531,399.7286,26158.0
2023-09-18 15:40:00,410.05,410.88,410.05,410.75,28651.0,399.7383,400.5474,399.7383,400.4207,28651.0
2023-09-18 15:50:00,410.55,411.09,410.55,410.77,41265.0,400.2257,400.7522,400.2257,400.4402,41265.0
2023-09-19 09:30:00,402.59,403.95,399.09,402.8,116395.0,392.4659,393.7917,389.0539,392.6706,116395.0
2023-09-19 09:40:00,402.86,403.78,400.58,402.0,38476.0,392.7291,393.626,390.5065,391.8907,38476.0
2023-09-19 09:50:00,401.93,402.22,400.49,400.81,42998.0,391.8225,392.1052,390.4187,390.7307,42998.0
2023-09-19 10:00:00,400.82,400.82,398.85,398.91,61893.0,390.7404,390.7404,388.82,388.8785,61893.0
2023-09-19 10:10:00,398.9,400.48,398.89,399.47,40882.0,388.8687,390.409,388.859,389.4244,40882.0
2023-09-19 10:20:00,399.59,400.63,399.25,400.63,31150.0,389.5414,390.5552,389.2099,390.5552,31150.0
2023-09-19 10:30:00,400.5,400.8,399.94,400.22,18096.0,390.4285,390.7209,389.8826,390.1555,18096.0
2023-09-19 10:40:00,400.23,401.12,400.22,401.06,23189.0,390.1653,391.0329,390.1555,390.9744,23189.0
2023-09-19 10:50:00,401.0,401.0,399.71,400.49,21803.0,390.9159,390.9159,389.6583,390.4187,21803.0
2023-09-19 11:00:00,400.41,400.75,399.6,400.02,25996.0,390.3407,390.6722,389.5511,389.9605,25996.0
2023-09-19 11:10:00,400.02,400.1,399.67,399.93,16579.0,389.9605,390.0385,389.6193,389.8728,16579.0
2023-09-19 11:20:00,400.1,400.83,399.86,400.83,16952.0,390.0385,390.7502,389.8046,390.7502,16952.0
2023-09-19 11:30:00,400.72,401.08,400.0,400.13,75420.0,390.6429,390.9939,389.941,390.0678,75420.0
2023-09-19 11:40:00,400.17,401.01,400.17,401.01,15888.0,390.1068,390.9256,390.1068,390.9256,15888.0
2023-09-19 11:50:00,401.03,401.22,400.84,401.22,21308.0,390.9451,391.1304,390.7599,391.1304,21308.0
2023-09-19 12:00:00,401.23,401.38,400.39,400.8,12985.0,391.1401,391.2863,390.3212,390.7209,12985.0
2023-09-19 12:10:00,400.74,400.97,400.58,400.66,11109.0,390.6624,390.8867,390.5065,390.5844,11109.0
2023-09-19 12:20:00,400.7,400.7,400.23,400.51,8552.0,390.6234,390.6234,390.1653,390.4382,8552.0
2023-09-19 12:30:00,400.47,400.48,399.37,399.37,27387.0,390.3992,390.409,389.3269,389.3269,27387.0
2023-09-19 12:40:00,399.29,399.32,398.76,399.26,22678.0,389.2489,389.2781,388.7322,389.2197,22678.0
2023-09-19 12:50:00,399.05,399.41,398.76,399.31,12348.0,389.0149,389.3659,388.7322,389.2684,12348.0
2023-09-19 13:00:00,399.43,399.84,399.35,399.77,9921.0,389.3854,389.7851,389.3074,389.7168,9921.0
2023-09-19 13:10:00,399.74,399.82,399.32,399.63,8406.0,389.6876,389.7656,389.2781,389.5803,8406.0
2023-09-19 13:20:00,399.63,399.63,399.22,399.37,7921.0,389.5803,389.5803,389.1807,389.3269,7921.0
2023-09-19 13:30:00,399.38,399.54,398.92,399.54,9184.0,389.3366,389.4926,388.8882,389.4926,9184.0
2023-09-19 13:40:00,399.69,399.77,399.0,399.07,17614.0,389.6388,389.7168,388.9662,389.0344,17614.0
2023-09-19 13:50:00,399.19,399.19,398.5,398.56,7075.0,389.1514,389.1514,388.4788,388.5373,7075.0
2023-09-19 14:00:00,398.63,399.07,398.5,398.5,11916.0,388.6055,389.0344,388.4788,388.4788,11916.0
2023-09-19 14:10:00,398.67,399.01,398.5,398.59,10942.0,388.6445,388.9759,388.4788,388.5665,10942.0
2023-09-19 14:20:00,398.69,399.06,398.53,399.06,19685.0,388.664,389.0247,388.508,389.0247,19685.0
2023-09-19 14:30:00,399.05,400.15,399.0,399.89,40302.0,389.0149,390.0873,388.9662,389.8338,40302.0
2023-09-19 14:40:00,399.78,400.1,399.72,399.98,10779.0,389.7266,390.0385,389.6681,389.9215,10779.0
2023-09-19 14:50:00,399.93,399.96,399.66,399.8,14811.0,389.8728,389.902,389.6096,389.7461,14811.0
2023-09-19 15:00:00,399.69,399.75,399.19,399.19,7948.0,389.6388,389.6973,389.1514,389.1514,7948.0
2023-09-19 15:10:00,399.17,399.3,398.8,399.11,17399.0,389.1319,389.2586,388.7712,389.0734,17399.0
2023-09-19 15:20:00,399.05,399.17,398.7,399.15,19964.0,389.0149,389.1319,388.6737,389.1124,19964.0
2023-09-19 15:30:00,399.15,399.19,398.61,398.82,35915.0,389.1124,389.1514,388.586,388.7907,35915.0
2023-09-19 15:40:00,398.83,399.74,398.69,399.25,52321.0,388.8005,389.6876,388.664,389.2099,52321.0
2023-09-19 15:50:00,399.29,399.39,398.41,398.84,151791.0,389.2489,389.3464,388.391,388.8102,151791.0
2023-09-20 09:30:00,401.73,407.0,399.55,405.92,71325.0,391.6275,396.765,389.5024,395.7122,71325.0
2023-09-20 09:40:00,405.88,407.42,405.71,407.3,33816.0,395.6732,397.1744,395.5075,397.0575,33816.0
2023-09-20 09:50:00,407.29,407.84,406.49,406.49,23373.0,397.0477,397.5839,396.2678,396.2678,23373.0
2023-09-20 10:00:00,406.78,408.24,406.78,407.43,29613.0,396.5505,397.9738,396.5505,397.1842,29613.0
2023-09-20 10:10:00,407.46,407.57,406.72,407.27,15776.0,397.2134,397.3207,396.4921,397.0282,15776.0
2023-09-20 10:20:00,407.36,408.31,407.36,407.93,19736.0,397.116,398.0421,397.116,397.6716,19736.0
2023-09-20 10:30:00,407.8,408.09,407.49,407.84,9288.0,397.5449,397.8276,397.2427,397.5839,9288.0
2023-09-20 10:40:00,407.79,408.32,407.6,408.21,12694.0,397.5351,398.0518,397.3499,397.9446,12694.0
2023-09-20 10:50:00,408.21,408.36,407.76,407.94,14540.0,397.9446,398.0908,397.5059,397.6814,14540.0
2023-09-20 11:00:00,408.06,408.16,407.51,408.16,14895.0,397.7984,397.8958,397.2622,397.8958,14895.0
2023-09-20 11:10:00,408.16,409.15,408.14,408.85,18233.0,397.8958,398.8609,397.8763,398.5685,18233.0
2023-09-20 11:20:00,408.82,408.89,408.08,408.18,17205.0,398.5392,398.6075,397.8179,397.9153,17205.0
2023-09-20 11:30:00,408.04,408.26,407.51,407.63,19844.0,397.7789,397.9933,397.2622,397.3792,19844.0
2023-09-20 11:40:00,407.63,408.12,407.58,407.84,10115.0,397.3792,397.8568,397.3304,397.5839,10115.0
2023-09-20 11:50:00,407.89,407.92,407.42,407.91,7089.0,397.6326,397.6619,397.1744,397.6521,7089.0
2023-09-20 12:00:00,407.79,407.91,407.25,407.57,8554.0,397.5351,397.6521,397.0087,397.3207,8554.0
2023-09-20 12:10:00,407.52,407.72,407.15,407.33,9803.0,397.2719,397.4669,396.9112,397.0867,9803.0
2023-09-20 12:20:00,407.34,407.99,407.15,407.85,8795.0,397.0965,397.7301,396.9112,397.5936,8795.0
2023-09-20 12:30:00,407.71,408.17,407.65,408.17,6160.0,397.4572,397.9056,397.3987,397.9056,6160.0
2023-09-20 12:40:00,408.19,408.29,407.88,408.12,7697.0,397.9251,398.0226,397.6229,397.8568,7697.0
2023-09-20 12:50:00,408.17,408.42,407.97,407.97,5740.0,397.9056,398.1493,397.7106,397.7106,5740.0
2023-09-20 13:00:00,407.93,407.93,407.22,407.37,6178.0,397.6716,397.6716,396.9795,397.1257,6178.0
2023-09-20 13:10:00,407.37,407.75,407.19,407.75,7547.0,397.1257,397.4962,396.9502,397.4962,7547.0
2023-09-20 13:20:00,407.75,407.84,407.29,407.4,9614.0,397.4962,397.5839,397.0477,397.155,9614.0
2023-09-20 13:30:00,407.3,407.42,407.1,407.11,7689.0,397.0575,397.1744,396.8625,396.8722,7689.0
2023-09-20 13:40:00,407.0,407.1,406.61,406.74,7917.0,396.765,396.8625,396.3848,396.5115,7917.0
2023-09-20 13:50:00,406.76,407.48,406.76,407.15,6663.0,396.531,397.2329,396.531,396.9112,6663.0
2023-09-20 14:00:00,407.15,407.15,405.23,405.54,21250.0,396.9112,396.9112,395.0395,395.3417,21250.0
2023-09-20 14:10:00,405.65,406.79,405.59,406.4,5703.0,395.449,396.5603,395.3905,396.1801,5703.0
2023-09-20 14:20:00,406.37,406.87,406.16,406.42,10562.0,396.1509,396.6383,395.9461,396.1996,10562.0
2023-09-20 14:30:00,405.94,407.53,405.94,407.07,12102.0,395.7317,397.2817,395.7317,396.8333,12102.0
2023-09-20 14:40:00,407.28,407.28,406.0,406.28,13567.0,397.038,397.038,395.7902,396.0631,13567.0
2023-09-20 14:50:00,406.0,406.02,405.05,405.27,22527.0,395.7902,395.8097,394.864,395.0785,22527.0
2023-09-20 15:00:00,405.07,405.23,404.54,404.83,12983.0,394.8835,395.0395,394.3669,394.6496,12983.0
2023-09-20 15:10:00,404.72,404.93,403.3,403.3,18644.0,394.5423,394.7471,393.1581,393.1581,18644.0
2023-09-20 15:20:00,403.27,404.4,403.02,404.3,18746.0,393.1288,394.2304,392.8851,394.1329,18746.0
2023-09-20 15:30:00,404.45,404.53,402.86,403.05,25626.0,394.2791,394.3571,392.7291,392.9143,25626.0
2023-09-20 15:40:00,403.05,403.05,401.73,402.24,28685.0,392.9143,392.9143,391.6275,392.1247,28685.0
2023-09-20 15:50:00,402.06,402.93,401.8,402.33,45004.0,391.9492,392.7974,391.6958,392.2124,45004.0
2023-09-21 09:30:00,399.03,399.71,391.09,391.18,107586.0,388.9954,389.6583,381.2551,381.3428,107586.0
2023-09-21 09:40:00,391.65,392.61,388.0,389.54,87109.0,381.801,382.7369,378.2428,379.7441,87109.0
2023-09-21 09:50:00,389.77,390.13,386.04,386.75,66494.0,379.9683,380.3192,376.3321,377.0242,66494.0
2023-09-21 10:00:00,387.0,388.83,386.77,388.77,73501.0,377.268,379.0519,377.0437,378.9934,73501.0
2023-09-21 10:10:00,388.69,389.16,388.05,388.19,51278.0,378.9155,379.3736,378.2916,378.428,51278.0
2023-09-21 10:20:00,388.27,388.95,387.76,388.29,143014.0,378.506,379.1689,378.0088,378.5255,143014.0
2023-09-21 10:30:00,388.32,391.37,388.14,391.05,55523.0,378.5548,381.5281,378.3793,381.2161,55523.0
2023-09-21 10:40:00,391.01,392.1,388.53,389.86,36714.0,381.1771,382.2397,378.7595,380.056,36714.0
2023-09-21 10:50:00,389.71,389.9,388.1,388.73,44146.0,379.9098,380.095,378.3403,378.9545,44146.0
2023-09-21 11:00:00,388.83,389.62,388.48,388.81,30176.0,379.0519,379.8221,378.7107,379.0324,30176.0
2023-09-21 11:10:00,388.81,389.83,388.75,389.48,14613.0,379.0324,380.0268,378.974,379.6856,14613.0
2023-09-21 11:20:00,389.72,390.22,389.28,389.84,19667.0,379.9196,380.407,379.4906,380.0365,19667.0
2023-09-21 11:30:00,389.84,391.88,389.76,390.69,19509.0,380.0365,382.0252,379.9586,380.8652,19509.0
2023-09-21 11:40:00,390.6,391.17,389.95,391.08,9581.0,380.7774,381.3331,380.1438,381.2454,9581.0
2023-09-21 11:50:00,391.05,391.17,390.22,390.4,12475.0,381.2161,381.3331,380.407,380.5825,12475.0
2023-09-21 12:00:00,390.38,390.39,389.43,389.79,11508.0,380.563,380.5727,379.6369,379.9878,11508.0
2023-09-21 12:10:00,389.8,390.03,389.17,389.42,13883.0,379.9975,380.2218,379.3834,379.6271,13883.0
2023-09-21 12:20:00,389.43,390.02,389.12,389.85,22648.0,379.6369,380.212,379.3346,380.0463,22648.0
2023-09-21 12:30:00,389.95,390.15,389.43,389.43,15098.0,380.1438,380.3387,379.6369,379.6369,15098.0
2023-09-21 12:40:00,389.27,389.76,388.99,389.56,10723.0,379.4809,379.9586,379.2079,379.7636,10723.0
2023-09-21 12:50:00,389.66,389.66,389.09,389.38,9726.0,379.8611,379.8611,379.3054,379.5881,9726.0
2023-09-21 13:00:00,389.33,389.6,388.83,389.06,19614.0,379.5394,379.8026,379.0519,379.2762,19614.0
2023-09-21 13:10:00,389.18,390.15,389.18,390.03,22364.0,379.3931,380.3387,379.3931,380.2218,22364.0
2023-09-21 13:20:00,389.95,390.31,389.94,390.3,7147.0,380.1438,380.4947,380.134,380.485,7147.0
2023-09-21 13:30:00,390.31,390.74,390.19,390.19,9330.0,380.4947,380.9139,380.3777,380.3777,9330.0
2023-09-21 13:40:00,390.11,390.21,389.59,389.99,5710.0,380.2998,380.3972,379.7928,380.1828,5710.0
2023-09-21 13:50:00,390.15,390.52,390.15,390.15,11908.0,380.3387,380.6994,380.3387,380.3387,11908.0
2023-09-21 14:00:00,390.11,390.12,389.58,389.58,20022.0,380.2998,380.3095,379.7831,379.7831,20022.0
2023-09-21 14:10:00,389.61,389.61,388.63,388.63,11938.0,379.8123,379.8123,378.857,378.857,11938.0
2023-09-21 14:20:00,388.6,388.74,388.2,388.21,11247.0,378.8277,378.9642,378.4378,378.4475,11247.0
2023-09-21 14:30:00,388.22,388.93,387.73,388.75,34618.0,378.4573,379.1494,377.9796,378.974,34618.0
2023-09-21 14:40:00,388.74,389.37,388.74,389.06,13317.0,378.9642,379.5784,378.9642,379.2762,13317.0
2023-09-21 14:50:00,389.06,389.33,388.53,388.53,11542.0,379.2762,379.5394,378.7595,378.7595,11542.0
2023-09-21 15:00:00,388.54,389.0,388.22,389.0,18697.0,378.7692,379.2177,378.4573,379.2177,18697.0
2023-09-21 15:10:00,389.03,389.03,387.66,387.66,15887.0,379.2469,379.2469,377.9114,377.9114,15887.0
2023-09-21 15:20:00,387.69,387.86,386.81,387.11,27613.0,377.9406,378.1063,377.0827,377.3752,27613.0
2023-09-21 15:30:00,387.09,387.35,386.75,387.22,40579.0,377.3557,377.6092,377.0242,377.4824,40579.0
2023-09-21 15:40:00,387.14,387.38,386.89,387.02,43120.0,377.4044,377.6384,377.1607,377.2875,43120.0
2023-09-21 15:50:00,387.0,388.05,386.8,387.72,132547.0,377.268,378.2916,377.073,377.9699,132547.0
2023-09-22 09:30:00,381.73,382.13,377.57,380.96,162144.0,372.1305,372.5204,368.0751,371.3798,162144.0
2023-09-22 09:40:00,380.76,382.5,379.36,381.16,71439.0,371.1849,372.8811,369.8201,371.5748,71439.0
2023-09-22 09:50:00,381.16,382.02,380.51,381.78,62435.0,371.5748,372.4132,370.9412,372.1792,62435.0
2023-09-22 10:00:00,381.78,382.52,380.54,382.52,46080.0,372.1792,372.9006,370.9704,372.9006,46080.0
2023-09-22 10:10:00,382.53,383.08,378.37,379.01,92657.0,372.9104,373.4465,368.855,369.4789,92657.0
2023-09-22 10:20:00,379.18,380.26,378.85,379.61,43804.0,369.6446,370.6975,369.3229,370.0638,43804.0
2023-09-22 10:30:00,379.4,380.4,378.79,378.85,46025.0,369.8591,370.8339,369.2644,369.3229,46025.0
2023-09-22 10:40:00,379.09,379.8,378.86,379.25,41399.0,369.5569,370.249,369.3327,369.7129,41399.0
2023-09-22 10:50:00,379.25,379.97,378.8,379.85,53325.0,369.7129,370.4147,369.2742,370.2978,53325.0
2023-09-22 11:00:00,379.85,380.94,379.47,379.9,69986.0,370.2978,371.3604,369.9273,370.3465,69986.0
2023-09-22 11:10:00,379.84,380.8,379.79,380.57,29225.0,370.288,371.2239,370.2393,370.9997,29225.0
2023-09-22 11:20:00,380.7,380.7,379.86,380.11,30778.0,371.1264,371.1264,370.3075,370.5512,30778.0
2023-09-22 11:30:00,380.05,380.13,379.19,379.76,24095.0,370.4927,370.5707,369.6544,370.21,24095.0
2023-09-22 11:40:00,379.67,380.94,379.66,380.64,33012.0,370.1223,371.3604,370.1125,371.0679,33012.0
2023-09-22 11:50:00,380.62,381.28,380.61,380.8,13447.0,371.0484,371.6918,371.0387,371.2239,13447.0
2023-09-22 12:00:00,380.67,380.92,380.44,380.57,13193.0,371.0971,371.3409,370.8729,370.9997,13193.0
2023-09-22 12:10:00,380.52,381.25,380.16,381.0,17456.0,370.9509,371.6626,370.6,371.4188,17456.0
2023-09-22 12:20:00,381.0,381.32,380.55,381.19,11713.0,371.4188,371.7308,370.9802,371.6041,11713.0
2023-09-22 12:30:00,381.07,381.12,379.8,380.4,28069.0,371.4871,371.5358,370.249,370.8339,28069.0
2023-09-22 12:40:00,380.37,380.82,379.89,380.18,16070.0,370.8047,371.2434,370.3368,370.6195,16070.0
2023-09-22 12:50:00,380.24,381.23,380.18,380.19,21155.0,370.678,371.6431,370.6195,370.6292,21155.0
2023-09-22 13:00:00,380.2,380.88,379.7,380.51,11651.0,370.639,371.3019,370.1515,370.9412,11651.0
2023-09-22 13:10:00,380.6,380.87,380.0,380.63,18216.0,371.0289,371.2921,370.444,371.0581,18216.0
2023-09-22 13:20:00,380.43,380.58,379.75,380.01,20275.0,370.8632,371.0094,370.2003,370.4537,20275.0
2023-09-22 13:30:00,379.87,380.52,379.25,379.91,18063.0,370.3173,370.9509,369.7129,370.3563,18063.0
2023-09-22 13:40:00,379.81,380.19,379.44,379.66,19856.0,370.2588,370.6292,369.8981,370.1125,19856.0
2023-09-22 13:50:00,379.66,380.78,379.56,380.5,10888.0,370.1125,371.2044,370.0151,370.9314,10888.0
2023-09-22 14:00:00,380.5,381.1,380.4,381.01,15590.0,370.9314,371.5163,370.8339,371.4286,15590.0
2023-09-22 14:10:00,381.08,381.08,379.76,379.86,21232.0,371.4968,371.4968,370.21,370.3075,21232.0
2023-09-22 14:20:00,379.96,380.65,379.95,380.41,19889.0,370.405,371.0776,370.3952,370.8437,19889.0
2023-09-22 14:30:00,380.28,380.98,380.14,380.55,19633.0,370.7169,371.3993,370.5805,370.9802,19633.0
2023-09-22 14:40:00,380.59,380.65,380.29,380.6,17034.0,371.0192,371.0776,370.7267,371.0289,17034.0
2023-09-22 14:50:00,380.6,381.23,380.53,381.05,22764.0,371.0289,371.6431,370.9607,371.4676,22764.0
2023-09-22 15:00:00,381.21,383.2,381.21,383.19,12943.0,371.6236,373.5635,371.6236,373.5538,12943.0
2023-09-22 15:10:00,383.13,383.46,382.95,383.19,15442.0,373.4953,373.817,373.3198,373.5538,15442.0
2023-09-22 15:20:00,383.15,383.56,382.91,383.07,23107.0,373.5148,373.9145,373.2808,373.4368,23107.0
2023-09-22 15:30:00,382.97,383.22,382.63,382.84,28878.0,373.3393,373.583,373.0079,373.2126,28878.0
2023-09-22 15:40:00,382.9,383.07,381.25,381.34,49047.0,373.2711,373.4368,371.6626,371.7503,49047.0
2023-09-22 15:50:00,381.3,381.7,380.67,380.94,122000.0,371.7113,372.1012,371.0971,371.3604,122000.0
2023-09-25 09:30:00,379.04,383.32,378.36,380.72,73949.0,369.5081,373.6805,368.8452,371.1459,73949.0
2023-09-25 09:40:00,380.83,382.06,380.05,380.27,29679.0,371.2531,372.4522,370.4927,370.7072,29679.0
2023-09-25 09:50:00,380.07,381.7,379.82,380.99,37971.0,370.5122,372.1012,370.2685,371.4091,37971.0
2023-09-25 10:00:00,380.76,380.97,379.0,379.42,35090.0,371.1849,371.3896,369.4691,369.8786,35090.0
2023-09-25 10:10:00,379.36,380.3,379.26,379.79,16585.0,369.8201,370.7364,369.7226,370.2393,16585.0
2023-09-25 10:20:00,379.91,381.03,379.83,381.01,17831.0,370.3563,371.4481,370.2783,371.4286,17831.0
2023-09-25 10:30:00,380.93,380.93,379.67,379.77,18644.0,371.3506,371.3506,370.1223,370.2198,18644.0
2023-09-25 10:40:00,379.86,380.22,379.69,380.17,20217.0,370.3075,370.6585,370.1418,370.6097,20217.0
2023-09-25 10:50:00,380.08,380.31,379.62,379.82,12691.0,370.522,370.7462,370.0735,370.2685,12691.0
2023-09-25 11:00:00,379.86,381.86,379.78,381.84,17426.0,370.3075,372.2572,370.2295,372.2377,17426.0
2023-09-25 11:10:00,381.99,382.53,381.51,382.53,12944.0,372.3839,372.9104,371.916,372.9104,12944.0
2023-09-25 11:20:00,382.73,382.76,381.73,381.9,13392.0,373.1053,373.1346,372.1305,372.2962,13392.0
2023-09-25 11:30:00,381.96,382.62,381.95,382.3,13687.0,372.3547,372.9981,372.345,372.6862,13687.0
2023-09-25 11:40:00,382.29,383.79,382.29,383.46,12284.0,372.6764,374.1387,372.6764,373.817,12284.0
2023-09-25 11:50:00,383.44,384.53,383.44,384.23,12091.0,373.7975,374.8601,373.7975,374.5676,12091.0
2023-09-25 12:00:00,384.15,384.6,383.35,383.75,35722.0,374.4896,374.9283,373.7097,374.0997,35722.0
2023-09-25 12:10:00,383.87,384.33,383.5,383.85,35558.0,374.2167,374.6651,373.856,374.1972,35558.0
2023-09-25 12:20:00,384.05,384.05,382.8,383.49,30177.0,374.3921,374.3921,373.1736,373.8462,30177.0
2023-09-25 12:30:00,383.54,384.9,383.54,384.51,48292.0,373.895,375.2208,373.895,374.8406,48292.0
2023-09-25 12:40:00,384.71,384.88,383.85,384.13,31603.0,375.0355,375.2013,374.1972,374.4701,31603.0
2023-09-25 12:50:00,384.09,384.48,383.29,384.19,25046.0,374.4311,374.8113,373.6513,374.5286,25046.0
2023-09-25 13:00:00,384.1,384.66,383.98,384.47,7379.0,374.4409,374.9868,374.3239,374.8016,7379.0
2023-09-25 13:10:00,384.47,385.14,384.36,385.0,12170.0,374.8016,375.4547,374.6943,375.3183,12170.0
2023-09-25 13:20:00,384.88,385.07,383.8,384.11,14065.0,375.2013,375.3865,374.1484,374.4506,14065.0
2023-09-25 13:30:00,384.01,384.53,383.78,384.47,10691.0,374.3531,374.8601,374.1289,374.8016,10691.0
2023-09-25 13:40:00,384.31,384.41,383.34,383.68,16675.0,374.6456,374.7431,373.7,374.0314,16675.0
2023-09-25 13:50:00,383.73,384.06,383.72,383.99,7438.0,374.0802,374.4019,374.0704,374.3337,7438.0
2023-09-25 14:00:00,384.01,384.47,383.94,384.35,16813.0,374.3531,374.8016,374.2849,374.6846,16813.0
2023-09-25 14:10:00,384.21,384.29,383.63,383.75,18336.0,374.5481,374.6261,373.9827,374.0997,18336.0
2023-09-25 14:20:00,383.82,384.0,383.76,383.84,9480.0,374.1679,374.3434,374.1094,374.1874,9480.0
2023-09-25 14:30:00,383.83,384.76,383.78,384.76,10323.0,374.1777,375.0843,374.1289,375.0843,10323.0
2023-09-25 14:40:00,384.87,385.21,384.63,384.81,14009.0,375.1915,375.523,374.9576,375.133,14009.0
2023-09-25 14:50:00,384.79,385.09,384.63,384.86,11810.0,375.1135,375.406,374.9576,375.1818,11810.0
2023-09-25 15:00:00,384.73,384.96,383.69,383.69,11373.0,375.055,375.2793,374.0412,374.0412,11373.0
2023-09-25 15:10:00,383.72,385.01,383.71,384.77,7482.0,374.0704,375.328,374.0607,375.094,7482.0
2023-09-25 15:20:00,384.74,384.79,384.39,384.66,16267.0,375.0648,375.1135,374.7236,374.9868,16267.0
2023-09-25 15:30:00,384.64,384.86,383.81,384.5,24788.0,374.9673,375.1818,374.1582,374.8308,24788.0
2023-09-25 15:40:00,384.34,384.76,384.0,384.62,16862.0,374.6749,375.0843,374.3434,374.9478,16862.0
2023-09-25 15:50:00,384.57,384.77,384.0,384.51,61811.0,374.8991,375.094,374.3434,374.8406,61811.0
2023-09-26 09:30:00,378.0,381.15,378.0,380.06,47531.0,368.4943,371.5651,368.4943,370.5025,47531.0
2023-09-26 09:40:00,380.16,381.16,379.21,379.31,16550.0,370.6,371.5748,369.6739,369.7713,16550.0
2023-09-26 09:50:00,379.3,379.61,378.32,378.69,24114.0,369.7616,370.0638,368.8062,369.1669,24114.0
2023-09-26 10:00:00,378.91,379.17,377.96,378.84,16136.0,369.3814,369.6349,368.4553,369.3132,16136.0
2023-09-26 10:10:00,378.96,378.96,377.24,377.32,19178.0,369.4301,369.4301,367.7534,367.8314,19178.0
2023-09-26 10:20:00,377.33,378.46,377.32,378.3,15771.0,367.8411,368.9427,367.8314,368.7867,15771.0
2023-09-26 10:30:00,378.22,379.31,377.94,379.22,15525.0,368.7088,369.7713,368.4358,369.6836,15525.0
2023-09-26 10:40:00,379.21,379.99,379.08,379.21,17876.0,369.6739,370.4342,369.5471,369.6739,17876.0
2023-09-26 10:50:00,379.19,379.64,379.0,379.64,15507.0,369.6544,370.093,369.4691,370.093,15507.0
2023-09-26 11:00:00,379.93,379.93,379.17,379.6,15098.0,370.3758,370.3758,369.6349,370.054,15098.0
2023-09-26 11:10:00,379.7,380.2,379.5,379.5,18490.0,370.1515,370.639,369.9566,369.9566,18490.0
2023-09-26 11:20:00,379.57,380.49,379.07,379.07,20519.0,370.0248,370.9217,369.5374,369.5374,20519.0
2023-09-26 11:30:00,379.15,379.7,378.84,379.7,15638.0,369.6154,370.1515,369.3132,370.1515,15638.0
2023-09-26 11:40:00,379.79,379.79,379.0,379.23,7484.0,370.2393,370.2393,369.4691,369.6934,7484.0
2023-09-26 11:50:00,379.21,379.72,379.0,379.61,9173.0,369.6739,370.171,369.4691,370.0638,9173.0
2023-09-26 12:00:00,379.81,379.81,379.14,379.68,13244.0,370.2588,370.2588,369.6056,370.132,13244.0
2023-09-26 12:10:00,379.7,379.97,379.59,379.93,9074.0,370.1515,370.4147,370.0443,370.3758,9074.0
2023-09-26 12:20:00,379.91,380.45,379.85,380.22,11358.0,370.3563,370.8827,370.2978,370.6585,11358.0
2023-09-26 12:30:00,380.28,380.36,380.1,380.23,10983.0,370.7169,370.7949,370.5415,370.6682,10983.0
2023-09-26 12:40:00,380.19,380.73,380.03,380.65,12376.0,370.6292,371.1556,370.4732,371.0776,12376.0
2023-09-26 12:50:00,380.66,380.89,380.38,380.66,8775.0,371.0874,371.3116,370.8144,371.0874,8775.0
2023-09-26 13:00:00,380.63,381.17,380.13,381.17,10527.0,371.0581,371.5846,370.5707,371.5846,10527.0
2023-09-26 13:10:00,381.14,381.87,381.03,381.06,15778.0,371.5553,372.267,371.4481,371.4773,15778.0
2023-09-26 13:20:00,381.17,381.26,380.72,380.8,9832.0,371.5846,371.6723,371.1459,371.2239,9832.0
2023-09-26 13:30:00,380.75,380.85,380.04,380.11,13001.0,371.1751,371.2726,370.483,370.5512,13001.0
2023-09-26 13:40:00,380.11,380.36,379.86,379.88,13045.0,370.5512,370.7949,370.3075,370.327,13045.0
2023-09-26 13:50:00,379.94,380.45,379.68,380.44,10850.0,370.3855,370.8827,370.132,370.8729,10850.0
2023-09-26 14:00:00,380.35,380.35,379.28,379.56,34389.0,370.7852,370.7852,369.7421,370.0151,34389.0
2023-09-26 14:10:00,379.37,379.75,379.0,379.15,11214.0,369.8298,370.2003,369.4691,369.6154,11214.0
2023-09-26 14:20:00,379.27,379.76,379.07,379.51,10061.0,369.7323,370.21,369.5374,369.9663,10061.0
2023-09-26 14:30:00,379.52,380.26,379.46,379.82,8169.0,369.9761,370.6975,369.9176,370.2685,8169.0
2023-09-26 14:40:00,379.88,380.14,379.67,380.09,14110.0,370.327,370.5805,370.1223,370.5317,14110.0
2023-09-26 14:50:00,380.09,380.41,379.83,380.1,12482.0,370.5317,370.8437,370.2783,370.5415,12482.0
2023-09-26 15:00:00,380.15,380.39,379.78,380.39,14078.0,370.5902,370.8242,370.2295,370.8242,14078.0
2023-09-26 15:10:00,380.24,380.5,379.62,379.62,16810.0,370.678,370.9314,370.0735,370.0735,16810.0
2023-09-26 15:20:00,379.64,380.29,379.57,380.27,12104.0,370.093,370.7267,370.0248,370.7072,12104.0
2023-09-26 15:30:00,380.28,380.5,379.99,380.31,22132.0,370.7169,370.9314,370.4342,370.7462,22132.0
2023-09-26 15:40:00,380.35,380.42,379.59,379.61,25330.0,370.7852,370.8534,370.0443,370.0638,25330.0
2023-09-26 15:50:00,379.56,380.16,379.19,379.85,78379.0,370.0151,370.6,369.6544,370.2978,78379.0
2023-09-27 09:30:00,381.77,382.58,380.26,380.74,34180.0,372.1695,372.9591,370.6975,371.1654,34180.0
2023-09-27 09:40:00,380.79,382.41,380.79,381.58,13488.0,371.2141,372.7934,371.2141,371.9843,13488.0
2023-09-27 09:50:00,381.56,382.37,381.02,381.52,20081.0,371.9648,372.7544,371.4383,371.9258,20081.0
2023-09-27 10:00:00,381.53,381.85,380.64,381.85,19089.0,371.9355,372.2475,371.0679,372.2475,19089.0
2023-09-27 10:10:00,381.85,382.12,381.36,382.12,15676.0,372.2475,372.5107,371.7698,372.5107,15676.0
2023-09-27 10:20:00,382.19,383.21,381.9,382.92,29422.0,372.5789,373.5733,372.2962,373.2906,29422.0
2023-09-27 10:30:00,383.01,384.55,382.14,384.5,26357.0,373.3783,374.8796,372.5302,374.8308,26357.0
2023-09-27 10:40:00,384.52,385.01,384.11,385.0,22909.0,374.8503,375.328,374.4506,375.3183,22909.0
2023-09-27 10:50:00,384.99,384.99,383.26,383.34,23096.0,375.3085,375.3085,373.622,373.7,23096.0
2023-09-27 11:00:00,383.31,384.26,383.31,384.04,34843.0,373.6708,374.5969,373.6708,374.3824,34843.0
2023-09-27 11:10:00,384.03,384.06,383.58,383.67,17268.0,374.3726,374.4019,373.934,374.0217,17268.0
2023-09-27 11:20:00,383.58,384.33,383.5,384.23,34705.0,373.934,374.6651,373.856,374.5676,34705.0
2023-09-27 11:30:00,384.38,385.25,384.35,384.38,15798.0,374.7138,375.562,374.6846,374.7138,15798.0
2023-09-27 11:40:00,384.37,384.47,383.0,383.33,9594.0,374.7041,374.8016,373.3685,373.6903,9594.0
2023-09-27 11:50:00,383.41,383.88,383.39,383.88,8629.0,373.7682,374.2264,373.7487,374.2264,8629.0
2023-09-27 12:00:00,383.86,383.87,382.7,383.04,16761.0,374.2069,374.2167,373.0761,373.4075,16761.0
2023-09-27 12:10:00,383.09,383.62,382.97,383.25,9164.0,373.4563,373.973,373.3393,373.6123,9164.0
2023-09-27 12:20:00,383.23,383.54,383.23,383.35,13623.0,373.5928,373.895,373.5928,373.7097,13623.0
2023-09-27 12:30:00,383.46,384.43,383.45,384.25,10259.0,373.817,374.7626,373.8072,374.5871,10259.0
2023-09-27 12:40:00,384.11,385.11,384.04,384.86,15043.0,374.4506,375.4255,374.3824,375.1818,15043.0
2023-09-27 12:50:00,384.86,384.87,384.01,384.02,9429.0,375.1818,375.1915,374.3531,374.3629,9429.0
2023-09-27 13:00:00,384.1,384.58,384.05,384.52,8819.0,374.4409,374.9088,374.3921,374.8503,8819.0
2023-09-27 13:10:00,384.51,384.51,383.75,383.75,12442.0,374.8406,374.8406,374.0997,374.0997,12442.0
2023-09-27 13:20:00,383.92,383.94,382.97,383.15,10016.0,374.2654,374.2849,373.3393,373.5148,10016.0
2023-09-27 13:30:00,383.06,383.26,382.62,383.24,9496.0,373.427,373.622,372.9981,373.6025,9496.0
2023-09-27 13:40:00,383.12,383.3,382.49,383.28,8200.0,373.4855,373.661,372.8714,373.6415,8200.0
2023-09-27 13:50:00,383.33,383.69,383.32,383.5,15816.0,373.6903,374.0412,373.6805,373.856,15816.0
2023-09-27 14:00:00,383.61,383.83,383.38,383.38,13780.0,373.9632,374.1777,373.739,373.739,13780.0
2023-09-27 14:10:00,383.4,383.43,383.1,383.29,12260.0,373.7585,373.7877,373.466,373.6513,12260.0
2023-09-27 14:20:00,383.29,384.23,383.28,384.15,13453.0,373.6513,374.5676,373.6415,374.4896,13453.0
2023-09-27 14:30:00,384.25,385.07,384.25,385.01,13986.0,374.5871,375.3865,374.5871,375.328,13986.0
2023-09-27 14:40:00,385.02,385.76,384.84,385.56,15401.0,375.3378,376.0591,375.1623,375.8642,15401.0
2023-09-27 14:50:00,385.54,385.76,385.19,385.67,13787.0,375.8447,376.0591,375.5035,375.9714,13787.0
2023-09-27 15:00:00,385.56,386.14,385.26,386.08,10697.0,375.8642,376.4296,375.5717,376.3711,10697.0
2023-09-27 15:10:00,386.15,386.36,385.22,385.39,10692.0,376.4393,376.6441,375.5327,375.6984,10692.0
2023-09-27 15:20:00,385.64,385.88,385.28,385.37,18741.0,375.9422,376.1761,375.5912,375.6789,18741.0
2023-09-27 15:30:00,385.42,385.42,384.44,384.44,21268.0,375.7277,375.7277,374.7723,374.7723,21268.0
2023-09-27 15:40:00,384.45,384.45,383.45,383.88,30979.0,374.7821,374.7821,373.8072,374.2264,30979.0
2023-09-27 15:50:00,384.03,384.93,384.01,384.56,79325.0,374.3726,375.25,374.3531,374.8893,79325.0
2023-09-28 09:30:00,384.0,386.32,383.0,384.4,26435.0,375.657,377.9265,374.6787,376.0483,26435.0
2023-09-28 09:40:00,384.99,385.69,384.0,384.14,11123.0,376.6254,377.3102,375.657,375.7939,11123.0
2023-09-28 09:50:00,384.38,385.72,384.38,384.91,13474.0,376.0287,377.3396,376.0287,376.5472,13474.0
2023-09-28 10:00:00,384.89,385.21,384.0,384.26,17040.0,376.5276,376.8407,375.657,375.9113,17040.0
2023-09-28 10:10:00,384.35,384.47,383.68,384.47,11710.0,375.9994,376.1167,375.3439,376.1167,11710.0
2023-09-28 10:20:00,384.5,385.59,384.5,385.05,11564.0,376.1461,377.2124,376.1461,376.6841,11564.0
2023-09-28 10:30:00,384.89,385.38,383.71,384.99,10193.0,376.5276,377.007,375.3733,376.6254,10193.0
2023-09-28 10:40:00,384.99,385.52,384.45,385.16,13804.0,376.6254,377.1439,376.0972,376.7918,13804.0
2023-09-28 10:50:00,385.15,386.1,384.91,386.1,21435.0,376.782,377.7113,376.5472,377.7113,21435.0
2023-09-28 11:00:00,386.0,387.62,385.96,387.32,34276.0,377.6135,379.1983,377.5744,378.9048,34276.0
2023-09-28 11:10:00,387.25,387.62,387.01,387.16,17999.0,378.8363,379.1983,378.6016,378.7483,17999.0
2023-09-28 11:20:00,387.42,388.76,387.04,388.33,15761.0,379.0027,380.3135,378.6309,379.8929,15761.0
2023-09-28 11:30:00,388.25,388.99,388.24,388.81,13782.0,379.8146,380.5385,379.8048,380.3624,13782.0
2023-09-28 11:40:00,388.8,389.06,388.71,389.01,8958.0,380.3527,380.607,380.2646,380.5581,8958.0
2023-09-28 11:50:00,388.97,389.12,388.61,388.69,8547.0,380.519,380.6657,380.1668,380.2451,8547.0
2023-09-28 12:00:00,388.67,388.67,388.21,388.54,9978.0,380.2255,380.2255,379.7755,380.0983,9978.0
2023-09-28 12:10:00,388.65,388.84,388.36,388.36,13297.0,380.2059,380.3918,379.9222,379.9222,13297.0
2023-09-28 12:20:00,388.3,388.76,387.85,388.51,15110.0,379.8635,380.3135,379.4233,380.069,15110.0
2023-09-28 12:30:00,388.51,388.6,387.87,388.12,14249.0,380.069,380.157,379.4429,379.6874,14249.0
2023-09-28 12:40:00,388.15,388.78,387.82,388.03,13731.0,379.7168,380.3331,379.394,379.5994,13731.0
2023-09-28 12:50:00,387.85,388.41,387.68,387.76,7291.0,379.4233,379.9711,379.257,379.3353,7291.0
2023-09-28 13:00:00,387.74,388.11,387.62,387.98,11927.0,379.3157,379.6777,379.1983,379.5505,11927.0
2023-09-28 13:10:00,387.99,388.0,387.0,387.27,13371.0,379.5603,379.57,378.5918,378.8559,13371.0
2023-09-28 13:20:00,387.29,387.39,386.37,386.37,10021.0,378.8755,378.9733,377.9755,377.9755,10021.0
2023-09-28 13:30:00,386.4,386.4,385.22,385.27,21134.0,378.0048,378.0048,376.8504,376.8994,21134.0
2023-09-28 13:40:00,385.21,385.21,384.39,385.12,14729.0,376.8407,376.8407,376.0385,376.7526,14729.0
2023-09-28 13:50:00,384.98,385.56,384.98,385.21,8774.0,376.6157,377.1831,376.6157,376.8407,8774.0
2023-09-28 14:00:00,385.23,385.65,385.05,385.65,7988.0,376.8602,377.2711,376.6841,377.2711,7988.0
2023-09-28 14:10:00,385.52,385.88,385.39,385.68,19750.0,377.1439,377.4961,377.0168,377.3005,19750.0
2023-09-28 14:20:00,385.79,385.93,385.32,385.35,14767.0,377.4081,377.545,376.9483,376.9776,14767.0
2023-09-28 14:30:00,385.33,385.7,384.42,384.54,14018.0,376.9581,377.32,376.0678,376.1852,14018.0
2023-09-28 14:40:00,384.65,385.27,384.45,385.27,15979.0,376.2928,376.8994,376.0972,376.8994,15979.0
2023-09-28 14:50:00,385.29,385.75,385.11,385.46,13494.0,376.9189,377.3689,376.7428,377.0852,13494.0
2023-09-28 15:00:00,385.48,386.47,385.48,386.28,13131.0,377.1048,378.0733,377.1048,377.8874,13131.0
2023-09-28 15:10:00,386.35,386.81,386.22,386.4,12626.0,377.9559,378.4059,377.8287,378.0048,12626.0
2023-09-28 15:20:00,386.41,386.66,386.22,386.61,17801.0,378.0146,378.2592,377.8287,378.2102,17801.0
2023-09-28 15:30:00,386.61,386.65,385.14,385.21,33199.0,378.2102,378.2494,376.7722,376.8407,33199.0
2023-09-28 15:40:00,385.17,385.98,385.17,385.53,35667.0,376.8015,377.5939,376.8015,377.1537,35667.0
2023-09-28 15:50:00,385.42,385.7,384.42,384.82,88780.0,377.0461,377.32,376.0678,376.4591,88780.0
2023-09-29 09:30:00,383.73,386.98,382.57,382.57,96230.0,375.3928,378.5722,374.258,374.258,96230.0
2023-09-29 09:40:00,382.5,382.5,379.18,379.6,88911.0,374.1895,374.1895,370.9417,371.3526,88911.0
2023-09-29 09:50:00,379.6,382.76,379.23,382.18,58998.0,371.3526,374.4439,370.9906,373.8765,58998.0
2023-09-29 10:00:00,382.01,382.13,380.74,381.0,36862.0,373.7102,373.8276,372.4678,372.7221,36862.0
2023-09-29 10:10:00,381.06,381.23,379.85,380.47,22908.0,372.7808,372.9471,371.5971,372.2037,22908.0
2023-09-29 10:20:00,380.55,381.14,380.25,380.62,24176.0,372.2819,372.8591,371.9884,372.3504,24176.0
2023-09-29 10:30:00,380.7,381.37,380.52,381.13,15859.0,372.4287,373.0841,372.2526,372.8493,15859.0
2023-09-29 10:40:00,380.94,380.94,380.47,380.75,15075.0,372.6634,372.6634,372.2037,372.4776,15075.0
2023-09-29 10:50:00,380.76,380.9,379.72,380.06,29876.0,372.4873,372.6243,371.4699,371.8026,29876.0
2023-09-29 11:00:00,380.23,380.23,378.02,378.39,36021.0,371.9689,371.9689,369.8069,370.1688,36021.0
2023-09-29 11:10:00,378.29,379.51,377.81,379.32,22189.0,370.071,371.2645,369.6014,371.0786,22189.0
2023-09-29 11:20:00,379.56,380.77,379.05,379.05,26186.0,371.3134,372.4971,370.8145,370.8145,26186.0
2023-09-29 11:30:00,379.17,379.93,378.5,378.87,15990.0,370.9319,371.6754,370.2765,370.6384,15990.0
2023-09-29 11:40:00,378.97,379.43,378.84,378.91,10052.0,370.7362,371.1862,370.6091,370.6775,10052.0
2023-09-29 11:50:00,378.92,379.69,378.75,379.56,9572.0,370.6873,371.4406,370.521,371.3134,9572.0
2023-09-29 12:00:00,379.19,379.39,378.76,379.24,17151.0,370.9515,371.1471,370.5308,371.0004,17151.0
2023-09-29 12:10:00,378.91,379.35,378.21,379.23,8344.0,370.6775,371.108,369.9928,370.9906,8344.0
2023-09-29 12:20:00,379.15,379.65,379.03,379.37,15094.0,370.9123,371.4015,370.7949,371.1275,15094.0
2023-09-29 12:30:00,379.36,379.8,379.21,379.29,10776.0,371.1178,371.5482,370.971,371.0493,10776.0
2023-09-29 12:40:00,379.35,379.62,378.33,378.42,12930.0,371.108,371.3721,370.1101,370.1982,12930.0
2023-09-29 12:50:00,378.35,378.36,377.69,378.36,10384.0,370.1297,370.1395,369.4841,370.1395,10384.0
2023-09-29 13:00:00,378.35,378.35,377.0,377.31,28489.0,370.1297,370.1297,368.809,369.1123,28489.0
2023-09-29 13:10:00,377.43,377.46,376.57,377.08,13207.0,369.2297,369.259,368.3884,368.8873,13207.0
2023-09-29 13:20:00,377.18,378.25,377.18,378.05,10109.0,368.9851,370.0319,368.9851,369.8362,10109.0
2023-09-29 13:30:00,378.07,378.16,377.62,377.94,15248.0,369.8558,369.9438,369.4156,369.7286,15248.0
2023-09-29 13:40:00,377.82,378.2,377.0,377.06,29050.0,369.6112,369.983,368.809,368.8677,29050.0
2023-09-29 13:50:00,377.17,377.43,376.82,377.05,12937.0,368.9753,369.2297,368.633,368.858,12937.0
2023-09-29 14:00:00,376.93,376.93,376.01,376.15,42064.0,368.7406,368.7406,367.8406,367.9775,42064.0
2023-09-29 14:10:00,376.32,376.77,376.1,376.21,17045.0,368.1438,368.584,367.9286,368.0362,17045.0
2023-09-29 14:20:00,376.37,376.88,376.09,376.14,33110.0,368.1927,368.6916,367.9188,367.9677,33110.0
2023-09-29 14:30:00,376.19,376.46,375.72,376.27,34031.0,368.0166,368.2808,367.5569,368.0949,34031.0
2023-09-29 14:40:00,376.33,377.33,376.06,377.03,31936.0,368.1536,369.1319,367.8895,368.8384,31936.0
2023-09-29 14:50:00,377.0,378.59,376.96,378.42,17283.0,368.809,370.3645,368.7699,370.1982,17283.0
2023-09-29 15:00:00,378.61,378.69,377.52,377.53,24624.0,370.3841,370.4623,369.3177,369.3275,24624.0
2023-09-29 15:10:00,377.43,378.15,377.14,377.97,18323.0,369.2297,369.9341,368.946,369.758,18323.0
2023-09-29 15:20:00,377.83,378.17,377.19,377.65,24750.0,369.621,369.9536,368.9949,369.4449,24750.0
2023-09-29 15:30:00,377.74,377.75,377.14,377.62,33859.0,369.533,369.5427,368.946,369.4156,33859.0
2023-09-29 15:40:00,377.62,377.75,377.15,377.75,29020.0,369.4156,369.5427,368.9558,369.5427,29020.0
2023-09-29 15:50:00,377.83,378.73,376.61,377.54,152989.0,369.621,370.5015,368.4275,369.3373,152989.0
2023-10-02 09:30:00,379.19,380.63,376.58,378.01,62944.0,370.9515,372.3602,368.3982,369.7971,62944.0
2023-10-02 09:40:00,378.13,378.13,375.3,375.47,25884.0,369.9145,369.9145,367.146,367.3123,25884.0
2023-10-02 09:50:00,375.52,376.03,374.7,376.01,41411.0,367.3612,367.8601,366.559,367.8406,41411.0
2023-10-02 10:00:00,376.01,377.66,375.54,377.42,22648.0,367.8406,369.4547,367.3808,369.2199,22648.0
2023-10-02 10:10:00,377.2,378.18,376.57,377.68,27581.0,369.0047,369.9634,368.3884,369.4743,27581.0
2023-10-02 10:20:00,377.67,378.11,376.82,376.98,21540.0,369.4645,369.8949,368.633,368.7895,21540.0
2023-10-02 10:30:00,376.59,377.21,376.35,376.62,12552.0,368.4079,369.0145,368.1732,368.4373,12552.0
2023-10-02 10:40:00,376.91,377.17,376.06,376.17,9547.0,368.721,368.9753,367.8895,367.9971,9547.0
2023-10-02 10:50:00,376.07,376.25,375.34,376.11,15700.0,367.8992,368.0753,367.1851,367.9384,15700.0
2023-10-02 11:00:00,376.12,377.5,376.12,376.34,13820.0,367.9482,369.2982,367.9482,368.1634,13820.0
2023-10-02 11:10:00,376.35,377.31,376.13,376.96,29468.0,368.1732,369.1123,367.9579,368.7699,29468.0
2023-10-02 11:20:00,377.11,377.77,376.85,377.21,17453.0,368.9167,369.5623,368.6623,369.0145,17453.0
2023-10-02 11:30:00,377.52,377.67,376.76,377.04,20266.0,369.3177,369.4645,368.5743,368.8482,20266.0
2023-10-02 11:40:00,376.92,376.92,376.07,376.5,15211.0,368.7308,368.7308,367.8992,368.3199,15211.0
2023-10-02 11:50:00,376.5,376.5,375.47,375.83,25679.0,368.3199,368.3199,367.3123,367.6645,25679.0
2023-10-02 12:00:00,375.84,376.08,375.15,375.15,14745.0,367.6742,367.909,366.9992,366.9992,14745.0
2023-10-02 12:10:00,375.15,375.87,375.14,375.24,17683.0,366.9992,367.7036,366.9895,367.0873,17683.0
2023-10-02 12:20:00,375.2,376.27,375.2,375.67,13702.0,367.0482,368.0949,367.0482,367.5079,13702.0
2023-10-02 12:30:00,375.5,376.1,375.41,375.42,18906.0,367.3416,367.9286,367.2536,367.2634,18906.0
2023-10-02 12:40:00,375.55,375.57,374.43,374.43,12951.0,367.3905,367.4101,366.2949,366.2949,12951.0
2023-10-02 12:50:00,374.32,374.75,374.15,374.41,16557.0,366.1873,366.6079,366.021,366.2753,16557.0
2023-10-02 13:00:00,374.37,374.45,373.89,374.15,24017.0,366.2362,366.3144,365.7666,366.021,24017.0
2023-10-02 13:10:00,374.16,374.39,373.43,373.97,28596.0,366.0307,366.2557,365.3166,365.8449,28596.0
2023-10-02 13:20:00,374.19,374.19,373.55,373.92,22525.0,366.0601,366.0601,365.434,365.796,22525.0
2023-10-02 13:30:00,374.02,374.07,372.79,373.09,41711.0,365.8938,365.9427,364.6905,364.984,41711.0
2023-10-02 13:40:00,373.06,373.22,372.55,372.69,26194.0,364.9546,365.1112,364.4557,364.5927,26194.0
2023-10-02 13:50:00,372.69,373.2,372.45,372.66,27664.0,364.5927,365.0916,364.3579,364.5633,27664.0
2023-10-02 14:00:00,372.68,372.8,372.04,372.56,35004.0,364.5829,364.7003,363.9568,364.4655,35004.0
2023-10-02 14:10:00,372.72,373.54,372.44,372.97,22651.0,364.622,365.4242,364.3481,364.8666,22651.0
2023-10-02 14:20:00,372.95,372.95,370.55,370.74,52938.0,364.847,364.847,362.4992,362.6851,52938.0
2023-10-02 14:30:00,370.81,372.39,370.79,372.23,20531.0,362.7535,364.2992,362.734,364.1427,20531.0
2023-10-02 14:40:00,372.2,372.57,371.91,372.37,18080.0,364.1133,364.4753,363.8296,364.2796,18080.0
2023-10-02 14:50:00,372.36,372.45,371.49,371.58,19269.0,364.2699,364.3579,363.4188,363.5068,19269.0
2023-10-02 15:00:00,371.55,372.17,371.03,372.01,23676.0,363.4775,364.084,362.9688,363.9275,23676.0
2023-10-02 15:10:00,371.91,372.35,371.35,371.49,17554.0,363.8296,364.2601,363.2818,363.4188,17554.0
2023-10-02 15:20:00,371.5,372.46,371.48,372.0,18057.0,363.4285,364.3677,363.409,363.9177,18057.0
2023-10-02 15:30:00,371.96,372.9,371.94,372.89,43606.0,363.8785,364.7981,363.859,364.7883,43606.0
2023-10-02 15:40:00,372.84,373.16,372.52,372.76,47778.0,364.7394,365.0525,364.4264,364.6612,47778.0
2023-10-02 15:50:00,372.69,374.13,372.61,373.82,175742.0,364.5927,366.0014,364.5144,365.6981,175742.0
2023-10-03 09:30:00,372.41,373.01,371.52,371.52,32279.0,364.3188,364.9057,363.4481,363.4481,32279.0
2023-10-03 09:40:00,371.42,373.85,371.24,373.58,14695.0,363.3503,365.7275,363.1742,365.4633,14695.0
2023-10-03 09:50:00,373.55,373.75,372.71,373.23,13775.0,365.434,365.6297,364.6122,365.121,13775.0
2023-10-03 10:00:00,372.89,372.99,371.95,372.98,17934.0,364.7883,364.8862,363.8688,364.8764,17934.0
2023-10-03 10:10:00,373.03,373.6,372.47,373.26,15006.0,364.9253,365.4829,364.3775,365.1503,15006.0
2023-10-03 10:20:00,373.3,373.59,372.61,372.61,16271.0,365.1894,365.4731,364.5144,364.5144,16271.0
2023-10-03 10:30:00,372.61,372.96,372.04,372.28,15231.0,364.5144,364.8568,363.9568,364.1916,15231.0
2023-10-03 10:40:00,372.35,372.6,371.77,372.08,15052.0,364.2601,364.5046,363.6927,363.9959,15052.0
2023-10-03 10:50:00,372.08,372.18,371.77,371.94,8511.0,363.9959,364.0938,363.6927,363.859,8511.0
2023-10-03 11:00:00,371.77,371.95,371.16,371.39,20638.0,363.6927,363.8688,363.0959,363.3209,20638.0
2023-10-03 11:10:00,371.57,371.58,371.11,371.21,13329.0,363.497,363.5068,363.047,363.1448,13329.0
2023-10-03 11:20:00,371.61,371.68,370.76,371.22,10740.0,363.5361,363.6046,362.7046,363.1546,10740.0
2023-10-03 11:30:00,371.17,371.52,370.57,371.07,11587.0,363.1057,363.4481,362.5187,363.0079,11587.0
2023-10-03 11:40:00,371.14,371.14,370.5,370.5,12349.0,363.0764,363.0764,362.4503,362.4503,12349.0
2023-10-03 11:50:00,370.56,371.28,370.56,371.25,14517.0,362.509,363.2133,362.509,363.184,14517.0
2023-10-03 12:00:00,371.28,372.58,371.06,372.2,13057.0,363.2133,364.4851,362.9981,364.1133,13057.0
2023-10-03 12:10:00,372.11,372.56,371.99,372.13,6246.0,364.0253,364.4655,363.9079,364.0449,6246.0
2023-10-03 12:20:00,372.21,372.33,371.78,372.29,11761.0,364.1231,364.2405,363.7025,364.2014,11761.0
2023-10-03 12:30:00,372.33,372.6,372.08,372.23,6870.0,364.2405,364.5046,363.9959,364.1427,6870.0
2023-10-03 12:40:00,372.26,372.73,372.02,372.73,7585.0,364.172,364.6318,363.9372,364.6318,7585.0
2023-10-03 12:50:00,372.73,372.73,372.21,372.51,6707.0,364.6318,364.6318,364.1231,364.4166,6707.0
2023-10-03 13:00:00,372.54,372.84,372.28,372.28,6044.0,364.4459,364.7394,364.1916,364.1916,6044.0
2023-10-03 13:10:00,372.3,372.34,371.85,371.9,12723.0,364.2112,364.2503,363.7709,363.8198,12723.0
2023-10-03 13:20:00,371.77,372.46,371.7,372.07,6625.0,363.6927,364.3677,363.6242,363.9862,6625.0
2023-10-03 13:30:00,372.09,372.24,371.75,371.88,9525.0,364.0057,364.1525,363.6731,363.8003,9525.0
2023-10-03 13:40:00,371.91,372.25,371.28,371.28,11353.0,363.8296,364.1622,363.2133,363.2133,11353.0
2023-10-03 13:50:00,371.3,371.33,370.88,371.25,9083.0,363.2329,363.2622,362.822,363.184,9083.0
2023-10-03 14:00:00,371.25,371.56,370.74,370.88,11523.0,363.184,363.4872,362.6851,362.822,11523.0
2023-10-03 14:10:00,370.88,371.18,370.71,371.17,6778.0,362.822,363.1155,362.6557,363.1057,6778.0
2023-10-03 14:20:00,371.1,371.1,370.68,370.68,10368.0,363.0372,363.0372,362.6264,362.6264,10368.0
2023-10-03 14:30:00,370.67,371.59,370.67,371.56,4650.0,362.6166,363.5166,362.6166,363.4872,4650.0
2023-10-03 14:40:00,371.56,372.17,371.56,372.16,8619.0,363.4872,364.084,363.4872,364.0742,8619.0
2023-10-03 14:50:00,372.03,372.34,371.89,372.1,10089.0,363.947,364.2503,363.8101,364.0155,10089.0
2023-10-03 15:00:00,372.09,372.42,371.93,372.21,5660.0,364.0057,364.3286,363.8492,364.1231,5660.0
2023-10-03 15:10:00,372.19,372.37,371.83,372.11,14601.0,364.1035,364.2796,363.7514,364.0253,14601.0
2023-10-03 15:20:00,372.13,372.66,371.95,372.6,14672.0,364.0449,364.5633,363.8688,364.5046,14672.0
2023-10-03 15:30:00,372.7,372.81,372.18,372.49,24810.0,364.6025,364.7101,364.0938,364.397,24810.0
2023-10-03 15:40:00,372.54,372.86,372.28,372.72,26069.0,364.4459,364.759,364.1916,364.622,26069.0
2023-10-03 15:50:00,372.64,373.06,372.14,372.89,71932.0,364.5438,364.9546,364.0546,364.7883,71932.0
2023-10-04 09:30:00,372.38,372.82,371.01,371.91,30856.0,364.2894,364.7199,362.9492,363.8296,30856.0
2023-10-04 09:40:00,372.26,372.76,370.85,371.25,21838.0,364.172,364.6612,362.7927,363.184,21838.0
2023-10-04 09:50:00,370.99,372.75,370.69,372.39,16624.0,362.9296,364.6514,362.6361,364.2992,16624.0
2023-10-04 10:00:00,372.48,372.66,370.9,371.69,20778.0,364.3872,364.5633,362.8416,363.6144,20778.0
2023-10-04 10:10:00,372.09,372.09,371.0,371.79,15258.0,364.0057,364.0057,362.9394,363.7122,15258.0
2023-10-04 10:20:00,371.59,371.87,370.36,370.41,19374.0,363.5166,363.7905,362.3133,362.3622,19374.0
2023-10-04 10:30:00,370.44,371.55,370.4,371.12,8500.0,362.3916,363.4775,362.3524,363.0568,8500.0
2023-10-04 10:40:00,371.12,371.68,370.28,370.28,18096.0,363.0568,363.6046,362.235,362.235,18096.0
2023-10-04 10:50:00,370.33,370.89,370.16,370.35,21433.0,362.284,362.8318,362.1177,362.3035,21433.0
2023-10-04 11:00:00,370.47,371.8,370.32,371.58,8225.0,362.4209,363.722,362.2742,363.5068,8225.0
2023-10-04 11:10:00,371.73,373.17,371.57,373.17,9092.0,363.6535,365.0623,363.497,365.0623,9092.0
2023-10-04 11:20:00,373.31,374.23,373.09,374.23,12086.0,365.1992,366.0992,364.984,366.0992,12086.0
2023-10-04 11:30:00,374.06,374.74,373.74,374.74,14042.0,365.9329,366.5981,365.6199,366.5981,14042.0
2023-10-04 11:40:00,374.71,375.56,373.75,375.43,13552.0,366.5688,367.4003,365.6297,367.2732,13552.0
2023-10-04 11:50:00,375.37,376.59,375.18,376.59,19859.0,367.2145,368.4079,367.0286,368.4079,19859.0
2023-10-04 12:00:00,376.58,376.59,375.85,376.15,12694.0,368.3982,368.4079,367.684,367.9775,12694.0
2023-10-04 12:10:00,376.31,377.01,375.81,377.01,13298.0,368.134,368.8188,367.6449,368.8188,13298.0
2023-10-04 12:20:00,377.17,377.91,376.84,377.88,12835.0,368.9753,369.6993,368.6525,369.6699,12835.0
2023-10-04 12:30:00,377.94,378.58,377.9,378.44,17260.0,369.7286,370.3547,369.6895,370.2178,17260.0
2023-10-04 12:40:00,378.5,378.55,377.88,378.15,9713.0,370.2765,370.3254,369.6699,369.9341,9713.0
2023-10-04 12:50:00,378.18,378.29,377.53,377.77,10900.0,369.9634,370.071,369.3275,369.5623,10900.0
2023-10-04 13:00:00,377.87,377.87,376.89,377.19,12296.0,369.6601,369.6601,368.7014,368.9949,12296.0
2023-10-04 13:10:00,377.19,377.28,376.96,377.03,9075.0,368.9949,369.083,368.7699,368.8384,9075.0
2023-10-04 13:20:00,377.04,377.21,376.42,376.47,8854.0,368.8482,369.0145,368.2416,368.2906,8854.0
2023-10-04 13:30:00,376.37,376.87,376.32,376.6,8399.0,368.1927,368.6819,368.1438,368.4177,8399.0
2023-10-04 13:40:00,376.6,376.9,376.34,376.81,11978.0,368.4177,368.7112,368.1634,368.6232,11978.0
2023-10-04 13:50:00,376.76,376.76,375.93,376.21,8535.0,368.5743,368.5743,367.7623,368.0362,8535.0
2023-10-04 14:00:00,376.21,376.72,375.72,376.34,15706.0,368.0362,368.5351,367.5569,368.1634,15706.0
2023-10-04 14:10:00,376.33,376.33,375.89,376.22,6544.0,368.1536,368.1536,367.7232,368.046,6544.0
2023-10-04 14:20:00,376.17,376.25,375.19,375.61,16087.0,367.9971,368.0753,367.0384,367.4492,16087.0
2023-10-04 14:30:00,375.76,375.91,375.26,375.84,9811.0,367.596,367.7427,367.1068,367.6742,9811.0
2023-10-04 14:40:00,375.77,376.34,375.68,376.29,8293.0,367.6058,368.1634,367.5177,368.1145,8293.0
2023-10-04 14:50:00,376.09,376.66,376.09,376.44,12963.0,367.9188,368.4764,367.9188,368.2612,12963.0
2023-10-04 15:00:00,376.46,376.76,376.17,376.31,5600.0,368.2808,368.5743,367.9971,368.134,5600.0
2023-10-04 15:10:00,376.24,377.4,376.24,377.09,13316.0,368.0656,369.2004,368.0656,368.8971,13316.0
2023-10-04 15:20:00,377.09,377.17,376.57,376.9,13443.0,368.8971,368.9753,368.3884,368.7112,13443.0
2023-10-04 15:30:00,376.89,377.63,376.71,377.5,10225.0,368.7014,369.4254,368.5253,369.2982,10225.0
2023-10-04 15:40:00,377.45,377.52,376.98,377.12,12631.0,369.2493,369.3177,368.7895,368.9264,12631.0
2023-10-04 15:50:00,377.07,377.32,376.48,376.72,60088.0,368.8775,369.1221,368.3003,368.5351,60088.0
2023-10-05 09:30:00,375.71,378.85,375.71,376.45,24084.0,367.5471,370.6188,367.5471,368.271,24084.0
2023-10-05 09:40:00,376.53,376.53,374.52,375.35,14510.0,368.3493,368.3493,366.3829,367.1949,14510.0
2023-10-05 09:50:00,375.82,376.47,374.98,376.38,7544.0,367.6547,368.2906,366.8329,368.2025,7544.0
2023-10-05 10:00:00,376.11,376.11,375.04,375.44,11230.0,367.9384,367.9384,366.8916,367.2829,11230.0
2023-10-05 10:10:00,375.32,375.51,374.5,375.13,13290.0,367.1655,367.3514,366.3634,366.9797,13290.0
2023-10-05 10:20:00,375.2,375.91,374.99,375.24,8445.0,367.0482,367.7427,366.8427,367.0873,8445.0
2023-10-05 10:30:00,375.12,375.12,374.04,374.21,10667.0,366.9699,366.9699,365.9134,366.0797,10667.0
2023-10-05 10:40:00,374.16,374.77,373.83,374.27,14419.0,366.0307,366.6275,365.7079,366.1384,14419.0
2023-10-05 10:50:00,374.27,374.74,374.1,374.52,8888.0,366.1384,366.5981,365.972,366.3829,8888.0
2023-10-05 11:00:00,374.28,374.41,373.47,373.72,9251.0,366.1481,366.2753,365.3557,365.6003,9251.0
2023-10-05 11:10:00,373.81,374.25,373.46,373.46,9578.0,365.6884,366.1188,365.346,365.346,9578.0
2023-10-05 11:20:00,373.2,373.93,373.2,373.72,7740.0,365.0916,365.8057,365.0916,365.6003,7740.0
2023-10-05 11:30:00,373.73,374.37,373.56,374.37,9414.0,365.6101,366.2362,365.4438,366.2362,9414.0
2023-10-05 11:40:00,374.31,375.16,374.27,374.56,19571.0,366.1775,367.009,366.1384,366.4221,19571.0
2023-10-05 11:50:00,374.5,374.97,374.28,374.56,10696.0,366.3634,366.8231,366.1481,366.4221,10696.0
2023-10-05 12:00:00,374.59,374.77,374.22,374.22,7930.0,366.4514,366.6275,366.0894,366.0894,7930.0
2023-10-05 12:10:00,374.4,375.21,374.39,374.75,11490.0,366.2655,367.0579,366.2557,366.6079,11490.0
2023-10-05 12:20:00,375.01,375.71,375.01,375.71,3036.0,366.8623,367.5471,366.8623,367.5471,3036.0
2023-10-05 12:30:00,375.8,376.0,375.26,375.71,8246.0,367.6351,367.8308,367.1068,367.5471,8246.0
2023-10-05 12:40:00,375.69,375.69,374.96,375.19,7077.0,367.5275,367.5275,366.8134,367.0384,7077.0
2023-10-05 12:50:00,375.23,375.53,374.5,374.85,4800.0,367.0775,367.371,366.3634,366.7058,4800.0
2023-10-05 13:00:00,375.01,375.01,374.49,374.62,7775.0,366.8623,366.8623,366.3536,366.4808,7775.0
2023-10-05 13:10:00,374.66,375.32,374.65,375.06,8934.0,366.5199,367.1655,366.5101,366.9112,8934.0
2023-10-05 13:20:00,374.96,375.68,374.96,375.46,5783.0,366.8134,367.5177,366.8134,367.3025,5783.0
2023-10-05 13:30:00,375.62,376.45,375.27,376.42,10584.0,367.459,368.271,367.1166,368.2416,10584.0
2023-10-05 13:40:00,376.25,376.8,376.17,376.45,13568.0,368.0753,368.6134,367.9971,368.271,13568.0
2023-10-05 13:50:00,376.3,376.3,375.73,376.11,8824.0,368.1243,368.1243,367.5666,367.9384,8824.0
2023-10-05 14:00:00,376.15,376.55,376.11,376.28,8658.0,367.9775,368.3688,367.9384,368.1047,8658.0
2023-10-05 14:10:00,376.23,376.61,376.08,376.48,11815.0,368.0558,368.4275,367.909,368.3003,11815.0
2023-10-05 14:20:00,376.5,376.68,375.83,376.32,10626.0,368.3199,368.496,367.6645,368.1438,10626.0
2023-10-05 14:30:00,376.32,377.3,376.32,377.24,10208.0,368.1438,369.1025,368.1438,369.0438,10208.0
2023-10-05 14:40:00,377.23,377.53,376.84,377.26,10936.0,369.034,369.3275,368.6525,369.0634,10936.0
2023-10-05 14:50:00,377.18,377.33,376.92,377.29,8228.0,368.9851,369.1319,368.7308,369.0927,8228.0
2023-10-05 15:00:00,377.21,377.76,376.98,377.35,19456.0,369.0145,369.5525,368.7895,369.1514,19456.0
2023-10-05 15:10:00,377.33,377.33,376.28,376.28,11262.0,369.1319,369.1319,368.1047,368.1047,11262.0
2023-10-05 15:20:00,376.33,376.89,376.16,376.82,13748.0,368.1536,368.7014,367.9873,368.633,13748.0
2023-10-05 15:30:00,376.82,376.89,376.25,376.32,13183.0,368.633,368.7014,368.0753,368.1438,13183.0
2023-10-05 15:40:00,376.45,376.64,375.86,376.19,17303.0,368.271,368.4569,367.6938,368.0166,17303.0
2023-10-05 15:50:00,376.12,376.29,375.59,375.79,65410.0,367.9482,368.1145,367.4297,367.6253,65410.0
2023-10-06 09:30:00,373.44,375.19,372.6,374.72,30358.0,365.3264,367.0384,364.5046,366.5786,30358.0
2023-10-06 09:40:00,374.24,374.84,373.33,373.33,13728.0,366.109,366.696,365.2188,365.2188,13728.0
2023-10-06 09:50:00,373.3,374.57,372.94,374.57,15211.0,365.1894,366.4318,364.8373,366.4318,15211.0
2023-10-06 10:00:00,374.24,374.61,373.0,373.45,17635.0,366.109,366.471,364.8959,365.3362,17635.0
2023-10-06 10:10:00,373.27,373.5,372.55,372.73,15779.0,365.1601,365.3851,364.4557,364.6318,15779.0
2023-10-06 10:20:00,372.6,374.12,372.32,374.1,37362.0,364.5046,365.9916,364.2307,365.972,37362.0
2023-10-06 10:30:00,374.48,375.36,374.48,375.31,13635.0,366.3438,367.2047,366.3438,367.1558,13635.0
2023-10-06 10:40:00,375.35,376.41,375.34,375.7,14781.0,367.1949,368.2319,367.1851,367.5373,14781.0
2023-10-06 10:50:00,375.5,375.57,374.86,375.38,11751.0,367.3416,367.4101,366.7155,367.2242,11751.0
2023-10-06 11:00:00,375.24,376.16,374.96,376.16,8866.0,367.0873,367.9873,366.8134,367.9873,8866.0
2023-10-06 11:10:00,376.19,376.46,375.64,375.9,11350.0,368.0166,368.2808,367.4786,367.7329,11350.0
2023-10-06 11:20:00,375.84,377.16,375.77,376.81,15589.0,367.6742,368.9656,367.6058,368.6232,15589.0
2023-10-06 11:30:00,376.92,378.26,376.91,378.26,11261.0,368.7308,370.0417,368.721,370.0417,11261.0
2023-10-06 11:40:00,378.39,379.15,378.39,379.11,23550.0,370.1688,370.9123,370.1688,370.8732,23550.0
2023-10-06 11:50:00,378.96,380.25,378.95,380.19,18845.0,370.7265,371.9884,370.7167,371.9297,18845.0
2023-10-06 12:00:00,380.22,380.34,379.65,379.73,14100.0,371.9591,372.0765,371.4015,371.4797,14100.0
2023-10-06 12:10:00,379.68,379.91,379.35,379.86,11559.0,371.4308,371.6558,371.108,371.6069,11559.0
2023-10-06 12:20:00,379.74,380.26,379.09,379.8,22814.0,371.4895,371.9982,370.8536,371.5482,22814.0
2023-10-06 12:30:00,379.8,379.83,378.28,378.6,12957.0,371.5482,371.5776,370.0612,370.3743,12957.0
2023-10-06 12:40:00,378.62,379.0,378.45,378.66,11108.0,370.3938,370.7656,370.2275,370.433,11108.0
2023-10-06 12:50:00,378.64,378.75,378.11,378.61,14621.0,370.4134,370.521,369.8949,370.3841,14621.0
2023-10-06 13:00:00,378.69,379.12,378.6,379.11,6997.0,370.4623,370.883,370.3743,370.8732,6997.0
2023-10-06 13:10:00,379.08,379.69,378.8,379.53,9728.0,370.8439,371.4406,370.5699,371.2841,9728.0
2023-10-06 13:20:00,379.54,380.3,379.53,380.11,12002.0,371.2939,372.0373,371.2841,371.8515,12002.0
2023-10-06 13:30:00,380.19,380.82,379.97,380.24,13510.0,371.9297,372.546,371.7145,371.9786,13510.0
2023-10-06 13:40:00,380.43,380.62,380.0,380.35,11595.0,372.1645,372.3504,371.7439,372.0863,11595.0
2023-10-06 13:50:00,380.22,380.61,379.69,380.5,9297.0,371.9591,372.3406,371.4406,372.233,9297.0
2023-10-06 14:00:00,380.45,380.45,379.83,380.43,9945.0,372.1841,372.1841,371.5776,372.1645,9945.0
2023-10-06 14:10:00,380.34,380.4,379.96,380.25,7870.0,372.0765,372.1352,371.7047,371.9884,7870.0
2023-10-06 14:20:00,380.18,380.89,380.17,380.89,8552.0,371.92,372.6145,371.9102,372.6145,8552.0
2023-10-06 14:30:00,380.9,381.44,380.79,381.41,15046.0,372.6243,373.1526,372.5167,373.1232,15046.0
2023-10-06 14:40:00,381.44,381.88,381.35,381.6,11059.0,373.1526,373.583,373.0645,373.3091,11059.0
2023-10-06 14:50:00,381.58,381.73,381.28,381.58,14352.0,373.2895,373.4363,372.9961,373.2895,14352.0
2023-10-06 15:00:00,381.56,381.72,381.2,381.35,16773.0,373.27,373.4265,372.9178,373.0645,16773.0
2023-10-06 15:10:00,381.27,381.53,380.98,381.49,17230.0,372.9863,373.2406,372.7026,373.2015,17230.0
2023-10-06 15:20:00,381.55,381.7,381.12,381.46,15343.0,373.2602,373.4069,372.8395,373.1721,15343.0
2023-10-06 15:30:00,381.45,381.46,380.06,380.24,12636.0,373.1624,373.1721,371.8026,371.9786,12636.0
2023-10-06 15:40:00,380.33,380.35,379.4,379.42,24989.0,372.0667,372.0863,371.1569,371.1765,24989.0
2023-10-06 15:50:00,379.28,379.5,378.43,378.53,68048.0,371.0395,371.2547,370.208,370.3058,68048.0
2023-10-09 09:30:00,378.43,380.09,378.43,380.09,26067.0,370.208,371.8319,370.208,371.8319,26067.0
2023-10-09 09:40:00,380.06,380.51,379.0,379.76,22197.0,371.8026,372.2428,370.7656,371.5091,22197.0
2023-10-09 09:50:00,379.72,379.72,377.66,378.97,10563.0,371.4699,371.4699,369.4547,370.7362,10563.0
2023-10-09 10:00:00,379.05,379.09,377.53,378.16,12611.0,370.8145,370.8536,369.3275,369.9438,12611.0
2023-10-09 10:10:00,378.31,379.99,377.75,379.99,12836.0,370.0906,371.7341,369.5427,371.7341,12836.0
2023-10-09 10:20:00,379.63,380.65,379.42,380.51,6589.0,371.3819,372.3797,371.1765,372.2428,6589.0
2023-10-09 10:30:00,380.59,380.75,380.13,380.16,5847.0,372.321,372.4776,371.871,371.9004,5847.0
2023-10-09 10:40:00,380.16,380.3,379.52,379.53,9200.0,371.9004,372.0373,371.2743,371.2841,9200.0
2023-10-09 10:50:00,379.32,379.6,379.07,379.3,3169.0,371.0786,371.3526,370.8341,371.0591,3169.0
2023-10-09 11:00:00,379.29,379.48,378.83,379.22,8782.0,371.0493,371.2352,370.5993,370.9808,8782.0
2023-10-09 11:10:00,379.28,379.55,379.01,379.22,5454.0,371.0395,371.3036,370.7754,370.9808,5454.0
2023-10-09 11:20:00,379.3,379.93,379.3,379.63,17999.0,371.0591,371.6754,371.0591,371.3819,17999.0
2023-10-09 11:30:00,379.59,379.97,379.52,379.87,7128.0,371.3428,371.7145,371.2743,371.6167,7128.0
2023-10-09 11:40:00,379.82,380.0,379.2,379.58,5020.0,371.5678,371.7439,370.9612,371.333,5020.0
2023-10-09 11:50:00,379.53,380.09,379.53,380.09,4975.0,371.2841,371.8319,371.2841,371.8319,4975.0
2023-10-09 12:00:00,380.13,380.57,379.77,380.57,4721.0,371.871,372.3015,371.5189,372.3015,4721.0
2023-10-09 12:10:00,380.54,380.63,380.26,380.63,3401.0,372.2721,372.3602,371.9982,372.3602,3401.0
2023-10-09 12:20:00,380.5,380.94,380.21,380.33,6103.0,372.233,372.6634,371.9493,372.0667,6103.0
2023-10-09 12:30:00,380.41,380.5,380.0,380.08,5613.0,372.145,372.233,371.7439,371.8221,5613.0
2023-10-09 12:40:00,380.16,380.26,379.78,380.0,3400.0,371.9004,371.9982,371.5286,371.7439,3400.0
2023-10-09 12:50:00,380.13,380.33,379.46,379.46,4166.0,371.871,372.0667,371.2156,371.2156,4166.0
2023-10-09 13:00:00,379.65,379.95,379.5,379.74,4780.0,371.4015,371.6949,371.2547,371.4895,4780.0
2023-10-09 13:10:00,379.85,380.39,379.82,380.2,2185.0,371.5971,372.1254,371.5678,371.9395,2185.0
2023-10-09 13:20:00,380.3,380.48,380.1,380.3,3159.0,372.0373,372.2134,371.8417,372.0373,3159.0
2023-10-09 13:30:00,380.48,381.08,380.36,381.08,5365.0,372.2134,372.8004,372.096,372.8004,5365.0
2023-10-09 13:40:00,381.07,382.37,381.07,382.18,5825.0,372.7906,374.0624,372.7906,373.8765,5825.0
2023-10-09 13:50:00,382.21,382.54,382.21,382.25,8530.0,373.9058,374.2287,373.9058,373.945,8530.0
2023-10-09 14:00:00,382.35,382.5,382.06,382.41,7009.0,374.0428,374.1895,373.7591,374.1015,7009.0
2023-10-09 14:10:00,382.37,382.78,382.24,382.6,5795.0,374.0624,374.4635,373.9352,374.2874,5795.0
2023-10-09 14:20:00,382.53,382.87,382.41,382.78,6153.0,374.2189,374.5515,374.1015,374.4635,6153.0
2023-10-09 14:30:00,382.8,382.85,382.47,382.82,9214.0,374.483,374.5319,374.1602,374.5026,9214.0
2023-10-09 14:40:00,382.93,383.43,382.93,383.36,6780.0,374.6102,375.0993,374.6102,375.0309,6780.0
2023-10-09 14:50:00,383.28,383.9,383.27,383.69,10144.0,374.9526,375.5591,374.9428,375.3537,10144.0
2023-10-09 15:00:00,383.66,383.81,383.4,383.75,14277.0,375.3243,375.4711,375.07,375.4124,14277.0
2023-10-09 15:10:00,383.7,383.74,383.17,383.3,16089.0,375.3635,375.4026,374.845,374.9722,16089.0
2023-10-09 15:20:00,383.27,383.55,383.04,383.23,7911.0,374.9428,375.2167,374.7178,374.9037,7911.0
2023-10-09 15:30:00,383.27,383.27,382.65,382.65,16192.0,374.9428,374.9428,374.3363,374.3363,16192.0
2023-10-09 15:40:00,382.71,382.94,382.26,382.85,18238.0,374.395,374.62,373.9548,374.5319,18238.0
2023-10-09 15:50:00,382.83,383.04,382.62,382.99,33619.0,374.5124,374.7178,374.3069,374.6689,33619.0
2023-10-10 09:30:00,386.3,387.5,386.13,387.5,40355.0,377.907,379.0809,377.7407,379.0809,40355.0
2023-10-10 09:40:00,387.05,387.47,386.13,387.23,9074.0,378.6407,379.0516,377.7407,378.8168,9074.0
2023-10-10 09:50:00,387.39,387.41,386.15,386.91,9198.0,378.9733,378.9929,377.7602,378.5037,9198.0
2023-10-10 10:00:00,386.78,387.79,386.25,387.6,21024.0,378.3766,379.3646,377.8581,379.1787,21024.0
2023-10-10 10:10:00,387.58,388.05,387.22,387.89,12981.0,379.1592,379.619,378.807,379.4624,12981.0
2023-10-10 10:20:00,387.77,388.48,387.75,388.14,17290.0,379.345,380.0396,379.3255,379.707,17290.0
2023-10-10 10:30:00,388.15,388.41,387.7,388.08,16981.0,379.7168,379.9711,379.2766,379.6483,16981.0
2023-10-10 10:40:00,387.94,388.08,386.7,386.7,6851.0,379.5114,379.6483,378.2983,378.2983,6851.0
2023-10-10 10:50:00,386.93,387.27,386.82,387.16,14527.0,378.5233,378.8559,378.4157,378.7483,14527.0
2023-10-10 11:00:00,387.13,388.74,387.12,388.54,15319.0,378.719,380.294,378.7092,380.0983,15319.0
2023-10-10 11:10:00,388.58,389.44,388.54,389.0,9621.0,380.1374,380.9788,380.0983,380.5483,9621.0
2023-10-10 11:20:00,389.2,389.43,388.74,389.33,13396.0,380.744,380.969,380.294,380.8712,13396.0
2023-10-10 11:30:00,389.33,389.99,389.19,389.88,22008.0,380.8712,381.5168,380.7342,381.4092,22008.0
2023-10-10 11:40:00,389.76,390.67,389.76,390.42,17132.0,381.2918,382.182,381.2918,381.9375,17132.0
2023-10-10 11:50:00,390.52,390.72,390.13,390.6,7036.0,382.0353,382.231,381.6538,382.1136,7036.0
2023-10-10 12:00:00,390.58,391.25,390.47,391.02,5804.0,382.094,382.7494,381.9864,382.5244,5804.0
2023-10-10 12:10:00,391.21,391.39,390.8,391.32,8554.0,382.7103,382.8864,382.3092,382.8179,8554.0
2023-10-10 12:20:00,391.33,391.48,391.15,391.33,6686.0,382.8277,382.9744,382.6516,382.8277,6686.0
2023-10-10 12:30:00,391.43,391.45,390.72,390.94,13395.0,382.9255,382.9451,382.231,382.4462,13395.0
2023-10-10 12:40:00,391.1,391.38,391.0,391.06,6092.0,382.6027,382.8766,382.5049,382.5636,6092.0
2023-10-10 12:50:00,391.15,391.64,391.15,391.52,7539.0,382.6516,383.131,382.6516,383.0136,7539.0
2023-10-10 13:00:00,391.53,391.53,389.54,390.08,7836.0,383.0234,383.0234,381.0766,381.6049,7836.0
2023-10-10 13:10:00,390.33,390.66,389.63,390.08,7369.0,381.8494,382.1723,381.1646,381.6049,7369.0
2023-10-10 13:20:00,390.08,390.53,389.98,390.37,5908.0,381.6049,382.0451,381.507,381.8886,5908.0
2023-10-10 13:30:00,390.43,390.58,389.9,390.34,18202.0,381.9473,382.094,381.4288,381.8592,18202.0
2023-10-10 13:40:00,390.36,390.75,390.25,390.41,10873.0,381.8788,382.2603,381.7712,381.9277,10873.0
2023-10-10 13:50:00,390.28,390.47,389.73,389.82,8031.0,381.8005,381.9864,381.2625,381.3505,8031.0
2023-10-10 14:00:00,389.82,390.95,389.82,390.59,18087.0,381.3505,382.456,381.3505,382.1038,18087.0
2023-10-10 14:10:00,390.69,390.79,390.4,390.77,12579.0,382.2016,382.2994,381.9179,382.2799,12579.0
2023-10-10 14:20:00,390.79,390.99,390.4,390.63,9491.0,382.2994,382.4951,381.9179,382.1429,9491.0
2023-10-10 14:30:00,390.63,391.16,390.33,390.96,27437.0,382.1429,382.6614,381.8494,382.4657,27437.0
2023-10-10 14:40:00,390.79,391.95,390.76,391.76,16469.0,382.2994,383.4342,382.2701,383.2484,16469.0
2023-10-10 14:50:00,391.9,391.9,390.82,391.05,27377.0,383.3853,383.3853,382.3288,382.5538,27377.0
2023-10-10 15:00:00,391.0,391.21,390.98,391.09,8566.0,382.5049,382.7103,382.4853,382.5929,8566.0
2023-10-10 15:10:00,391.32,391.46,390.8,391.01,14910.0,382.8179,382.9549,382.3092,382.5147,14910.0
2023-10-10 15:20:00,391.0,391.22,390.57,391.06,17532.0,382.5049,382.7201,382.0842,382.5636,17532.0
2023-10-10 15:30:00,391.03,391.08,390.2,390.38,16206.0,382.5342,382.5831,381.7222,381.8983,16206.0
2023-10-10 15:40:00,390.38,391.0,390.34,391.0,28503.0,381.8983,382.5049,381.8592,382.5049,28503.0
2023-10-10 15:50:00,390.97,391.18,390.58,390.91,102404.0,382.4755,382.681,382.094,382.4168,102404.0
2023-10-11 09:30:00,391.38,392.49,389.33,390.9,29152.0,382.8766,383.9625,380.8712,382.407,29152.0
2023-10-11 09:40:00,390.57,391.3,389.6,390.2,12774.0,382.0842,382.7984,381.1353,381.7222,12774.0
2023-10-11 09:50:00,390.31,390.31,388.75,389.37,12777.0,381.8299,381.8299,380.3038,380.9103,12777.0
2023-10-11 10:00:00,389.28,389.8,388.87,389.36,17713.0,380.8222,381.3309,380.4211,380.9005,17713.0
2023-10-11 10:10:00,389.52,389.53,388.52,388.6,10289.0,381.057,381.0668,380.0788,380.157,10289.0
2023-10-11 10:20:00,388.64,388.76,387.78,388.66,11862.0,380.1961,380.3135,379.3548,380.2157,11862.0
2023-10-11 10:30:00,388.81,389.27,388.39,388.43,5716.0,380.3624,380.8125,379.9516,379.9907,5716.0
2023-10-11 10:40:00,388.61,389.73,388.59,389.18,23451.0,380.1668,381.2625,380.1472,380.7244,23451.0
2023-10-11 10:50:00,389.23,389.64,389.21,389.57,11148.0,380.7733,381.1744,380.7538,381.1059,11148.0
2023-10-11 11:00:00,389.69,390.49,389.66,390.01,7591.0,381.2233,382.0059,381.194,381.5364,7591.0
2023-10-11 11:10:00,389.99,390.11,388.83,389.04,19257.0,381.5168,381.6342,380.382,380.5875,19257.0
2023-10-11 11:20:00,389.04,389.84,388.97,389.62,24597.0,380.5875,381.3701,380.519,381.1549,24597.0
2023-10-11 11:30:00,389.63,390.15,389.52,389.52,14009.0,381.1646,381.6733,381.057,381.057,14009.0
2023-10-11 11:40:00,389.59,389.99,389.51,389.87,13627.0,381.1255,381.5168,381.0472,381.3994,13627.0
2023-10-11 11:50:00,389.91,390.3,389.76,389.96,8344.0,381.4386,381.8201,381.2918,381.4875,8344.0
2023-10-11 12:00:00,389.93,390.19,389.66,390.15,9817.0,381.4581,381.7125,381.194,381.6733,9817.0
2023-10-11 12:10:00,390.17,390.18,389.59,389.91,19533.0,381.6929,381.7027,381.1255,381.4386,19533.0
2023-10-11 12:20:00,389.98,389.98,388.29,388.71,30780.0,381.507,381.507,379.8537,380.2646,30780.0
2023-10-11 12:30:00,388.63,389.43,388.61,389.28,6322.0,380.1864,380.969,380.1668,380.8222,6322.0
2023-10-11 12:40:00,389.22,389.36,389.04,389.18,10568.0,380.7635,380.9005,380.5875,380.7244,10568.0
2023-10-11 12:50:00,389.21,389.28,388.78,388.82,4753.0,380.7538,380.8222,380.3331,380.3722,4753.0
2023-10-11 13:00:00,388.73,388.97,388.65,388.77,3810.0,380.2842,380.519,380.2059,380.3233,3810.0
2023-10-11 13:10:00,388.68,388.95,388.07,388.08,7365.0,380.2353,380.4994,379.6385,379.6483,7365.0
2023-10-11 13:20:00,388.0,388.16,387.7,387.71,9718.0,379.57,379.7266,379.2766,379.2863,9718.0
2023-10-11 13:30:00,387.66,388.02,387.38,387.97,9718.0,379.2374,379.5896,378.9635,379.5407,9718.0
2023-10-11 13:40:00,387.86,388.13,387.76,387.89,5493.0,379.4331,379.6972,379.3353,379.4624,5493.0
2023-10-11 13:50:00,388.0,388.33,387.98,388.23,5537.0,379.57,379.8929,379.5505,379.7951,5537.0
2023-10-11 14:00:00,388.31,388.65,388.24,388.33,9754.0,379.8733,380.2059,379.8048,379.8929,9754.0
2023-10-11 14:10:00,388.24,388.8,388.03,388.52,16767.0,379.8048,380.3527,379.5994,380.0788,16767.0
2023-10-11 14:20:00,388.6,389.35,388.6,388.75,6796.0,380.157,380.8907,380.157,380.3038,6796.0
2023-10-11 14:30:00,388.9,389.45,388.81,389.44,5791.0,380.4505,380.9885,380.3624,380.9788,5791.0
2023-10-11 14:40:00,389.33,390.15,389.27,389.84,11930.0,380.8712,381.6733,380.8125,381.3701,11930.0
2023-10-11 14:50:00,389.84,390.06,389.47,389.81,3778.0,381.3701,381.5853,381.0081,381.3407,3778.0
2023-10-11 15:00:00,389.81,390.25,389.65,390.12,7279.0,381.3407,381.7712,381.1842,381.644,7279.0
2023-10-11 15:10:00,390.15,390.18,389.56,389.65,5669.0,381.6733,381.7027,381.0962,381.1842,5669.0
2023-10-11 15:20:00,389.65,389.92,389.57,389.92,7866.0,381.1842,381.4483,381.1059,381.4483,7866.0
2023-10-11 15:30:00,389.97,390.09,389.39,389.9,7367.0,381.4972,381.6146,380.9298,381.4288,7367.0
2023-10-11 15:40:00,389.93,390.44,389.67,390.06,11697.0,381.4581,381.957,381.2038,381.5853,11697.0
2023-10-11 15:50:00,389.93,390.11,389.33,389.35,59793.0,381.4581,381.6342,380.8712,380.8907,59793.0
2023-10-12 09:30:00,389.8,391.0,387.17,387.66,17923.0,381.3309,382.5049,378.7581,379.2374,17923.0
2023-10-12 09:40:00,387.46,387.61,383.71,383.88,42949.0,379.0418,379.1885,375.3733,375.5396,42949.0
2023-10-12 09:50:00,383.59,384.38,381.54,381.87,26311.0,375.2559,376.0287,373.2504,373.5732,26311.0
2023-10-12 10:00:00,381.65,382.05,380.8,381.96,34152.0,373.358,373.7493,372.5265,373.6613,34152.0
2023-10-12 10:10:00,381.97,383.25,381.72,383.0,20944.0,373.6711,374.9233,373.4265,374.6787,20944.0
2023-10-12 10:20:00,383.03,383.2,381.84,382.6,26260.0,374.708,374.8743,373.5439,374.2874,26260.0
2023-10-12 10:30:00,382.44,383.03,381.88,381.93,15334.0,374.1308,374.708,373.583,373.6319,15334.0
2023-10-12 10:40:00,381.97,382.36,381.6,381.77,12754.0,373.6711,374.0526,373.3091,373.4754,12754.0
2023-10-12 10:50:00,381.67,381.88,380.83,381.08,17763.0,373.3776,373.583,372.5558,372.8004,17763.0
2023-10-12 11:00:00,381.09,381.21,380.82,381.19,23228.0,372.8102,372.9276,372.546,372.908,23228.0
2023-10-12 11:10:00,380.97,381.62,380.86,381.47,26763.0,372.6928,373.3287,372.5852,373.1819,26763.0
2023-10-12 11:20:00,381.5,381.72,381.13,381.29,13995.0,373.2113,373.4265,372.8493,373.0058,13995.0
2023-10-12 11:30:00,381.36,381.84,381.05,381.72,17268.0,373.0743,373.5439,372.771,373.4265,17268.0
2023-10-12 11:40:00,381.72,381.91,381.02,381.24,18632.0,373.4265,373.6124,372.7417,372.9569,18632.0
2023-10-12 11:50:00,381.15,382.22,380.87,382.2,19252.0,372.8689,373.9156,372.595,373.8961,19252.0
2023-10-12 12:00:00,381.97,383.58,381.96,383.32,19772.0,373.6711,375.2461,373.6613,374.9917,19772.0
2023-10-12 12:10:00,383.45,384.01,383.4,383.61,7581.0,375.1189,375.6667,375.07,375.2754,7581.0
2023-10-12 12:20:00,383.78,383.87,383.35,383.72,11453.0,375.4417,375.5298,375.0211,375.383,11453.0
2023-10-12 12:30:00,383.73,384.13,383.64,383.93,12710.0,375.3928,375.7841,375.3048,375.5885,12710.0
2023-10-12 12:40:00,384.05,384.12,383.55,383.95,6877.0,375.7059,375.7743,375.2167,375.608,6877.0
2023-10-12 12:50:00,383.97,383.97,382.82,382.99,6776.0,375.6276,375.6276,374.5026,374.6689,6776.0
2023-10-12 13:00:00,382.85,383.02,381.0,381.0,12524.0,374.5319,374.6982,372.7221,372.7221,12524.0
2023-10-12 13:10:00,381.0,381.38,380.76,381.11,9310.0,372.7221,373.0939,372.4873,372.8297,9310.0
2023-10-12 13:20:00,381.06,381.43,380.69,380.83,24097.0,372.7808,373.1428,372.4189,372.5558,24097.0
2023-10-12 13:30:00,380.83,380.85,379.5,379.52,20303.0,372.5558,372.5754,371.2547,371.2743,20303.0
2023-10-12 13:40:00,379.64,379.82,379.38,379.65,10570.0,371.3917,371.5678,371.1373,371.4015,10570.0
2023-10-12 13:50:00,379.63,379.69,378.88,378.88,13464.0,371.3819,371.4406,370.6482,370.6482,13464.0
2023-10-12 14:00:00,378.81,379.3,378.06,378.1,24284.0,370.5797,371.0591,369.846,369.8851,24284.0
2023-10-12 14:10:00,378.0,378.45,377.86,378.12,15407.0,369.7873,370.2275,369.6504,369.9047,15407.0
2023-10-12 14:20:00,378.25,380.13,378.25,380.09,14989.0,370.0319,371.871,370.0319,371.8319,14989.0
2023-10-12 14:30:00,380.0,381.0,379.85,380.87,10836.0,371.7439,372.7221,371.5971,372.595,10836.0
2023-10-12 14:40:00,380.77,381.42,380.36,381.42,13854.0,372.4971,373.133,372.096,373.133,13854.0
2023-10-12 14:50:00,381.45,381.46,380.87,380.92,13140.0,373.1624,373.1721,372.595,372.6439,13140.0
2023-10-12 15:00:00,381.0,381.46,380.51,381.45,16498.0,372.7221,373.1721,372.2428,373.1624,16498.0
2023-10-12 15:10:00,381.54,382.1,381.33,381.83,9333.0,373.2504,373.7982,373.045,373.5341,9333.0
2023-10-12 15:20:00,381.86,382.02,381.56,381.8,14107.0,373.5635,373.72,373.27,373.5048,14107.0
2023-10-12 15:30:00,381.78,382.62,381.66,382.43,12548.0,373.4852,374.3069,373.3678,374.1211,12548.0
2023-10-12 15:40:00,382.58,382.82,382.13,382.7,29233.0,374.2678,374.5026,373.8276,374.3852,29233.0
2023-10-12 15:50:00,382.79,383.04,382.17,382.19,79173.0,374.4732,374.7178,373.8667,373.8863,79173.0
2023-10-13 09:30:00,383.0,385.25,382.95,384.75,25220.0,374.6787,376.8798,374.6298,376.3907,25220.0
2023-10-13 09:40:00,384.75,385.82,384.02,384.99,14375.0,376.3907,377.4374,375.6765,376.6254,14375.0
2023-10-13 09:50:00,385.19,385.7,384.72,384.73,12890.0,376.8211,377.32,376.3613,376.3711,12890.0
2023-10-13 10:00:00,384.89,385.05,382.79,383.3,18400.0,376.5276,376.6841,374.4732,374.9722,18400.0
2023-10-13 10:10:00,383.09,383.42,382.38,383.4,15349.0,374.7667,375.0896,374.0722,375.07,15349.0
2023-10-13 10:20:00,383.6,383.8,383.09,383.75,8043.0,375.2656,375.4613,374.7667,375.4124,8043.0
2023-10-13 10:30:00,383.67,384.42,383.66,384.01,7288.0,375.3341,376.0678,375.3243,375.6667,7288.0
2023-10-13 10:40:00,383.96,384.0,383.5,383.62,14224.0,375.6178,375.657,375.1678,375.2852,14224.0
2023-10-13 10:50:00,383.5,383.57,381.7,381.8,18620.0,375.1678,375.2363,373.4069,373.5048,18620.0
2023-10-13 11:00:00,382.18,382.26,380.76,381.58,13279.0,373.8765,373.9548,372.4873,373.2895,13279.0
2023-10-13 11:10:00,381.61,381.91,380.92,381.46,7725.0,373.3189,373.6124,372.6439,373.1721,7725.0
2023-10-13 11:20:00,381.36,381.77,381.29,381.71,8264.0,373.0743,373.4754,373.0058,373.4167,8264.0
2023-10-13 11:30:00,381.66,382.03,381.2,381.69,9544.0,373.3678,373.7298,372.9178,373.3971,9544.0
2023-10-13 11:40:00,381.74,382.48,381.73,382.06,10445.0,373.4461,374.17,373.4363,373.7591,10445.0
2023-10-13 11:50:00,381.82,381.95,381.13,381.44,10002.0,373.5243,373.6515,372.8493,373.1526,10002.0
2023-10-13 12:00:00,381.33,381.42,381.11,381.42,5537.0,373.045,373.133,372.8297,373.133,5537.0
2023-10-13 12:10:00,381.34,382.31,381.18,382.06,7348.0,373.0547,374.0037,372.8982,373.7591,7348.0
2023-10-13 12:20:00,381.9,382.86,381.77,382.77,8716.0,373.6026,374.5417,373.4754,374.4537,8716.0
2023-10-13 12:30:00,382.93,383.21,382.64,382.92,8105.0,374.6102,374.8841,374.3265,374.6004,8105.0
2023-10-13 12:40:00,382.91,382.94,382.06,382.06,5368.0,374.5906,374.62,373.7591,373.7591,5368.0
2023-10-13 12:50:00,382.13,382.13,381.1,381.72,6774.0,373.8276,373.8276,372.82,373.4265,6774.0
2023-10-13 13:00:00,381.58,381.69,380.57,380.78,9792.0,373.2895,373.3971,372.3015,372.5069,9792.0
2023-10-13 13:10:00,380.88,380.89,380.02,380.63,14645.0,372.6047,372.6145,371.7634,372.3602,14645.0
2023-10-13 13:20:00,380.65,380.75,378.96,379.23,18320.0,372.3797,372.4776,370.7265,370.9906,18320.0
2023-10-13 13:30:00,379.05,379.44,378.76,378.91,6964.0,370.8145,371.196,370.5308,370.6775,6964.0
2023-10-13 13:40:00,379.06,380.59,378.86,379.97,8184.0,370.8243,372.321,370.6286,371.7145,8184.0
2023-10-13 13:50:00,380.22,380.4,379.99,380.15,6409.0,371.9591,372.1352,371.7341,371.8906,6409.0
2023-10-13 14:00:00,380.28,381.19,379.95,381.04,20676.0,372.0178,372.908,371.6949,372.7613,20676.0
2023-10-13 14:10:00,381.16,381.18,380.73,380.89,20220.0,372.8787,372.8982,372.458,372.6145,20220.0
2023-10-13 14:20:00,381.0,381.06,380.44,380.83,7720.0,372.7221,372.7808,372.1743,372.5558,7720.0
2023-10-13 14:30:00,380.84,381.3,380.28,380.36,12101.0,372.5656,373.0156,372.0178,372.096,12101.0
2023-10-13 14:40:00,380.28,380.76,380.1,380.25,11843.0,372.0178,372.4873,371.8417,371.9884,11843.0
2023-10-13 14:50:00,380.08,381.05,379.91,381.05,12951.0,371.8221,372.771,371.6558,372.771,12951.0
2023-10-13 15:00:00,380.83,381.05,380.13,380.41,19023.0,372.5558,372.771,371.871,372.145,19023.0
2023-10-13 15:10:00,380.27,381.1,380.25,380.68,12623.0,372.008,372.82,371.9884,372.4091,12623.0
2023-10-13 15:20:00,380.41,380.75,380.2,380.33,8626.0,372.145,372.4776,371.9395,372.0667,8626.0
2023-10-13 15:30:00,380.54,381.04,380.52,380.76,16878.0,372.2721,372.7613,372.2526,372.4873,16878.0
2023-10-13 15:40:00,380.67,380.83,380.27,380.83,22950.0,372.3993,372.5558,372.008,372.5558,22950.0
2023-10-13 15:50:00,380.74,381.21,380.44,380.72,57303.0,372.4678,372.9276,372.1743,372.4482,57303.0
2023-10-16 09:30:00,384.95,387.52,384.05,386.22,38478.0,376.5863,379.1005,375.7059,377.8287,38478.0
2023-10-16 09:40:00,385.94,386.12,385.06,386.05,37280.0,377.5548,377.7309,376.6939,377.6624,37280.0
2023-10-16 09:50:00,386.05,387.51,385.76,387.18,17801.0,377.6624,379.0907,377.3787,378.7679,17801.0
2023-10-16 10:00:00,387.21,387.39,385.84,386.3,16126.0,378.7972,378.9733,377.457,377.907,16126.0
2023-10-16 10:10:00,386.45,388.22,386.21,387.88,28195.0,378.0537,379.7853,377.8189,379.4527,28195.0
2023-10-16 10:20:00,387.88,389.04,387.59,389.02,22324.0,379.4527,380.5875,379.169,380.5679,22324.0
2023-10-16 10:30:00,389.06,390.31,389.05,390.13,16430.0,380.607,381.8299,380.5972,381.6538,16430.0
2023-10-16 10:40:00,390.2,390.48,389.82,390.27,14600.0,381.7222,381.9962,381.3505,381.7907,14600.0
2023-10-16 10:50:00,390.41,390.85,389.87,390.25,9854.0,381.9277,382.3581,381.3994,381.7712,9854.0
2023-10-16 11:00:00,390.28,391.04,390.21,390.58,10057.0,381.8005,382.544,381.732,382.094,10057.0
2023-10-16 11:10:00,390.61,390.68,389.56,389.64,7754.0,382.1233,382.1918,381.0962,381.1744,7754.0
2023-10-16 11:20:00,389.58,389.95,389.36,389.85,6884.0,381.1157,381.4777,380.9005,381.3799,6884.0
2023-10-16 11:30:00,390.0,390.01,389.14,389.56,7992.0,381.5266,381.5364,380.6853,381.0962,7992.0
2023-10-16 11:40:00,389.42,389.63,388.7,389.06,6790.0,380.9592,381.1646,380.2548,380.607,6790.0
2023-10-16 11:50:00,389.12,389.38,389.01,389.11,8763.0,380.6657,380.9201,380.5581,380.6559,8763.0
2023-10-16 12:00:00,389.22,389.26,389.04,389.13,6100.0,380.7635,380.8027,380.5875,380.6755,6100.0
2023-10-16 12:10:00,389.13,389.21,388.41,388.83,10454.0,380.6755,380.7538,379.9711,380.382,10454.0
2023-10-16 12:20:00,388.54,388.84,388.37,388.58,11091.0,380.0983,380.3918,379.932,380.1374,11091.0
2023-10-16 12:30:00,388.71,389.0,388.6,388.81,5072.0,380.2646,380.5483,380.157,380.3624,5072.0
2023-10-16 12:40:00,388.94,389.55,388.94,389.48,8993.0,380.4896,381.0864,380.4896,381.0179,8993.0
2023-10-16 12:50:00,389.4,389.6,388.59,388.92,12405.0,380.9396,381.1353,380.1472,380.4701,12405.0
2023-10-16 13:00:00,389.2,389.75,389.19,389.56,2254.0,380.744,381.282,380.7342,381.0962,2254.0
2023-10-16 13:10:00,389.56,389.77,389.43,389.43,8723.0,381.0962,381.3016,380.969,380.969,8723.0
2023-10-16 13:20:00,389.37,389.37,387.94,388.86,7202.0,380.9103,380.9103,379.5114,380.4114,7202.0
2023-10-16 13:30:00,388.86,389.35,388.57,389.35,3247.0,380.4114,380.8907,380.1277,380.8907,3247.0
2023-10-16 13:40:00,389.44,390.2,389.44,390.06,7982.0,380.9788,381.7222,380.9788,381.5853,7982.0
2023-10-16 13:50:00,389.92,390.1,389.78,390.01,7330.0,381.4483,381.6244,381.3114,381.5364,7330.0
2023-10-16 14:00:00,390.09,390.26,389.92,390.14,9041.0,381.6146,381.7809,381.4483,381.6636,9041.0
2023-10-16 14:10:00,390.15,390.52,389.95,390.51,11767.0,381.6733,382.0353,381.4777,382.0255,11767.0
2023-10-16 14:20:00,390.35,390.35,389.84,389.85,9671.0,381.869,381.869,381.3701,381.3799,9671.0
2023-10-16 14:30:00,389.86,390.32,389.84,390.01,9700.0,381.3896,381.8396,381.3701,381.5364,9700.0
2023-10-16 14:40:00,390.05,390.42,390.02,390.19,11562.0,381.5755,381.9375,381.5462,381.7125,11562.0
2023-10-16 14:50:00,390.24,391.27,390.24,391.27,15699.0,381.7614,382.769,381.7614,382.769,15699.0
2023-10-16 15:00:00,391.3,392.2,391.06,392.11,8682.0,382.7984,383.6788,382.5636,383.5908,8682.0
2023-10-16 15:10:00,392.07,392.44,392.0,392.24,23389.0,383.5516,383.9136,383.4831,383.7179,23389.0
2023-10-16 15:20:00,392.2,392.58,392.1,392.48,16712.0,383.6788,384.0505,383.581,383.9527,16712.0
2023-10-16 15:30:00,392.5,392.5,391.37,391.85,19590.0,383.9723,383.9723,382.8668,383.3364,19590.0
2023-10-16 15:40:00,391.85,392.0,391.45,391.73,29203.0,383.3364,383.4831,382.9451,383.219,29203.0
2023-10-16 15:50:00,391.71,391.71,390.32,390.54,70149.0,383.1994,383.1994,381.8396,382.0549,70149.0
2023-10-17 09:30:00,388.9,390.77,388.02,390.43,26450.0,380.4505,382.2799,379.5896,381.9473,26450.0
2023-10-17 09:40:00,390.51,391.61,390.0,390.94,10065.0,382.0255,383.1016,381.5266,382.4462,10065.0
2023-10-17 09:50:00,390.95,391.18,390.27,390.84,7864.0,382.456,382.681,381.7907,382.3483,7864.0
2023-10-17 10:00:00,391.0,391.42,390.06,390.69,5414.0,382.5049,382.9157,381.5853,382.2016,5414.0
2023-10-17 10:10:00,391.14,392.28,391.01,392.19,7349.0,382.6418,383.7571,382.5147,383.669,7349.0
2023-10-17 10:20:00,391.82,392.04,391.19,391.42,10485.0,383.3071,383.5223,382.6907,382.9157,10485.0
2023-10-17 10:30:00,391.31,392.31,391.31,392.25,8164.0,382.8081,383.7864,382.8081,383.7277,8164.0
2023-10-17 10:40:00,391.96,392.33,391.66,391.73,11356.0,383.444,383.806,383.1505,383.219,11356.0
2023-10-17 10:50:00,391.73,392.47,391.56,392.04,10140.0,383.219,383.9429,383.0527,383.5223,10140.0
2023-10-17 11:00:00,392.07,392.76,391.91,392.09,5446.0,383.5516,384.2266,383.3951,383.5712,5446.0
2023-10-17 11:10:00,391.94,393.28,391.94,393.28,7126.0,383.4244,384.7353,383.4244,384.7353,7126.0
2023-10-17 11:20:00,393.25,393.43,392.53,393.3,8660.0,384.706,384.8821,384.0016,384.7549,8660.0
2023-10-17 11:30:00,393.4,393.73,392.44,393.6,12086.0,384.8527,385.1756,383.9136,385.0484,12086.0
2023-10-17 11:40:00,393.5,394.29,393.5,394.21,6747.0,384.9506,385.7234,384.9506,385.6451,6747.0
2023-10-17 11:50:00,394.5,394.52,394.0,394.23,6675.0,385.9288,385.9484,385.4397,385.6647,6675.0
2023-10-17 12:00:00,394.3,394.53,394.0,394.31,6398.0,385.7332,385.9582,385.4397,385.743,6398.0
2023-10-17 12:10:00,394.32,394.33,393.98,394.25,4613.0,385.7527,385.7625,385.4201,385.6843,4613.0
2023-10-17 12:20:00,394.24,395.11,394.01,395.11,11857.0,385.6745,386.5256,385.4495,386.5256,11857.0
2023-10-17 12:30:00,395.28,395.31,394.0,394.0,6963.0,386.6919,386.7212,385.4397,385.4397,6963.0
2023-10-17 12:40:00,393.98,394.02,393.5,394.01,8223.0,385.4201,385.4593,384.9506,385.4495,8223.0
2023-10-17 12:50:00,393.81,393.82,393.08,393.15,4163.0,385.2538,385.2636,384.5397,384.6082,4163.0
2023-10-17 13:00:00,393.06,393.23,392.73,393.16,4744.0,384.5201,384.6864,384.1973,384.6179,4744.0
2023-10-17 13:10:00,393.03,393.13,392.16,392.17,2600.0,384.4908,384.5886,383.6397,383.6494,2600.0
2023-10-17 13:20:00,392.06,392.39,392.01,392.25,8296.0,383.5418,383.8647,383.4929,383.7277,8296.0
2023-10-17 13:30:00,392.22,392.22,391.54,391.55,12684.0,383.6984,383.6984,383.0331,383.0429,12684.0
2023-10-17 13:40:00,391.54,391.83,391.48,391.7,8096.0,383.0331,383.3168,382.9744,383.1897,8096.0
2023-10-17 13:50:00,391.81,391.87,390.95,391.27,12691.0,383.2973,383.356,382.456,382.769,12691.0
2023-10-17 14:00:00,391.04,391.71,391.04,391.17,14100.0,382.544,383.1994,382.544,382.6712,14100.0
2023-10-17 14:10:00,391.3,391.64,391.04,391.05,5102.0,382.7984,383.131,382.544,382.5538,5102.0
2023-10-17 14:20:00,391.3,391.77,391.08,391.66,13600.0,382.7984,383.2581,382.5831,383.1505,13600.0
2023-10-17 14:30:00,391.72,392.23,391.61,392.23,13378.0,383.2092,383.7081,383.1016,383.7081,13378.0
2023-10-17 14:40:00,392.23,392.46,392.08,392.44,5779.0,383.7081,383.9331,383.5614,383.9136,5779.0
2023-10-17 14:50:00,392.44,392.49,391.3,391.57,7693.0,383.9136,383.9625,382.7984,383.0625,7693.0
2023-10-17 15:00:00,391.38,392.5,391.38,392.5,5599.0,382.8766,383.9723,382.8766,383.9723,5599.0
2023-10-17 15:10:00,392.5,392.73,392.2,392.34,5494.0,383.9723,384.1973,383.6788,383.8158,5494.0
2023-10-17 15:20:00,392.49,392.64,392.31,392.57,8565.0,383.9625,384.1092,383.7864,384.0408,8565.0
2023-10-17 15:30:00,392.73,392.73,392.3,392.37,12836.0,384.1973,384.1973,383.7766,383.8451,12836.0
2023-10-17 15:40:00,392.4,392.65,391.8,392.0,19697.0,383.8745,384.119,383.2875,383.4831,19697.0
2023-10-17 15:50:00,391.9,392.03,390.9,391.12,62447.0,383.3853,383.5125,382.407,382.6223,62447.0
2023-10-18 09:30:00,388.36,390.39,382.23,383.37,53216.0,379.9222,381.9081,373.9254,375.0406,53216.0
2023-10-18 09:40:00,383.57,383.59,380.86,382.32,19415.0,375.2363,375.2559,372.5852,374.0135,19415.0
2023-10-18 09:50:00,382.27,382.98,381.48,382.98,9126.0,373.9645,374.6591,373.1917,374.6591,9126.0
2023-10-18 10:00:00,382.82,383.16,381.59,382.93,16804.0,374.5026,374.8352,373.2993,374.6102,16804.0
2023-10-18 10:10:00,382.74,384.16,382.16,384.16,13641.0,374.4243,375.8135,373.8569,375.8135,13641.0
2023-10-18 10:20:00,383.8,384.04,382.15,382.31,19354.0,375.4613,375.6961,373.8471,374.0037,19354.0
2023-10-18 10:30:00,382.31,382.66,379.62,379.63,40371.0,374.0037,374.3461,371.3721,371.3819,40371.0
2023-10-18 10:40:00,379.63,379.88,378.71,378.77,52926.0,371.3819,371.6265,370.4819,370.5406,52926.0
2023-10-18 10:50:00,378.99,378.99,378.02,378.61,21599.0,370.7558,370.7558,369.8069,370.3841,21599.0
2023-10-18 11:00:00,378.66,380.22,378.53,379.43,46716.0,370.433,371.9591,370.3058,371.1862,46716.0
2023-10-18 11:10:00,379.73,381.76,379.5,381.66,13492.0,371.4797,373.4656,371.2547,373.3678,13492.0
2023-10-18 11:20:00,381.37,382.81,381.37,382.24,11916.0,373.0841,374.4928,373.0841,373.9352,11916.0
2023-10-18 11:30:00,382.32,383.24,381.57,381.57,14933.0,374.0135,374.9135,373.2798,373.2798,14933.0
2023-10-18 11:40:00,381.81,382.79,381.56,382.5,10665.0,373.5145,374.4732,373.27,374.1895,10665.0
2023-10-18 11:50:00,382.54,382.99,381.81,382.62,7937.0,374.2287,374.6689,373.5145,374.3069,7937.0
2023-10-18 12:00:00,382.72,383.3,382.14,382.63,17400.0,374.4048,374.9722,373.8374,374.3167,17400.0
2023-10-18 12:10:00,382.85,382.85,382.24,382.25,13455.0,374.5319,374.5319,373.9352,373.945,13455.0
2023-10-18 12:20:00,382.22,382.95,382.22,382.79,9938.0,373.9156,374.6298,373.9156,374.4732,9938.0
2023-10-18 12:30:00,382.98,383.52,382.84,382.97,9941.0,374.6591,375.1874,374.5222,374.6493,9941.0
2023-10-18 12:40:00,382.85,384.01,382.85,383.46,8851.0,374.5319,375.6667,374.5319,375.1287,8851.0
2023-10-18 12:50:00,383.33,383.49,382.74,383.18,23245.0,375.0015,375.158,374.4243,374.8548,23245.0
2023-10-18 13:00:00,383.17,384.76,382.8,384.48,17242.0,374.845,376.4004,374.483,376.1265,17242.0
2023-10-18 13:10:00,384.4,385.39,384.29,384.8,13582.0,376.0483,377.0168,375.9407,376.4396,13582.0
2023-10-18 13:20:00,384.85,384.92,384.5,384.92,8278.0,376.4885,376.557,376.1461,376.557,8278.0
2023-10-18 13:30:00,384.74,384.74,383.29,383.65,11035.0,376.3809,376.3809,374.9624,375.3146,11035.0
2023-10-18 13:40:00,383.49,383.87,383.27,383.64,6246.0,375.158,375.5298,374.9428,375.3048,6246.0
2023-10-18 13:50:00,383.72,384.23,383.65,384.09,10021.0,375.383,375.882,375.3146,375.745,10021.0
2023-10-18 14:00:00,384.11,385.06,383.85,385.01,9932.0,375.7646,376.6939,375.5102,376.645,9932.0
2023-10-18 14:10:00,384.98,384.98,383.78,383.94,9695.0,376.6157,376.6157,375.4417,375.5983,9695.0
2023-10-18 14:20:00,383.93,384.39,383.62,383.73,11326.0,375.5885,376.0385,375.2852,375.3928,11326.0
2023-10-18 14:30:00,383.69,383.88,383.12,383.16,16898.0,375.3537,375.5396,374.7961,374.8352,16898.0
2023-10-18 14:40:00,383.1,383.22,382.61,382.92,13829.0,374.7765,374.8939,374.2972,374.6004,13829.0
2023-10-18 14:50:00,382.82,383.21,382.75,383.03,15918.0,374.5026,374.8841,374.4341,374.708,15918.0
2023-10-18 15:00:00,383.03,383.08,381.76,381.76,21746.0,374.708,374.7569,373.4656,373.4656,21746.0
2023-10-18 15:10:00,381.83,381.92,381.39,381.61,17819.0,373.5341,373.6221,373.1037,373.3189,17819.0
2023-10-18 15:20:00,381.52,382.11,381.37,381.45,24081.0,373.2308,373.808,373.0841,373.1624,24081.0
2023-10-18 15:30:00,381.41,381.85,381.11,381.67,24091.0,373.1232,373.5537,372.8297,373.3776,24091.0
2023-10-18 15:40:00,381.63,381.91,380.83,381.37,36962.0,373.3384,373.6124,372.5558,373.0841,36962.0
2023-10-18 15:50:00,381.46,382.4,381.46,382.22,103515.0,373.1721,374.0917,373.1721,373.9156,103515.0
2023-10-19 09:30:00,381.64,382.82,381.05,381.7,37338.0,373.3482,374.5026,372.771,373.4069,37338.0
2023-10-19 09:40:00,381.64,383.12,381.64,382.85,24521.0,373.3482,374.7961,373.3482,374.5319,24521.0
2023-10-19 09:50:00,383.1,383.75,382.21,383.58,17920.0,374.7765,375.4124,373.9058,375.2461,17920.0
2023-10-19 10:00:00,383.36,384.18,383.16,383.34,21104.0,375.0309,375.833,374.8352,375.0113,21104.0
2023-10-19 10:10:00,383.44,384.61,382.72,383.08,13269.0,375.1091,376.2537,374.4048,374.7569,13269.0
2023-10-19 10:20:00,382.83,383.78,382.83,383.21,25472.0,374.5124,375.4417,374.5124,374.8841,25472.0
2023-10-19 10:30:00,383.06,383.28,382.19,382.32,11527.0,374.7374,374.9526,373.8863,374.0135,11527.0
2023-10-19 10:40:00,382.35,382.61,381.51,382.12,14327.0,374.0428,374.2972,373.2211,373.8178,14327.0
2023-10-19 10:50:00,382.16,382.74,381.77,382.36,10609.0,373.8569,374.4243,373.4754,374.0526,10609.0
2023-10-19 11:00:00,382.48,383.69,382.34,383.69,11659.0,374.17,375.3537,374.033,375.3537,11659.0
2023-10-19 11:10:00,383.69,384.01,383.29,384.01,11438.0,375.3537,375.6667,374.9624,375.6667,11438.0
2023-10-19 11:20:00,383.96,384.34,383.31,383.59,13986.0,375.6178,375.9896,374.9819,375.2559,13986.0
2023-10-19 11:30:00,383.56,384.19,383.39,383.75,11680.0,375.2265,375.8428,375.0602,375.4124,11680.0
2023-10-19 11:40:00,383.99,384.31,383.44,383.81,15918.0,375.6472,375.9602,375.1091,375.4711,15918.0
2023-10-19 11:50:00,383.81,383.81,382.19,382.38,18705.0,375.4711,375.4711,373.8863,374.0722,18705.0
2023-10-19 12:00:00,382.19,384.85,381.54,383.6,25217.0,373.8863,376.4885,373.2504,375.2656,25217.0
2023-10-19 12:10:00,383.61,384.88,383.55,384.77,13839.0,375.2754,376.5178,375.2167,376.4102,13839.0
2023-10-19 12:20:00,384.77,385.82,383.22,383.22,21534.0,376.4102,377.4374,374.8939,374.8939,21534.0
2023-10-19 12:30:00,383.3,384.0,381.71,382.34,9856.0,374.9722,375.657,373.4167,374.033,9856.0
2023-10-19 12:40:00,382.55,384.69,382.27,384.6,21819.0,374.2385,376.332,373.9645,376.2439,21819.0
2023-10-19 12:50:00,384.47,386.0,384.26,385.47,12184.0,376.1167,377.6135,375.9113,377.095,12184.0
2023-10-19 13:00:00,385.57,386.37,385.25,385.29,9619.0,377.1928,377.9755,376.8798,376.9189,9619.0
2023-10-19 13:10:00,385.49,385.79,384.71,385.4,10558.0,377.1146,377.4081,376.3515,377.0265,10558.0
2023-10-19 13:20:00,385.4,385.66,384.74,385.2,10242.0,377.0265,377.2809,376.3809,376.8309,10242.0
2023-10-19 13:30:00,385.33,385.57,383.64,383.78,14697.0,376.9581,377.1928,375.3048,375.4417,14697.0
2023-10-19 13:40:00,384.04,384.06,383.45,383.59,10502.0,375.6961,375.7157,375.1189,375.2559,10502.0
2023-10-19 13:50:00,383.59,384.09,383.14,383.96,11530.0,375.2559,375.745,374.8156,375.6178,11530.0
2023-10-19 14:00:00,383.74,384.1,382.59,382.59,11036.0,375.4026,375.7548,374.2776,374.2776,11036.0
2023-10-19 14:10:00,382.66,383.25,382.43,383.09,11528.0,374.3461,374.9233,374.1211,374.7667,11528.0
2023-10-19 14:20:00,383.02,383.39,382.52,382.72,9496.0,374.6982,375.0602,374.2091,374.4048,9496.0
2023-10-19 14:30:00,382.65,382.65,381.38,381.63,18317.0,374.3363,374.3363,373.0939,373.3384,18317.0
2023-10-19 14:40:00,381.52,381.53,381.02,381.2,13247.0,373.2308,373.2406,372.7417,372.9178,13247.0
2023-10-19 14:50:00,381.19,381.47,380.61,381.04,20483.0,372.908,373.1819,372.3406,372.7613,20483.0
2023-10-19 15:00:00,380.98,381.44,380.83,381.38,12500.0,372.7026,373.1526,372.5558,373.0939,12500.0
2023-10-19 15:10:00,381.14,381.35,380.5,380.71,15079.0,372.8591,373.0645,372.233,372.4384,15079.0
2023-10-19 15:20:00,380.77,380.77,380.25,380.67,14070.0,372.4971,372.4971,371.9884,372.3993,14070.0
2023-10-19 15:30:00,380.98,381.57,380.67,381.32,16058.0,372.7026,373.2798,372.3993,373.0352,16058.0
2023-10-19 15:40:00,381.17,381.87,380.41,381.87,37950.0,372.8884,373.5732,372.145,373.5732,37950.0
2023-10-19 15:50:00,381.69,382.04,381.11,381.38,109915.0,373.3971,373.7395,372.8297,373.0939,109915.0
2023-10-20 09:30:00,380.39,382.41,380.24,382.06,87256.0,372.1254,374.1015,371.9786,373.7591,87256.0
2023-10-20 09:40:00,381.63,382.09,380.38,382.07,21578.0,373.3384,373.7885,372.1156,373.7689,21578.0
2023-10-20 09:50:00,382.1,382.1,380.02,380.06,10385.0,373.7982,373.7982,371.7634,371.8026,10385.0
2023-10-20 10:00:00,380.0,380.62,378.82,379.79,19292.0,371.7439,372.3504,370.5895,371.5384,19292.0
2023-10-20 10:10:00,379.79,380.08,378.47,378.75,26916.0,371.5384,371.8221,370.2471,370.521,26916.0
2023-10-20 10:20:00,378.67,378.7,377.75,378.34,18271.0,370.4428,370.4721,369.5427,370.1199,18271.0
2023-10-20 10:30:00,378.27,379.36,377.85,378.82,14368.0,370.0514,371.1178,369.6406,370.5895,14368.0
2023-10-20 10:40:00,378.88,379.33,377.88,378.21,50571.0,370.6482,371.0884,369.6699,369.9928,50571.0
2023-10-20 10:50:00,378.13,378.24,376.66,377.21,27934.0,369.9145,370.0221,368.4764,369.0145,27934.0
2023-10-20 11:00:00,377.13,377.54,376.64,376.83,27499.0,368.9362,369.3373,368.4569,368.6427,27499.0
2023-10-20 11:10:00,376.82,376.82,376.0,376.22,11537.0,368.633,368.633,367.8308,368.046,11537.0
2023-10-20 11:20:00,376.49,376.75,375.73,375.9,28954.0,368.3101,368.5645,367.5666,367.7329,28954.0
2023-10-20 11:30:00,375.91,375.91,374.82,375.54,34633.0,367.7427,367.7427,366.6764,367.3808,34633.0
2023-10-20 11:40:00,375.62,376.18,375.26,376.13,11488.0,367.459,368.0069,367.1068,367.9579,11488.0
2023-10-20 11:50:00,376.42,376.88,375.99,376.63,6612.0,368.2416,368.6916,367.821,368.4471,6612.0
2023-10-20 12:00:00,376.58,376.8,375.5,375.5,7856.0,368.3982,368.6134,367.3416,367.3416,7856.0
2023-10-20 12:10:00,375.6,376.33,375.6,375.95,4862.0,367.4395,368.1536,367.4395,367.7819,4862.0
2023-10-20 12:20:00,375.96,377.42,375.93,376.93,8020.0,367.7916,369.2199,367.7623,368.7406,8020.0
2023-10-20 12:30:00,376.74,377.52,376.74,377.32,4382.0,368.5547,369.3177,368.5547,369.1221,4382.0
2023-10-20 12:40:00,377.34,377.78,377.13,377.71,6120.0,369.1417,369.5721,368.9362,369.5036,6120.0
2023-10-20 12:50:00,377.57,378.03,377.25,378.02,7867.0,369.3667,369.8167,369.0536,369.8069,7867.0
2023-10-20 13:00:00,377.95,378.02,377.18,377.2,5387.0,369.7384,369.8069,368.9851,369.0047,5387.0
2023-10-20 13:10:00,377.2,378.33,376.99,378.28,9071.0,369.0047,370.1101,368.7993,370.0612,9071.0
2023-10-20 13:20:00,378.2,378.28,377.56,377.72,8928.0,369.983,370.0612,369.3569,369.5134,8928.0
2023-10-20 13:30:00,377.98,378.0,377.24,377.25,9229.0,369.7677,369.7873,369.0438,369.0536,9229.0
2023-10-20 13:40:00,377.31,377.99,377.24,377.24,6283.0,369.1123,369.7775,369.0438,369.0438,6283.0
2023-10-20 13:50:00,377.23,377.64,376.72,377.62,14952.0,369.034,369.4351,368.5351,369.4156,14952.0
2023-10-20 14:00:00,377.68,377.68,376.71,376.96,8656.0,369.4743,369.4743,368.5253,368.7699,8656.0
2023-10-20 14:10:00,376.96,376.96,375.85,376.11,9333.0,368.7699,368.7699,367.684,367.9384,9333.0
2023-10-20 14:20:00,376.08,376.27,375.89,375.93,5060.0,367.909,368.0949,367.7232,367.7623,5060.0
2023-10-20 14:30:00,375.76,376.54,375.67,376.27,11298.0,367.596,368.359,367.5079,368.0949,11298.0
2023-10-20 14:40:00,376.29,376.46,375.87,376.17,6673.0,368.1145,368.2808,367.7036,367.9971,6673.0
2023-10-20 14:50:00,376.17,376.87,376.01,376.31,11908.0,367.9971,368.6819,367.8406,368.134,11908.0
2023-10-20 15:00:00,376.23,377.11,376.23,376.51,20227.0,368.0558,368.9167,368.0558,368.3297,20227.0
2023-10-20 15:10:00,376.5,376.83,375.91,376.83,14648.0,368.3199,368.6427,367.7427,368.6427,14648.0
2023-10-20 15:20:00,376.81,376.93,376.16,376.85,23867.0,368.6232,368.7406,367.9873,368.6623,23867.0
2023-10-20 15:30:00,376.98,377.12,376.62,377.03,25134.0,368.7895,368.9264,368.4373,368.8384,25134.0
2023-10-20 15:40:00,377.03,377.03,375.34,375.91,28764.0,368.8384,368.8384,367.1851,367.7427,28764.0
2023-10-20 15:50:00,375.86,375.87,375.04,375.14,98202.0,367.6938,367.7036,366.8916,366.9895,98202.0
2023-10-23 09:30:00,373.21,374.66,371.48,371.82,32049.0,365.1014,366.5199,363.409,363.7416,32049.0
2023-10-23 09:40:00,371.54,373.1,371.53,372.55,16163.0,363.4677,364.9938,363.4579,364.4557,16163.0
2023-10-23 09:50:00,372.83,373.99,371.8,373.91,22585.0,364.7296,365.8644,363.722,365.7862,22585.0
2023-10-23 10:00:00,373.92,374.45,373.59,374.02,24524.0,365.796,366.3144,365.4731,365.8938,24524.0
2023-10-23 10:10:00,374.02,374.29,373.57,374.29,9652.0,365.8938,366.1579,365.4536,366.1579,9652.0
2023-10-23 10:20:00,374.33,375.39,374.33,375.1,20181.0,366.1971,367.234,366.1971,366.9503,20181.0
2023-10-23 10:30:00,375.1,375.33,373.92,375.1,24933.0,366.9503,367.1753,365.796,366.9503,24933.0
2023-10-23 10:40:00,375.17,376.0,375.17,375.94,7852.0,367.0188,367.8308,367.0188,367.7721,7852.0
2023-10-23 10:50:00,375.94,376.6,375.5,376.56,8747.0,367.7721,368.4177,367.3416,368.3786,8747.0
2023-10-23 11:00:00,376.74,377.92,376.4,377.55,23554.0,368.5547,369.7091,368.2221,369.3471,23554.0
2023-10-23 11:10:00,377.65,378.77,377.57,378.12,10611.0,369.4449,370.5406,369.3667,369.9047,10611.0
2023-10-23 11:20:00,378.24,378.98,377.98,378.59,24235.0,370.0221,370.746,369.7677,370.3645,24235.0
2023-10-23 11:30:00,378.8,379.86,378.8,379.7,10487.0,370.5699,371.6069,370.5699,371.4504,10487.0
2023-10-23 11:40:00,379.67,379.88,378.86,379.24,21573.0,371.421,371.6265,370.6286,371.0004,21573.0
2023-10-23 11:50:00,379.38,379.43,378.72,379.21,10365.0,371.1373,371.1862,370.4917,370.971,10365.0
2023-10-23 12:00:00,379.28,379.46,378.35,378.59,15694.0,371.0395,371.2156,370.1297,370.3645,15694.0
2023-10-23 12:10:00,378.74,378.74,377.69,377.69,8537.0,370.5112,370.5112,369.4841,369.4841,8537.0
2023-10-23 12:20:00,377.68,378.8,377.62,378.34,13406.0,369.4743,370.5699,369.4156,370.1199,13406.0
2023-10-23 12:30:00,378.25,378.69,378.14,378.69,6871.0,370.0319,370.4623,369.9243,370.4623,6871.0
2023-10-23 12:40:00,378.53,378.84,378.35,378.69,5490.0,370.3058,370.6091,370.1297,370.4623,5490.0
2023-10-23 12:50:00,378.57,379.89,378.47,379.83,7424.0,370.3449,371.6363,370.2471,371.5776,7424.0
2023-10-23 13:00:00,379.85,380.22,379.49,379.97,12715.0,371.5971,371.9591,371.2449,371.7145,12715.0
2023-10-23 13:10:00,379.85,379.97,378.4,378.74,10809.0,371.5971,371.7145,370.1786,370.5112,10809.0
2023-10-23 13:20:00,378.54,378.89,377.74,378.32,9120.0,370.3156,370.658,369.533,370.1004,9120.0
2023-10-23 13:30:00,378.23,378.28,377.88,377.88,5762.0,370.0123,370.0612,369.6699,369.6699,5762.0
2023-10-23 13:40:00,378.21,378.45,377.71,378.02,11171.0,369.9928,370.2275,369.5036,369.8069,11171.0
2023-10-23 13:50:00,378.0,378.03,376.47,376.81,13743.0,369.7873,369.8167,368.2906,368.6232,13743.0
2023-10-23 14:00:00,376.77,376.77,376.21,376.26,9451.0,368.584,368.584,368.0362,368.0851,9451.0
2023-10-23 14:10:00,376.24,376.24,374.99,375.04,15820.0,368.0656,368.0656,366.8427,366.8916,15820.0
2023-10-23 14:20:00,375.05,375.33,374.38,374.98,12838.0,366.9014,367.1753,366.246,366.8329,12838.0
2023-10-23 14:30:00,375.05,375.36,374.47,375.22,14108.0,366.9014,367.2047,366.334,367.0677,14108.0
2023-10-23 14:40:00,375.13,375.89,374.6,375.37,12258.0,366.9797,367.7232,366.4612,367.2145,12258.0
2023-10-23 14:50:00,375.21,375.42,375.11,375.15,7375.0,367.0579,367.2634,366.9601,366.9992,7375.0
2023-10-23 15:00:00,375.29,375.39,374.38,374.45,8135.0,367.1362,367.234,366.246,366.3144,8135.0
2023-10-23 15:10:00,374.39,374.62,373.93,374.03,14304.0,366.2557,366.4808,365.8057,365.9036,14304.0
2023-10-23 15:20:00,373.96,374.04,372.98,373.09,25538.0,365.8351,365.9134,364.8764,364.984,25538.0
2023-10-23 15:30:00,373.09,373.2,372.75,373.12,29333.0,364.984,365.0916,364.6514,365.0133,29333.0
2023-10-23 15:40:00,372.97,373.67,372.88,373.67,23964.0,364.8666,365.5514,364.7786,365.5514,23964.0
2023-10-23 15:50:00,373.49,373.72,372.75,373.12,66155.0,365.3753,365.6003,364.6514,365.0133,66155.0
2023-10-24 09:30:00,375.68,377.85,375.04,375.83,19505.0,367.5177,369.6406,366.8916,367.6645,19505.0
2023-10-24 09:40:00,375.79,375.83,372.5,373.8,22067.0,367.6253,367.6645,364.4068,365.6786,22067.0
2023-10-24 09:50:00,374.12,374.38,372.8,374.35,16619.0,365.9916,366.246,364.7003,366.2166,16619.0
2023-10-24 10:00:00,374.06,375.49,373.62,375.49,19631.0,365.9329,367.3318,365.5025,367.3318,19631.0
2023-10-24 10:10:00,375.57,375.71,373.78,374.13,8170.0,367.4101,367.5471,365.659,366.0014,8170.0
2023-10-24 10:20:00,374.37,375.96,373.58,375.88,11980.0,366.2362,367.7916,365.4633,367.7134,11980.0
2023-10-24 10:30:00,375.68,375.71,374.81,375.55,4442.0,367.5177,367.5471,366.6666,367.3905,4442.0
2023-10-24 10:40:00,375.39,375.69,374.85,375.54,12306.0,367.234,367.5275,366.7058,367.3808,12306.0
2023-10-24 10:50:00,375.75,375.91,375.25,375.4,6541.0,367.5862,367.7427,367.0971,367.2438,6541.0
2023-10-24 11:00:00,375.21,375.4,374.52,375.4,7805.0,367.0579,367.2438,366.3829,367.2438,7805.0
2023-10-24 11:10:00,375.31,375.38,373.85,373.98,9731.0,367.1558,367.2242,365.7275,365.8547,9731.0
2023-10-24 11:20:00,374.0,374.02,373.16,373.61,10397.0,365.8742,365.8938,365.0525,365.4927,10397.0
2023-10-24 11:30:00,373.51,373.82,372.92,372.92,7969.0,365.3949,365.6981,364.8177,364.8177,7969.0
2023-10-24 11:40:00,372.98,373.07,372.45,372.45,6943.0,364.8764,364.9644,364.3579,364.3579,6943.0
2023-10-24 11:50:00,372.45,372.82,372.01,372.82,6187.0,364.3579,364.7199,363.9275,364.7199,6187.0
2023-10-24 12:00:00,372.86,373.35,372.45,372.46,7247.0,364.759,365.2383,364.3579,364.3677,7247.0
2023-10-24 12:10:00,372.77,372.86,371.99,372.03,4279.0,364.6709,364.759,363.9079,363.947,4279.0
2023-10-24 12:20:00,372.1,372.18,371.58,371.94,6123.0,364.0155,364.0938,363.5068,363.859,6123.0
2023-10-24 12:30:00,372.06,372.73,372.06,372.34,5173.0,363.9764,364.6318,363.9764,364.2503,5173.0
2023-10-24 12:40:00,372.37,372.52,372.05,372.16,6279.0,364.2796,364.4264,363.9666,364.0742,6279.0
2023-10-24 12:50:00,372.11,372.56,371.71,372.38,3249.0,364.0253,364.4655,363.634,364.2894,3249.0
2023-10-24 13:00:00,372.31,372.62,372.19,372.38,5700.0,364.2209,364.5242,364.1035,364.2894,5700.0
2023-10-24 13:10:00,372.32,372.58,371.8,372.33,3925.0,364.2307,364.4851,363.722,364.2405,3925.0
2023-10-24 13:20:00,372.44,372.51,371.9,372.19,8740.0,364.3481,364.4166,363.8198,364.1035,8740.0
2023-10-24 13:30:00,372.26,372.78,372.26,372.69,7604.0,364.172,364.6807,364.172,364.5927,7604.0
2023-10-24 13:40:00,372.74,372.92,372.55,372.71,4227.0,364.6416,364.8177,364.4557,364.6122,4227.0
2023-10-24 13:50:00,372.74,372.94,372.17,372.49,5138.0,364.6416,364.8373,364.084,364.397,5138.0
2023-10-24 14:00:00,372.6,372.81,372.32,372.79,4470.0,364.5046,364.7101,364.2307,364.6905,4470.0
2023-10-24 14:10:00,372.81,373.08,372.42,372.5,7251.0,364.7101,364.9742,364.3286,364.4068,7251.0
2023-10-24 14:20:00,372.61,373.19,372.61,373.19,5123.0,364.5144,365.0818,364.5144,365.0818,5123.0
2023-10-24 14:30:00,373.34,373.62,373.19,373.52,9345.0,365.2286,365.5025,365.0818,365.4047,9345.0
2023-10-24 14:40:00,373.57,373.97,373.43,373.91,3724.0,365.4536,365.8449,365.3166,365.7862,3724.0
2023-10-24 14:50:00,373.84,374.16,373.38,374.06,11136.0,365.7177,366.0307,365.2677,365.9329,11136.0
2023-10-24 15:00:00,374.09,374.13,373.54,373.75,7522.0,365.9623,366.0014,365.4242,365.6297,7522.0
2023-10-24 15:10:00,373.67,374.33,373.44,374.27,13031.0,365.5514,366.1971,365.3264,366.1384,13031.0
2023-10-24 15:20:00,374.25,374.74,373.92,374.17,7836.0,366.1188,366.5981,365.796,366.0405,7836.0
2023-10-24 15:30:00,374.19,374.21,373.84,374.0,6330.0,366.0601,366.0797,365.7177,365.8742,6330.0
2023-10-24 15:40:00,374.04,374.26,373.86,374.06,12458.0,365.9134,366.1286,365.7373,365.9329,12458.0
2023-10-24 15:50:00,374.12,374.15,373.45,373.52,45188.0,365.9916,366.021,365.3362,365.4047,45188.0
2023-10-25 09:30:00,372.24,375.84,372.24,375.65,24102.0,364.1525,367.6742,364.1525,367.4884,24102.0
2023-10-25 09:40:00,375.65,375.99,372.01,372.37,17869.0,367.4884,367.821,363.9275,364.2796,17869.0
2023-10-25 09:50:00,372.23,373.57,371.96,373.25,5823.0,364.1427,365.4536,363.8785,365.1405,5823.0
2023-10-25 10:00:00,373.24,373.6,372.64,373.18,15732.0,365.1307,365.4829,364.5438,365.072,15732.0
2023-10-25 10:10:00,373.18,373.47,372.64,372.86,7894.0,365.072,365.3557,364.5438,364.759,7894.0
2023-10-25 10:20:00,372.86,373.1,372.05,373.1,13870.0,364.759,364.9938,363.9666,364.9938,13870.0
2023-10-25 10:30:00,372.93,373.63,372.12,373.19,10534.0,364.8275,365.5123,364.0351,365.0818,10534.0
2023-10-25 10:40:00,373.3,374.13,372.57,373.86,6223.0,365.1894,366.0014,364.4753,365.7373,6223.0
2023-10-25 10:50:00,373.73,373.93,373.11,373.72,6065.0,365.6101,365.8057,365.0036,365.6003,6065.0
2023-10-25 11:00:00,373.74,374.73,373.73,374.73,15613.0,365.6199,366.5884,365.6101,366.5884,15613.0
2023-10-25 11:10:00,374.82,375.0,374.0,374.99,6189.0,366.6764,366.8525,365.8742,366.8427,6189.0
2023-10-25 11:20:00,375.3,375.3,374.06,375.15,4858.0,367.146,367.146,365.9329,366.9992,4858.0
2023-10-25 11:30:00,374.98,375.02,374.06,374.06,14902.0,366.8329,366.8721,365.9329,365.9329,14902.0
2023-10-25 11:40:00,374.07,374.26,373.58,373.58,18644.0,365.9427,366.1286,365.4633,365.4633,18644.0
2023-10-25 11:50:00,373.28,373.56,372.94,373.02,3844.0,365.1699,365.4438,364.8373,364.9155,3844.0
2023-10-25 12:00:00,373.14,373.17,372.66,372.92,4198.0,365.0329,365.0623,364.5633,364.8177,4198.0
2023-10-25 12:10:00,372.79,372.88,372.04,372.38,2363.0,364.6905,364.7786,363.9568,364.2894,2363.0
2023-10-25 12:20:00,372.59,373.26,372.54,372.79,7874.0,364.4949,365.1503,364.4459,364.6905,7874.0
2023-10-25 12:30:00,372.79,374.03,372.79,373.18,8475.0,364.6905,365.9036,364.6905,365.072,8475.0
2023-10-25 12:40:00,373.16,373.36,372.31,372.31,4900.0,365.0525,365.2481,364.2209,364.2209,4900.0
2023-10-25 12:50:00,372.45,372.54,371.97,372.46,3824.0,364.3579,364.4459,363.8883,364.3677,3824.0
2023-10-25 13:00:00,372.5,372.74,372.14,372.69,3233.0,364.4068,364.6416,364.0546,364.5927,3233.0
2023-10-25 13:10:00,372.53,372.67,372.15,372.61,3997.0,364.4362,364.5731,364.0644,364.5144,3997.0
2023-10-25 13:20:00,372.5,373.01,372.3,372.58,3301.0,364.4068,364.9057,364.2112,364.4851,3301.0
2023-10-25 13:30:00,372.38,372.41,371.36,371.36,4856.0,364.2894,364.3188,363.2916,363.2916,4856.0
2023-10-25 13:40:00,371.38,371.55,371.07,371.21,6162.0,363.3111,363.4775,363.0079,363.1448,6162.0
2023-10-25 13:50:00,371.05,371.94,371.05,371.72,4790.0,362.9883,363.859,362.9883,363.6438,4790.0
2023-10-25 14:00:00,371.64,372.15,371.63,372.13,5456.0,363.5655,364.0644,363.5557,364.0449,5456.0
2023-10-25 14:10:00,371.91,372.24,371.68,371.68,4855.0,363.8296,364.1525,363.6046,363.6046,4855.0
2023-10-25 14:20:00,371.81,372.25,371.72,371.95,7711.0,363.7318,364.1622,363.6438,363.8688,7711.0
2023-10-25 14:30:00,372.04,372.14,371.64,371.77,5488.0,363.9568,364.0546,363.5655,363.6927,5488.0
2023-10-25 14:40:00,371.69,371.89,371.61,371.77,3582.0,363.6144,363.8101,363.5361,363.6927,3582.0
2023-10-25 14:50:00,371.84,372.62,371.65,372.17,4117.0,363.7612,364.5242,363.5753,364.084,4117.0
2023-10-25 15:00:00,372.07,372.26,371.83,372.21,6347.0,363.9862,364.172,363.7514,364.1231,6347.0
2023-10-25 15:10:00,372.33,372.44,372.06,372.07,4831.0,364.2405,364.3481,363.9764,363.9862,4831.0
2023-10-25 15:20:00,372.36,372.45,372.06,372.28,4851.0,364.2699,364.3579,363.9764,364.1916,4851.0
2023-10-25 15:30:00,372.47,372.7,372.05,372.38,8774.0,364.3775,364.6025,363.9666,364.2894,8774.0
2023-10-25 15:40:00,372.34,372.4,371.71,372.23,11264.0,364.2503,364.309,363.634,364.1427,11264.0
2023-10-25 15:50:00,372.43,372.43,371.54,372.05,17557.0,364.3383,364.3383,363.4677,363.9666,17557.0
2023-10-26 09:30:00,371.0,373.49,370.4,371.88,25215.0,362.9394,365.3753,362.3524,363.8003,25215.0
2023-10-26 09:40:00,372.24,373.01,371.93,372.56,7942.0,364.1525,364.9057,363.8492,364.4655,7942.0
2023-10-26 09:50:00,372.76,373.43,371.96,372.17,13989.0,364.6612,365.3166,363.8785,364.084,13989.0
2023-10-26 10:00:00,372.0,372.15,370.85,370.97,11597.0,363.9177,364.0644,362.7927,362.9101,11597.0
2023-10-26 10:10:00,370.97,371.62,370.78,371.15,7003.0,362.9101,363.5459,362.7242,363.0861,7003.0
2023-10-26 10:20:00,370.93,372.7,370.73,372.0,14330.0,362.8709,364.6025,362.6753,363.9177,14330.0
2023-10-26 10:30:00,372.1,372.21,370.67,371.12,9349.0,364.0155,364.1231,362.6166,363.0568,9349.0
2023-10-26 10:40:00,371.18,372.45,371.05,372.43,7640.0,363.1155,364.3579,362.9883,364.3383,7640.0
2023-10-26 10:50:00,372.59,374.33,372.59,374.0,10164.0,364.4949,366.1971,364.4949,365.8742,10164.0
2023-10-26 11:00:00,374.13,374.81,373.47,373.74,8801.0,366.0014,366.6666,365.3557,365.6199,8801.0
2023-10-26 11:10:00,373.69,374.04,372.88,373.77,9774.0,365.571,365.9134,364.7786,365.6492,9774.0
2023-10-26 11:20:00,374.06,374.37,373.65,373.93,8068.0,365.9329,366.2362,365.5318,365.8057,8068.0
2023-10-26 11:30:00,374.09,374.12,373.41,373.76,7139.0,365.9623,365.9916,365.297,365.6394,7139.0
2023-10-26 11:40:00,373.75,373.75,372.3,372.63,6892.0,365.6297,365.6297,364.2112,364.534,6892.0
2023-10-26 11:50:00,372.62,372.77,371.84,372.35,7808.0,364.5242,364.6709,363.7612,364.2601,7808.0
2023-10-26 12:00:00,372.23,372.25,371.13,371.37,6450.0,364.1427,364.1622,363.0666,363.3014,6450.0
2023-10-26 12:10:00,371.43,371.63,371.0,371.27,6194.0,363.3601,363.5557,362.9394,363.2035,6194.0
2023-10-26 12:20:00,371.16,371.64,370.91,371.31,10083.0,363.0959,363.5655,362.8514,363.2427,10083.0
2023-10-26 12:30:00,371.19,371.94,371.05,371.38,3801.0,363.1253,363.859,362.9883,363.3111,3801.0
2023-10-26 12:40:00,371.33,372.2,370.84,371.18,13879.0,363.2622,364.1133,362.7829,363.1155,13879.0
2023-10-26 12:50:00,371.04,371.23,370.36,370.44,12635.0,362.9785,363.1644,362.3133,362.3916,12635.0
2023-10-26 13:00:00,370.23,371.51,370.23,370.69,5284.0,362.1861,363.4383,362.1861,362.6361,5284.0
2023-10-26 13:10:00,370.71,371.6,370.55,371.09,6305.0,362.6557,363.5264,362.4992,363.0274,6305.0
2023-10-26 13:20:00,371.01,371.01,370.36,370.45,4805.0,362.9492,362.9492,362.3133,362.4014,4805.0
2023-10-26 13:30:00,370.21,370.9,369.74,370.74,5094.0,362.1666,362.8416,361.7068,362.6851,5094.0
2023-10-26 13:40:00,370.46,371.45,370.46,371.44,5169.0,362.4111,363.3796,362.4111,363.3698,5169.0
2023-10-26 13:50:00,371.27,371.72,371.12,371.64,6845.0,363.2035,363.6438,363.0568,363.5655,6845.0
2023-10-26 14:00:00,371.82,371.96,371.38,371.66,5068.0,363.7416,363.8785,363.3111,363.5851,5068.0
2023-10-26 14:10:00,371.53,372.25,371.53,372.09,8196.0,363.4579,364.1622,363.4579,364.0057,8196.0
2023-10-26 14:20:00,371.92,372.2,371.41,372.06,16722.0,363.8394,364.1133,363.3405,363.9764,16722.0
2023-10-26 14:30:00,371.95,372.59,371.78,372.18,9564.0,363.8688,364.4949,363.7025,364.0938,9564.0
2023-10-26 14:40:00,372.05,372.76,371.73,372.41,7886.0,363.9666,364.6612,363.6535,364.3188,7886.0
2023-10-26 14:50:00,372.6,373.5,372.52,373.21,12002.0,364.5046,365.3851,364.4264,365.1014,12002.0
2023-10-26 15:00:00,373.34,373.71,373.07,373.1,14117.0,365.2286,365.5905,364.9644,364.9938,14117.0
2023-10-26 15:10:00,373.19,373.19,372.5,372.73,6737.0,365.0818,365.0818,364.4068,364.6318,6737.0
2023-10-26 15:20:00,372.74,372.8,371.98,371.98,5655.0,364.6416,364.7003,363.8981,363.8981,5655.0
2023-10-26 15:30:00,372.05,372.18,371.25,371.39,10913.0,363.9666,364.0938,363.184,363.3209,10913.0
2023-10-26 15:40:00,371.32,371.32,370.52,370.85,11905.0,363.2524,363.2524,362.4698,362.7927,11905.0
2023-10-26 15:50:00,370.9,371.08,369.47,369.55,96935.0,362.8416,363.0177,361.4426,361.5209,96935.0
2023-10-27 09:30:00,369.0,369.89,365.22,365.36,39141.0,360.9829,361.8535,357.285,357.4219,39141.0
2023-10-27 09:40:00,365.32,365.71,363.01,363.44,18100.0,357.3828,357.7643,355.123,355.5437,18100.0
2023-10-27 09:50:00,363.0,363.0,361.23,362.12,40581.0,355.1132,355.1132,353.3817,354.2523,40581.0
2023-10-27 10:00:00,361.84,362.69,361.01,362.22,30151.0,353.9784,354.81,353.1665,354.3502,30151.0
2023-10-27 10:10:00,362.49,364.09,362.26,363.0,21456.0,354.6143,356.1795,354.3893,355.1132,21456.0
2023-10-27 10:20:00,363.0,364.21,362.68,363.87,21710.0,355.1132,356.2969,354.8002,355.9643,21710.0
2023-10-27 10:30:00,363.81,364.7,363.25,364.23,16068.0,355.9056,356.7763,355.3578,356.3165,16068.0
2023-10-27 10:40:00,364.03,364.19,362.49,363.21,23916.0,356.1208,356.2774,354.6143,355.3187,23916.0
2023-10-27 10:50:00,363.42,364.22,363.42,363.87,10692.0,355.5241,356.3067,355.5241,355.9643,10692.0
2023-10-27 11:00:00,364.0,364.43,363.39,363.61,8449.0,356.0915,356.5121,355.4947,355.71,8449.0
2023-10-27 11:10:00,363.62,365.1,363.58,364.58,13890.0,355.7197,357.1676,355.6806,356.6589,13890.0
2023-10-27 11:20:00,364.55,365.21,364.49,364.78,22024.0,356.6295,357.2752,356.5708,356.8545,22024.0
2023-10-27 11:30:00,364.63,365.78,364.63,365.68,16554.0,356.7078,357.8328,356.7078,357.735,16554.0
2023-10-27 11:40:00,365.78,365.99,364.54,364.97,11333.0,357.8328,358.0383,356.6198,357.0404,11333.0
2023-10-27 11:50:00,365.02,365.5,364.71,365.12,17586.0,357.0893,357.5589,356.7861,357.1872,17586.0
2023-10-27 12:00:00,365.06,365.13,364.36,364.65,15015.0,357.1285,357.1969,356.4437,356.7274,15015.0
2023-10-27 12:10:00,364.52,364.53,363.4,363.4,5933.0,356.6002,356.61,355.5045,355.5045,5933.0
2023-10-27 12:20:00,363.41,363.49,362.53,362.82,14913.0,355.5143,355.5926,354.6534,354.9371,14913.0
2023-10-27 12:30:00,362.83,363.11,362.58,363.03,12651.0,354.9469,355.2208,354.7023,355.1426,12651.0
2023-10-27 12:40:00,362.89,363.14,362.58,362.61,4466.0,355.0056,355.2502,354.7023,354.7317,4466.0
2023-10-27 12:50:00,362.61,362.7,362.35,362.37,8604.0,354.7317,354.8197,354.4773,354.4969,8604.0
2023-10-27 13:00:00,362.44,362.85,361.73,362.13,8161.0,354.5654,354.9665,353.8708,354.2621,8161.0
2023-10-27 13:10:00,362.18,362.37,361.31,361.4,11765.0,354.311,354.4969,353.4599,353.548,11765.0
2023-10-27 13:20:00,361.42,361.99,361.32,361.62,10553.0,353.5675,354.1252,353.4697,353.7632,10553.0
2023-10-27 13:30:00,361.59,361.9,361.31,361.86,9623.0,353.7339,354.0371,353.4599,353.998,9623.0
2023-10-27 13:40:00,361.71,362.16,361.38,361.6,5874.0,353.8512,354.2915,353.5284,353.7436,5874.0
2023-10-27 13:50:00,361.53,361.95,360.68,361.08,23247.0,353.6752,354.086,352.8436,353.2349,23247.0
2023-10-27 14:00:00,361.0,361.49,360.82,361.41,5795.0,353.1567,353.636,352.9806,353.5578,5795.0
2023-10-27 14:10:00,361.28,361.42,360.67,360.82,10621.0,353.4306,353.5675,352.8338,352.9806,10621.0
2023-10-27 14:20:00,360.59,360.7,359.75,360.08,12668.0,352.7556,352.8632,351.9338,352.2567,12668.0
2023-10-27 14:30:00,360.08,360.81,359.66,360.42,25009.0,352.2567,352.9708,351.8458,352.5893,25009.0
2023-10-27 14:40:00,360.26,360.78,360.03,360.04,7354.0,352.4327,352.9414,352.2077,352.2175,7354.0
2023-10-27 14:50:00,360.04,360.04,358.89,359.14,11510.0,352.2175,352.2175,351.0925,351.3371,11510.0
2023-10-27 15:00:00,359.05,359.82,359.03,359.19,11050.0,351.249,352.0023,351.2295,351.386,11050.0
2023-10-27 15:10:00,359.09,359.63,359.0,359.45,10862.0,351.2882,351.8164,351.2001,351.6403,10862.0
2023-10-27 15:20:00,359.48,360.18,359.15,359.94,13287.0,351.6697,352.3545,351.3469,352.1197,13287.0
2023-10-27 15:30:00,359.94,360.08,358.8,358.82,21247.0,352.1197,352.2567,351.0045,351.024,21247.0
2023-10-27 15:40:00,358.85,359.72,358.8,359.72,34818.0,351.0534,351.9045,351.0045,351.9045,34818.0
2023-10-27 15:50:00,360.07,361.25,359.82,361.07,88233.0,352.2469,353.4012,352.0023,353.2251,88233.0
2023-10-30 09:30:00,365.23,369.07,364.81,365.6,31792.0,357.2948,361.0513,356.8839,357.6567,31792.0
2023-10-30 09:40:00,365.3,365.65,362.29,363.23,24892.0,357.3632,357.7056,354.4186,355.3382,24892.0
2023-10-30 09:50:00,362.99,363.52,361.66,363.22,20697.0,355.1034,355.6219,353.8023,355.3284,20697.0
2023-10-30 10:00:00,363.4,363.81,363.0,363.64,8142.0,355.5045,355.9056,355.1132,355.7393,8142.0
2023-10-30 10:10:00,363.79,364.19,362.09,362.4,12471.0,355.8861,356.2774,354.223,354.5263,12471.0
2023-10-30 10:20:00,362.71,363.22,362.27,363.17,10521.0,354.8295,355.3284,354.3991,355.2795,10521.0
2023-10-30 10:30:00,363.17,363.31,362.51,362.53,6540.0,355.2795,355.4165,354.6339,354.6534,6540.0
2023-10-30 10:40:00,362.43,363.27,362.28,363.11,12318.0,354.5556,355.3773,354.4089,355.2208,12318.0
2023-10-30 10:50:00,362.8,364.0,362.77,363.81,14092.0,354.9176,356.0915,354.8882,355.9056,14092.0
2023-10-30 11:00:00,363.95,364.93,363.95,364.66,8196.0,356.0426,357.0013,356.0426,356.7371,8196.0
2023-10-30 11:10:00,364.82,365.13,364.31,364.73,7700.0,356.8937,357.1969,356.3948,356.8056,7700.0
2023-10-30 11:20:00,364.66,364.68,363.83,364.35,9150.0,356.7371,356.7567,355.9252,356.4339,9150.0
2023-10-30 11:30:00,364.32,365.42,364.22,364.83,17523.0,356.4045,357.4806,356.3067,356.9035,17523.0
2023-10-30 11:40:00,364.65,365.42,364.53,364.97,10424.0,356.7274,357.4806,356.61,357.0404,10424.0
2023-10-30 11:50:00,365.07,365.7,364.94,365.46,8583.0,357.1382,357.7546,357.0111,357.5198,8583.0
2023-10-30 12:00:00,365.52,365.87,365.26,365.26,9827.0,357.5785,357.9209,357.3241,357.3241,9827.0
2023-10-30 12:10:00,365.46,365.94,365.35,365.35,8275.0,357.5198,357.9893,357.4122,357.4122,8275.0
2023-10-30 12:20:00,365.0,365.44,364.67,364.9,9508.0,357.0698,357.5002,356.7469,356.9719,9508.0
2023-10-30 12:30:00,364.94,365.88,364.85,365.24,8211.0,357.0111,357.9306,356.923,357.3045,8211.0
2023-10-30 12:40:00,365.02,365.28,364.78,364.92,7597.0,357.0893,357.3437,356.8545,356.9915,7597.0
2023-10-30 12:50:00,365.17,365.26,364.79,364.91,5449.0,357.2361,357.3241,356.8643,356.9817,5449.0
2023-10-30 13:00:00,365.29,365.83,365.08,365.75,12668.0,357.3535,357.8817,357.148,357.8035,12668.0
2023-10-30 13:10:00,365.75,365.88,365.49,365.63,9470.0,357.8035,357.9306,357.5491,357.6861,9470.0
2023-10-30 13:20:00,365.63,367.15,365.5,367.04,14307.0,357.6861,359.173,357.5589,359.0654,14307.0
2023-10-30 13:30:00,367.29,367.43,366.56,366.94,9440.0,359.31,359.447,358.5959,358.9676,9440.0
2023-10-30 13:40:00,366.94,367.01,366.39,366.5,12199.0,358.9676,359.0361,358.4296,358.5372,12199.0
2023-10-30 13:50:00,366.54,366.92,366.37,366.92,14318.0,358.5763,358.948,358.41,358.948,14318.0
2023-10-30 14:00:00,366.92,367.2,366.63,366.8,8150.0,358.948,359.222,358.6643,358.8307,8150.0
2023-10-30 14:10:00,366.8,367.02,366.26,366.46,12056.0,358.8307,359.0459,358.3024,358.498,12056.0
2023-10-30 14:20:00,366.47,367.04,366.44,366.84,8230.0,358.5078,359.0654,358.4785,358.8698,8230.0
2023-10-30 14:30:00,366.87,367.59,366.76,367.56,9387.0,358.8991,359.6035,358.7915,359.5741,9387.0
2023-10-30 14:40:00,367.36,368.0,367.06,368.0,7572.0,359.3785,360.0046,359.085,360.0046,7572.0
2023-10-30 14:50:00,367.99,368.09,367.65,367.69,7411.0,359.9948,360.0926,359.6622,359.7013,7411.0
2023-10-30 15:00:00,367.88,368.77,367.63,368.5,12080.0,359.8872,360.7579,359.6426,360.4937,12080.0
2023-10-30 15:10:00,368.67,369.18,368.55,368.9,9178.0,360.66,361.1589,360.5426,360.885,9178.0
2023-10-30 15:20:00,369.0,369.34,368.74,369.14,15493.0,360.9829,361.3155,360.7285,361.1198,15493.0
2023-10-30 15:30:00,369.05,369.24,368.67,369.03,13123.0,361.0318,361.2176,360.66,361.0122,13123.0
2023-10-30 15:40:00,369.04,369.23,368.56,369.01,24931.0,361.022,361.2079,360.5524,360.9926,24931.0
2023-10-30 15:50:00,369.01,369.28,367.73,367.99,74975.0,360.9926,361.2568,359.7404,359.9948,74975.0
2023-10-31 09:30:00,362.0,363.08,359.39,359.4,68681.0,354.1349,355.1915,351.5816,351.5914,68681.0
2023-10-31 09:40:00,359.93,361.17,359.48,360.97,29181.0,352.1099,353.323,351.6697,353.1273,29181.0
2023-10-31 09:50:00,361.14,363.61,360.69,362.96,24325.0,353.2936,355.71,352.8534,355.0741,24325.0
2023-10-31 10:00:00,363.1,363.1,361.66,362.62,11704.0,355.211,355.211,353.8023,354.7415,11704.0
2023-10-31 10:10:00,362.5,364.29,362.5,364.11,23553.0,354.6241,356.3752,354.6241,356.1991,23553.0
2023-10-31 10:20:00,364.13,364.76,362.96,363.43,23075.0,356.2187,356.835,355.0741,355.5339,23075.0
2023-10-31 10:30:00,363.45,363.62,361.46,361.61,16412.0,355.5534,355.7197,353.6067,353.7534,16412.0
2023-10-31 10:40:00,361.6,362.53,361.48,362.28,12222.0,353.7436,354.6534,353.6262,354.4089,12222.0
2023-10-31 10:50:00,362.58,363.38,362.26,363.27,10180.0,354.7023,355.485,354.3893,355.3773,10180.0
2023-10-31 11:00:00,363.91,363.94,363.36,363.48,9753.0,356.0034,356.0328,355.4654,355.5828,9753.0
2023-10-31 11:10:00,363.62,363.72,362.51,362.79,10586.0,355.7197,355.8176,354.6339,354.9078,10586.0
2023-10-31 11:20:00,362.69,363.53,362.24,363.42,6928.0,354.81,355.6317,354.3697,355.5241,6928.0
2023-10-31 11:30:00,363.46,364.38,363.46,364.23,9572.0,355.5632,356.4632,355.5632,356.3165,9572.0
2023-10-31 11:40:00,364.15,364.17,363.32,363.33,8626.0,356.2382,356.2578,355.4263,355.436,8626.0
2023-10-31 11:50:00,363.55,365.21,363.25,365.06,8986.0,355.6513,357.2752,355.3578,357.1285,8986.0
2023-10-31 12:00:00,365.32,365.59,364.77,364.95,15929.0,357.3828,357.6469,356.8448,357.0208,15929.0
2023-10-31 12:10:00,364.95,365.02,364.15,364.15,8620.0,357.0208,357.0893,356.2382,356.2382,8620.0
2023-10-31 12:20:00,364.15,364.62,363.95,364.51,7287.0,356.2382,356.698,356.0426,356.5904,7287.0
2023-10-31 12:30:00,364.45,365.13,363.91,365.07,16647.0,356.5317,357.1969,356.0034,357.1382,16647.0
2023-10-31 12:40:00,365.01,365.5,364.62,364.62,10510.0,357.0795,357.5589,356.698,356.698,10510.0
2023-10-31 12:50:00,365.17,365.33,364.82,365.08,9077.0,357.2361,357.3926,356.8937,357.148,9077.0
2023-10-31 13:00:00,365.11,365.51,364.75,365.43,4631.0,357.1774,357.5687,356.8252,357.4904,4631.0
2023-10-31 13:10:00,365.32,365.32,364.62,365.0,11989.0,357.3828,357.3828,356.698,357.0698,11989.0
2023-10-31 13:20:00,365.21,365.23,364.39,364.54,2113.0,357.2752,357.2948,356.473,356.6198,2113.0
2023-10-31 13:30:00,364.76,364.99,364.31,364.53,7053.0,356.835,357.06,356.3948,356.61,7053.0
2023-10-31 13:40:00,364.42,365.26,364.18,364.43,20325.0,356.5024,357.3241,356.2676,356.5121,20325.0
2023-10-31 13:50:00,364.38,364.77,364.06,364.72,12308.0,356.4632,356.8448,356.1502,356.7958,12308.0
2023-10-31 14:00:00,364.64,364.92,364.08,364.51,17563.0,356.7176,356.9915,356.1698,356.5904,17563.0
2023-10-31 14:10:00,364.55,364.78,363.68,363.68,10443.0,356.6295,356.8545,355.7784,355.7784,10443.0
2023-10-31 14:20:00,363.55,363.8,363.25,363.55,9595.0,355.6513,355.8958,355.3578,355.6513,9595.0
2023-10-31 14:30:00,363.4,364.01,363.29,363.5,18495.0,355.5045,356.1013,355.3969,355.6024,18495.0
2023-10-31 14:40:00,363.5,364.64,363.33,364.46,7962.0,355.6024,356.7176,355.436,356.5415,7962.0
2023-10-31 14:50:00,364.54,364.93,364.49,364.66,11076.0,356.6198,357.0013,356.5708,356.7371,11076.0
2023-10-31 15:00:00,364.51,365.12,364.51,365.07,9189.0,356.5904,357.1872,356.5904,357.1382,9189.0
2023-10-31 15:10:00,365.16,365.62,365.05,365.56,9931.0,357.2263,357.6763,357.1187,357.6176,9931.0
2023-10-31 15:20:00,365.67,365.9,365.13,365.13,14165.0,357.7252,357.9502,357.1969,357.1969,14165.0
2023-10-31 15:30:00,364.92,365.23,364.62,364.69,13988.0,356.9915,357.2948,356.698,356.7665,13988.0
2023-10-31 15:40:00,364.76,365.17,364.44,365.1,13609.0,356.835,357.2361,356.5219,357.1676,13609.0
2023-10-31 15:50:00,365.18,365.86,365.1,365.26,52131.0,357.2459,357.9111,357.1676,357.3241,52131.0
2023-11-01 09:30:00,364.88,364.88,362.48,362.75,20576.0,356.9524,356.9524,354.6045,354.8686,20576.0
2023-11-01 09:40:00,362.62,363.27,361.36,363.24,14443.0,354.7415,355.3773,353.5088,355.348,14443.0
2023-11-01 09:50:00,363.22,366.35,363.21,365.9,27771.0,355.3284,358.3904,355.3187,357.9502,27771.0
2023-11-01 10:00:00,366.25,366.99,364.66,364.73,12449.0,358.2926,359.0165,356.7371,356.8056,12449.0
2023-11-01 10:10:00,364.56,365.22,364.32,364.69,8291.0,356.6393,357.285,356.4045,356.7665,8291.0
2023-11-01 10:20:00,364.77,365.77,364.77,365.43,20716.0,356.8448,357.823,356.8448,357.4904,20716.0
2023-11-01 10:30:00,365.53,365.7,364.67,365.4,14114.0,357.5882,357.7546,356.7469,357.4611,14114.0
2023-11-01 10:40:00,365.44,366.32,365.43,365.51,11144.0,357.5002,358.3611,357.4904,357.5687,11144.0
2023-11-01 10:50:00,365.53,365.93,365.11,365.34,9969.0,357.5882,357.9796,357.1774,357.4024,9969.0
2023-11-01 11:00:00,365.34,365.58,364.92,365.3,10244.0,357.4024,357.6372,356.9915,357.3632,10244.0
2023-11-01 11:10:00,365.27,365.39,364.33,365.23,11895.0,357.3339,357.4513,356.4143,357.2948,11895.0
2023-11-01 11:20:00,365.15,365.45,364.58,365.33,6452.0,357.2165,357.51,356.6589,357.3926,6452.0
2023-11-01 11:30:00,365.35,365.89,365.25,365.6,8268.0,357.4122,357.9404,357.3143,357.6567,8268.0
2023-11-01 11:40:00,365.49,366.11,365.36,365.94,4820.0,357.5491,358.1556,357.4219,357.9893,4820.0
2023-11-01 11:50:00,365.98,366.65,365.76,366.6,6974.0,358.0285,358.6839,357.8132,358.635,6974.0
2023-11-01 12:00:00,366.6,367.14,366.21,367.13,21338.0,358.635,359.1633,358.2535,359.1535,21338.0
2023-11-01 12:10:00,367.08,367.14,365.65,366.22,17821.0,359.1046,359.1633,357.7056,358.2633,17821.0
2023-11-01 12:20:00,365.99,366.9,365.99,366.72,13723.0,358.0383,358.9285,358.0383,358.7524,13723.0
2023-11-01 12:30:00,366.57,366.69,365.01,365.01,4973.0,358.6057,358.723,357.0795,357.0795,4973.0
2023-11-01 12:40:00,364.84,365.27,364.8,365.27,4625.0,356.9132,357.3339,356.8741,357.3339,4625.0
2023-11-01 12:50:00,365.39,365.49,364.88,365.15,4393.0,357.4513,357.5491,356.9524,357.2165,4393.0
2023-11-01 13:00:00,365.17,365.53,364.84,365.53,4733.0,357.2361,357.5882,356.9132,357.5882,4733.0
2023-11-01 13:10:00,365.65,366.3,365.57,365.98,6013.0,357.7056,358.3415,357.6274,358.0285,6013.0
2023-11-01 13:20:00,366.19,366.19,365.04,365.67,7603.0,358.2339,358.2339,357.1089,357.7252,7603.0
2023-11-01 13:30:00,365.6,365.94,365.45,365.53,5881.0,357.6567,357.9893,357.51,357.5882,5881.0
2023-11-01 13:40:00,365.4,366.53,365.4,365.92,3562.0,357.4611,358.5665,357.4611,357.9698,3562.0
2023-11-01 13:50:00,366.21,367.14,366.16,367.13,5557.0,358.2535,359.1633,358.2046,359.1535,5557.0
2023-11-01 14:00:00,367.15,368.14,366.53,367.37,19101.0,359.173,360.1415,358.5665,359.3883,19101.0
2023-11-01 14:10:00,367.19,367.93,366.77,367.1,7641.0,359.2122,359.9361,358.8013,359.1241,7641.0
2023-11-01 14:20:00,367.31,367.97,367.07,367.87,8256.0,359.3296,359.9752,359.0948,359.8774,8256.0
2023-11-01 14:30:00,368.1,369.34,367.99,368.57,20547.0,360.1024,361.3155,359.9948,360.5622,20547.0
2023-11-01 14:40:00,368.48,368.75,367.27,368.5,9542.0,360.4742,360.7383,359.2904,360.4937,9542.0
2023-11-01 14:50:00,368.63,370.45,368.35,370.29,17288.0,360.6209,362.4014,360.347,362.2448,17288.0
2023-11-01 15:00:00,370.33,371.7,370.32,371.43,21574.0,362.284,363.6242,362.2742,363.3601,21574.0
2023-11-01 15:10:00,371.26,371.63,370.84,371.39,15855.0,363.1938,363.5557,362.7829,363.3209,15855.0
2023-11-01 15:20:00,371.67,372.37,371.51,371.68,17294.0,363.5948,364.2796,363.4383,363.6046,17294.0
2023-11-01 15:30:00,371.68,371.74,371.13,371.25,22213.0,363.6046,363.6633,363.0666,363.184,22213.0
2023-11-01 15:40:00,371.18,371.4,370.69,370.77,18787.0,363.1155,363.3307,362.6361,362.7144,18787.0
2023-11-01 15:50:00,370.68,371.12,370.19,370.51,61774.0,362.6264,363.0568,362.147,362.46,61774.0
2023-11-02 09:30:00,375.5,378.41,374.74,376.46,43693.0,367.3416,370.1884,366.5981,368.2808,43693.0
2023-11-02 09:40:00,375.81,376.66,372.5,373.91,14751.0,367.6449,368.4764,364.4068,365.7862,14751.0
2023-11-02 09:50:00,374.23,374.5,373.47,374.18,9934.0,366.0992,366.3634,365.3557,366.0503,9934.0
2023-11-02 10:00:00,373.92,374.46,373.7,373.71,13069.0,365.796,366.3242,365.5807,365.5905,13069.0
2023-11-02 10:10:00,373.81,374.34,372.83,374.34,13134.0,365.6884,366.2068,364.7296,366.2068,13134.0
2023-11-02 10:20:00,374.39,375.25,374.39,374.87,11914.0,366.2557,367.0971,366.2557,366.7253,11914.0
2023-11-02 10:30:00,375.05,375.48,374.47,374.87,9208.0,366.9014,367.3221,366.334,366.7253,9208.0
2023-11-02 10:40:00,375.09,375.56,374.78,375.25,6724.0,366.9405,367.4003,366.6373,367.0971,6724.0
2023-11-02 10:50:00,375.07,375.6,374.88,375.12,14930.0,366.921,367.4395,366.7351,366.9699,14930.0
2023-11-02 11:00:00,375.0,375.6,374.91,375.04,12129.0,366.8525,367.4395,366.7645,366.8916,12129.0
2023-11-02 11:10:00,375.25,375.25,373.77,373.78,10242.0,367.0971,367.0971,365.6492,365.659,10242.0
2023-11-02 11:20:00,373.8,373.93,372.83,373.12,11623.0,365.6786,365.8057,364.7296,365.0133,11623.0
2023-11-02 11:30:00,372.98,373.43,372.66,372.79,11891.0,364.8764,365.3166,364.5633,364.6905,11891.0
2023-11-02 11:40:00,372.92,373.29,372.85,372.9,4767.0,364.8177,365.1796,364.7492,364.7981,4767.0
2023-11-02 11:50:00,372.95,373.18,372.56,372.95,7132.0,364.847,365.072,364.4655,364.847,7132.0
2023-11-02 12:00:00,372.88,373.02,371.9,372.04,9242.0,364.7786,364.9155,363.8198,363.9568,9242.0
2023-11-02 12:10:00,372.04,372.82,371.97,372.44,11814.0,363.9568,364.7199,363.8883,364.3481,11814.0
2023-11-02 12:20:00,372.35,372.64,372.11,372.2,5577.0,364.2601,364.5438,364.0253,364.1133,5577.0
2023-11-02 12:30:00,372.26,372.68,372.1,372.68,10562.0,364.172,364.5829,364.0155,364.5829,10562.0
2023-11-02 12:40:00,372.81,372.91,372.19,372.86,9715.0,364.7101,364.8079,364.1035,364.759,9715.0
2023-11-02 12:50:00,372.87,372.97,372.4,372.44,7311.0,364.7688,364.8666,364.309,364.3481,7311.0
2023-11-02 13:00:00,372.62,373.55,372.62,373.46,6904.0,364.5242,365.434,364.5242,365.346,6904.0
2023-11-02 13:10:00,373.48,374.33,373.47,374.22,10128.0,365.3655,366.1971,365.3557,366.0894,10128.0
2023-11-02 13:20:00,374.25,374.26,373.69,374.14,11068.0,366.1188,366.1286,365.571,366.0112,11068.0
2023-11-02 13:30:00,374.15,374.53,374.15,374.53,10099.0,366.021,366.3927,366.021,366.3927,10099.0
2023-11-02 13:40:00,374.54,375.06,374.34,374.73,18113.0,366.4025,366.9112,366.2068,366.5884,18113.0
2023-11-02 13:50:00,374.68,375.07,374.53,374.82,12283.0,366.5394,366.921,366.3927,366.6764,12283.0
2023-11-02 14:00:00,374.82,374.82,373.77,374.0,13035.0,366.6764,366.6764,365.6492,365.8742,13035.0
2023-11-02 14:10:00,373.88,374.17,373.46,373.95,15220.0,365.7568,366.0405,365.346,365.8253,15220.0
2023-11-02 14:20:00,373.84,373.99,373.09,373.55,17708.0,365.7177,365.8644,364.984,365.434,17708.0
2023-11-02 14:30:00,373.44,373.83,373.32,373.63,10466.0,365.3264,365.7079,365.209,365.5123,10466.0
2023-11-02 14:40:00,373.69,373.88,373.37,373.45,10623.0,365.571,365.7568,365.2579,365.3362,10623.0
2023-11-02 14:50:00,373.35,373.68,373.11,373.64,12913.0,365.2383,365.5612,365.0036,365.522,12913.0
2023-11-02 15:00:00,373.53,373.96,373.13,373.89,13492.0,365.4144,365.8351,365.0231,365.7666,13492.0
2023-11-02 15:10:00,373.75,374.37,373.49,373.5,13680.0,365.6297,366.2362,365.3753,365.3851,13680.0
2023-11-02 15:20:00,373.49,373.56,372.78,372.84,22678.0,365.3753,365.4438,364.6807,364.7394,22678.0
2023-11-02 15:30:00,372.79,373.23,372.69,373.16,18514.0,364.6905,365.121,364.5927,365.0525,18514.0
2023-11-02 15:40:00,373.19,373.6,372.74,373.5,37469.0,365.0818,365.4829,364.6416,365.3851,37469.0
2023-11-02 15:50:00,373.44,373.66,373.15,373.32,81397.0,365.3264,365.5416,365.0427,365.209,81397.0
2023-11-03 09:30:00,379.5,381.55,377.48,381.05,45826.0,371.2547,373.2602,369.2786,372.771,45826.0
2023-11-03 09:40:00,381.05,382.32,380.01,380.8,27137.0,372.771,374.0135,371.7536,372.5265,27137.0
2023-11-03 09:50:00,380.57,381.5,380.29,380.92,17107.0,372.3015,373.2113,372.0276,372.6439,17107.0
2023-11-03 10:00:00,381.11,383.12,381.09,383.12,41216.0,372.8297,374.7961,372.8102,374.7961,41216.0
2023-11-03 10:10:00,382.98,384.28,382.45,384.01,26619.0,374.6591,375.9309,374.1406,375.6667,26619.0
2023-11-03 10:20:00,383.98,384.19,383.35,383.61,15987.0,375.6374,375.8428,375.0211,375.2754,15987.0
2023-11-03 10:30:00,383.53,383.53,382.12,382.48,15121.0,375.1972,375.1972,373.8178,374.17,15121.0
2023-11-03 10:40:00,382.73,382.96,382.27,382.5,11766.0,374.4145,374.6396,373.9645,374.1895,11766.0
2023-11-03 10:50:00,382.59,382.79,381.3,381.66,8064.0,374.2776,374.4732,373.0156,373.3678,8064.0
2023-11-03 11:00:00,381.61,381.63,380.48,380.48,9791.0,373.3189,373.3384,372.2134,372.2134,9791.0
2023-11-03 11:10:00,380.51,380.8,380.12,380.53,5925.0,372.2428,372.5265,371.8613,372.2623,5925.0
2023-11-03 11:20:00,380.87,381.53,380.75,381.29,6946.0,372.595,373.2406,372.4776,373.0058,6946.0
2023-11-03 11:30:00,381.26,381.37,380.6,380.79,5412.0,372.9765,373.0841,372.3308,372.5167,5412.0
2023-11-03 11:40:00,380.94,381.64,380.72,381.64,8426.0,372.6634,373.3482,372.4482,373.3482,8426.0
2023-11-03 11:50:00,381.67,382.31,381.67,382.15,5179.0,373.3776,374.0037,373.3776,373.8471,5179.0
2023-11-03 12:00:00,382.08,382.11,381.54,381.91,6177.0,373.7787,373.808,373.2504,373.6124,6177.0
2023-11-03 12:10:00,381.93,382.09,381.45,381.84,9680.0,373.6319,373.7885,373.1624,373.5439,9680.0
2023-11-03 12:20:00,381.84,381.95,380.92,381.36,7209.0,373.5439,373.6515,372.6439,373.0743,7209.0
2023-11-03 12:30:00,381.27,381.68,381.2,381.5,3659.0,372.9863,373.3874,372.9178,373.2113,3659.0
2023-11-03 12:40:00,381.37,381.45,381.05,381.13,5282.0,373.0841,373.1624,372.771,372.8493,5282.0
2023-11-03 12:50:00,381.19,381.26,380.98,381.1,3635.0,372.908,372.9765,372.7026,372.82,3635.0
2023-11-03 13:00:00,381.08,381.9,381.08,381.55,3738.0,372.8004,373.6026,372.8004,373.2602,3738.0
2023-11-03 13:10:00,381.47,381.55,381.1,381.49,4930.0,373.1819,373.2602,372.82,373.2015,4930.0
2023-11-03 13:20:00,381.58,381.7,381.31,381.56,8045.0,373.2895,373.4069,373.0254,373.27,8045.0
2023-11-03 13:30:00,381.77,382.6,381.77,382.6,6240.0,373.4754,374.2874,373.4754,374.2874,6240.0
2023-11-03 13:40:00,382.44,382.62,382.19,382.6,6237.0,374.1308,374.3069,373.8863,374.2874,6237.0
2023-11-03 13:50:00,382.5,382.85,382.44,382.81,7674.0,374.1895,374.5319,374.1308,374.4928,7674.0
2023-11-03 14:00:00,382.8,382.86,382.62,382.8,4000.0,374.483,374.5417,374.3069,374.483,4000.0
2023-11-03 14:10:00,382.81,383.16,382.65,382.84,7108.0,374.4928,374.8352,374.3363,374.5222,7108.0
2023-11-03 14:20:00,382.93,383.37,382.7,383.29,7471.0,374.6102,375.0406,374.3852,374.9624,7471.0
2023-11-03 14:30:00,383.29,383.63,383.28,383.29,8885.0,374.9624,375.295,374.9526,374.9624,8885.0
2023-11-03 14:40:00,383.42,384.12,383.23,383.94,10032.0,375.0896,375.7743,374.9037,375.5983,10032.0
2023-11-03 14:50:00,383.9,384.13,383.88,384.04,6135.0,375.5591,375.7841,375.5396,375.6961,6135.0
2023-11-03 15:00:00,384.05,384.63,383.92,384.18,25891.0,375.7059,376.2733,375.5787,375.833,25891.0
2023-11-03 15:10:00,384.36,384.37,383.64,383.79,20830.0,376.0091,376.0189,375.3048,375.4515,20830.0
2023-11-03 15:20:00,383.75,384.0,383.42,383.56,11620.0,375.4124,375.657,375.0896,375.2265,11620.0
2023-11-03 15:30:00,383.5,383.86,383.23,383.44,25479.0,375.1678,375.52,374.9037,375.1091,25479.0
2023-11-03 15:40:00,383.63,383.79,383.09,383.09,18123.0,375.295,375.4515,374.7667,374.7667,18123.0
2023-11-03 15:50:00,383.0,383.63,382.13,382.2,61998.0,374.6787,375.295,373.8276,373.8961,61998.0
2023-11-06 09:30:00,383.28,384.55,379.03,379.38,44299.0,374.9526,376.195,370.7949,371.1373,44299.0
2023-11-06 09:40:00,379.38,380.96,379.38,379.84,20785.0,371.1373,372.683,371.1373,371.5873,20785.0
2023-11-06 09:50:00,379.92,380.0,378.27,379.03,21037.0,371.6656,371.7439,370.0514,370.7949,21037.0
2023-11-06 10:00:00,378.99,379.3,378.02,378.55,29381.0,370.7558,371.0591,369.8069,370.3254,29381.0
2023-11-06 10:10:00,378.56,378.56,377.4,378.25,6874.0,370.3351,370.3351,369.2004,370.0319,6874.0
2023-11-06 10:20:00,378.1,378.82,377.63,378.28,5260.0,369.8851,370.5895,369.4254,370.0612,5260.0
2023-11-06 10:30:00,378.3,378.58,377.84,378.22,6773.0,370.0808,370.3547,369.6308,370.0025,6773.0
2023-11-06 10:40:00,378.19,378.51,377.72,377.73,7398.0,369.9732,370.2862,369.5134,369.5232,7398.0
2023-11-06 10:50:00,377.62,377.92,376.23,376.36,13014.0,369.4156,369.7091,368.0558,368.1829,13014.0
2023-11-06 11:00:00,376.35,376.81,375.31,376.3,26445.0,368.1732,368.6232,367.1558,368.1243,26445.0
2023-11-06 11:10:00,376.52,376.8,375.67,376.8,6116.0,368.3395,368.6134,367.5079,368.6134,6116.0
2023-11-06 11:20:00,377.05,377.07,375.9,376.28,6991.0,368.858,368.8775,367.7329,368.1047,6991.0
2023-11-06 11:30:00,376.24,376.25,375.65,376.17,8497.0,368.0656,368.0753,367.4884,367.9971,8497.0
2023-11-06 11:40:00,376.07,376.73,375.92,376.21,7161.0,367.8992,368.5449,367.7525,368.0362,7161.0
2023-11-06 11:50:00,376.29,376.8,376.15,376.8,4000.0,368.1145,368.6134,367.9775,368.6134,4000.0
2023-11-06 12:00:00,376.82,377.08,376.53,376.78,4966.0,368.633,368.8873,368.3493,368.5938,4966.0
2023-11-06 12:10:00,376.6,377.33,376.6,376.92,9269.0,368.4177,369.1319,368.4177,368.7308,9269.0
2023-11-06 12:20:00,376.91,377.28,376.74,377.28,5129.0,368.721,369.083,368.5547,369.083,5129.0
2023-11-06 12:30:00,377.23,377.38,376.52,376.85,4268.0,369.034,369.1808,368.3395,368.6623,4268.0
2023-11-06 12:40:00,376.63,376.69,376.28,376.55,4798.0,368.4471,368.5058,368.1047,368.3688,4798.0
2023-11-06 12:50:00,376.54,376.54,376.06,376.06,5250.0,368.359,368.359,367.8895,367.8895,5250.0
2023-11-06 13:00:00,376.26,376.7,376.0,376.27,7346.0,368.0851,368.5156,367.8308,368.0949,7346.0
2023-11-06 13:10:00,376.1,376.1,375.6,375.84,5077.0,367.9286,367.9286,367.4395,367.6742,5077.0
2023-11-06 13:20:00,375.67,376.37,375.51,376.37,7613.0,367.5079,368.1927,367.3514,368.1927,7613.0
2023-11-06 13:30:00,376.39,376.96,376.23,376.51,4705.0,368.2123,368.7699,368.0558,368.3297,4705.0
2023-11-06 13:40:00,376.51,376.91,376.41,376.56,4689.0,368.3297,368.721,368.2319,368.3786,4689.0
2023-11-06 13:50:00,376.46,376.46,375.92,376.02,4921.0,368.2808,368.2808,367.7525,367.8503,4921.0
2023-11-06 14:00:00,376.15,376.39,375.68,375.68,6719.0,367.9775,368.2123,367.5177,367.5177,6719.0
2023-11-06 14:10:00,375.61,375.74,375.2,375.36,10754.0,367.4492,367.5764,367.0482,367.2047,10754.0
2023-11-06 14:20:00,375.44,375.54,375.17,375.23,6777.0,367.2829,367.3808,367.0188,367.0775,6777.0
2023-11-06 14:30:00,375.23,375.75,375.18,375.41,12473.0,367.0775,367.5862,367.0286,367.2536,12473.0
2023-11-06 14:40:00,375.48,376.3,375.42,376.24,11140.0,367.3221,368.1243,367.2634,368.0656,11140.0
2023-11-06 14:50:00,376.14,376.86,376.14,376.77,5732.0,367.9677,368.6721,367.9677,368.584,5732.0
2023-11-06 15:00:00,376.86,377.33,376.43,377.31,12055.0,368.6721,369.1319,368.2514,369.1123,12055.0
2023-11-06 15:10:00,377.41,377.57,377.2,377.37,8812.0,369.2101,369.3667,369.0047,369.171,8812.0
2023-11-06 15:20:00,377.33,377.46,376.97,377.18,9460.0,369.1319,369.259,368.7797,368.9851,9460.0
2023-11-06 15:30:00,377.05,377.46,376.96,377.46,7003.0,368.858,369.259,368.7699,369.259,7003.0
2023-11-06 15:40:00,377.4,377.7,377.29,377.52,10856.0,369.2004,369.4938,369.0927,369.3177,10856.0
2023-11-06 15:50:00,377.57,378.38,377.36,378.3,33663.0,369.3667,370.1591,369.1612,370.0808,33663.0
2023-11-07 09:30:00,366.9,369.67,363.01,368.09,135799.0,358.9285,361.6383,355.123,360.0926,135799.0
2023-11-07 09:40:00,367.87,368.75,366.73,368.6,54936.0,359.8774,360.7383,358.7622,360.5915,54936.0
2023-11-07 09:50:00,368.52,369.76,368.48,369.06,39740.0,360.5133,361.7263,360.4742,361.0416,39740.0
2023-11-07 10:00:00,369.1,370.2,368.83,369.72,28675.0,361.0807,362.1568,360.8165,361.6872,28675.0
2023-11-07 10:10:00,369.7,370.07,368.99,369.3,31484.0,361.6676,362.0296,360.9731,361.2763,31484.0
2023-11-07 10:20:00,369.14,370.05,369.02,369.34,28129.0,361.1198,362.01,361.0024,361.3155,28129.0
2023-11-07 10:30:00,369.42,371.0,369.29,370.79,33177.0,361.3937,362.9394,361.2666,362.734,33177.0
2023-11-07 10:40:00,370.65,371.7,370.39,371.55,21399.0,362.597,363.6242,362.3427,363.4775,21399.0
2023-11-07 10:50:00,371.56,372.51,370.98,371.38,25248.0,363.4872,364.4166,362.9198,363.3111,25248.0
2023-11-07 11:00:00,371.38,371.86,370.7,370.7,20869.0,363.3111,363.7807,362.6459,362.6459,20869.0
2023-11-07 11:10:00,370.64,371.93,370.64,371.78,16898.0,362.5872,363.8492,362.5872,363.7025,16898.0
2023-11-07 11:20:00,371.79,372.31,371.07,371.33,11354.0,363.7122,364.2209,363.0079,363.2622,11354.0
2023-11-07 11:30:00,371.35,371.86,370.83,371.36,15085.0,363.2818,363.7807,362.7731,363.2916,15085.0
2023-11-07 11:40:00,371.25,371.35,370.33,370.57,12045.0,363.184,363.2818,362.284,362.5187,12045.0
2023-11-07 11:50:00,370.51,370.73,370.2,370.63,14213.0,362.46,362.6753,362.1568,362.5774,14213.0
2023-11-07 12:00:00,370.56,370.57,369.56,369.71,15880.0,362.509,362.5187,361.5307,361.6774,15880.0
2023-11-07 12:10:00,369.69,369.81,369.23,369.48,18168.0,361.6579,361.7753,361.2079,361.4524,18168.0
2023-11-07 12:20:00,369.33,369.33,368.28,368.7,19271.0,361.3057,361.3057,360.2785,360.6894,19271.0
2023-11-07 12:30:00,368.55,368.66,368.01,368.08,13652.0,360.5426,360.6502,360.0144,360.0828,13652.0
2023-11-07 12:40:00,368.25,368.48,367.83,368.12,17277.0,360.2492,360.4742,359.8383,360.122,17277.0
2023-11-07 12:50:00,368.23,369.03,368.12,368.87,10214.0,360.2296,361.0122,360.122,360.8557,10214.0
2023-11-07 13:00:00,368.72,369.28,368.35,368.9,17272.0,360.7089,361.2568,360.347,360.885,17272.0
2023-11-07 13:10:00,368.98,369.4,368.52,368.52,28607.0,360.9633,361.3742,360.5133,360.5133,28607.0
2023-11-07 13:20:00,368.67,368.86,368.19,368.4,7812.0,360.66,360.8459,360.1905,360.3959,7812.0
2023-11-07 13:30:00,368.17,368.68,368.05,368.42,8825.0,360.1709,360.6698,360.0535,360.4155,8825.0
2023-11-07 13:40:00,368.5,369.03,368.43,368.61,14030.0,360.4937,361.0122,360.4252,360.6013,14030.0
2023-11-07 13:50:00,368.67,368.85,368.31,368.67,13947.0,360.66,360.8361,360.3078,360.66,13947.0
2023-11-07 14:00:00,368.49,368.52,368.08,368.35,8964.0,360.4839,360.5133,360.0828,360.347,8964.0
2023-11-07 14:10:00,368.26,368.6,368.18,368.54,12598.0,360.2589,360.5915,360.1807,360.5328,12598.0
2023-11-07 14:20:00,368.63,368.71,368.41,368.62,11074.0,360.6209,360.6992,360.4057,360.6111,11074.0
2023-11-07 14:30:00,368.56,368.63,367.97,367.98,16678.0,360.5524,360.6209,359.9752,359.985,16678.0
2023-11-07 14:40:00,368.03,368.42,367.75,368.28,10846.0,360.0339,360.4155,359.76,360.2785,10846.0
2023-11-07 14:50:00,368.35,368.45,367.98,368.33,11264.0,360.347,360.4448,359.985,360.3274,11264.0
2023-11-07 15:00:00,368.32,369.37,368.27,368.81,21203.0,360.3176,361.3448,360.2687,360.797,21203.0
2023-11-07 15:10:00,368.89,369.58,368.55,369.58,8901.0,360.8752,361.5503,360.5426,361.5503,8901.0
2023-11-07 15:20:00,369.59,369.93,369.32,369.42,16343.0,361.56,361.8926,361.2959,361.3937,16343.0
2023-11-07 15:30:00,369.45,369.87,369.41,369.74,10051.0,361.4231,361.834,361.3839,361.7068,10051.0
2023-11-07 15:40:00,369.84,370.43,369.7,369.7,22220.0,361.8046,362.3818,361.6676,361.6676,22220.0
2023-11-07 15:50:00,369.71,370.2,369.0,369.36,82668.0,361.6774,362.1568,360.9829,361.335,82668.0
2023-11-08 09:30:00,370.8,372.14,370.0,370.77,43262.0,362.7437,364.0546,361.9611,362.7144,43262.0
2023-11-08 09:40:00,370.8,373.06,370.72,372.49,16355.0,362.7437,364.9546,362.6655,364.397,16355.0
2023-11-08 09:50:00,372.64,372.96,371.93,372.31,16793.0,364.5438,364.8568,363.8492,364.2209,16793.0
2023-11-08 10:00:00,372.51,372.78,371.66,372.02,11599.0,364.4166,364.6807,363.5851,363.9372,11599.0
2023-11-08 10:10:00,372.23,372.23,371.45,371.82,7414.0,364.1427,364.1427,363.3796,363.7416,7414.0
2023-11-08 10:20:00,371.77,371.79,371.15,371.42,11631.0,363.6927,363.7122,363.0861,363.3503,11631.0
2023-11-08 10:30:00,371.34,372.01,371.06,371.36,13468.0,363.272,363.9275,362.9981,363.2916,13468.0
2023-11-08 10:40:00,371.39,371.67,371.17,371.63,6443.0,363.3209,363.5948,363.1057,363.5557,6443.0
2023-11-08 10:50:00,371.54,371.67,370.93,371.15,5760.0,363.4677,363.5948,362.8709,363.0861,5760.0
2023-11-08 11:00:00,371.04,371.47,370.57,370.79,6178.0,362.9785,363.3992,362.5187,362.734,6178.0
2023-11-08 11:10:00,370.81,371.14,370.5,370.84,6217.0,362.7535,363.0764,362.4503,362.7829,6217.0
2023-11-08 11:20:00,370.65,370.83,370.13,370.47,7120.0,362.597,362.7731,362.0883,362.4209,7120.0
2023-11-08 11:30:00,370.59,371.22,370.07,370.93,14502.0,362.5383,363.1546,362.0296,362.8709,14502.0
2023-11-08 11:40:00,370.86,371.38,370.68,371.08,5534.0,362.8024,363.3111,362.6264,363.0177,5534.0
2023-11-08 11:50:00,370.98,371.0,370.39,370.44,7778.0,362.9198,362.9394,362.3427,362.3916,7778.0
2023-11-08 12:00:00,370.45,370.94,369.5,369.84,4353.0,362.4014,362.8807,361.472,361.8046,4353.0
2023-11-08 12:10:00,369.74,369.78,369.26,369.62,6423.0,361.7068,361.7459,361.2372,361.5894,6423.0
2023-11-08 12:20:00,369.7,370.11,369.57,369.94,7559.0,361.6676,362.0687,361.5405,361.9024,7559.0
2023-11-08 12:30:00,369.96,370.12,369.7,369.96,6294.0,361.922,362.0785,361.6676,361.922,6294.0
2023-11-08 12:40:00,369.79,369.79,369.25,369.58,6010.0,361.7557,361.7557,361.2274,361.5503,6010.0
2023-11-08 12:50:00,369.52,369.86,369.26,369.82,8411.0,361.4916,361.8242,361.2372,361.785,8411.0
2023-11-08 13:00:00,369.88,370.87,369.78,370.84,12544.0,361.8437,362.8122,361.7459,362.7829,12544.0
2023-11-08 13:10:00,370.68,371.01,370.46,370.78,9170.0,362.6264,362.9492,362.4111,362.7242,9170.0
2023-11-08 13:20:00,370.69,371.19,370.36,370.9,12977.0,362.6361,363.1253,362.3133,362.8416,12977.0
2023-11-08 13:30:00,370.77,370.86,370.38,370.38,3514.0,362.7144,362.8024,362.3329,362.3329,3514.0
2023-11-08 13:40:00,370.45,370.79,370.35,370.74,4004.0,362.4014,362.734,362.3035,362.6851,4004.0
2023-11-08 13:50:00,370.8,370.88,370.57,370.76,7860.0,362.7437,362.822,362.5187,362.7046,7860.0
2023-11-08 14:00:00,370.79,371.21,370.68,370.91,5587.0,362.734,363.1448,362.6264,362.8514,5587.0
2023-11-08 14:10:00,370.91,370.92,370.63,370.81,2875.0,362.8514,362.8611,362.5774,362.7535,2875.0
2023-11-08 14:20:00,370.75,370.75,370.39,370.45,8404.0,362.6948,362.6948,362.3427,362.4014,8404.0
2023-11-08 14:30:00,370.46,370.73,370.39,370.59,9994.0,362.4111,362.6753,362.3427,362.5383,9994.0
2023-11-08 14:40:00,370.59,370.73,370.43,370.66,6577.0,362.5383,362.6753,362.3818,362.6068,6577.0
2023-11-08 14:50:00,370.63,370.95,370.34,370.42,9863.0,362.5774,362.8905,362.2937,362.372,9863.0
2023-11-08 15:00:00,370.38,370.54,370.17,370.17,9593.0,362.3329,362.4894,362.1274,362.1274,9593.0
2023-11-08 15:10:00,370.23,370.23,369.81,369.91,15872.0,362.1861,362.1861,361.7753,361.8731,15872.0
2023-11-08 15:20:00,369.92,370.15,369.88,370.02,11212.0,361.8829,362.1079,361.8437,361.9807,11212.0
2023-11-08 15:30:00,369.87,369.87,369.37,369.43,20118.0,361.834,361.834,361.3448,361.4035,20118.0
2023-11-08 15:40:00,369.47,370.01,369.35,369.59,34506.0,361.4426,361.9709,361.3253,361.56,34506.0
2023-11-08 15:50:00,369.44,369.95,369.15,369.52,106952.0,361.4133,361.9122,361.1296,361.4916,106952.0
2023-11-09 09:30:00,373.63,374.17,370.28,372.0,31953.0,365.5123,366.0405,362.235,363.9177,31953.0
2023-11-09 09:40:00,371.99,374.0,371.98,372.34,12078.0,363.9079,365.8742,363.8981,364.2503,12078.0
2023-11-09 09:50:00,372.65,373.11,371.69,372.49,14386.0,364.5536,365.0036,363.6144,364.397,14386.0
2023-11-09 10:00:00,372.58,372.89,370.52,370.75,10971.0,364.4851,364.7883,362.4698,362.6948,10971.0
2023-11-09 10:10:00,370.82,371.64,370.5,371.29,18634.0,362.7633,363.5655,362.4503,363.2231,18634.0
2023-11-09 10:20:00,371.4,371.47,370.67,370.74,10700.0,363.3307,363.3992,362.6166,362.6851,10700.0
2023-11-09 10:30:00,370.65,371.24,370.6,370.73,12698.0,362.597,363.1742,362.5481,362.6753,12698.0
2023-11-09 10:40:00,370.61,370.7,370.25,370.42,6059.0,362.5579,362.6459,362.2057,362.372,6059.0
2023-11-09 10:50:00,370.74,371.85,370.1,370.12,30949.0,362.6851,363.7709,362.059,362.0785,30949.0
2023-11-09 11:00:00,370.03,371.7,369.57,371.24,17839.0,361.9905,363.6242,361.5405,363.1742,17839.0
2023-11-09 11:10:00,371.21,371.78,370.93,371.5,5438.0,363.1448,363.7025,362.8709,363.4285,5438.0
2023-11-09 11:20:00,371.5,371.73,370.98,371.37,4238.0,363.4285,363.6535,362.9198,363.3014,4238.0
2023-11-09 11:30:00,371.65,371.74,371.31,371.52,3453.0,363.5753,363.6633,363.2427,363.4481,3453.0
2023-11-09 11:40:00,371.36,372.32,371.36,372.09,5457.0,363.2916,364.2307,363.2916,364.0057,5457.0
2023-11-09 11:50:00,372.1,372.39,371.96,372.27,5084.0,364.0155,364.2992,363.8785,364.1818,5084.0
2023-11-09 12:00:00,372.08,372.65,371.24,372.24,14775.0,363.9959,364.5536,363.1742,364.1525,14775.0
2023-11-09 12:10:00,372.34,372.51,371.71,371.98,13177.0,364.2503,364.4166,363.634,363.8981,13177.0
2023-11-09 12:20:00,371.98,372.0,371.41,371.6,11061.0,363.8981,363.9177,363.3405,363.5264,11061.0
2023-11-09 12:30:00,371.71,371.99,371.64,371.75,7164.0,363.634,363.9079,363.5655,363.6731,7164.0
2023-11-09 12:40:00,371.68,371.88,371.33,371.59,5280.0,363.6046,363.8003,363.2622,363.5166,5280.0
2023-11-09 12:50:00,371.75,372.25,371.75,372.07,6220.0,363.6731,364.1622,363.6731,363.9862,6220.0
2023-11-09 13:00:00,372.16,372.24,369.5,369.51,9606.0,364.0742,364.1525,361.472,361.4818,9606.0
2023-11-09 13:10:00,369.79,371.45,369.61,370.46,5174.0,361.7557,363.3796,361.5796,362.4111,5174.0
2023-11-09 13:20:00,370.39,370.66,370.32,370.41,4359.0,362.3427,362.6068,362.2742,362.3622,4359.0
2023-11-09 13:30:00,370.32,370.43,369.91,370.16,2900.0,362.2742,362.3818,361.8731,362.1177,2900.0
2023-11-09 13:40:00,370.08,370.08,369.59,369.76,2872.0,362.0394,362.0394,361.56,361.7263,2872.0
2023-11-09 13:50:00,369.87,369.87,369.0,369.27,9753.0,361.834,361.834,360.9829,361.247,9753.0
2023-11-09 14:00:00,369.25,369.25,368.14,368.8,9710.0,361.2274,361.2274,360.1415,360.7872,9710.0
2023-11-09 14:10:00,368.61,368.78,368.17,368.44,7111.0,360.6013,360.7676,360.1709,360.435,7111.0
2023-11-09 14:20:00,368.5,368.87,368.38,368.5,6898.0,360.4937,360.8557,360.3763,360.4937,6898.0
2023-11-09 14:30:00,368.5,368.89,367.94,368.3,8633.0,360.4937,360.8752,359.9459,360.2981,8633.0
2023-11-09 14:40:00,368.25,368.41,367.77,368.2,5414.0,360.2492,360.4057,359.7796,360.2002,5414.0
2023-11-09 14:50:00,368.25,368.31,367.9,368.03,8972.0,360.2492,360.3078,359.9068,360.0339,8972.0
2023-11-09 15:00:00,367.96,368.6,367.81,368.6,5654.0,359.9655,360.5915,359.8187,360.5915,5654.0
2023-11-09 15:10:00,368.54,368.87,368.43,368.72,11279.0,360.5328,360.8557,360.4252,360.7089,11279.0
2023-11-09 15:20:00,368.69,368.91,368.54,368.64,9010.0,360.6796,360.8948,360.5328,360.6307,9010.0
2023-11-09 15:30:00,368.72,369.0,368.66,368.77,16166.0,360.7089,360.9829,360.6502,360.7579,16166.0
2023-11-09 15:40:00,368.74,369.19,368.7,368.83,13942.0,360.7285,361.1687,360.6894,360.8165,13942.0
2023-11-09 15:50:00,368.91,369.95,368.91,369.87,57936.0,360.8948,361.9122,360.8948,361.834,57936.0
2023-11-10 09:30:00,372.35,372.87,369.23,371.13,25039.0,364.2601,364.7688,361.2079,363.0666,25039.0
2023-11-10 09:40:00,371.86,372.12,370.61,371.69,32772.0,363.7807,364.0351,362.5579,363.6144,32772.0
2023-11-10 09:50:00,371.28,371.81,369.3,371.3,19872.0,363.2133,363.7318,361.2763,363.2329,19872.0
2023-11-10 10:00:00,370.89,371.06,370.3,370.33,9035.0,362.8318,362.9981,362.2546,362.284,9035.0
2023-11-10 10:10:00,370.05,370.75,369.6,369.81,11142.0,362.01,362.6948,361.5698,361.7753,11142.0
2023-11-10 10:20:00,369.98,370.71,369.5,369.85,15774.0,361.9416,362.6557,361.472,361.8144,15774.0
2023-11-10 10:30:00,369.71,370.24,369.48,369.88,8073.0,361.6774,362.1959,361.4524,361.8437,8073.0
2023-11-10 10:40:00,369.91,370.09,369.5,369.93,8151.0,361.8731,362.0492,361.472,361.8926,8151.0
2023-11-10 10:50:00,369.73,370.1,369.02,369.25,20706.0,361.697,362.059,361.0024,361.2274,20706.0
2023-11-10 11:00:00,369.36,370.24,369.36,369.93,9949.0,361.335,362.1959,361.335,361.8926,9949.0
2023-11-10 11:10:00,369.94,370.62,369.9,370.5,12848.0,361.9024,362.5677,361.8633,362.4503,12848.0
2023-11-10 11:20:00,370.16,370.43,369.97,370.3,8934.0,362.1177,362.3818,361.9318,362.2546,8934.0
2023-11-10 11:30:00,370.37,370.63,369.85,370.28,11508.0,362.3231,362.5774,361.8144,362.235,11508.0
2023-11-10 11:40:00,370.29,370.63,369.59,369.59,7359.0,362.2448,362.5774,361.56,361.56,7359.0
2023-11-10 11:50:00,369.69,370.21,369.55,370.12,9659.0,361.6579,362.1666,361.5209,362.0785,9659.0
2023-11-10 12:00:00,370.15,370.84,370.15,370.66,6515.0,362.1079,362.7829,362.1079,362.6068,6515.0
2023-11-10 12:10:00,370.66,370.67,370.03,370.03,9476.0,362.6068,362.6166,361.9905,361.9905,9476.0
2023-11-10 12:20:00,370.08,370.68,370.08,370.68,5505.0,362.0394,362.6264,362.0394,362.6264,5505.0
2023-11-10 12:30:00,370.67,372.03,370.57,371.99,14415.0,362.6166,363.947,362.5187,363.9079,14415.0
2023-11-10 12:40:00,371.77,372.04,371.55,371.57,10688.0,363.6927,363.9568,363.4775,363.497,10688.0
2023-11-10 12:50:00,371.62,372.47,371.48,372.14,27881.0,363.5459,364.3775,363.409,364.0546,27881.0
2023-11-10 13:00:00,372.2,372.3,371.55,371.55,8733.0,364.1133,364.2112,363.4775,363.4775,8733.0
2023-11-10 13:10:00,371.73,371.79,371.04,371.22,4661.0,363.6535,363.7122,362.9785,363.1546,4661.0
2023-11-10 13:20:00,371.34,371.89,370.91,371.81,13982.0,363.272,363.8101,362.8514,363.7318,13982.0
2023-11-10 13:30:00,371.75,372.49,371.7,372.49,10031.0,363.6731,364.397,363.6242,364.397,10031.0
2023-11-10 13:40:00,372.49,372.71,372.02,372.25,16294.0,364.397,364.6122,363.9372,364.1622,16294.0
2023-11-10 13:50:00,372.16,372.26,371.9,371.92,14987.0,364.0742,364.172,363.8198,363.8394,14987.0
2023-11-10 14:00:00,371.94,372.06,371.57,371.59,10320.0,363.859,363.9764,363.497,363.5166,10320.0
2023-11-10 14:10:00,371.64,372.35,371.64,371.77,18035.0,363.5655,364.2601,363.5655,363.6927,18035.0
2023-11-10 14:20:00,371.93,372.23,371.68,371.83,14696.0,363.8492,364.1427,363.6046,363.7514,14696.0
2023-11-10 14:30:00,371.95,371.96,371.47,371.68,19024.0,363.8688,363.8785,363.3992,363.6046,19024.0
2023-11-10 14:40:00,371.44,371.79,371.28,371.66,14310.0,363.3698,363.7122,363.2133,363.5851,14310.0
2023-11-10 14:50:00,371.75,372.28,371.74,372.08,13467.0,363.6731,364.1916,363.6633,363.9959,13467.0
2023-11-10 15:00:00,372.08,372.87,372.05,372.8,20293.0,363.9959,364.7688,363.9666,364.7003,20293.0
2023-11-10 15:10:00,372.83,373.05,372.5,372.96,29991.0,364.7296,364.9449,364.4068,364.8568,29991.0
2023-11-10 15:20:00,372.92,373.24,372.56,373.21,23223.0,364.8177,365.1307,364.4655,365.1014,23223.0
2023-11-10 15:30:00,373.24,373.5,372.98,373.31,17967.0,365.1307,365.3851,364.8764,365.1992,17967.0
2023-11-10 15:40:00,373.28,374.06,373.27,373.79,37841.0,365.1699,365.9329,365.1601,365.6688,37841.0
2023-11-10 15:50:00,373.82,374.53,373.45,374.05,88400.0,365.6981,366.3927,365.3362,365.9231,88400.0
2023-11-13 09:30:00,372.86,373.63,370.5,370.77,58572.0,364.759,365.5123,362.4503,362.7144,58572.0
2023-11-13 09:40:00,370.77,370.77,367.56,368.2,33681.0,362.7144,362.7144,359.5741,360.2002,33681.0
2023-11-13 09:50:00,368.45,369.45,368.39,368.67,19608.0,360.4448,361.4231,360.3861,360.66,19608.0
2023-11-13 10:00:00,368.51,369.31,367.59,368.8,19232.0,360.5035,361.2861,359.6035,360.7872,19232.0
2023-11-13 10:10:00,368.68,368.7,368.01,368.12,13695.0,360.6698,360.6894,360.0144,360.122,13695.0
2023-11-13 10:20:00,368.33,368.33,367.13,367.56,31585.0,360.3274,360.3274,359.1535,359.5741,31585.0
2023-11-13 10:30:00,367.67,368.93,367.51,368.81,33546.0,359.6818,360.9144,359.5252,360.797,33546.0
2023-11-13 10:40:00,368.87,369.25,367.79,368.93,33374.0,360.8557,361.2274,359.7991,360.9144,33374.0
2023-11-13 10:50:00,368.97,370.18,368.85,369.01,36682.0,360.9535,362.1372,360.8361,360.9926,36682.0
2023-11-13 11:00:00,369.02,369.16,368.56,368.84,13043.0,361.0024,361.1394,360.5524,360.8263,13043.0
2023-11-13 11:10:00,368.78,368.92,367.89,368.92,13189.0,360.7676,360.9046,359.897,360.9046,13189.0
2023-11-13 11:20:00,368.78,369.63,368.52,369.54,12098.0,360.7676,361.5992,360.5133,361.5111,12098.0
2023-11-13 11:30:00,369.55,369.91,369.37,369.53,22450.0,361.5209,361.8731,361.3448,361.5013,22450.0
2023-11-13 11:40:00,369.44,370.53,369.24,370.17,19418.0,361.4133,362.4796,361.2176,362.1274,19418.0
2023-11-13 11:50:00,370.25,370.6,370.15,370.48,18697.0,362.2057,362.5481,362.1079,362.4307,18697.0
2023-11-13 12:00:00,370.57,370.86,370.25,370.83,9439.0,362.5187,362.8024,362.2057,362.7731,9439.0
2023-11-13 12:10:00,370.76,370.89,370.22,370.26,26001.0,362.7046,362.8318,362.1763,362.2155,26001.0
2023-11-13 12:20:00,370.42,371.0,370.19,370.78,10583.0,362.372,362.9394,362.147,362.7242,10583.0
2023-11-13 12:30:00,370.89,370.89,370.19,370.45,9796.0,362.8318,362.8318,362.147,362.4014,9796.0
2023-11-13 12:40:00,370.28,370.44,369.5,369.59,12493.0,362.235,362.3916,361.472,361.56,12493.0
2023-11-13 12:50:00,369.77,370.16,369.62,370.15,12237.0,361.7361,362.1177,361.5894,362.1079,12237.0
2023-11-13 13:00:00,370.16,370.16,369.76,369.76,13071.0,362.1177,362.1177,361.7263,361.7263,13071.0
2023-11-13 13:10:00,369.76,370.69,369.75,370.56,14650.0,361.7263,362.6361,361.7166,362.509,14650.0
2023-11-13 13:20:00,370.56,370.75,370.01,370.12,15291.0,362.509,362.6948,361.9709,362.0785,15291.0
2023-11-13 13:30:00,369.94,370.18,369.63,370.18,6936.0,361.9024,362.1372,361.5992,362.1372,6936.0
2023-11-13 13:40:00,370.18,370.96,370.06,370.81,11315.0,362.1372,362.9003,362.0198,362.7535,11315.0
2023-11-13 13:50:00,370.84,370.91,370.48,370.53,8435.0,362.7829,362.8514,362.4307,362.4796,8435.0
2023-11-13 14:00:00,370.58,370.69,370.14,370.24,18613.0,362.5285,362.6361,362.0981,362.1959,18613.0
2023-11-13 14:10:00,370.15,370.78,370.14,370.5,15929.0,362.1079,362.7242,362.0981,362.4503,15929.0
2023-11-13 14:20:00,370.42,370.65,370.07,370.53,10793.0,362.372,362.597,362.0296,362.4796,10793.0
2023-11-13 14:30:00,370.51,370.72,370.26,370.58,11826.0,362.46,362.6655,362.2155,362.5285,11826.0
2023-11-13 14:40:00,370.48,370.56,370.16,370.2,5655.0,362.4307,362.509,362.1177,362.1568,5655.0
2023-11-13 14:50:00,370.4,370.4,369.67,369.79,5955.0,362.3524,362.3524,361.6383,361.7557,5955.0
2023-11-13 15:00:00,369.59,369.87,369.38,369.58,8510.0,361.56,361.834,361.3546,361.5503,8510.0
2023-11-13 15:10:00,369.52,369.93,369.51,369.74,8028.0,361.4916,361.8926,361.4818,361.7068,8028.0
2023-11-13 15:20:00,369.71,370.02,369.49,369.8,13128.0,361.6774,361.9807,361.4622,361.7655,13128.0
2023-11-13 15:30:00,369.75,369.89,369.65,369.72,17993.0,361.7166,361.8535,361.6187,361.6872,17993.0
2023-11-13 15:40:00,369.7,370.13,369.61,370.0,40651.0,361.6676,362.0883,361.5796,361.9611,40651.0
2023-11-13 15:50:00,370.06,370.15,369.53,369.64,66917.0,362.0198,362.1079,361.5013,361.609,66917.0
2023-11-14 09:30:00,373.69,374.31,370.71,372.16,84877.0,365.571,366.1775,362.6557,364.0742,84877.0
2023-11-14 09:40:00,372.54,373.16,371.31,371.31,34911.0,364.4459,365.0525,363.2427,363.2427,34911.0
2023-11-14 09:50:00,371.31,372.34,370.6,372.1,42361.0,363.2427,364.2503,362.5481,364.0155,42361.0
2023-11-14 10:00:00,372.16,373.24,371.91,372.05,54625.0,364.0742,365.1307,363.8296,363.9666,54625.0
2023-11-14 10:10:00,372.04,372.98,371.99,372.48,30192.0,363.9568,364.8764,363.9079,364.3872,30192.0
2023-11-14 10:20:00,372.41,374.0,372.04,373.93,54657.0,364.3188,365.8742,363.9568,365.8057,54657.0
2023-11-14 10:30:00,373.81,374.09,372.94,374.07,36728.0,365.6884,365.9623,364.8373,365.9427,36728.0
2023-11-14 10:40:00,374.23,374.89,374.02,374.89,26606.0,366.0992,366.7449,365.8938,366.7449,26606.0
2023-11-14 10:50:00,374.82,375.07,374.3,374.57,31260.0,366.6764,366.921,366.1677,366.4318,31260.0
2023-11-14 11:00:00,374.58,375.08,374.3,375.05,22670.0,366.4416,366.9308,366.1677,366.9014,22670.0
2023-11-14 11:10:00,375.05,376.17,375.05,375.58,19636.0,366.9014,367.9971,366.9014,367.4199,19636.0
2023-11-14 11:20:00,375.73,376.21,375.23,376.16,13007.0,367.5666,368.0362,367.0775,367.9873,13007.0
2023-11-14 11:30:00,376.05,377.19,375.9,376.38,29618.0,367.8797,368.9949,367.7329,368.2025,29618.0
2023-11-14 11:40:00,376.14,376.82,375.88,376.32,29603.0,367.9677,368.633,367.7134,368.1438,29603.0
2023-11-14 11:50:00,376.44,376.88,376.2,376.36,10105.0,368.2612,368.6916,368.0264,368.1829,10105.0
2023-11-14 12:00:00,376.28,376.67,375.47,375.75,21976.0,368.1047,368.4862,367.3123,367.5862,21976.0
2023-11-14 12:10:00,375.81,375.89,374.83,374.94,29200.0,367.6449,367.7232,366.6862,366.7938,29200.0
2023-11-14 12:20:00,374.81,374.83,374.18,374.52,13058.0,366.6666,366.6862,366.0503,366.3829,13058.0
2023-11-14 12:30:00,374.48,375.06,374.42,374.85,12171.0,366.3438,366.9112,366.2851,366.7058,12171.0
2023-11-14 12:40:00,374.93,375.05,374.49,375.05,10138.0,366.784,366.9014,366.3536,366.9014,10138.0
2023-11-14 12:50:00,375.05,375.57,374.85,375.43,9885.0,366.9014,367.4101,366.7058,367.2732,9885.0
2023-11-14 13:00:00,375.46,375.72,375.11,375.37,12386.0,367.3025,367.5569,366.9601,367.2145,12386.0
2023-11-14 13:10:00,375.25,375.29,374.93,375.07,11957.0,367.0971,367.1362,366.784,366.921,11957.0
2023-11-14 13:20:00,375.0,375.68,374.8,375.64,10354.0,366.8525,367.5177,366.6568,367.4786,10354.0
2023-11-14 13:30:00,375.75,376.31,375.71,376.06,15390.0,367.5862,368.134,367.5471,367.8895,15390.0
2023-11-14 13:40:00,376.05,376.1,375.8,376.08,17410.0,367.8797,367.9286,367.6351,367.909,17410.0
2023-11-14 13:50:00,376.06,376.57,375.78,375.79,27917.0,367.8895,368.3884,367.6155,367.6253,27917.0
2023-11-14 14:00:00,375.83,375.9,375.29,375.49,7994.0,367.6645,367.7329,367.1362,367.3318,7994.0
2023-11-14 14:10:00,375.4,375.42,375.1,375.33,12310.0,367.2438,367.2634,366.9503,367.1753,12310.0
2023-11-14 14:20:00,375.33,375.43,375.16,375.34,21612.0,367.1753,367.2732,367.009,367.1851,21612.0
2023-11-14 14:30:00,375.29,376.08,375.26,375.83,8819.0,367.1362,367.909,367.1068,367.6645,8819.0
2023-11-14 14:40:00,375.9,376.48,375.83,376.44,15787.0,367.7329,368.3003,367.6645,368.2612,15787.0
2023-11-14 14:50:00,376.44,376.85,376.4,376.82,12140.0,368.2612,368.6623,368.2221,368.633,12140.0
2023-11-14 15:00:00,376.8,378.0,376.66,377.95,22995.0,368.6134,369.7873,368.4764,369.7384,22995.0
2023-11-14 15:10:00,377.94,378.43,377.72,377.73,40836.0,369.7286,370.208,369.5134,369.5232,40836.0
2023-11-14 15:20:00,377.68,377.85,377.33,377.58,31595.0,369.4743,369.6406,369.1319,369.3764,31595.0
2023-11-14 15:30:00,377.58,377.99,376.8,376.83,24582.0,369.3764,369.7775,368.6134,368.6427,24582.0
2023-11-14 15:40:00,376.82,377.02,375.98,375.99,40880.0,368.633,368.8286,367.8112,367.821,40880.0
2023-11-14 15:50:00,375.97,375.97,374.52,374.94,142828.0,367.8014,367.8014,366.3829,366.7938,142828.0
2023-11-15 09:30:00,376.96,377.25,373.44,375.64,43431.0,368.7699,369.0536,365.3264,367.4786,43431.0
2023-11-15 09:40:00,375.78,376.83,375.32,376.82,19415.0,367.6155,368.6427,367.1655,368.633,19415.0
2023-11-15 09:50:00,376.77,378.23,375.93,378.23,29449.0,368.584,370.0123,367.7623,370.0123,29449.0
2023-11-15 10:00:00,378.23,380.33,378.13,379.82,21868.0,370.0123,372.0667,369.9145,371.5678,21868.0
2023-11-15 10:10:00,379.83,380.68,379.34,380.62,15294.0,371.5776,372.4091,371.0982,372.3504,15294.0
2023-11-15 10:20:00,380.77,381.03,379.63,379.8,23101.0,372.4971,372.7515,371.3819,371.5482,23101.0
2023-11-15 10:30:00,379.99,380.85,379.53,379.77,17307.0,371.7341,372.5754,371.2841,371.5189,17307.0
2023-11-15 10:40:00,379.99,380.55,379.67,380.44,17043.0,371.7341,372.2819,371.421,372.1743,17043.0
2023-11-15 10:50:00,380.44,381.17,380.43,381.01,7435.0,372.1743,372.8884,372.1645,372.7319,7435.0
2023-11-15 11:00:00,381.11,382.01,381.1,381.53,10837.0,372.8297,373.7102,372.82,373.2406,10837.0
2023-11-15 11:10:00,381.52,381.9,380.25,380.81,38539.0,373.2308,373.6026,371.9884,372.5363,38539.0
2023-11-15 11:20:00,380.65,381.31,380.27,380.74,19610.0,372.3797,373.0254,372.008,372.4678,19610.0
2023-11-15 11:30:00,380.72,380.77,379.73,379.79,8632.0,372.4482,372.4971,371.4797,371.5384,8632.0
2023-11-15 11:40:00,379.8,380.02,379.13,379.99,13634.0,371.5482,371.7634,370.8928,371.7341,13634.0
2023-11-15 11:50:00,379.9,380.03,379.49,379.83,6092.0,371.646,371.7732,371.2449,371.5776,6092.0
2023-11-15 12:00:00,380.01,380.65,379.94,380.36,12915.0,371.7536,372.3797,371.6852,372.096,12915.0
2023-11-15 12:10:00,380.4,380.73,380.17,380.56,7578.0,372.1352,372.458,371.9102,372.2917,7578.0
2023-11-15 12:20:00,380.51,380.7,380.12,380.32,8739.0,372.2428,372.4287,371.8613,372.0569,8739.0
2023-11-15 12:30:00,380.34,380.77,379.85,380.54,8301.0,372.0765,372.4971,371.5971,372.2721,8301.0
2023-11-15 12:40:00,380.51,380.51,379.82,379.82,5412.0,372.2428,372.2428,371.5678,371.5678,5412.0
2023-11-15 12:50:00,379.69,379.83,379.48,379.68,6573.0,371.4406,371.5776,371.2352,371.4308,6573.0
2023-11-15 13:00:00,379.69,379.69,378.63,378.77,8318.0,371.4406,371.4406,370.4036,370.5406,8318.0
2023-11-15 13:10:00,378.74,378.88,378.32,378.53,7031.0,370.5112,370.6482,370.1004,370.3058,7031.0
2023-11-15 13:20:00,378.49,378.84,378.22,378.84,9920.0,370.2667,370.6091,370.0025,370.6091,9920.0
2023-11-15 13:30:00,378.84,379.52,378.81,379.41,6220.0,370.6091,371.2743,370.5797,371.1667,6220.0
2023-11-15 13:40:00,379.38,379.74,379.19,379.53,9996.0,371.1373,371.4895,370.9515,371.2841,9996.0
2023-11-15 13:50:00,379.5,379.77,379.5,379.66,3404.0,371.2547,371.5189,371.2547,371.4112,3404.0
2023-11-15 14:00:00,379.67,379.8,379.5,379.65,10957.0,371.421,371.5482,371.2547,371.4015,10957.0
2023-11-15 14:10:00,379.59,379.7,379.11,379.27,23008.0,371.3428,371.4504,370.8732,371.0297,23008.0
2023-11-15 14:20:00,379.22,379.77,378.58,379.67,12492.0,370.9808,371.5189,370.3547,371.421,12492.0
2023-11-15 14:30:00,379.67,380.0,379.67,380.0,13134.0,371.421,371.7439,371.421,371.7439,13134.0
2023-11-15 14:40:00,380.25,380.44,379.96,380.01,9661.0,371.9884,372.1743,371.7047,371.7536,9661.0
2023-11-15 14:50:00,380.07,380.37,380.01,380.23,19655.0,371.8123,372.1058,371.7536,371.9689,19655.0
2023-11-15 15:00:00,380.22,380.23,379.81,379.85,11258.0,371.9591,371.9689,371.558,371.5971,11258.0
2023-11-15 15:10:00,379.92,380.56,379.92,380.21,16571.0,371.6656,372.2917,371.6656,371.9493,16571.0
2023-11-15 15:20:00,380.24,380.33,380.04,380.15,10960.0,371.9786,372.0667,371.783,371.8906,10960.0
2023-11-15 15:30:00,380.21,380.81,380.04,380.81,36907.0,371.9493,372.5363,371.783,372.5363,36907.0
2023-11-15 15:40:00,380.79,380.84,380.34,380.36,31914.0,372.5167,372.5656,372.0765,372.096,31914.0
2023-11-15 15:50:00,380.34,381.15,380.2,380.96,109454.0,372.0765,372.8689,371.9395,372.683,109454.0
2023-11-16 09:30:00,381.38,382.29,380.9,381.92,39418.0,373.0939,373.9841,372.6243,373.6221,39418.0
2023-11-16 09:40:00,381.58,382.82,380.87,382.58,12409.0,373.2895,374.5026,372.595,374.2678,12409.0
2023-11-16 09:50:00,382.58,382.9,381.24,382.33,22905.0,374.2678,374.5809,372.9569,374.0232,22905.0
2023-11-16 10:00:00,382.3,382.48,381.17,381.47,15252.0,373.9939,374.17,372.8884,373.1819,15252.0
2023-11-16 10:10:00,381.45,381.5,379.61,379.8,18590.0,373.1624,373.2113,371.3623,371.5482,18590.0
2023-11-16 10:20:00,379.78,380.12,378.77,379.99,45121.0,371.5286,371.8613,370.5406,371.7341,45121.0
2023-11-16 10:30:00,379.86,380.5,379.11,379.15,11697.0,371.6069,372.233,370.8732,370.9123,11697.0
2023-11-16 10:40:00,379.29,379.31,377.94,378.96,14766.0,371.0493,371.0689,369.7286,370.7265,14766.0
2023-11-16 10:50:00,379.0,379.06,377.39,377.97,15290.0,370.7656,370.8243,369.1906,369.758,15290.0
2023-11-16 11:00:00,377.87,378.19,377.52,377.61,8487.0,369.6601,369.9732,369.3177,369.4058,8487.0
2023-11-16 11:10:00,377.47,377.6,376.66,376.71,10613.0,369.2688,369.396,368.4764,368.5253,10613.0
2023-11-16 11:20:00,376.49,376.59,376.01,376.1,14356.0,368.3101,368.4079,367.8406,367.9286,14356.0
2023-11-16 11:30:00,376.18,376.69,375.88,376.0,16377.0,368.0069,368.5058,367.7134,367.8308,16377.0
2023-11-16 11:40:00,376.11,376.72,375.4,376.69,15518.0,367.9384,368.5351,367.2438,368.5058,15518.0
2023-11-16 11:50:00,376.69,376.83,375.9,376.18,9136.0,368.5058,368.6427,367.7329,368.0069,9136.0
2023-11-16 12:00:00,376.15,376.85,376.0,376.81,8184.0,367.9775,368.6623,367.8308,368.6232,8184.0
2023-11-16 12:10:00,376.72,377.25,376.51,377.02,10082.0,368.5351,369.0536,368.3297,368.8286,10082.0
2023-11-16 12:20:00,377.06,377.78,377.06,377.49,10658.0,368.8677,369.5721,368.8677,369.2884,10658.0
2023-11-16 12:30:00,377.46,378.37,377.46,378.16,18524.0,369.259,370.1493,369.259,369.9438,18524.0
2023-11-16 12:40:00,378.1,378.85,377.98,378.71,11313.0,369.8851,370.6188,369.7677,370.4819,11313.0
2023-11-16 12:50:00,378.72,379.11,378.22,379.09,10029.0,370.4917,370.8732,370.0025,370.8536,10029.0
2023-11-16 13:00:00,378.99,379.32,378.59,378.69,10085.0,370.7558,371.0786,370.3645,370.4623,10085.0
2023-11-16 13:10:00,378.64,378.68,377.68,377.72,5209.0,370.4134,370.4525,369.4743,369.5134,5209.0
2023-11-16 13:20:00,377.69,378.7,377.69,378.51,12174.0,369.4841,370.4721,369.4841,370.2862,12174.0
2023-11-16 13:30:00,378.43,378.64,378.15,378.22,7031.0,370.208,370.4134,369.9341,370.0025,7031.0
2023-11-16 13:40:00,378.2,378.33,377.46,377.48,7962.0,369.983,370.1101,369.259,369.2786,7962.0
2023-11-16 13:50:00,377.48,377.64,377.01,377.25,9707.0,369.2786,369.4351,368.8188,369.0536,9707.0
2023-11-16 14:00:00,377.38,377.85,377.38,377.77,7843.0,369.1808,369.6406,369.1808,369.5623,7843.0
2023-11-16 14:10:00,377.62,377.94,377.51,377.84,6574.0,369.4156,369.7286,369.308,369.6308,6574.0
2023-11-16 14:20:00,377.74,377.79,376.95,377.22,7829.0,369.533,369.5819,368.7601,369.0243,7829.0
2023-11-16 14:30:00,377.14,377.95,377.14,377.7,11219.0,368.946,369.7384,368.946,369.4938,11219.0
2023-11-16 14:40:00,377.78,378.31,377.77,378.09,9631.0,369.5721,370.0906,369.5623,369.8754,9631.0
2023-11-16 14:50:00,378.25,378.53,377.94,378.33,15768.0,370.0319,370.3058,369.7286,370.1101,15768.0
2023-11-16 15:00:00,378.35,378.58,378.29,378.46,9538.0,370.1297,370.3547,370.071,370.2373,9538.0
2023-11-16 15:10:00,378.52,378.74,378.45,378.6,14343.0,370.296,370.5112,370.2275,370.3743,14343.0
2023-11-16 15:20:00,378.62,378.87,378.36,378.83,21896.0,370.3938,370.6384,370.1395,370.5993,21896.0
2023-11-16 15:30:00,378.77,378.87,378.38,378.62,32870.0,370.5406,370.6384,370.1591,370.3938,32870.0
2023-11-16 15:40:00,378.59,379.12,378.52,378.98,29088.0,370.3645,370.883,370.296,370.746,29088.0
2023-11-16 15:50:00,378.95,379.11,377.85,378.43,126882.0,370.7167,370.8732,369.6406,370.208,126882.0
2023-11-17 09:30:00,382.4,382.43,379.42,381.36,83430.0,374.0917,374.1211,371.1765,373.0743,83430.0
2023-11-17 09:40:00,381.53,381.89,380.39,381.3,25375.0,373.2406,373.5928,372.1254,373.0156,25375.0
2023-11-17 09:50:00,381.42,381.42,380.3,380.98,14343.0,373.133,373.133,372.0373,372.7026,14343.0
2023-11-17 10:00:00,380.76,381.11,380.21,380.61,15735.0,372.4873,372.8297,371.9493,372.3406,15735.0
2023-11-17 10:10:00,380.86,381.22,380.36,381.03,13111.0,372.5852,372.9374,372.096,372.7515,13111.0
2023-11-17 10:20:00,380.87,380.98,380.52,380.55,14058.0,372.595,372.7026,372.2526,372.2819,14058.0
2023-11-17 10:30:00,380.66,381.15,380.56,381.03,19991.0,372.3895,372.8689,372.2917,372.7515,19991.0
2023-11-17 10:40:00,380.93,381.53,380.8,381.25,8471.0,372.6537,373.2406,372.5265,372.9667,8471.0
2023-11-17 10:50:00,381.4,382.51,381.4,382.01,16433.0,373.1134,374.1993,373.1134,373.7102,16433.0
2023-11-17 11:00:00,381.95,382.16,381.38,382.16,8746.0,373.6515,373.8569,373.0939,373.8569,8746.0
2023-11-17 11:10:00,382.16,382.75,382.15,382.31,7332.0,373.8569,374.4341,373.8471,374.0037,7332.0
2023-11-17 11:20:00,382.46,382.47,381.08,381.47,11323.0,374.1504,374.1602,372.8004,373.1819,11323.0
2023-11-17 11:30:00,381.51,382.09,381.5,381.93,11157.0,373.2211,373.7885,373.2113,373.6319,11157.0
2023-11-17 11:40:00,381.91,382.06,381.72,381.78,6989.0,373.6124,373.7591,373.4265,373.4852,6989.0
2023-11-17 11:50:00,381.91,382.07,381.66,381.87,4787.0,373.6124,373.7689,373.3678,373.5732,4787.0
2023-11-17 12:00:00,381.76,382.46,381.73,382.46,5675.0,373.4656,374.1504,373.4363,374.1504,5675.0
2023-11-17 12:10:00,382.58,382.8,382.54,382.71,6531.0,374.2678,374.483,374.2287,374.395,6531.0
2023-11-17 12:20:00,382.73,382.95,382.57,382.57,16689.0,374.4145,374.6298,374.258,374.258,16689.0
2023-11-17 12:30:00,382.61,382.65,382.01,382.1,12823.0,374.2972,374.3363,373.7102,373.7982,12823.0
2023-11-17 12:40:00,382.1,382.51,381.83,382.36,9150.0,373.7982,374.1993,373.5341,374.0526,9150.0
2023-11-17 12:50:00,382.33,382.45,382.0,382.28,4509.0,374.0232,374.1406,373.7004,373.9743,4509.0
2023-11-17 13:00:00,382.24,382.54,382.07,382.47,9372.0,373.9352,374.2287,373.7689,374.1602,9372.0
2023-11-17 13:10:00,382.37,382.72,382.29,382.62,5590.0,374.0624,374.4048,373.9841,374.3069,5590.0
2023-11-17 13:20:00,382.67,382.7,382.43,382.7,7615.0,374.3559,374.3852,374.1211,374.3852,7615.0
2023-11-17 13:30:00,382.6,383.1,382.6,383.01,8664.0,374.2874,374.7765,374.2874,374.6885,8664.0
2023-11-17 13:40:00,383.02,383.6,382.93,383.44,13264.0,374.6982,375.2656,374.6102,375.1091,13264.0
2023-11-17 13:50:00,383.49,383.95,383.48,383.95,9712.0,375.158,375.608,375.1483,375.608,9712.0
2023-11-17 14:00:00,383.95,384.23,383.8,384.08,10518.0,375.608,375.882,375.4613,375.7352,10518.0
2023-11-17 14:10:00,384.01,384.01,383.1,383.12,15323.0,375.6667,375.6667,374.7765,374.7961,15323.0
2023-11-17 14:20:00,383.0,383.19,382.82,382.93,7345.0,374.6787,374.8646,374.5026,374.6102,7345.0
2023-11-17 14:30:00,382.93,383.45,382.85,383.16,10259.0,374.6102,375.1189,374.5319,374.8352,10259.0
2023-11-17 14:40:00,383.12,383.3,382.88,382.96,21931.0,374.7961,374.9722,374.5613,374.6396,21931.0
2023-11-17 14:50:00,383.0,383.06,382.71,382.74,6338.0,374.6787,374.7374,374.395,374.4243,6338.0
2023-11-17 15:00:00,382.77,382.83,382.58,382.71,9995.0,374.4537,374.5124,374.2678,374.395,9995.0
2023-11-17 15:10:00,382.71,383.19,382.61,383.16,11421.0,374.395,374.8646,374.2972,374.8352,11421.0
2023-11-17 15:20:00,383.19,383.85,383.13,383.73,20706.0,374.8646,375.5102,374.8059,375.3928,20706.0
2023-11-17 15:30:00,383.74,384.66,383.5,384.66,36491.0,375.4026,376.3026,375.1678,376.3026,36491.0
2023-11-17 15:40:00,384.7,385.31,384.31,384.4,38770.0,376.3417,376.9385,375.9602,376.0483,38770.0
2023-11-17 15:50:00,384.45,384.61,383.97,384.2,76959.0,376.0972,376.2537,375.6276,375.8526,76959.0
2023-11-20 09:30:00,382.51,382.51,380.55,381.22,52088.0,374.1993,374.1993,372.2819,372.9374,52088.0
2023-11-20 09:40:00,381.22,382.58,381.05,381.9,20878.0,372.9374,374.2678,372.771,373.6026,20878.0
2023-11-20 09:50:00,381.75,381.9,379.44,381.64,47515.0,373.4558,373.6026,371.196,373.3482,47515.0
2023-11-20 10:00:00,381.72,384.35,381.69,383.55,33477.0,373.4265,375.9994,373.3971,375.2167,33477.0
2023-11-20 10:10:00,383.51,384.44,383.38,384.33,34939.0,375.1776,376.0874,375.0504,375.9798,34939.0
2023-11-20 10:20:00,384.28,384.82,384.1,384.73,14081.0,375.9309,376.4591,375.7548,376.3711,14081.0
2023-11-20 10:30:00,384.63,384.83,383.57,383.78,19136.0,376.2733,376.4689,375.2363,375.4417,19136.0
2023-11-20 10:40:00,383.8,383.8,382.79,382.79,17666.0,375.4613,375.4613,374.4732,374.4732,17666.0
2023-11-20 10:50:00,382.81,382.82,382.21,382.69,25946.0,374.4928,374.5026,373.9058,374.3754,25946.0
2023-11-20 11:00:00,382.6,382.79,382.18,382.55,19914.0,374.2874,374.4732,373.8765,374.2385,19914.0
2023-11-20 11:10:00,382.39,382.39,381.57,381.76,19014.0,374.0819,374.0819,373.2798,373.4656,19014.0
2023-11-20 11:20:00,381.74,381.74,380.12,380.74,24266.0,373.4461,373.4461,371.8613,372.4678,24266.0
2023-11-20 11:30:00,380.64,380.97,380.44,380.94,19811.0,372.37,372.6928,372.1743,372.6634,19811.0
2023-11-20 11:40:00,380.92,380.92,379.6,380.2,32405.0,372.6439,372.6439,371.3526,371.9395,32405.0
2023-11-20 11:50:00,380.29,380.81,380.2,380.28,13776.0,372.0276,372.5363,371.9395,372.0178,13776.0
2023-11-20 12:00:00,380.28,380.37,380.04,380.21,20777.0,372.0178,372.1058,371.783,371.9493,20777.0
2023-11-20 12:10:00,380.21,380.86,380.13,380.85,13305.0,371.9493,372.5852,371.871,372.5754,13305.0
2023-11-20 12:20:00,380.78,381.31,380.77,381.05,12134.0,372.5069,373.0254,372.4971,372.771,12134.0
2023-11-20 12:30:00,381.06,381.51,381.0,381.22,10465.0,372.7808,373.2211,372.7221,372.9374,10465.0
2023-11-20 12:40:00,381.27,381.27,380.72,380.81,14050.0,372.9863,372.9863,372.4482,372.5363,14050.0
2023-11-20 12:50:00,380.67,381.16,380.34,380.82,21288.0,372.3993,372.8787,372.0765,372.546,21288.0
2023-11-20 13:00:00,380.71,381.85,380.44,381.75,28872.0,372.4384,373.5537,372.1743,373.4558,28872.0
2023-11-20 13:10:00,381.78,382.17,381.75,381.87,17442.0,373.4852,373.8667,373.4558,373.5732,17442.0
2023-11-20 13:20:00,381.96,382.09,381.74,381.91,17979.0,373.6613,373.7885,373.4461,373.6124,17979.0
2023-11-20 13:30:00,381.97,381.97,381.28,381.42,16899.0,373.6711,373.6711,372.9961,373.133,16899.0
2023-11-20 13:40:00,381.35,381.7,381.08,381.35,21319.0,373.0645,373.4069,372.8004,373.0645,21319.0
2023-11-20 13:50:00,381.35,381.54,381.16,381.23,12049.0,373.0645,373.2504,372.8787,372.9471,12049.0
2023-11-20 14:00:00,381.19,381.46,380.63,380.88,26368.0,372.908,373.1721,372.3602,372.6047,26368.0
2023-11-20 14:10:00,380.94,381.08,380.64,380.64,10747.0,372.6634,372.8004,372.37,372.37,10747.0
2023-11-20 14:20:00,380.6,381.16,380.6,381.12,22503.0,372.3308,372.8787,372.3308,372.8395,22503.0
2023-11-20 14:30:00,381.12,381.44,381.01,381.16,19324.0,372.8395,373.1526,372.7319,372.8787,19324.0
2023-11-20 14:40:00,381.19,381.84,381.11,381.66,22487.0,372.908,373.5439,372.8297,373.3678,22487.0
2023-11-20 14:50:00,381.67,381.74,381.23,381.33,23124.0,373.3776,373.4461,372.9471,373.045,23124.0
2023-11-20 15:00:00,381.33,381.61,381.15,381.31,22679.0,373.045,373.3189,372.8689,373.0254,22679.0
2023-11-20 15:10:00,381.36,381.56,381.23,381.5,24644.0,373.0743,373.27,372.9471,373.2113,24644.0
2023-11-20 15:20:00,381.43,382.14,381.19,382.0,21150.0,373.1428,373.8374,372.908,373.7004,21150.0
2023-11-20 15:30:00,382.0,382.6,381.98,382.34,32650.0,373.7004,374.2874,373.6808,374.033,32650.0
2023-11-20 15:40:00,382.34,382.4,382.04,382.04,40686.0,374.033,374.0917,373.7395,373.7395,40686.0
2023-11-20 15:50:00,382.0,382.04,380.12,380.32,173171.0,373.7004,373.7395,371.8613,372.0569,173171.0
2023-11-21 09:30:00,380.0,380.55,379.08,379.69,61788.0,371.7439,372.2819,370.8439,371.4406,61788.0
2023-11-21 09:40:00,379.81,380.02,379.25,379.58,19060.0,371.558,371.7634,371.0102,371.333,19060.0
2023-11-21 09:50:00,379.69,380.37,379.32,380.13,21931.0,371.4406,372.1058,371.0786,371.871,21931.0
2023-11-21 10:00:00,380.18,381.82,379.99,381.61,36121.0,371.92,373.5243,371.7341,373.3189,36121.0
2023-11-21 10:10:00,381.59,382.3,381.49,382.01,23869.0,373.2993,373.9939,373.2015,373.7102,23869.0
2023-11-21 10:20:00,382.01,382.32,381.65,381.84,37412.0,373.7102,374.0135,373.358,373.5439,37412.0
2023-11-21 10:30:00,381.86,382.03,381.08,381.08,29749.0,373.5635,373.7298,372.8004,372.8004,29749.0
2023-11-21 10:40:00,381.06,381.74,381.06,381.72,16228.0,372.7808,373.4461,372.7808,373.4265,16228.0
2023-11-21 10:50:00,381.7,382.22,381.35,381.97,16539.0,373.4069,373.9156,373.0645,373.6711,16539.0
2023-11-21 11:00:00,382.01,382.53,381.95,382.34,13663.0,373.7102,374.2189,373.6515,374.033,13663.0
2023-11-21 11:10:00,382.36,382.39,382.06,382.15,12423.0,374.0526,374.0819,373.7591,373.8471,12423.0
2023-11-21 11:20:00,382.15,382.3,381.86,381.92,16028.0,373.8471,373.9939,373.5635,373.6221,16028.0
2023-11-21 11:30:00,381.92,382.28,380.83,381.08,29033.0,373.6221,373.9743,372.5558,372.8004,29033.0
2023-11-21 11:40:00,381.17,381.31,380.97,381.06,16080.0,372.8884,373.0254,372.6928,372.7808,16080.0
2023-11-21 11:50:00,381.04,381.1,380.56,380.81,20580.0,372.7613,372.82,372.2917,372.5363,20580.0
2023-11-21 12:00:00,380.83,380.89,380.33,380.5,15944.0,372.5558,372.6145,372.0667,372.233,15944.0
2023-11-21 12:10:00,380.42,380.66,380.29,380.29,14727.0,372.1547,372.3895,372.0276,372.0276,14727.0
2023-11-21 12:20:00,380.31,380.39,380.01,380.17,14665.0,372.0471,372.1254,371.7536,371.9102,14665.0
2023-11-21 12:30:00,380.27,380.59,380.21,380.41,14915.0,372.008,372.321,371.9493,372.145,14915.0
2023-11-21 12:40:00,380.51,380.87,380.26,380.83,29068.0,372.2428,372.595,371.9982,372.5558,29068.0
2023-11-21 12:50:00,380.83,381.56,380.71,381.38,17904.0,372.5558,373.27,372.4384,373.0939,17904.0
2023-11-21 13:00:00,381.36,381.37,380.9,381.0,15305.0,373.0743,373.0841,372.6243,372.7221,15305.0
2023-11-21 13:10:00,381.02,381.13,380.61,380.77,14746.0,372.7417,372.8493,372.3406,372.4971,14746.0
2023-11-21 13:20:00,380.69,380.78,380.53,380.69,14001.0,372.4189,372.5069,372.2623,372.4189,14001.0
2023-11-21 13:30:00,380.68,381.05,380.58,380.94,9613.0,372.4091,372.771,372.3113,372.6634,9613.0
2023-11-21 13:40:00,380.88,381.37,380.73,381.37,24025.0,372.6047,373.0841,372.458,373.0841,24025.0
2023-11-21 13:50:00,381.27,381.46,381.1,381.1,20850.0,372.9863,373.1721,372.82,372.82,20850.0
2023-11-21 14:00:00,381.18,381.39,380.94,381.3,16146.0,372.8982,373.1037,372.6634,373.0156,16146.0
2023-11-21 14:10:00,381.37,381.97,381.06,381.18,29342.0,373.0841,373.6711,372.7808,372.8982,29342.0
2023-11-21 14:20:00,381.26,382.09,381.13,382.07,20621.0,372.9765,373.7885,372.8493,373.7689,20621.0
2023-11-21 14:30:00,382.02,382.09,381.54,381.72,18393.0,373.72,373.7885,373.2504,373.4265,18393.0
2023-11-21 14:40:00,381.71,382.16,381.49,381.89,17974.0,373.4167,373.8569,373.2015,373.5928,17974.0
2023-11-21 14:50:00,381.92,382.09,381.31,382.09,23846.0,373.6221,373.7885,373.0254,373.7885,23846.0
2023-11-21 15:00:00,382.13,382.56,382.06,382.48,13910.0,373.8276,374.2482,373.7591,374.17,13910.0
2023-11-21 15:10:00,382.44,382.55,382.25,382.45,18451.0,374.1308,374.2385,373.945,374.1406,18451.0
2023-11-21 15:20:00,382.44,383.35,382.37,383.24,40723.0,374.1308,375.0211,374.0624,374.9135,40723.0
2023-11-21 15:30:00,383.25,383.5,383.11,383.24,37560.0,374.9233,375.1678,374.7863,374.9135,37560.0
2023-11-21 15:40:00,383.23,383.28,382.72,383.05,42750.0,374.9037,374.9526,374.4048,374.7276,42750.0
2023-11-21 15:50:00,383.13,383.21,382.4,382.65,112544.0,374.8059,374.8841,374.0917,374.3363,112544.0
2023-11-22 09:30:00,360.98,364.8,356.95,362.5,471907.0,353.1371,356.8741,349.1947,354.6241,471907.0
2023-11-22 09:40:00,362.1,364.0,359.31,359.72,232193.0,354.2328,356.0915,351.5034,351.9045,232193.0
2023-11-22 09:50:00,359.72,362.0,358.65,360.65,140056.0,351.9045,354.1349,350.8577,352.8143,140056.0
2023-11-22 10:00:00,360.77,360.77,358.09,358.16,139903.0,352.9317,352.9317,350.3099,350.3784,139903.0
2023-11-22 10:10:00,358.37,358.6,356.2,356.47,142716.0,350.5838,350.8088,348.461,348.7251,142716.0
2023-11-22 10:20:00,356.2,357.37,355.66,356.91,126869.0,348.461,349.6055,347.9327,349.1555,126869.0
2023-11-22 10:30:00,356.99,359.35,355.99,358.56,149160.0,349.2338,351.5425,348.2555,350.7697,149160.0
2023-11-22 10:40:00,358.77,360.77,358.25,360.67,154998.0,350.9751,352.9317,350.4664,352.8338,154998.0
2023-11-22 10:50:00,360.67,361.2,360.04,360.88,118922.0,352.8338,353.3523,352.2175,353.0393,118922.0
2023-11-22 11:00:00,360.88,364.13,360.8,363.9,148610.0,353.0393,356.2187,352.961,355.9937,148610.0
2023-11-22 11:10:00,363.87,364.4,363.21,363.46,92014.0,355.9643,356.4828,355.3187,355.5632,92014.0
2023-11-22 11:20:00,363.36,363.63,362.32,363.14,79058.0,355.4654,355.7295,354.448,355.2502,79058.0
2023-11-22 11:30:00,363.2,363.29,362.6,363.08,51703.0,355.3089,355.3969,354.7219,355.1915,51703.0
2023-11-22 11:40:00,363.01,364.88,362.96,364.8,73541.0,355.123,356.9524,355.0741,356.8741,73541.0
2023-11-22 11:50:00,364.8,366.97,364.07,366.68,101789.0,356.8741,358.997,356.16,358.7133,101789.0
2023-11-22 12:00:00,366.76,369.12,366.66,368.84,145041.0,358.7915,361.1002,358.6937,360.8263,145041.0
2023-11-22 12:10:00,368.82,369.44,367.2,367.45,117171.0,360.8068,361.4133,359.222,359.4665,117171.0
2023-11-22 12:20:00,367.58,368.83,367.57,368.17,66150.0,359.5937,360.8165,359.5839,360.1709,66150.0
2023-11-22 12:30:00,368.24,369.09,367.84,368.35,58059.0,360.2394,361.0709,359.8481,360.347,58059.0
2023-11-22 12:40:00,368.44,368.77,367.76,368.25,36074.0,360.435,360.7579,359.7698,360.2492,36074.0
2023-11-22 12:50:00,368.22,370.31,368.17,369.89,56874.0,360.2198,362.2644,360.1709,361.8535,56874.0
2023-11-22 13:00:00,370.0,370.78,369.88,370.69,39605.0,361.9611,362.7242,361.8437,362.6361,39605.0
2023-11-22 13:10:00,370.77,371.1,370.08,371.07,34319.0,362.7144,363.0372,362.0394,363.0079,34319.0
2023-11-22 13:20:00,371.15,372.31,371.02,372.02,47127.0,363.0861,364.2209,362.959,363.9372,47127.0
2023-11-22 13:30:00,372.09,373.22,371.85,373.13,40286.0,364.0057,365.1112,363.7709,365.0231,40286.0
2023-11-22 13:40:00,373.03,373.34,372.64,372.99,61697.0,364.9253,365.2286,364.5438,364.8862,61697.0
2023-11-22 13:50:00,373.03,373.25,371.57,371.98,93672.0,364.9253,365.1405,363.497,363.8981,93672.0
2023-11-22 14:00:00,371.91,373.2,371.87,372.22,34803.0,363.8296,365.0916,363.7905,364.1329,34803.0
2023-11-22 14:10:00,372.23,372.35,371.89,372.09,34106.0,364.1427,364.2601,363.8101,364.0057,34106.0
2023-11-22 14:20:00,372.13,372.31,371.89,372.14,21829.0,364.0449,364.2209,363.8101,364.0546,21829.0
2023-11-22 14:30:00,372.18,372.21,370.5,370.74,70996.0,364.0938,364.1231,362.4503,362.6851,70996.0
2023-11-22 14:40:00,370.49,371.03,369.98,370.71,78485.0,362.4405,362.9688,361.9416,362.6557,78485.0
2023-11-22 14:50:00,370.71,372.52,370.63,371.46,47427.0,362.6557,364.4264,362.5774,363.3894,47427.0
2023-11-22 15:00:00,371.45,371.46,370.88,371.15,25640.0,363.3796,363.3894,362.822,363.0861,25640.0
2023-11-22 15:10:00,370.98,371.64,370.38,370.41,22789.0,362.9198,363.5655,362.3329,362.3622,22789.0
2023-11-22 15:20:00,370.5,371.2,369.76,371.19,57154.0,362.4503,363.1351,361.7263,363.1253,57154.0
2023-11-22 15:30:00,371.2,371.22,370.34,370.6,43286.0,363.1351,363.1546,362.2937,362.5481,43286.0
2023-11-22 15:40:00,370.48,371.05,369.84,370.96,67347.0,362.4307,362.9883,361.8046,362.9003,67347.0
2023-11-22 15:50:00,370.99,371.19,370.08,370.75,277396.0,362.9296,363.1253,362.0394,362.6948,277396.0
2023-11-24 09:30:00,370.52,370.58,368.95,369.72,88900.0,362.4698,362.5285,360.9339,361.6872,88900.0
2023-11-24 09:40:00,369.85,370.58,366.84,367.58,54895.0,361.8144,362.5285,358.8698,359.5937,54895.0
2023-11-24 09:50:00,367.65,368.63,367.02,367.3,43268.0,359.6622,360.6209,359.0459,359.3198,43268.0
2023-11-24 10:00:00,367.5,369.36,367.5,369.3,40662.0,359.5154,361.335,359.5154,361.2763,40662.0
2023-11-24 10:10:00,369.3,369.99,369.18,369.75,21112.0,361.2763,361.9513,361.1589,361.7166,21112.0
2023-11-24 10:20:00,369.9,370.56,369.76,370.46,27889.0,361.8633,362.509,361.7263,362.4111,27889.0
2023-11-24 10:30:00,370.45,371.05,370.38,370.89,46334.0,362.4014,362.9883,362.3329,362.8318,46334.0
2023-11-24 10:40:00,370.92,371.39,370.73,371.06,21889.0,362.8611,363.3209,362.6753,362.9981,21889.0
2023-11-24 10:50:00,371.11,371.11,369.71,369.73,18064.0,363.047,363.047,361.6774,361.697,18064.0
2023-11-24 11:00:00,369.66,370.18,369.53,369.86,29523.0,361.6285,362.1372,361.5013,361.8242,29523.0
2023-11-24 11:10:00,369.86,370.04,369.13,370.04,39626.0,361.8242,362.0003,361.11,362.0003,39626.0
2023-11-24 11:20:00,370.01,370.24,369.55,370.0,38377.0,361.9709,362.1959,361.5209,361.9611,38377.0
2023-11-24 11:30:00,370.0,370.1,369.11,369.42,18314.0,361.9611,362.059,361.0905,361.3937,18314.0
2023-11-24 11:40:00,369.47,369.82,369.23,369.82,26314.0,361.4426,361.785,361.2079,361.785,26314.0
2023-11-24 11:50:00,369.88,369.88,369.64,369.78,4815.0,361.8437,361.8437,361.609,361.7459,4815.0
2023-11-24 12:00:00,369.81,369.91,369.44,369.5,12643.0,361.7753,361.8731,361.4133,361.472,12643.0
2023-11-24 12:10:00,369.5,370.05,369.5,369.62,24833.0,361.472,362.01,361.472,361.5894,24833.0
2023-11-24 12:20:00,369.63,369.74,369.21,369.28,24162.0,361.5992,361.7068,361.1883,361.2568,24162.0
2023-11-24 12:30:00,369.33,369.54,369.15,369.52,30332.0,361.3057,361.5111,361.1296,361.4916,30332.0
2023-11-24 12:40:00,369.52,370.43,369.2,370.16,31705.0,361.4916,362.3818,361.1785,362.1177,31705.0
2023-11-24 12:50:00,370.12,370.54,369.68,370.38,65179.0,362.0785,362.4894,361.6481,362.3329,65179.0
2023-11-27 09:30:00,368.36,369.01,366.0,366.61,58305.0,360.3568,360.9926,358.048,358.6448,58305.0
2023-11-27 09:40:00,366.67,366.87,364.5,365.58,46787.0,358.7035,358.8991,356.5806,357.6372,46787.0
2023-11-27 09:50:00,365.62,366.32,365.49,365.8,40783.0,357.6763,358.3611,357.5491,357.8524,40783.0
2023-11-27 10:00:00,365.8,366.1,364.88,365.92,53155.0,357.8524,358.1459,356.9524,357.9698,53155.0
2023-11-27 10:10:00,366.0,366.28,364.85,364.91,33801.0,358.048,358.322,356.923,356.9817,33801.0
2023-11-27 10:20:00,365.03,365.48,364.18,364.87,41314.0,357.0991,357.5393,356.2676,356.9426,41314.0
2023-11-27 10:30:00,364.88,365.41,363.61,363.9,51639.0,356.9524,357.4709,355.71,355.9937,51639.0
2023-11-27 10:40:00,363.98,364.08,363.3,363.62,32200.0,356.0719,356.1698,355.4067,355.7197,32200.0
2023-11-27 10:50:00,363.59,363.88,362.71,362.87,77787.0,355.6904,355.9741,354.8295,354.986,77787.0
2023-11-27 11:00:00,362.86,362.98,361.79,362.16,57707.0,354.9763,355.0937,353.9295,354.2915,57707.0
2023-11-27 11:10:00,362.16,362.5,361.81,362.29,43485.0,354.2915,354.6241,353.9491,354.4186,43485.0
2023-11-27 11:20:00,362.36,362.89,362.08,362.19,22267.0,354.4871,355.0056,354.2132,354.3208,22267.0
2023-11-27 11:30:00,362.26,362.71,362.12,362.51,23295.0,354.3893,354.8295,354.2523,354.6339,23295.0
2023-11-27 11:40:00,362.57,362.63,362.07,362.23,26148.0,354.6926,354.7513,354.2034,354.3599,26148.0
2023-11-27 11:50:00,362.27,363.28,362.27,363.05,27379.0,354.3991,355.3871,354.3991,355.1621,27379.0
2023-11-27 12:00:00,363.0,363.77,362.96,363.77,20668.0,355.1132,355.8665,355.0741,355.8665,20668.0
2023-11-27 12:10:00,363.77,363.85,363.23,363.28,16714.0,355.8665,355.9447,355.3382,355.3871,16714.0
2023-11-27 12:20:00,363.27,363.48,362.67,362.7,28847.0,355.3773,355.5828,354.7904,354.8197,28847.0
2023-11-27 12:30:00,362.84,362.89,362.26,362.36,15492.0,354.9567,355.0056,354.3893,354.4871,15492.0
2023-11-27 12:40:00,362.48,362.48,362.07,362.25,13983.0,354.6045,354.6045,354.2034,354.3795,13983.0
2023-11-27 12:50:00,362.25,362.53,362.18,362.23,18663.0,354.3795,354.6534,354.311,354.3599,18663.0
2023-11-27 13:00:00,362.24,362.64,362.19,362.64,21846.0,354.3697,354.761,354.3208,354.761,21846.0
2023-11-27 13:10:00,362.64,363.0,362.64,362.8,14215.0,354.761,355.1132,354.761,354.9176,14215.0
2023-11-27 13:20:00,362.81,362.96,362.65,362.78,12293.0,354.9273,355.0741,354.7708,354.898,12293.0
2023-11-27 13:30:00,362.78,363.41,362.78,362.93,18387.0,354.898,355.5143,354.898,355.0447,18387.0
2023-11-27 13:40:00,362.91,363.26,362.91,363.11,10358.0,355.0252,355.3676,355.0252,355.2208,10358.0
2023-11-27 13:50:00,363.19,363.34,363.17,363.26,9848.0,355.2991,355.4458,355.2795,355.3676,9848.0
2023-11-27 14:00:00,363.26,363.26,363.01,363.09,11482.0,355.3676,355.3676,355.123,355.2013,11482.0
2023-11-27 14:10:00,363.13,363.42,363.07,363.34,11738.0,355.2404,355.5241,355.1817,355.4458,11738.0
2023-11-27 14:20:00,363.43,363.82,363.3,363.69,17663.0,355.5339,355.9154,355.4067,355.7882,17663.0
2023-11-27 14:30:00,363.8,363.8,363.51,363.59,10896.0,355.8958,355.8958,355.6121,355.6904,10896.0
2023-11-27 14:40:00,363.54,363.54,362.41,362.41,23469.0,355.6415,355.6415,354.536,354.536,23469.0
2023-11-27 14:50:00,362.4,362.69,362.08,362.38,16955.0,354.5263,354.81,354.2132,354.5067,16955.0
2023-11-27 15:00:00,362.38,362.45,362.15,362.25,19637.0,354.5067,354.5752,354.2817,354.3795,19637.0
2023-11-27 15:10:00,362.24,362.81,362.08,362.75,23733.0,354.3697,354.9273,354.2132,354.8686,23733.0
2023-11-27 15:20:00,362.84,362.96,362.41,362.8,25151.0,354.9567,355.0741,354.536,354.9176,25151.0
2023-11-27 15:30:00,362.81,363.39,362.65,363.34,21170.0,354.9273,355.4947,354.7708,355.4458,21170.0
2023-11-27 15:40:00,363.36,363.37,363.15,363.26,34031.0,355.4654,355.4752,355.26,355.3676,34031.0
2023-11-27 15:50:00,363.31,363.47,362.11,362.21,136443.0,355.4165,355.573,354.2426,354.3404,136443.0
2023-11-28 09:30:00,362.0,363.77,360.75,363.75,59488.0,354.1349,355.8665,352.9121,355.8469,59488.0
2023-11-28 09:40:00,363.85,363.85,362.11,362.6,23389.0,355.9447,355.9447,354.2426,354.7219,23389.0
2023-11-28 09:50:00,362.62,362.62,360.85,361.42,22726.0,354.7415,354.7415,353.0099,353.5675,22726.0
2023-11-28 10:00:00,361.58,361.93,360.78,361.6,31721.0,353.7241,354.0665,352.9414,353.7436,31721.0
2023-11-28 10:10:00,361.52,361.83,361.14,361.77,19343.0,353.6654,353.9686,353.2936,353.9099,19343.0
2023-11-28 10:20:00,361.63,361.81,360.65,360.75,16505.0,353.773,353.9491,352.8143,352.9121,16505.0
2023-11-28 10:30:00,360.77,361.0,360.32,360.78,27761.0,352.9317,353.1567,352.4914,352.9414,27761.0
2023-11-28 10:40:00,360.88,361.73,360.78,361.1,16820.0,353.0393,353.8708,352.9414,353.2545,16820.0
2023-11-28 10:50:00,361.15,362.13,361.12,362.09,27697.0,353.3034,354.2621,353.2741,354.223,27697.0
2023-11-28 11:00:00,361.97,362.53,361.91,362.17,14360.0,354.1056,354.6534,354.0469,354.3012,14360.0
2023-11-28 11:10:00,362.21,362.65,362.15,362.26,12186.0,354.3404,354.7708,354.2817,354.3893,12186.0
2023-11-28 11:20:00,362.25,362.37,361.82,361.97,17003.0,354.3795,354.4969,353.9589,354.1056,17003.0
2023-11-28 11:30:00,361.93,362.76,361.92,362.74,25011.0,354.0665,354.8784,354.0567,354.8589,25011.0
2023-11-28 11:40:00,362.72,362.78,362.25,362.57,16079.0,354.8393,354.898,354.3795,354.6926,16079.0
2023-11-28 11:50:00,362.57,362.59,362.04,362.04,9579.0,354.6926,354.7121,354.1741,354.1741,9579.0
2023-11-28 12:00:00,362.09,362.14,361.39,361.7,15000.0,354.223,354.2719,353.5382,353.8415,15000.0
2023-11-28 12:10:00,361.76,361.78,360.62,360.63,11407.0,353.9002,353.9197,352.7849,352.7947,11407.0
2023-11-28 12:20:00,360.63,360.64,359.85,359.88,20988.0,352.7947,352.8045,352.0317,352.061,20988.0
2023-11-28 12:30:00,359.9,360.28,359.34,360.25,27585.0,352.0806,352.4523,351.5327,352.423,27585.0
2023-11-28 12:40:00,360.27,360.35,359.86,359.93,16551.0,352.4425,352.5208,352.0414,352.1099,16551.0
2023-11-28 12:50:00,359.92,360.09,359.8,359.96,45418.0,352.1001,352.2664,351.9827,352.1393,45418.0
2023-11-28 13:00:00,359.75,360.0,358.94,359.17,31993.0,351.9338,352.1784,351.1414,351.3664,31993.0
2023-11-28 13:10:00,358.98,359.28,358.76,359.28,13433.0,351.1806,351.474,350.9653,351.474,13433.0
2023-11-28 13:20:00,359.3,359.43,359.05,359.23,24100.0,351.4936,351.6208,351.249,351.4251,24100.0
2023-11-28 13:30:00,359.22,359.6,359.07,359.41,17497.0,351.4153,351.7871,351.2686,351.6012,17497.0
2023-11-28 13:40:00,359.54,360.11,359.33,359.91,20561.0,351.7284,352.286,351.523,352.0904,20561.0
2023-11-28 13:50:00,359.93,360.24,359.41,359.48,27806.0,352.1099,352.4132,351.6012,351.6697,27806.0
2023-11-28 14:00:00,359.45,360.01,359.45,359.78,25081.0,351.6403,352.1882,351.6403,351.9632,25081.0
2023-11-28 14:10:00,359.89,360.3,359.88,360.07,11818.0,352.0708,352.4719,352.061,352.2469,11818.0
2023-11-28 14:20:00,360.02,360.62,360.01,360.47,14322.0,352.198,352.7849,352.1882,352.6382,14322.0
2023-11-28 14:30:00,360.49,361.29,360.3,361.29,14613.0,352.6577,353.4404,352.4719,353.4404,14613.0
2023-11-28 14:40:00,361.23,361.63,360.84,360.84,23155.0,353.3817,353.773,353.0001,353.0001,23155.0
2023-11-28 14:50:00,360.83,361.17,360.74,360.91,23219.0,352.9904,353.323,352.9023,353.0686,23219.0
2023-11-28 15:00:00,360.89,360.93,360.39,360.42,10758.0,353.0491,353.0882,352.5599,352.5893,10758.0
2023-11-28 15:10:00,360.56,360.59,360.12,360.34,14912.0,352.7262,352.7556,352.2958,352.511,14912.0
2023-11-28 15:20:00,360.3,360.57,359.96,360.56,22009.0,352.4719,352.736,352.1393,352.7262,22009.0
2023-11-28 15:30:00,360.55,360.61,360.08,360.13,14919.0,352.7164,352.7751,352.2567,352.3056,14919.0
2023-11-28 15:40:00,360.08,360.49,359.89,360.49,45504.0,352.2567,352.6577,352.0708,352.6577,45504.0
2023-11-28 15:50:00,360.4,360.83,359.72,360.0,125820.0,352.5697,352.9904,351.9045,352.1784,125820.0
2023-11-29 09:30:00,362.74,364.3,360.83,362.41,73056.0,354.8589,356.385,352.9904,354.536,73056.0
2023-11-29 09:40:00,362.74,362.8,361.69,361.98,48484.0,354.8589,354.9176,353.8317,354.1154,48484.0
2023-11-29 09:50:00,362.0,362.83,362.0,362.65,63011.0,354.1349,354.9469,354.1349,354.7708,63011.0
2023-11-29 10:00:00,362.56,362.78,361.82,362.0,49068.0,354.6828,354.898,353.9589,354.1349,49068.0
2023-11-29 10:10:00,361.96,362.1,360.7,360.99,52208.0,354.0958,354.2328,352.8632,353.1469,52208.0
2023-11-29 10:20:00,360.82,361.11,359.81,360.5,31846.0,352.9806,353.2643,351.9925,352.6675,31846.0
2023-11-29 10:30:00,360.38,360.38,359.76,360.12,49559.0,352.5501,352.5501,351.9436,352.2958,49559.0
2023-11-29 10:40:00,360.24,360.75,359.65,360.32,117058.0,352.4132,352.9121,351.836,352.4914,117058.0
2023-11-29 10:50:00,360.34,360.93,360.27,360.44,27087.0,352.511,353.0882,352.4425,352.6088,27087.0
2023-11-29 11:00:00,360.29,361.08,360.29,360.5,27428.0,352.4621,353.2349,352.4621,352.6675,27428.0
2023-11-29 11:10:00,360.56,360.89,360.22,360.89,25758.0,352.7262,353.0491,352.3936,353.0491,25758.0
2023-11-29 11:20:00,361.13,361.79,360.79,361.42,76145.0,353.2838,353.9295,352.9512,353.5675,76145.0
2023-11-29 11:30:00,361.45,362.74,361.42,362.68,33502.0,353.5969,354.8589,353.5675,354.8002,33502.0
2023-11-29 11:40:00,362.77,363.19,362.57,362.66,62527.0,354.8882,355.2991,354.6926,354.7806,62527.0
2023-11-29 11:50:00,362.64,363.39,362.59,363.33,55649.0,354.761,355.4947,354.7121,355.436,55649.0
2023-11-29 12:00:00,363.3,364.58,363.27,364.34,51783.0,355.4067,356.6589,355.3773,356.4241,51783.0
2023-11-29 12:10:00,364.34,365.22,364.24,364.96,32068.0,356.4241,357.285,356.3263,357.0306,32068.0
2023-11-29 12:20:00,365.0,365.6,364.99,365.32,36744.0,357.0698,357.6567,357.06,357.3828,36744.0
2023-11-29 12:30:00,365.34,365.83,365.28,365.5,20187.0,357.4024,357.8817,357.3437,357.5589,20187.0
2023-11-29 12:40:00,365.53,366.36,365.53,366.12,25638.0,357.5882,358.4002,357.5882,358.1654,25638.0
2023-11-29 12:50:00,366.13,366.48,365.71,366.38,19429.0,358.1752,358.5176,357.7643,358.4198,19429.0
2023-11-29 13:00:00,366.42,366.5,365.94,366.5,14706.0,358.4589,358.5372,357.9893,358.5372,14706.0
2023-11-29 13:10:00,366.47,366.7,366.26,366.63,14164.0,358.5078,358.7328,358.3024,358.6643,14164.0
2023-11-29 13:20:00,366.7,367.77,366.68,367.54,44456.0,358.7328,359.7796,358.7133,359.5546,44456.0
2023-11-29 13:30:00,367.52,367.92,367.08,367.92,16542.0,359.535,359.9263,359.1046,359.9263,16542.0
2023-11-29 13:40:00,367.82,368.3,367.46,368.19,24218.0,359.8285,360.2981,359.4763,360.1905,24218.0
2023-11-29 13:50:00,368.15,368.28,367.64,368.2,22055.0,360.1513,360.2785,359.6524,360.2002,22055.0
2023-11-29 14:00:00,368.22,368.36,367.8,367.84,17863.0,360.2198,360.3568,359.8089,359.8481,17863.0
2023-11-29 14:10:00,367.84,367.97,366.84,366.98,23011.0,359.8481,359.9752,358.8698,359.0067,23011.0
2023-11-29 14:20:00,366.94,367.15,366.53,366.88,11300.0,358.9676,359.173,358.5665,358.9089,11300.0
2023-11-29 14:30:00,366.88,366.88,366.02,366.1,17968.0,358.9089,358.9089,358.0676,358.1459,17968.0
2023-11-29 14:40:00,365.95,366.09,365.53,365.91,10425.0,357.9991,358.1361,357.5882,357.96,10425.0
2023-11-29 14:50:00,365.91,365.91,365.64,365.79,11995.0,357.96,357.96,357.6959,357.8426,11995.0
2023-11-29 15:00:00,365.73,365.73,365.21,365.38,10868.0,357.7839,357.7839,357.2752,357.4415,10868.0
2023-11-29 15:10:00,365.42,365.43,364.71,364.78,13738.0,357.4806,357.4904,356.7861,356.8545,13738.0
2023-11-29 15:20:00,364.8,364.99,364.21,364.63,23214.0,356.8741,357.06,356.2969,356.7078,23214.0
2023-11-29 15:30:00,364.57,364.6,363.88,364.09,11503.0,356.6491,356.6785,355.9741,356.1795,11503.0
2023-11-29 15:40:00,364.09,364.45,363.97,364.41,21597.0,356.1795,356.5317,356.0621,356.4926,21597.0
2023-11-29 15:50:00,364.36,364.4,363.83,363.94,57182.0,356.4437,356.4828,355.9252,356.0328,57182.0
2023-11-30 09:30:00,364.63,365.18,361.39,363.49,68252.0,356.7078,357.2459,353.5382,355.5926,68252.0
2023-11-30 09:40:00,363.55,364.7,362.88,364.63,33271.0,355.6513,356.7763,354.9958,356.7078,33271.0
2023-11-30 09:50:00,364.87,366.0,364.83,365.77,33062.0,356.9426,358.048,356.9035,357.823,33062.0
2023-11-30 10:00:00,365.87,366.01,364.42,365.13,25109.0,357.9209,358.0578,356.5024,357.1969,25109.0
2023-11-30 10:10:00,365.13,365.72,364.81,365.24,13678.0,357.1969,357.7741,356.8839,357.3045,13678.0
2023-11-30 10:20:00,365.23,365.83,365.06,365.58,15115.0,357.2948,357.8817,357.1285,357.6372,15115.0
2023-11-30 10:30:00,365.69,366.31,365.12,365.21,11438.0,357.7448,358.3513,357.1872,357.2752,11438.0
2023-11-30 10:40:00,365.23,365.54,364.75,365.24,21024.0,357.2948,357.598,356.8252,357.3045,21024.0
2023-11-30 10:50:00,365.06,366.0,364.96,366.0,24214.0,357.1285,358.048,357.0306,358.048,24214.0
2023-11-30 11:00:00,366.06,366.64,365.57,366.03,23136.0,358.1067,358.6741,357.6274,358.0774,23136.0
2023-11-30 11:10:00,366.04,367.14,365.77,365.77,15925.0,358.0872,359.1633,357.823,357.823,15925.0
2023-11-30 11:20:00,365.93,365.93,364.67,364.83,33236.0,357.9796,357.9796,356.7469,356.9035,33236.0
2023-11-30 11:30:00,364.77,364.77,363.0,363.22,22413.0,356.8448,356.8448,355.1132,355.3284,22413.0
2023-11-30 11:40:00,363.22,363.37,362.12,362.42,21798.0,355.3284,355.4752,354.2523,354.5458,21798.0
2023-11-30 11:50:00,362.5,362.67,362.03,362.24,24917.0,354.6241,354.7904,354.1643,354.3697,24917.0
2023-11-30 12:00:00,362.35,363.6,362.16,363.43,19235.0,354.4773,355.7002,354.2915,355.5339,19235.0
2023-11-30 12:10:00,363.43,363.55,362.79,362.84,8843.0,355.5339,355.6513,354.9078,354.9567,8843.0
2023-11-30 12:20:00,362.67,362.72,362.41,362.46,12552.0,354.7904,354.8393,354.536,354.5849,12552.0
2023-11-30 12:30:00,362.5,362.81,362.34,362.76,6965.0,354.6241,354.9273,354.4676,354.8784,6965.0
2023-11-30 12:40:00,362.8,363.24,362.8,362.98,7183.0,354.9176,355.348,354.9176,355.0937,7183.0
2023-11-30 12:50:00,363.06,363.31,362.66,363.2,6472.0,355.1719,355.4165,354.7806,355.3089,6472.0
2023-11-30 13:00:00,363.26,363.43,363.0,363.1,5423.0,355.3676,355.5339,355.1132,355.211,5423.0
2023-11-30 13:10:00,363.04,363.48,363.01,363.34,4770.0,355.1523,355.5828,355.123,355.4458,4770.0
2023-11-30 13:20:00,363.36,363.94,363.13,363.13,7471.0,355.4654,356.0328,355.2404,355.2404,7471.0
2023-11-30 13:30:00,363.14,363.14,362.76,362.86,4448.0,355.2502,355.2502,354.8784,354.9763,4448.0
2023-11-30 13:40:00,362.86,363.22,362.7,362.7,6965.0,354.9763,355.3284,354.8197,354.8197,6965.0
2023-11-30 13:50:00,362.9,363.24,362.5,363.16,9325.0,355.0154,355.348,354.6241,355.2697,9325.0
2023-11-30 14:00:00,363.28,363.55,363.25,363.49,6921.0,355.3871,355.6513,355.3578,355.5926,6921.0
2023-11-30 14:10:00,363.56,363.81,363.39,363.64,12482.0,355.661,355.9056,355.4947,355.7393,12482.0
2023-11-30 14:20:00,363.52,363.87,363.26,363.28,18819.0,355.6219,355.9643,355.3676,355.3871,18819.0
2023-11-30 14:30:00,363.31,363.79,362.86,363.64,13998.0,355.4165,355.8861,354.9763,355.7393,13998.0
2023-11-30 14:40:00,363.82,363.9,363.47,363.54,9633.0,355.9154,355.9937,355.573,355.6415,9633.0
2023-11-30 14:50:00,363.46,363.52,362.88,363.0,23306.0,355.5632,355.6219,354.9958,355.1132,23306.0
2023-11-30 15:00:00,363.13,363.14,362.46,362.47,10667.0,355.2404,355.2502,354.5849,354.5947,10667.0
2023-11-30 15:10:00,362.35,362.68,362.11,362.17,20541.0,354.4773,354.8002,354.2426,354.3012,20541.0
2023-11-30 15:20:00,362.18,362.3,361.86,362.1,14146.0,354.311,354.4284,353.998,354.2328,14146.0
2023-11-30 15:30:00,361.97,362.32,361.76,362.2,18442.0,354.1056,354.448,353.9002,354.3306,18442.0
2023-11-30 15:40:00,362.23,363.26,362.15,362.59,29103.0,354.3599,355.3676,354.2817,354.7121,29103.0
2023-11-30 15:50:00,362.5,364.55,362.24,364.16,93634.0,354.6241,356.6295,354.3697,356.248,93634.0
2023-12-01 09:30:00,364.91,365.75,363.57,365.0,51795.0,356.9817,357.8035,355.6708,357.0698,51795.0
2023-12-01 09:40:00,364.39,365.19,364.35,365.01,14146.0,356.473,357.2556,356.4339,357.0795,14146.0
2023-12-01 09:50:00,365.02,366.44,364.73,365.91,37853.0,357.0893,358.4785,356.8056,357.96,37853.0
2023-12-01 10:00:00,366.26,368.15,365.93,367.79,19434.0,358.3024,360.1513,357.9796,359.7991,19434.0
2023-12-01 10:10:00,367.78,368.15,366.91,367.1,19467.0,359.7894,360.1513,358.9383,359.1241,19467.0
2023-12-01 10:20:00,366.95,367.37,366.37,366.47,18287.0,358.9774,359.3883,358.41,358.5078,18287.0
2023-12-01 10:30:00,366.38,367.12,366.21,366.93,14242.0,358.4198,359.1437,358.2535,358.9578,14242.0
2023-12-01 10:40:00,366.84,367.13,366.59,367.05,15629.0,358.8698,359.1535,358.6252,359.0752,15629.0
2023-12-01 10:50:00,367.1,367.59,366.89,367.25,23748.0,359.1241,359.6035,358.9187,359.2709,23748.0
2023-12-01 11:00:00,367.26,367.3,365.8,366.89,20971.0,359.2807,359.3198,357.8524,358.9187,20971.0
2023-12-01 11:10:00,366.82,367.66,366.58,367.09,19082.0,358.8502,359.672,358.6154,359.1144,19082.0
2023-12-01 11:20:00,367.09,368.27,366.95,368.19,32500.0,359.1144,360.2687,358.9774,360.1905,32500.0
2023-12-01 11:30:00,368.11,369.07,367.43,368.47,23193.0,360.1122,361.0513,359.447,360.4644,23193.0
2023-12-01 11:40:00,368.48,368.94,368.24,368.72,20249.0,360.4742,360.9242,360.2394,360.7089,20249.0
2023-12-01 11:50:00,368.85,369.11,368.4,368.89,22720.0,360.8361,361.0905,360.3959,360.8752,22720.0
2023-12-01 12:00:00,368.92,369.77,368.82,369.61,14833.0,360.9046,361.7361,360.8068,361.5796,14833.0
2023-12-01 12:10:00,369.67,370.76,369.67,370.42,33371.0,361.6383,362.7046,361.6383,362.372,33371.0
2023-12-01 12:20:00,370.5,370.56,369.8,369.8,11596.0,362.4503,362.509,361.7655,361.7655,11596.0
2023-12-01 12:30:00,369.68,370.16,369.4,369.98,17858.0,361.6481,362.1177,361.3742,361.9416,17858.0
2023-12-01 12:40:00,369.93,370.62,369.83,370.59,15107.0,361.8926,362.5677,361.7948,362.5383,15107.0
2023-12-01 12:50:00,370.53,370.53,370.18,370.26,14549.0,362.4796,362.4796,362.1372,362.2155,14549.0
2023-12-01 13:00:00,370.33,370.91,370.11,370.25,12619.0,362.284,362.8514,362.0687,362.2057,12619.0
2023-12-01 13:10:00,370.16,370.25,369.5,369.64,14731.0,362.1177,362.2057,361.472,361.609,14731.0
2023-12-01 13:20:00,369.65,370.31,369.39,370.25,21065.0,361.6187,362.2644,361.3644,362.2057,21065.0
2023-12-01 13:30:00,370.28,370.32,369.39,369.5,22846.0,362.235,362.2742,361.3644,361.472,22846.0
2023-12-01 13:40:00,369.5,370.0,369.37,369.69,19191.0,361.472,361.9611,361.3448,361.6579,19191.0
2023-12-01 13:50:00,369.7,369.79,368.83,368.91,22066.0,361.6676,361.7557,360.8165,360.8948,22066.0
2023-12-01 14:00:00,368.87,368.91,368.27,368.35,17326.0,360.8557,360.8948,360.2687,360.347,17326.0
2023-12-01 14:10:00,368.42,368.69,368.27,368.44,20943.0,360.4155,360.6796,360.2687,360.435,20943.0
2023-12-01 14:20:00,368.42,368.93,368.16,368.8,30066.0,360.4155,360.9144,360.1611,360.7872,30066.0
2023-12-01 14:30:00,368.9,368.91,368.43,368.69,21389.0,360.885,360.8948,360.4252,360.6796,21389.0
2023-12-01 14:40:00,368.7,368.7,368.26,368.4,9858.0,360.6894,360.6894,360.2589,360.3959,9858.0
2023-12-01 14:50:00,368.34,368.79,368.34,368.64,20548.0,360.3372,360.7774,360.3372,360.6307,20548.0
2023-12-01 15:00:00,368.7,368.77,367.92,368.36,24514.0,360.6894,360.7579,359.9263,360.3568,24514.0
2023-12-01 15:10:00,368.46,368.63,367.81,367.86,11506.0,360.4546,360.6209,359.8187,359.8676,11506.0
2023-12-01 15:20:00,367.87,368.65,367.76,368.53,23246.0,359.8774,360.6405,359.7698,360.5231,23246.0
2023-12-01 15:30:00,368.6,368.67,367.97,367.99,36354.0,360.5915,360.66,359.9752,359.9948,36354.0
2023-12-01 15:40:00,367.91,368.73,367.81,368.73,49641.0,359.9165,360.7187,359.8187,360.7187,49641.0
2023-12-01 15:50:00,368.59,368.84,367.86,368.74,142898.0,360.5818,360.8263,359.8676,360.7285,142898.0
2023-12-04 09:30:00,365.48,366.19,364.03,365.07,60856.0,357.5393,358.2339,356.1208,357.1382,60856.0
2023-12-04 09:40:00,365.32,368.64,365.28,368.42,20226.0,357.3828,360.6307,357.3437,360.4155,20226.0
2023-12-04 09:50:00,368.54,369.03,367.59,368.15,25101.0,360.5328,361.0122,359.6035,360.1513,25101.0
2023-12-04 10:00:00,368.08,368.73,367.44,368.54,18796.0,360.0828,360.7187,359.4567,360.5328,18796.0
2023-12-04 10:10:00,368.54,368.66,368.09,368.13,19487.0,360.5328,360.6502,360.0926,360.1318,19487.0
2023-12-04 10:20:00,368.2,368.5,367.47,367.84,14771.0,360.2002,360.4937,359.4861,359.8481,14771.0
2023-12-04 10:30:00,367.55,367.93,367.04,367.48,14419.0,359.5644,359.9361,359.0654,359.4959,14419.0
2023-12-04 10:40:00,367.48,368.23,367.24,368.04,14719.0,359.4959,360.2296,359.2611,360.0437,14719.0
2023-12-04 10:50:00,367.85,367.98,366.83,366.96,19225.0,359.8578,359.985,358.86,358.9872,19225.0
2023-12-04 11:00:00,366.85,367.1,366.59,367.1,19224.0,358.8796,359.1241,358.6252,359.1241,19224.0
2023-12-04 11:10:00,367.12,367.74,366.52,367.69,46450.0,359.1437,359.7502,358.5567,359.7013,46450.0
2023-12-04 11:20:00,367.69,367.88,367.26,367.6,18462.0,359.7013,359.8872,359.2807,359.6133,18462.0
2023-12-04 11:30:00,367.51,368.27,367.34,368.27,14922.0,359.5252,360.2687,359.3589,360.2687,14922.0
2023-12-04 11:40:00,368.22,368.94,368.12,368.87,11203.0,360.2198,360.9242,360.122,360.8557,11203.0
2023-12-04 11:50:00,368.98,369.21,368.66,369.21,13902.0,360.9633,361.1883,360.6502,361.1883,13902.0
2023-12-04 12:00:00,369.27,369.36,368.62,369.36,22715.0,361.247,361.335,360.6111,361.335,22715.0
2023-12-04 12:10:00,369.55,369.66,369.28,369.62,9455.0,361.5209,361.6285,361.2568,361.5894,9455.0
2023-12-04 12:20:00,369.62,370.15,369.46,369.76,8623.0,361.5894,362.1079,361.4329,361.7263,8623.0
2023-12-04 12:30:00,369.81,370.38,369.79,369.95,13650.0,361.7753,362.3329,361.7557,361.9122,13650.0
2023-12-04 12:40:00,369.94,369.96,369.35,369.36,10805.0,361.9024,361.922,361.3253,361.335,10805.0
2023-12-04 12:50:00,369.36,370.0,369.28,369.96,10870.0,361.335,361.9611,361.2568,361.922,10870.0
2023-12-04 13:00:00,369.97,369.97,369.2,369.2,7590.0,361.9318,361.9318,361.1785,361.1785,7590.0
2023-12-04 13:10:00,369.22,369.37,368.98,369.37,7442.0,361.1981,361.3448,360.9633,361.3448,7442.0
2023-12-04 13:20:00,369.37,369.39,368.41,368.63,8709.0,361.3448,361.3644,360.4057,360.6209,8709.0
2023-12-04 13:30:00,368.63,368.88,368.49,368.74,10731.0,360.6209,360.8655,360.4839,360.7285,10731.0
2023-12-04 13:40:00,368.74,369.2,368.53,369.0,9933.0,360.7285,361.1785,360.5231,360.9829,9933.0
2023-12-04 13:50:00,368.96,369.07,368.61,368.62,6943.0,360.9437,361.0513,360.6013,360.6111,6943.0
2023-12-04 14:00:00,368.6,368.91,368.59,368.79,9875.0,360.5915,360.8948,360.5818,360.7774,9875.0
2023-12-04 14:10:00,368.74,369.15,368.7,368.87,6985.0,360.7285,361.1296,360.6894,360.8557,6985.0
2023-12-04 14:20:00,368.88,368.91,368.19,368.31,12648.0,360.8655,360.8948,360.1905,360.3078,12648.0
2023-12-04 14:30:00,368.35,368.82,368.31,368.55,8100.0,360.347,360.8068,360.3078,360.5426,8100.0
2023-12-04 14:40:00,368.59,368.69,368.11,368.27,22255.0,360.5818,360.6796,360.1122,360.2687,22255.0
2023-12-04 14:50:00,368.41,368.69,368.16,368.31,11689.0,360.4057,360.6796,360.1611,360.3078,11689.0
2023-12-04 15:00:00,368.39,368.47,367.59,367.9,10102.0,360.3861,360.4644,359.6035,359.9068,10102.0
2023-12-04 15:10:00,367.91,368.04,367.53,367.74,12305.0,359.9165,360.0437,359.5448,359.7502,12305.0
2023-12-04 15:20:00,367.69,367.75,366.95,367.16,18018.0,359.7013,359.76,358.9774,359.1828,18018.0
2023-12-04 15:30:00,367.18,367.28,366.7,367.28,21947.0,359.2024,359.3002,358.7328,359.3002,21947.0
2023-12-04 15:40:00,367.35,368.3,367.3,368.27,33023.0,359.3687,360.2981,359.3198,360.2687,33023.0
2023-12-04 15:50:00,368.31,368.98,368.31,368.89,94843.0,360.3078,360.9633,360.3078,360.8752,94843.0
2023-12-05 09:30:00,367.78,367.94,364.53,365.71,33966.0,359.7894,359.9459,356.61,357.7643,33966.0
2023-12-05 09:40:00,365.71,365.75,364.08,365.43,24409.0,357.7643,357.8035,356.1698,357.4904,24409.0
2023-12-05 09:50:00,365.34,365.87,365.02,365.31,10997.0,357.4024,357.9209,357.0893,357.373,10997.0
2023-12-05 10:00:00,365.38,366.33,364.11,364.25,19392.0,357.4415,358.3709,356.1991,356.3361,19392.0
2023-12-05 10:10:00,364.19,364.27,363.13,363.38,19657.0,356.2774,356.3556,355.2404,355.485,19657.0
2023-12-05 10:20:00,363.38,363.78,362.58,363.36,26079.0,355.485,355.8763,354.7023,355.4654,26079.0
2023-12-05 10:30:00,363.3,363.52,362.01,362.17,17802.0,355.4067,355.6219,354.1447,354.3012,17802.0
2023-12-05 10:40:00,362.18,363.2,361.73,363.09,19111.0,354.311,355.3089,353.8708,355.2013,19111.0
2023-12-05 10:50:00,363.02,363.66,362.71,363.64,16985.0,355.1328,355.7589,354.8295,355.7393,16985.0
2023-12-05 11:00:00,363.64,364.0,363.35,363.35,25782.0,355.7393,356.0915,355.4556,355.4556,25782.0
2023-12-05 11:10:00,363.13,363.26,361.8,361.83,27900.0,355.2404,355.3676,353.9393,353.9686,27900.0
2023-12-05 11:20:00,361.8,362.93,361.63,362.93,19610.0,353.9393,355.0447,353.773,355.0447,19610.0
2023-12-05 11:30:00,362.88,363.6,362.88,363.27,10789.0,354.9958,355.7002,354.9958,355.3773,10789.0
2023-12-05 11:40:00,363.39,363.46,362.74,362.94,10810.0,355.4947,355.5632,354.8589,355.0545,10810.0
2023-12-05 11:50:00,362.94,362.95,361.91,362.46,16125.0,355.0545,355.0643,354.0469,354.5849,16125.0
2023-12-05 12:00:00,362.46,362.63,362.06,362.06,13249.0,354.5849,354.7513,354.1936,354.1936,13249.0
2023-12-05 12:10:00,362.16,362.49,362.16,362.43,11197.0,354.2915,354.6143,354.2915,354.5556,11197.0
2023-12-05 12:20:00,362.41,362.45,361.88,362.1,14588.0,354.536,354.5752,354.0175,354.2328,14588.0
2023-12-05 12:30:00,362.2,362.26,361.69,361.73,10350.0,354.3306,354.3893,353.8317,353.8708,10350.0
2023-12-05 12:40:00,361.71,361.75,361.13,361.46,16477.0,353.8512,353.8904,353.2838,353.6067,16477.0
2023-12-05 12:50:00,361.4,362.1,361.36,362.03,12425.0,353.548,354.2328,353.5088,354.1643,12425.0
2023-12-05 13:00:00,362.02,362.11,361.79,361.93,11774.0,354.1545,354.2426,353.9295,354.0665,11774.0
2023-12-05 13:10:00,361.84,362.4,361.84,362.19,12778.0,353.9784,354.5263,353.9784,354.3208,12778.0
2023-12-05 13:20:00,362.25,362.67,362.24,362.29,15587.0,354.3795,354.7904,354.3697,354.4186,15587.0
2023-12-05 13:30:00,362.29,362.62,362.03,362.22,18629.0,354.4186,354.7415,354.1643,354.3502,18629.0
2023-12-05 13:40:00,362.06,362.16,361.74,361.96,9309.0,354.1936,354.2915,353.8806,354.0958,9309.0
2023-12-05 13:50:00,361.88,361.98,361.74,361.93,9202.0,354.0175,354.1154,353.8806,354.0665,9202.0
2023-12-05 14:00:00,361.86,361.92,361.58,361.81,11163.0,353.998,354.0567,353.7241,353.9491,11163.0
2023-12-05 14:10:00,361.88,362.04,361.73,361.73,10762.0,354.0175,354.1741,353.8708,353.8708,10762.0
2023-12-05 14:20:00,361.71,361.73,361.4,361.64,14144.0,353.8512,353.8708,353.548,353.7828,14144.0
2023-12-05 14:30:00,361.62,361.8,361.46,361.48,11401.0,353.7632,353.9393,353.6067,353.6262,11401.0
2023-12-05 14:40:00,361.46,361.69,361.46,361.58,9225.0,353.6067,353.8317,353.6067,353.7241,9225.0
2023-12-05 14:50:00,361.66,362.29,361.58,362.21,16488.0,353.8023,354.4186,353.7241,354.3404,16488.0
2023-12-05 15:00:00,362.21,362.71,362.09,362.62,22234.0,354.3404,354.8295,354.223,354.7415,22234.0
2023-12-05 15:10:00,362.62,362.68,362.21,362.33,12650.0,354.7415,354.8002,354.3404,354.4578,12650.0
2023-12-05 15:20:00,362.41,362.47,361.57,361.6,24421.0,354.536,354.5947,353.7143,353.7436,24421.0
2023-12-05 15:30:00,361.56,361.57,361.29,361.41,20970.0,353.7045,353.7143,353.4404,353.5578,20970.0
2023-12-05 15:40:00,361.41,361.52,361.15,361.42,52660.0,353.5578,353.6654,353.3034,353.5675,52660.0
2023-12-05 15:50:00,361.37,361.5,360.77,361.24,97185.0,353.5186,353.6458,352.9317,353.3915,97185.0
2023-12-06 09:30:00,363.02,365.99,362.5,365.74,50755.0,355.1328,358.0383,354.6241,357.7937,50755.0
2023-12-06 09:40:00,365.86,367.16,365.62,367.06,38951.0,357.9111,359.1828,357.6763,359.085,38951.0
2023-12-06 09:50:00,367.14,368.79,366.82,368.79,25975.0,359.1633,360.7774,358.8502,360.7774,25975.0
2023-12-06 10:00:00,368.83,369.88,368.71,369.11,29341.0,360.8165,361.8437,360.6992,361.0905,29341.0
2023-12-06 10:10:00,369.11,369.29,368.57,369.1,18890.0,361.0905,361.2666,360.5622,361.0807,18890.0
2023-12-06 10:20:00,369.12,369.12,367.97,368.37,16979.0,361.1002,361.1002,359.9752,360.3665,16979.0
2023-12-06 10:30:00,368.47,369.01,368.26,368.61,9293.0,360.4644,360.9926,360.2589,360.6013,9293.0
2023-12-06 10:40:00,368.84,368.87,367.71,367.77,15189.0,360.8263,360.8557,359.7209,359.7796,15189.0
2023-12-06 10:50:00,367.61,367.63,367.13,367.46,28541.0,359.6231,359.6426,359.1535,359.4763,28541.0
2023-12-06 11:00:00,367.42,367.61,367.23,367.49,63641.0,359.4372,359.6231,359.2513,359.5057,63641.0
2023-12-06 11:10:00,367.41,367.47,367.16,367.34,31295.0,359.4274,359.4861,359.1828,359.3589,31295.0
2023-12-06 11:20:00,367.34,367.5,366.83,367.46,30142.0,359.3589,359.5154,358.86,359.4763,30142.0
2023-12-06 11:30:00,367.46,367.49,366.55,366.66,29097.0,359.4763,359.5057,358.5861,358.6937,29097.0
2023-12-06 11:40:00,366.71,366.96,366.34,366.53,48293.0,358.7426,358.9872,358.3806,358.5665,48293.0
2023-12-06 11:50:00,366.51,366.87,366.38,366.86,64746.0,358.547,358.8991,358.4198,358.8894,64746.0
2023-12-06 12:00:00,366.76,367.0,366.58,366.61,62738.0,358.7915,359.0263,358.6154,358.6448,62738.0
2023-12-06 12:10:00,366.61,366.63,366.19,366.35,30231.0,358.6448,358.6643,358.2339,358.3904,30231.0
2023-12-06 12:20:00,366.35,367.15,366.08,366.25,70325.0,358.3904,359.173,358.1263,358.2926,70325.0
2023-12-06 12:30:00,366.25,366.57,366.12,366.47,85044.0,358.2926,358.6057,358.1654,358.5078,85044.0
2023-12-06 12:40:00,366.47,366.78,366.3,366.78,86371.0,358.5078,358.8111,358.3415,358.8111,86371.0
2023-12-06 12:50:00,366.89,366.92,366.5,366.59,142965.0,358.9187,358.948,358.5372,358.6252,142965.0
2023-12-06 13:00:00,366.6,366.92,366.53,366.78,127265.0,358.635,358.948,358.5665,358.8111,127265.0
2023-12-06 13:10:00,366.78,367.01,366.57,367.0,82998.0,358.8111,359.0361,358.6057,359.0263,82998.0
2023-12-06 13:20:00,367.0,367.35,366.9,367.22,92766.0,359.0263,359.3687,358.9285,359.2415,92766.0
2023-12-06 13:30:00,367.22,367.51,367.18,367.51,93616.0,359.2415,359.5252,359.2024,359.5252,93616.0
2023-12-06 13:40:00,367.51,367.55,367.12,367.29,26471.0,359.5252,359.5644,359.1437,359.31,26471.0
2023-12-06 13:50:00,367.27,367.32,366.75,366.75,17131.0,359.2904,359.3394,358.7817,358.7817,17131.0
2023-12-06 14:00:00,366.74,366.79,366.45,366.51,22109.0,358.772,358.8209,358.4883,358.547,22109.0
2023-12-06 14:10:00,366.5,366.58,365.73,366.33,50744.0,358.5372,358.6154,357.7839,358.3709,50744.0
2023-12-06 14:20:00,366.39,366.39,366.03,366.33,62776.0,358.4296,358.4296,358.0774,358.3709,62776.0
2023-12-06 14:30:00,366.3,366.52,366.2,366.52,44901.0,358.3415,358.5567,358.2437,358.5567,44901.0
2023-12-06 14:40:00,366.56,366.74,366.49,366.65,55422.0,358.5959,358.772,358.5274,358.6839,55422.0
2023-12-06 14:50:00,366.65,366.65,366.16,366.2,11265.0,358.6839,358.6839,358.2046,358.2437,11265.0
2023-12-06 15:00:00,366.15,366.2,365.77,365.9,24693.0,358.1948,358.2437,357.823,357.9502,24693.0
2023-12-06 15:10:00,365.91,366.01,365.44,365.55,34899.0,357.96,358.0578,357.5002,357.6078,34899.0
2023-12-06 15:20:00,365.5,365.51,364.89,365.06,55449.0,357.5589,357.5687,356.9622,357.1285,55449.0
2023-12-06 15:30:00,365.0,365.24,364.87,364.93,72459.0,357.0698,357.3045,356.9426,357.0013,72459.0
2023-12-06 15:40:00,364.87,365.54,364.68,365.53,56881.0,356.9426,357.598,356.7567,357.5882,56881.0
2023-12-06 15:50:00,365.52,365.67,364.92,365.58,155504.0,357.5785,357.7252,356.9915,357.6372,155504.0
2023-12-07 09:30:00,365.01,365.01,362.09,362.74,138505.0,357.0795,357.0795,354.223,354.8589,138505.0
2023-12-07 09:40:00,362.85,364.51,361.5,362.24,63094.0,354.9665,356.5904,353.6458,354.3697,63094.0
2023-12-07 09:50:00,362.36,362.92,361.73,362.92,42423.0,354.4871,355.035,353.8708,355.035,42423.0
2023-12-07 10:00:00,362.91,363.76,362.64,363.24,35664.0,355.0252,355.8567,354.761,355.348,35664.0
2023-12-07 10:10:00,363.17,364.3,363.17,364.23,51791.0,355.2795,356.385,355.2795,356.3165,51791.0
2023-12-07 10:20:00,364.31,364.58,363.82,364.58,33388.0,356.3948,356.6589,355.9154,356.6589,33388.0
2023-12-07 10:30:00,364.58,364.87,363.98,363.99,40917.0,356.6589,356.9426,356.0719,356.0817,40917.0
2023-12-07 10:40:00,363.99,364.06,363.28,363.41,33497.0,356.0817,356.1502,355.3871,355.5143,33497.0
2023-12-07 10:50:00,363.31,363.99,363.25,363.88,24404.0,355.4165,356.0817,355.3578,355.9741,24404.0
2023-12-07 11:00:00,363.97,365.34,363.97,365.28,25431.0,356.0621,357.4024,356.0621,357.3437,25431.0
2023-12-07 11:10:00,365.22,365.35,363.26,363.35,33399.0,357.285,357.4122,355.3676,355.4556,33399.0
2023-12-07 11:20:00,363.29,363.37,363.1,363.29,30876.0,355.3969,355.4752,355.211,355.3969,30876.0
2023-12-07 11:30:00,363.32,363.32,362.38,362.53,44347.0,355.4263,355.4263,354.5067,354.6534,44347.0
2023-12-07 11:40:00,362.53,362.56,362.3,362.51,38337.0,354.6534,354.6828,354.4284,354.6339,38337.0
2023-12-07 11:50:00,362.44,362.91,362.42,362.65,35019.0,354.5654,355.0252,354.5458,354.7708,35019.0
2023-12-07 12:00:00,362.68,362.68,362.05,362.15,32661.0,354.8002,354.8002,354.1839,354.2817,32661.0
2023-12-07 12:10:00,362.13,362.13,361.32,362.0,32153.0,354.2621,354.2621,353.4697,354.1349,32153.0
2023-12-07 12:20:00,361.95,362.04,361.58,361.87,22461.0,354.086,354.1741,353.7241,354.0078,22461.0
2023-12-07 12:30:00,361.94,362.9,361.88,362.83,10037.0,354.0762,355.0154,354.0175,354.9469,10037.0
2023-12-07 12:40:00,362.89,362.9,362.29,362.36,24041.0,355.0056,355.0154,354.4186,354.4871,24041.0
2023-12-07 12:50:00,362.39,362.7,362.37,362.48,15542.0,354.5165,354.8197,354.4969,354.6045,15542.0
2023-12-07 13:00:00,362.52,362.7,362.44,362.57,21590.0,354.6436,354.8197,354.5654,354.6926,21590.0
2023-12-07 13:10:00,362.62,362.63,362.17,362.17,11287.0,354.7415,354.7513,354.3012,354.3012,11287.0
2023-12-07 13:20:00,362.16,362.29,361.98,362.08,30378.0,354.2915,354.4186,354.1154,354.2132,30378.0
2023-12-07 13:30:00,362.08,362.14,361.82,361.86,43424.0,354.2132,354.2719,353.9589,353.998,43424.0
2023-12-07 13:40:00,361.79,362.09,361.66,361.69,25856.0,353.9295,354.223,353.8023,353.8317,25856.0
2023-12-07 13:50:00,361.67,361.68,361.14,361.35,29196.0,353.8121,353.8219,353.2936,353.4991,29196.0
2023-12-07 14:00:00,361.37,361.62,361.36,361.51,33117.0,353.5186,353.7632,353.5088,353.6556,33117.0
2023-12-07 14:10:00,361.46,361.91,361.44,361.88,44934.0,353.6067,354.0469,353.5871,354.0175,44934.0
2023-12-07 14:20:00,361.85,362.0,361.64,361.67,35205.0,353.9882,354.1349,353.7828,353.8121,35205.0
2023-12-07 14:30:00,361.71,361.71,361.35,361.61,24883.0,353.8512,353.8512,353.4991,353.7534,24883.0
2023-12-07 14:40:00,361.53,361.73,361.01,361.38,17235.0,353.6752,353.8708,353.1665,353.5284,17235.0
2023-12-07 14:50:00,361.35,361.41,360.87,360.96,36602.0,353.4991,353.5578,353.0295,353.1175,36602.0
2023-12-07 15:00:00,360.93,360.99,360.65,360.72,21942.0,353.0882,353.1469,352.8143,352.8828,21942.0
2023-12-07 15:10:00,360.84,360.87,360.58,360.69,25902.0,353.0001,353.0295,352.7458,352.8534,25902.0
2023-12-07 15:20:00,360.71,360.77,360.31,360.56,29650.0,352.873,352.9317,352.4817,352.7262,29650.0
2023-12-07 15:30:00,360.57,360.6,360.18,360.45,65133.0,352.736,352.7654,352.3545,352.6186,65133.0
2023-12-07 15:40:00,360.4,360.75,360.37,360.66,84977.0,352.5697,352.9121,352.5404,352.8241,84977.0
2023-12-07 15:50:00,360.7,361.22,360.58,361.22,173690.0,352.8632,353.3719,352.7458,353.3719,173690.0
2023-12-08 09:30:00,361.8,363.85,361.78,362.1,59947.0,353.9393,355.9447,353.9197,354.2328,59947.0
2023-12-08 09:40:00,362.36,362.82,361.65,362.69,36641.0,354.4871,354.9371,353.7925,354.81,36641.0
2023-12-08 09:50:00,362.82,363.14,362.12,362.41,33360.0,354.9371,355.2502,354.2523,354.536,33360.0
2023-12-08 10:00:00,362.65,363.59,362.62,363.08,35539.0,354.7708,355.6904,354.7415,355.1915,35539.0
2023-12-08 10:10:00,363.18,363.72,363.05,363.48,63634.0,355.2893,355.8176,355.1621,355.5828,63634.0
2023-12-08 10:20:00,363.47,363.93,363.31,363.81,77856.0,355.573,356.023,355.4165,355.9056,77856.0
2023-12-08 10:30:00,363.92,363.93,362.25,362.52,36883.0,356.0132,356.023,354.3795,354.6436,36883.0
2023-12-08 10:40:00,362.64,363.55,362.44,363.44,13694.0,354.761,355.6513,354.5654,355.5437,13694.0
2023-12-08 10:50:00,363.36,364.17,363.16,364.14,44049.0,355.4654,356.2578,355.2697,356.2284,44049.0
2023-12-08 11:00:00,364.03,364.03,363.1,363.29,13559.0,356.1208,356.1208,355.211,355.3969,13559.0
2023-12-08 11:10:00,363.22,363.27,361.92,362.13,19059.0,355.3284,355.3773,354.0567,354.2621,19059.0
2023-12-08 11:20:00,362.11,362.34,361.84,362.34,16217.0,354.2426,354.4676,353.9784,354.4676,16217.0
2023-12-08 11:30:00,362.4,362.5,361.72,361.89,17862.0,354.5263,354.6241,353.861,354.0273,17862.0
2023-12-08 11:40:00,361.81,361.94,361.5,361.71,14431.0,353.9491,354.0762,353.6458,353.8512,14431.0
2023-12-08 11:50:00,361.8,361.91,361.63,361.78,11419.0,353.9393,354.0469,353.773,353.9197,11419.0
2023-12-08 12:00:00,361.79,361.83,361.27,361.37,10999.0,353.9295,353.9686,353.4208,353.5186,10999.0
2023-12-08 12:10:00,361.46,361.46,360.87,361.19,13476.0,353.6067,353.6067,353.0295,353.3425,13476.0
2023-12-08 12:20:00,361.19,361.58,361.17,361.45,14423.0,353.3425,353.7241,353.323,353.5969,14423.0
2023-12-08 12:30:00,361.56,361.74,361.46,361.74,10813.0,353.7045,353.8806,353.6067,353.8806,10813.0
2023-12-08 12:40:00,361.74,361.89,361.5,361.88,13560.0,353.8806,354.0273,353.6458,354.0175,13560.0
2023-12-08 12:50:00,361.87,362.23,361.81,361.9,11849.0,354.0078,354.3599,353.9491,354.0371,11849.0
2023-12-08 13:00:00,361.97,362.23,361.68,361.7,11758.0,354.1056,354.3599,353.8219,353.8415,11758.0
2023-12-08 13:10:00,361.84,362.02,361.67,361.91,10359.0,353.9784,354.1545,353.8121,354.0469,10359.0
2023-12-08 13:20:00,361.88,362.38,361.79,362.26,9832.0,354.0175,354.5067,353.9295,354.3893,9832.0
2023-12-08 13:30:00,362.21,362.62,362.18,362.42,12011.0,354.3404,354.7415,354.311,354.5458,12011.0
2023-12-08 13:40:00,362.4,362.53,361.89,362.16,22974.0,354.5263,354.6534,354.0273,354.2915,22974.0
2023-12-08 13:50:00,362.12,362.32,362.02,362.28,10973.0,354.2523,354.448,354.1545,354.4089,10973.0
2023-12-08 14:00:00,362.24,363.16,362.24,363.02,27302.0,354.3697,355.2697,354.3697,355.1328,27302.0
2023-12-08 14:10:00,363.0,363.22,362.95,363.16,27181.0,355.1132,355.3284,355.0643,355.2697,27181.0
2023-12-08 14:20:00,363.16,363.26,362.77,363.15,23607.0,355.2697,355.3676,354.8882,355.26,23607.0
2023-12-08 14:30:00,363.15,363.15,362.59,362.66,27650.0,355.26,355.26,354.7121,354.7806,27650.0
2023-12-08 14:40:00,362.73,363.22,362.57,363.15,48019.0,354.8491,355.3284,354.6926,355.26,48019.0
2023-12-08 14:50:00,363.11,363.4,362.87,363.33,14602.0,355.2208,355.5045,354.986,355.436,14602.0
2023-12-08 15:00:00,363.32,363.7,363.22,363.38,20715.0,355.4263,355.798,355.3284,355.485,20715.0
2023-12-08 15:10:00,363.38,363.45,363.2,363.2,16383.0,355.485,355.5534,355.3089,355.3089,16383.0
2023-12-08 15:20:00,363.14,363.64,363.14,363.62,16773.0,355.2502,355.7393,355.2502,355.7197,16773.0
2023-12-08 15:30:00,363.51,363.85,363.19,363.84,30869.0,355.6121,355.9447,355.2991,355.935,30869.0
2023-12-08 15:40:00,363.76,364.16,363.67,363.9,34064.0,355.8567,356.248,355.7687,355.9937,34064.0
2023-12-08 15:50:00,363.85,364.07,363.38,363.66,116541.0,355.9447,356.16,355.485,355.7589,116541.0
2023-12-11 09:30:00,364.49,365.93,364.08,365.44,83876.0,356.5708,357.9796,356.1698,357.5002,83876.0
2023-12-11 09:40:00,365.41,365.72,364.31,364.91,41940.0,357.4709,357.7741,356.3948,356.9817,41940.0
2023-12-11 09:50:00,364.62,364.86,362.99,363.49,40643.0,356.698,356.9328,355.1034,355.5926,40643.0
2023-12-11 10:00:00,363.53,364.24,362.49,364.05,32590.0,355.6317,356.3263,354.6143,356.1404,32590.0
2023-12-11 10:10:00,364.2,364.66,364.0,364.66,19999.0,356.2871,356.7371,356.0915,356.7371,19999.0
2023-12-11 10:20:00,364.57,364.72,363.38,363.44,26675.0,356.6491,356.7958,355.485,355.5437,26675.0
2023-12-11 10:30:00,363.5,364.34,363.49,363.75,22892.0,355.6024,356.4241,355.5926,355.8469,22892.0
2023-12-11 10:40:00,363.75,364.49,363.72,364.31,20243.0,355.8469,356.5708,355.8176,356.3948,20243.0
2023-12-11 10:50:00,364.29,364.71,364.24,364.3,23302.0,356.3752,356.7861,356.3263,356.385,23302.0
2023-12-11 11:00:00,364.25,364.34,363.79,364.13,18147.0,356.3361,356.4241,355.8861,356.2187,18147.0
2023-12-11 11:10:00,364.05,364.05,363.3,363.67,12883.0,356.1404,356.1404,355.4067,355.7687,12883.0
2023-12-11 11:20:00,363.62,364.19,363.61,364.16,11069.0,355.7197,356.2774,355.71,356.248,11069.0
2023-12-11 11:30:00,364.23,364.25,363.32,363.75,14874.0,356.3165,356.3361,355.4263,355.8469,14874.0
2023-12-11 11:40:00,363.81,363.9,363.21,363.21,16536.0,355.9056,355.9937,355.3187,355.3187,16536.0
2023-12-11 11:50:00,363.15,363.57,363.15,363.49,9581.0,355.26,355.6708,355.26,355.5926,9581.0
2023-12-11 12:00:00,363.55,363.55,362.87,363.13,11104.0,355.6513,355.6513,354.986,355.2404,11104.0
2023-12-11 12:10:00,363.14,363.23,362.88,362.89,15127.0,355.2502,355.3382,354.9958,355.0056,15127.0
2023-12-11 12:20:00,362.84,363.08,362.78,362.83,9826.0,354.9567,355.1915,354.898,354.9469,9826.0
2023-12-11 12:30:00,362.85,362.93,362.62,362.83,12245.0,354.9665,355.0447,354.7415,354.9469,12245.0
2023-12-11 12:40:00,362.79,363.06,362.74,362.95,11068.0,354.9078,355.1719,354.8589,355.0643,11068.0
2023-12-11 12:50:00,362.96,363.04,362.77,362.89,13511.0,355.0741,355.1523,354.8882,355.0056,13511.0
2023-12-11 13:00:00,362.84,362.87,362.34,362.74,25333.0,354.9567,354.986,354.4676,354.8589,25333.0
2023-12-11 13:10:00,362.79,363.08,362.67,363.08,12600.0,354.9078,355.1915,354.7904,355.1915,12600.0
2023-12-11 13:20:00,363.06,363.31,362.95,363.02,12379.0,355.1719,355.4165,355.0643,355.1328,12379.0
2023-12-11 13:30:00,363.08,363.48,363.07,363.46,9361.0,355.1915,355.5828,355.1817,355.5632,9361.0
2023-12-11 13:40:00,363.49,363.72,363.34,363.43,13912.0,355.5926,355.8176,355.4458,355.5339,13912.0
2023-12-11 13:50:00,363.47,363.52,363.06,363.47,14142.0,355.573,355.6219,355.1719,355.573,14142.0
2023-12-11 14:00:00,363.48,363.59,362.9,363.08,12670.0,355.5828,355.6904,355.0154,355.1915,12670.0
2023-12-11 14:10:00,363.09,363.18,362.8,362.9,11202.0,355.2013,355.2893,354.9176,355.0154,11202.0
2023-12-11 14:20:00,363.01,363.1,362.87,363.08,11244.0,355.123,355.211,354.986,355.1915,11244.0
2023-12-11 14:30:00,363.05,363.21,362.74,362.85,15100.0,355.1621,355.3187,354.8589,354.9665,15100.0
2023-12-11 14:40:00,362.88,363.11,362.75,362.79,15211.0,354.9958,355.2208,354.8686,354.9078,15211.0
2023-12-11 14:50:00,362.92,363.01,362.68,362.73,9962.0,355.035,355.123,354.8002,354.8491,9962.0
2023-12-11 15:00:00,362.77,362.89,362.64,362.8,11734.0,354.8882,355.0056,354.761,354.9176,11734.0
2023-12-11 15:10:00,362.85,362.93,362.53,362.83,17151.0,354.9665,355.0447,354.6534,354.9469,17151.0
2023-12-11 15:20:00,362.89,362.92,362.5,362.54,23544.0,355.0056,355.035,354.6241,354.6632,23544.0
2023-12-11 15:30:00,362.56,362.67,362.21,362.57,36864.0,354.6828,354.7904,354.3404,354.6926,36864.0
2023-12-11 15:40:00,362.5,362.52,361.8,361.95,47459.0,354.6241,354.6436,353.9393,354.086,47459.0
2023-12-11 15:50:00,361.91,361.95,360.94,361.03,218876.0,354.0469,354.086,353.098,353.186,218876.0
2023-12-12 09:30:00,360.95,361.37,357.12,358.23,95053.0,353.1078,353.5186,349.361,350.4469,95053.0
2023-12-12 09:40:00,358.36,358.69,355.6,356.24,65537.0,350.574,350.8969,347.874,348.5001,65537.0
2023-12-12 09:50:00,356.25,358.64,355.94,358.16,47823.0,348.5099,350.8479,348.2066,350.3784,47823.0
2023-12-12 10:00:00,358.13,359.1,357.51,359.1,30429.0,350.349,351.2979,349.7425,351.2979,30429.0
2023-12-12 10:10:00,359.19,359.19,358.35,358.46,18132.0,351.386,351.386,350.5642,350.6719,18132.0
2023-12-12 10:20:00,358.56,358.7,358.27,358.38,25458.0,350.7697,350.9066,350.486,350.5936,25458.0
2023-12-12 10:30:00,358.27,358.82,358.2,358.24,12282.0,350.486,351.024,350.4175,350.4566,12282.0
2023-12-12 10:40:00,358.3,358.5,358.12,358.21,17758.0,350.5153,350.711,350.3392,350.4273,17758.0
2023-12-12 10:50:00,358.18,358.18,357.64,358.17,31315.0,350.3979,350.3979,349.8697,350.3882,31315.0
2023-12-12 11:00:00,358.17,358.32,357.58,357.58,19995.0,350.3882,350.5349,349.811,349.811,19995.0
2023-12-12 11:10:00,357.62,357.83,357.22,357.55,27817.0,349.8501,350.0555,349.4588,349.7816,27817.0
2023-12-12 11:20:00,357.63,357.63,357.06,357.29,14065.0,349.8599,349.8599,349.3023,349.5273,14065.0
2023-12-12 11:30:00,357.25,357.41,357.12,357.28,18158.0,349.4881,349.6447,349.361,349.5175,18158.0
2023-12-12 11:40:00,357.3,357.61,357.15,357.53,12882.0,349.5371,349.8403,349.3903,349.7621,12882.0
2023-12-12 11:50:00,357.5,357.85,357.31,357.47,26098.0,349.7327,350.0751,349.5468,349.7034,26098.0
2023-12-12 12:00:00,357.43,357.61,357.35,357.36,13416.0,349.6642,349.8403,349.586,349.5958,13416.0
2023-12-12 12:10:00,357.37,358.11,357.3,357.88,11591.0,349.6055,350.3295,349.5371,350.1045,11591.0
2023-12-12 12:20:00,357.94,358.3,357.77,357.96,19974.0,350.1632,350.5153,349.9968,350.1827,19974.0
2023-12-12 12:30:00,357.97,357.97,357.65,357.85,17782.0,350.1925,350.1925,349.8795,350.0751,17782.0
2023-12-12 12:40:00,357.86,357.97,357.34,357.35,10974.0,350.0849,350.1925,349.5762,349.586,10974.0
2023-12-12 12:50:00,357.3,357.33,356.8,356.88,13354.0,349.5371,349.5664,349.0479,349.1262,13354.0
2023-12-12 13:00:00,356.84,357.15,356.49,357.12,16251.0,349.0871,349.3903,348.7447,349.361,16251.0
2023-12-12 13:10:00,357.17,357.45,357.03,357.22,13208.0,349.4099,349.6838,349.2729,349.4588,13208.0
2023-12-12 13:20:00,357.2,357.5,357.08,357.5,14664.0,349.4392,349.7327,349.3218,349.7327,14664.0
2023-12-12 13:30:00,357.46,357.87,357.46,357.82,12315.0,349.6936,350.0947,349.6936,350.0458,12315.0
2023-12-12 13:40:00,357.86,358.74,357.78,358.65,21408.0,350.0849,350.9458,350.0066,350.8577,21408.0
2023-12-12 13:50:00,358.68,358.87,358.65,358.82,16252.0,350.8871,351.0729,350.8577,351.024,16252.0
2023-12-12 14:00:00,358.82,358.98,358.66,358.9,50323.0,351.024,351.1806,350.8675,351.1023,50323.0
2023-12-12 14:10:00,358.89,358.98,358.59,358.73,13162.0,351.0925,351.1806,350.799,350.936,13162.0
2023-12-12 14:20:00,358.79,358.91,358.47,358.88,23991.0,350.9947,351.1121,350.6816,351.0827,23991.0
2023-12-12 14:30:00,358.88,359.6,358.83,359.43,14768.0,351.0827,351.7871,351.0338,351.6208,14768.0
2023-12-12 14:40:00,359.4,359.5,359.31,359.45,14713.0,351.5914,351.6893,351.5034,351.6403,14713.0
2023-12-12 14:50:00,359.5,359.89,359.46,359.89,14698.0,351.6893,352.0708,351.6501,352.0708,14698.0
2023-12-12 15:00:00,359.9,360.58,359.83,360.48,32509.0,352.0806,352.7458,352.0121,352.648,32509.0
2023-12-12 15:10:00,360.5,361.0,360.27,361.0,21625.0,352.6675,353.1567,352.4425,353.1567,21625.0
2023-12-12 15:20:00,361.02,361.2,360.75,360.75,21210.0,353.1762,353.3523,352.9121,352.9121,21210.0
2023-12-12 15:30:00,360.79,360.86,359.93,360.02,20381.0,352.9512,353.0197,352.1099,352.198,20381.0
2023-12-12 15:40:00,360.02,360.13,359.63,359.64,24779.0,352.198,352.3056,351.8164,351.8262,24779.0
2023-12-12 15:50:00,359.63,359.76,359.06,359.44,91783.0,351.8164,351.9436,351.2588,351.6306,91783.0
2023-12-13 09:30:00,359.35,360.61,358.52,360.59,59524.0,351.5425,352.7751,350.7306,352.7556,59524.0
2023-12-13 09:40:00,360.4,361.62,360.34,360.52,51963.0,352.5697,353.7632,352.511,352.6871,51963.0
2023-12-13 09:50:00,360.63,361.35,360.5,360.5,12567.0,352.7947,353.4991,352.6675,352.6675,12567.0
2023-12-13 10:00:00,360.61,361.11,360.53,361.02,26083.0,352.7751,353.2643,352.6969,353.1762,26083.0
2023-12-13 10:10:00,360.99,362.17,360.99,362.07,20664.0,353.1469,354.3012,353.1469,354.2034,20664.0
2023-12-13 10:20:00,362.18,362.19,361.48,361.49,16302.0,354.311,354.3208,353.6262,353.636,16302.0
2023-12-13 10:30:00,361.38,362.0,361.26,361.42,13111.0,353.5284,354.1349,353.411,353.5675,13111.0
2023-12-13 10:40:00,361.42,361.78,361.14,361.6,13887.0,353.5675,353.9197,353.2936,353.7436,13887.0
2023-12-13 10:50:00,361.68,362.3,361.68,362.2,18672.0,353.8219,354.4284,353.8219,354.3306,18672.0
2023-12-13 11:00:00,362.12,362.18,361.43,361.63,14185.0,354.2523,354.311,353.5773,353.773,14185.0
2023-12-13 11:10:00,361.62,361.69,361.03,361.12,12920.0,353.7632,353.8317,353.186,353.2741,12920.0
2023-12-13 11:20:00,361.12,361.44,360.63,360.69,12382.0,353.2741,353.5871,352.7947,352.8534,12382.0
2023-12-13 11:30:00,360.71,361.24,360.56,361.16,17829.0,352.873,353.3915,352.7262,353.3132,17829.0
2023-12-13 11:40:00,361.07,361.21,360.83,361.14,9791.0,353.2251,353.3621,352.9904,353.2936,9791.0
2023-12-13 11:50:00,361.15,361.33,360.9,360.96,14074.0,353.3034,353.4795,353.0588,353.1175,14074.0
2023-12-13 12:00:00,360.94,360.98,360.11,360.38,9869.0,353.098,353.1371,352.286,352.5501,9869.0
2023-12-13 12:10:00,360.49,360.73,360.44,360.54,11085.0,352.6577,352.8925,352.6088,352.7067,11085.0
2023-12-13 12:20:00,360.58,360.62,360.44,360.49,14631.0,352.7458,352.7849,352.6088,352.6577,14631.0
2023-12-13 12:30:00,360.48,360.75,360.39,360.49,14109.0,352.648,352.9121,352.5599,352.6577,14109.0
2023-12-13 12:40:00,360.59,360.63,360.2,360.3,6886.0,352.7556,352.7947,352.3741,352.4719,6886.0
2023-12-13 12:50:00,360.44,360.44,360.0,360.2,19032.0,352.6088,352.6088,352.1784,352.3741,19032.0
2023-12-13 13:00:00,360.23,360.33,360.0,360.04,9774.0,352.4034,352.5012,352.1784,352.2175,9774.0
2023-12-13 13:10:00,359.95,360.02,359.71,359.83,7674.0,352.1295,352.198,351.8947,352.0121,7674.0
2023-12-13 13:20:00,359.91,359.97,359.52,359.69,13064.0,352.0904,352.149,351.7088,351.8751,13064.0
2023-12-13 13:30:00,359.67,359.99,359.52,359.93,4835.0,351.8556,352.1686,351.7088,352.1099,4835.0
2023-12-13 13:40:00,359.93,360.37,359.86,360.37,24565.0,352.1099,352.5404,352.0414,352.5404,24565.0
2023-12-13 13:50:00,360.46,361.62,360.46,361.48,17334.0,352.6284,353.7632,352.6284,353.6262,17334.0
2023-12-13 14:00:00,361.56,363.75,361.54,363.46,64990.0,353.7045,355.8469,353.6849,355.5632,64990.0
2023-12-13 14:10:00,363.47,364.23,363.36,364.1,32360.0,355.573,356.3165,355.4654,356.1893,32360.0
2023-12-13 14:20:00,364.01,364.94,364.0,364.9,40142.0,356.1013,357.0111,356.0915,356.9719,40142.0
2023-12-13 14:30:00,364.94,366.55,364.57,366.55,39223.0,357.0111,358.5861,356.6491,358.5861,39223.0
2023-12-13 14:40:00,366.51,370.0,366.31,369.65,130953.0,358.547,361.9611,358.3513,361.6187,130953.0
2023-12-13 14:50:00,369.77,373.45,368.97,373.38,197307.0,361.7361,365.3362,360.9535,365.2677,197307.0
2023-12-13 15:00:00,373.24,375.2,372.63,375.2,142269.0,365.1307,367.0482,364.534,367.0482,142269.0
2023-12-13 15:10:00,375.21,375.69,374.01,374.77,126846.0,367.0579,367.5275,365.884,366.6275,126846.0
2023-12-13 15:20:00,374.72,374.91,374.3,374.81,76285.0,366.5786,366.7645,366.1677,366.6666,76285.0
2023-12-13 15:30:00,374.81,376.86,374.46,376.5,74759.0,366.6666,368.6721,366.3242,368.3199,74759.0
2023-12-13 15:40:00,376.54,377.25,375.93,376.75,109547.0,368.359,369.0536,367.7623,368.5645,109547.0
2023-12-13 15:50:00,376.68,377.81,376.1,376.97,308262.0,368.496,369.6014,367.9286,368.7797,308262.0
2023-12-14 09:30:00,381.24,387.47,380.14,387.27,145693.0,372.9569,379.0516,371.8808,378.8559,145693.0
2023-12-14 09:40:00,387.47,394.0,387.33,391.36,243953.0,379.0516,385.4397,378.9146,382.857,243953.0
2023-12-14 09:50:00,391.12,393.79,389.76,393.41,79404.0,382.6223,385.2343,381.2918,384.8625,79404.0
2023-12-14 10:00:00,393.46,395.09,393.37,394.75,134623.0,384.9114,386.506,384.8234,386.1734,134623.0
2023-12-14 10:10:00,394.66,395.33,390.71,390.8,72164.0,386.0853,386.7408,382.2212,382.3092,72164.0
2023-12-14 10:20:00,390.86,391.79,390.2,391.46,63940.0,382.3679,383.2777,381.7222,382.9549,63940.0
2023-12-14 10:30:00,391.28,393.36,391.03,392.74,51463.0,382.7788,384.8136,382.5342,384.2071,51463.0
2023-12-14 10:40:00,392.79,393.27,392.5,392.88,35114.0,384.256,384.7255,383.9723,384.344,35114.0
2023-12-14 10:50:00,392.77,393.35,392.64,392.99,51080.0,384.2364,384.8038,384.1092,384.4516,51080.0
2023-12-14 11:00:00,392.99,393.27,392.44,392.65,102997.0,384.4516,384.7255,383.9136,384.119,102997.0
2023-12-14 11:10:00,392.45,393.64,391.51,391.85,38732.0,383.9234,385.0875,383.0038,383.3364,38732.0
2023-12-14 11:20:00,391.85,391.88,389.57,390.03,58530.0,383.3364,383.3657,381.1059,381.5559,58530.0
2023-12-14 11:30:00,390.11,390.75,389.7,390.09,21964.0,381.6342,382.2603,381.2331,381.6146,21964.0
2023-12-14 11:40:00,390.03,391.67,390.03,391.42,23472.0,381.5559,383.1603,381.5559,382.9157,23472.0
2023-12-14 11:50:00,391.42,391.63,391.03,391.43,21396.0,382.9157,383.1212,382.5342,382.9255,21396.0
2023-12-14 12:00:00,391.32,391.56,390.0,390.0,22228.0,382.8179,383.0527,381.5266,381.5266,22228.0
2023-12-14 12:10:00,390.01,390.4,389.92,390.03,38462.0,381.5364,381.9179,381.4483,381.5559,38462.0
2023-12-14 12:20:00,390.13,391.07,390.0,391.04,39616.0,381.6538,382.5733,381.5266,382.544,39616.0
2023-12-14 12:30:00,391.05,392.44,391.02,392.17,23801.0,382.5538,383.9136,382.5244,383.6494,23801.0
2023-12-14 12:40:00,392.2,392.86,392.1,392.67,27920.0,383.6788,384.3245,383.581,384.1386,27920.0
2023-12-14 12:50:00,392.87,393.35,391.58,391.6,67353.0,384.3342,384.8038,383.0723,383.0918,67353.0
2023-12-14 13:00:00,391.47,391.63,390.57,391.22,65982.0,382.9647,383.1212,382.0842,382.7201,65982.0
2023-12-14 13:10:00,391.25,391.61,390.91,391.13,19285.0,382.7494,383.1016,382.4168,382.632,19285.0
2023-12-14 13:20:00,391.12,391.31,390.78,390.79,47075.0,382.6223,382.8081,382.2896,382.2994,47075.0
2023-12-14 13:30:00,390.78,391.07,390.67,391.0,20584.0,382.2896,382.5733,382.182,382.5049,20584.0
2023-12-14 13:40:00,390.96,391.08,390.45,390.69,16917.0,382.4657,382.5831,381.9668,382.2016,16917.0
2023-12-14 13:50:00,390.75,390.75,389.32,389.69,20188.0,382.2603,382.2603,380.8614,381.2233,20188.0
2023-12-14 14:00:00,389.68,390.47,389.67,389.91,16069.0,381.2135,381.9864,381.2038,381.4386,16069.0
2023-12-14 14:10:00,389.84,389.94,388.99,389.25,22469.0,381.3701,381.4679,380.5385,380.7929,22469.0
2023-12-14 14:20:00,389.2,389.31,388.68,388.7,19749.0,380.744,380.8516,380.2353,380.2548,19749.0
2023-12-14 14:30:00,388.79,388.79,387.75,387.84,29778.0,380.3429,380.3429,379.3255,379.4135,29778.0
2023-12-14 14:40:00,387.69,388.43,387.55,388.36,22863.0,379.2668,379.9907,379.1298,379.9222,22863.0
2023-12-14 14:50:00,388.44,388.85,388.29,388.85,23774.0,380.0005,380.4016,379.8537,380.4016,23774.0
2023-12-14 15:00:00,388.67,390.24,388.54,390.24,47551.0,380.2255,381.7614,380.0983,381.7614,47551.0
2023-12-14 15:10:00,390.23,390.93,390.08,390.63,33266.0,381.7516,382.4364,381.6049,382.1429,33266.0
2023-12-14 15:20:00,390.63,390.82,389.11,389.12,27326.0,382.1429,382.3288,380.6559,380.6657,27326.0
2023-12-14 15:30:00,389.09,389.64,388.36,388.52,37864.0,380.6364,381.1744,379.9222,380.0788,37864.0
2023-12-14 15:40:00,388.52,388.81,388.25,388.44,68701.0,380.0788,380.3624,379.8146,380.0005,68701.0
2023-12-14 15:50:00,388.52,388.89,387.78,388.53,181452.0,380.0788,380.4407,379.3548,380.0885,181452.0
2023-12-15 09:30:00,385.93,387.82,382.45,383.36,348979.0,377.545,379.394,374.1406,375.0309,348979.0
2023-12-15 09:40:00,383.12,386.15,383.0,385.49,36340.0,374.7961,377.7602,374.6787,377.1146,36340.0
2023-12-15 09:50:00,385.56,386.59,383.95,384.1,27020.0,377.1831,378.1907,375.608,375.7548,27020.0
2023-12-15 10:00:00,384.18,385.19,383.6,384.67,24182.0,375.833,376.8211,375.2656,376.3124,24182.0
2023-12-15 10:10:00,384.86,385.24,383.83,383.9,25096.0,376.4983,376.87,375.4906,375.5591,25096.0
2023-12-15 10:20:00,384.01,385.21,383.99,385.12,21700.0,375.6667,376.8407,375.6472,376.7526,21700.0
2023-12-15 10:30:00,384.98,385.75,384.49,384.74,26691.0,376.6157,377.3689,376.1363,376.3809,26691.0
2023-12-15 10:40:00,384.74,385.43,384.45,384.47,20542.0,376.3809,377.0559,376.0972,376.1167,20542.0
2023-12-15 10:50:00,384.48,386.41,384.47,386.15,21225.0,376.1265,378.0146,376.1167,377.7602,21225.0
2023-12-15 11:00:00,386.21,386.98,385.25,385.57,22479.0,377.8189,378.5722,376.8798,377.1928,22479.0
2023-12-15 11:10:00,385.6,385.6,384.68,384.74,24786.0,377.2222,377.2222,376.3222,376.3809,24786.0
2023-12-15 11:20:00,384.71,386.0,384.55,385.87,28671.0,376.3515,377.6135,376.195,377.4863,28671.0
2023-12-15 11:30:00,385.87,386.0,385.0,385.0,22004.0,377.4863,377.6135,376.6352,376.6352,22004.0
2023-12-15 11:40:00,385.09,385.28,384.81,384.81,14151.0,376.7233,376.9091,376.4494,376.4494,14151.0
2023-12-15 11:50:00,384.77,385.53,384.76,385.41,14617.0,376.4102,377.1537,376.4004,377.0363,14617.0
2023-12-15 12:00:00,385.48,386.1,385.35,385.77,11270.0,377.1048,377.7113,376.9776,377.3885,11270.0
2023-12-15 12:10:00,385.81,386.12,384.69,384.76,10280.0,377.4276,377.7309,376.332,376.4004,10280.0
2023-12-15 12:20:00,384.75,384.84,384.15,384.4,28286.0,376.3907,376.4787,375.8037,376.0483,28286.0
2023-12-15 12:30:00,384.41,384.56,384.0,384.1,15684.0,376.058,376.2048,375.657,375.7548,15684.0
2023-12-15 12:40:00,384.09,384.09,383.57,384.02,13795.0,375.745,375.745,375.2363,375.6765,13795.0
2023-12-15 12:50:00,384.04,384.14,383.61,383.76,10366.0,375.6961,375.7939,375.2754,375.4222,10366.0
2023-12-15 13:00:00,383.77,383.77,382.84,383.0,32238.0,375.432,375.432,374.5222,374.6787,32238.0
2023-12-15 13:10:00,383.0,383.58,382.9,383.36,11784.0,374.6787,375.2461,374.5809,375.0309,11784.0
2023-12-15 13:20:00,383.4,383.59,383.19,383.53,15780.0,375.07,375.2559,374.8646,375.1972,15780.0
2023-12-15 13:30:00,383.44,383.53,382.92,383.29,14629.0,375.1091,375.1972,374.6004,374.9624,14629.0
2023-12-15 13:40:00,383.22,383.32,382.63,383.32,21944.0,374.8939,374.9917,374.3167,374.9917,21944.0
2023-12-15 13:50:00,383.34,383.79,383.26,383.67,11633.0,375.0113,375.4515,374.933,375.3341,11633.0
2023-12-15 14:00:00,383.66,384.72,383.44,384.45,26548.0,375.3243,376.3613,375.1091,376.0972,26548.0
2023-12-15 14:10:00,384.45,385.14,384.26,385.14,27026.0,376.0972,376.7722,375.9113,376.7722,27026.0
2023-12-15 14:20:00,385.08,385.19,384.22,384.22,13221.0,376.7135,376.8211,375.8722,375.8722,13221.0
2023-12-15 14:30:00,384.15,384.61,384.1,384.43,10769.0,375.8037,376.2537,375.7548,376.0776,10769.0
2023-12-15 14:40:00,384.48,384.99,384.42,384.72,10431.0,376.1265,376.6254,376.0678,376.3613,10431.0
2023-12-15 14:50:00,384.68,384.82,384.17,384.46,13900.0,376.3222,376.4591,375.8233,376.107,13900.0
2023-12-15 15:00:00,384.48,384.48,383.82,383.88,15374.0,376.1265,376.1265,375.4809,375.5396,15374.0
2023-12-15 15:10:00,383.8,384.25,383.79,384.22,17318.0,375.4613,375.9015,375.4515,375.8722,17318.0
2023-12-15 15:20:00,384.22,384.54,384.02,384.28,22383.0,375.8722,376.1852,375.6765,375.9309,22383.0
2023-12-15 15:30:00,384.23,384.28,383.4,384.08,29702.0,375.882,375.9309,375.07,375.7352,29702.0
2023-12-15 15:40:00,384.1,385.08,384.1,384.84,74566.0,375.7548,376.7135,375.7548,376.4787,74566.0
2023-12-15 15:50:00,384.84,386.55,384.83,385.88,132173.0,376.4787,378.1516,376.4689,377.4961,132173.0
2023-12-18 09:30:00,386.83,388.81,386.46,388.45,48118.0,378.4255,380.3624,378.0635,380.0103,48118.0
2023-12-18 09:40:00,388.42,389.35,387.12,389.15,23270.0,379.9809,380.8907,378.7092,380.6951,23270.0
2023-12-18 09:50:00,389.35,389.64,387.69,388.5,14092.0,380.8907,381.1744,379.2668,380.0592,14092.0
2023-12-18 10:00:00,388.46,389.24,387.96,388.43,39729.0,380.0201,380.7831,379.5309,379.9907,39729.0
2023-12-18 10:10:00,388.59,388.59,387.88,387.99,15605.0,380.1472,380.1472,379.4527,379.5603,15605.0
2023-12-18 10:20:00,387.98,388.24,387.34,387.7,10863.0,379.5505,379.8048,378.9244,379.2766,10863.0
2023-12-18 10:30:00,387.44,387.57,386.8,387.17,28615.0,379.0222,379.1494,378.3961,378.7581,28615.0
2023-12-18 10:40:00,387.04,387.73,386.92,387.21,20568.0,378.6309,379.3059,378.5135,378.7972,20568.0
2023-12-18 10:50:00,387.09,387.38,386.68,387.33,13450.0,378.6798,378.9635,378.2787,378.9146,13450.0
2023-12-18 11:00:00,387.42,388.02,387.23,387.85,15633.0,379.0027,379.5896,378.8168,379.4233,15633.0
2023-12-18 11:10:00,388.02,388.35,387.92,388.24,9247.0,379.5896,379.9124,379.4918,379.8048,9247.0
2023-12-18 11:20:00,388.18,388.23,387.66,387.94,14193.0,379.7461,379.7951,379.2374,379.5114,14193.0
2023-12-18 11:30:00,387.87,387.9,387.07,387.26,16280.0,379.4429,379.4722,378.6603,378.8461,16280.0
2023-12-18 11:40:00,387.34,388.23,387.17,388.15,15876.0,378.9244,379.7951,378.7581,379.7168,15876.0
2023-12-18 11:50:00,388.22,388.57,388.12,388.47,31695.0,379.7853,380.1277,379.6874,380.0298,31695.0
2023-12-18 12:00:00,388.62,388.81,388.38,388.49,12690.0,380.1766,380.3624,379.9418,380.0494,12690.0
2023-12-18 12:10:00,388.46,388.72,388.14,388.25,12396.0,380.0201,380.2744,379.707,379.8146,12396.0
2023-12-18 12:20:00,388.19,388.28,387.14,387.79,25341.0,379.7559,379.844,378.7287,379.3646,25341.0
2023-12-18 12:30:00,387.82,388.21,387.73,387.95,7551.0,379.394,379.7755,379.3059,379.5211,7551.0
2023-12-18 12:40:00,387.85,388.0,387.57,387.67,4463.0,379.4233,379.57,379.1494,379.2472,4463.0
2023-12-18 12:50:00,387.54,387.54,386.67,387.37,19695.0,379.12,379.12,378.2689,378.9537,19695.0
2023-12-18 13:00:00,387.29,387.32,386.76,387.21,13053.0,378.8755,378.9048,378.357,378.7972,13053.0
2023-12-18 13:10:00,387.16,387.16,386.14,386.29,18441.0,378.7483,378.7483,377.7505,377.8972,18441.0
2023-12-18 13:20:00,386.19,386.35,385.83,385.88,7854.0,377.7994,377.9559,377.4472,377.4961,7854.0
2023-12-18 13:30:00,385.95,386.14,385.23,385.23,15150.0,377.5646,377.7505,376.8602,376.8602,15150.0
2023-12-18 13:40:00,385.48,385.48,384.91,384.96,9156.0,377.1048,377.1048,376.5472,376.5961,9156.0
2023-12-18 13:50:00,385.15,385.17,384.78,385.02,9171.0,376.782,376.8015,376.42,376.6548,9171.0
2023-12-18 14:00:00,385.13,385.42,384.94,385.05,14330.0,376.7624,377.0461,376.5765,376.6841,14330.0
2023-12-18 14:10:00,385.05,385.26,384.65,384.65,13457.0,376.6841,376.8896,376.2928,376.2928,13457.0
2023-12-18 14:20:00,384.68,385.3,384.5,384.59,12794.0,376.3222,376.9287,376.1461,376.2341,12794.0
2023-12-18 14:30:00,384.6,384.65,384.18,384.19,13501.0,376.2439,376.2928,375.833,375.8428,13501.0
2023-12-18 14:40:00,384.16,384.8,384.07,384.77,22819.0,375.8135,376.4396,375.7254,376.4102,22819.0
2023-12-18 14:50:00,384.62,384.92,384.62,384.72,9487.0,376.2635,376.557,376.2635,376.3613,9487.0
2023-12-18 15:00:00,384.71,384.71,384.16,384.25,9796.0,376.3515,376.3515,375.8135,375.9015,9796.0
2023-12-18 15:10:00,384.23,384.51,383.64,383.89,9591.0,375.882,376.1559,375.3048,375.5493,9591.0
2023-12-18 15:20:00,383.89,384.13,383.74,383.94,15091.0,375.5493,375.7841,375.4026,375.5983,15091.0
2023-12-18 15:30:00,383.87,383.89,383.1,383.22,25817.0,375.5298,375.5493,374.7765,374.8939,25817.0
2023-12-18 15:40:00,383.26,383.49,382.98,383.19,28679.0,374.933,375.158,374.6591,374.8646,28679.0
2023-12-18 15:50:00,383.29,383.41,382.69,382.76,72245.0,374.9624,375.0798,374.3754,374.4439,72245.0
2023-12-19 09:30:00,384.91,387.0,383.3,385.81,40999.0,376.5472,378.5918,374.9722,377.4276,40999.0
2023-12-19 09:40:00,386.12,388.5,386.12,388.38,15472.0,377.7309,380.0592,377.7309,379.9418,15472.0
2023-12-19 09:50:00,388.15,388.74,387.56,388.36,12501.0,379.7168,380.294,379.1396,379.9222,12501.0
2023-12-19 10:00:00,388.58,388.58,387.61,387.78,14909.0,380.1374,380.1374,379.1885,379.3548,14909.0
2023-12-19 10:10:00,387.86,388.26,387.24,388.15,8681.0,379.4331,379.8244,378.8266,379.7168,8681.0
2023-12-19 10:20:00,388.16,389.62,387.8,388.93,31925.0,379.7266,381.1549,379.3744,380.4798,31925.0
2023-12-19 10:30:00,389.07,389.61,388.34,389.52,29269.0,380.6168,381.1451,379.9027,381.057,29269.0
2023-12-19 10:40:00,389.38,389.54,388.98,389.34,15419.0,380.9201,381.0766,380.5288,380.8809,15419.0
2023-12-19 10:50:00,389.47,389.61,389.08,389.6,9399.0,381.0081,381.1451,380.6266,381.1353,9399.0
2023-12-19 11:00:00,389.52,390.12,389.47,390.06,15802.0,381.057,381.644,381.0081,381.5853,15802.0
2023-12-19 11:10:00,390.09,390.39,389.87,390.23,9843.0,381.6146,381.9081,381.3994,381.7516,9843.0
2023-12-19 11:20:00,390.23,391.29,390.22,391.18,32906.0,381.7516,382.7886,381.7418,382.681,32906.0
2023-12-19 11:30:00,391.16,391.27,390.32,390.87,27948.0,382.6614,382.769,381.8396,382.3777,27948.0
2023-12-19 11:40:00,390.95,391.04,390.61,390.61,10382.0,382.456,382.544,382.1233,382.1233,10382.0
2023-12-19 11:50:00,390.69,390.7,390.1,390.1,16138.0,382.2016,382.2114,381.6244,381.6244,16138.0
2023-12-19 12:00:00,390.07,390.68,389.79,390.43,17023.0,381.5951,382.1918,381.3212,381.9473,17023.0
2023-12-19 12:10:00,390.45,390.57,390.09,390.44,7230.0,381.9668,382.0842,381.6146,381.957,7230.0
2023-12-19 12:20:00,390.34,390.42,390.06,390.25,7025.0,381.8592,381.9375,381.5853,381.7712,7025.0
2023-12-19 12:30:00,390.28,390.43,389.95,390.0,10151.0,381.8005,381.9473,381.4777,381.5266,10151.0
2023-12-19 12:40:00,390.1,390.28,389.83,390.12,10054.0,381.6244,381.8005,381.3603,381.644,10054.0
2023-12-19 12:50:00,390.18,390.76,390.17,390.62,7052.0,381.7027,382.2701,381.6929,382.1331,7052.0
2023-12-19 13:00:00,390.62,390.77,390.37,390.4,12789.0,382.1331,382.2799,381.8886,381.9179,12789.0
2023-12-19 13:10:00,390.31,390.48,390.22,390.24,4508.0,381.8299,381.9962,381.7418,381.7614,4508.0
2023-12-19 13:20:00,390.17,390.82,390.16,390.66,11205.0,381.6929,382.3288,381.6831,382.1723,11205.0
2023-12-19 13:30:00,390.77,391.12,390.65,391.08,9560.0,382.2799,382.6223,382.1625,382.5831,9560.0
2023-12-19 13:40:00,391.11,391.78,391.02,391.73,11042.0,382.6125,383.2679,382.5244,383.219,11042.0
2023-12-19 13:50:00,391.73,392.15,391.67,392.12,16325.0,383.219,383.6299,383.1603,383.6005,16325.0
2023-12-19 14:00:00,392.11,392.13,391.8,392.09,10459.0,383.5908,383.6103,383.2875,383.5712,10459.0
2023-12-19 14:10:00,391.96,392.59,391.95,392.54,15338.0,383.444,384.0603,383.4342,384.0114,15338.0
2023-12-19 14:20:00,392.58,393.69,392.38,393.33,30824.0,384.0505,385.1364,383.8549,384.7842,30824.0
2023-12-19 14:30:00,393.35,393.63,393.23,393.57,15074.0,384.8038,385.0777,384.6864,385.019,15074.0
2023-12-19 14:40:00,393.57,393.63,393.24,393.26,17944.0,385.019,385.0777,384.6962,384.7158,17944.0
2023-12-19 14:50:00,393.29,393.79,393.07,393.79,17172.0,384.7451,385.2343,384.5299,385.2343,17172.0
2023-12-19 15:00:00,393.79,394.12,393.78,393.98,27679.0,385.2343,385.5571,385.2245,385.4201,27679.0
2023-12-19 15:10:00,394.05,394.18,392.99,393.34,31488.0,385.4886,385.6158,384.4516,384.794,31488.0
2023-12-19 15:20:00,393.43,393.62,392.93,393.37,20030.0,384.8821,385.0679,384.3929,384.8234,20030.0
2023-12-19 15:30:00,393.46,393.52,392.56,393.18,31543.0,384.9114,384.9701,384.031,384.6375,31543.0
2023-12-19 15:40:00,393.19,393.74,393.19,393.42,39979.0,384.6473,385.1853,384.6473,384.8723,39979.0
2023-12-19 15:50:00,393.35,393.94,393.02,393.9,119196.0,384.8038,385.381,384.481,385.3419,119196.0
2023-12-20 09:30:00,394.16,394.38,391.89,392.53,43750.0,385.5962,385.8114,383.3755,384.0016,43750.0
2023-12-20 09:40:00,392.57,392.7,390.57,391.02,24292.0,384.0408,384.1679,382.0842,382.5244,24292.0
2023-12-20 09:50:00,391.08,392.01,390.64,392.01,25552.0,382.5831,383.4929,382.1527,383.4929,25552.0
2023-12-20 10:00:00,391.78,393.45,391.77,393.45,26710.0,383.2679,384.9016,383.2581,384.9016,26710.0
2023-12-20 10:10:00,393.47,393.66,392.65,392.69,20350.0,384.9212,385.1071,384.119,384.1582,20350.0
2023-12-20 10:20:00,392.46,393.2,392.46,393.08,11997.0,383.9331,384.6571,383.9331,384.5397,11997.0
2023-12-20 10:30:00,393.2,393.58,393.14,393.45,11304.0,384.6571,385.0288,384.5984,384.9016,11304.0
2023-12-20 10:40:00,393.4,393.99,392.73,393.95,29728.0,384.8527,385.4299,384.1973,385.3908,29728.0
2023-12-20 10:50:00,393.97,394.38,393.84,393.99,16724.0,385.4103,385.8114,385.2832,385.4299,16724.0
2023-12-20 11:00:00,393.92,394.07,393.23,393.53,13701.0,385.3614,385.5082,384.6864,384.9799,13701.0
2023-12-20 11:10:00,393.43,394.05,393.28,393.28,16897.0,384.8821,385.4886,384.7353,384.7353,16897.0
2023-12-20 11:20:00,393.33,393.7,393.25,393.69,12681.0,384.7842,385.1462,384.706,385.1364,12681.0
2023-12-20 11:30:00,393.69,394.02,393.36,393.36,19756.0,385.1364,385.4593,384.8136,384.8136,19756.0
2023-12-20 11:40:00,393.31,393.47,392.78,393.04,9617.0,384.7647,384.9212,384.2462,384.5005,9617.0
2023-12-20 11:50:00,393.05,393.85,393.04,393.56,10485.0,384.5103,385.2929,384.5005,385.0092,10485.0
2023-12-20 12:00:00,393.58,394.09,393.57,394.07,9501.0,385.0288,385.5277,385.019,385.5082,9501.0
2023-12-20 12:10:00,394.13,394.84,394.04,394.45,17698.0,385.5669,386.2614,385.4788,385.8799,17698.0
2023-12-20 12:20:00,394.44,394.92,394.19,394.72,17506.0,385.8701,386.3397,385.6256,386.144,17506.0
2023-12-20 12:30:00,394.79,394.89,394.36,394.65,18892.0,386.2125,386.3104,385.7919,386.0756,18892.0
2023-12-20 12:40:00,394.65,394.97,394.58,394.88,15493.0,386.0756,386.3886,386.0071,386.3006,15493.0
2023-12-20 12:50:00,394.85,395.44,394.79,395.2,28917.0,386.2712,386.8484,386.2125,386.6136,28917.0
2023-12-20 13:00:00,395.25,395.25,394.64,395.0,11334.0,386.6625,386.6625,386.0658,386.418,11334.0
2023-12-20 13:10:00,395.05,395.19,394.49,394.54,11029.0,386.4669,386.6038,385.919,385.968,11029.0
2023-12-20 13:20:00,394.52,394.55,394.14,394.21,9794.0,385.9484,385.9777,385.5766,385.6451,9794.0
2023-12-20 13:30:00,394.21,394.44,393.96,394.18,10598.0,385.6451,385.8701,385.4006,385.6158,10598.0
2023-12-20 13:40:00,394.18,394.42,393.87,394.24,10544.0,385.6158,385.8506,385.3125,385.6745,10544.0
2023-12-20 13:50:00,394.19,394.2,393.91,393.92,10459.0,385.6256,385.6353,385.3516,385.3614,10459.0
2023-12-20 14:00:00,393.9,393.9,392.98,393.35,14806.0,385.3419,385.3419,384.4418,384.8038,14806.0
2023-12-20 14:10:00,393.38,393.61,393.35,393.57,10383.0,384.8332,385.0582,384.8038,385.019,10383.0
2023-12-20 14:20:00,393.56,393.58,393.1,393.13,12298.0,385.0092,385.0288,384.5592,384.5886,12298.0
2023-12-20 14:30:00,393.19,393.23,391.64,391.64,14337.0,384.6473,384.6864,383.131,383.131,14337.0
2023-12-20 14:40:00,391.72,392.14,390.63,390.9,16290.0,383.2092,383.6201,382.1429,382.407,16290.0
2023-12-20 14:50:00,390.96,391.1,389.29,390.07,64906.0,382.4657,382.6027,380.832,381.5951,64906.0
2023-12-20 15:00:00,390.11,390.21,388.25,388.87,29187.0,381.6342,381.732,379.8146,380.4211,29187.0
2023-12-20 15:10:00,388.9,390.46,388.88,390.17,21619.0,380.4505,381.9766,380.4309,381.6929,21619.0
2023-12-20 15:20:00,390.29,390.29,388.29,388.32,15688.0,381.8103,381.8103,379.8537,379.8831,15688.0
2023-12-20 15:30:00,388.26,388.91,387.6,388.02,23876.0,379.8244,380.4603,379.1787,379.5896,23876.0
2023-12-20 15:40:00,388.08,388.8,388.07,388.62,27591.0,379.6483,380.3527,379.6385,380.1766,27591.0
2023-12-20 15:50:00,388.79,389.31,386.91,387.27,90649.0,380.3429,380.8516,378.5037,378.8559,90649.0
2023-12-21 09:30:00,390.94,391.63,389.1,391.47,50625.0,382.4462,383.1212,380.6461,382.9647,50625.0
2023-12-21 09:40:00,390.7,391.23,390.08,390.83,31071.0,382.2114,382.7299,381.6049,382.3386,31071.0
2023-12-21 09:50:00,390.89,390.94,389.44,389.44,16439.0,382.3973,382.4462,380.9788,380.9788,16439.0
2023-12-21 10:00:00,389.5,390.27,389.38,389.61,19528.0,381.0375,381.7907,380.9201,381.1451,19528.0
2023-12-21 10:10:00,389.37,390.94,389.29,390.75,7800.0,380.9103,382.4462,380.832,382.2603,7800.0
2023-12-21 10:20:00,390.91,391.65,390.12,390.13,14641.0,382.4168,383.1407,381.644,381.6538,14641.0
2023-12-21 10:30:00,390.37,390.76,390.19,390.19,7059.0,381.8886,382.2701,381.7125,381.7125,7059.0
2023-12-21 10:40:00,390.1,391.28,389.94,391.22,7513.0,381.6244,382.7788,381.4679,382.7201,7513.0
2023-12-21 10:50:00,391.16,391.45,390.89,391.31,10712.0,382.6614,382.9451,382.3973,382.8081,10712.0
2023-12-21 11:00:00,391.37,391.7,390.8,391.15,9098.0,382.8668,383.1897,382.3092,382.6516,9098.0
2023-12-21 11:10:00,391.25,391.81,391.21,391.78,10829.0,382.7494,383.2973,382.7103,383.2679,10829.0
2023-12-21 11:20:00,391.79,392.23,391.79,392.12,12514.0,383.2777,383.7081,383.2777,383.6005,12514.0
2023-12-21 11:30:00,392.12,392.24,391.75,392.03,6949.0,383.6005,383.7179,383.2386,383.5125,6949.0
2023-12-21 11:40:00,391.98,392.17,391.6,391.81,8534.0,383.4636,383.6494,383.0918,383.2973,8534.0
2023-12-21 11:50:00,391.77,391.96,391.5,391.56,9062.0,383.2581,383.444,382.994,383.0527,9062.0
2023-12-21 12:00:00,391.39,391.39,390.49,390.81,13509.0,382.8864,382.8864,382.0059,382.319,13509.0
2023-12-21 12:10:00,390.94,391.44,390.81,391.44,12705.0,382.4462,382.9353,382.319,382.9353,12705.0
2023-12-21 12:20:00,391.44,391.45,390.24,390.27,4359.0,382.9353,382.9451,381.7614,381.7907,4359.0
2023-12-21 12:30:00,390.36,390.81,390.27,390.66,11694.0,381.8788,382.319,381.7907,382.1723,11694.0
2023-12-21 12:40:00,390.74,391.37,390.72,391.27,5605.0,382.2505,382.8668,382.231,382.769,5605.0
2023-12-21 12:50:00,391.16,391.34,390.5,390.87,4424.0,382.6614,382.8375,382.0157,382.3777,4424.0
2023-12-21 13:00:00,391.13,391.36,390.89,391.1,4251.0,382.632,382.857,382.3973,382.6027,4251.0
2023-12-21 13:10:00,391.01,391.2,390.35,390.37,7324.0,382.5147,382.7005,381.869,381.8886,7324.0
2023-12-21 13:20:00,390.38,391.55,390.34,391.35,5790.0,381.8983,383.0429,381.8592,382.8473,5790.0
2023-12-21 13:30:00,391.38,391.56,391.11,391.46,4527.0,382.8766,383.0527,382.6125,382.9549,4527.0
2023-12-21 13:40:00,391.17,391.53,391.1,391.2,9141.0,382.6712,383.0234,382.6027,382.7005,9141.0
2023-12-21 13:50:00,391.3,391.64,391.29,391.44,10275.0,382.7984,383.131,382.7886,382.9353,10275.0
2023-12-21 14:00:00,391.44,391.73,391.36,391.38,7260.0,382.9353,383.219,382.857,382.8766,7260.0
2023-12-21 14:10:00,391.52,391.81,391.16,391.74,9202.0,383.0136,383.2973,382.6614,383.2288,9202.0
2023-12-21 14:20:00,391.73,391.74,391.35,391.69,8054.0,383.219,383.2288,382.8473,383.1799,8054.0
2023-12-21 14:30:00,391.76,392.02,391.61,391.75,17246.0,383.2484,383.5027,383.1016,383.2386,17246.0
2023-12-21 14:40:00,391.86,392.11,391.57,391.57,9316.0,383.3462,383.5908,383.0625,383.0625,9316.0
2023-12-21 14:50:00,391.55,391.73,391.1,391.52,12693.0,383.0429,383.219,382.6027,383.0136,12693.0
2023-12-21 15:00:00,391.54,391.59,391.11,391.19,8349.0,383.0331,383.082,382.6125,382.6907,8349.0
2023-12-21 15:10:00,391.33,391.56,391.19,391.56,7494.0,382.8277,383.0527,382.6907,383.0527,7494.0
2023-12-21 15:20:00,391.56,392.28,391.39,392.28,7416.0,383.0527,383.7571,382.8864,383.7571,7416.0
2023-12-21 15:30:00,392.43,392.71,392.06,392.58,14520.0,383.9038,384.1777,383.5418,384.0505,14520.0
2023-12-21 15:40:00,392.73,392.8,392.36,392.58,12587.0,384.1973,384.2658,383.8353,384.0505,12587.0
2023-12-21 15:50:00,392.83,393.45,392.4,393.13,52050.0,384.2951,384.9016,383.8745,384.5886,52050.0
2023-12-22 09:30:00,393.3,396.8,393.1,396.8,32992.0,384.7549,388.1789,384.5592,388.1789,32992.0
2023-12-22 09:40:00,396.5,397.76,396.24,396.24,23197.0,387.8854,389.118,387.631,387.631,23197.0
2023-12-22 09:50:00,396.29,397.33,396.29,396.6,17224.0,387.6799,388.6973,387.6799,387.9832,17224.0
2023-12-22 10:00:00,396.82,397.36,396.37,396.58,15727.0,388.1984,388.7267,387.7582,387.9636,15727.0
2023-12-22 10:10:00,396.56,396.67,396.15,396.29,13355.0,387.9441,388.0517,387.543,387.6799,13355.0
2023-12-22 10:20:00,396.61,397.23,396.3,397.06,13899.0,387.993,388.5995,387.6897,388.4332,13899.0
2023-12-22 10:30:00,397.02,397.75,396.56,396.68,18912.0,388.3941,389.1082,387.9441,388.0615,18912.0
2023-12-22 10:40:00,396.68,397.38,396.68,397.34,13259.0,388.0615,388.7463,388.0615,388.7071,13259.0
2023-12-22 10:50:00,397.43,397.51,396.44,396.44,16991.0,388.7952,388.8734,387.8267,387.8267,16991.0
2023-12-22 11:00:00,396.31,396.74,395.85,396.27,33154.0,387.6995,388.1202,387.2495,387.6604,33154.0
2023-12-22 11:10:00,396.17,396.38,395.5,395.92,15026.0,387.5625,387.768,386.9071,387.318,15026.0
2023-12-22 11:20:00,395.86,396.47,395.85,396.38,8260.0,387.2593,387.856,387.2495,387.768,8260.0
2023-12-22 11:30:00,396.4,396.89,396.39,396.61,13534.0,387.7875,388.2669,387.7778,387.993,13534.0
2023-12-22 11:40:00,396.53,396.77,395.95,396.27,24586.0,387.9147,388.1495,387.3473,387.6604,24586.0
2023-12-22 11:50:00,396.22,396.71,396.21,396.43,15353.0,387.6115,388.0908,387.6017,387.8169,15353.0
2023-12-22 12:00:00,396.46,396.65,396.09,396.1,4748.0,387.8462,388.0321,387.4843,387.4941,4748.0
2023-12-22 12:10:00,396.22,396.28,395.52,395.85,8076.0,387.6115,387.6702,386.9267,387.2495,8076.0
2023-12-22 12:20:00,395.85,396.66,395.76,396.63,11148.0,387.2495,388.0419,387.1614,388.0125,11148.0
2023-12-22 12:30:00,396.56,396.87,396.45,396.7,6999.0,387.9441,388.2473,387.8365,388.081,6999.0
2023-12-22 12:40:00,396.8,397.25,396.74,396.98,6066.0,388.1789,388.6191,388.1202,388.3549,6066.0
2023-12-22 12:50:00,396.88,397.14,396.69,396.97,8523.0,388.2571,388.5115,388.0712,388.3452,8523.0
2023-12-22 13:00:00,397.03,397.57,396.95,397.5,13689.0,388.4039,388.9321,388.3256,388.8636,13689.0
2023-12-22 13:10:00,397.45,397.49,397.3,397.37,2521.0,388.8147,388.8539,388.668,388.7365,2521.0
2023-12-22 13:20:00,397.27,397.39,397.03,397.12,6360.0,388.6386,388.756,388.4039,388.4919,6360.0
2023-12-22 13:30:00,397.11,397.22,396.74,396.89,11224.0,388.4821,388.5897,388.1202,388.2669,11224.0
2023-12-22 13:40:00,396.85,396.96,396.65,396.85,10692.0,388.2278,388.3354,388.0321,388.2278,10692.0
2023-12-22 13:50:00,396.78,397.32,396.72,397.24,7099.0,388.1593,388.6876,388.1006,388.6093,7099.0
2023-12-22 14:00:00,397.18,397.34,396.04,396.2,9713.0,388.5506,388.7071,387.4354,387.5919,9713.0
2023-12-22 14:10:00,396.14,396.43,395.64,395.8,15711.0,387.5332,387.8169,387.0441,387.2006,15711.0
2023-12-22 14:20:00,395.9,396.1,394.82,394.85,11382.0,387.2984,387.4941,386.2419,386.2712,11382.0
2023-12-22 14:30:00,394.75,396.37,394.75,396.3,26942.0,386.1734,387.7582,386.1734,387.6897,26942.0
2023-12-22 14:40:00,396.3,397.12,396.3,396.62,8117.0,387.6897,388.4919,387.6897,388.0028,8117.0
2023-12-22 14:50:00,396.74,397.21,396.72,397.21,8714.0,388.1202,388.5799,388.1006,388.5799,8714.0
2023-12-22 15:00:00,397.31,397.34,396.75,396.82,7548.0,388.6778,388.7071,388.1299,388.1984,7548.0
2023-12-22 15:10:00,396.88,397.06,396.83,396.93,5505.0,388.2571,388.4332,388.2082,388.306,5505.0
2023-12-22 15:20:00,396.85,396.85,396.33,396.58,6554.0,388.2278,388.2278,387.7191,387.9636,6554.0
2023-12-22 15:30:00,396.74,396.74,395.82,395.82,9983.0,388.1202,388.1202,387.2201,387.2201,9983.0
2023-12-22 15:40:00,395.81,396.15,395.69,395.83,20750.0,387.2104,387.543,387.093,387.2299,20750.0
2023-12-22 15:50:00,395.82,396.97,395.81,396.83,48440.0,387.2201,388.3452,387.2104,388.2082,48440.0
2023-12-26 09:30:00,396.85,399.1,396.71,398.93,30615.0,388.2278,390.4289,388.0908,390.2626,30615.0
2023-12-26 09:40:00,398.93,399.5,398.02,399.41,18606.0,390.2626,390.8202,389.3723,390.7321,18606.0
2023-12-26 09:50:00,399.41,399.67,399.0,399.51,15234.0,390.7321,390.9865,390.3311,390.83,15234.0
2023-12-26 10:00:00,399.7,400.66,399.49,400.47,23536.0,391.0158,391.955,390.8104,391.7691,23536.0
2023-12-26 10:10:00,400.61,400.78,400.3,400.56,7448.0,391.9061,392.0724,391.6028,391.8572,7448.0
2023-12-26 10:20:00,400.76,401.04,400.58,401.04,10676.0,392.0528,392.3267,391.8767,392.3267,10676.0
2023-12-26 10:30:00,401.0,401.5,400.97,401.35,12625.0,392.2876,392.7767,392.2583,392.63,12625.0
2023-12-26 10:40:00,401.17,402.12,401.17,401.97,12988.0,392.4539,393.3833,392.4539,393.2365,12988.0
2023-12-26 10:50:00,401.89,402.14,401.43,402.03,16433.0,393.1583,393.4028,392.7083,393.2952,16433.0
2023-12-26 11:00:00,402.04,402.44,401.87,402.37,13753.0,393.305,393.6963,393.1387,393.6278,13753.0
2023-12-26 11:10:00,402.38,402.5,402.1,402.22,9902.0,393.6376,393.755,393.3637,393.4811,9902.0
2023-12-26 11:20:00,402.12,402.2,401.88,402.09,6086.0,393.3833,393.4615,393.1485,393.3539,6086.0
2023-12-26 11:30:00,402.18,402.71,402.18,402.63,9102.0,393.442,393.9604,393.442,393.8822,9102.0
2023-12-26 11:40:00,402.61,402.9,402.61,402.87,9727.0,393.8626,394.1463,393.8626,394.117,9727.0
2023-12-26 11:50:00,402.87,403.1,402.81,402.98,9796.0,394.117,394.342,394.0583,394.2246,9796.0
2023-12-26 12:00:00,403.08,403.19,402.84,402.93,5663.0,394.3224,394.43,394.0876,394.1757,5663.0
2023-12-26 12:10:00,402.93,403.28,402.84,403.08,11943.0,394.1757,394.5181,394.0876,394.3224,11943.0
2023-12-26 12:20:00,403.16,403.34,403.09,403.25,5804.0,394.4007,394.5768,394.3322,394.4887,5804.0
2023-12-26 12:30:00,403.25,403.32,402.15,402.17,5843.0,394.4887,394.5572,393.4126,393.4322,5843.0
2023-12-26 12:40:00,402.21,402.85,402.21,402.85,4688.0,393.4713,394.0974,393.4713,394.0974,4688.0
2023-12-26 12:50:00,402.83,402.83,402.23,402.23,6488.0,394.0778,394.0778,393.4909,393.4909,6488.0
2023-12-26 13:00:00,402.23,402.38,402.14,402.25,7405.0,393.4909,393.6376,393.4028,393.5104,7405.0
2023-12-26 13:10:00,402.29,402.54,402.28,402.31,6309.0,393.5496,393.7941,393.5398,393.5691,6309.0
2023-12-26 13:20:00,402.4,402.5,402.27,402.31,5556.0,393.6572,393.755,393.53,393.5691,5556.0
2023-12-26 13:30:00,402.47,402.47,402.25,402.38,6889.0,393.7257,393.7257,393.5104,393.6376,6889.0
2023-12-26 13:40:00,402.29,402.63,402.29,402.56,4481.0,393.5496,393.8822,393.5496,393.8137,4481.0
2023-12-26 13:50:00,402.55,402.56,402.33,402.4,4917.0,393.8039,393.8137,393.5887,393.6572,4917.0
2023-12-26 14:00:00,402.5,402.8,402.37,402.76,6180.0,393.755,394.0485,393.6278,394.0094,6180.0
2023-12-26 14:10:00,402.81,403.1,402.81,402.9,5075.0,394.0583,394.342,394.0583,394.1463,5075.0
2023-12-26 14:20:00,402.82,402.84,402.69,402.74,3688.0,394.0681,394.0876,393.9409,393.9898,3688.0
2023-12-26 14:30:00,402.78,403.03,402.57,403.03,9758.0,394.0289,394.2735,393.8235,394.2735,9758.0
2023-12-26 14:40:00,402.99,402.99,402.47,402.67,5198.0,394.2344,394.2344,393.7257,393.9213,5198.0
2023-12-26 14:50:00,402.71,402.73,402.53,402.63,4351.0,393.9604,393.98,393.7844,393.8822,4351.0
2023-12-26 15:00:00,402.66,402.66,402.07,402.24,7898.0,393.9115,393.9115,393.3344,393.5007,7898.0
2023-12-26 15:10:00,402.28,402.33,402.03,402.03,9147.0,393.5398,393.5887,393.2952,393.2952,9147.0
2023-12-26 15:20:00,402.08,402.98,401.98,402.63,15648.0,393.3441,394.2246,393.2463,393.8822,15648.0
2023-12-26 15:30:00,402.53,402.81,402.17,402.2,10721.0,393.7844,394.0583,393.4322,393.4615,10721.0
2023-12-26 15:40:00,402.18,402.33,401.68,401.68,19969.0,393.442,393.5887,392.9528,392.9528,19969.0
2023-12-26 15:50:00,401.56,401.75,401.05,401.34,94169.0,392.8354,393.0213,392.3365,392.6202,94169.0
2023-12-27 09:30:00,400.12,401.52,399.3,401.38,27917.0,391.4267,392.7963,390.6245,392.6593,27917.0
2023-12-27 09:40:00,401.25,402.28,401.08,401.86,15494.0,392.5322,393.5398,392.3659,393.1289,15494.0
2023-12-27 09:50:00,401.86,402.0,401.55,401.88,8565.0,393.1289,393.2659,392.8257,393.1485,8565.0
2023-12-27 10:00:00,402.0,402.37,401.2,401.47,8399.0,393.2659,393.6278,392.4833,392.7474,8399.0
2023-12-27 10:10:00,401.37,401.69,400.96,400.96,4760.0,392.6496,392.9626,392.2485,392.2485,4760.0
2023-12-27 10:20:00,400.93,401.86,400.77,401.68,9415.0,392.2191,393.1289,392.0626,392.9528,9415.0
2023-12-27 10:30:00,401.68,401.87,401.46,401.46,6150.0,392.9528,393.1387,392.7376,392.7376,6150.0
2023-12-27 10:40:00,401.51,401.51,399.69,399.8,9608.0,392.7865,392.7865,391.0061,391.1137,9608.0
2023-12-27 10:50:00,399.73,400.17,399.72,399.95,10471.0,391.0452,391.4756,391.0354,391.2604,10471.0
2023-12-27 11:00:00,399.95,400.24,399.83,399.94,8100.0,391.2604,391.5441,391.143,391.2506,8100.0
2023-12-27 11:10:00,399.99,400.52,399.93,400.23,8083.0,391.2995,391.818,391.2408,391.5343,8083.0
2023-12-27 11:20:00,400.46,400.61,399.94,399.95,9951.0,391.7593,391.9061,391.2506,391.2604,9951.0
2023-12-27 11:30:00,399.94,400.37,399.9,400.34,4034.0,391.2506,391.6713,391.2115,391.6419,4034.0
2023-12-27 11:40:00,400.48,400.92,400.46,400.81,10633.0,391.7789,392.2093,391.7593,392.1017,10633.0
2023-12-27 11:50:00,400.88,401.35,400.83,401.09,4783.0,392.1702,392.63,392.1213,392.3756,4783.0
2023-12-27 12:00:00,401.07,401.27,400.83,401.26,2934.0,392.3561,392.5517,392.1213,392.542,2934.0
2023-12-27 12:10:00,401.25,401.34,401.11,401.26,1313.0,392.5322,392.6202,392.3952,392.542,1313.0
2023-12-27 12:20:00,401.3,401.46,401.14,401.29,3373.0,392.5811,392.7376,392.4246,392.5713,3373.0
2023-12-27 12:30:00,401.17,401.22,400.86,400.86,10472.0,392.4539,392.5028,392.1506,392.1506,10472.0
2023-12-27 12:40:00,400.86,401.25,400.85,401.14,9374.0,392.1506,392.5322,392.1409,392.4246,9374.0
2023-12-27 12:50:00,401.21,401.56,401.18,401.37,8641.0,392.493,392.8354,392.4637,392.6496,8641.0
2023-12-27 13:00:00,401.35,402.5,401.32,402.28,7011.0,392.63,393.755,392.6006,393.5398,7011.0
2023-12-27 13:10:00,402.23,402.55,401.99,402.08,8400.0,393.4909,393.8039,393.2561,393.3441,8400.0
2023-12-27 13:20:00,402.0,402.0,401.46,401.59,5330.0,393.2659,393.2659,392.7376,392.8648,5330.0
2023-12-27 13:30:00,401.59,401.98,401.59,401.8,5466.0,392.8648,393.2463,392.8648,393.0702,5466.0
2023-12-27 13:40:00,401.81,401.93,401.57,401.58,2696.0,393.08,393.1974,392.8452,392.855,2696.0
2023-12-27 13:50:00,401.6,401.6,401.12,401.21,4293.0,392.8746,392.8746,392.405,392.493,4293.0
2023-12-27 14:00:00,401.11,401.11,400.03,400.65,14830.0,392.3952,392.3952,391.3387,391.9452,14830.0
2023-12-27 14:10:00,400.66,400.67,400.35,400.57,10597.0,391.955,391.9648,391.6517,391.8669,10597.0
2023-12-27 14:20:00,400.68,401.08,400.63,401.06,13251.0,391.9746,392.3659,391.9256,392.3463,13251.0
2023-12-27 14:30:00,400.93,401.17,400.8,401.07,7469.0,392.2191,392.4539,392.0919,392.3561,7469.0
2023-12-27 14:40:00,400.93,401.11,400.71,400.98,9085.0,392.2191,392.3952,392.0039,392.268,9085.0
2023-12-27 14:50:00,400.96,401.33,400.79,401.2,13012.0,392.2485,392.6104,392.0822,392.4833,13012.0
2023-12-27 15:00:00,401.25,401.51,400.98,401.5,6076.0,392.5322,392.7865,392.268,392.7767,6076.0
2023-12-27 15:10:00,401.5,401.68,401.39,401.59,6286.0,392.7767,392.9528,392.6691,392.8648,6286.0
2023-12-27 15:20:00,401.55,401.59,400.95,401.09,5926.0,392.8257,392.8648,392.2387,392.3756,5926.0
2023-12-27 15:30:00,401.09,401.52,401.03,401.39,6305.0,392.3756,392.7963,392.3169,392.6691,6305.0
2023-12-27 15:40:00,401.37,401.38,400.47,400.5,13451.0,392.6496,392.6593,391.7691,391.7985,13451.0
2023-12-27 15:50:00,400.46,401.79,400.2,401.79,61810.0,391.7593,393.0604,391.505,393.0604,61810.0
2023-12-28 09:30:00,400.85,401.03,399.81,400.46,22376.0,393.5846,393.7614,392.5635,393.2017,22376.0
2023-12-28 09:40:00,400.98,401.06,399.25,399.81,11464.0,393.7123,393.7908,392.0136,392.5635,11464.0
2023-12-28 09:50:00,399.82,400.88,399.82,400.18,9443.0,392.5733,393.6141,392.5733,392.9268,9443.0
2023-12-28 10:00:00,400.36,400.58,399.67,400.31,20154.0,393.1035,393.3195,392.426,393.0544,20154.0
2023-12-28 10:10:00,400.47,400.55,400.07,400.5,15065.0,393.2115,393.2901,392.8188,393.241,15065.0
2023-12-28 10:20:00,400.48,400.48,400.0,400.37,18000.0,393.2214,393.2214,392.7501,393.1133,18000.0
2023-12-28 10:30:00,400.36,400.41,399.99,400.12,13023.0,393.1035,393.1526,392.7402,392.8679,13023.0
2023-12-28 10:40:00,400.12,400.33,399.68,399.77,17621.0,392.8679,393.0741,392.4359,392.5242,17621.0
2023-12-28 10:50:00,399.63,399.67,398.84,398.84,18203.0,392.3868,392.426,391.6111,391.6111,18203.0
2023-12-28 11:00:00,398.9,399.11,398.56,398.79,11097.0,391.67,391.8762,391.3362,391.562,11097.0
2023-12-28 11:10:00,398.65,398.96,398.39,398.39,10435.0,391.4245,391.7289,391.1692,391.1692,10435.0
2023-12-28 11:20:00,398.39,399.28,398.36,399.07,17030.0,391.1692,392.0431,391.1398,391.8369,17030.0
2023-12-28 11:30:00,398.98,399.61,398.98,399.19,10247.0,391.7485,392.3671,391.7485,391.9547,10247.0
2023-12-28 11:40:00,399.29,399.92,399.29,399.92,6608.0,392.0529,392.6715,392.0529,392.6715,6608.0
2023-12-28 11:50:00,399.93,399.93,399.38,399.38,10302.0,392.6813,392.6813,392.1413,392.1413,10302.0
2023-12-28 12:00:00,399.48,400.03,399.38,399.85,5558.0,392.2395,392.7795,392.1413,392.6028,5558.0
2023-12-28 12:10:00,399.7,399.97,399.55,399.95,7661.0,392.4555,392.7206,392.3082,392.701,7661.0
2023-12-28 12:20:00,399.86,399.87,399.46,399.65,3594.0,392.6126,392.6224,392.2198,392.4064,3594.0
2023-12-28 12:30:00,399.57,399.87,399.48,399.61,4825.0,392.3278,392.6224,392.2395,392.3671,4825.0
2023-12-28 12:40:00,399.73,400.11,399.67,399.89,6095.0,392.4849,392.8581,392.426,392.642,6095.0
2023-12-28 12:50:00,399.94,400.08,399.83,399.91,6378.0,392.6911,392.8286,392.5831,392.6617,6378.0
2023-12-28 13:00:00,399.97,400.1,398.85,399.78,10429.0,392.7206,392.8482,391.6209,392.534,10429.0
2023-12-28 13:10:00,399.75,399.95,399.26,399.59,5782.0,392.5046,392.701,392.0235,392.3475,5782.0
2023-12-28 13:20:00,399.72,399.81,399.18,399.38,9227.0,392.4751,392.5635,391.9449,392.1413,9227.0
2023-12-28 13:30:00,399.36,399.84,399.33,399.5,8648.0,392.1217,392.593,392.0922,392.2591,8648.0
2023-12-28 13:40:00,399.52,399.62,399.26,399.55,9843.0,392.2788,392.3769,392.0235,392.3082,9843.0
2023-12-28 13:50:00,399.54,399.62,399.0,399.19,9748.0,392.2984,392.3769,391.7682,391.9547,9748.0
2023-12-28 14:00:00,399.15,399.84,399.0,399.66,8350.0,391.9155,392.593,391.7682,392.4162,8350.0
2023-12-28 14:10:00,399.68,400.2,399.57,400.06,9055.0,392.4359,392.9464,392.3278,392.809,9055.0
2023-12-28 14:20:00,399.95,400.47,399.92,400.37,7772.0,392.701,393.2115,392.6715,393.1133,7772.0
2023-12-28 14:30:00,400.35,400.68,400.14,400.39,27536.0,393.0937,393.4177,392.8875,393.133,27536.0
2023-12-28 14:40:00,400.41,400.69,400.1,400.69,13167.0,393.1526,393.4275,392.8482,393.4275,13167.0
2023-12-28 14:50:00,400.61,400.72,400.23,400.42,7860.0,393.349,393.457,392.9759,393.1624,7860.0
2023-12-28 15:00:00,400.37,400.64,400.29,400.49,11849.0,393.1133,393.3785,393.0348,393.2312,11849.0
2023-12-28 15:10:00,400.47,400.69,400.04,400.51,16390.0,393.2115,393.4275,392.7893,393.2508,16390.0
2023-12-28 15:20:00,400.58,400.76,400.33,400.48,13156.0,393.3195,393.4963,393.0741,393.2214,13156.0
2023-12-28 15:30:00,400.46,400.81,400.13,400.77,43568.0,393.2017,393.5454,392.8777,393.5061,43568.0
2023-12-28 15:40:00,400.77,400.97,400.1,400.1,32931.0,393.5061,393.7025,392.8482,392.8482,32931.0
2023-12-28 15:50:00,400.03,400.22,399.18,399.37,144576.0,392.7795,392.9661,391.9449,392.1315,144576.0
2023-12-29 09:30:00,399.48,400.49,399.12,400.34,15407.0,392.2395,393.2312,391.886,393.0839,15407.0
2023-12-29 09:40:00,399.78,400.04,399.01,399.44,8742.0,392.534,392.7893,391.778,392.2002,8742.0
2023-12-29 09:50:00,399.43,399.43,398.84,399.1,3285.0,392.1904,392.1904,391.6111,391.8664,3285.0
2023-12-29 10:00:00,399.22,399.94,399.17,399.81,11543.0,391.9842,392.6911,391.9351,392.5635,11543.0
2023-12-29 10:10:00,399.86,400.16,399.36,399.9,7251.0,392.6126,392.9072,392.1217,392.6519,7251.0
2023-12-29 10:20:00,399.58,399.58,399.0,399.19,4653.0,392.3377,392.3377,391.7682,391.9547,4653.0
2023-12-29 10:30:00,399.22,399.22,398.57,398.89,7439.0,391.9842,391.9842,391.346,391.6602,7439.0
2023-12-29 10:40:00,398.77,399.02,398.27,399.02,16110.0,391.5423,391.7878,391.0514,391.7878,16110.0
2023-12-29 10:50:00,399.02,399.13,398.56,398.97,8145.0,391.7878,391.8958,391.3362,391.7387,8145.0
2023-12-29 11:00:00,399.03,399.88,399.01,399.69,6324.0,391.7976,392.6322,391.778,392.4457,6324.0
2023-12-29 11:10:00,399.78,399.78,398.81,399.35,6359.0,392.534,392.534,391.5816,392.1118,6359.0
2023-12-29 11:20:00,399.19,399.32,398.59,398.66,14069.0,391.9547,392.0824,391.3656,391.4343,14069.0
2023-12-29 11:30:00,398.66,398.85,398.24,398.8,14193.0,391.4343,391.6209,391.022,391.5718,14193.0
2023-12-29 11:40:00,398.99,399.29,398.65,399.11,5517.0,391.7584,392.0529,391.4245,391.8762,5517.0
2023-12-29 11:50:00,399.17,399.17,398.45,398.5,4567.0,391.9351,391.9351,391.2281,391.2772,4567.0
2023-12-29 12:00:00,398.6,398.66,398.09,398.43,3416.0,391.3754,391.4343,390.8747,391.2085,3416.0
2023-12-29 12:10:00,398.22,398.35,397.76,398.17,9285.0,391.0023,391.13,390.5507,390.9532,9285.0
2023-12-29 12:20:00,398.14,398.27,397.78,397.94,10618.0,390.9238,391.0514,390.5703,390.7274,10618.0
2023-12-29 12:30:00,397.78,398.13,397.77,397.95,2087.0,390.5703,390.9139,390.5605,390.7372,2087.0
2023-12-29 12:40:00,398.04,398.41,397.87,398.2,6511.0,390.8256,391.1889,390.6587,390.9827,6511.0
2023-12-29 12:50:00,398.29,398.98,398.29,398.98,1100.0,391.071,391.7485,391.071,391.7485,1100.0
2023-12-29 13:00:00,399.01,399.01,398.54,398.81,6746.0,391.778,391.778,391.3165,391.5816,6746.0
2023-12-29 13:10:00,398.87,398.96,398.5,398.5,8290.0,391.6405,391.7289,391.2772,391.2772,8290.0
2023-12-29 13:20:00,398.27,398.68,398.22,398.4,2663.0,391.0514,391.454,391.0023,391.1791,2663.0
2023-12-29 13:30:00,398.55,398.82,398.52,398.68,4264.0,391.3263,391.5914,391.2969,391.454,4264.0
2023-12-29 13:40:00,398.76,399.15,398.6,399.11,1567.0,391.5325,391.9155,391.3754,391.8762,1567.0
2023-12-29 13:50:00,399.25,399.25,398.8,398.99,5444.0,392.0136,392.0136,391.5718,391.7584,5444.0
2023-12-29 14:00:00,399.1,399.1,398.8,398.87,4938.0,391.8664,391.8664,391.5718,391.6405,4938.0
2023-12-29 14:10:00,398.82,399.47,398.74,399.47,14813.0,391.5914,392.2297,391.5129,392.2297,14813.0
2023-12-29 14:20:00,399.41,399.75,399.23,399.23,4237.0,392.1707,392.5046,391.994,391.994,4237.0
2023-12-29 14:30:00,399.35,399.65,399.25,399.42,6246.0,392.1118,392.4064,392.0136,392.1806,6246.0
2023-12-29 14:40:00,399.22,399.61,399.18,399.61,9689.0,391.9842,392.3671,391.9449,392.3671,9689.0
2023-12-29 14:50:00,399.57,399.62,399.47,399.56,6964.0,392.3278,392.3769,392.2297,392.318,6964.0
2023-12-29 15:00:00,399.54,400.21,399.4,400.11,8819.0,392.2984,392.9562,392.1609,392.8581,8819.0
2023-12-29 15:10:00,400.24,400.27,399.81,400.08,34778.0,392.9857,393.0152,392.5635,392.8286,34778.0
2023-12-29 15:20:00,399.93,400.75,399.67,400.63,34711.0,392.6813,393.4865,392.426,393.3686,34711.0
2023-12-29 15:30:00,400.68,400.68,400.25,400.47,9291.0,393.4177,393.4177,392.9955,393.2115,9291.0
2023-12-29 15:40:00,400.5,400.64,399.99,400.08,14156.0,393.241,393.3785,392.7402,392.8286,14156.0
2023-12-29 15:50:00,399.99,400.39,399.37,399.91,101986.0,392.7402,393.133,392.1315,392.6617,101986.0
2024-01-02 09:30:00,399.12,402.54,398.0,401.16,27322.0,391.886,395.244,390.7863,393.889,27322.0
2024-01-02 09:40:00,401.42,403.69,401.21,403.69,22367.0,394.1443,396.3732,393.9381,396.3732,22367.0
2024-01-02 09:50:00,403.7,405.63,403.46,405.48,29608.0,396.383,398.278,396.1473,398.1307,29608.0
2024-01-02 10:00:00,405.5,406.58,405.29,405.97,41341.0,398.1504,399.2108,397.9442,398.6119,41341.0
2024-01-02 10:10:00,405.94,406.31,404.89,405.48,28325.0,398.5824,398.9457,397.5514,398.1307,28325.0
2024-01-02 10:20:00,405.42,405.9,405.21,405.57,29524.0,398.0718,398.5431,397.8656,398.2191,29524.0
2024-01-02 10:30:00,405.47,405.59,403.83,404.14,22611.0,398.1209,398.2387,396.5106,396.815,22611.0
2024-01-02 10:40:00,404.15,405.31,404.12,405.13,26577.0,396.8248,397.9638,396.7954,397.7871,26577.0
2024-01-02 10:50:00,405.16,405.64,403.32,403.73,20240.0,397.8165,398.2878,396.0099,396.4124,20240.0
2024-01-02 11:00:00,403.73,404.05,402.87,403.47,17196.0,396.4124,396.7266,395.568,396.1572,17196.0
2024-01-02 11:10:00,403.59,404.02,403.0,403.21,18788.0,396.275,396.6972,395.6957,395.9019,18788.0
2024-01-02 11:20:00,403.22,403.22,402.18,402.23,12679.0,395.9117,395.9117,394.8905,394.9396,12679.0
2024-01-02 11:30:00,402.19,402.53,402.19,402.46,12396.0,394.9004,395.2342,394.9004,395.1655,12396.0
2024-01-02 11:40:00,402.56,404.08,402.34,404.0,23923.0,395.2637,396.7561,395.0476,396.6776,23923.0
2024-01-02 11:50:00,404.0,404.06,403.23,403.46,21585.0,396.6776,396.7365,395.9215,396.1473,21585.0
2024-01-02 12:00:00,403.4,403.7,402.98,403.25,10956.0,396.0884,396.383,395.676,395.9411,10956.0
2024-01-02 12:10:00,403.34,403.82,402.86,403.29,11537.0,396.0295,396.5008,395.5582,395.9804,11537.0
2024-01-02 12:20:00,403.33,403.43,402.6,402.89,20633.0,396.0197,396.1179,395.3029,395.5877,20633.0
2024-01-02 12:30:00,402.92,403.66,402.84,403.52,10160.0,395.6171,396.3437,395.5386,396.2063,10160.0
2024-01-02 12:40:00,403.62,403.81,403.17,403.17,15374.0,396.3044,396.491,395.8626,395.8626,15374.0
2024-01-02 12:50:00,403.35,403.38,402.83,402.98,5362.0,396.0393,396.0688,395.5288,395.676,5362.0
2024-01-02 13:00:00,403.0,403.21,402.77,402.94,10666.0,395.6957,395.9019,395.4698,395.6368,10666.0
2024-01-02 13:10:00,402.85,403.15,402.84,403.1,6392.0,395.5484,395.843,395.5386,395.7939,6392.0
2024-01-02 13:20:00,403.04,403.12,402.67,402.67,7485.0,395.735,395.8135,395.3717,395.3717,7485.0
2024-01-02 13:30:00,402.42,403.2,402.29,403.2,13795.0,395.1262,395.8921,394.9985,395.8921,13795.0
2024-01-02 13:40:00,403.28,403.82,403.17,403.65,5308.0,395.9706,396.5008,395.8626,396.3339,5308.0
2024-01-02 13:50:00,403.54,403.56,402.8,403.04,6934.0,396.2259,396.2455,395.4993,395.735,6934.0
2024-01-02 14:00:00,403.03,403.21,402.46,402.79,13106.0,395.7251,395.9019,395.1655,395.4895,13106.0
2024-01-02 14:10:00,402.8,403.45,402.8,402.92,6881.0,395.4993,396.1375,395.4993,395.6171,6881.0
2024-01-02 14:20:00,402.85,403.04,402.6,402.91,10773.0,395.5484,395.735,395.3029,395.6073,10773.0
2024-01-02 14:30:00,402.83,403.09,401.91,401.91,11855.0,395.5288,395.784,394.6254,394.6254,11855.0
2024-01-02 14:40:00,401.95,402.17,401.76,402.05,12769.0,394.6647,394.8807,394.4782,394.7629,12769.0
2024-01-02 14:50:00,402.11,402.14,401.76,401.88,13173.0,394.8218,394.8513,394.4782,394.596,13173.0
2024-01-02 15:00:00,401.85,401.9,401.29,401.4,10849.0,394.5665,394.6156,394.0167,394.1247,10849.0
2024-01-02 15:10:00,401.33,401.41,400.37,401.09,8600.0,394.0559,394.1345,393.1133,393.8203,8600.0
2024-01-02 15:20:00,401.09,401.17,399.79,399.79,18659.0,393.8203,393.8988,392.5439,392.5439,18659.0
2024-01-02 15:30:00,399.82,400.11,399.67,399.72,19843.0,392.5733,392.8581,392.426,392.4751,19843.0
2024-01-02 15:40:00,399.67,400.03,399.48,400.03,17445.0,392.426,392.7795,392.2395,392.7795,17445.0
2024-01-02 15:50:00,400.18,400.96,399.82,400.79,109514.0,392.9268,393.6927,392.5733,393.5257,109514.0
2024-01-03 09:30:00,396.62,396.82,393.56,394.51,56004.0,389.4313,389.6277,386.4268,387.3596,56004.0
2024-01-03 09:40:00,394.76,397.07,394.49,394.79,15324.0,387.605,389.8732,387.3399,387.6345,15324.0
2024-01-03 09:50:00,394.7,395.62,393.97,394.89,11822.0,387.5461,388.4494,386.8293,387.7327,11822.0
2024-01-03 10:00:00,394.72,396.02,394.47,395.36,19143.0,387.5658,388.8422,387.3203,388.1942,19143.0
2024-01-03 10:10:00,395.34,395.7,394.74,395.38,15474.0,388.1745,388.528,387.5854,388.2138,15474.0
2024-01-03 10:20:00,395.19,395.98,394.95,395.58,14291.0,388.0272,388.8029,387.7916,388.4102,14291.0
2024-01-03 10:30:00,395.44,395.5,394.47,394.8,36205.0,388.2727,388.3316,387.3203,387.6443,36205.0
2024-01-03 10:40:00,394.8,395.02,394.45,394.45,34701.0,387.6443,387.8603,387.3006,387.3006,34701.0
2024-01-03 10:50:00,394.45,394.74,393.31,394.43,20383.0,387.3006,387.5854,386.1813,387.281,20383.0
2024-01-03 11:00:00,394.55,395.56,394.55,395.32,9641.0,387.3988,388.3905,387.3988,388.1549,9641.0
2024-01-03 11:10:00,395.49,395.87,395.03,395.31,7936.0,388.3218,388.6949,387.8701,388.1451,7936.0
2024-01-03 11:20:00,395.46,396.36,395.43,396.34,7954.0,388.2923,389.176,388.2629,389.1564,7954.0
2024-01-03 11:30:00,396.48,396.65,395.69,395.71,14181.0,389.2939,389.4608,388.5182,388.5378,14181.0
2024-01-03 11:40:00,395.81,396.44,395.35,395.92,7240.0,388.636,389.2546,388.1843,388.744,7240.0
2024-01-03 11:50:00,396.05,396.67,395.99,396.01,8259.0,388.8716,389.4804,388.8127,388.8324,8259.0
2024-01-03 12:00:00,396.05,396.2,395.52,395.57,12738.0,388.8716,389.0189,388.3513,388.4003,12738.0
2024-01-03 12:10:00,395.76,395.77,395.25,395.25,12880.0,388.5869,388.5967,388.0861,388.0861,12880.0
2024-01-03 12:20:00,395.39,395.96,395.25,395.94,12555.0,388.2236,388.7833,388.0861,388.7636,12555.0
2024-01-03 12:30:00,396.21,396.21,395.66,395.83,5106.0,389.0287,389.0287,388.4887,388.6556,5106.0
2024-01-03 12:40:00,395.93,396.71,395.91,396.69,10254.0,388.7538,389.5197,388.7342,389.5,10254.0
2024-01-03 12:50:00,396.72,396.87,396.23,396.87,9886.0,389.5295,389.6768,389.0484,389.6768,9886.0
2024-01-03 13:00:00,397.01,397.6,396.93,397.3,8493.0,389.8142,390.3936,389.7357,390.099,8493.0
2024-01-03 13:10:00,397.3,397.55,397.26,397.3,4689.0,390.099,390.3445,390.0597,390.099,4689.0
2024-01-03 13:20:00,397.39,397.5,397.23,397.44,11595.0,390.1874,390.2954,390.0303,390.2365,11595.0
2024-01-03 13:30:00,397.5,397.52,396.65,396.72,10253.0,390.2954,390.315,389.4608,389.5295,10253.0
2024-01-03 13:40:00,396.7,397.19,396.67,397.01,10599.0,389.5099,389.991,389.4804,389.8142,10599.0
2024-01-03 13:50:00,397.0,397.11,396.72,396.72,11468.0,389.8044,389.9124,389.5295,389.5295,11468.0
2024-01-03 14:00:00,396.69,397.19,395.27,395.79,13240.0,389.5,389.991,388.1058,388.6164,13240.0
2024-01-03 14:10:00,395.82,396.25,394.7,395.28,10786.0,388.6458,389.068,387.5461,388.1156,10786.0
2024-01-03 14:20:00,395.27,396.75,394.74,396.64,12200.0,388.1058,389.559,387.5854,389.451,12200.0
2024-01-03 14:30:00,396.7,397.06,395.99,396.45,10911.0,389.5099,389.8633,388.8127,389.2644,10911.0
2024-01-03 14:40:00,396.46,397.34,396.44,396.72,8150.0,389.2742,390.1383,389.2546,389.5295,8150.0
2024-01-03 14:50:00,396.56,396.66,395.75,395.77,13168.0,389.3724,389.4706,388.5771,388.5967,13168.0
2024-01-03 15:00:00,395.8,395.84,394.84,395.1,13500.0,388.6262,388.6655,387.6836,387.9389,13500.0
2024-01-03 15:10:00,395.03,395.22,394.56,394.91,14909.0,387.8701,388.0567,387.4087,387.7523,14909.0
2024-01-03 15:20:00,394.92,395.4,394.66,395.0,15913.0,387.7621,388.2334,387.5068,387.8407,15913.0
2024-01-03 15:30:00,394.98,395.58,394.42,394.68,15462.0,387.821,388.4102,387.2712,387.5265,15462.0
2024-01-03 15:40:00,394.65,394.9,394.02,394.02,24447.0,387.497,387.7425,386.8784,386.8784,24447.0
2024-01-03 15:50:00,394.07,394.17,393.26,393.33,84907.0,386.9275,387.0257,386.1322,386.2009,84907.0
2024-01-04 09:30:00,394.51,395.98,393.74,394.66,27641.0,387.3596,388.8029,386.6035,387.5068,27641.0
2024-01-04 09:40:00,394.25,394.75,393.63,393.92,14002.0,387.1043,387.5952,386.4955,386.7803,14002.0
2024-01-04 09:50:00,393.71,396.65,393.71,396.65,12512.0,386.5741,389.4608,386.5741,389.4608,12512.0
2024-01-04 10:00:00,396.65,398.55,396.43,397.56,26521.0,389.4608,391.3263,389.2448,390.3543,26521.0
2024-01-04 10:10:00,397.47,398.3,396.82,397.31,17495.0,390.2659,391.0809,389.6277,390.1088,17495.0
2024-01-04 10:20:00,397.16,397.16,395.46,395.59,19416.0,389.9615,389.9615,388.2923,388.42,19416.0
2024-01-04 10:30:00,395.43,396.24,395.41,395.55,12809.0,388.2629,389.0582,388.2432,388.3807,12809.0
2024-01-04 10:40:00,395.48,396.3,395.46,395.61,11240.0,388.312,389.1171,388.2923,388.4396,11240.0
2024-01-04 10:50:00,395.54,395.54,394.42,394.49,11753.0,388.3709,388.3709,387.2712,387.3399,11753.0
2024-01-04 11:00:00,394.48,394.66,393.75,393.86,14725.0,387.3301,387.5068,386.6133,386.7213,14725.0
2024-01-04 11:10:00,393.99,394.87,393.94,394.22,11336.0,386.849,387.713,386.7999,387.0748,11336.0
2024-01-04 11:20:00,394.22,395.77,394.22,395.38,16982.0,387.0748,388.5967,387.0748,388.2138,16982.0
2024-01-04 11:30:00,395.09,395.09,394.41,394.59,5323.0,387.929,387.929,387.2614,387.4381,5323.0
2024-01-04 11:40:00,394.45,394.76,394.07,394.38,7029.0,387.3006,387.605,386.9275,387.2319,7029.0
2024-01-04 11:50:00,394.13,394.13,393.31,394.11,9269.0,386.9864,386.9864,386.1813,386.9668,9269.0
2024-01-04 12:00:00,393.81,393.99,393.45,393.65,6178.0,386.6722,386.849,386.3188,386.5151,6178.0
2024-01-04 12:10:00,393.77,394.21,393.77,394.09,14502.0,386.633,387.065,386.633,386.9472,14502.0
2024-01-04 12:20:00,394.15,394.22,393.66,393.97,15871.0,387.0061,387.0748,386.525,386.8293,15871.0
2024-01-04 12:30:00,393.9,393.9,393.5,393.86,5745.0,386.7606,386.7606,386.3679,386.7213,5745.0
2024-01-04 12:40:00,393.86,394.16,393.36,393.89,7712.0,386.7213,387.0159,386.2304,386.7508,7712.0
2024-01-04 12:50:00,393.82,394.14,393.47,393.78,6292.0,386.6821,386.9963,386.3384,386.6428,6292.0
2024-01-04 13:00:00,393.62,394.27,393.51,394.09,2463.0,386.4857,387.1239,386.3777,386.9472,2463.0
2024-01-04 13:10:00,394.27,394.27,393.69,393.8,3850.0,387.1239,387.1239,386.5544,386.6624,3850.0
2024-01-04 13:20:00,393.68,394.04,393.67,393.81,7262.0,386.5446,386.8981,386.5348,386.6722,7262.0
2024-01-04 13:30:00,393.79,394.06,392.67,392.8,19731.0,386.6526,386.9177,385.5529,385.6806,19731.0
2024-01-04 13:40:00,393.01,393.33,392.32,392.73,18863.0,385.8867,386.2009,385.2093,385.6118,18863.0
2024-01-04 13:50:00,392.67,392.76,392.1,392.1,7687.0,385.5529,385.6413,384.9932,384.9932,7687.0
2024-01-04 14:00:00,392.16,392.72,392.16,392.72,10007.0,385.0522,385.602,385.0522,385.602,10007.0
2024-01-04 14:10:00,392.67,393.14,392.53,393.0,4170.0,385.5529,386.0144,385.4154,385.8769,4170.0
2024-01-04 14:20:00,392.99,392.99,392.52,392.72,10133.0,385.8671,385.8671,385.4056,385.602,10133.0
2024-01-04 14:30:00,392.64,392.94,392.51,392.66,7101.0,385.5235,385.818,385.3958,385.5431,7101.0
2024-01-04 14:40:00,392.67,393.41,392.49,393.33,7571.0,385.5529,386.2795,385.3762,386.2009,7571.0
2024-01-04 14:50:00,393.46,393.94,393.46,393.53,10412.0,386.3286,386.7999,386.3286,386.3973,10412.0
2024-01-04 15:00:00,393.64,394.3,393.33,394.25,9320.0,386.5053,387.1534,386.2009,387.1043,9320.0
2024-01-04 15:10:00,394.09,394.23,393.16,393.44,5932.0,386.9472,387.0846,386.034,386.309,5932.0
2024-01-04 15:20:00,393.32,393.46,392.9,393.42,7074.0,386.1911,386.3286,385.7787,386.2893,7074.0
2024-01-04 15:30:00,393.35,394.08,393.31,393.87,15288.0,386.2206,386.9374,386.1813,386.7312,15288.0
2024-01-04 15:40:00,393.95,394.14,393.24,393.24,24049.0,386.8097,386.9963,386.1126,386.1126,24049.0
2024-01-04 15:50:00,393.49,393.5,392.44,392.47,107016.0,386.358,386.3679,385.3271,385.3565,107016.0
2024-01-05 09:30:00,390.43,391.95,388.06,390.37,35582.0,383.3535,384.846,381.0265,383.2946,35582.0
2024-01-05 09:40:00,390.35,392.0,389.5,391.58,12066.0,383.275,384.8951,382.4404,384.4827,12066.0
2024-01-05 09:50:00,391.09,392.24,390.72,392.24,27031.0,384.0015,385.1307,383.6383,385.1307,27031.0
2024-01-05 10:00:00,392.36,396.21,392.36,396.07,38401.0,385.2485,389.0287,385.2485,388.8913,38401.0
2024-01-05 10:10:00,396.22,396.58,395.65,395.92,24963.0,389.0386,389.392,388.4789,388.744,24963.0
2024-01-05 10:20:00,395.7,395.72,395.02,395.52,14917.0,388.528,388.5476,387.8603,388.3513,14917.0
2024-01-05 10:30:00,395.62,396.33,395.41,396.12,7776.0,388.4494,389.1466,388.2432,388.9404,7776.0
2024-01-05 10:40:00,396.19,397.14,395.87,396.59,17235.0,389.0091,389.9419,388.6949,389.4019,17235.0
2024-01-05 10:50:00,396.56,397.23,396.14,397.06,25924.0,389.3724,390.0303,388.96,389.8633,25924.0
2024-01-05 11:00:00,397.1,397.1,395.89,396.21,11392.0,389.9026,389.9026,388.7145,389.0287,11392.0
2024-01-05 11:10:00,396.27,396.99,395.29,395.48,7491.0,389.0877,389.7946,388.1254,388.312,7491.0
2024-01-05 11:20:00,395.39,395.62,395.01,395.44,9738.0,388.2236,388.4494,387.8505,388.2727,9738.0
2024-01-05 11:30:00,395.45,396.13,395.45,396.0,8483.0,388.2825,388.9502,388.2825,388.8226,8483.0
2024-01-05 11:40:00,395.98,396.26,395.82,395.95,7722.0,388.8029,389.0778,388.6458,388.7735,7722.0
2024-01-05 11:50:00,395.99,396.14,395.2,395.41,3990.0,388.8127,388.96,388.0371,388.2432,3990.0
2024-01-05 12:00:00,395.41,395.49,394.55,394.62,12449.0,388.2432,388.3218,387.3988,387.4676,12449.0
2024-01-05 12:10:00,394.55,395.48,394.35,394.48,16707.0,387.3988,388.312,387.2025,387.3301,16707.0
2024-01-05 12:20:00,394.54,395.02,394.26,394.49,9122.0,387.389,387.8603,387.1141,387.3399,9122.0
2024-01-05 12:30:00,394.49,395.23,394.4,394.98,6833.0,387.3399,388.0665,387.2516,387.821,6833.0
2024-01-05 12:40:00,394.94,395.22,394.68,394.75,4509.0,387.7818,388.0567,387.5265,387.5952,4509.0
2024-01-05 12:50:00,394.89,395.23,394.66,394.83,5002.0,387.7327,388.0665,387.5068,387.6738,5002.0
2024-01-05 13:00:00,394.79,394.79,394.32,394.6,6902.0,387.6345,387.6345,387.173,387.4479,6902.0
2024-01-05 13:10:00,394.7,394.71,394.08,394.08,7359.0,387.5461,387.5559,386.9374,386.9374,7359.0
2024-01-05 13:20:00,394.28,395.15,394.22,395.15,9927.0,387.1337,387.988,387.0748,387.988,9927.0
2024-01-05 13:30:00,395.38,395.8,395.21,395.8,4300.0,388.2138,388.6262,388.0469,388.6262,4300.0
2024-01-05 13:40:00,395.91,396.0,395.44,395.51,2982.0,388.7342,388.8226,388.2727,388.3414,2982.0
2024-01-05 13:50:00,395.51,395.59,395.21,395.41,4141.0,388.3414,388.42,388.0469,388.2432,4141.0
2024-01-05 14:00:00,395.45,396.11,395.45,396.02,10345.0,388.2825,388.9306,388.2825,388.8422,10345.0
2024-01-05 14:10:00,396.08,396.36,395.45,395.46,4520.0,388.9011,389.176,388.2825,388.2923,4520.0
2024-01-05 14:20:00,395.44,395.76,395.36,395.43,4844.0,388.2727,388.5869,388.1942,388.2629,4844.0
2024-01-05 14:30:00,395.39,395.62,395.13,395.35,4695.0,388.2236,388.4494,387.9683,388.1843,4695.0
2024-01-05 14:40:00,395.28,395.28,394.48,394.63,4218.0,388.1156,388.1156,387.3301,387.4774,4218.0
2024-01-05 14:50:00,394.62,394.62,393.96,394.11,9082.0,387.4676,387.4676,386.8195,386.9668,9082.0
2024-01-05 15:00:00,394.08,394.95,394.05,394.87,5063.0,386.9374,387.7916,386.9079,387.713,5063.0
2024-01-05 15:10:00,394.87,395.3,394.63,394.66,7152.0,387.713,388.1352,387.4774,387.5068,7152.0
2024-01-05 15:20:00,394.59,394.93,394.45,394.93,9592.0,387.4381,387.7719,387.3006,387.7719,9592.0
2024-01-05 15:30:00,394.97,395.01,394.56,394.82,13545.0,387.8112,387.8505,387.4087,387.6639,13545.0
2024-01-05 15:40:00,394.8,395.65,394.72,395.65,16237.0,387.6443,388.4789,387.5658,388.4789,16237.0
2024-01-05 15:50:00,395.74,396.0,395.06,395.97,56480.0,388.5673,388.8226,387.8996,388.7931,56480.0
2024-01-08 09:30:00,393.53,395.7,393.4,394.21,28467.0,386.3973,388.528,386.2697,387.065,28467.0
2024-01-08 09:40:00,393.33,393.57,391.0,391.25,12599.0,386.2009,386.4366,383.9132,384.1586,12599.0
2024-01-08 09:50:00,391.61,392.09,390.87,391.95,25332.0,384.5121,384.9834,383.7855,384.846,25332.0
2024-01-08 10:00:00,392.11,392.28,390.81,391.75,24214.0,385.0031,385.17,383.7266,384.6496,24214.0
2024-01-08 10:10:00,391.92,392.05,390.53,391.63,25645.0,384.8165,384.9441,383.4517,384.5318,25645.0
2024-01-08 10:20:00,391.63,392.93,391.34,392.81,18590.0,384.5318,385.8082,384.247,385.6904,18590.0
2024-01-08 10:30:00,393.01,394.38,393.01,394.13,20192.0,385.8867,387.2319,385.8867,386.9864,20192.0
2024-01-08 10:40:00,394.14,394.74,394.14,394.63,9216.0,386.9963,387.5854,386.9963,387.4774,9216.0
2024-01-08 10:50:00,394.44,394.63,393.68,394.16,11564.0,387.2908,387.4774,386.5446,387.0159,11564.0
2024-01-08 11:00:00,393.75,394.31,393.27,394.31,7406.0,386.6133,387.1632,386.142,387.1632,7406.0
2024-01-08 11:10:00,394.31,394.31,393.79,394.14,5640.0,387.1632,387.1632,386.6526,386.9963,5640.0
2024-01-08 11:20:00,394.13,394.39,393.49,393.87,9118.0,386.9864,387.2417,386.358,386.7312,9118.0
2024-01-08 11:30:00,394.08,394.64,393.81,394.29,15244.0,386.9374,387.4872,386.6722,387.1435,15244.0
2024-01-08 11:40:00,394.1,394.45,393.94,393.94,5480.0,386.957,387.3006,386.7999,386.7999,5480.0
2024-01-08 11:50:00,393.94,394.52,393.82,394.52,7156.0,386.7999,387.3694,386.6821,387.3694,7156.0
2024-01-08 12:00:00,394.61,394.97,393.8,393.8,11146.0,387.4577,387.8112,386.6624,386.6624,11146.0
2024-01-08 12:10:00,393.8,394.13,393.7,394.03,10637.0,386.6624,386.9864,386.5642,386.8883,10637.0
2024-01-08 12:20:00,393.85,393.85,393.24,393.56,5938.0,386.7115,386.7115,386.1126,386.4268,5938.0
2024-01-08 12:30:00,393.54,394.05,393.44,393.85,9723.0,386.4071,386.9079,386.309,386.7115,9723.0
2024-01-08 12:40:00,393.82,393.82,393.37,393.45,5221.0,386.6821,386.6821,386.2402,386.3188,5221.0
2024-01-08 12:50:00,393.41,393.99,393.25,393.65,7463.0,386.2795,386.849,386.1224,386.5151,7463.0
2024-01-08 13:00:00,394.01,394.69,393.98,394.37,5051.0,386.8686,387.5363,386.8392,387.2221,5051.0
2024-01-08 13:10:00,394.27,395.47,394.25,395.25,11250.0,387.1239,388.3022,387.1043,388.0861,11250.0
2024-01-08 13:20:00,395.25,395.77,395.24,395.4,8027.0,388.0861,388.5967,388.0763,388.2334,8027.0
2024-01-08 13:30:00,395.48,395.99,395.32,395.83,12751.0,388.312,388.8127,388.1549,388.6556,12751.0
2024-01-08 13:40:00,395.87,396.35,395.66,396.01,10173.0,388.6949,389.1662,388.4887,388.8324,10173.0
2024-01-08 13:50:00,395.92,396.48,395.73,396.36,7968.0,388.744,389.2939,388.5574,389.176,7968.0
2024-01-08 14:00:00,396.54,396.54,395.74,395.86,6448.0,389.3528,389.3528,388.5673,388.6851,6448.0
2024-01-08 14:10:00,395.99,396.59,395.99,396.57,4030.0,388.8127,389.4019,388.8127,389.3822,4030.0
2024-01-08 14:20:00,396.46,396.99,396.02,396.99,8409.0,389.2742,389.7946,388.8422,389.7946,8409.0
2024-01-08 14:30:00,397.0,397.29,396.65,396.78,6960.0,389.8044,390.0892,389.4608,389.5884,6960.0
2024-01-08 14:40:00,396.78,397.18,396.54,397.18,4397.0,389.5884,389.9812,389.3528,389.9812,4397.0
2024-01-08 14:50:00,396.98,397.44,396.78,397.33,7034.0,389.7848,390.2365,389.5884,390.1284,7034.0
2024-01-08 15:00:00,397.24,397.48,396.99,397.35,7420.0,390.0401,390.2757,389.7946,390.1481,7420.0
2024-01-08 15:10:00,397.34,397.48,396.72,397.48,8505.0,390.1383,390.2757,389.5295,390.2757,8505.0
2024-01-08 15:20:00,397.49,397.93,397.41,397.72,15981.0,390.2855,390.7176,390.207,390.5114,15981.0
2024-01-08 15:30:00,397.8,398.16,397.5,398.15,11671.0,390.5899,390.9434,390.2954,390.9336,11671.0
2024-01-08 15:40:00,398.1,398.34,396.89,396.89,27181.0,390.8845,391.1201,389.6964,389.6964,27181.0
2024-01-08 15:50:00,397.0,398.14,396.47,397.72,66643.0,389.8044,390.9238,389.284,390.5114,66643.0
2024-01-09 09:30:00,395.71,396.85,392.87,393.94,31900.0,388.5378,389.6571,385.7493,386.7999,31900.0
2024-01-09 09:40:00,394.32,394.53,391.5,391.5,27812.0,387.173,387.3792,384.4041,384.4041,27812.0
2024-01-09 09:50:00,392.04,392.13,390.87,392.13,12853.0,384.9343,385.0227,383.7855,385.0227,12853.0
2024-01-09 10:00:00,392.47,392.5,391.72,392.16,23535.0,385.3565,385.386,384.6201,385.0522,23535.0
2024-01-09 10:10:00,392.06,392.86,391.31,392.85,9728.0,384.954,385.7395,384.2176,385.7296,9728.0
2024-01-09 10:20:00,392.9,392.9,391.5,391.51,7743.0,385.7787,385.7787,384.4041,384.4139,7743.0
2024-01-09 10:30:00,391.64,392.03,391.55,391.74,7337.0,384.5416,384.9245,384.4532,384.6398,7337.0
2024-01-09 10:40:00,391.89,391.89,391.29,391.34,8144.0,384.787,384.787,384.1979,384.247,8144.0
2024-01-09 10:50:00,391.42,391.47,390.59,390.59,14160.0,384.3256,384.3747,383.5106,383.5106,14160.0
2024-01-09 11:00:00,390.54,391.29,390.01,390.99,16023.0,383.4615,384.1979,382.9411,383.9034,16023.0
2024-01-09 11:10:00,391.06,391.6,390.85,391.38,7656.0,383.9721,384.5023,383.7659,384.2863,7656.0
2024-01-09 11:20:00,391.36,391.9,391.09,391.53,6221.0,384.2667,384.7969,384.0015,384.4336,6221.0
2024-01-09 11:30:00,391.6,391.78,390.99,391.22,10830.0,384.5023,384.679,383.9034,384.1292,10830.0
2024-01-09 11:40:00,391.4,391.62,391.12,391.62,3551.0,384.3059,384.5219,384.031,384.5219,3551.0
2024-01-09 11:50:00,391.46,391.95,391.45,391.95,6503.0,384.3648,384.846,384.355,384.846,6503.0
2024-01-09 12:00:00,392.04,392.04,391.53,392.03,22240.0,384.9343,384.9343,384.4336,384.9245,22240.0
2024-01-09 12:10:00,391.97,392.53,391.78,392.41,11224.0,384.8656,385.4154,384.679,385.2976,11224.0
2024-01-09 12:20:00,392.41,393.26,392.38,393.23,8227.0,385.2976,386.1322,385.2682,386.1028,8227.0
2024-01-09 12:30:00,393.25,393.85,393.25,393.35,11622.0,386.1224,386.7115,386.1224,386.2206,11622.0
2024-01-09 12:40:00,393.38,393.58,393.16,393.17,4806.0,386.25,386.4464,386.034,386.0438,4806.0
2024-01-09 12:50:00,393.25,393.63,393.25,393.61,3472.0,386.1224,386.4955,386.1224,386.4759,3472.0
2024-01-09 13:00:00,393.51,394.22,393.29,393.34,9299.0,386.3777,387.0748,386.1617,386.2108,9299.0
2024-01-09 13:10:00,393.29,393.52,393.03,393.13,3216.0,386.1617,386.3875,385.9064,386.0046,3216.0
2024-01-09 13:20:00,393.13,393.16,392.28,392.58,5612.0,386.0046,386.034,385.17,385.4645,5612.0
2024-01-09 13:30:00,392.5,392.6,391.88,392.32,6005.0,385.386,385.4842,384.7772,385.2093,6005.0
2024-01-09 13:40:00,392.42,393.24,392.34,393.18,7701.0,385.3074,386.1126,385.2289,386.0537,7701.0
2024-01-09 13:50:00,393.35,393.98,393.31,393.61,9127.0,386.2206,386.8392,386.1813,386.4759,9127.0
2024-01-09 14:00:00,393.68,393.8,393.1,393.27,5984.0,386.5446,386.6624,385.9751,386.142,5984.0
2024-01-09 14:10:00,393.32,393.6,392.46,392.75,18408.0,386.1911,386.4661,385.3467,385.6315,18408.0
2024-01-09 14:20:00,392.88,393.02,392.29,392.44,5981.0,385.7591,385.8966,385.1798,385.3271,5981.0
2024-01-09 14:30:00,392.52,392.95,392.43,392.53,4214.0,385.4056,385.8278,385.3173,385.4154,4214.0
2024-01-09 14:40:00,392.58,392.81,392.2,392.64,6332.0,385.4645,385.6904,385.0914,385.5235,6332.0
2024-01-09 14:50:00,392.59,392.91,392.27,392.73,9415.0,385.4744,385.7886,385.1602,385.6118,9415.0
2024-01-09 15:00:00,393.06,393.4,392.64,392.85,6640.0,385.9358,386.2697,385.5235,385.7296,6640.0
2024-01-09 15:10:00,392.86,393.46,392.8,392.9,13381.0,385.7395,386.3286,385.6806,385.7787,13381.0
2024-01-09 15:20:00,392.98,393.53,392.69,392.69,7807.0,385.8573,386.3973,385.5725,385.5725,7807.0
2024-01-09 15:30:00,392.79,393.0,392.4,393.0,14215.0,385.6707,385.8769,385.2878,385.8769,14215.0
2024-01-09 15:40:00,392.91,392.96,392.7,392.85,12705.0,385.7886,385.8377,385.5824,385.7296,12705.0
2024-01-09 15:50:00,392.59,393.32,392.59,393.22,47952.0,385.4744,386.1911,385.4744,386.0929,47952.0
2024-01-10 09:30:00,393.14,394.17,392.01,393.75,35972.0,386.0144,387.0257,384.9049,386.6133,35972.0
2024-01-10 09:40:00,393.82,393.99,392.43,393.3,7238.0,386.6821,386.849,385.3173,386.1715,7238.0
2024-01-10 09:50:00,393.53,393.75,392.8,393.47,14618.0,386.3973,386.6133,385.6806,386.3384,14618.0
2024-01-10 10:00:00,392.88,393.12,392.0,392.58,25081.0,385.7591,385.9948,384.8951,385.4645,25081.0
2024-01-10 10:10:00,392.46,392.74,391.57,391.78,26650.0,385.3467,385.6216,384.4728,384.679,26650.0
2024-01-10 10:20:00,391.72,392.35,391.24,392.01,8624.0,384.6201,385.2387,384.1488,384.9049,8624.0
2024-01-10 10:30:00,392.26,392.3,391.78,392.07,7862.0,385.1503,385.1896,384.679,384.9638,7862.0
2024-01-10 10:40:00,391.97,392.23,390.65,391.1,17105.0,384.8656,385.1209,383.5695,384.0114,17105.0
2024-01-10 10:50:00,391.08,391.54,391.01,391.48,18523.0,383.9917,384.4434,383.923,384.3845,18523.0
2024-01-10 11:00:00,391.58,391.61,391.14,391.14,12793.0,384.4827,384.5121,384.0506,384.0506,12793.0
2024-01-10 11:10:00,391.17,391.75,391.01,391.71,15273.0,384.0801,384.6496,383.923,384.6103,15273.0
2024-01-10 11:20:00,391.75,392.63,391.74,392.24,9754.0,384.6496,385.5136,384.6398,385.1307,9754.0
2024-01-10 11:30:00,392.12,392.32,391.72,392.01,7207.0,385.0129,385.2093,384.6201,384.9049,7207.0
2024-01-10 11:40:00,392.1,392.43,391.92,392.1,6088.0,384.9932,385.3173,384.8165,384.9932,6088.0
2024-01-10 11:50:00,392.27,392.31,391.67,392.22,3442.0,385.1602,385.1994,384.571,385.1111,3442.0
2024-01-10 12:00:00,392.22,392.41,391.95,392.4,6963.0,385.1111,385.2976,384.846,385.2878,6963.0
2024-01-10 12:10:00,392.41,392.71,392.41,392.54,6216.0,385.2976,385.5922,385.2976,385.4253,6216.0
2024-01-10 12:20:00,392.73,393.38,392.73,392.91,14808.0,385.6118,386.25,385.6118,385.7886,14808.0
2024-01-10 12:30:00,392.96,392.99,392.68,392.82,13257.0,385.8377,385.8671,385.5627,385.7002,13257.0
2024-01-10 12:40:00,392.88,392.88,392.4,392.63,5449.0,385.7591,385.7591,385.2878,385.5136,5449.0
2024-01-10 12:50:00,392.68,392.69,392.41,392.53,6720.0,385.5627,385.5725,385.2976,385.4154,6720.0
2024-01-10 13:00:00,392.52,393.02,392.2,392.52,10577.0,385.4056,385.8966,385.0914,385.4056,10577.0
2024-01-10 13:10:00,392.18,392.58,391.76,392.48,4528.0,385.0718,385.4645,384.6594,385.3664,4528.0
2024-01-10 13:20:00,392.56,392.68,392.29,392.53,9804.0,385.4449,385.5627,385.1798,385.4154,9804.0
2024-01-10 13:30:00,392.43,392.49,392.13,392.13,5790.0,385.3173,385.3762,385.0227,385.0227,5790.0
2024-01-10 13:40:00,392.23,392.59,392.22,392.41,5147.0,385.1209,385.4744,385.1111,385.2976,5147.0
2024-01-10 13:50:00,392.49,392.6,392.37,392.45,3965.0,385.3762,385.4842,385.2583,385.3369,3965.0
2024-01-10 14:00:00,392.41,392.41,392.05,392.05,6752.0,385.2976,385.2976,384.9441,384.9441,6752.0
2024-01-10 14:10:00,392.09,392.8,392.09,392.65,10482.0,384.9834,385.6806,384.9834,385.5333,10482.0
2024-01-10 14:20:00,392.65,393.09,392.57,392.95,7436.0,385.5333,385.9653,385.4547,385.8278,7436.0
2024-01-10 14:30:00,393.01,393.21,392.91,393.08,7965.0,385.8867,386.0831,385.7886,385.9555,7965.0
2024-01-10 14:40:00,393.12,393.31,392.97,393.07,7738.0,385.9948,386.1813,385.8475,385.9457,7738.0
2024-01-10 14:50:00,393.06,393.28,392.95,393.28,7406.0,385.9358,386.1519,385.8278,386.1519,7406.0
2024-01-10 15:00:00,393.39,393.8,393.05,393.76,7626.0,386.2599,386.6624,385.926,386.6232,7626.0
2024-01-10 15:10:00,393.76,393.84,393.22,393.27,7148.0,386.6232,386.7017,386.0929,386.142,7148.0
2024-01-10 15:20:00,393.08,393.08,392.46,392.53,8585.0,385.9555,385.9555,385.3467,385.4154,8585.0
2024-01-10 15:30:00,392.5,393.04,392.37,392.8,15525.0,385.386,385.9162,385.2583,385.6806,15525.0
2024-01-10 15:40:00,392.87,392.87,392.4,392.47,22003.0,385.7493,385.7493,385.2878,385.3565,22003.0
2024-01-10 15:50:00,392.34,393.85,392.31,393.61,61344.0,385.2289,386.7115,385.1994,386.4759,61344.0
2024-01-11 09:30:00,394.84,394.86,392.69,393.96,21118.0,387.6836,387.7032,385.5725,386.8195,21118.0
2024-01-11 09:40:00,394.0,395.89,393.75,395.37,48949.0,386.8588,388.7145,386.6133,388.204,48949.0
2024-01-11 09:50:00,395.77,395.77,394.59,395.31,7784.0,388.5967,388.5967,387.4381,388.1451,7784.0
2024-01-11 10:00:00,395.26,395.36,393.59,393.66,33364.0,388.096,388.1942,386.4562,386.525,33364.0
2024-01-11 10:10:00,393.66,394.89,393.14,394.88,17225.0,386.525,387.7327,386.0144,387.7229,17225.0
2024-01-11 10:20:00,394.81,395.03,394.45,394.88,26188.0,387.6541,387.8701,387.3006,387.7229,26188.0
2024-01-11 10:30:00,394.96,395.17,394.22,394.46,14352.0,387.8014,388.0076,387.0748,387.3105,14352.0
2024-01-11 10:40:00,394.4,395.06,394.07,394.26,31786.0,387.2516,387.8996,386.9275,387.1141,31786.0
2024-01-11 10:50:00,394.36,394.48,392.7,392.71,49085.0,387.2123,387.3301,385.5824,385.5922,49085.0
2024-01-11 11:00:00,392.7,393.06,392.34,392.53,4934.0,385.5824,385.9358,385.2289,385.4154,4934.0
2024-01-11 11:10:00,392.85,392.89,390.22,390.54,16034.0,385.7296,385.7689,383.1473,383.4615,16034.0
2024-01-11 11:20:00,390.56,391.5,390.49,391.3,52439.0,383.4812,384.4041,383.4124,384.2077,52439.0
2024-01-11 11:30:00,391.33,391.33,390.33,390.47,6587.0,384.2372,384.2372,383.2553,383.3928,6587.0
2024-01-11 11:40:00,390.49,392.0,390.46,392.0,5072.0,383.4124,384.8951,383.383,384.8951,5072.0
2024-01-11 11:50:00,392.19,392.33,390.9,391.01,5966.0,385.0816,385.2191,383.815,383.923,5966.0
2024-01-11 12:00:00,390.91,391.19,390.77,390.78,17980.0,383.8248,384.0997,383.6873,383.6972,17980.0
2024-01-11 12:10:00,390.81,391.48,390.81,390.99,7997.0,383.7266,384.3845,383.7266,383.9034,7997.0
2024-01-11 12:20:00,391.02,391.22,390.87,391.01,13557.0,383.9328,384.1292,383.7855,383.923,13557.0
2024-01-11 12:30:00,391.13,391.32,390.75,391.31,8833.0,384.0408,384.2274,383.6677,384.2176,8833.0
2024-01-11 12:40:00,391.31,392.29,391.31,392.01,5426.0,384.2176,385.1798,384.2176,384.9049,5426.0
2024-01-11 12:50:00,392.08,392.75,391.9,392.02,13824.0,384.9736,385.6315,384.7969,384.9147,13824.0
2024-01-11 13:00:00,391.95,392.85,391.94,392.72,5785.0,384.846,385.7296,384.8361,385.602,5785.0
2024-01-11 13:10:00,392.84,392.84,392.57,392.68,2644.0,385.7198,385.7198,385.4547,385.5627,2644.0
2024-01-11 13:20:00,392.53,392.55,392.11,392.18,9706.0,385.4154,385.4351,385.0031,385.0718,9706.0
2024-01-11 13:30:00,392.19,392.26,391.71,391.96,6732.0,385.0816,385.1503,384.6103,384.8558,6732.0
2024-01-11 13:40:00,392.06,392.74,392.0,392.17,6963.0,384.954,385.6216,384.8951,385.062,6963.0
2024-01-11 13:50:00,392.08,392.71,392.08,392.57,6033.0,384.9736,385.5922,384.9736,385.4547,6033.0
2024-01-11 14:00:00,392.71,392.74,391.62,391.62,8377.0,385.5922,385.6216,384.5219,384.5219,8377.0
2024-01-11 14:10:00,391.63,392.19,391.63,391.88,4661.0,384.5318,385.0816,384.5318,384.7772,4661.0
2024-01-11 14:20:00,391.89,392.17,391.78,392.15,9610.0,384.787,385.062,384.679,385.0423,9610.0
2024-01-11 14:30:00,392.13,392.14,391.62,391.92,6987.0,385.0227,385.0325,384.5219,384.8165,6987.0
2024-01-11 14:40:00,391.98,392.28,391.69,392.0,7395.0,384.8754,385.17,384.5907,384.8951,7395.0
2024-01-11 14:50:00,392.0,392.79,392.0,392.57,6589.0,384.8951,385.6707,384.8951,385.4547,6589.0
2024-01-11 15:00:00,392.73,392.73,391.43,391.44,10015.0,385.6118,385.6118,384.3354,384.3452,10015.0
2024-01-11 15:10:00,391.42,391.6,390.77,390.77,19080.0,384.3256,384.5023,383.6873,383.6873,19080.0
2024-01-11 15:20:00,390.9,391.69,390.9,391.16,31239.0,383.815,384.5907,383.815,384.0703,31239.0
2024-01-11 15:30:00,391.08,391.38,390.6,390.62,27306.0,383.9917,384.2863,383.5204,383.5401,27306.0
2024-01-11 15:40:00,390.62,391.03,390.22,390.86,40307.0,383.5401,383.9426,383.1473,383.7757,40307.0
2024-01-11 15:50:00,390.82,390.97,389.94,390.22,81874.0,383.7364,383.8837,382.8724,383.1473,81874.0
2024-01-12 09:30:00,392.03,394.57,390.22,394.18,36324.0,384.9245,387.4185,383.1473,387.0355,36324.0
2024-01-12 09:40:00,394.5,395.25,393.49,393.9,41553.0,387.3497,388.0861,386.358,386.7606,41553.0
2024-01-12 09:50:00,393.77,394.34,392.88,393.02,12563.0,386.633,387.1926,385.7591,385.8966,12563.0
2024-01-12 10:00:00,393.02,393.02,391.1,392.48,12219.0,385.8966,385.8966,384.0114,385.3664,12219.0
2024-01-12 10:10:00,392.29,392.59,390.47,390.48,8192.0,385.1798,385.4744,383.3928,383.4026,8192.0
2024-01-12 10:20:00,390.49,391.02,390.24,390.69,13030.0,383.4124,383.9328,383.167,383.6088,13030.0
2024-01-12 10:30:00,391.0,391.25,390.02,390.14,9715.0,383.9132,384.1586,382.9509,383.0688,9715.0
2024-01-12 10:40:00,390.27,390.38,389.65,389.75,9355.0,383.1964,383.3044,382.5876,382.6858,9355.0
2024-01-12 10:50:00,389.82,389.95,389.22,389.65,8016.0,382.7546,382.8822,382.1654,382.5876,8016.0
2024-01-12 11:00:00,389.68,390.46,389.12,390.45,8474.0,382.6171,383.383,382.0673,383.3731,8474.0
2024-01-12 11:10:00,390.44,390.76,389.7,390.3,8653.0,383.3633,383.6775,382.6367,383.2259,8653.0
2024-01-12 11:20:00,390.2,391.31,390.12,391.13,5764.0,383.1277,384.2176,383.0491,384.0408,5764.0
2024-01-12 11:30:00,391.36,391.5,390.12,390.77,10182.0,384.2667,384.4041,383.0491,383.6873,10182.0
2024-01-12 11:40:00,390.77,390.95,390.44,390.65,4674.0,383.6873,383.8641,383.3633,383.5695,4674.0
2024-01-12 11:50:00,390.73,391.14,390.47,390.8,4655.0,383.6481,384.0506,383.3928,383.7168,4655.0
2024-01-12 12:00:00,390.41,390.81,389.53,389.76,19298.0,383.3339,383.7266,382.4698,382.6957,19298.0
2024-01-12 12:10:00,389.77,389.95,389.36,389.46,21933.0,382.7055,382.8822,382.3029,382.4011,21933.0
2024-01-12 12:20:00,389.37,389.47,387.82,388.32,31122.0,382.3127,382.4109,380.7908,381.2818,31122.0
2024-01-12 12:30:00,388.32,388.68,388.01,388.01,9904.0,381.2818,381.6352,380.9774,380.9774,9904.0
2024-01-12 12:40:00,388.01,388.14,387.46,387.52,9579.0,380.9774,381.105,380.4373,380.4963,9579.0
2024-01-12 12:50:00,387.37,387.44,385.85,386.11,16516.0,380.349,380.4177,378.8565,379.1118,16516.0
2024-01-12 13:00:00,386.3,386.92,386.09,386.42,19981.0,379.2984,379.9071,379.0922,379.4162,19981.0
2024-01-12 13:10:00,386.48,387.43,386.43,387.23,6399.0,379.4751,380.4079,379.426,380.2115,6399.0
2024-01-12 13:20:00,387.27,387.28,386.5,386.82,15143.0,380.2508,380.2606,379.4947,379.8089,15143.0
2024-01-12 13:30:00,386.85,387.41,386.85,387.41,2603.0,379.8384,380.3882,379.8384,380.3882,2603.0
2024-01-12 13:40:00,387.41,387.42,387.05,387.3,9140.0,380.3882,380.3981,380.0348,380.2802,9140.0
2024-01-12 13:50:00,387.16,387.9,387.06,387.73,11317.0,380.1428,380.8694,380.0446,380.7024,11317.0
2024-01-12 14:00:00,387.61,387.78,387.44,387.44,7376.0,380.5846,380.7515,380.4177,380.4177,7376.0
2024-01-12 14:10:00,387.4,387.5,387.19,387.21,9996.0,380.3784,380.4766,380.1722,380.1919,9996.0
2024-01-12 14:20:00,387.21,387.26,386.54,387.15,14167.0,380.1919,380.241,379.534,380.133,14167.0
2024-01-12 14:30:00,387.07,387.15,386.5,386.61,7280.0,380.0544,380.133,379.4947,379.6027,7280.0
2024-01-12 14:40:00,386.57,386.67,386.16,386.47,12547.0,379.5635,379.6617,379.1609,379.4653,12547.0
2024-01-12 14:50:00,386.39,386.88,386.27,386.69,9496.0,379.3867,379.8679,379.2689,379.6813,9496.0
2024-01-12 15:00:00,386.58,386.8,386.1,386.56,10360.0,379.5733,379.7893,379.102,379.5537,10360.0
2024-01-12 15:10:00,386.56,386.78,386.12,386.23,12265.0,379.5537,379.7697,379.1216,379.2296,12265.0
2024-01-12 15:20:00,386.25,386.38,385.85,386.16,18858.0,379.2493,379.3769,378.8565,379.1609,18858.0
2024-01-12 15:30:00,386.1,386.28,385.95,386.07,10296.0,379.102,379.2787,378.9547,379.0725,10296.0
2024-01-12 15:40:00,385.98,386.86,385.74,386.76,32194.0,378.9842,379.8482,378.7485,379.75,32194.0
2024-01-12 15:50:00,386.81,386.93,386.11,386.54,77321.0,379.7991,379.9169,379.1118,379.534,77321.0
2024-01-16 09:30:00,385.75,388.0,384.86,387.06,65556.0,378.7583,380.9676,377.8845,380.0446,65556.0
2024-01-16 09:40:00,386.94,387.22,384.93,385.02,17169.0,379.9268,380.2017,377.9532,378.0416,17169.0
2024-01-16 09:50:00,385.15,385.93,384.0,384.48,20706.0,378.1692,378.9351,377.0401,377.5114,20706.0
2024-01-16 10:00:00,384.51,386.62,384.47,386.53,23134.0,377.5408,379.6126,377.5015,379.5242,23134.0
2024-01-16 10:10:00,386.63,388.11,386.1,387.76,17214.0,379.6224,381.0756,379.102,380.7319,17214.0
2024-01-16 10:20:00,387.71,389.12,387.54,388.22,25610.0,380.6828,382.0673,380.5159,381.1836,25610.0
2024-01-16 10:30:00,388.09,388.85,387.76,388.67,14310.0,381.0559,381.8021,380.7319,381.6254,14310.0
2024-01-16 10:40:00,388.74,389.35,388.34,388.43,8385.0,381.6941,382.2931,381.3014,381.3898,8385.0
2024-01-16 10:50:00,388.52,388.64,387.18,387.41,8452.0,381.4781,381.596,380.1624,380.3882,8452.0
2024-01-16 11:00:00,387.56,387.6,386.05,387.14,9133.0,380.5355,380.5748,379.0529,380.1231,9133.0
2024-01-16 11:10:00,386.93,387.74,386.75,387.28,7679.0,379.9169,380.7123,379.7402,380.2606,7679.0
2024-01-16 11:20:00,387.42,388.31,387.26,387.87,10680.0,380.3981,381.2719,380.241,380.8399,10680.0
2024-01-16 11:30:00,388.0,388.2,387.5,387.59,16943.0,380.9676,381.1639,380.4766,380.565,16943.0
2024-01-16 11:40:00,387.58,387.63,387.13,387.13,5972.0,380.5552,380.6043,380.1133,380.1133,5972.0
2024-01-16 11:50:00,387.18,387.69,387.05,387.42,9481.0,380.1624,380.6632,380.0348,380.3981,9481.0
2024-01-16 12:00:00,387.29,387.29,386.4,386.56,6855.0,380.2704,380.2704,379.3966,379.5537,6855.0
2024-01-16 12:10:00,386.73,386.78,386.33,386.48,5432.0,379.7206,379.7697,379.3278,379.4751,5432.0
2024-01-16 12:20:00,386.59,387.02,386.36,386.59,5784.0,379.5831,380.0053,379.3573,379.5831,5784.0
2024-01-16 12:30:00,386.56,386.56,385.96,386.26,7804.0,379.5537,379.5537,378.9645,379.2591,7804.0
2024-01-16 12:40:00,386.36,386.56,386.09,386.27,6065.0,379.3573,379.5537,379.0922,379.2689,6065.0
2024-01-16 12:50:00,386.21,386.63,386.21,386.29,3687.0,379.21,379.6224,379.21,379.2885,3687.0
2024-01-16 13:00:00,386.44,386.7,386.25,386.7,13657.0,379.4358,379.6911,379.2493,379.6911,13657.0
2024-01-16 13:10:00,386.71,387.65,386.64,387.37,12198.0,379.7009,380.6239,379.6322,380.349,12198.0
2024-01-16 13:20:00,387.45,387.45,387.13,387.36,6602.0,380.4275,380.4275,380.1133,380.3392,6602.0
2024-01-16 13:30:00,387.48,387.68,387.14,387.18,15467.0,380.457,380.6534,380.1231,380.1624,15467.0
2024-01-16 13:40:00,387.28,387.28,386.31,386.5,6386.0,380.2606,380.2606,379.3082,379.4947,6386.0
2024-01-16 13:50:00,386.43,386.65,386.08,386.5,4661.0,379.426,379.642,379.0824,379.4947,4661.0
2024-01-16 14:00:00,386.48,386.67,386.01,386.01,5003.0,379.4751,379.6617,379.0136,379.0136,5003.0
2024-01-16 14:10:00,386.1,386.17,385.31,385.4,9921.0,379.102,379.1707,378.3263,378.4147,9921.0
2024-01-16 14:20:00,385.44,386.09,385.38,385.92,15476.0,378.454,379.0922,378.395,378.9253,15476.0
2024-01-16 14:30:00,385.82,386.31,385.65,386.19,8283.0,378.8271,379.3082,378.6601,379.1904,8283.0
2024-01-16 14:40:00,386.11,386.51,385.75,386.51,7753.0,379.1118,379.5046,378.7583,379.5046,7753.0
2024-01-16 14:50:00,386.45,386.92,386.4,386.64,11366.0,379.4456,379.9071,379.3966,379.6322,11366.0
2024-01-16 15:00:00,386.68,386.72,386.11,386.12,8479.0,379.6715,379.7108,379.1118,379.1216,8479.0
2024-01-16 15:10:00,386.15,386.48,385.85,386.48,10442.0,379.1511,379.4751,378.8565,379.4751,10442.0
2024-01-16 15:20:00,386.41,386.41,385.97,386.11,10349.0,379.4064,379.4064,378.9743,379.1118,10349.0
2024-01-16 15:30:00,386.21,386.23,385.41,385.82,24774.0,379.21,379.2296,378.4245,378.8271,24774.0
2024-01-16 15:40:00,385.84,386.38,385.65,386.07,23845.0,378.8467,379.3769,378.6601,379.0725,23845.0
2024-01-16 15:50:00,386.0,386.24,385.11,385.34,110354.0,379.0038,379.2395,378.1299,378.3558,110354.0
2024-01-17 09:30:00,381.2,381.85,379.34,381.4,60552.0,374.2908,374.929,372.4645,374.4872,60552.0
2024-01-17 09:40:00,381.61,381.73,379.66,381.39,18087.0,374.6934,374.8112,372.7787,374.4774,18087.0
2024-01-17 09:50:00,381.5,381.82,379.49,380.1,29309.0,374.5854,374.8996,372.6118,373.2107,29309.0
2024-01-17 10:00:00,380.03,382.02,379.75,381.2,35875.0,373.142,375.0959,372.8671,374.2908,35875.0
2024-01-17 10:10:00,381.21,381.66,380.14,380.14,11311.0,374.3006,374.7425,373.25,373.25,11311.0
2024-01-17 10:20:00,380.11,381.07,380.0,380.46,11599.0,373.2206,374.1632,373.1126,373.5642,11599.0
2024-01-17 10:30:00,380.35,380.86,380.17,380.67,9361.0,373.4562,373.957,373.2795,373.7704,9361.0
2024-01-17 10:40:00,380.49,380.49,379.78,380.21,8661.0,373.5937,373.5937,372.8965,373.3187,8661.0
2024-01-17 10:50:00,380.26,380.34,379.61,380.25,14710.0,373.3678,373.4464,372.7296,373.358,14710.0
2024-01-17 11:00:00,380.26,380.69,380.16,380.25,17342.0,373.3678,373.79,373.2697,373.358,17342.0
2024-01-17 11:10:00,380.26,380.6,379.92,379.98,18969.0,373.3678,373.7017,373.034,373.0929,18969.0
2024-01-17 11:20:00,380.05,380.52,379.7,380.11,38245.0,373.1616,373.6231,372.818,373.2206,38245.0
2024-01-17 11:30:00,379.89,380.04,379.77,379.88,10814.0,373.0045,373.1518,372.8867,372.9947,10814.0
2024-01-17 11:40:00,379.88,380.67,379.75,380.48,64292.0,372.9947,373.7704,372.8671,373.5839,64292.0
2024-01-17 11:50:00,380.47,380.97,380.33,380.68,8822.0,373.574,374.065,373.4366,373.7802,8822.0
2024-01-17 12:00:00,380.67,380.67,379.88,379.88,13743.0,373.7704,373.7704,372.9947,372.9947,13743.0
2024-01-17 12:10:00,379.83,380.22,379.83,380.13,7646.0,372.9456,373.3286,372.9456,373.2402,7646.0
2024-01-17 12:20:00,380.2,380.31,379.84,379.98,26570.0,373.3089,373.4169,372.9555,373.0929,26570.0
2024-01-17 12:30:00,379.86,380.04,379.71,379.89,6162.0,372.9751,373.1518,372.8278,373.0045,6162.0
2024-01-17 12:40:00,380.04,380.04,379.69,379.86,6758.0,373.1518,373.1518,372.8082,372.9751,6758.0
2024-01-17 12:50:00,379.85,380.26,379.78,379.92,8497.0,372.9653,373.3678,372.8965,373.034,8497.0
2024-01-17 13:00:00,379.87,380.07,379.72,379.74,4230.0,372.9849,373.1813,372.8376,372.8573,4230.0
2024-01-17 13:10:00,379.62,379.67,378.87,379.15,16835.0,372.7394,372.7885,372.003,372.278,16835.0
2024-01-17 13:20:00,379.08,379.08,378.32,378.33,10687.0,372.2092,372.2092,371.463,371.4728,10687.0
2024-01-17 13:30:00,378.33,378.43,377.67,377.69,18162.0,371.4728,371.571,370.8248,370.8444,18162.0
2024-01-17 13:40:00,377.74,378.0,377.49,377.49,9348.0,370.8935,371.1488,370.648,370.648,9348.0
2024-01-17 13:50:00,377.72,378.42,377.57,378.4,14619.0,370.8739,371.5612,370.7266,371.5416,14619.0
2024-01-17 14:00:00,378.4,378.79,377.93,378.04,8826.0,371.5416,371.9245,371.0801,371.1881,8826.0
2024-01-17 14:10:00,378.12,378.34,377.95,378.28,15011.0,371.2666,371.4826,371.0997,371.4237,15011.0
2024-01-17 14:20:00,378.35,379.04,378.2,378.65,11057.0,371.4925,372.17,371.3452,371.787,11057.0
2024-01-17 14:30:00,378.65,378.97,378.63,378.8,3736.0,371.787,372.1012,371.7674,371.9343,3736.0
2024-01-17 14:40:00,378.82,379.2,378.61,378.69,23147.0,371.9539,372.3271,371.7477,371.8263,23147.0
2024-01-17 14:50:00,378.62,378.77,378.27,378.34,12138.0,371.7576,371.9048,371.4139,371.4826,12138.0
2024-01-17 15:00:00,378.35,378.42,378.05,378.27,8821.0,371.4925,371.5612,371.1979,371.4139,8821.0
2024-01-17 15:10:00,378.3,378.39,377.62,378.1,22484.0,371.4434,371.5317,370.7757,371.247,22484.0
2024-01-17 15:20:00,378.08,378.11,377.81,377.93,16172.0,371.2274,371.2568,370.9622,371.0801,16172.0
2024-01-17 15:30:00,377.93,378.62,377.93,378.46,42169.0,371.0801,371.7576,371.0801,371.6005,42169.0
2024-01-17 15:40:00,378.5,379.12,378.19,378.72,58748.0,371.6397,372.2485,371.3354,371.8558,58748.0
2024-01-17 15:50:00,378.72,379.12,378.41,378.61,75235.0,371.8558,372.2485,371.5514,371.7477,75235.0
2024-01-18 09:30:00,379.1,380.52,378.0,378.0,35716.0,372.2289,373.6231,371.1488,371.1488,35716.0
2024-01-18 09:40:00,377.96,378.59,377.05,377.07,19028.0,371.1095,371.7281,370.216,370.2357,19028.0
2024-01-18 09:50:00,377.07,378.07,376.22,378.07,14489.0,370.2357,371.2175,369.4011,371.2175,14489.0
2024-01-18 10:00:00,377.67,379.2,377.66,378.33,22357.0,370.8248,372.3271,370.815,371.4728,22357.0
2024-01-18 10:10:00,378.51,379.36,378.07,378.5,24178.0,371.6496,372.4842,371.2175,371.6397,24178.0
2024-01-18 10:20:00,378.49,379.21,377.91,378.84,23964.0,371.6299,372.3369,371.0604,371.9736,23964.0
2024-01-18 10:30:00,378.83,379.0,378.41,378.67,20620.0,371.9638,372.1307,371.5514,371.8067,20620.0
2024-01-18 10:40:00,378.55,379.48,378.55,378.84,20047.0,371.6888,372.602,371.6888,371.9736,20047.0
2024-01-18 10:50:00,378.75,379.02,377.88,378.3,12620.0,371.8852,372.1503,371.031,371.4434,12620.0
2024-01-18 11:00:00,378.1,378.35,377.6,378.11,21181.0,371.247,371.4925,370.7561,371.2568,21181.0
2024-01-18 11:10:00,378.08,378.69,377.85,378.29,12901.0,371.2274,371.8263,371.0015,371.4335,12901.0
2024-01-18 11:20:00,378.29,378.68,378.07,378.68,6526.0,371.4335,371.8165,371.2175,371.8165,6526.0
2024-01-18 11:30:00,378.45,378.66,378.33,378.5,14869.0,371.5906,371.7968,371.4728,371.6397,14869.0
2024-01-18 11:40:00,378.39,378.39,377.2,377.2,10908.0,371.5317,371.5317,370.3633,370.3633,10908.0
2024-01-18 11:50:00,377.1,377.64,377.08,377.43,4061.0,370.2651,370.7953,370.2455,370.5891,4061.0
2024-01-18 12:00:00,377.69,377.69,376.99,377.34,5475.0,370.8444,370.8444,370.1571,370.5008,5475.0
2024-01-18 12:10:00,377.33,378.0,377.21,377.52,8897.0,370.4909,371.1488,370.3731,370.6775,8897.0
2024-01-18 12:20:00,377.62,377.62,377.38,377.38,10443.0,370.7757,370.7757,370.54,370.54,10443.0
2024-01-18 12:30:00,377.38,377.38,376.79,377.23,6692.0,370.54,370.54,369.9607,370.3928,6692.0
2024-01-18 12:40:00,377.36,377.78,377.01,377.68,4517.0,370.5204,370.9328,370.1767,370.8346,4517.0
2024-01-18 12:50:00,377.68,377.86,377.27,377.33,6129.0,370.8346,371.0113,370.432,370.4909,6129.0
2024-01-18 13:00:00,377.28,377.63,376.94,377.05,10645.0,370.4419,370.7855,370.108,370.216,10645.0
2024-01-18 13:10:00,377.05,377.38,377.0,377.34,5745.0,370.216,370.54,370.1669,370.5008,5745.0
2024-01-18 13:20:00,377.3,377.41,376.95,377.06,11126.0,370.4615,370.5695,370.1178,370.2258,11126.0
2024-01-18 13:30:00,377.21,378.27,377.21,378.05,8968.0,370.3731,371.4139,370.3731,371.1979,8968.0
2024-01-18 13:40:00,378.22,378.36,377.98,378.36,10420.0,371.3648,371.5023,371.1292,371.5023,10420.0
2024-01-18 13:50:00,378.38,378.6,378.29,378.47,13189.0,371.5219,371.7379,371.4335,371.6103,13189.0
2024-01-18 14:00:00,378.49,379.02,378.46,378.48,15348.0,371.6299,372.1503,371.6005,371.6201,15348.0
2024-01-18 14:10:00,378.6,379.16,378.49,379.13,26584.0,371.7379,372.2878,371.6299,372.2583,26584.0
2024-01-18 14:20:00,379.06,380.44,379.06,380.44,24585.0,372.1896,373.5446,372.1896,373.5446,24585.0
2024-01-18 14:30:00,380.52,380.91,380.35,380.75,29921.0,373.6231,374.0061,373.4562,373.849,29921.0
2024-01-18 14:40:00,380.75,380.81,379.8,380.18,8466.0,373.849,373.9079,372.9162,373.2893,8466.0
2024-01-18 14:50:00,380.46,380.8,380.24,380.73,6154.0,373.5642,373.8981,373.3482,373.8293,6154.0
2024-01-18 15:00:00,380.73,381.0,380.61,381.0,4815.0,373.8293,374.0944,373.7115,374.0944,4815.0
2024-01-18 15:10:00,381.04,381.47,380.97,381.3,9480.0,374.1337,374.5559,374.065,374.389,9480.0
2024-01-18 15:20:00,381.22,381.76,381.17,381.45,10021.0,374.3104,374.8407,374.2613,374.5363,10021.0
2024-01-18 15:30:00,381.5,381.52,380.75,380.8,21277.0,374.5854,374.605,373.849,373.8981,21277.0
2024-01-18 15:40:00,380.73,381.1,380.38,381.1,17892.0,373.8293,374.1926,373.4857,374.1926,17892.0
2024-01-18 15:50:00,381.18,381.74,381.05,381.38,54097.0,374.2712,374.821,374.1435,374.4675,54097.0
2024-01-19 09:30:00,382.61,382.61,378.59,378.7,89807.0,375.6752,375.6752,371.7281,371.8361,89807.0
2024-01-19 09:40:00,378.3,379.07,377.33,378.94,10089.0,371.4434,372.1994,370.4909,372.0718,10089.0
2024-01-19 09:50:00,378.65,379.34,378.3,379.3,8460.0,371.787,372.4645,371.4434,372.4252,8460.0
2024-01-19 10:00:00,379.38,379.95,378.1,378.28,9655.0,372.5038,373.0635,371.247,371.4237,9655.0
2024-01-19 10:10:00,378.15,379.05,377.85,378.44,14996.0,371.2961,372.1798,371.0015,371.5808,14996.0
2024-01-19 10:20:00,378.67,379.17,378.37,379.17,7818.0,371.8067,372.2976,371.5121,372.2976,7818.0
2024-01-19 10:30:00,379.24,379.74,378.94,379.3,19453.0,372.3663,372.8573,372.0718,372.4252,19453.0
2024-01-19 10:40:00,379.3,380.34,379.3,379.53,10784.0,372.4252,373.4464,372.4252,372.6511,10784.0
2024-01-19 10:50:00,379.73,380.32,379.59,380.07,21673.0,372.8474,373.4268,372.71,373.1813,21673.0
2024-01-19 11:00:00,379.89,380.58,379.36,380.58,8094.0,373.0045,373.682,372.4842,373.682,8094.0
2024-01-19 11:10:00,380.6,381.16,379.89,379.95,9350.0,373.7017,374.2515,373.0045,373.0635,9350.0
2024-01-19 11:20:00,380.03,380.5,379.79,380.01,39332.0,373.142,373.6035,372.9064,373.1224,39332.0
2024-01-19 11:30:00,380.01,380.14,379.12,379.59,12534.0,373.1224,373.25,372.2485,372.71,12534.0
2024-01-19 11:40:00,379.6,379.86,379.38,379.62,15145.0,372.7198,372.9751,372.5038,372.7394,15145.0
2024-01-19 11:50:00,379.56,380.09,379.46,380.06,6069.0,372.6805,373.2009,372.5823,373.1715,6069.0
2024-01-19 12:00:00,380.1,380.1,379.6,379.61,2752.0,373.2107,373.2107,372.7198,372.7296,2752.0
2024-01-19 12:10:00,379.6,379.92,379.43,379.92,4846.0,372.7198,373.034,372.5529,373.034,4846.0
2024-01-19 12:20:00,379.87,380.56,379.87,380.53,5516.0,372.9849,373.6624,372.9849,373.6329,5516.0
2024-01-19 12:30:00,380.64,381.21,380.64,380.77,21691.0,373.741,374.3006,373.741,373.8686,21691.0
2024-01-19 12:40:00,380.61,380.83,380.16,380.83,16740.0,373.7115,373.9275,373.2697,373.9275,16740.0
2024-01-19 12:50:00,380.93,381.64,380.85,381.53,6966.0,374.0257,374.7228,373.9471,374.6148,6966.0
2024-01-19 13:00:00,381.78,382.28,381.56,382.04,9324.0,374.8603,375.3512,374.6443,375.1156,9324.0
2024-01-19 13:10:00,382.14,383.05,382.14,382.83,14864.0,375.2138,376.1073,375.2138,375.8913,14864.0
2024-01-19 13:20:00,382.92,383.39,382.88,383.39,9779.0,375.9796,376.4411,375.9404,376.4411,9779.0
2024-01-19 13:30:00,383.39,383.39,383.02,383.12,22475.0,376.4411,376.4411,376.0778,376.176,22475.0
2024-01-19 13:40:00,383.11,383.23,382.55,382.56,9994.0,376.1662,376.284,375.6163,375.6262,9994.0
2024-01-19 13:50:00,382.8,382.86,382.61,382.76,13291.0,375.8618,375.9207,375.6752,375.8225,13291.0
2024-01-19 14:00:00,382.75,382.75,382.1,382.31,24525.0,375.8127,375.8127,375.1745,375.3807,24525.0
2024-01-19 14:10:00,382.32,383.24,382.32,382.93,18477.0,375.3905,376.2938,375.3905,375.9894,18477.0
2024-01-19 14:20:00,383.16,384.38,382.92,383.92,15187.0,376.2153,377.4132,375.9796,376.9615,15187.0
2024-01-19 14:30:00,384.02,384.02,383.14,383.49,11802.0,377.0597,377.0597,376.1956,376.5393,11802.0
2024-01-19 14:40:00,383.65,383.82,383.27,383.63,11250.0,376.6964,376.8633,376.3233,376.6768,11250.0
2024-01-19 14:50:00,383.67,383.96,383.44,383.96,7687.0,376.716,377.0008,376.4902,377.0008,7687.0
2024-01-19 15:00:00,383.95,384.38,383.49,383.55,19795.0,376.991,377.4132,376.5393,376.5982,19795.0
2024-01-19 15:10:00,383.46,383.64,383.26,383.48,9502.0,376.5098,376.6866,376.3135,376.5295,9502.0
2024-01-19 15:20:00,383.69,383.7,383.09,383.25,7918.0,376.7357,376.7455,376.1465,376.3036,7918.0
2024-01-19 15:30:00,383.18,383.18,382.85,382.88,9224.0,376.2349,376.2349,375.9109,375.9404,9224.0
2024-01-19 15:40:00,382.93,383.01,382.6,382.81,19193.0,375.9894,376.068,375.6654,375.8716,19193.0
2024-01-19 15:50:00,382.81,383.08,382.32,382.76,50035.0,375.8716,376.1367,375.3905,375.8225,50035.0
2024-01-22 09:30:00,381.96,384.42,381.59,384.39,30086.0,375.037,377.4524,374.6737,377.423,30086.0
2024-01-22 09:40:00,384.58,384.86,383.21,384.41,15402.0,377.6095,377.8845,376.2644,377.4426,15402.0
2024-01-22 09:50:00,384.4,386.38,384.28,386.12,21537.0,377.4328,379.3769,377.315,379.1216,21537.0
2024-01-22 10:00:00,386.08,386.77,385.85,386.77,17342.0,379.0824,379.7598,378.8565,379.7598,17342.0
2024-01-22 10:10:00,386.79,387.13,385.67,385.68,16797.0,379.7795,380.1133,378.6798,378.6896,16797.0
2024-01-22 10:20:00,385.79,386.53,385.59,386.39,25386.0,378.7976,379.5242,378.6012,379.3867,25386.0
2024-01-22 10:30:00,386.39,386.53,385.44,386.21,12510.0,379.3867,379.5242,378.454,379.21,12510.0
2024-01-22 10:40:00,386.37,386.37,385.04,385.12,26582.0,379.3671,379.3671,378.0612,378.1398,26582.0
2024-01-22 10:50:00,385.14,385.79,385.08,385.45,10803.0,378.1594,378.7976,378.1005,378.4638,10803.0
2024-01-22 11:00:00,385.45,385.45,384.66,385.38,10712.0,378.4638,378.4638,377.6881,378.395,10712.0
2024-01-22 11:10:00,385.38,385.94,385.27,385.94,8459.0,378.395,378.9449,378.287,378.9449,8459.0
2024-01-22 11:20:00,385.96,386.2,385.76,386.17,9692.0,378.9645,379.2002,378.7682,379.1707,9692.0
2024-01-22 11:30:00,386.17,386.27,385.95,386.25,7233.0,379.1707,379.2689,378.9547,379.2493,7233.0
2024-01-22 11:40:00,386.17,386.33,385.77,385.77,7604.0,379.1707,379.3278,378.778,378.778,7604.0
2024-01-22 11:50:00,385.87,385.94,385.66,385.66,14370.0,378.8762,378.9449,378.67,378.67,14370.0
2024-01-22 12:00:00,385.69,385.86,385.53,385.67,7174.0,378.6994,378.8663,378.5423,378.6798,7174.0
2024-01-22 12:10:00,385.67,386.15,385.48,386.11,15525.0,378.6798,379.1511,378.4932,379.1118,15525.0
2024-01-22 12:20:00,386.16,386.75,386.15,386.37,14140.0,379.1609,379.7402,379.1511,379.3671,14140.0
2024-01-22 12:30:00,386.4,386.41,386.11,386.41,3948.0,379.3966,379.4064,379.1118,379.4064,3948.0
2024-01-22 12:40:00,386.41,386.41,386.07,386.09,5232.0,379.4064,379.4064,379.0725,379.0922,5232.0
2024-01-22 12:50:00,386.01,386.22,385.46,385.66,28414.0,379.0136,379.2198,378.4736,378.67,28414.0
2024-01-22 13:00:00,385.65,385.65,385.09,385.54,9974.0,378.6601,378.6601,378.1103,378.5521,9974.0
2024-01-22 13:10:00,385.61,386.03,385.61,385.85,5484.0,378.6209,379.0333,378.6209,378.8565,5484.0
2024-01-22 13:20:00,385.72,385.82,384.65,384.65,7136.0,378.7289,378.8271,377.6783,377.6783,7136.0
2024-01-22 13:30:00,384.83,384.86,384.51,384.81,7918.0,377.855,377.8845,377.5408,377.8354,7918.0
2024-01-22 13:40:00,384.81,385.01,384.55,385.01,6300.0,377.8354,378.0317,377.5801,378.0317,6300.0
2024-01-22 13:50:00,384.99,385.27,384.91,385.09,5402.0,378.0121,378.287,377.9336,378.1103,5402.0
2024-01-22 14:00:00,385.08,385.43,385.08,385.38,5606.0,378.1005,378.4441,378.1005,378.395,5606.0
2024-01-22 14:10:00,385.32,385.32,384.44,384.45,9321.0,378.3361,378.3361,377.4721,377.4819,9321.0
2024-01-22 14:20:00,384.37,384.47,384.06,384.47,7585.0,377.4033,377.5015,377.099,377.5015,7585.0
2024-01-22 14:30:00,384.57,384.66,384.39,384.63,4505.0,377.5997,377.6881,377.423,377.6586,4505.0
2024-01-22 14:40:00,384.69,384.69,384.49,384.69,6105.0,377.7175,377.7175,377.5212,377.7175,6105.0
2024-01-22 14:50:00,384.67,384.8,384.36,384.47,11360.0,377.6979,377.8256,377.3935,377.5015,11360.0
2024-01-22 15:00:00,384.52,384.52,383.82,384.1,9130.0,377.5506,377.5506,376.8633,377.1382,9130.0
2024-01-22 15:10:00,384.17,384.49,383.88,384.46,40072.0,377.207,377.5212,376.9222,377.4917,40072.0
2024-01-22 15:20:00,384.52,384.95,384.41,384.9,11774.0,377.5506,377.9728,377.4426,377.9237,11774.0
2024-01-22 15:30:00,384.89,385.48,384.88,385.3,11326.0,377.9139,378.4932,377.9041,378.3165,11326.0
2024-01-22 15:40:00,385.28,385.46,384.88,384.94,18246.0,378.2969,378.4736,377.9041,377.963,18246.0
2024-01-22 15:50:00,384.99,385.15,384.55,384.59,48965.0,378.0121,378.1692,377.5801,377.6194,48965.0
2024-01-23 09:30:00,387.18,388.64,385.92,387.66,36950.0,380.1624,381.596,378.9253,380.6337,36950.0
2024-01-23 09:40:00,387.65,388.0,386.75,387.44,12320.0,380.6239,380.9676,379.7402,380.4177,12320.0
2024-01-23 09:50:00,387.26,389.46,386.79,388.97,26936.0,380.241,382.4011,379.7795,381.92,26936.0
2024-01-23 10:00:00,389.25,389.81,388.67,389.49,22718.0,382.1949,382.7447,381.6254,382.4305,22718.0
2024-01-23 10:10:00,389.48,389.88,389.14,389.55,10576.0,382.4207,382.8135,382.0869,382.4895,10576.0
2024-01-23 10:20:00,389.55,389.7,388.12,388.51,20778.0,382.4895,382.6367,381.0854,381.4683,20778.0
2024-01-23 10:30:00,388.51,388.51,386.77,387.07,20913.0,381.4683,381.4683,379.7598,380.0544,20913.0
2024-01-23 10:40:00,387.0,387.01,385.08,385.6,10666.0,379.9857,379.9955,378.1005,378.6111,10666.0
2024-01-23 10:50:00,385.58,385.6,384.62,385.34,13935.0,378.5914,378.6111,377.6488,378.3558,13935.0
2024-01-23 11:00:00,385.44,385.91,385.44,385.84,5973.0,378.454,378.9154,378.454,378.8467,5973.0
2024-01-23 11:10:00,385.83,386.13,385.06,385.27,9409.0,378.8369,379.1314,378.0808,378.287,9409.0
2024-01-23 11:20:00,385.26,385.41,385.0,385.31,7461.0,378.2772,378.4245,378.0219,378.3263,7461.0
2024-01-23 11:30:00,385.51,386.23,385.47,386.06,5923.0,378.5227,379.2296,378.4834,379.0627,5923.0
2024-01-23 11:40:00,386.06,386.48,385.88,386.4,14562.0,379.0627,379.4751,378.886,379.3966,14562.0
2024-01-23 11:50:00,386.43,386.55,386.14,386.25,8809.0,379.426,379.5438,379.1413,379.2493,8809.0
2024-01-23 12:00:00,386.37,386.91,386.0,386.13,14449.0,379.3671,379.8973,379.0038,379.1314,14449.0
2024-01-23 12:10:00,386.13,386.49,385.87,386.29,10492.0,379.1314,379.4849,378.8762,379.2885,10492.0
2024-01-23 12:20:00,386.2,386.79,386.06,386.31,8081.0,379.2002,379.7795,379.0627,379.3082,8081.0
2024-01-23 12:30:00,386.32,386.77,386.29,386.3,9681.0,379.318,379.7598,379.2885,379.2984,9681.0
2024-01-23 12:40:00,386.23,386.86,386.23,386.39,4237.0,379.2296,379.8482,379.2296,379.3867,4237.0
2024-01-23 12:50:00,386.5,386.88,386.44,386.83,2184.0,379.4947,379.8679,379.4358,379.8188,2184.0
2024-01-23 13:00:00,386.81,387.04,386.64,386.98,4486.0,379.7991,380.025,379.6322,379.966,4486.0
2024-01-23 13:10:00,386.9,387.22,386.86,387.17,4230.0,379.8875,380.2017,379.8482,380.1526,4230.0
2024-01-23 13:20:00,387.07,387.38,386.97,387.13,9516.0,380.0544,380.3588,379.9562,380.1133,9516.0
2024-01-23 13:30:00,387.12,387.26,386.91,387.22,3562.0,380.1035,380.241,379.8973,380.2017,3562.0
2024-01-23 13:40:00,387.28,387.62,387.17,387.52,5264.0,380.2606,380.5944,380.1526,380.4963,5264.0
2024-01-23 13:50:00,387.69,387.85,387.57,387.64,4270.0,380.6632,380.8203,380.5453,380.6141,4270.0
2024-01-23 14:00:00,387.63,387.84,387.5,387.72,4820.0,380.6043,380.8105,380.4766,380.6926,4820.0
2024-01-23 14:10:00,387.66,388.27,387.66,387.74,4559.0,380.6337,381.2327,380.6337,380.7123,4559.0
2024-01-23 14:20:00,387.75,388.0,387.68,387.89,7420.0,380.7221,380.9676,380.6534,380.8595,7420.0
2024-01-23 14:30:00,387.89,388.0,387.56,387.7,7393.0,380.8595,380.9676,380.5355,380.673,7393.0
2024-01-23 14:40:00,387.77,388.25,387.75,387.92,8637.0,380.7417,381.213,380.7221,380.889,8637.0
2024-01-23 14:50:00,387.93,388.14,387.8,388.0,9568.0,380.8988,381.105,380.7712,380.9676,9568.0
2024-01-23 15:00:00,387.93,388.06,387.6,387.82,9549.0,380.8988,381.0265,380.5748,380.7908,9549.0
2024-01-23 15:10:00,387.83,388.17,387.76,387.98,12021.0,380.8006,381.1345,380.7319,380.9479,12021.0
2024-01-23 15:20:00,388.09,388.19,387.47,387.48,13064.0,381.0559,381.1541,380.4472,380.457,13064.0
2024-01-23 15:30:00,387.53,387.67,386.91,386.91,12968.0,380.5061,380.6435,379.8973,379.8973,12968.0
2024-01-23 15:40:00,386.82,387.09,386.61,386.61,16282.0,379.8089,380.074,379.6027,379.6027,16282.0
2024-01-23 15:50:00,386.59,387.52,386.58,387.41,38166.0,379.5831,380.4963,379.5733,380.3882,38166.0
2024-01-24 09:30:00,389.94,391.35,389.32,390.4,36400.0,382.8724,384.2568,382.2636,383.3241,36400.0
2024-01-24 09:40:00,390.29,390.95,389.2,389.24,16161.0,383.216,383.8641,382.1458,382.1851,16161.0
2024-01-24 09:50:00,388.65,388.8,387.21,387.44,10527.0,381.6058,381.7531,380.1919,380.4177,10527.0
2024-01-24 10:00:00,387.63,387.7,386.4,387.44,10724.0,380.6043,380.673,379.3966,380.4177,10724.0
2024-01-24 10:10:00,387.56,388.92,387.35,388.77,13847.0,380.5355,381.8709,380.3293,381.7236,13847.0
2024-01-24 10:20:00,388.53,389.3,388.32,389.12,11727.0,381.4879,382.244,381.2818,382.0673,11727.0
2024-01-24 10:30:00,389.12,389.45,388.5,389.45,11862.0,382.0673,382.3913,381.4585,382.3913,11862.0
2024-01-24 10:40:00,389.45,390.44,389.45,390.44,10551.0,382.3913,383.3633,382.3913,383.3633,10551.0
2024-01-24 10:50:00,390.33,390.74,390.16,390.2,14316.0,383.2553,383.6579,383.0884,383.1277,14316.0
2024-01-24 11:00:00,390.63,391.1,390.26,390.89,15864.0,383.5499,384.0114,383.1866,383.8052,15864.0
2024-01-24 11:10:00,390.72,391.59,390.5,391.38,16078.0,383.6383,384.4925,383.4222,384.2863,16078.0
2024-01-24 11:20:00,391.3,391.51,390.97,391.13,11202.0,384.2077,384.4139,383.8837,384.0408,11202.0
2024-01-24 11:30:00,391.24,391.24,390.53,390.81,11192.0,384.1488,384.1488,383.4517,383.7266,11192.0
2024-01-24 11:40:00,390.82,392.06,390.63,391.97,15310.0,383.7364,384.954,383.5499,384.8656,15310.0
2024-01-24 11:50:00,391.9,392.3,391.89,392.18,8067.0,384.7969,385.1896,384.787,385.0718,8067.0
2024-01-24 12:00:00,392.25,392.32,391.95,392.25,10852.0,385.1405,385.2093,384.846,385.1405,10852.0
2024-01-24 12:10:00,392.15,392.26,391.64,391.92,17192.0,385.0423,385.1503,384.5416,384.8165,17192.0
2024-01-24 12:20:00,391.92,392.81,391.63,392.36,21304.0,384.8165,385.6904,384.5318,385.2485,21304.0
2024-01-24 12:30:00,392.44,392.61,392.1,392.6,9935.0,385.3271,385.494,384.9932,385.4842,9935.0
2024-01-24 12:40:00,392.7,392.7,392.14,392.44,11871.0,385.5824,385.5824,385.0325,385.3271,11871.0
2024-01-24 12:50:00,392.48,393.17,392.43,392.86,12049.0,385.3664,386.0438,385.3173,385.7395,12049.0
2024-01-24 13:00:00,393.0,393.04,392.11,392.31,9343.0,385.8769,385.9162,385.0031,385.1994,9343.0
2024-01-24 13:10:00,392.21,392.21,391.38,391.41,8381.0,385.1012,385.1012,384.2863,384.3157,8381.0
2024-01-24 13:20:00,391.64,391.76,391.32,391.6,7359.0,384.5416,384.6594,384.2274,384.5023,7359.0
2024-01-24 13:30:00,391.6,391.6,390.26,390.27,7473.0,384.5023,384.5023,383.1866,383.1964,7473.0
2024-01-24 13:40:00,390.22,390.39,389.52,389.88,7905.0,383.1473,383.3142,382.46,382.8135,7905.0
2024-01-24 13:50:00,389.88,389.9,389.42,389.58,7659.0,382.8135,382.8331,382.3618,382.5189,7659.0
2024-01-24 14:00:00,389.57,389.58,388.66,388.68,16566.0,382.5091,382.5189,381.6156,381.6352,16566.0
2024-01-24 14:10:00,388.59,388.83,388.0,388.1,15499.0,381.5469,381.7825,380.9676,381.0657,15499.0
2024-01-24 14:20:00,388.09,388.1,387.18,387.56,23144.0,381.0559,381.0657,380.1624,380.5355,23144.0
2024-01-24 14:30:00,387.56,388.91,387.56,388.9,24964.0,380.5355,381.8611,380.5355,381.8512,24964.0
2024-01-24 14:40:00,388.81,389.88,388.81,389.67,12478.0,381.7629,382.8135,381.7629,382.6073,12478.0
2024-01-24 14:50:00,389.65,389.74,389.13,389.31,8488.0,382.5876,382.676,382.0771,382.2538,8488.0
2024-01-24 15:00:00,389.3,389.48,388.97,389.28,7145.0,382.244,382.4207,381.92,382.2244,7145.0
2024-01-24 15:10:00,389.19,389.2,388.24,388.36,13128.0,382.136,382.1458,381.2032,381.321,13128.0
2024-01-24 15:20:00,388.32,388.43,388.03,388.26,13652.0,381.2818,381.3898,380.997,381.2228,13652.0
2024-01-24 15:30:00,388.26,388.99,388.17,388.91,17015.0,381.2228,381.9396,381.1345,381.8611,17015.0
2024-01-24 15:40:00,388.92,389.6,388.24,388.24,39264.0,381.8709,382.5386,381.2032,381.2032,39264.0
2024-01-24 15:50:00,388.15,388.85,387.91,388.52,53042.0,381.1148,381.8021,380.8792,381.4781,53042.0
2024-01-25 09:30:00,393.14,393.14,390.27,390.8,23904.0,386.0144,386.0144,383.1964,383.7168,23904.0
2024-01-25 09:40:00,391.0,391.0,388.62,389.61,9297.0,383.9132,383.9132,381.5763,382.5484,9297.0
2024-01-25 09:50:00,389.49,392.36,389.49,392.31,23520.0,382.4305,385.2485,382.4305,385.1994,23520.0
2024-01-25 10:00:00,392.48,392.7,390.94,392.17,9903.0,385.3664,385.5824,383.8543,385.062,9903.0
2024-01-25 10:10:00,391.86,393.5,391.07,393.5,24243.0,384.7576,386.3679,383.9819,386.3679,24243.0
2024-01-25 10:20:00,393.83,395.0,393.42,393.6,28383.0,386.6919,387.8407,386.2893,386.4661,28383.0
2024-01-25 10:30:00,393.55,393.56,390.35,390.36,14318.0,386.417,386.4268,383.275,383.2848,14318.0
2024-01-25 10:40:00,390.09,390.87,389.19,389.22,18162.0,383.0197,383.7855,382.136,382.1654,18162.0
2024-01-25 10:50:00,389.41,390.13,388.98,389.24,8040.0,382.352,383.0589,381.9298,382.1851,8040.0
2024-01-25 11:00:00,389.16,390.84,388.93,390.52,21009.0,382.1065,383.7561,381.8807,383.4419,21009.0
2024-01-25 11:10:00,390.73,391.37,390.53,391.0,12770.0,383.6481,384.2765,383.4517,383.9132,12770.0
2024-01-25 11:20:00,391.02,391.14,390.61,391.14,4148.0,383.9328,384.0506,383.5302,384.0506,4148.0
2024-01-25 11:30:00,391.05,391.05,390.5,390.63,3740.0,383.9623,383.9623,383.4222,383.5499,3740.0
2024-01-25 11:40:00,390.51,390.94,390.0,390.94,8963.0,383.4321,383.8543,382.9313,383.8543,8963.0
2024-01-25 11:50:00,390.69,390.8,389.88,390.03,8173.0,383.6088,383.7168,382.8135,382.9608,8173.0
2024-01-25 12:00:00,390.32,390.34,388.99,389.11,4378.0,383.2455,383.2651,381.9396,382.0574,4378.0
2024-01-25 12:10:00,389.1,390.09,389.09,390.09,8681.0,382.0476,383.0197,382.0378,383.0197,8681.0
2024-01-25 12:20:00,389.92,390.08,389.51,389.69,4858.0,382.8528,383.0099,382.4502,382.6269,4858.0
2024-01-25 12:30:00,389.83,389.83,388.86,388.95,3711.0,382.7644,382.7644,381.812,381.9003,3711.0
2024-01-25 12:40:00,389.2,389.2,388.73,388.95,5174.0,382.1458,382.1458,381.6843,381.9003,5174.0
2024-01-25 12:50:00,388.69,389.12,388.68,389.04,1816.0,381.645,382.0673,381.6352,381.9887,1816.0
2024-01-25 13:00:00,389.26,390.05,389.16,390.03,10611.0,382.2047,382.9804,382.1065,382.9608,10611.0
2024-01-25 13:10:00,390.06,390.06,388.8,388.99,8905.0,382.9902,382.9902,381.7531,381.9396,8905.0
2024-01-25 13:20:00,388.99,389.37,388.79,389.13,3608.0,381.9396,382.3127,381.7432,382.0771,3608.0
2024-01-25 13:30:00,389.27,389.71,389.16,389.57,4077.0,382.2145,382.6466,382.1065,382.5091,4077.0
2024-01-25 13:40:00,389.6,389.9,389.57,389.83,2493.0,382.5386,382.8331,382.5091,382.7644,2493.0
2024-01-25 13:50:00,389.87,389.93,389.03,389.21,5129.0,382.8037,382.8626,381.9789,382.1556,5129.0
2024-01-25 14:00:00,389.08,389.1,388.6,388.78,5780.0,382.028,382.0476,381.5567,381.7334,5780.0
2024-01-25 14:10:00,388.9,389.26,388.7,389.12,5715.0,381.8512,382.2047,381.6549,382.0673,5715.0
2024-01-25 14:20:00,389.12,389.6,389.07,389.49,6755.0,382.0673,382.5386,382.0182,382.4305,6755.0
2024-01-25 14:30:00,389.49,389.82,389.3,389.5,4008.0,382.4305,382.7546,382.244,382.4404,4008.0
2024-01-25 14:40:00,389.5,389.71,389.13,389.13,9504.0,382.4404,382.6466,382.0771,382.0771,9504.0
2024-01-25 14:50:00,389.02,389.54,388.84,389.54,7086.0,381.9691,382.4796,381.7923,382.4796,7086.0
2024-01-25 15:00:00,389.5,389.62,389.22,389.34,3024.0,382.4404,382.5582,382.1654,382.2833,3024.0
2024-01-25 15:10:00,389.48,389.64,389.15,389.48,7408.0,382.4207,382.5778,382.0967,382.4207,7408.0
2024-01-25 15:20:00,389.61,389.78,389.39,389.78,5860.0,382.5484,382.7153,382.3324,382.7153,5860.0
2024-01-25 15:30:00,389.68,391.15,389.68,391.15,8389.0,382.6171,384.0605,382.6171,384.0605,8389.0
2024-01-25 15:40:00,391.16,391.5,390.93,391.24,13875.0,384.0703,384.4041,383.8444,384.1488,13875.0
2024-01-25 15:50:00,391.41,393.23,391.34,393.1,91460.0,384.3157,386.1028,384.247,385.9751,91460.0
2024-01-26 09:30:00,393.78,395.5,393.65,394.74,29892.0,386.6428,388.3316,386.5151,387.5854,29892.0
2024-01-26 09:40:00,394.69,395.22,393.82,394.13,15449.0,387.5363,388.0567,386.6821,386.9864,15449.0
2024-01-26 09:50:00,394.34,394.5,393.6,393.97,11513.0,387.1926,387.3497,386.4661,386.8293,11513.0
2024-01-26 10:00:00,393.97,394.36,393.37,394.04,42253.0,386.8293,387.2123,386.2402,386.8981,42253.0
2024-01-26 10:10:00,394.19,394.9,394.11,394.32,15942.0,387.0454,387.7425,386.9668,387.173,15942.0
2024-01-26 10:20:00,394.63,395.81,394.53,395.77,6810.0,387.4774,388.636,387.3792,388.5967,6810.0
2024-01-26 10:30:00,395.54,395.86,395.18,395.79,7717.0,388.3709,388.6851,388.0174,388.6164,7717.0
2024-01-26 10:40:00,395.8,396.61,395.75,396.2,12699.0,388.6262,389.4215,388.5771,389.0189,12699.0
2024-01-26 10:50:00,396.25,396.72,395.99,396.08,5706.0,389.068,389.5295,388.8127,388.9011,5706.0
2024-01-26 11:00:00,396.23,396.4,395.72,395.73,6844.0,389.0484,389.2153,388.5476,388.5574,6844.0
2024-01-26 11:10:00,395.72,395.72,394.75,394.75,6275.0,388.5476,388.5476,387.5952,387.5952,6275.0
2024-01-26 11:20:00,394.63,395.03,394.63,395.02,4857.0,387.4774,387.8701,387.4774,387.8603,4857.0
2024-01-26 11:30:00,394.68,394.77,394.24,394.51,5689.0,387.5265,387.6148,387.0945,387.3596,5689.0
2024-01-26 11:40:00,394.47,394.77,394.25,394.48,12254.0,387.3203,387.6148,387.1043,387.3301,12254.0
2024-01-26 11:50:00,394.6,394.98,394.2,394.98,5097.0,387.4479,387.821,387.0552,387.821,5097.0
2024-01-26 12:00:00,394.94,394.94,394.19,394.19,5842.0,387.7818,387.7818,387.0454,387.0454,5842.0
2024-01-26 12:10:00,394.18,394.57,394.08,394.5,5038.0,387.0355,387.4185,386.9374,387.3497,5038.0
2024-01-26 12:20:00,394.59,394.88,394.53,394.88,5306.0,387.4381,387.7229,387.3792,387.7229,5306.0
2024-01-26 12:30:00,394.86,394.86,393.93,394.1,6469.0,387.7032,387.7032,386.7901,386.957,6469.0
2024-01-26 12:40:00,394.12,394.28,393.73,393.73,12582.0,386.9766,387.1337,386.5937,386.5937,12582.0
2024-01-26 12:50:00,393.81,394.16,393.49,393.92,5387.0,386.6722,387.0159,386.358,386.7803,5387.0
2024-01-26 13:00:00,393.85,394.05,393.5,393.8,3925.0,386.7115,386.9079,386.3679,386.6624,3925.0
2024-01-26 13:10:00,393.8,394.03,393.71,393.95,5820.0,386.6624,386.8883,386.5741,386.8097,5820.0
2024-01-26 13:20:00,393.97,394.39,393.96,394.08,8709.0,386.8293,387.2417,386.8195,386.9374,8709.0
2024-01-26 13:30:00,394.3,394.6,394.22,394.36,6014.0,387.1534,387.4479,387.0748,387.2123,6014.0
2024-01-26 13:40:00,394.34,394.35,393.33,393.44,8798.0,387.1926,387.2025,386.2009,386.309,8798.0
2024-01-26 13:50:00,393.55,393.82,393.32,393.79,8363.0,386.417,386.6821,386.1911,386.6526,8363.0
2024-01-26 14:00:00,393.79,394.29,393.78,394.04,6318.0,386.6526,387.1435,386.6428,386.8981,6318.0
2024-01-26 14:10:00,394.03,394.21,393.7,394.17,5828.0,386.8883,387.065,386.5642,387.0257,5828.0
2024-01-26 14:20:00,394.23,394.23,393.52,393.69,5434.0,387.0846,387.0846,386.3875,386.5544,5434.0
2024-01-26 14:30:00,393.91,393.92,393.43,393.44,2867.0,386.7704,386.7803,386.2991,386.309,2867.0
2024-01-26 14:40:00,393.8,394.05,393.54,393.77,5295.0,386.6624,386.9079,386.4071,386.633,5295.0
2024-01-26 14:50:00,393.73,394.19,393.6,394.0,6117.0,386.5937,387.0454,386.4661,386.8588,6117.0
2024-01-26 15:00:00,393.94,394.0,393.57,393.58,5255.0,386.7999,386.8588,386.4366,386.4464,5255.0
2024-01-26 15:10:00,393.6,393.6,393.33,393.39,5800.0,386.4661,386.4661,386.2009,386.2599,5800.0
2024-01-26 15:20:00,393.32,393.51,393.25,393.43,9926.0,386.1911,386.3777,386.1224,386.2991,9926.0
2024-01-26 15:30:00,393.46,393.48,393.07,393.14,6977.0,386.3286,386.3482,385.9457,386.0144,6977.0
2024-01-26 15:40:00,393.16,393.6,393.08,393.6,12118.0,386.034,386.4661,385.9555,386.4661,12118.0
2024-01-26 15:50:00,393.54,393.72,393.1,393.54,41597.0,386.4071,386.5839,385.9751,386.4071,41597.0
2024-01-29 09:30:00,393.95,394.98,393.07,393.15,34297.0,386.8097,387.821,385.9457,386.0242,34297.0
2024-01-29 09:40:00,393.62,394.02,392.77,393.12,6407.0,386.4857,386.8784,385.6511,385.9948,6407.0
2024-01-29 09:50:00,393.18,394.18,392.73,394.18,10189.0,386.0537,387.0355,385.6118,387.0355,10189.0
2024-01-29 10:00:00,394.18,394.22,392.88,393.85,14473.0,387.0355,387.0748,385.7591,386.7115,14473.0
2024-01-29 10:10:00,393.8,394.25,393.67,394.25,9094.0,386.6624,387.1043,386.5348,387.1043,9094.0
2024-01-29 10:20:00,394.25,394.42,393.39,393.61,11107.0,387.1043,387.2712,386.2599,386.4759,11107.0
2024-01-29 10:30:00,393.73,394.65,392.81,394.63,7341.0,386.5937,387.497,385.6904,387.4774,7341.0
2024-01-29 10:40:00,394.59,394.92,394.01,394.76,11828.0,387.4381,387.7621,386.8686,387.605,11828.0
2024-01-29 10:50:00,394.92,395.19,394.35,394.51,11401.0,387.7621,388.0272,387.2025,387.3596,11401.0
2024-01-29 11:00:00,394.51,394.51,393.88,394.08,9110.0,387.3596,387.3596,386.741,386.9374,9110.0
2024-01-29 11:10:00,394.28,394.94,394.1,394.94,10519.0,387.1337,387.7818,386.957,387.7818,10519.0
2024-01-29 11:20:00,394.94,395.12,394.7,394.96,11390.0,387.7818,387.9585,387.5461,387.8014,11390.0
2024-01-29 11:30:00,394.96,395.14,394.49,394.71,6563.0,387.8014,387.9781,387.3399,387.5559,6563.0
2024-01-29 11:40:00,394.74,394.87,394.53,394.72,5598.0,387.5854,387.713,387.3792,387.5658,5598.0
2024-01-29 11:50:00,394.9,394.9,394.41,394.68,6819.0,387.7425,387.7425,387.2614,387.5265,6819.0
2024-01-29 12:00:00,394.62,394.66,394.1,394.32,5211.0,387.4676,387.5068,386.957,387.173,5211.0
2024-01-29 12:10:00,394.38,394.38,393.92,393.92,9190.0,387.2319,387.2319,386.7803,386.7803,9190.0
2024-01-29 12:20:00,393.92,394.33,393.86,394.15,6051.0,386.7803,387.1828,386.7213,387.0061,6051.0
2024-01-29 12:30:00,394.31,394.54,394.23,394.54,3847.0,387.1632,387.389,387.0846,387.389,3847.0
2024-01-29 12:40:00,394.54,394.59,394.0,394.08,7686.0,387.389,387.4381,386.8588,386.9374,7686.0
2024-01-29 12:50:00,394.16,394.19,393.8,393.92,8259.0,387.0159,387.0454,386.6624,386.7803,8259.0
2024-01-29 13:00:00,394.04,394.14,393.87,394.08,5482.0,386.8981,386.9963,386.7312,386.9374,5482.0
2024-01-29 13:10:00,394.16,394.52,394.09,394.52,5798.0,387.0159,387.3694,386.9472,387.3694,5798.0
2024-01-29 13:20:00,394.76,395.22,394.76,395.17,6367.0,387.605,388.0567,387.605,388.0076,6367.0
2024-01-29 13:30:00,395.24,395.58,395.18,395.53,5838.0,388.0763,388.4102,388.0174,388.3611,5838.0
2024-01-29 13:40:00,395.53,395.65,395.28,395.31,9249.0,388.3611,388.4789,388.1156,388.1451,9249.0
2024-01-29 13:50:00,395.37,395.43,394.79,394.9,3873.0,388.204,388.2629,387.6345,387.7425,3873.0
2024-01-29 14:00:00,394.97,395.48,394.97,395.44,7607.0,387.8112,388.312,387.8112,388.2727,7607.0
2024-01-29 14:10:00,395.49,395.81,395.49,395.6,7552.0,388.3218,388.636,388.3218,388.4298,7552.0
2024-01-29 14:20:00,395.7,395.9,395.58,395.9,4781.0,388.528,388.7244,388.4102,388.7244,4781.0
2024-01-29 14:30:00,395.87,396.03,395.69,395.69,9165.0,388.6949,388.852,388.5182,388.5182,9165.0
2024-01-29 14:40:00,395.72,395.79,395.1,395.11,6481.0,388.5476,388.6164,387.9389,387.9487,6481.0
2024-01-29 14:50:00,394.88,395.14,394.88,394.92,3607.0,387.7229,387.9781,387.7229,387.7621,3607.0
2024-01-29 15:00:00,395.06,396.51,395.03,395.98,11827.0,387.8996,389.3233,387.8701,388.8029,11827.0
2024-01-29 15:10:00,396.31,397.0,396.19,396.99,5570.0,389.1269,389.8044,389.0091,389.7946,5570.0
2024-01-29 15:20:00,397.12,398.19,397.03,397.54,17120.0,389.9223,390.9729,389.8339,390.3346,17120.0
2024-01-29 15:30:00,397.54,397.84,397.15,397.2,7417.0,390.3346,390.6292,389.9517,390.0008,7417.0
2024-01-29 15:40:00,397.09,397.13,396.49,396.69,12449.0,389.8928,389.9321,389.3037,389.5,12449.0
2024-01-29 15:50:00,396.63,397.85,396.63,397.69,58275.0,389.4411,390.639,389.4411,390.4819,58275.0
2024-01-30 09:30:00,395.14,395.68,394.41,394.97,42337.0,387.9781,388.5084,387.2614,387.8112,42337.0
2024-01-30 09:40:00,394.92,396.2,394.57,395.93,17487.0,387.7621,389.0189,387.4185,388.7538,17487.0
2024-01-30 09:50:00,395.87,398.77,395.87,398.65,18596.0,388.6949,391.5423,388.6949,391.4245,18596.0
2024-01-30 10:00:00,398.54,398.54,394.94,395.7,17556.0,391.3165,391.3165,387.7818,388.528,17556.0
2024-01-30 10:10:00,396.29,396.29,394.44,395.42,15948.0,389.1073,389.1073,387.2908,388.2531,15948.0
2024-01-30 10:20:00,395.3,395.62,394.51,395.34,10009.0,388.1352,388.4494,387.3596,388.1745,10009.0
2024-01-30 10:30:00,395.36,395.89,395.11,395.61,9260.0,388.1942,388.7145,387.9487,388.4396,9260.0
2024-01-30 10:40:00,395.61,396.05,395.6,395.99,2869.0,388.4396,388.8716,388.4298,388.8127,2869.0
2024-01-30 10:50:00,395.89,395.89,395.32,395.68,8619.0,388.7145,388.7145,388.1549,388.5084,8619.0
2024-01-30 11:00:00,395.66,395.71,395.21,395.25,6122.0,388.4887,388.5378,388.0469,388.0861,6122.0
2024-01-30 11:10:00,395.39,395.62,395.37,395.38,3861.0,388.2236,388.4494,388.204,388.2138,3861.0
2024-01-30 11:20:00,395.6,396.36,395.58,396.34,4271.0,388.4298,389.176,388.4102,389.1564,4271.0
2024-01-30 11:30:00,396.34,396.61,396.15,396.61,6922.0,389.1564,389.4215,388.9698,389.4215,6922.0
2024-01-30 11:40:00,396.65,396.9,396.24,396.83,4617.0,389.4608,389.7062,389.0582,389.6375,4617.0
2024-01-30 11:50:00,396.83,397.13,396.73,397.03,5282.0,389.6375,389.9321,389.5393,389.8339,5282.0
2024-01-30 12:00:00,396.77,397.18,396.65,397.09,2286.0,389.5786,389.9812,389.4608,389.8928,2286.0
2024-01-30 12:10:00,397.0,397.38,396.98,397.07,3738.0,389.8044,390.1775,389.7848,389.8732,3738.0
2024-01-30 12:20:00,397.15,397.48,396.9,396.93,7178.0,389.9517,390.2757,389.7062,389.7357,7178.0
2024-01-30 12:30:00,396.86,396.89,396.26,396.69,8295.0,389.667,389.6964,389.0778,389.5,8295.0
2024-01-30 12:40:00,396.68,396.75,396.46,396.48,9709.0,389.4902,389.559,389.2742,389.2939,9709.0
2024-01-30 12:50:00,396.56,396.59,396.0,396.09,4333.0,389.3724,389.4019,388.8226,388.9109,4333.0
2024-01-30 13:00:00,396.06,396.08,395.43,395.51,9021.0,388.8815,388.9011,388.2629,388.3414,9021.0
2024-01-30 13:10:00,395.54,395.71,395.4,395.41,8724.0,388.3709,388.5378,388.2334,388.2432,8724.0
2024-01-30 13:20:00,395.49,395.62,395.13,395.31,9404.0,388.3218,388.4494,387.9683,388.1451,9404.0
2024-01-30 13:30:00,395.31,395.6,395.12,395.42,10784.0,388.1451,388.4298,387.9585,388.2531,10784.0
2024-01-30 13:40:00,395.42,395.62,395.13,395.13,5812.0,388.2531,388.4494,387.9683,387.9683,5812.0
2024-01-30 13:50:00,395.14,395.31,394.98,395.23,9552.0,387.9781,388.1451,387.821,388.0665,9552.0
2024-01-30 14:00:00,395.29,395.95,395.21,395.92,15143.0,388.1254,388.7735,388.0469,388.744,15143.0
2024-01-30 14:10:00,395.99,396.63,395.85,396.44,16054.0,388.8127,389.4411,388.6753,389.2546,16054.0
2024-01-30 14:20:00,396.5,397.05,396.41,396.95,11483.0,389.3135,389.8535,389.2251,389.7553,11483.0
2024-01-30 14:30:00,396.95,397.22,396.84,396.84,15842.0,389.7553,390.0204,389.6473,389.6473,15842.0
2024-01-30 14:40:00,396.78,397.05,396.7,396.87,11517.0,389.5884,389.8535,389.5099,389.6768,11517.0
2024-01-30 14:50:00,396.84,397.17,396.76,397.09,13978.0,389.6473,389.9713,389.5688,389.8928,13978.0
2024-01-30 15:00:00,397.14,397.21,395.75,395.81,50578.0,389.9419,390.0106,388.5771,388.636,50578.0
2024-01-30 15:10:00,395.82,396.21,395.64,396.17,14083.0,388.6458,389.0287,388.4691,388.9895,14083.0
2024-01-30 15:20:00,396.27,396.73,396.06,396.63,12875.0,389.0877,389.5393,388.8815,389.4411,12875.0
2024-01-30 15:30:00,396.68,396.78,396.06,396.21,14422.0,389.4902,389.5884,388.8815,389.0287,14422.0
2024-01-30 15:40:00,396.22,396.67,395.88,396.57,21621.0,389.0386,389.4804,388.7047,389.3822,21621.0
2024-01-30 15:50:00,396.57,397.14,396.36,396.84,61861.0,389.3822,389.9419,389.176,389.6473,61861.0
2024-01-31 09:30:00,397.32,398.0,395.55,396.06,50065.0,390.1186,390.7863,388.3807,388.8815,50065.0
2024-01-31 09:40:00,395.96,397.95,395.95,396.37,9223.0,388.7833,390.7372,388.7735,389.1858,9223.0
2024-01-31 09:50:00,397.12,397.46,395.63,395.63,13837.0,389.9223,390.2561,388.4593,388.4593,13837.0
2024-01-31 10:00:00,395.58,395.92,395.0,395.81,9252.0,388.4102,388.744,387.8407,388.636,9252.0
2024-01-31 10:10:00,396.22,396.22,394.99,395.73,16153.0,389.0386,389.0386,387.8309,388.5574,16153.0
2024-01-31 10:20:00,395.59,396.71,395.48,396.71,6520.0,388.42,389.5197,388.312,389.5197,6520.0
2024-01-31 10:30:00,396.78,396.78,395.46,395.5,6419.0,389.5884,389.5884,388.2923,388.3316,6419.0
2024-01-31 10:40:00,395.69,396.58,395.69,396.24,5007.0,388.5182,389.392,388.5182,389.0582,5007.0
2024-01-31 10:50:00,396.65,397.19,396.43,396.43,4069.0,389.4608,389.991,389.2448,389.2448,4069.0
2024-01-31 11:00:00,396.52,396.92,396.41,396.68,4191.0,389.3331,389.7259,389.2251,389.4902,4191.0
2024-01-31 11:10:00,396.53,396.58,395.62,395.95,11071.0,389.3429,389.392,388.4494,388.7735,11071.0
2024-01-31 11:20:00,395.9,395.9,394.5,394.75,8466.0,388.7244,388.7244,387.3497,387.5952,8466.0
2024-01-31 11:30:00,394.75,394.75,393.0,393.0,5141.0,387.5952,387.5952,385.8769,385.8769,5141.0
2024-01-31 11:40:00,392.75,393.93,392.74,393.88,7807.0,385.6315,386.7901,385.6216,386.741,7807.0
2024-01-31 11:50:00,393.88,394.39,393.88,394.28,8351.0,386.741,387.2417,386.741,387.1337,8351.0
2024-01-31 12:00:00,394.22,395.22,394.22,395.21,4556.0,387.0748,388.0567,387.0748,388.0469,4556.0
2024-01-31 12:10:00,395.26,395.34,394.69,394.82,8108.0,388.096,388.1745,387.5363,387.6639,8108.0
2024-01-31 12:20:00,394.7,395.31,394.6,395.23,2979.0,387.5461,388.1451,387.4479,388.0665,2979.0
2024-01-31 12:30:00,395.14,395.18,394.72,394.89,7351.0,387.9781,388.0174,387.5658,387.7327,7351.0
2024-01-31 12:40:00,394.91,395.91,394.88,395.81,9050.0,387.7523,388.7342,387.7229,388.636,9050.0
2024-01-31 12:50:00,395.85,396.21,395.71,396.06,5911.0,388.6753,389.0287,388.5378,388.8815,5911.0
2024-01-31 13:00:00,396.06,396.45,395.98,396.07,4128.0,388.8815,389.2644,388.8029,388.8913,4128.0
2024-01-31 13:10:00,395.95,396.0,395.65,395.89,5243.0,388.7735,388.8226,388.4789,388.7145,5243.0
2024-01-31 13:20:00,395.8,395.81,395.12,395.32,8092.0,388.6262,388.636,387.9585,388.1549,8092.0
2024-01-31 13:30:00,395.32,395.55,395.26,395.32,3962.0,388.1549,388.3807,388.096,388.1549,3962.0
2024-01-31 13:40:00,395.22,396.12,395.22,396.04,4698.0,388.0567,388.9404,388.0567,388.8618,4698.0
2024-01-31 13:50:00,396.11,396.24,395.95,396.22,6315.0,388.9306,389.0582,388.7735,389.0386,6315.0
2024-01-31 14:00:00,396.31,396.5,394.38,394.56,10484.0,389.1269,389.3135,387.2319,387.4087,10484.0
2024-01-31 14:10:00,395.0,395.48,394.64,394.64,4506.0,387.8407,388.312,387.4872,387.4872,4506.0
2024-01-31 14:20:00,394.55,394.89,394.33,394.78,8655.0,387.3988,387.7327,387.1828,387.6247,8655.0
2024-01-31 14:30:00,394.7,397.18,394.36,397.17,8592.0,387.5461,389.9812,387.2123,389.9713,8592.0
2024-01-31 14:40:00,397.04,397.95,396.75,397.05,10812.0,389.8437,390.7372,389.559,389.8535,10812.0
2024-01-31 14:50:00,396.6,396.6,395.0,395.53,10008.0,389.4117,389.4117,387.8407,388.3611,10008.0
2024-01-31 15:00:00,395.43,395.56,392.89,394.28,23609.0,388.2629,388.3905,385.7689,387.1337,23609.0
2024-01-31 15:10:00,394.27,394.86,393.75,394.13,11287.0,387.1239,387.7032,386.6133,386.9864,11287.0
2024-01-31 15:20:00,394.11,395.04,393.86,394.0,12313.0,386.9668,387.88,386.7213,386.8588,12313.0
2024-01-31 15:30:00,393.98,394.35,393.69,394.31,17988.0,386.8392,387.2025,386.5544,387.1632,17988.0
2024-01-31 15:40:00,394.2,394.56,393.81,393.95,30307.0,387.0552,387.4087,386.6722,386.8097,30307.0
2024-01-31 15:50:00,393.89,394.74,393.0,393.33,77658.0,386.7508,387.5854,385.8769,386.2009,77658.0
2024-02-01 09:30:00,395.08,396.38,394.52,395.78,41812.0,387.9192,389.1957,387.3694,388.6065,41812.0
2024-02-01 09:40:00,396.11,397.2,394.84,395.46,41103.0,388.9306,390.0008,387.6836,388.2923,41103.0
2024-02-01 09:50:00,395.84,395.89,394.21,394.44,18429.0,388.6655,388.7145,387.065,387.2908,18429.0
2024-02-01 10:00:00,394.25,394.56,393.03,394.38,13586.0,387.1043,387.4087,385.9064,387.2319,13586.0
2024-02-01 10:10:00,394.27,394.44,393.33,393.72,14573.0,387.1239,387.2908,386.2009,386.5839,14573.0
2024-02-01 10:20:00,393.91,394.82,393.56,394.46,12653.0,386.7704,387.6639,386.4268,387.3105,12653.0
2024-02-01 10:30:00,394.47,394.58,393.47,393.47,14948.0,387.3203,387.4283,386.3384,386.3384,14948.0
2024-02-01 10:40:00,393.22,393.61,392.51,392.51,12137.0,386.0929,386.4759,385.3958,385.3958,12137.0
2024-02-01 10:50:00,392.58,392.58,390.24,390.24,26785.0,385.4645,385.4645,383.167,383.167,26785.0
2024-02-01 11:00:00,390.17,390.85,389.52,390.35,21268.0,383.0982,383.7659,382.46,383.275,21268.0
2024-02-01 11:10:00,390.52,390.73,389.69,390.41,11903.0,383.4419,383.6481,382.6269,383.3339,11903.0
2024-02-01 11:20:00,390.42,390.58,389.96,390.49,14040.0,383.3437,383.5008,382.892,383.4124,14040.0
2024-02-01 11:30:00,390.65,391.57,390.65,391.1,11040.0,383.5695,384.4728,383.5695,384.0114,11040.0
2024-02-01 11:40:00,391.16,391.89,391.16,391.54,7892.0,384.0703,384.787,384.0703,384.4434,7892.0
2024-02-01 11:50:00,391.63,392.1,391.44,391.77,19180.0,384.5318,384.9932,384.3452,384.6692,19180.0
2024-02-01 12:00:00,391.97,393.84,391.88,393.8,32631.0,384.8656,386.7017,384.7772,386.6624,32631.0
2024-02-01 12:10:00,393.66,394.06,392.77,392.88,7473.0,386.525,386.9177,385.6511,385.7591,7473.0
2024-02-01 12:20:00,392.88,393.56,392.79,393.17,17176.0,385.7591,386.4268,385.6707,386.0438,17176.0
2024-02-01 12:30:00,393.4,394.07,393.4,393.68,37892.0,386.2697,386.9275,386.2697,386.5446,37892.0
2024-02-01 12:40:00,393.68,394.1,393.31,394.04,13031.0,386.5446,386.957,386.1813,386.8981,13031.0
2024-02-01 12:50:00,394.17,394.95,393.99,394.02,14637.0,387.0257,387.7916,386.849,386.8784,14637.0
2024-02-01 13:00:00,393.82,394.18,392.75,392.83,17540.0,386.6821,387.0355,385.6315,385.71,17540.0
2024-02-01 13:10:00,392.83,394.34,392.79,394.3,16810.0,385.71,387.1926,385.6707,387.1534,16810.0
2024-02-01 13:20:00,394.17,394.26,393.66,393.89,10166.0,387.0257,387.1141,386.525,386.7508,10166.0
2024-02-01 13:30:00,393.74,394.21,393.31,393.75,19959.0,386.6035,387.065,386.1813,386.6133,19959.0
2024-02-01 13:40:00,393.64,394.24,393.64,393.96,43198.0,386.5053,387.0945,386.5053,386.8195,43198.0
2024-02-01 13:50:00,394.02,394.14,392.94,393.05,16388.0,386.8784,386.9963,385.818,385.926,16388.0
2024-02-01 14:00:00,392.97,393.38,392.91,393.27,9294.0,385.8475,386.25,385.7886,386.142,9294.0
2024-02-01 14:10:00,393.21,393.21,391.98,392.39,8350.0,386.0831,386.0831,384.8754,385.278,8350.0
2024-02-01 14:20:00,392.46,392.51,391.58,391.68,11019.0,385.3467,385.3958,384.4827,384.5809,11019.0
2024-02-01 14:30:00,391.68,392.23,391.09,392.13,31675.0,384.5809,385.1209,384.0015,385.0227,31675.0
2024-02-01 14:40:00,392.2,392.56,391.94,392.17,33320.0,385.0914,385.4449,384.8361,385.062,33320.0
2024-02-01 14:50:00,392.26,392.29,391.48,391.91,16567.0,385.1503,385.1798,384.3845,384.8067,16567.0
2024-02-01 15:00:00,391.97,393.03,391.97,392.4,11551.0,384.8656,385.9064,384.8656,385.2878,11551.0
2024-02-01 15:10:00,392.34,393.08,392.1,392.98,9731.0,385.2289,385.9555,384.9932,385.8573,9731.0
2024-02-01 15:20:00,392.97,393.17,392.71,393.1,14273.0,385.8475,386.0438,385.5922,385.9751,14273.0
2024-02-01 15:30:00,393.18,393.18,392.6,393.09,14500.0,386.0537,386.0537,385.4842,385.9653,14500.0
2024-02-01 15:40:00,393.08,393.52,392.9,393.04,32329.0,385.9555,386.3875,385.7787,385.9162,32329.0
2024-02-01 15:50:00,393.05,393.8,392.51,393.68,86926.0,385.926,386.6624,385.3958,386.5446,86926.0
2024-02-02 09:30:00,390.24,390.89,386.62,387.84,65133.0,383.167,383.8052,379.6126,380.8105,65133.0
2024-02-02 09:40:00,388.0,388.92,387.27,388.74,46330.0,380.9676,381.8709,380.2508,381.6941,46330.0
2024-02-02 09:50:00,388.62,390.9,387.66,390.7,63417.0,381.5763,383.815,380.6337,383.6186,63417.0
2024-02-02 10:00:00,390.37,391.06,389.5,389.94,18206.0,383.2946,383.9721,382.4404,382.8724,18206.0
2024-02-02 10:10:00,390.2,390.35,388.91,390.0,24839.0,383.1277,383.275,381.8611,382.9313,24839.0
2024-02-02 10:20:00,389.97,391.49,389.78,390.87,20639.0,382.9018,384.3943,382.7153,383.7855,20639.0
2024-02-02 10:30:00,391.06,391.1,389.12,389.8,35866.0,383.9721,384.0114,382.0673,382.7349,35866.0
2024-02-02 10:40:00,389.95,391.73,389.82,390.89,23894.0,382.8822,384.6299,382.7546,383.8052,23894.0
2024-02-02 10:50:00,390.72,391.31,390.09,391.17,13174.0,383.6383,384.2176,383.0197,384.0801,13174.0
2024-02-02 11:00:00,390.97,392.2,390.77,391.94,7726.0,383.8837,385.0914,383.6873,384.8361,7726.0
2024-02-02 11:10:00,391.94,392.04,391.13,391.75,16736.0,384.8361,384.9343,384.0408,384.6496,16736.0
2024-02-02 11:20:00,391.75,392.14,391.0,392.14,12069.0,384.6496,385.0325,383.9132,385.0325,12069.0
2024-02-02 11:30:00,392.57,392.81,392.09,392.49,7589.0,385.4547,385.6904,384.9834,385.3762,7589.0
2024-02-02 11:40:00,392.57,392.64,392.21,392.53,7277.0,385.4547,385.5235,385.1012,385.4154,7277.0
2024-02-02 11:50:00,392.49,392.88,392.26,392.38,9514.0,385.3762,385.7591,385.1503,385.2682,9514.0
2024-02-02 12:00:00,392.38,392.77,391.9,391.93,6408.0,385.2682,385.6511,384.7969,384.8263,6408.0
2024-02-02 12:10:00,391.93,392.12,391.52,392.06,25614.0,384.8263,385.0129,384.4238,384.954,25614.0
2024-02-02 12:20:00,391.87,393.45,391.87,393.45,13203.0,384.7674,386.3188,384.7674,386.3188,13203.0
2024-02-02 12:30:00,393.29,393.77,393.1,393.38,16721.0,386.1617,386.633,385.9751,386.25,16721.0
2024-02-02 12:40:00,393.2,393.32,391.36,392.13,14910.0,386.0733,386.1911,384.2667,385.0227,14910.0
2024-02-02 12:50:00,391.96,393.05,391.47,393.05,7848.0,384.8558,385.926,384.3747,385.926,7848.0
2024-02-02 13:00:00,393.23,393.38,392.81,392.84,7314.0,386.1028,386.25,385.6904,385.7198,7314.0
2024-02-02 13:10:00,393.0,393.27,392.38,393.15,13092.0,385.8769,386.142,385.2682,386.0242,13092.0
2024-02-02 13:20:00,393.15,393.73,392.75,393.25,11818.0,386.0242,386.5937,385.6315,386.1224,11818.0
2024-02-02 13:30:00,392.84,393.0,391.99,392.12,11782.0,385.7198,385.8769,384.8852,385.0129,11782.0
2024-02-02 13:40:00,392.01,392.49,391.73,392.2,46392.0,384.9049,385.3762,384.6299,385.0914,46392.0
2024-02-02 13:50:00,392.31,392.86,392.31,392.82,6951.0,385.1994,385.7395,385.1994,385.7002,6951.0
2024-02-02 14:00:00,392.81,393.82,392.81,393.78,12362.0,385.6904,386.6821,385.6904,386.6428,12362.0
2024-02-02 14:10:00,393.81,394.27,393.67,393.84,17651.0,386.6722,387.1239,386.5348,386.7017,17651.0
2024-02-02 14:20:00,393.83,393.91,393.11,393.62,25114.0,386.6919,386.7704,385.9849,386.4857,25114.0
2024-02-02 14:30:00,393.5,394.35,393.47,394.35,15256.0,386.3679,387.2025,386.3384,387.2025,15256.0
2024-02-02 14:40:00,394.41,394.85,394.29,394.58,17648.0,387.2614,387.6934,387.1435,387.4283,17648.0
2024-02-02 14:50:00,394.58,394.9,394.19,394.52,10450.0,387.4283,387.7425,387.0454,387.3694,10450.0
2024-02-02 15:00:00,394.55,394.74,394.07,394.65,12248.0,387.3988,387.5854,386.9275,387.497,12248.0
2024-02-02 15:10:00,394.65,395.08,394.13,394.34,20170.0,387.497,387.9192,386.9864,387.1926,20170.0
2024-02-02 15:20:00,394.37,394.56,393.74,394.35,55432.0,387.2221,387.4087,386.6035,387.2025,55432.0
2024-02-02 15:30:00,394.36,394.68,393.69,393.85,28047.0,387.2123,387.5265,386.5544,386.7115,28047.0
2024-02-02 15:40:00,393.79,393.79,392.71,393.28,28011.0,386.6526,386.6526,385.5922,386.1519,28011.0
2024-02-02 15:50:00,393.34,393.9,392.53,392.53,99992.0,386.2108,386.7606,385.4154,385.4154,99992.0
2024-02-05 09:30:00,392.0,393.64,390.96,392.72,82142.0,384.8951,386.5053,383.8739,385.602,82142.0
2024-02-05 09:40:00,392.54,393.1,391.57,391.99,42313.0,385.4253,385.9751,384.4728,384.8852,42313.0
2024-02-05 09:50:00,391.99,392.08,389.37,389.44,24562.0,384.8852,384.9736,382.3127,382.3815,24562.0
2024-02-05 10:00:00,389.69,389.69,386.87,387.0,44573.0,382.6269,382.6269,379.858,379.9857,44573.0
2024-02-05 10:10:00,386.99,388.02,384.47,385.39,37945.0,379.9759,380.9872,377.5015,378.4049,37945.0
2024-02-05 10:20:00,385.28,385.51,384.25,385.5,34557.0,378.2969,378.5227,377.2855,378.5129,34557.0
2024-02-05 10:30:00,385.48,385.5,384.17,384.43,34700.0,378.4932,378.5129,377.207,377.4623,34700.0
2024-02-05 10:40:00,384.5,384.89,383.16,384.16,26171.0,377.531,377.9139,376.2153,377.1972,26171.0
2024-02-05 10:50:00,384.39,384.39,383.15,384.04,24664.0,377.423,377.423,376.2055,377.0793,24664.0
2024-02-05 11:00:00,383.99,385.12,383.75,385.01,21645.0,377.0302,378.1398,376.7946,378.0317,21645.0
2024-02-05 11:10:00,385.11,385.96,384.78,385.66,38795.0,378.1299,378.9645,377.8059,378.67,38795.0
2024-02-05 11:20:00,385.77,385.96,384.27,384.66,30927.0,378.778,378.9645,377.3052,377.6881,30927.0
2024-02-05 11:30:00,384.75,386.36,384.74,385.93,24408.0,377.7765,379.3573,377.7666,378.9351,24408.0
2024-02-05 11:40:00,386.02,386.03,385.29,385.44,14831.0,379.0234,379.0333,378.3067,378.454,14831.0
2024-02-05 11:50:00,385.26,386.06,384.83,386.06,43101.0,378.2772,379.0627,377.855,379.0627,43101.0
2024-02-05 12:00:00,385.98,386.3,385.32,386.25,24591.0,378.9842,379.2984,378.3361,379.2493,24591.0
2024-02-05 12:10:00,386.49,386.93,385.92,386.52,17182.0,379.4849,379.9169,378.9253,379.5144,17182.0
2024-02-05 12:20:00,386.4,386.4,385.85,386.02,15112.0,379.3966,379.3966,378.8565,379.0234,15112.0
2024-02-05 12:30:00,386.19,386.62,386.04,386.29,14481.0,379.1904,379.6126,379.0431,379.2885,14481.0
2024-02-05 12:40:00,386.3,386.42,385.8,386.0,14314.0,379.2984,379.4162,378.8074,379.0038,14314.0
2024-02-05 12:50:00,386.09,386.19,385.29,385.82,14187.0,379.0922,379.1904,378.3067,378.8271,14187.0
2024-02-05 13:00:00,385.82,385.82,385.09,385.32,22692.0,378.8271,378.8271,378.1103,378.3361,22692.0
2024-02-05 13:10:00,385.36,386.29,385.22,386.12,58443.0,378.3754,379.2885,378.2379,379.1216,58443.0
2024-02-05 13:20:00,386.13,386.48,385.64,385.64,16854.0,379.1314,379.4751,378.6503,378.6503,16854.0
2024-02-05 13:30:00,385.61,386.33,385.35,386.22,22989.0,378.6209,379.3278,378.3656,379.2198,22989.0
2024-02-05 13:40:00,386.33,386.66,386.29,386.53,13628.0,379.3278,379.6518,379.2885,379.5242,13628.0
2024-02-05 13:50:00,386.45,386.72,386.32,386.37,10594.0,379.4456,379.7108,379.318,379.3671,10594.0
2024-02-05 14:00:00,386.37,387.07,386.37,387.07,13758.0,379.3671,380.0544,379.3671,380.0544,13758.0
2024-02-05 14:10:00,387.0,387.1,386.37,386.46,11059.0,379.9857,380.0839,379.3671,379.4555,11059.0
2024-02-05 14:20:00,386.54,387.04,386.42,386.5,7311.0,379.534,380.025,379.4162,379.4947,7311.0
2024-02-05 14:30:00,386.5,386.69,386.26,386.45,11685.0,379.4947,379.6813,379.2591,379.4456,11685.0
2024-02-05 14:40:00,386.53,386.75,386.38,386.48,6780.0,379.5242,379.7402,379.3769,379.4751,6780.0
2024-02-05 14:50:00,386.49,386.52,386.1,386.1,14553.0,379.4849,379.5144,379.102,379.102,14553.0
2024-02-05 15:00:00,386.17,386.17,385.45,385.87,39487.0,379.1707,379.1707,378.4638,378.8762,39487.0
2024-02-05 15:10:00,385.85,385.99,384.86,384.87,19541.0,378.8565,378.994,377.8845,377.8943,19541.0
2024-02-05 15:20:00,384.9,385.9,384.81,385.81,24723.0,377.9237,378.9056,377.8354,378.8172,24723.0
2024-02-05 15:30:00,385.89,386.46,385.61,385.62,20045.0,378.8958,379.4555,378.6209,378.6307,20045.0
2024-02-05 15:40:00,385.72,385.97,385.18,385.48,33990.0,378.7289,378.9743,378.1987,378.4932,33990.0
2024-02-05 15:50:00,385.59,387.32,385.59,386.02,116576.0,378.6012,380.2999,378.6012,379.0234,116576.0
2024-02-06 09:30:00,389.21,390.6,388.32,390.37,102596.0,382.1556,383.5204,381.2818,383.2946,102596.0
2024-02-06 09:40:00,390.39,394.17,390.2,393.73,108879.0,383.3142,387.0257,383.1277,386.5937,108879.0
2024-02-06 09:50:00,393.76,394.09,390.94,391.5,59052.0,386.6232,386.9472,383.8543,384.4041,59052.0
2024-02-06 10:00:00,391.67,392.01,390.9,391.67,21257.0,384.571,384.9049,383.815,384.571,21257.0
2024-02-06 10:10:00,391.5,391.83,390.53,391.26,26624.0,384.4041,384.7281,383.4517,384.1685,26624.0
2024-02-06 10:20:00,390.96,390.96,389.84,389.92,35249.0,383.8739,383.8739,382.7742,382.8528,35249.0
2024-02-06 10:30:00,390.1,390.45,389.37,389.67,27204.0,383.0295,383.3731,382.3127,382.6073,27204.0
2024-02-06 10:40:00,389.67,390.09,388.67,389.08,19384.0,382.6073,383.0197,381.6254,382.028,19384.0
2024-02-06 10:50:00,389.08,389.15,388.41,388.81,8702.0,382.028,382.0967,381.3701,381.7629,8702.0
2024-02-06 11:00:00,388.82,388.88,388.14,388.67,12203.0,381.7727,381.8316,381.105,381.6254,12203.0
2024-02-06 11:10:00,388.48,389.43,388.48,389.32,27267.0,381.4389,382.3716,381.4389,382.2636,27267.0
2024-02-06 11:20:00,389.32,390.16,388.83,390.09,17385.0,382.2636,383.0884,381.7825,383.0197,17385.0
2024-02-06 11:30:00,389.85,390.16,389.61,389.91,9737.0,382.784,383.0884,382.5484,382.8429,9737.0
2024-02-06 11:40:00,389.98,391.04,389.74,390.57,28318.0,382.9117,383.9525,382.676,383.491,28318.0
2024-02-06 11:50:00,390.52,390.76,390.34,390.41,14537.0,383.4419,383.6775,383.2651,383.3339,14537.0
2024-02-06 12:00:00,390.25,390.44,389.74,390.03,9483.0,383.1768,383.3633,382.676,382.9608,9483.0
2024-02-06 12:10:00,390.2,391.07,390.01,390.47,24500.0,383.1277,383.9819,382.9411,383.3928,24500.0
2024-02-06 12:20:00,390.47,390.59,389.94,390.59,10922.0,383.3928,383.5106,382.8724,383.5106,10922.0
2024-02-06 12:30:00,390.56,390.56,389.96,390.11,13092.0,383.4812,383.4812,382.892,383.0393,13092.0
2024-02-06 12:40:00,390.05,390.51,389.84,390.5,10966.0,382.9804,383.4321,382.7742,383.4222,10966.0
2024-02-06 12:50:00,390.7,391.42,390.7,390.83,13269.0,383.6186,384.3256,383.6186,383.7463,13269.0
2024-02-06 13:00:00,390.83,390.95,390.61,390.62,10848.0,383.7463,383.8641,383.5302,383.5401,10848.0
2024-02-06 13:10:00,390.56,390.79,390.13,390.59,6372.0,383.4812,383.707,383.0589,383.5106,6372.0
2024-02-06 13:20:00,390.56,390.57,390.14,390.36,13640.0,383.4812,383.491,383.0688,383.2848,13640.0
2024-02-06 13:30:00,390.25,390.63,389.88,390.06,22354.0,383.1768,383.5499,382.8135,382.9902,22354.0
2024-02-06 13:40:00,390.28,390.28,389.78,390.0,25941.0,383.2062,383.2062,382.7153,382.9313,25941.0
2024-02-06 13:50:00,390.04,390.22,389.95,390.13,12881.0,382.9706,383.1473,382.8822,383.0589,12881.0
2024-02-06 14:00:00,389.99,390.0,388.79,389.0,10433.0,382.9215,382.9313,381.7432,381.9494,10433.0
2024-02-06 14:10:00,389.0,389.2,388.7,389.14,4940.0,381.9494,382.1458,381.6549,382.0869,4940.0
2024-02-06 14:20:00,389.14,389.68,388.91,389.0,6231.0,382.0869,382.6171,381.8611,381.9494,6231.0
2024-02-06 14:30:00,389.02,389.54,388.97,388.97,7649.0,381.9691,382.4796,381.92,381.92,7649.0
2024-02-06 14:40:00,389.15,389.58,388.89,389.55,6100.0,382.0967,382.5189,381.8414,382.4895,6100.0
2024-02-06 14:50:00,389.54,389.84,389.42,389.79,6959.0,382.4796,382.7742,382.3618,382.7251,6959.0
2024-02-06 15:00:00,389.8,390.01,389.67,389.9,11318.0,382.7349,382.9411,382.6073,382.8331,11318.0
2024-02-06 15:10:00,389.92,389.94,389.5,389.68,10849.0,382.8528,382.8724,382.4404,382.6171,10849.0
2024-02-06 15:20:00,389.67,389.81,389.38,389.76,8179.0,382.6073,382.7447,382.3225,382.6957,8179.0
2024-02-06 15:30:00,389.84,389.94,389.48,389.87,22917.0,382.7742,382.8724,382.4207,382.8037,22917.0
2024-02-06 15:40:00,389.98,390.32,389.81,389.81,14115.0,382.9117,383.2455,382.7447,382.7447,14115.0
2024-02-06 15:50:00,389.65,389.89,388.66,389.06,78785.0,382.5876,382.8233,381.6156,382.0083,78785.0
2024-02-07 09:30:00,390.43,391.83,390.43,390.63,31972.0,383.3535,384.7281,383.3535,383.5499,31972.0
2024-02-07 09:40:00,390.63,390.63,388.27,388.27,20865.0,383.5499,383.5499,381.2327,381.2327,20865.0
2024-02-07 09:50:00,388.31,388.55,387.1,387.79,31252.0,381.2719,381.5076,380.0839,380.7614,31252.0
2024-02-07 10:00:00,387.72,388.63,387.3,387.78,24795.0,380.6926,381.5861,380.2802,380.7515,24795.0
2024-02-07 10:10:00,387.79,389.0,387.71,388.44,18443.0,380.7614,381.9494,380.6828,381.3996,18443.0
2024-02-07 10:20:00,388.44,389.0,388.0,389.0,20007.0,381.3996,381.9494,380.9676,381.9494,20007.0
2024-02-07 10:30:00,389.11,389.23,387.32,387.34,43020.0,382.0574,382.1753,380.2999,380.3195,43020.0
2024-02-07 10:40:00,387.33,388.1,387.33,387.83,12568.0,380.3097,381.0657,380.3097,380.8006,12568.0
2024-02-07 10:50:00,387.7,388.15,387.33,387.47,16221.0,380.673,381.1148,380.3097,380.4472,16221.0
2024-02-07 11:00:00,387.48,388.02,386.87,387.55,13824.0,380.457,380.9872,379.858,380.5257,13824.0
2024-02-07 11:10:00,387.58,387.58,387.1,387.29,5441.0,380.5552,380.5552,380.0839,380.2704,5441.0
2024-02-07 11:20:00,387.06,387.12,386.65,386.86,14418.0,380.0446,380.1035,379.642,379.8482,14418.0
2024-02-07 11:30:00,386.86,387.17,385.64,386.28,20866.0,379.8482,380.1526,378.6503,379.2787,20866.0
2024-02-07 11:40:00,386.36,386.78,385.83,386.09,14340.0,379.3573,379.7697,378.8369,379.0922,14340.0
2024-02-07 11:50:00,386.17,386.92,386.17,386.81,6503.0,379.1707,379.9071,379.1707,379.7991,6503.0
2024-02-07 12:00:00,386.96,386.97,386.11,386.43,11221.0,379.9464,379.9562,379.1118,379.426,11221.0
2024-02-07 12:10:00,386.48,386.52,385.83,386.37,11130.0,379.4751,379.5144,378.8369,379.3671,11130.0
2024-02-07 12:20:00,386.33,386.33,385.82,386.18,7632.0,379.3278,379.3278,378.8271,379.1805,7632.0
2024-02-07 12:30:00,386.12,386.66,386.11,386.5,8043.0,379.1216,379.6518,379.1118,379.4947,8043.0
2024-02-07 12:40:00,386.38,386.4,385.75,385.86,12229.0,379.3769,379.3966,378.7583,378.8663,12229.0
2024-02-07 12:50:00,385.9,386.37,385.8,386.11,17897.0,378.9056,379.3671,378.8074,379.1118,17897.0
2024-02-07 13:00:00,386.18,386.69,385.81,386.69,27167.0,379.1805,379.6813,378.8172,379.6813,27167.0
2024-02-07 13:10:00,386.61,386.89,386.42,386.63,20055.0,379.6027,379.8777,379.4162,379.6224,20055.0
2024-02-07 13:20:00,386.63,387.07,386.52,387.03,6971.0,379.6224,380.0544,379.5144,380.0151,6971.0
2024-02-07 13:30:00,387.11,387.2,386.66,386.89,14436.0,380.0937,380.1821,379.6518,379.8777,14436.0
2024-02-07 13:40:00,386.89,386.89,386.33,386.83,9545.0,379.8777,379.8777,379.3278,379.8188,9545.0
2024-02-07 13:50:00,386.9,387.17,386.75,386.86,6419.0,379.8875,380.1526,379.7402,379.8482,6419.0
2024-02-07 14:00:00,387.03,387.41,387.03,387.26,9028.0,380.0151,380.3882,380.0151,380.241,9028.0
2024-02-07 14:10:00,387.32,387.46,386.99,387.1,12151.0,380.2999,380.4373,379.9759,380.0839,12151.0
2024-02-07 14:20:00,387.31,387.59,387.26,387.55,7843.0,380.2901,380.565,380.241,380.5257,7843.0
2024-02-07 14:30:00,387.7,387.83,387.33,387.64,6495.0,380.673,380.8006,380.3097,380.6141,6495.0
2024-02-07 14:40:00,387.68,388.06,387.61,387.99,8632.0,380.6534,381.0265,380.5846,380.9577,8632.0
2024-02-07 14:50:00,388.01,388.09,387.66,387.66,12926.0,380.9774,381.0559,380.6337,380.6337,12926.0
2024-02-07 15:00:00,387.75,387.77,387.28,387.43,9233.0,380.7221,380.7417,380.2606,380.4079,9233.0
2024-02-07 15:10:00,387.49,387.8,387.35,387.75,10840.0,380.4668,380.7712,380.3293,380.7221,10840.0
2024-02-07 15:20:00,387.75,388.25,387.58,388.04,17157.0,380.7221,381.213,380.5552,381.0068,17157.0
2024-02-07 15:30:00,388.14,388.19,387.34,387.34,11842.0,381.105,381.1541,380.3195,380.3195,11842.0
2024-02-07 15:40:00,387.34,387.52,387.21,387.36,30920.0,380.3195,380.4963,380.1919,380.3392,30920.0
2024-02-07 15:50:00,387.36,387.46,385.62,385.95,113889.0,380.3392,380.4373,378.6307,378.9547,113889.0
2024-02-08 09:30:00,385.88,387.57,385.77,385.81,35228.0,378.886,380.5453,378.778,378.8172,35228.0
2024-02-08 09:40:00,385.81,386.68,385.36,385.77,10697.0,378.8172,379.6715,378.3754,378.778,10697.0
2024-02-08 09:50:00,386.03,386.61,385.9,386.28,11458.0,379.0333,379.6027,378.9056,379.2787,11458.0
2024-02-08 10:00:00,386.59,386.74,385.86,386.64,15353.0,379.5831,379.7304,378.8663,379.6322,15353.0
2024-02-08 10:10:00,386.2,386.41,385.59,385.96,10845.0,379.2002,379.4064,378.6012,378.9645,10845.0
2024-02-08 10:20:00,385.87,385.9,385.05,385.44,7485.0,378.8762,378.9056,378.071,378.454,7485.0
2024-02-08 10:30:00,385.41,385.99,385.15,385.78,36201.0,378.4245,378.994,378.1692,378.7878,36201.0
2024-02-08 10:40:00,385.63,385.63,385.05,385.34,6948.0,378.6405,378.6405,378.071,378.3558,6948.0
2024-02-08 10:50:00,385.35,385.91,385.2,385.86,6491.0,378.3656,378.9154,378.2183,378.8663,6491.0
2024-02-08 11:00:00,385.86,385.99,385.45,385.8,10831.0,378.8663,378.994,378.4638,378.8074,10831.0
2024-02-08 11:10:00,385.82,385.98,385.43,385.43,11241.0,378.8271,378.9842,378.4441,378.4441,11241.0
2024-02-08 11:20:00,385.49,385.57,384.75,384.79,16616.0,378.503,378.5816,377.7765,377.8157,16616.0
2024-02-08 11:30:00,384.83,384.83,384.29,384.82,11849.0,377.855,377.855,377.3248,377.8452,11849.0
2024-02-08 11:40:00,384.82,384.85,384.27,384.45,7652.0,377.8452,377.8746,377.3052,377.4819,7652.0
2024-02-08 11:50:00,384.66,385.38,384.36,385.23,15042.0,377.6881,378.395,377.3935,378.2478,15042.0
2024-02-08 12:00:00,385.24,385.58,385.2,385.23,12013.0,378.2576,378.5914,378.2183,378.2478,12013.0
2024-02-08 12:10:00,385.29,386.07,385.21,386.07,11256.0,378.3067,379.0725,378.2281,379.0725,11256.0
2024-02-08 12:20:00,386.0,386.69,386.0,386.58,10428.0,379.0038,379.6813,379.0038,379.5733,10428.0
2024-02-08 12:30:00,386.57,386.58,386.23,386.44,9241.0,379.5635,379.5733,379.2296,379.4358,9241.0
2024-02-08 12:40:00,386.45,386.45,385.98,385.99,2808.0,379.4456,379.4456,378.9842,378.994,2808.0
2024-02-08 12:50:00,386.07,386.12,385.42,385.58,8173.0,379.0725,379.1216,378.4343,378.5914,8173.0
2024-02-08 13:00:00,385.65,386.57,385.65,386.02,7947.0,378.6601,379.5635,378.6601,379.0234,7947.0
2024-02-08 13:10:00,386.02,386.07,385.72,385.79,9160.0,379.0234,379.0725,378.7289,378.7976,9160.0
2024-02-08 13:20:00,385.81,386.09,385.77,385.92,12289.0,378.8172,379.0922,378.778,378.9253,12289.0
2024-02-08 13:30:00,385.86,385.93,385.61,385.87,9603.0,378.8663,378.9351,378.6209,378.8762,9603.0
2024-02-08 13:40:00,385.91,386.1,385.66,386.09,4289.0,378.9154,379.102,378.67,379.0922,4289.0
2024-02-08 13:50:00,386.09,386.18,385.88,386.07,7712.0,379.0922,379.1805,378.886,379.0725,7712.0
2024-02-08 14:00:00,386.16,386.2,385.88,386.13,7898.0,379.1609,379.2002,378.886,379.1314,7898.0
2024-02-08 14:10:00,386.18,386.99,386.18,386.91,6755.0,379.1805,379.9759,379.1805,379.8973,6755.0
2024-02-08 14:20:00,386.91,387.31,386.85,386.93,9818.0,379.8973,380.2901,379.8384,379.9169,9818.0
2024-02-08 14:30:00,387.0,387.01,386.72,386.88,9618.0,379.9857,379.9955,379.7108,379.8679,9618.0
2024-02-08 14:40:00,386.94,386.94,386.53,386.62,5444.0,379.9268,379.9268,379.5242,379.6126,5444.0
2024-02-08 14:50:00,386.66,387.14,386.63,387.14,7975.0,379.6518,380.1231,379.6224,380.1231,7975.0
2024-02-08 15:00:00,387.19,387.24,386.59,386.85,8622.0,380.1722,380.2213,379.5831,379.8384,8622.0
2024-02-08 15:10:00,386.84,387.27,386.75,387.02,12539.0,379.8286,380.2508,379.7402,380.0053,12539.0
2024-02-08 15:20:00,387.03,387.18,386.45,386.45,8479.0,380.0151,380.1624,379.4456,379.4456,8479.0
2024-02-08 15:30:00,386.45,386.75,386.3,386.66,11491.0,379.4456,379.7402,379.2984,379.6518,11491.0
2024-02-08 15:40:00,386.62,386.72,385.64,385.64,21467.0,379.6126,379.7108,378.6503,378.6503,21467.0
2024-02-08 15:50:00,385.7,386.08,385.66,385.8,89531.0,378.7092,379.0824,378.67,378.8074,89531.0
2024-02-09 09:30:00,384.17,385.67,382.66,383.8,52152.0,377.207,378.6798,375.7243,376.8437,52152.0
2024-02-09 09:40:00,383.4,383.64,381.33,382.89,33348.0,376.4509,376.6866,374.4184,375.9502,33348.0
2024-02-09 09:50:00,383.15,383.15,381.6,382.27,17464.0,376.2055,376.2055,374.6836,375.3414,17464.0
2024-02-09 10:00:00,382.52,383.2,381.23,383.11,24982.0,375.5869,376.2546,374.3203,376.1662,24982.0
2024-02-09 10:10:00,383.08,383.38,382.12,382.12,30260.0,376.1367,376.4313,375.1941,375.1941,30260.0
2024-02-09 10:20:00,382.0,382.81,381.55,382.81,18934.0,375.0763,375.8716,374.6345,375.8716,18934.0
2024-02-09 10:30:00,382.89,383.88,382.66,383.52,14148.0,375.9502,376.9222,375.7243,376.5688,14148.0
2024-02-09 10:40:00,383.4,383.42,381.64,381.64,9282.0,376.4509,376.4706,374.7228,374.7228,9282.0
2024-02-09 10:50:00,381.77,382.04,381.5,382.01,9248.0,374.8505,375.1156,374.5854,375.0861,9248.0
2024-02-09 11:00:00,381.95,382.34,381.67,382.03,8532.0,375.0272,375.4101,374.7523,375.1058,8532.0
2024-02-09 11:10:00,382.09,382.58,382.09,382.26,8296.0,375.1647,375.6458,375.1647,375.3316,8296.0
2024-02-09 11:20:00,382.26,382.33,381.71,381.9,13176.0,375.3316,375.4003,374.7916,374.9781,13176.0
2024-02-09 11:30:00,381.95,382.05,381.65,381.65,12791.0,375.0272,375.1254,374.7326,374.7326,12791.0
2024-02-09 11:40:00,381.65,382.03,381.56,381.91,13760.0,374.7326,375.1058,374.6443,374.9879,13760.0
2024-02-09 11:50:00,381.91,381.92,381.38,381.78,8873.0,374.9879,374.9978,374.4675,374.8603,8873.0
2024-02-09 12:00:00,381.79,382.02,381.55,381.73,9452.0,374.8701,375.0959,374.6345,374.8112,9452.0
2024-02-09 12:10:00,381.73,381.82,381.45,381.58,9311.0,374.8112,374.8996,374.5363,374.6639,9311.0
2024-02-09 12:20:00,381.53,382.0,381.5,381.9,11970.0,374.6148,375.0763,374.5854,374.9781,11970.0
2024-02-09 12:30:00,381.9,382.04,381.63,381.75,10483.0,374.9781,375.1156,374.713,374.8308,10483.0
2024-02-09 12:40:00,381.74,382.25,381.74,382.15,16059.0,374.821,375.3218,374.821,375.2236,16059.0
2024-02-09 12:50:00,382.16,382.23,381.87,382.16,56175.0,375.2334,375.3021,374.9487,375.2334,56175.0
2024-02-09 13:00:00,382.27,382.27,381.99,381.99,7192.0,375.3414,375.3414,375.0665,375.0665,7192.0
2024-02-09 13:10:00,382.02,382.27,381.59,381.7,10271.0,375.0959,375.3414,374.6737,374.7817,10271.0
2024-02-09 13:20:00,381.78,382.16,381.76,382.09,11172.0,374.8603,375.2334,374.8407,375.1647,11172.0
2024-02-09 13:30:00,382.17,382.35,381.86,381.87,9707.0,375.2432,375.42,374.9388,374.9487,9707.0
2024-02-09 13:40:00,381.81,381.82,381.21,381.37,10668.0,374.8897,374.8996,374.3006,374.4577,10668.0
2024-02-09 13:50:00,381.26,381.38,380.45,380.6,16261.0,374.3497,374.4675,373.5544,373.7017,16261.0
2024-02-09 14:00:00,380.5,381.39,380.48,381.38,18530.0,373.6035,374.4774,373.5839,374.4675,18530.0
2024-02-09 14:10:00,381.39,381.6,381.15,381.27,12907.0,374.4774,374.6836,374.2417,374.3595,12907.0
2024-02-09 14:20:00,381.27,381.51,380.95,381.0,8356.0,374.3595,374.5952,374.0453,374.0944,8356.0
2024-02-09 14:30:00,380.94,381.22,380.85,381.18,23078.0,374.0355,374.3104,373.9471,374.2712,23078.0
2024-02-09 14:40:00,381.18,382.03,381.18,381.37,16222.0,374.2712,375.1058,374.2712,374.4577,16222.0
2024-02-09 14:50:00,381.44,381.52,381.12,381.12,9243.0,374.5265,374.605,374.2123,374.2123,9243.0
2024-02-09 15:00:00,381.1,381.1,380.57,380.7,20863.0,374.1926,374.1926,373.6722,373.7999,20863.0
2024-02-09 15:10:00,380.69,381.76,380.69,381.67,17880.0,373.79,374.8407,373.79,374.7523,17880.0
2024-02-09 15:20:00,381.63,382.0,381.58,381.85,10979.0,374.713,375.0763,374.6639,374.929,10979.0
2024-02-09 15:30:00,381.85,382.2,381.73,381.96,13098.0,374.929,375.2727,374.8112,375.037,13098.0
2024-02-09 15:40:00,382.02,382.21,381.53,382.06,28310.0,375.0959,375.2825,374.6148,375.1352,28310.0
2024-02-09 15:50:00,382.13,382.23,381.2,381.37,77788.0,375.2039,375.3021,374.2908,374.4577,77788.0
2024-02-12 09:30:00,384.33,387.84,384.33,386.06,63333.0,377.3641,380.8105,377.3641,379.0627,63333.0
2024-02-12 09:40:00,386.16,387.12,385.48,386.17,31938.0,379.1609,380.1035,378.4932,379.1707,31938.0
2024-02-12 09:50:00,386.42,387.44,386.12,387.27,26970.0,379.4162,380.4177,379.1216,380.2508,26970.0
2024-02-12 10:00:00,387.27,387.74,386.81,386.96,30095.0,380.2508,380.7123,379.7991,379.9464,30095.0
2024-02-12 10:10:00,386.69,386.72,385.8,386.31,30474.0,379.6813,379.7108,378.8074,379.3082,30474.0
2024-02-12 10:20:00,386.35,386.42,385.98,386.22,15742.0,379.3475,379.4162,378.9842,379.2198,15742.0
2024-02-12 10:30:00,386.33,387.07,386.2,386.88,36688.0,379.3278,380.0544,379.2002,379.8679,36688.0
2024-02-12 10:40:00,386.98,387.25,386.57,387.13,9206.0,379.966,380.2311,379.5635,380.1133,9206.0
2024-02-12 10:50:00,387.2,388.03,386.99,387.77,18318.0,380.1821,380.997,379.9759,380.7417,18318.0
2024-02-12 11:00:00,387.74,387.82,387.13,387.82,8500.0,380.7123,380.7908,380.1133,380.7908,8500.0
2024-02-12 11:10:00,387.79,387.91,387.39,387.81,27644.0,380.7614,380.8792,380.3686,380.781,27644.0
2024-02-12 11:20:00,387.7,387.92,387.45,387.51,15713.0,380.673,380.889,380.4275,380.4864,15713.0
2024-02-12 11:30:00,387.49,388.47,387.41,388.06,11382.0,380.4668,381.429,380.3882,381.0265,11382.0
2024-02-12 11:40:00,388.0,388.02,387.46,387.62,11684.0,380.9676,380.9872,380.4373,380.5944,11684.0
2024-02-12 11:50:00,387.68,388.06,387.68,387.87,8753.0,380.6534,381.0265,380.6534,380.8399,8753.0
2024-02-12 12:00:00,387.87,388.05,387.57,387.89,10503.0,380.8399,381.0166,380.5453,380.8595,10503.0
2024-02-12 12:10:00,388.03,388.45,387.75,388.37,17240.0,380.997,381.4094,380.7221,381.3308,17240.0
2024-02-12 12:20:00,388.21,388.36,387.8,387.96,10984.0,381.1737,381.321,380.7712,380.9283,10984.0
2024-02-12 12:30:00,387.89,388.5,387.83,388.19,13591.0,380.8595,381.4585,380.8006,381.1541,13591.0
2024-02-12 12:40:00,388.09,389.0,388.09,388.92,11376.0,381.0559,381.9494,381.0559,381.8709,11376.0
2024-02-12 12:50:00,388.97,389.51,388.97,389.5,5163.0,381.92,382.4502,381.92,382.4404,5163.0
2024-02-12 13:00:00,389.53,389.99,389.36,389.73,10735.0,382.4698,382.9215,382.3029,382.6662,10735.0
2024-02-12 13:10:00,389.74,390.1,389.74,389.82,17325.0,382.676,383.0295,382.676,382.7546,17325.0
2024-02-12 13:20:00,389.84,389.84,389.15,389.27,15785.0,382.7742,382.7742,382.0967,382.2145,15785.0
2024-02-12 13:30:00,389.18,390.93,389.12,390.48,8592.0,382.1262,383.8444,382.0673,383.4026,8592.0
2024-02-12 13:40:00,390.37,391.33,390.36,391.18,19287.0,383.2946,384.2372,383.2848,384.0899,19287.0
2024-02-12 13:50:00,391.23,391.49,390.99,391.11,8293.0,384.139,384.3943,383.9034,384.0212,8293.0
2024-02-12 14:00:00,391.06,391.51,390.96,391.12,9677.0,383.9721,384.4139,383.8739,384.031,9677.0
2024-02-12 14:10:00,391.24,391.32,389.96,389.96,8267.0,384.1488,384.2274,382.892,382.892,8267.0
2024-02-12 14:20:00,389.96,390.43,389.71,390.1,8625.0,382.892,383.3535,382.6466,383.0295,8625.0
2024-02-12 14:30:00,389.99,389.99,389.25,389.35,13548.0,382.9215,382.9215,382.1949,382.2931,13548.0
2024-02-12 14:40:00,389.36,389.36,388.99,389.24,12012.0,382.3029,382.3029,381.9396,382.1851,12012.0
2024-02-12 14:50:00,389.15,389.15,388.67,388.94,19434.0,382.0967,382.0967,381.6254,381.8905,19434.0
2024-02-12 15:00:00,388.99,389.21,388.76,388.87,13664.0,381.9396,382.1556,381.7138,381.8218,13664.0
2024-02-12 15:10:00,388.86,389.0,388.47,388.88,14621.0,381.812,381.9494,381.429,381.8316,14621.0
2024-02-12 15:20:00,388.88,389.05,388.65,388.92,18094.0,381.8316,381.9985,381.6058,381.8709,18094.0
2024-02-12 15:30:00,388.92,389.92,388.81,389.79,43528.0,381.8709,382.8528,381.7629,382.7251,43528.0
2024-02-12 15:40:00,389.72,390.07,389.45,389.58,15663.0,382.6564,383.0,382.3913,382.5189,15663.0
2024-02-12 15:50:00,389.7,390.01,388.82,389.64,76269.0,382.6367,382.9411,381.7727,382.5778,76269.0
2024-02-13 09:30:00,384.63,385.4,381.5,381.69,62994.0,377.6586,378.4147,374.5854,374.7719,62994.0
2024-02-13 09:40:00,382.12,382.37,380.72,380.72,29252.0,375.1941,375.4396,373.8195,373.8195,29252.0
2024-02-13 09:50:00,380.98,381.05,377.88,378.06,51594.0,374.0748,374.1435,371.031,371.2077,51594.0
2024-02-13 10:00:00,377.92,379.31,377.55,378.2,19378.0,371.0703,372.4351,370.707,371.3452,19378.0
2024-02-13 10:10:00,378.14,379.39,378.14,379.18,17000.0,371.2863,372.5136,371.2863,372.3074,17000.0
2024-02-13 10:20:00,379.37,380.01,378.8,379.84,36962.0,372.494,373.1224,371.9343,372.9555,36962.0
2024-02-13 10:30:00,379.96,380.09,379.31,379.46,12294.0,373.0733,373.2009,372.4351,372.5823,12294.0
2024-02-13 10:40:00,379.72,379.92,378.79,379.29,21092.0,372.8376,373.034,371.9245,372.4154,21092.0
2024-02-13 10:50:00,379.31,379.85,378.18,378.44,18978.0,372.4351,372.9653,371.3255,371.5808,18978.0
2024-02-13 11:00:00,378.5,379.07,378.38,378.86,26538.0,371.6397,372.1994,371.5219,371.9932,26538.0
2024-02-13 11:10:00,378.82,379.57,378.71,379.57,29313.0,371.9539,372.6903,371.8459,372.6903,29313.0
2024-02-13 11:20:00,379.72,380.4,379.51,379.69,16181.0,372.8376,373.5053,372.6314,372.8082,16181.0
2024-02-13 11:30:00,379.69,380.43,379.51,380.43,10688.0,372.8082,373.5348,372.6314,373.5348,10688.0
2024-02-13 11:40:00,380.56,380.84,380.18,380.52,11908.0,373.6624,373.9373,373.2893,373.6231,11908.0
2024-02-13 11:50:00,380.62,380.79,380.29,380.65,8295.0,373.7213,373.8882,373.3973,373.7508,8295.0
2024-02-13 12:00:00,380.63,380.97,380.29,380.91,17116.0,373.7311,374.065,373.3973,374.0061,17116.0
2024-02-13 12:10:00,380.82,380.82,379.93,380.05,19098.0,373.9177,373.9177,373.0438,373.1616,19098.0
2024-02-13 12:20:00,379.96,380.18,379.52,380.18,10872.0,373.0733,373.2893,372.6413,373.2893,10872.0
2024-02-13 12:30:00,380.09,380.95,379.94,380.95,7551.0,373.2009,374.0453,373.0536,374.0453,7551.0
2024-02-13 12:40:00,381.1,381.1,380.5,380.66,6712.0,374.1926,374.1926,373.6035,373.7606,6712.0
2024-02-13 12:50:00,380.66,380.81,380.18,380.4,16829.0,373.7606,373.9079,373.2893,373.5053,16829.0
2024-02-13 13:00:00,380.41,380.59,379.5,379.5,10294.0,373.5151,373.6919,372.6216,372.6216,10294.0
2024-02-13 13:10:00,379.36,379.37,378.77,378.94,6577.0,372.4842,372.494,371.9048,372.0718,6577.0
2024-02-13 13:20:00,378.95,379.26,378.75,379.25,8275.0,372.0816,372.386,371.8852,372.3761,8275.0
2024-02-13 13:30:00,379.19,379.32,378.99,379.06,6159.0,372.3172,372.4449,372.1209,372.1896,6159.0
2024-02-13 13:40:00,379.07,379.07,378.79,378.96,4730.0,372.1994,372.1994,371.9245,372.0914,4730.0
2024-02-13 13:50:00,378.96,379.1,378.05,378.13,21231.0,372.0914,372.2289,371.1979,371.2764,21231.0
2024-02-13 14:00:00,378.05,378.42,377.83,377.99,27648.0,371.1979,371.5612,370.9819,371.139,27648.0
2024-02-13 14:10:00,377.91,377.99,377.13,377.44,13590.0,371.0604,371.139,370.2946,370.599,13590.0
2024-02-13 14:20:00,377.29,377.38,376.71,376.91,16086.0,370.4517,370.54,369.8822,370.0786,16086.0
2024-02-13 14:30:00,376.91,378.02,376.79,377.57,18046.0,370.0786,371.1684,369.9607,370.7266,18046.0
2024-02-13 14:40:00,377.72,377.82,376.99,377.09,10309.0,370.8739,370.9721,370.1571,370.2553,10309.0
2024-02-13 14:50:00,377.13,377.13,376.59,376.69,19464.0,370.2946,370.2946,369.7644,369.8625,19464.0
2024-02-13 15:00:00,376.63,376.84,375.51,376.31,24389.0,369.8036,370.0098,368.7039,369.4894,24389.0
2024-02-13 15:10:00,376.42,376.83,376.41,376.46,24267.0,369.5974,370.0,369.5876,369.6367,24267.0
2024-02-13 15:20:00,376.56,377.1,376.29,377.1,29541.0,369.7349,370.2651,369.4698,370.2651,29541.0
2024-02-13 15:30:00,377.19,378.42,377.1,378.13,38884.0,370.3535,371.5612,370.2651,371.2764,38884.0
2024-02-13 15:40:00,378.08,378.81,377.76,377.96,51749.0,371.2274,371.9441,370.9132,371.1095,51749.0
2024-02-13 15:50:00,378.0,379.63,377.56,379.28,102723.0,371.1488,372.7493,370.7168,372.4056,102723.0
2024-02-14 09:30:00,383.0,383.9,379.96,380.31,83266.0,376.0582,376.9419,373.0733,373.4169,83266.0
2024-02-14 09:40:00,380.28,380.65,379.05,379.8,51581.0,373.3875,373.7508,372.1798,372.9162,51581.0
2024-02-14 09:50:00,379.95,380.41,379.14,379.35,27395.0,373.0635,373.5151,372.2681,372.4743,27395.0
2024-02-14 10:00:00,379.44,379.79,377.13,377.59,26222.0,372.5627,372.9064,370.2946,370.7462,26222.0
2024-02-14 10:10:00,377.63,379.92,377.44,379.92,29736.0,370.7855,373.034,370.599,373.034,29736.0
2024-02-14 10:20:00,379.91,381.31,379.91,380.79,131110.0,373.0242,374.3988,373.0242,373.8882,131110.0
2024-02-14 10:30:00,380.51,381.32,380.32,380.5,15986.0,373.6133,374.4086,373.4268,373.6035,15986.0
2024-02-14 10:40:00,380.55,380.6,379.32,379.97,21662.0,373.6526,373.7017,372.4449,373.0831,21662.0
2024-02-14 10:50:00,380.06,380.08,378.71,379.29,13133.0,373.1715,373.1911,371.8459,372.4154,13133.0
2024-02-14 11:00:00,379.27,379.63,378.56,379.47,11959.0,372.3958,372.7493,371.6987,372.5922,11959.0
2024-02-14 11:10:00,379.62,381.03,379.61,380.79,15118.0,372.7394,374.1239,372.7296,373.8882,15118.0
2024-02-14 11:20:00,380.76,381.21,380.52,381.19,25312.0,373.8588,374.3006,373.6231,374.281,25312.0
2024-02-14 11:30:00,381.19,381.33,380.11,381.32,29347.0,374.281,374.4184,373.2206,374.4086,29347.0
2024-02-14 11:40:00,381.47,381.66,380.21,381.21,20219.0,374.5559,374.7425,373.3187,374.3006,20219.0
2024-02-14 11:50:00,381.34,381.5,380.15,380.52,19354.0,374.4283,374.5854,373.2598,373.6231,19354.0
2024-02-14 12:00:00,380.56,380.61,379.46,380.48,32697.0,373.6624,373.7115,372.5823,373.5839,32697.0
2024-02-14 12:10:00,380.54,381.43,380.54,381.43,20910.0,373.6428,374.5166,373.6428,374.5166,20910.0
2024-02-14 12:20:00,381.39,381.85,381.31,381.79,20173.0,374.4774,374.929,374.3988,374.8701,20173.0
2024-02-14 12:30:00,381.86,381.9,380.96,381.13,16042.0,374.9388,374.9781,374.0552,374.2221,16042.0
2024-02-14 12:40:00,381.22,381.79,381.04,381.73,17450.0,374.3104,374.8701,374.1337,374.8112,17450.0
2024-02-14 12:50:00,381.74,381.74,381.08,381.54,18174.0,374.821,374.821,374.173,374.6246,18174.0
2024-02-14 13:00:00,381.7,382.27,381.53,382.08,17754.0,374.7817,375.3414,374.6148,375.1549,17754.0
2024-02-14 13:10:00,382.01,382.32,381.69,382.0,26553.0,375.0861,375.3905,374.7719,375.0763,26553.0
2024-02-14 13:20:00,382.07,382.44,381.6,382.44,33201.0,375.145,375.5083,374.6836,375.5083,33201.0
2024-02-14 13:30:00,382.42,383.29,382.21,383.29,21036.0,375.4887,376.3429,375.2825,376.3429,21036.0
2024-02-14 13:40:00,383.3,383.59,383.04,383.52,25286.0,376.3527,376.6375,376.0975,376.5688,25286.0
2024-02-14 13:50:00,383.42,384.01,383.31,383.63,27068.0,376.4706,377.0499,376.3626,376.6768,27068.0
2024-02-14 14:00:00,383.62,383.62,382.38,382.9,21515.0,376.6669,376.6669,375.4494,375.96,21515.0
2024-02-14 14:10:00,382.81,384.1,382.81,383.9,12231.0,375.8716,377.1382,375.8716,376.9419,12231.0
2024-02-14 14:20:00,383.9,385.05,383.9,385.04,21190.0,376.9419,378.071,376.9419,378.0612,21190.0
2024-02-14 14:30:00,385.12,385.12,384.69,384.74,35348.0,378.1398,378.1398,377.7175,377.7666,35348.0
2024-02-14 14:40:00,384.72,384.73,384.21,384.32,19009.0,377.747,377.7568,377.2462,377.3543,19009.0
2024-02-14 14:50:00,384.41,384.47,383.93,384.31,15776.0,377.4426,377.5015,376.9713,377.3444,15776.0
2024-02-14 15:00:00,384.31,384.97,383.86,384.97,31384.0,377.3444,377.9925,376.9026,377.9925,31384.0
2024-02-14 15:10:00,384.97,385.0,384.36,384.82,19822.0,377.9925,378.0219,377.3935,377.8452,19822.0
2024-02-14 15:20:00,384.9,385.56,384.8,385.4,25504.0,377.9237,378.5718,377.8256,378.4147,25504.0
2024-02-14 15:30:00,385.39,385.45,384.46,385.22,33065.0,378.4049,378.4638,377.4917,378.2379,33065.0
2024-02-14 15:40:00,385.23,385.29,384.72,384.72,47720.0,378.2478,378.3067,377.747,377.747,47720.0
2024-02-14 15:50:00,384.72,385.11,383.91,384.72,134330.0,377.747,378.1299,376.9517,377.747,134330.0
2024-02-15 09:30:00,367.1,372.0,366.11,368.3,288077.0,360.4464,365.2576,359.4743,361.6246,288077.0
2024-02-15 09:40:00,368.0,370.78,366.18,368.14,135813.0,361.3301,364.0597,359.543,361.4675,135813.0
2024-02-15 09:50:00,368.33,368.35,366.44,367.23,109842.0,361.6541,361.6737,359.7983,360.574,109842.0
2024-02-15 10:00:00,367.47,368.14,366.08,366.63,127608.0,360.8097,361.4675,359.4449,359.9849,127608.0
2024-02-15 10:10:00,366.75,370.17,366.7,370.05,101123.0,360.1027,363.4607,360.0536,363.3429,101123.0
2024-02-15 10:20:00,370.1,370.86,366.6,366.63,87622.0,363.392,364.1382,359.9554,359.9849,87622.0
2024-02-15 10:30:00,366.6,367.36,365.14,365.59,118911.0,359.9554,360.7017,358.5219,358.9637,118911.0
2024-02-15 10:40:00,365.63,366.75,365.12,366.38,69018.0,359.003,360.1027,358.5023,359.7394,69018.0
2024-02-15 10:50:00,366.37,366.37,365.13,365.41,58895.0,359.7296,359.7296,358.5121,358.787,58895.0
2024-02-15 11:00:00,365.51,365.79,364.04,364.36,66748.0,358.8852,359.1601,357.4418,357.756,66748.0
2024-02-15 11:10:00,364.36,364.36,363.73,364.15,56470.0,357.756,357.756,357.1374,357.5498,56470.0
2024-02-15 11:20:00,364.06,364.27,363.46,364.0,39092.0,357.4615,357.6677,356.8723,357.4026,39092.0
2024-02-15 11:30:00,363.8,364.57,363.5,364.43,48967.0,357.2062,357.9622,356.9116,357.8248,48967.0
2024-02-15 11:40:00,364.42,365.3,364.23,364.23,47607.0,357.8149,358.679,357.6284,357.6284,47607.0
2024-02-15 11:50:00,364.41,365.15,363.9,364.97,46478.0,357.8051,358.5317,357.3044,358.355,46478.0
2024-02-15 12:00:00,364.86,365.16,364.4,364.72,34689.0,358.247,358.5415,357.7953,358.1095,34689.0
2024-02-15 12:10:00,364.71,364.71,363.49,364.43,67073.0,358.0997,358.0997,356.9018,357.8248,67073.0
2024-02-15 12:20:00,364.48,364.8,363.15,363.34,46630.0,357.8739,358.1881,356.568,356.7545,46630.0
2024-02-15 12:30:00,363.34,363.51,362.87,363.4,52146.0,356.7545,356.9214,356.293,356.8134,52146.0
2024-02-15 12:40:00,363.41,363.54,362.17,362.51,62223.0,356.8232,356.9509,355.6057,355.9396,62223.0
2024-02-15 12:50:00,362.47,362.6,361.88,362.09,48329.0,355.9003,356.0279,355.321,355.5272,48329.0
2024-02-15 13:00:00,361.9,362.33,361.2,362.33,34113.0,355.3406,355.7628,354.6533,355.7628,34113.0
2024-02-15 13:10:00,362.31,362.5,361.98,362.2,33528.0,355.7432,355.9297,355.4192,355.6352,33528.0
2024-02-15 13:20:00,362.24,362.63,361.88,362.63,36102.0,355.6745,356.0574,355.321,356.0574,36102.0
2024-02-15 13:30:00,362.65,362.86,361.88,362.31,28519.0,356.077,356.2832,355.321,355.7432,28519.0
2024-02-15 13:40:00,362.31,362.49,360.85,361.02,49578.0,355.7432,355.9199,354.3096,354.4766,49578.0
2024-02-15 13:50:00,361.08,361.68,360.77,361.63,40991.0,354.5355,355.1246,354.2311,355.0755,40991.0
2024-02-15 14:00:00,361.68,362.85,361.68,362.76,41844.0,355.1246,356.2734,355.1246,356.185,41844.0
2024-02-15 14:10:00,362.87,362.9,362.26,362.69,32193.0,356.293,356.3225,355.6941,356.1163,32193.0
2024-02-15 14:20:00,362.6,363.19,362.41,363.16,37274.0,356.0279,356.6072,355.8414,356.5778,37274.0
2024-02-15 14:30:00,363.09,363.3,362.83,363.0,40861.0,356.509,356.7152,356.2538,356.4207,40861.0
2024-02-15 14:40:00,363.11,363.43,363.0,363.35,36241.0,356.5287,356.8429,356.4207,356.7643,36241.0
2024-02-15 14:50:00,363.45,364.2,363.17,363.86,35932.0,356.8625,357.5989,356.5876,357.2651,35932.0
2024-02-15 15:00:00,363.93,363.96,361.1,361.38,41293.0,357.3338,357.3633,354.5551,354.83,41293.0
2024-02-15 15:10:00,361.35,361.99,361.26,361.86,29277.0,354.8006,355.429,354.7122,355.3013,29277.0
2024-02-15 15:20:00,361.86,363.45,361.8,362.82,45745.0,355.3013,356.8625,355.2424,356.2439,45745.0
2024-02-15 15:30:00,362.83,363.59,362.6,362.96,67651.0,356.2538,357.0,356.0279,356.3814,67651.0
2024-02-15 15:40:00,363.01,363.9,362.95,363.66,102755.0,356.4305,357.3044,356.3716,357.0687,102755.0
2024-02-15 15:50:00,363.64,365.14,363.12,364.77,235362.0,357.0491,358.5219,356.5385,358.1586,235362.0
2024-02-16 09:30:00,360.99,363.51,358.26,362.24,185062.0,354.4471,356.9214,351.7666,355.6745,185062.0
2024-02-16 09:40:00,362.31,364.0,361.96,363.36,32963.0,355.7432,357.4026,355.3995,356.7742,32963.0
2024-02-16 09:50:00,363.5,364.0,361.38,361.83,39838.0,356.9116,357.4026,354.83,355.2719,39838.0
2024-02-16 10:00:00,361.87,362.41,361.2,361.95,39604.0,355.3112,355.8414,354.6533,355.3897,39604.0
2024-02-16 10:10:00,361.8,363.02,361.67,362.64,46233.0,355.2424,356.4403,355.1148,356.0672,46233.0
2024-02-16 10:20:00,362.68,362.68,360.68,360.94,34852.0,356.1065,356.1065,354.1427,354.398,34852.0
2024-02-16 10:30:00,360.75,361.13,360.28,360.73,29117.0,354.2115,354.5846,353.75,354.1918,29117.0
2024-02-16 10:40:00,360.69,361.28,360.61,360.61,29700.0,354.1525,354.7319,354.074,354.074,29700.0
2024-02-16 10:50:00,360.8,360.8,359.79,360.35,25852.0,354.2606,354.2606,353.2689,353.8187,25852.0
2024-02-16 11:00:00,360.35,360.35,359.4,359.41,24120.0,353.8187,353.8187,352.8859,352.8957,24120.0
2024-02-16 11:10:00,359.52,360.42,359.38,360.13,25981.0,353.0037,353.8874,352.8663,353.6027,25981.0
2024-02-16 11:20:00,360.23,360.78,359.62,359.62,13375.0,353.7009,354.2409,353.1019,353.1019,13375.0
2024-02-16 11:30:00,359.66,360.06,359.62,360.06,18875.0,353.1412,353.534,353.1019,353.534,18875.0
2024-02-16 11:40:00,359.98,361.62,359.96,361.62,37606.0,353.4554,355.0657,353.4358,355.0657,37606.0
2024-02-16 11:50:00,361.64,362.41,361.07,361.46,26907.0,355.0853,355.8414,354.5257,354.9086,26907.0
2024-02-16 12:00:00,361.38,361.51,360.29,360.38,16524.0,354.83,354.9577,353.7598,353.8482,16524.0
2024-02-16 12:10:00,360.46,360.91,360.19,360.68,14687.0,353.9267,354.3686,353.6616,354.1427,14687.0
2024-02-16 12:20:00,360.67,361.53,360.64,361.5,12621.0,354.1329,354.9773,354.1035,354.9479,12621.0
2024-02-16 12:30:00,361.55,361.76,361.34,361.56,12725.0,354.997,355.2032,354.7908,355.0068,12725.0
2024-02-16 12:40:00,361.5,361.52,360.9,360.9,15016.0,354.9479,354.9675,354.3587,354.3587,15016.0
2024-02-16 12:50:00,360.9,360.9,360.42,360.49,14555.0,354.3587,354.3587,353.8874,353.9562,14555.0
2024-02-16 13:00:00,360.39,360.39,359.71,360.02,9029.0,353.858,353.858,353.1903,353.4947,9029.0
2024-02-16 13:10:00,360.02,360.49,359.79,360.49,11131.0,353.4947,353.9562,353.2689,353.9562,11131.0
2024-02-16 13:20:00,360.49,361.25,360.36,361.08,10047.0,353.9562,354.7024,353.8285,354.5355,10047.0
2024-02-16 13:30:00,361.1,361.21,360.88,361.07,7286.0,354.5551,354.6631,354.3391,354.5257,7286.0
2024-02-16 13:40:00,360.98,361.3,360.8,360.81,17513.0,354.4373,354.7515,354.2606,354.2704,17513.0
2024-02-16 13:50:00,360.89,361.0,360.74,360.79,6977.0,354.3489,354.4569,354.2016,354.2507,6977.0
2024-02-16 14:00:00,360.75,361.19,360.75,361.05,13992.0,354.2115,354.6435,354.2115,354.506,13992.0
2024-02-16 14:10:00,361.14,362.24,361.14,362.18,16965.0,354.5944,355.6745,354.5944,355.6155,16965.0
2024-02-16 14:20:00,362.23,362.34,361.97,362.05,13408.0,355.6646,355.7726,355.4093,355.4879,13408.0
2024-02-16 14:30:00,362.02,362.02,361.31,361.48,12589.0,355.4584,355.4584,354.7613,354.9282,12589.0
2024-02-16 14:40:00,361.53,361.53,359.75,360.48,34974.0,354.9773,354.9773,353.2296,353.9464,34974.0
2024-02-16 14:50:00,360.3,361.53,360.3,361.47,22567.0,353.7696,354.9773,353.7696,354.9184,22567.0
2024-02-16 15:00:00,361.47,361.74,361.27,361.44,21906.0,354.9184,355.1835,354.722,354.889,21906.0
2024-02-16 15:10:00,361.44,362.4,361.34,361.81,30813.0,354.889,355.8316,354.7908,355.2522,30813.0
2024-02-16 15:20:00,361.87,361.92,361.45,361.5,17043.0,355.3112,355.3603,354.8988,354.9479,17043.0
2024-02-16 15:30:00,361.47,361.7,360.93,361.0,24599.0,354.9184,355.1442,354.3882,354.4569,24599.0
2024-02-16 15:40:00,360.96,361.09,360.37,360.53,45125.0,354.4177,354.5453,353.8383,353.9954,45125.0
2024-02-16 15:50:00,360.5,361.71,360.28,360.79,105258.0,353.966,355.1541,353.75,354.2507,105258.0
2024-02-20 09:30:00,359.5,360.69,358.5,359.62,76587.0,352.9841,354.1525,352.0022,353.1019,76587.0
2024-02-20 09:40:00,359.69,359.76,357.28,357.79,27818.0,353.1707,353.2394,350.8043,351.3051,27818.0
2024-02-20 09:50:00,357.73,358.52,357.35,357.35,29256.0,351.2462,352.0219,350.8731,350.8731,29256.0
2024-02-20 10:00:00,357.51,357.99,357.26,357.73,21326.0,351.0302,351.5015,350.7847,351.2462,21326.0
2024-02-20 10:10:00,357.7,357.84,357.03,357.2,19922.0,351.2167,351.3542,350.5589,350.7258,19922.0
2024-02-20 10:20:00,357.11,358.15,356.94,357.68,29209.0,350.6374,351.6586,350.4705,351.1971,29209.0
2024-02-20 10:30:00,357.75,357.75,356.29,356.91,22300.0,351.2658,351.2658,349.8323,350.4411,22300.0
2024-02-20 10:40:00,357.17,357.3,356.15,356.71,19253.0,350.6963,350.824,349.6948,350.2447,19253.0
2024-02-20 10:50:00,356.82,356.99,356.3,356.59,21643.0,350.3527,350.5196,349.8421,350.1269,21643.0
2024-02-20 11:00:00,356.68,356.98,356.1,356.61,24809.0,350.2152,350.5098,349.6457,350.1465,24809.0
2024-02-20 11:10:00,356.61,357.55,356.6,357.3,21044.0,350.1465,351.0695,350.1367,350.824,21044.0
2024-02-20 11:20:00,357.18,357.52,356.69,356.78,35773.0,350.7062,351.04,350.225,350.3134,35773.0
2024-02-20 11:30:00,357.01,357.31,356.13,356.39,38578.0,350.5392,350.8338,349.6752,349.9305,38578.0
2024-02-20 11:40:00,356.29,356.73,355.75,355.75,24480.0,349.8323,350.2643,349.3021,349.3021,24480.0
2024-02-20 11:50:00,355.67,356.29,355.6,355.77,32241.0,349.2235,349.8323,349.1548,349.3217,32241.0
2024-02-20 12:00:00,355.73,355.73,355.07,355.28,35394.0,349.2824,349.2824,348.6344,348.8406,35394.0
2024-02-20 12:10:00,355.37,356.18,355.26,356.18,26441.0,348.929,349.7243,348.821,349.7243,26441.0
2024-02-20 12:20:00,356.18,356.72,356.01,356.56,33427.0,349.7243,350.2545,349.5574,350.0974,33427.0
2024-02-20 12:30:00,356.5,356.82,355.94,355.94,14440.0,350.0385,350.3527,349.4886,349.4886,14440.0
2024-02-20 12:40:00,356.08,356.76,356.07,356.4,15763.0,349.6261,350.2938,349.6163,349.9403,15763.0
2024-02-20 12:50:00,356.46,357.11,356.32,356.98,12696.0,349.9992,350.6374,349.8617,350.5098,12696.0
2024-02-20 13:00:00,357.03,357.55,357.03,357.55,16364.0,350.5589,351.0695,350.5589,351.0695,16364.0
2024-02-20 13:10:00,357.6,357.6,356.41,356.74,21803.0,351.1185,351.1185,349.9501,350.2741,21803.0
2024-02-20 13:20:00,356.74,356.8,356.21,356.31,23819.0,350.2741,350.333,349.7537,349.8519,23819.0
2024-02-20 13:30:00,356.28,356.59,355.99,356.49,12876.0,349.8225,350.1269,349.5377,350.0287,12876.0
2024-02-20 13:40:00,356.49,357.7,356.49,357.57,21985.0,350.0287,351.2167,350.0287,351.0891,21985.0
2024-02-20 13:50:00,357.7,358.09,357.69,358.09,7413.0,351.2167,351.5997,351.2069,351.5997,7413.0
2024-02-20 14:00:00,358.17,358.24,357.38,357.38,14124.0,351.6782,351.7469,350.9025,350.9025,14124.0
2024-02-20 14:10:00,357.17,357.49,356.76,357.49,15520.0,350.6963,351.0105,350.2938,351.0105,15520.0
2024-02-20 14:20:00,357.29,357.62,357.15,357.61,11304.0,350.8142,351.1382,350.6767,351.1284,11304.0
2024-02-20 14:30:00,357.51,358.46,357.47,358.28,19699.0,351.0302,351.963,350.9909,351.7862,19699.0
2024-02-20 14:40:00,358.21,359.11,358.2,359.08,16847.0,351.7175,352.6012,351.7077,352.5717,16847.0
2024-02-20 14:50:00,359.2,359.3,358.8,358.84,13129.0,352.6895,352.7877,352.2968,352.3361,13129.0
2024-02-20 15:00:00,358.94,358.96,358.51,358.69,12420.0,352.4343,352.4539,352.0121,352.1888,12420.0
2024-02-20 15:10:00,358.71,358.79,358.08,358.08,11841.0,352.2084,352.287,351.5898,351.5898,11841.0
2024-02-20 15:20:00,358.05,358.24,357.74,357.86,31829.0,351.5604,351.7469,351.256,351.3738,31829.0
2024-02-20 15:30:00,357.9,358.27,356.77,357.04,35042.0,351.4131,351.7764,350.3036,350.5687,35042.0
2024-02-20 15:40:00,357.09,357.56,356.99,357.2,24238.0,350.6178,351.0793,350.5196,350.7258,24238.0
2024-02-20 15:50:00,357.19,357.7,356.9,357.52,66373.0,350.716,351.2167,350.4312,351.04,66373.0
2024-02-21 09:30:00,356.59,357.75,355.74,357.58,52132.0,350.1269,351.2658,349.2923,351.0989,52132.0
2024-02-21 09:40:00,357.77,358.6,356.88,357.04,22399.0,351.2855,352.1004,350.4116,350.5687,22399.0
2024-02-21 09:50:00,357.15,357.55,356.16,356.94,13192.0,350.6767,351.0695,349.7046,350.4705,13192.0
2024-02-21 10:00:00,356.82,357.05,356.27,357.0,19204.0,350.3527,350.5785,349.8127,350.5294,19204.0
2024-02-21 10:10:00,356.93,357.06,356.12,356.83,27517.0,350.4607,350.5883,349.6654,350.3625,27517.0
2024-02-21 10:20:00,356.93,356.99,355.9,356.08,20312.0,350.4607,350.5196,349.4494,349.6261,20312.0
2024-02-21 10:30:00,355.96,357.24,355.88,357.07,11991.0,349.5083,350.7651,349.4297,350.5982,11991.0
2024-02-21 10:40:00,357.05,357.05,356.29,356.73,9993.0,350.5785,350.5785,349.8323,350.2643,9993.0
2024-02-21 10:50:00,356.83,357.11,356.31,356.31,11001.0,350.3625,350.6374,349.8519,349.8519,11001.0
2024-02-21 11:00:00,356.31,356.83,356.08,356.79,15454.0,349.8519,350.3625,349.6261,350.3232,15454.0
2024-02-21 11:10:00,356.78,357.11,356.42,356.92,14336.0,350.3134,350.6374,349.9599,350.4509,14336.0
2024-02-21 11:20:00,357.0,357.21,356.79,357.02,12580.0,350.5294,350.7356,350.3232,350.5491,12580.0
2024-02-21 11:30:00,356.78,356.84,356.09,356.39,12440.0,350.3134,350.3723,349.6359,349.9305,12440.0
2024-02-21 11:40:00,356.25,356.43,355.83,356.1,13002.0,349.793,349.9698,349.3806,349.6457,13002.0
2024-02-21 11:50:00,356.13,356.2,355.86,355.89,10924.0,349.6752,349.7439,349.4101,349.4395,10924.0
2024-02-21 12:00:00,355.89,356.23,355.71,356.03,18611.0,349.4395,349.7734,349.2628,349.577,18611.0
2024-02-21 12:10:00,356.09,356.17,355.77,356.01,13753.0,349.6359,349.7145,349.3217,349.5574,13753.0
2024-02-21 12:20:00,355.98,356.39,355.9,356.01,7123.0,349.5279,349.9305,349.4494,349.5574,7123.0
2024-02-21 12:30:00,356.23,356.23,355.78,355.81,12105.0,349.7734,349.7734,349.3315,349.361,12105.0
2024-02-21 12:40:00,355.73,355.88,355.29,355.64,17016.0,349.2824,349.4297,348.8504,349.1941,17016.0
2024-02-21 12:50:00,355.71,355.83,355.36,355.76,10487.0,349.2628,349.3806,348.9191,349.3119,10487.0
2024-02-21 13:00:00,355.78,355.78,355.23,355.48,12968.0,349.3315,349.3315,348.7915,349.037,12968.0
2024-02-21 13:10:00,355.48,355.83,355.33,355.71,14290.0,349.037,349.3806,348.8897,349.2628,14290.0
2024-02-21 13:20:00,355.71,355.95,355.58,355.87,7704.0,349.2628,349.4985,349.1352,349.4199,7704.0
2024-02-21 13:30:00,355.74,355.81,355.51,355.53,7933.0,349.2923,349.361,349.0664,349.0861,7933.0
2024-02-21 13:40:00,355.6,355.8,355.42,355.68,10506.0,349.1548,349.3512,348.9781,349.2333,10506.0
2024-02-21 13:50:00,355.74,355.84,355.53,355.62,8083.0,349.2923,349.3904,349.0861,349.1744,8083.0
2024-02-21 14:00:00,355.58,356.07,355.31,355.6,12068.0,349.1352,349.6163,348.8701,349.1548,12068.0
2024-02-21 14:10:00,355.46,355.56,355.14,355.23,22877.0,349.0173,349.1155,348.7031,348.7915,22877.0
2024-02-21 14:20:00,355.23,355.51,354.89,355.29,22650.0,348.7915,349.0664,348.4577,348.8504,22650.0
2024-02-21 14:30:00,355.28,355.28,354.95,355.1,12865.0,348.8406,348.8406,348.5166,348.6639,12865.0
2024-02-21 14:40:00,355.15,355.82,355.15,355.68,14400.0,348.713,349.3708,348.713,349.2333,14400.0
2024-02-21 14:50:00,355.68,355.81,355.56,355.78,6037.0,349.2333,349.361,349.1155,349.3315,6037.0
2024-02-21 15:00:00,355.65,356.1,355.37,355.46,13142.0,349.2039,349.6457,348.929,349.0173,13142.0
2024-02-21 15:10:00,355.53,355.54,354.77,354.92,18970.0,349.0861,349.0959,348.3398,348.4871,18970.0
2024-02-21 15:20:00,354.85,355.2,354.46,355.07,13025.0,348.4184,348.762,348.0355,348.6344,13025.0
2024-02-21 15:30:00,355.12,356.49,355.04,356.41,19893.0,348.6835,350.0287,348.6049,349.9501,19893.0
2024-02-21 15:40:00,356.42,356.76,356.18,356.51,18868.0,349.9599,350.2938,349.7243,350.0483,18868.0
2024-02-21 15:50:00,356.57,357.5,356.36,357.47,48137.0,350.1072,351.0204,349.901,350.9909,48137.0
2024-02-22 09:30:00,354.13,355.94,353.15,354.38,92356.0,347.7114,349.4886,346.7492,347.9569,92356.0
2024-02-22 09:40:00,354.29,356.82,354.01,355.11,65650.0,347.8685,350.3527,347.5936,348.6737,65650.0
2024-02-22 09:50:00,355.19,355.46,353.86,355.13,57575.0,348.7522,349.0173,347.4463,348.6933,57575.0
2024-02-22 10:00:00,355.13,355.52,354.07,354.11,28109.0,348.6933,349.0762,347.6525,347.6918,28109.0
2024-02-22 10:10:00,354.24,355.0,353.73,354.52,67922.0,347.8194,348.5657,347.3187,348.0944,67922.0
2024-02-22 10:20:00,354.69,355.53,354.55,355.04,33151.0,348.2613,349.0861,348.1238,348.6049,33151.0
2024-02-22 10:30:00,355.0,355.58,354.75,355.0,15196.0,348.5657,349.1352,348.3202,348.5657,15196.0
2024-02-22 10:40:00,354.93,355.0,354.38,354.92,12353.0,348.4969,348.5657,347.9569,348.4871,12353.0
2024-02-22 10:50:00,354.95,355.76,354.95,355.58,17844.0,348.5166,349.3119,348.5166,349.1352,17844.0
2024-02-22 11:00:00,355.66,355.73,355.03,355.24,43618.0,349.2137,349.2824,348.5951,348.8013,43618.0
2024-02-22 11:10:00,355.33,356.08,355.15,355.88,29372.0,348.8897,349.6261,348.713,349.4297,29372.0
2024-02-22 11:20:00,355.89,356.99,355.59,356.11,48638.0,349.4395,350.5196,349.145,349.6556,48638.0
2024-02-22 11:30:00,356.2,356.2,355.06,355.23,20565.0,349.7439,349.7439,348.6246,348.7915,20565.0
2024-02-22 11:40:00,355.32,355.98,355.23,355.43,26480.0,348.8799,349.5279,348.7915,348.9879,26480.0
2024-02-22 11:50:00,355.56,355.88,355.51,355.61,13607.0,349.1155,349.4297,349.0664,349.1646,13607.0
2024-02-22 12:00:00,355.71,356.13,355.42,356.02,20908.0,349.2628,349.6752,348.9781,349.5672,20908.0
2024-02-22 12:10:00,356.02,356.16,355.83,356.1,19231.0,349.5672,349.7046,349.3806,349.6457,19231.0
2024-02-22 12:20:00,356.09,356.35,355.9,356.2,14946.0,349.6359,349.8912,349.4494,349.7439,14946.0
2024-02-22 12:30:00,356.27,356.35,355.8,356.11,12761.0,349.8127,349.8912,349.3512,349.6556,12761.0
2024-02-22 12:40:00,356.2,356.74,355.95,356.44,20750.0,349.7439,350.2741,349.4985,349.9796,20750.0
2024-02-22 12:50:00,356.54,356.9,356.41,356.75,10135.0,350.0778,350.4312,349.9501,350.284,10135.0
2024-02-22 13:00:00,356.72,356.72,356.4,356.46,7299.0,350.2545,350.2545,349.9403,349.9992,7299.0
2024-02-22 13:10:00,356.43,356.43,355.96,356.33,8266.0,349.9698,349.9698,349.5083,349.8716,8266.0
2024-02-22 13:20:00,356.33,357.55,356.26,357.53,27702.0,349.8716,351.0695,349.8028,351.0498,27702.0
2024-02-22 13:30:00,357.67,357.93,357.46,357.93,13908.0,351.1873,351.4426,350.9811,351.4426,13908.0
2024-02-22 13:40:00,357.9,358.14,357.61,357.71,21381.0,351.4131,351.6488,351.1284,351.2266,21381.0
2024-02-22 13:50:00,357.78,357.78,357.06,357.38,23320.0,351.2953,351.2953,350.5883,350.9025,23320.0
2024-02-22 14:00:00,357.41,358.1,357.29,357.81,15655.0,350.932,351.6095,350.8142,351.3247,15655.0
2024-02-22 14:10:00,357.81,357.84,356.93,357.0,23467.0,351.3247,351.3542,350.4607,350.5294,23467.0
2024-02-22 14:20:00,357.0,357.55,356.97,357.53,27022.0,350.5294,351.0695,350.5,351.0498,27022.0
2024-02-22 14:30:00,357.53,357.53,356.57,356.58,18042.0,351.0498,351.0498,350.1072,350.117,18042.0
2024-02-22 14:40:00,356.66,357.19,356.65,357.04,24511.0,350.1956,350.716,350.1858,350.5687,24511.0
2024-02-22 14:50:00,357.03,357.06,356.35,356.46,17226.0,350.5589,350.5883,349.8912,349.9992,17226.0
2024-02-22 15:00:00,356.44,356.69,356.34,356.6,13799.0,349.9796,350.225,349.8814,350.1367,13799.0
2024-02-22 15:10:00,356.67,357.1,356.48,357.1,19648.0,350.2054,350.6276,350.0188,350.6276,19648.0
2024-02-22 15:20:00,357.1,357.29,356.93,357.1,24432.0,350.6276,350.8142,350.4607,350.6276,24432.0
2024-02-22 15:30:00,357.06,357.12,356.38,356.7,25460.0,350.5883,350.6472,349.9207,350.2349,25460.0
2024-02-22 15:40:00,356.77,357.22,356.49,356.71,32406.0,350.3036,350.7454,350.0287,350.2447,32406.0
2024-02-22 15:50:00,356.72,357.2,356.27,356.85,63437.0,350.2545,350.7258,349.8127,350.3821,63437.0
2024-02-23 09:30:00,357.98,360.13,357.4,359.83,78349.0,351.4917,353.6027,350.9222,353.3081,78349.0
2024-02-23 09:40:00,359.85,360.66,359.7,360.48,17275.0,353.3278,354.1231,353.1805,353.9464,17275.0
2024-02-23 09:50:00,360.2,360.86,359.87,360.72,19926.0,353.6714,354.3195,353.3474,354.182,19926.0
2024-02-23 10:00:00,360.72,361.87,360.19,361.87,18515.0,354.182,355.3112,353.6616,355.3112,18515.0
2024-02-23 10:10:00,361.86,362.65,361.62,362.61,22275.0,355.3013,356.077,355.0657,356.0377,22275.0
2024-02-23 10:20:00,362.61,363.34,362.61,362.91,16006.0,356.0377,356.7545,356.0377,356.3323,16006.0
2024-02-23 10:30:00,362.98,363.23,362.05,363.23,30215.0,356.401,356.6465,355.4879,356.6465,30215.0
2024-02-23 10:40:00,363.23,363.48,362.85,362.96,12338.0,356.6465,356.892,356.2734,356.3814,12338.0
2024-02-23 10:50:00,363.04,364.1,363.04,363.99,27089.0,356.46,357.5007,356.46,357.3927,27089.0
2024-02-23 11:00:00,363.91,364.06,363.37,363.96,14426.0,357.3142,357.4615,356.784,357.3633,14426.0
2024-02-23 11:10:00,363.9,364.49,363.77,364.16,34430.0,357.3044,357.8837,357.1767,357.5597,34430.0
2024-02-23 11:20:00,364.11,364.49,363.97,364.34,14693.0,357.5106,357.8837,357.3731,357.7364,14693.0
2024-02-23 11:30:00,364.34,364.5,363.75,363.92,16654.0,357.7364,357.8935,357.1571,357.324,16654.0
2024-02-23 11:40:00,363.99,364.1,363.28,363.43,11901.0,357.3927,357.5007,356.6956,356.8429,11901.0
2024-02-23 11:50:00,363.42,363.53,362.96,363.37,10373.0,356.8331,356.9411,356.3814,356.784,10373.0
2024-02-23 12:00:00,363.36,363.99,363.32,363.99,9533.0,356.7742,357.3927,356.7349,357.3927,9533.0
2024-02-23 12:10:00,363.92,363.95,363.55,363.75,13860.0,357.324,357.3535,356.9607,357.1571,13860.0
2024-02-23 12:20:00,363.81,364.55,363.51,364.47,37438.0,357.216,357.9426,356.9214,357.864,37438.0
2024-02-23 12:30:00,364.47,364.88,364.15,364.68,24977.0,357.864,358.2666,357.5498,358.0702,24977.0
2024-02-23 12:40:00,364.52,365.04,364.28,365.0,18644.0,357.9131,358.4237,357.6775,358.3844,18644.0
2024-02-23 12:50:00,365.07,365.42,364.84,365.13,17651.0,358.4532,358.7968,358.2273,358.5121,17651.0
2024-02-23 13:00:00,365.18,365.18,364.37,364.4,16215.0,358.5612,358.5612,357.7658,357.7953,16215.0
2024-02-23 13:10:00,364.4,364.95,364.26,364.8,34162.0,357.7953,358.3353,357.6578,358.1881,34162.0
2024-02-23 13:20:00,364.77,365.0,364.72,364.78,10150.0,358.1586,358.3844,358.1095,358.1684,10150.0
2024-02-23 13:30:00,364.71,365.41,364.69,365.36,14004.0,358.0997,358.787,358.08,358.7379,14004.0
2024-02-23 13:40:00,365.31,365.46,365.0,365.18,7433.0,358.6888,358.8361,358.3844,358.5612,7433.0
2024-02-23 13:50:00,365.23,365.29,364.94,364.94,14571.0,358.6103,358.6692,358.3255,358.3255,14571.0
2024-02-23 14:00:00,364.95,365.06,364.59,364.63,8522.0,358.3353,358.4433,357.9819,358.0211,8522.0
2024-02-23 14:10:00,364.57,365.37,364.45,365.09,15757.0,357.9622,358.7477,357.8444,358.4728,15757.0
2024-02-23 14:20:00,365.1,365.24,364.58,364.73,11368.0,358.4826,358.6201,357.972,358.1193,11368.0
2024-02-23 14:30:00,364.72,365.03,364.31,364.31,10166.0,358.1095,358.4139,357.7069,357.7069,10166.0
2024-02-23 14:40:00,364.31,364.41,363.69,364.32,24138.0,357.7069,357.8051,357.0982,357.7168,24138.0
2024-02-23 14:50:00,364.29,364.39,363.97,364.26,9670.0,357.6873,357.7855,357.3731,357.6578,9670.0
2024-02-23 15:00:00,364.31,364.61,364.18,364.19,7997.0,357.7069,358.0015,357.5793,357.5891,7997.0
2024-02-23 15:10:00,364.28,364.48,364.12,364.41,16004.0,357.6775,357.8739,357.5204,357.8051,16004.0
2024-02-23 15:20:00,364.44,364.47,363.9,363.96,13354.0,357.8346,357.864,357.3044,357.3633,13354.0
2024-02-23 15:30:00,364.03,364.72,363.9,364.61,14658.0,357.432,358.1095,357.3044,358.0015,14658.0
2024-02-23 15:40:00,364.64,364.8,364.5,364.76,19164.0,358.031,358.1881,357.8935,358.1488,19164.0
2024-02-23 15:50:00,364.79,364.97,364.43,364.66,79354.0,358.1782,358.355,357.8248,358.0506,79354.0
2024-02-26 09:30:00,364.02,364.68,361.62,364.04,62562.0,357.4222,358.0702,355.0657,357.4418,62562.0
2024-02-26 09:40:00,363.78,364.26,363.47,364.07,20326.0,357.1865,357.6578,356.8822,357.4713,20326.0
2024-02-26 09:50:00,364.29,365.67,364.15,365.55,18600.0,357.6873,359.0423,357.5498,358.9245,18600.0
2024-02-26 10:00:00,365.43,365.94,364.49,365.92,35895.0,358.8066,359.3074,357.8837,359.2878,35895.0
2024-02-26 10:10:00,365.86,366.35,364.51,364.72,21403.0,359.2288,359.71,357.9033,358.1095,21403.0
2024-02-26 10:20:00,364.78,365.77,364.7,365.76,11462.0,358.1684,359.1405,358.0899,359.1307,11462.0
2024-02-26 10:30:00,365.67,365.79,365.21,365.24,14660.0,359.0423,359.1601,358.5906,358.6201,14660.0
2024-02-26 10:40:00,365.2,365.2,364.35,364.91,8266.0,358.5808,358.5808,357.7462,358.2961,8266.0
2024-02-26 10:50:00,364.79,364.94,364.53,364.86,12631.0,358.1782,358.3255,357.9229,358.247,12631.0
2024-02-26 11:00:00,364.88,364.97,364.46,364.71,10827.0,358.2666,358.355,357.8542,358.0997,10827.0
2024-02-26 11:10:00,364.7,365.78,364.61,365.54,14886.0,358.0899,359.1503,358.0015,358.9146,14886.0
2024-02-26 11:20:00,365.35,365.36,364.71,365.24,43689.0,358.7281,358.7379,358.0997,358.6201,43689.0
2024-02-26 11:30:00,365.31,365.31,364.74,365.03,8073.0,358.6888,358.6888,358.1291,358.4139,8073.0
2024-02-26 11:40:00,365.15,365.75,364.92,365.57,10936.0,358.5317,359.1208,358.3059,358.9441,10936.0
2024-02-26 11:50:00,365.57,366.24,365.57,366.18,12798.0,358.9441,359.602,358.9441,359.543,12798.0
2024-02-26 12:00:00,366.1,366.24,365.9,366.15,8220.0,359.4645,359.602,359.2681,359.5136,8220.0
2024-02-26 12:10:00,366.15,366.25,365.91,366.01,15851.0,359.5136,359.6118,359.2779,359.3761,15851.0
2024-02-26 12:20:00,366.03,366.15,365.9,366.14,7317.0,359.3958,359.5136,359.2681,359.5038,7317.0
2024-02-26 12:30:00,366.15,366.15,365.32,365.33,5487.0,359.5136,359.5136,358.6986,358.7084,5487.0
2024-02-26 12:40:00,365.42,365.51,364.97,364.98,5992.0,358.7968,358.8852,358.355,358.3648,5992.0
2024-02-26 12:50:00,364.88,365.06,364.74,365.06,7352.0,358.2666,358.4433,358.1291,358.4433,7352.0
2024-02-26 13:00:00,365.14,365.23,364.88,365.18,8996.0,358.5219,358.6103,358.2666,358.5612,8996.0
2024-02-26 13:10:00,365.18,365.37,364.75,364.75,13933.0,358.5612,358.7477,358.139,358.139,13933.0
2024-02-26 13:20:00,364.63,365.08,364.49,364.84,13617.0,358.0211,358.463,357.8837,358.2273,13617.0
2024-02-26 13:30:00,364.75,364.82,363.82,364.0,11712.0,358.139,358.2077,357.2258,357.4026,11712.0
2024-02-26 13:40:00,364.06,364.19,363.8,363.91,18333.0,357.4615,357.5891,357.2062,357.3142,18333.0
2024-02-26 13:50:00,363.9,364.46,363.9,364.04,18000.0,357.3044,357.8542,357.3044,357.4418,18000.0
2024-02-26 14:00:00,364.02,364.34,363.89,363.89,8742.0,357.4222,357.7364,357.2945,357.2945,8742.0
2024-02-26 14:10:00,363.98,364.0,363.15,363.27,10407.0,357.3829,357.4026,356.568,356.6858,10407.0
2024-02-26 14:20:00,363.23,363.38,363.06,363.3,6794.0,356.6465,356.7938,356.4796,356.7152,6794.0
2024-02-26 14:30:00,363.3,363.44,362.98,363.29,6603.0,356.7152,356.8527,356.401,356.7054,6603.0
2024-02-26 14:40:00,363.29,363.34,363.02,363.17,4759.0,356.7054,356.7545,356.4403,356.5876,4759.0
2024-02-26 14:50:00,363.17,363.76,363.17,363.57,4807.0,356.5876,357.1669,356.5876,356.9803,4807.0
2024-02-26 15:00:00,363.61,363.85,363.37,363.39,7187.0,357.0196,357.2553,356.784,356.8036,7187.0
2024-02-26 15:10:00,363.48,363.72,363.23,363.3,9420.0,356.892,357.1276,356.6465,356.7152,9420.0
2024-02-26 15:20:00,363.3,363.43,363.19,363.34,12300.0,356.7152,356.8429,356.6072,356.7545,12300.0
2024-02-26 15:30:00,363.46,363.46,362.67,363.0,13793.0,356.8723,356.8723,356.0967,356.4207,13793.0
2024-02-26 15:40:00,362.97,363.32,362.68,363.32,24783.0,356.3912,356.7349,356.1065,356.7349,24783.0
2024-02-26 15:50:00,363.38,363.72,362.93,363.23,104745.0,356.7938,357.1276,356.3519,356.6465,104745.0
2024-02-27 09:30:00,363.13,364.11,362.05,363.13,53309.0,356.5483,357.5106,355.4879,356.5483,53309.0
2024-02-27 09:40:00,362.97,362.97,360.19,361.09,53867.0,356.3912,356.3912,353.6616,354.5453,53867.0
2024-02-27 09:50:00,360.93,360.93,359.75,360.29,42999.0,354.3882,354.3882,353.2296,353.7598,42999.0
2024-02-27 10:00:00,360.38,361.15,359.86,360.91,43694.0,353.8482,354.6042,353.3376,354.3686,43694.0
2024-02-27 10:10:00,360.73,360.76,359.83,359.96,29766.0,354.1918,354.2213,353.3081,353.4358,29766.0
2024-02-27 10:20:00,359.97,361.81,359.47,361.02,38453.0,353.4456,355.2522,352.9547,354.4766,38453.0
2024-02-27 10:30:00,360.74,361.05,360.07,360.42,17082.0,354.2016,354.506,353.5438,353.8874,17082.0
2024-02-27 10:40:00,360.47,360.64,359.49,359.63,24767.0,353.9365,354.1035,352.9743,353.1118,24767.0
2024-02-27 10:50:00,359.64,359.87,359.21,359.66,17358.0,353.1216,353.3474,352.6994,353.1412,17358.0
2024-02-27 11:00:00,359.77,360.1,359.16,359.18,19295.0,353.2492,353.5732,352.6503,352.6699,19295.0
2024-02-27 11:10:00,359.19,359.47,359.0,359.23,14375.0,352.6797,352.9547,352.4932,352.719,14375.0
2024-02-27 11:20:00,359.23,359.67,359.2,359.29,14032.0,352.719,353.151,352.6895,352.7779,14032.0
2024-02-27 11:30:00,359.28,360.27,359.28,360.27,11480.0,352.7681,353.7402,352.7681,353.7402,11480.0
2024-02-27 11:40:00,360.2,360.31,359.84,359.95,6711.0,353.6714,353.7794,353.3179,353.426,6711.0
2024-02-27 11:50:00,359.95,360.03,359.63,359.78,9740.0,353.426,353.5045,353.1118,353.259,9740.0
2024-02-27 12:00:00,359.85,359.9,359.19,359.33,11278.0,353.3278,353.3769,352.6797,352.8172,11278.0
2024-02-27 12:10:00,359.2,359.26,358.8,359.09,11898.0,352.6895,352.7485,352.2968,352.5815,11898.0
2024-02-27 12:20:00,359.09,359.76,359.08,359.45,8983.0,352.5815,353.2394,352.5717,352.935,8983.0
2024-02-27 12:30:00,359.56,359.63,359.08,359.16,6930.0,353.043,353.1118,352.5717,352.6503,6930.0
2024-02-27 12:40:00,359.23,359.23,358.59,358.73,15211.0,352.719,352.719,352.0906,352.2281,15211.0
2024-02-27 12:50:00,358.73,359.35,358.72,359.08,18492.0,352.2281,352.8368,352.2182,352.5717,18492.0
2024-02-27 13:00:00,359.01,359.56,358.86,359.56,17514.0,352.503,353.043,352.3557,353.043,17514.0
2024-02-27 13:10:00,359.69,359.92,359.46,359.46,17687.0,353.1707,353.3965,352.9448,352.9448,17687.0
2024-02-27 13:20:00,359.49,360.0,359.35,359.75,9644.0,352.9743,353.475,352.8368,353.2296,9644.0
2024-02-27 13:30:00,359.68,360.02,359.64,359.75,12227.0,353.1608,353.4947,353.1216,353.2296,12227.0
2024-02-27 13:40:00,359.83,359.92,359.62,359.77,10547.0,353.3081,353.3965,353.1019,353.2492,10547.0
2024-02-27 13:50:00,359.86,359.93,359.47,359.48,11184.0,353.3376,353.4063,352.9547,352.9645,11184.0
2024-02-27 14:00:00,359.43,359.49,359.22,359.28,17338.0,352.9154,352.9743,352.7092,352.7681,17338.0
2024-02-27 14:10:00,359.29,359.58,359.23,359.37,11353.0,352.7779,353.0627,352.719,352.8565,11353.0
2024-02-27 14:20:00,359.35,359.36,358.85,358.98,16414.0,352.8368,352.8466,352.3459,352.4735,16414.0
2024-02-27 14:30:00,359.0,359.11,358.88,358.92,11127.0,352.4932,352.6012,352.3753,352.4146,11127.0
2024-02-27 14:40:00,358.92,358.92,358.37,358.41,20404.0,352.4146,352.4146,351.8746,351.9139,20404.0
2024-02-27 14:50:00,358.41,359.4,358.24,359.4,21811.0,351.9139,352.8859,351.7469,352.8859,21811.0
2024-02-27 15:00:00,359.5,359.76,359.42,359.63,11809.0,352.9841,353.2394,352.9056,353.1118,11809.0
2024-02-27 15:10:00,359.76,360.12,359.53,359.53,15009.0,353.2394,353.5929,353.0136,353.0136,15009.0
2024-02-27 15:20:00,359.54,359.95,359.47,359.95,20411.0,353.0234,353.426,352.9547,353.426,20411.0
2024-02-27 15:30:00,359.87,360.18,359.76,360.12,24778.0,353.3474,353.6518,353.2394,353.5929,24778.0
2024-02-27 15:40:00,360.11,360.8,360.08,360.71,25732.0,353.5831,354.2606,353.5536,354.1722,25732.0
2024-02-27 15:50:00,360.83,361.11,360.37,360.51,62015.0,354.29,354.5649,353.8383,353.9758,62015.0
2024-02-28 09:30:00,361.41,363.58,361.13,363.11,57673.0,354.8595,356.9902,354.5846,356.5287,57673.0
2024-02-28 09:40:00,363.16,364.46,362.71,364.25,56001.0,356.5778,357.8542,356.1359,357.648,56001.0
2024-02-28 09:50:00,364.25,364.63,363.19,364.54,22517.0,357.648,358.0211,356.6072,357.9328,22517.0
2024-02-28 10:00:00,364.82,365.18,364.43,364.55,43530.0,358.2077,358.5612,357.8248,357.9426,43530.0
2024-02-28 10:10:00,364.63,364.77,363.09,363.1,22024.0,358.0211,358.1586,356.509,356.5189,22024.0
2024-02-28 10:20:00,362.75,363.12,362.25,363.12,32072.0,356.1752,356.5385,355.6843,356.5385,32072.0
2024-02-28 10:30:00,363.05,363.57,362.6,363.32,10579.0,356.4698,356.9803,356.0279,356.7349,10579.0
2024-02-28 10:40:00,363.44,363.84,363.44,363.65,12322.0,356.8527,357.2455,356.8527,357.0589,12322.0
2024-02-28 10:50:00,363.68,364.32,363.54,363.85,65590.0,357.0884,357.7168,356.9509,357.2553,65590.0
2024-02-28 11:00:00,364.0,364.29,363.47,363.9,20271.0,357.4026,357.6873,356.8822,357.3044,20271.0
2024-02-28 11:10:00,363.87,364.25,363.69,364.13,64586.0,357.2749,357.648,357.0982,357.5302,64586.0
2024-02-28 11:20:00,364.09,364.35,364.07,364.2,7767.0,357.4909,357.7462,357.4713,357.5989,7767.0
2024-02-28 11:30:00,364.31,364.33,363.42,363.44,11171.0,357.7069,357.7266,356.8331,356.8527,11171.0
2024-02-28 11:40:00,363.55,363.99,363.38,363.96,10316.0,356.9607,357.3927,356.7938,357.3633,10316.0
2024-02-28 11:50:00,363.97,364.28,363.96,364.15,3651.0,357.3731,357.6775,357.3633,357.5498,3651.0
2024-02-28 12:00:00,364.03,364.54,363.99,364.19,9775.0,357.432,357.9328,357.3927,357.5891,9775.0
2024-02-28 12:10:00,364.27,364.46,363.98,363.98,12942.0,357.6677,357.8542,357.3829,357.3829,12942.0
2024-02-28 12:20:00,363.67,363.67,363.02,363.56,9765.0,357.0785,357.0785,356.4403,356.9705,9765.0
2024-02-28 12:30:00,363.58,363.82,362.92,363.18,17186.0,356.9902,357.2258,356.3421,356.5974,17186.0
2024-02-28 12:40:00,363.29,364.0,363.14,363.81,13393.0,356.7054,357.4026,356.5581,357.216,13393.0
2024-02-28 12:50:00,363.7,364.19,363.7,364.19,6246.0,357.108,357.5891,357.108,357.5891,6246.0
2024-02-28 13:00:00,364.19,365.11,364.11,364.91,21487.0,357.5891,358.4924,357.5106,358.2961,21487.0
2024-02-28 13:10:00,365.0,365.2,364.62,364.62,29149.0,358.3844,358.5808,358.0113,358.0113,29149.0
2024-02-28 13:20:00,364.76,365.33,364.67,365.15,9333.0,358.1488,358.7084,358.0604,358.5317,9333.0
2024-02-28 13:30:00,365.23,365.23,364.36,364.5,4752.0,358.6103,358.6103,357.756,357.8935,4752.0
2024-02-28 13:40:00,364.59,365.05,364.43,364.61,12596.0,357.9819,358.4335,357.8248,358.0015,12596.0
2024-02-28 13:50:00,364.42,364.83,364.38,364.69,13703.0,357.8149,358.2175,357.7757,358.08,13703.0
2024-02-28 14:00:00,364.69,364.77,364.44,364.51,10612.0,358.08,358.1586,357.8346,357.9033,10612.0
2024-02-28 14:10:00,364.52,364.61,363.7,364.58,21186.0,357.9131,358.0015,357.108,357.972,21186.0
2024-02-28 14:20:00,364.3,364.58,364.07,364.19,13374.0,357.6971,357.972,357.4713,357.5891,13374.0
2024-02-28 14:30:00,364.1,364.1,363.65,363.86,17016.0,357.5007,357.5007,357.0589,357.2651,17016.0
2024-02-28 14:40:00,363.71,363.95,363.52,363.82,13353.0,357.1178,357.3535,356.9313,357.2258,13353.0
2024-02-28 14:50:00,363.86,363.97,363.66,363.96,7050.0,357.2651,357.3731,357.0687,357.3633,7050.0
2024-02-28 15:00:00,364.02,364.91,363.95,364.09,16028.0,357.4222,358.2961,357.3535,357.4909,16028.0
2024-02-28 15:10:00,364.13,364.44,364.12,364.39,5316.0,357.5302,357.8346,357.5204,357.7855,5316.0
2024-02-28 15:20:00,364.32,364.35,363.74,364.15,10108.0,357.7168,357.7462,357.1473,357.5498,10108.0
2024-02-28 15:30:00,364.1,364.19,363.93,364.12,13919.0,357.5007,357.5891,357.3338,357.5204,13919.0
2024-02-28 15:40:00,364.17,364.4,363.71,364.32,29077.0,357.5695,357.7953,357.1178,357.7168,29077.0
2024-02-28 15:50:00,364.28,364.91,363.52,364.8,97663.0,357.6775,358.2961,356.9313,358.1881,97663.0
2024-02-29 09:30:00,366.37,367.85,365.32,367.85,40885.0,359.7296,361.1828,358.6986,361.1828,40885.0
2024-02-29 09:40:00,367.76,367.76,366.29,366.77,37532.0,361.0944,361.0944,359.651,360.1223,37532.0
2024-02-29 09:50:00,366.99,366.99,365.82,366.05,19066.0,360.3384,360.3384,359.1896,359.4154,19066.0
2024-02-29 10:00:00,366.06,366.78,365.98,366.34,18801.0,359.4252,360.1322,359.3467,359.7001,18801.0
2024-02-29 10:10:00,366.39,366.39,365.4,365.73,12227.0,359.7492,359.7492,358.7772,359.1012,12227.0
2024-02-29 10:20:00,365.79,365.99,364.88,365.27,30178.0,359.1601,359.3565,358.2666,358.6495,30178.0
2024-02-29 10:30:00,365.2,365.47,364.43,364.78,21939.0,358.5808,358.8459,357.8248,358.1684,21939.0
2024-02-29 10:40:00,364.79,365.31,364.64,365.08,14490.0,358.1782,358.6888,358.031,358.463,14490.0
2024-02-29 10:50:00,364.99,365.0,364.33,364.6,11450.0,358.3746,358.3844,357.7266,357.9917,11450.0
2024-02-29 11:00:00,364.55,364.74,364.26,364.37,9109.0,357.9426,358.1291,357.6578,357.7658,9109.0
2024-02-29 11:10:00,364.32,365.07,364.31,364.8,19499.0,357.7168,358.4532,357.7069,358.1881,19499.0
2024-02-29 11:20:00,364.71,364.89,364.25,364.25,23465.0,358.0997,358.2764,357.648,357.648,23465.0
2024-02-29 11:30:00,364.22,364.22,363.5,363.65,18922.0,357.6186,357.6186,356.9116,357.0589,18922.0
2024-02-29 11:40:00,363.55,364.08,362.85,364.08,23353.0,356.9607,357.4811,356.2734,357.4811,23353.0
2024-02-29 11:50:00,364.05,364.27,363.63,363.71,18761.0,357.4516,357.6677,357.0393,357.1178,18761.0
2024-02-29 12:00:00,363.71,363.81,362.93,362.96,29021.0,357.1178,357.216,356.3519,356.3814,29021.0
2024-02-29 12:10:00,363.04,363.64,362.95,363.33,25652.0,356.46,357.0491,356.3716,356.7447,25652.0
2024-02-29 12:20:00,363.66,363.91,363.37,363.43,8809.0,357.0687,357.3142,356.784,356.8429,8809.0
2024-02-29 12:30:00,363.47,363.73,363.36,363.53,6337.0,356.8822,357.1374,356.7742,356.9411,6337.0
2024-02-29 12:40:00,363.6,364.01,363.5,364.01,8304.0,357.0098,357.4124,356.9116,357.4124,8304.0
2024-02-29 12:50:00,364.17,364.65,364.03,364.51,91044.0,357.5695,358.0408,357.432,357.9033,91044.0
2024-02-29 13:00:00,364.48,365.09,364.43,364.9,13245.0,357.8739,358.4728,357.8248,358.2862,13245.0
2024-02-29 13:10:00,365.01,365.74,364.91,365.71,12090.0,358.3942,359.111,358.2961,359.0816,12090.0
2024-02-29 13:20:00,365.72,365.81,365.29,365.29,14335.0,359.0914,359.1797,358.6692,358.6692,14335.0
2024-02-29 13:30:00,365.23,365.25,364.38,364.39,14435.0,358.6103,358.6299,357.7757,357.7855,14435.0
2024-02-29 13:40:00,364.43,364.62,364.14,364.62,29310.0,357.8248,358.0113,357.54,358.0113,29310.0
2024-02-29 13:50:00,364.82,365.22,364.81,364.87,8545.0,358.2077,358.6004,358.1979,358.2568,8545.0
2024-02-29 14:00:00,364.85,366.24,364.65,365.53,110530.0,358.2371,359.602,358.0408,358.9048,110530.0
2024-02-29 14:10:00,365.5,365.83,365.19,365.52,56363.0,358.8754,359.1994,358.571,358.895,56363.0
2024-02-29 14:20:00,365.45,365.47,364.17,364.31,22755.0,358.8263,358.8459,357.5695,357.7069,22755.0
2024-02-29 14:30:00,364.44,364.44,363.56,363.56,21617.0,357.8346,357.8346,356.9705,356.9705,21617.0
2024-02-29 14:40:00,363.62,364.26,363.31,364.1,13991.0,357.0294,357.6578,356.7251,357.5007,13991.0
2024-02-29 14:50:00,364.1,364.35,363.67,364.22,11968.0,357.5007,357.7462,357.0785,357.6186,11968.0
2024-02-29 15:00:00,364.41,364.81,364.3,364.52,27704.0,357.8051,358.1979,357.6971,357.9131,27704.0
2024-02-29 15:10:00,364.5,364.83,364.42,364.74,10547.0,357.8935,358.2175,357.8149,358.1291,10547.0
2024-02-29 15:20:00,364.75,365.15,364.63,364.87,12355.0,358.139,358.5317,358.0211,358.2568,12355.0
2024-02-29 15:30:00,364.97,365.13,364.15,364.16,34642.0,358.355,358.5121,357.5498,357.5597,34642.0
2024-02-29 15:40:00,364.22,365.38,364.21,365.0,43807.0,357.6186,358.7575,357.6087,358.3844,43807.0
2024-02-29 15:50:00,364.99,365.91,364.61,364.65,138677.0,358.3746,359.2779,358.0015,358.0408,138677.0
2024-03-01 09:30:00,365.01,365.24,362.28,362.64,65630.0,358.3942,358.6201,355.7137,356.0672,65630.0
2024-03-01 09:40:00,362.43,362.99,361.36,362.28,33839.0,355.861,356.4109,354.8104,355.7137,33839.0
2024-03-01 09:50:00,362.31,362.78,361.33,362.78,36638.0,355.7432,356.2047,354.7809,356.2047,36638.0
2024-03-01 10:00:00,362.9,363.55,362.14,362.53,26790.0,356.3225,356.9607,355.5763,355.9592,26790.0
2024-03-01 10:10:00,362.74,362.83,362.07,362.83,22424.0,356.1654,356.2538,355.5075,356.2538,22424.0
2024-03-01 10:20:00,362.89,364.07,362.89,363.74,42618.0,356.3127,357.4713,356.3127,357.1473,42618.0
2024-03-01 10:30:00,363.74,363.74,362.99,363.69,26482.0,357.1473,357.1473,356.4109,357.0982,26482.0
2024-03-01 10:40:00,363.57,364.88,363.42,364.31,31143.0,356.9803,358.2666,356.8331,357.7069,31143.0
2024-03-01 10:50:00,364.29,364.62,363.9,364.04,53127.0,357.6873,358.0113,357.3044,357.4418,53127.0
2024-03-01 11:00:00,364.24,364.79,364.11,364.11,35483.0,357.6382,358.1782,357.5106,357.5106,35483.0
2024-03-01 11:10:00,363.94,364.1,363.35,363.5,38366.0,357.3436,357.5007,356.7643,356.9116,38366.0
2024-03-01 11:20:00,363.5,363.94,363.33,363.33,17135.0,356.9116,357.3436,356.7447,356.7447,17135.0
2024-03-01 11:30:00,363.35,363.54,362.68,363.54,16733.0,356.7643,356.9509,356.1065,356.9509,16733.0
2024-03-01 11:40:00,363.63,363.92,363.33,363.71,17582.0,357.0393,357.324,356.7447,357.1178,17582.0
2024-03-01 11:50:00,363.78,364.0,363.48,364.0,16210.0,357.1865,357.4026,356.892,357.4026,16210.0
2024-03-01 12:00:00,363.88,364.02,363.38,363.67,11847.0,357.2847,357.4222,356.7938,357.0785,11847.0
2024-03-01 12:10:00,363.67,364.06,363.44,364.02,17708.0,357.0785,357.4615,356.8527,357.4222,17708.0
2024-03-01 12:20:00,363.95,364.39,363.94,364.17,13998.0,357.3535,357.7855,357.3436,357.5695,13998.0
2024-03-01 12:30:00,364.17,364.85,364.14,364.55,10328.0,357.5695,358.2371,357.54,357.9426,10328.0
2024-03-01 12:40:00,364.56,364.62,364.27,364.5,8509.0,357.9524,358.0113,357.6677,357.8935,8509.0
2024-03-01 12:50:00,364.48,364.48,363.78,363.81,31680.0,357.8739,357.8739,357.1865,357.216,31680.0
2024-03-01 13:00:00,363.9,364.17,363.77,363.84,10883.0,357.3044,357.5695,357.1767,357.2455,10883.0
2024-03-01 13:10:00,363.84,363.84,363.33,363.56,19338.0,357.2455,357.2455,356.7447,356.9705,19338.0
2024-03-01 13:20:00,363.55,364.54,363.54,364.45,20534.0,356.9607,357.9328,356.9509,357.8444,20534.0
2024-03-01 13:30:00,364.5,365.42,364.32,365.34,13097.0,357.8935,358.7968,357.7168,358.7183,13097.0
2024-03-01 13:40:00,365.34,365.85,365.19,365.83,16310.0,358.7183,359.219,358.571,359.1994,16310.0
2024-03-01 13:50:00,365.7,367.13,365.7,367.02,18801.0,359.0717,360.4758,359.0717,360.3678,18801.0
2024-03-01 14:00:00,367.08,367.89,367.08,367.6,34313.0,360.4267,361.222,360.4267,360.9373,34313.0
2024-03-01 14:10:00,367.6,367.69,367.25,367.41,24354.0,360.9373,361.0257,360.5936,360.7507,24354.0
2024-03-01 14:20:00,367.31,368.09,367.31,368.09,21789.0,360.6526,361.4184,360.6526,361.4184,21789.0
2024-03-01 14:30:00,368.18,368.52,367.51,368.46,23464.0,361.5068,361.8406,360.8489,361.7817,23464.0
2024-03-01 14:40:00,368.46,368.82,368.37,368.41,13391.0,361.7817,362.1352,361.6933,361.7326,13391.0
2024-03-01 14:50:00,368.45,368.59,368.22,368.29,12000.0,361.7719,361.9094,361.5461,361.6148,12000.0
2024-03-01 15:00:00,368.21,368.39,367.52,367.82,14974.0,361.5362,361.713,360.8588,361.1533,14974.0
2024-03-01 15:10:00,367.78,367.89,367.56,367.68,11739.0,361.114,361.222,360.898,361.0159,11739.0
2024-03-01 15:20:00,367.77,367.98,367.43,367.6,22417.0,361.1042,361.3104,360.7704,360.9373,22417.0
2024-03-01 15:30:00,367.63,368.23,367.56,368.04,25197.0,360.9668,361.5559,360.898,361.3693,25197.0
2024-03-01 15:40:00,367.99,368.03,367.47,367.88,37217.0,361.3202,361.3595,360.8097,361.2122,37217.0
2024-03-01 15:50:00,367.93,368.17,367.6,367.77,128200.0,361.2613,361.497,360.9373,361.1042,128200.0
2024-03-04 09:30:00,368.6,369.98,367.4,367.4,44429.0,361.9192,363.2742,360.7409,360.7409,44429.0
2024-03-04 09:40:00,367.57,368.03,366.64,366.64,12177.0,360.9078,361.3595,359.9947,359.9947,12177.0
2024-03-04 09:50:00,366.73,368.15,366.33,368.15,16863.0,360.0831,361.4773,359.6903,361.4773,16863.0
2024-03-04 10:00:00,368.02,368.02,365.86,366.02,14247.0,361.3497,361.3497,359.2288,359.3859,14247.0
2024-03-04 10:10:00,366.02,366.02,364.62,365.2,27044.0,359.3859,359.3859,358.0113,358.5808,27044.0
2024-03-04 10:20:00,365.25,365.49,364.51,365.49,29512.0,358.6299,358.8655,357.9033,358.8655,29512.0
2024-03-04 10:30:00,365.48,365.8,364.64,364.81,11457.0,358.8557,359.1699,358.031,358.1979,11457.0
2024-03-04 10:40:00,364.79,365.49,364.79,365.05,14614.0,358.1782,358.8655,358.1782,358.4335,14614.0
2024-03-04 10:50:00,365.06,365.06,363.84,363.85,24046.0,358.4433,358.4433,357.2455,357.2553,24046.0
2024-03-04 11:00:00,363.85,364.63,363.51,364.38,27644.0,357.2553,358.0211,356.9214,357.7757,27644.0
2024-03-04 11:10:00,364.41,364.63,363.96,363.97,20372.0,357.8051,358.0211,357.3633,357.3731,20372.0
2024-03-04 11:20:00,363.96,364.0,362.93,363.38,22974.0,357.3633,357.4026,356.3519,356.7938,22974.0
2024-03-04 11:30:00,363.48,364.79,363.47,364.79,30301.0,356.892,358.1782,356.8822,358.1782,30301.0
2024-03-04 11:40:00,364.78,365.76,364.78,365.19,18992.0,358.1684,359.1307,358.1684,358.571,18992.0
2024-03-04 11:50:00,365.03,365.04,364.66,364.69,11199.0,358.4139,358.4237,358.0506,358.08,11199.0
2024-03-04 12:00:00,364.69,364.69,364.12,364.4,10142.0,358.08,358.08,357.5204,357.7953,10142.0
2024-03-04 12:10:00,364.44,364.58,363.65,363.68,18495.0,357.8346,357.972,357.0589,357.0884,18495.0
2024-03-04 12:20:00,363.67,363.69,363.46,363.57,21132.0,357.0785,357.0982,356.8723,356.9803,21132.0
2024-03-04 12:30:00,363.65,364.13,363.53,363.78,16244.0,357.0589,357.5302,356.9411,357.1865,16244.0
2024-03-04 12:40:00,363.72,363.76,363.23,363.31,9070.0,357.1276,357.1669,356.6465,356.7251,9070.0
2024-03-04 12:50:00,363.36,363.73,363.3,363.43,10070.0,356.7742,357.1374,356.7152,356.8429,10070.0
2024-03-04 13:00:00,363.52,364.02,363.5,363.92,8891.0,356.9313,357.4222,356.9116,357.324,8891.0
2024-03-04 13:10:00,363.92,364.31,363.77,364.22,8019.0,357.324,357.7069,357.1767,357.6186,8019.0
2024-03-04 13:20:00,364.23,365.52,364.23,365.52,7668.0,357.6284,358.895,357.6284,358.895,7668.0
2024-03-04 13:30:00,365.51,365.64,364.88,364.95,10889.0,358.8852,359.0128,358.2666,358.3353,10889.0
2024-03-04 13:40:00,364.98,365.07,364.46,364.54,7109.0,358.3648,358.4532,357.8542,357.9328,7109.0
2024-03-04 13:50:00,364.62,364.62,364.3,364.36,6767.0,358.0113,358.0113,357.6971,357.756,6767.0
2024-03-04 14:00:00,364.43,364.85,364.3,364.82,8658.0,357.8248,358.2371,357.6971,358.2077,8658.0
2024-03-04 14:10:00,364.85,364.89,364.39,364.49,5363.0,358.2371,358.2764,357.7855,357.8837,5363.0
2024-03-04 14:20:00,364.46,364.48,364.15,364.47,9115.0,357.8542,357.8739,357.5498,357.864,9115.0
2024-03-04 14:30:00,364.39,365.06,364.39,365.06,7262.0,357.7855,358.4433,357.7855,358.4433,7262.0
2024-03-04 14:40:00,365.0,365.3,364.81,365.11,9366.0,358.3844,358.679,358.1979,358.4924,9366.0
2024-03-04 14:50:00,365.19,365.19,364.89,365.09,4933.0,358.571,358.571,358.2764,358.4728,4933.0
2024-03-04 15:00:00,365.0,365.5,364.92,365.1,8824.0,358.3844,358.8754,358.3059,358.4826,8824.0
2024-03-04 15:10:00,365.16,365.24,364.89,365.09,8455.0,358.5415,358.6201,358.2764,358.4728,8455.0
2024-03-04 15:20:00,364.95,365.16,364.85,364.91,9093.0,358.3353,358.5415,358.2371,358.2961,9093.0
2024-03-04 15:30:00,364.99,365.01,364.35,364.77,12541.0,358.3746,358.3942,357.7462,358.1586,12541.0
2024-03-04 15:40:00,364.86,364.95,363.87,363.96,23331.0,358.247,358.3353,357.2749,357.3633,23331.0
2024-03-04 15:50:00,363.86,364.43,363.66,364.42,77709.0,357.2651,357.8248,357.0687,357.8149,77709.0
2024-03-05 09:30:00,363.94,365.47,363.57,365.45,37536.0,357.3436,358.8459,356.9803,358.8263,37536.0
2024-03-05 09:40:00,365.41,367.84,365.4,366.81,29106.0,358.787,361.173,358.7772,360.1616,29106.0
2024-03-05 09:50:00,366.85,367.48,366.72,367.21,24042.0,360.2009,360.8195,360.0733,360.5544,24042.0
2024-03-05 10:00:00,367.35,367.67,366.24,366.55,28352.0,360.6918,361.006,359.602,359.9063,28352.0
2024-03-05 10:10:00,366.56,366.8,365.85,365.98,23203.0,359.9162,360.1518,359.219,359.3467,23203.0
2024-03-05 10:20:00,365.84,366.83,365.29,366.8,16862.0,359.2092,360.1813,358.6692,360.1518,16862.0
2024-03-05 10:30:00,366.9,367.71,366.52,367.68,20774.0,360.25,361.0453,359.8769,361.0159,20774.0
2024-03-05 10:40:00,367.69,368.51,367.04,368.38,34093.0,361.0257,361.8308,360.3875,361.7032,34093.0
2024-03-05 10:50:00,368.4,368.73,367.99,368.47,20355.0,361.7228,362.0468,361.3202,361.7915,20355.0
2024-03-05 11:00:00,368.39,368.87,368.24,368.75,14442.0,361.713,362.1843,361.5657,362.0665,14442.0
2024-03-05 11:10:00,368.61,368.71,367.19,367.19,12652.0,361.929,362.0272,360.5347,360.5347,12652.0
2024-03-05 11:20:00,367.31,368.1,366.6,368.1,15264.0,360.6526,361.4282,359.9554,361.4282,15264.0
2024-03-05 11:30:00,368.18,369.69,368.18,369.6,20189.0,361.5068,362.9894,361.5068,362.9011,20189.0
2024-03-05 11:40:00,369.6,369.67,368.01,368.59,14281.0,362.9011,362.9698,361.3399,361.9094,14281.0
2024-03-05 11:50:00,368.26,368.34,367.93,368.28,8756.0,361.5853,361.6639,361.2613,361.605,8756.0
2024-03-05 12:00:00,368.32,368.32,367.81,368.2,6964.0,361.6443,361.6443,361.1435,361.5264,6964.0
2024-03-05 12:10:00,368.23,368.72,368.09,368.65,11496.0,361.5559,362.037,361.4184,361.9683,11496.0
2024-03-05 12:20:00,368.54,368.86,368.54,368.86,7642.0,361.8603,362.1745,361.8603,362.1745,7642.0
2024-03-05 12:30:00,368.85,368.85,368.27,368.61,8717.0,362.1646,362.1646,361.5952,361.929,8717.0
2024-03-05 12:40:00,368.48,369.13,368.38,368.63,10001.0,361.8014,362.4396,361.7032,361.9486,10001.0
2024-03-05 12:50:00,368.65,368.89,368.38,368.6,13607.0,361.9683,362.2039,361.7032,361.9192,13607.0
2024-03-05 13:00:00,368.37,368.37,367.62,368.02,6294.0,361.6933,361.6933,360.9569,361.3497,6294.0
2024-03-05 13:10:00,367.99,368.34,367.75,367.75,8786.0,361.3202,361.6639,361.0846,361.0846,8786.0
2024-03-05 13:20:00,367.85,368.51,367.84,368.34,11119.0,361.1828,361.8308,361.173,361.6639,11119.0
2024-03-05 13:30:00,368.43,369.05,368.05,368.3,13373.0,361.7523,362.361,361.3791,361.6246,13373.0
2024-03-05 13:40:00,368.11,368.24,367.91,367.92,10293.0,361.4381,361.5657,361.2417,361.2515,10293.0
2024-03-05 13:50:00,367.83,367.98,367.59,367.61,9008.0,361.1631,361.3104,360.9275,360.9471,9008.0
2024-03-05 14:00:00,367.61,367.89,367.44,367.81,20932.0,360.9471,361.222,360.7802,361.1435,20932.0
2024-03-05 14:10:00,367.65,367.77,367.17,367.19,6417.0,360.9864,361.1042,360.5151,360.5347,6417.0
2024-03-05 14:20:00,367.19,367.4,366.98,366.98,9466.0,360.5347,360.7409,360.3285,360.3285,9466.0
2024-03-05 14:30:00,366.92,367.04,366.03,366.22,7582.0,360.2696,360.3875,359.3958,359.5823,7582.0
2024-03-05 14:40:00,366.19,366.23,365.11,365.11,11263.0,359.5529,359.5921,358.4924,358.4924,11263.0
2024-03-05 14:50:00,365.08,365.15,364.29,364.42,12032.0,358.463,358.5317,357.6873,357.8149,12032.0
2024-03-05 15:00:00,364.32,365.03,364.03,365.0,21272.0,357.7168,358.4139,357.432,358.3844,21272.0
2024-03-05 15:10:00,364.95,365.36,364.45,365.1,31000.0,358.3353,358.7379,357.8444,358.4826,31000.0
2024-03-05 15:20:00,365.09,365.47,364.93,365.24,18786.0,358.4728,358.8459,358.3157,358.6201,18786.0
2024-03-05 15:30:00,365.1,365.97,365.08,365.82,17569.0,358.4826,359.3368,358.463,359.1896,17569.0
2024-03-05 15:40:00,365.65,366.07,365.46,366.01,31067.0,359.0226,359.435,358.8361,359.3761,31067.0
2024-03-05 15:50:00,366.07,367.51,366.07,366.73,123847.0,359.435,360.8489,359.435,360.0831,123847.0
2024-03-06 09:30:00,366.04,367.78,365.12,366.25,77106.0,359.4056,361.114,358.5023,359.6118,77106.0
2024-03-06 09:40:00,366.27,366.77,365.59,365.83,21151.0,359.6314,360.1223,358.9637,359.1994,21151.0
2024-03-06 09:50:00,365.94,367.0,365.66,366.97,9869.0,359.3074,360.3482,359.0325,360.3187,9869.0
2024-03-06 10:00:00,367.24,367.61,366.21,366.29,23679.0,360.5838,360.9471,359.5725,359.651,23679.0
2024-03-06 10:10:00,366.45,367.53,366.34,367.39,9661.0,359.8081,360.8686,359.7001,360.7311,9661.0
2024-03-06 10:20:00,367.35,367.45,366.75,367.37,12689.0,360.6918,360.79,360.1027,360.7115,12689.0
2024-03-06 10:30:00,367.37,367.83,366.82,366.99,16105.0,360.7115,361.1631,360.1714,360.3384,16105.0
2024-03-06 10:40:00,366.93,366.93,366.26,366.27,8892.0,360.2794,360.2794,359.6216,359.6314,8892.0
2024-03-06 10:50:00,366.56,367.56,366.48,367.32,10837.0,359.9162,360.898,359.8376,360.6624,10837.0
2024-03-06 11:00:00,367.35,367.71,366.95,367.5,6935.0,360.6918,361.0453,360.2991,360.8391,6935.0
2024-03-06 11:10:00,367.5,367.64,367.08,367.27,9703.0,360.8391,360.9766,360.4267,360.6133,9703.0
2024-03-06 11:20:00,367.23,367.36,366.65,367.12,7011.0,360.574,360.7017,360.0045,360.466,7011.0
2024-03-06 11:30:00,367.29,367.34,366.52,366.92,5305.0,360.6329,360.682,359.8769,360.2696,5305.0
2024-03-06 11:40:00,366.92,367.24,366.9,367.06,5183.0,360.2696,360.5838,360.25,360.4071,5183.0
2024-03-06 11:50:00,367.26,367.52,367.22,367.44,12382.0,360.6035,360.8588,360.5642,360.7802,12382.0
2024-03-06 12:00:00,367.25,367.73,367.01,367.05,5946.0,360.5936,361.0649,360.358,360.3973,5946.0
2024-03-06 12:10:00,367.24,367.38,366.88,366.89,5265.0,360.5838,360.7213,360.2304,360.2402,5265.0
2024-03-06 12:20:00,366.96,367.03,366.61,366.62,5541.0,360.3089,360.3776,359.9652,359.9751,5541.0
2024-03-06 12:30:00,366.65,366.98,366.65,366.77,10188.0,360.0045,360.3285,360.0045,360.1223,10188.0
2024-03-06 12:40:00,366.77,366.77,366.17,366.48,5021.0,360.1223,360.1223,359.5332,359.8376,5021.0
2024-03-06 12:50:00,366.41,366.57,366.22,366.44,3450.0,359.7689,359.926,359.5823,359.7983,3450.0
2024-03-06 13:00:00,366.33,366.43,365.94,366.41,10090.0,359.6903,359.7885,359.3074,359.7689,10090.0
2024-03-06 13:10:00,366.37,366.56,366.3,366.53,5008.0,359.7296,359.9162,359.6609,359.8867,5008.0
2024-03-06 13:20:00,366.62,366.73,366.45,366.62,4655.0,359.9751,360.0831,359.8081,359.9751,4655.0
2024-03-06 13:30:00,366.6,366.6,365.36,365.77,14788.0,359.9554,359.9554,358.7379,359.1405,14788.0
2024-03-06 13:40:00,365.75,366.33,365.25,365.25,5975.0,359.1208,359.6903,358.6299,358.6299,5975.0
2024-03-06 13:50:00,365.11,365.63,365.11,365.42,7400.0,358.4924,359.003,358.4924,358.7968,7400.0
2024-03-06 14:00:00,365.42,365.89,364.88,365.53,12704.0,358.7968,359.2583,358.2666,358.9048,12704.0
2024-03-06 14:10:00,365.52,365.52,364.36,364.74,6896.0,358.895,358.895,357.756,358.1291,6896.0
2024-03-06 14:20:00,364.91,365.49,364.7,365.25,7186.0,358.2961,358.8655,358.0899,358.6299,7186.0
2024-03-06 14:30:00,365.47,365.52,364.8,365.06,6794.0,358.8459,358.895,358.1881,358.4433,6794.0
2024-03-06 14:40:00,365.06,365.3,364.78,365.03,7961.0,358.4433,358.679,358.1684,358.4139,7961.0
2024-03-06 14:50:00,365.09,365.55,365.02,365.47,8740.0,358.4728,358.9245,358.4041,358.8459,8740.0
2024-03-06 15:00:00,365.42,365.91,365.32,365.64,11708.0,358.7968,359.2779,358.6986,359.0128,11708.0
2024-03-06 15:10:00,365.58,366.01,365.41,365.47,10164.0,358.9539,359.3761,358.787,358.8459,10164.0
2024-03-06 15:20:00,365.5,365.64,365.12,365.52,9219.0,358.8754,359.0128,358.5023,358.895,9219.0
2024-03-06 15:30:00,365.7,365.8,365.19,365.8,13241.0,359.0717,359.1699,358.571,359.1699,13241.0
2024-03-06 15:40:00,365.84,366.42,365.84,366.13,25615.0,359.2092,359.7787,359.2092,359.4939,25615.0
2024-03-06 15:50:00,366.09,366.81,365.66,366.58,76078.0,359.4547,360.1616,359.0325,359.9358,76078.0
2024-03-07 09:30:00,367.42,372.25,367.25,371.89,121025.0,360.7606,365.503,360.5936,365.1495,121025.0
2024-03-07 09:40:00,372.21,374.38,372.03,373.93,85364.0,365.4637,367.5944,365.287,367.1526,85364.0
2024-03-07 09:50:00,373.69,375.53,373.33,375.44,44187.0,366.9169,368.7236,366.5634,368.6352,44187.0
2024-03-07 10:00:00,375.45,375.88,374.16,374.54,41912.0,368.645,369.0672,367.3784,367.7515,41912.0
2024-03-07 10:10:00,374.5,375.32,373.78,374.05,28833.0,367.7122,368.5174,367.0053,367.2704,28833.0
2024-03-07 10:20:00,374.04,374.87,373.86,374.83,18660.0,367.2606,368.0755,367.0838,368.0363,18660.0
2024-03-07 10:30:00,374.58,374.86,374.07,374.3,19190.0,367.7908,368.0657,367.29,367.5159,19190.0
2024-03-07 10:40:00,374.04,374.54,373.4,374.4,17770.0,367.2606,367.7515,366.6322,367.6141,17770.0
2024-03-07 10:50:00,374.39,374.92,374.22,374.89,21683.0,367.6042,368.1246,367.4373,368.0952,21683.0
2024-03-07 11:00:00,374.75,374.99,374.27,374.77,21501.0,367.9577,368.1934,367.4864,367.9773,21501.0
2024-03-07 11:10:00,374.93,375.5,374.55,375.5,18372.0,368.1344,368.6941,367.7613,368.6941,18372.0
2024-03-07 11:20:00,375.49,375.49,373.88,373.88,36788.0,368.6843,368.6843,367.1035,367.1035,36788.0
2024-03-07 11:30:00,373.81,373.96,373.12,373.85,16025.0,367.0347,367.182,366.3573,367.074,16025.0
2024-03-07 11:40:00,373.85,374.62,373.62,374.56,17388.0,367.074,367.8301,366.8482,367.7712,17388.0
2024-03-07 11:50:00,374.62,375.62,374.45,375.3,16305.0,367.8301,368.8119,367.6631,368.4977,16305.0
2024-03-07 12:00:00,375.4,375.46,375.02,375.32,8699.0,368.5959,368.6548,368.2228,368.5174,8699.0
2024-03-07 12:10:00,375.43,375.84,375.24,375.84,9696.0,368.6254,369.028,368.4388,369.028,9696.0
2024-03-07 12:20:00,375.84,376.16,375.55,375.63,18187.0,369.028,369.3422,368.7432,368.8218,18187.0
2024-03-07 12:30:00,375.74,375.85,375.23,375.77,17095.0,368.9298,369.0378,368.429,368.9592,17095.0
2024-03-07 12:40:00,375.88,376.11,375.6,375.92,18486.0,369.0672,369.2931,368.7923,369.1065,18486.0
2024-03-07 12:50:00,375.75,376.19,375.71,375.97,10192.0,368.9396,369.3716,368.9003,369.1556,10192.0
2024-03-07 13:00:00,375.88,375.88,375.2,375.43,21205.0,369.0672,369.0672,368.3996,368.6254,21205.0
2024-03-07 13:10:00,375.65,375.85,375.21,375.22,8579.0,368.8414,369.0378,368.4094,368.4192,8579.0
2024-03-07 13:20:00,375.34,375.5,374.84,374.93,8534.0,368.537,368.6941,368.0461,368.1344,8534.0
2024-03-07 13:30:00,374.97,374.97,374.66,374.87,10154.0,368.1737,368.1737,367.8693,368.0755,10154.0
2024-03-07 13:40:00,374.93,375.17,374.62,375.02,5730.0,368.1344,368.3701,367.8301,368.2228,5730.0
2024-03-07 13:50:00,375.05,375.41,374.95,375.41,7154.0,368.2523,368.6057,368.1541,368.6057,7154.0
2024-03-07 14:00:00,375.41,375.64,375.18,375.59,10830.0,368.6057,368.8316,368.3799,368.7825,10830.0
2024-03-07 14:10:00,375.67,375.84,375.25,375.27,11300.0,368.861,369.028,368.4486,368.4683,11300.0
2024-03-07 14:20:00,375.27,375.33,374.62,374.72,7250.0,368.4683,368.5272,367.8301,367.9283,7250.0
2024-03-07 14:30:00,374.72,375.03,374.62,375.03,9751.0,367.9283,368.2326,367.8301,368.2326,9751.0
2024-03-07 14:40:00,375.13,375.14,374.81,374.94,5899.0,368.3308,368.3406,368.0166,368.1443,5899.0
2024-03-07 14:50:00,374.87,375.21,374.83,375.03,9664.0,368.0755,368.4094,368.0363,368.2326,9664.0
2024-03-07 15:00:00,374.91,374.91,374.41,374.61,13337.0,368.1148,368.1148,367.6239,367.8202,13337.0
2024-03-07 15:10:00,374.55,375.32,374.51,375.21,14668.0,367.7613,368.5174,367.7221,368.4094,14668.0
2024-03-07 15:20:00,375.14,375.19,374.74,374.91,12229.0,368.3406,368.3897,367.9479,368.1148,12229.0
2024-03-07 15:30:00,374.91,375.9,374.84,375.87,14519.0,368.1148,369.0869,368.0461,369.0574,14519.0
2024-03-07 15:40:00,375.93,375.98,374.77,374.95,41987.0,369.1163,369.1654,367.9773,368.1541,41987.0
2024-03-07 15:50:00,374.99,375.52,374.67,375.07,117758.0,368.1934,368.7138,367.8792,368.2719,117758.0
2024-03-08 09:30:00,376.14,376.67,374.29,374.4,37757.0,369.3225,369.8429,367.506,367.6141,37757.0
2024-03-08 09:40:00,374.41,376.35,374.4,375.34,16220.0,367.6239,369.5287,367.6141,368.537,16220.0
2024-03-08 09:50:00,375.35,375.58,374.72,375.4,15081.0,368.5468,368.7727,367.9283,368.5959,15081.0
2024-03-08 10:00:00,375.52,375.57,373.31,373.69,24024.0,368.7138,368.7628,366.5438,366.9169,24024.0
2024-03-08 10:10:00,373.81,373.83,372.51,372.51,16197.0,367.0347,367.0544,365.7583,365.7583,16197.0
2024-03-08 10:20:00,372.53,373.35,372.22,373.22,14037.0,365.7779,366.5831,365.4736,366.4554,14037.0
2024-03-08 10:30:00,373.16,374.06,372.2,373.77,17531.0,366.3965,367.2802,365.4539,366.9955,17531.0
2024-03-08 10:40:00,374.02,374.28,373.61,374.12,13577.0,367.2409,367.4962,366.8384,367.3391,13577.0
2024-03-08 10:50:00,374.05,374.5,373.73,374.24,8342.0,367.2704,367.7122,366.9562,367.457,8342.0
2024-03-08 11:00:00,374.42,374.81,374.2,374.81,9183.0,367.6337,368.0166,367.4177,368.0166,9183.0
2024-03-08 11:10:00,374.77,375.27,374.52,374.73,11452.0,367.9773,368.4683,367.7319,367.9381,11452.0
2024-03-08 11:20:00,374.72,374.72,373.62,373.95,7051.0,367.9283,367.9283,366.8482,367.1722,7051.0
2024-03-08 11:30:00,373.95,374.66,373.59,374.66,10130.0,367.1722,367.8693,366.8187,367.8693,10130.0
2024-03-08 11:40:00,374.53,375.3,374.32,375.18,15996.0,367.7417,368.4977,367.5355,368.3799,15996.0
2024-03-08 11:50:00,375.2,375.74,374.4,374.69,9539.0,368.3996,368.9298,367.6141,367.8988,9539.0
2024-03-08 12:00:00,374.53,374.97,374.51,374.54,9946.0,367.7417,368.1737,367.7221,367.7515,9946.0
2024-03-08 12:10:00,374.59,374.65,374.18,374.32,7349.0,367.8006,367.8595,367.398,367.5355,7349.0
2024-03-08 12:20:00,374.53,374.62,374.12,374.18,6628.0,367.7417,367.8301,367.3391,367.398,6628.0
2024-03-08 12:30:00,374.18,374.67,374.05,374.63,5079.0,367.398,367.8792,367.2704,367.8399,5079.0
2024-03-08 12:40:00,374.8,374.89,374.48,374.66,9032.0,368.0068,368.0952,367.6926,367.8693,9032.0
2024-03-08 12:50:00,374.75,374.87,373.96,374.74,6748.0,367.9577,368.0755,367.182,367.9479,6748.0
2024-03-08 13:00:00,374.87,374.87,374.34,374.76,5539.0,368.0755,368.0755,367.5551,367.9675,5539.0
2024-03-08 13:10:00,374.79,374.94,374.62,374.62,5538.0,367.997,368.1443,367.8301,367.8301,5538.0
2024-03-08 13:20:00,374.62,374.77,374.4,374.66,5531.0,367.8301,367.9773,367.6141,367.8693,5531.0
2024-03-08 13:30:00,374.62,374.84,374.47,374.68,17197.0,367.8301,368.0461,367.6828,367.889,17197.0
2024-03-08 13:40:00,374.67,374.82,374.14,374.35,24732.0,367.8792,368.0264,367.3588,367.565,24732.0
2024-03-08 13:50:00,374.36,374.98,374.04,374.66,9061.0,367.5748,368.1835,367.2606,367.8693,9061.0
2024-03-08 14:00:00,374.69,375.52,374.69,375.07,8476.0,367.8988,368.7138,367.8988,368.2719,8476.0
2024-03-08 14:10:00,375.06,375.73,374.97,375.57,8400.0,368.2621,368.9199,368.1737,368.7628,8400.0
2024-03-08 14:20:00,375.7,376.19,375.65,376.14,17887.0,368.8905,369.3716,368.8414,369.3225,17887.0
2024-03-08 14:30:00,376.32,376.34,375.73,375.75,7878.0,369.4993,369.5189,368.9199,368.9396,7878.0
2024-03-08 14:40:00,375.78,375.89,375.42,375.42,9674.0,368.969,369.077,368.6156,368.6156,9674.0
2024-03-08 14:50:00,375.39,375.74,375.07,375.24,9272.0,368.5861,368.9298,368.2719,368.4388,9272.0
2024-03-08 15:00:00,375.17,375.73,374.35,374.35,14828.0,368.3701,368.9199,367.565,367.565,14828.0
2024-03-08 15:10:00,374.25,374.62,374.01,374.53,7334.0,367.4668,367.8301,367.2311,367.7417,7334.0
2024-03-08 15:20:00,374.53,374.66,373.67,373.8,8752.0,367.7417,367.8693,366.8973,367.0249,8752.0
2024-03-08 15:30:00,373.72,374.74,373.69,374.48,16088.0,366.9464,367.9479,366.9169,367.6926,16088.0
2024-03-08 15:40:00,374.56,374.9,373.83,373.95,17020.0,367.7712,368.105,367.0544,367.1722,17020.0
2024-03-08 15:50:00,374.1,374.69,373.88,374.14,56313.0,367.3195,367.8988,367.1035,367.3588,56313.0
2024-03-11 09:30:00,373.4,375.36,373.02,373.63,32660.0,366.6322,368.5567,366.2591,366.858,32660.0
2024-03-11 09:40:00,372.65,372.68,371.5,371.77,11264.0,365.8958,365.9252,364.7666,365.0317,11264.0
2024-03-11 09:50:00,371.87,372.17,371.27,371.4,10742.0,365.1299,365.4245,364.5408,364.6684,10742.0
2024-03-11 10:00:00,371.41,371.65,370.61,371.21,12788.0,364.6782,364.9139,363.8927,364.4819,12788.0
2024-03-11 10:10:00,371.21,372.29,371.1,372.2,11499.0,364.4819,365.5423,364.3739,365.4539,11499.0
2024-03-11 10:20:00,372.37,372.84,371.74,372.02,7501.0,365.6208,366.0823,365.0023,365.2772,7501.0
2024-03-11 10:30:00,372.17,372.51,371.91,371.97,8188.0,365.4245,365.7583,365.1692,365.2281,8188.0
2024-03-11 10:40:00,372.17,372.3,371.65,372.22,6451.0,365.4245,365.5521,364.9139,365.4736,6451.0
2024-03-11 10:50:00,372.38,372.85,372.12,372.85,13822.0,365.6307,366.0921,365.3754,366.0921,13822.0
2024-03-11 11:00:00,372.84,373.04,372.7,372.77,6470.0,366.0823,366.2787,365.9449,366.0136,6470.0
2024-03-11 11:10:00,372.57,372.57,372.1,372.17,10827.0,365.8172,365.8172,365.3557,365.4245,10827.0
2024-03-11 11:20:00,372.16,372.24,371.75,371.92,11254.0,365.4147,365.4932,365.0121,365.179,11254.0
2024-03-11 11:30:00,371.71,371.98,371.43,371.88,3478.0,364.9728,365.2379,364.6979,365.1397,3478.0
2024-03-11 11:40:00,372.02,372.3,371.82,372.3,6182.0,365.2772,365.5521,365.0808,365.5521,6182.0
2024-03-11 11:50:00,372.4,372.94,372.4,372.82,4236.0,365.6503,366.1805,365.6503,366.0627,4236.0
2024-03-11 12:00:00,372.85,373.29,372.78,373.19,8448.0,366.0921,366.5242,366.0234,366.426,8448.0
2024-03-11 12:10:00,373.1,373.47,372.9,373.34,5953.0,366.3376,366.7009,366.1412,366.5733,5953.0
2024-03-11 12:20:00,373.33,373.59,373.2,373.31,7127.0,366.5634,366.8187,366.4358,366.5438,7127.0
2024-03-11 12:30:00,373.34,373.98,373.33,373.98,10655.0,366.5733,367.2017,366.5634,367.2017,10655.0
2024-03-11 12:40:00,374.0,374.49,373.96,374.49,8970.0,367.2213,367.7024,367.182,367.7024,8970.0
2024-03-11 12:50:00,374.46,374.86,374.34,374.56,9077.0,367.673,368.0657,367.5551,367.7712,9077.0
2024-03-11 13:00:00,374.67,374.67,374.19,374.37,6860.0,367.8792,367.8792,367.4079,367.5846,6860.0
2024-03-11 13:10:00,374.41,374.41,373.82,374.32,6308.0,367.6239,367.6239,367.0446,367.5355,6308.0
2024-03-11 13:20:00,374.19,374.7,374.06,374.24,11100.0,367.4079,367.9086,367.2802,367.457,11100.0
2024-03-11 13:30:00,374.25,374.36,373.36,373.54,23611.0,367.4668,367.5748,366.5929,366.7696,23611.0
2024-03-11 13:40:00,373.61,373.61,372.96,373.27,9517.0,366.8384,366.8384,366.2002,366.5045,9517.0
2024-03-11 13:50:00,373.23,373.37,372.97,373.37,3389.0,366.4653,366.6027,366.21,366.6027,3389.0
2024-03-11 14:00:00,373.37,373.85,373.15,373.85,6772.0,366.6027,367.074,366.3867,367.074,6772.0
2024-03-11 14:10:00,373.73,373.73,373.28,373.47,6613.0,366.9562,366.9562,366.5144,366.7009,6613.0
2024-03-11 14:20:00,373.56,374.2,373.35,374.19,7226.0,366.7893,367.4177,366.5831,367.4079,7226.0
2024-03-11 14:30:00,374.2,374.41,373.93,373.94,8883.0,367.4177,367.6239,367.1526,367.1624,8883.0
2024-03-11 14:40:00,373.92,374.14,373.79,373.94,11018.0,367.1428,367.3588,367.0151,367.1624,11018.0
2024-03-11 14:50:00,373.94,374.08,373.58,373.79,4876.0,367.1624,367.2999,366.8089,367.0151,4876.0
2024-03-11 15:00:00,373.73,374.62,373.66,374.52,10308.0,366.9562,367.8301,366.8875,367.7319,10308.0
2024-03-11 15:10:00,374.41,374.66,374.39,374.43,10536.0,367.6239,367.8693,367.6042,367.6435,10536.0
2024-03-11 15:20:00,374.5,374.67,374.29,374.41,7796.0,367.7122,367.8792,367.506,367.6239,7796.0
2024-03-11 15:30:00,374.35,374.8,374.35,374.57,13849.0,367.565,368.0068,367.565,367.781,13849.0
2024-03-11 15:40:00,374.67,374.95,374.38,374.38,11643.0,367.8792,368.1541,367.5944,367.5944,11643.0
2024-03-11 15:50:00,374.51,375.42,374.49,375.04,41796.0,367.7221,368.6156,367.7024,368.2425,41796.0
2024-03-12 09:30:00,376.15,376.24,374.72,375.15,21432.0,369.3323,369.4207,367.9283,368.3505,21432.0
2024-03-12 09:40:00,375.6,376.05,373.74,374.63,7808.0,368.7923,369.2341,366.966,367.8399,7808.0
2024-03-12 09:50:00,374.68,376.21,374.49,375.98,8413.0,367.889,369.3912,367.7024,369.1654,8413.0
2024-03-12 10:00:00,376.04,376.04,374.96,375.49,6353.0,369.2243,369.2243,368.1639,368.6843,6353.0
2024-03-12 10:10:00,375.28,375.89,375.18,375.32,7939.0,368.4781,369.077,368.3799,368.5174,7939.0
2024-03-12 10:20:00,375.32,376.14,375.14,376.08,7713.0,368.5174,369.3225,368.3406,369.2636,7713.0
2024-03-12 10:30:00,376.24,376.75,376.05,376.74,5539.0,369.4207,369.9215,369.2341,369.9116,5539.0
2024-03-12 10:40:00,376.5,376.65,376.25,376.47,3901.0,369.676,369.8233,369.4305,369.6465,3901.0
2024-03-12 10:50:00,376.41,377.84,376.41,377.06,19142.0,369.5876,370.9917,369.5876,370.2258,19142.0
2024-03-12 11:00:00,377.06,377.26,376.46,376.64,6502.0,370.2258,370.4222,369.6367,369.8135,6502.0
2024-03-12 11:10:00,376.46,377.16,376.46,376.84,4034.0,369.6367,370.324,369.6367,370.0098,4034.0
2024-03-12 11:20:00,376.79,376.92,376.0,376.2,10747.0,369.9607,370.0884,369.1851,369.3814,10747.0
2024-03-12 11:30:00,376.2,376.68,376.01,376.57,8087.0,369.3814,369.8527,369.1949,369.7447,8087.0
2024-03-12 11:40:00,376.55,376.55,375.3,375.43,7238.0,369.7251,369.7251,368.4977,368.6254,7238.0
2024-03-12 11:50:00,375.71,376.25,375.54,375.92,6248.0,368.9003,369.4305,368.7334,369.1065,6248.0
2024-03-12 12:00:00,375.88,375.97,375.28,375.78,6411.0,369.0672,369.1556,368.4781,368.969,6411.0
2024-03-12 12:10:00,375.78,376.08,375.63,375.68,4661.0,368.969,369.2636,368.8218,368.8709,4661.0
2024-03-12 12:20:00,375.79,375.95,375.24,375.43,4660.0,368.9789,369.136,368.4388,368.6254,4660.0
2024-03-12 12:30:00,375.42,375.42,374.44,374.58,5758.0,368.6156,368.6156,367.6533,367.7908,5758.0
2024-03-12 12:40:00,374.35,374.48,373.5,373.89,5739.0,367.565,367.6926,366.7304,367.1133,5739.0
2024-03-12 12:50:00,373.8,374.22,373.79,374.14,7722.0,367.0249,367.4373,367.0151,367.3588,7722.0
2024-03-12 13:00:00,374.01,374.09,373.04,373.11,6722.0,367.2311,367.3097,366.2787,366.3474,6722.0
2024-03-12 13:10:00,373.11,373.42,372.97,373.33,10618.0,366.3474,366.6518,366.21,366.5634,10618.0
2024-03-12 13:20:00,373.47,373.82,373.36,373.76,12177.0,366.7009,367.0446,366.5929,366.9857,12177.0
2024-03-12 13:30:00,373.9,374.39,373.89,374.26,8052.0,367.1231,367.6042,367.1133,367.4766,8052.0
2024-03-12 13:40:00,374.29,374.29,373.98,374.14,8662.0,367.506,367.506,367.2017,367.3588,8662.0
2024-03-12 13:50:00,374.16,374.42,373.92,374.28,5304.0,367.3784,367.6337,367.1428,367.4962,5304.0
2024-03-12 14:00:00,374.3,374.38,373.88,374.07,4446.0,367.5159,367.5944,367.1035,367.29,4446.0
2024-03-12 14:10:00,374.14,374.26,373.8,373.88,8014.0,367.3588,367.4766,367.0249,367.1035,8014.0
2024-03-12 14:20:00,373.94,374.46,373.94,374.36,6180.0,367.1624,367.673,367.1624,367.5748,6180.0
2024-03-12 14:30:00,374.43,374.66,374.37,374.49,7038.0,367.6435,367.8693,367.5846,367.7024,7038.0
2024-03-12 14:40:00,374.52,374.53,373.98,374.44,12925.0,367.7319,367.7417,367.2017,367.6533,12925.0
2024-03-12 14:50:00,374.52,375.41,374.36,375.21,14927.0,367.7319,368.6057,367.5748,368.4094,14927.0
2024-03-12 15:00:00,375.19,375.27,374.62,374.8,12066.0,368.3897,368.4683,367.8301,368.0068,12066.0
2024-03-12 15:10:00,374.77,374.84,374.33,374.44,7060.0,367.9773,368.0461,367.5453,367.6533,7060.0
2024-03-12 15:20:00,374.43,374.72,374.27,374.27,10884.0,367.6435,367.9283,367.4864,367.4864,10884.0
2024-03-12 15:30:00,374.35,374.35,373.02,373.02,14092.0,367.565,367.565,366.2591,366.2591,14092.0
2024-03-12 15:40:00,373.11,373.47,372.61,373.18,18506.0,366.3474,366.7009,365.8565,366.4162,18506.0
2024-03-12 15:50:00,373.18,373.86,372.6,372.64,79427.0,366.4162,367.0838,365.8467,365.886,79427.0
2024-03-13 09:30:00,373.34,376.17,372.77,375.44,39209.0,366.5733,369.352,366.0136,368.6352,39209.0
2024-03-13 09:40:00,375.81,377.59,375.54,377.49,25061.0,368.9985,370.7462,368.7334,370.648,25061.0
2024-03-13 09:50:00,377.53,377.89,376.78,377.45,15250.0,370.6873,371.0408,369.9509,370.6088,15250.0
2024-03-13 10:00:00,377.66,378.64,377.18,378.52,21093.0,370.815,371.7772,370.3437,371.6594,21093.0
2024-03-13 10:10:00,378.44,378.59,377.0,377.0,19668.0,371.5808,371.7281,370.1669,370.1669,19668.0
2024-03-13 10:20:00,377.1,377.56,376.72,377.56,15575.0,370.2651,370.7168,369.892,370.7168,15575.0
2024-03-13 10:30:00,377.58,377.75,377.1,377.63,8214.0,370.7364,370.9033,370.2651,370.7855,8214.0
2024-03-13 10:40:00,377.57,377.57,376.58,376.78,10643.0,370.7266,370.7266,369.7545,369.9509,10643.0
2024-03-13 10:50:00,376.7,377.67,376.5,377.47,12191.0,369.8724,370.8248,369.676,370.6284,12191.0
2024-03-13 11:00:00,377.61,377.71,377.14,377.65,11151.0,370.7659,370.8641,370.3044,370.8051,11151.0
2024-03-13 11:10:00,377.6,378.71,377.47,378.58,11258.0,370.7561,371.8459,370.6284,371.7183,11258.0
2024-03-13 11:20:00,378.63,379.2,378.47,378.8,36126.0,371.7674,372.3271,371.6103,371.9343,36126.0
2024-03-13 11:30:00,378.55,379.42,378.26,379.16,17866.0,371.6888,372.5431,371.4041,372.2878,17866.0
2024-03-13 11:40:00,379.14,379.28,378.3,378.44,12963.0,372.2681,372.4056,371.4434,371.5808,12963.0
2024-03-13 11:50:00,378.31,378.7,378.07,378.41,8877.0,371.4532,371.8361,371.2175,371.5514,8877.0
2024-03-13 12:00:00,378.3,378.69,378.23,378.53,14030.0,371.4434,371.8263,371.3746,371.6692,14030.0
2024-03-13 12:10:00,378.53,378.93,378.3,378.44,11161.0,371.6692,372.0619,371.4434,371.5808,11161.0
2024-03-13 12:20:00,378.52,378.97,378.36,378.83,11845.0,371.6594,372.1012,371.5023,371.9638,11845.0
2024-03-13 12:30:00,378.84,379.52,378.83,379.52,20181.0,371.9736,372.6413,371.9638,372.6413,20181.0
2024-03-13 12:40:00,379.6,379.76,379.38,379.49,7396.0,372.7198,372.8769,372.5038,372.6118,7396.0
2024-03-13 12:50:00,379.38,380.01,379.32,379.77,9004.0,372.5038,373.1224,372.4449,372.8867,9004.0
2024-03-13 13:00:00,379.84,380.31,379.66,380.28,12510.0,372.9555,373.4169,372.7787,373.3875,12510.0
2024-03-13 13:10:00,380.19,380.48,380.14,380.17,8192.0,373.2991,373.5839,373.25,373.2795,8192.0
2024-03-13 13:20:00,380.17,380.52,380.15,380.26,5746.0,373.2795,373.6231,373.2598,373.3678,5746.0
2024-03-13 13:30:00,380.25,380.25,379.28,379.64,12645.0,373.358,373.358,372.4056,372.7591,12645.0
2024-03-13 13:40:00,379.62,379.72,379.27,379.27,3526.0,372.7394,372.8376,372.3958,372.3958,3526.0
2024-03-13 13:50:00,379.36,379.51,378.89,378.9,6322.0,372.4842,372.6314,372.0227,372.0325,6322.0
2024-03-13 14:00:00,378.75,378.93,378.58,378.66,7459.0,371.8852,372.0619,371.7183,371.7968,7459.0
2024-03-13 14:10:00,378.74,379.4,378.73,379.4,9533.0,371.8754,372.5234,371.8656,372.5234,9533.0
2024-03-13 14:20:00,379.39,379.64,379.17,379.47,8114.0,372.5136,372.7591,372.2976,372.5922,8114.0
2024-03-13 14:30:00,379.44,379.66,379.26,379.47,8870.0,372.5627,372.7787,372.386,372.5922,8870.0
2024-03-13 14:40:00,379.4,379.4,378.69,378.98,20863.0,372.5234,372.5234,371.8263,372.111,20863.0
2024-03-13 14:50:00,378.87,379.19,378.86,378.9,6705.0,372.003,372.3172,371.9932,372.0325,6705.0
2024-03-13 15:00:00,378.91,379.17,378.85,379.17,5871.0,372.0423,372.2976,371.9834,372.2976,5871.0
2024-03-13 15:10:00,379.12,379.43,378.99,379.38,6949.0,372.2485,372.5529,372.1209,372.5038,6949.0
2024-03-13 15:20:00,379.32,379.81,378.15,378.34,9440.0,372.4449,372.926,371.2961,371.4826,9440.0
2024-03-13 15:30:00,378.38,378.89,378.29,378.76,10894.0,371.5219,372.0227,371.4335,371.895,10894.0
2024-03-13 15:40:00,378.76,379.19,378.65,378.98,19578.0,371.895,372.3172,371.787,372.111,19578.0
2024-03-13 15:50:00,379.08,379.11,377.94,378.85,53053.0,372.2092,372.2387,371.0899,371.9834,53053.0
2024-03-14 09:30:00,380.5,382.45,378.55,379.84,51303.0,373.6035,375.5181,371.6888,372.9555,51303.0
2024-03-14 09:40:00,379.9,380.35,379.08,379.08,14588.0,373.0144,373.4562,372.2092,372.2092,14588.0
2024-03-14 09:50:00,378.98,379.09,378.19,378.4,14961.0,372.111,372.219,371.3354,371.5416,14961.0
2024-03-14 10:00:00,378.07,379.04,377.03,379.04,19847.0,371.2175,372.17,370.1964,372.17,19847.0
2024-03-14 10:10:00,378.96,379.32,378.3,379.31,23544.0,372.0914,372.4449,371.4434,372.4351,23544.0
2024-03-14 10:20:00,379.46,379.46,377.85,378.45,18005.0,372.5823,372.5823,371.0015,371.5906,18005.0
2024-03-14 10:30:00,378.63,380.45,378.61,380.38,11934.0,371.7674,373.5544,371.7477,373.4857,11934.0
2024-03-14 10:40:00,380.42,381.15,380.24,380.26,10463.0,373.5249,374.2417,373.3482,373.3678,10463.0
2024-03-14 10:50:00,380.15,380.29,379.58,379.83,11697.0,373.2598,373.3973,372.7002,372.9456,11697.0
2024-03-14 11:00:00,380.01,380.32,379.1,379.18,8018.0,373.1224,373.4268,372.2289,372.3074,8018.0
2024-03-14 11:10:00,379.28,379.37,378.55,378.55,12749.0,372.4056,372.494,371.6888,371.6888,12749.0
2024-03-14 11:20:00,378.58,378.65,378.01,378.49,8737.0,371.7183,371.787,371.1586,371.6299,8737.0
2024-03-14 11:30:00,378.57,379.01,378.35,378.99,7017.0,371.7085,372.1405,371.4925,372.1209,7017.0
2024-03-14 11:40:00,379.13,379.71,378.87,379.47,10396.0,372.2583,372.8278,372.003,372.5922,10396.0
2024-03-14 11:50:00,379.4,379.53,379.1,379.53,6797.0,372.5234,372.6511,372.2289,372.6511,6797.0
2024-03-14 12:00:00,379.59,379.84,378.93,379.09,8570.0,372.71,372.9555,372.0619,372.219,8570.0
2024-03-14 12:10:00,379.13,379.51,378.98,379.21,7859.0,372.2583,372.6314,372.111,372.3369,7859.0
2024-03-14 12:20:00,379.26,379.48,378.8,379.47,5508.0,372.386,372.602,371.9343,372.5922,5508.0
2024-03-14 12:30:00,379.48,379.82,379.35,379.47,7105.0,372.602,372.9358,372.4743,372.5922,7105.0
2024-03-14 12:40:00,379.37,379.53,379.07,379.33,7701.0,372.494,372.6511,372.1994,372.4547,7701.0
2024-03-14 12:50:00,379.22,379.73,379.16,379.64,9994.0,372.3467,372.8474,372.2878,372.7591,9994.0
2024-03-14 13:00:00,379.51,380.59,379.51,380.59,11329.0,372.6314,373.6919,372.6314,373.6919,11329.0
2024-03-14 13:10:00,380.57,380.66,380.02,380.07,13759.0,373.6722,373.7606,373.1322,373.1813,13759.0
2024-03-14 13:20:00,380.12,380.13,379.13,379.13,17017.0,373.2304,373.2402,372.2583,372.2583,17017.0
2024-03-14 13:30:00,379.08,379.51,378.42,379.51,8129.0,372.2092,372.6314,371.5612,372.6314,8129.0
2024-03-14 13:40:00,379.34,379.84,379.07,379.68,9387.0,372.4645,372.9555,372.1994,372.7984,9387.0
2024-03-14 13:50:00,379.67,379.86,379.46,379.55,11504.0,372.7885,372.9751,372.5823,372.6707,11504.0
2024-03-14 14:00:00,379.54,379.87,379.18,379.87,11406.0,372.6609,372.9849,372.3074,372.9849,11406.0
2024-03-14 14:10:00,379.71,380.0,379.52,380.0,14765.0,372.8278,373.1126,372.6413,373.1126,14765.0
2024-03-14 14:20:00,379.95,380.0,378.83,378.84,8214.0,373.0635,373.1126,371.9638,371.9736,8214.0
2024-03-14 14:30:00,378.84,378.9,378.0,378.02,11000.0,371.9736,372.0325,371.1488,371.1684,11000.0
2024-03-14 14:40:00,377.94,378.48,377.93,378.24,7237.0,371.0899,371.6201,371.0801,371.3845,7237.0
2024-03-14 14:50:00,378.24,378.26,377.58,377.76,12650.0,371.3845,371.4041,370.7364,370.9132,12650.0
2024-03-14 15:00:00,377.67,378.09,377.38,377.93,15965.0,370.8248,371.2372,370.54,371.0801,15965.0
2024-03-14 15:10:00,377.93,378.51,377.74,378.2,10038.0,371.0801,371.6496,370.8935,371.3452,10038.0
2024-03-14 15:20:00,378.19,378.19,377.22,377.66,15085.0,371.3354,371.3354,370.3829,370.815,15085.0
2024-03-14 15:30:00,377.63,377.87,376.95,377.86,14381.0,370.7855,371.0212,370.1178,371.0113,14381.0
2024-03-14 15:40:00,377.9,378.9,377.86,378.84,26382.0,371.0506,372.0325,371.0113,371.9736,26382.0
2024-03-14 15:50:00,378.89,380.39,378.59,380.24,96322.0,372.0227,373.4955,371.7281,373.3482,96322.0
2024-03-15 09:30:00,378.0,382.38,378.0,382.38,221890.0,371.1488,375.4494,371.1488,375.4494,221890.0
2024-03-15 09:40:00,382.3,382.86,380.66,380.82,21491.0,375.3709,375.9207,373.7606,373.9177,21491.0
2024-03-15 09:50:00,380.85,381.14,379.83,380.12,7366.0,373.9471,374.2319,372.9456,373.2304,7366.0
2024-03-15 10:00:00,379.81,381.49,379.0,380.86,30659.0,372.926,374.5755,372.1307,373.957,30659.0
2024-03-15 10:10:00,380.98,381.25,380.01,380.46,19362.0,374.0748,374.3399,373.1224,373.5642,19362.0
2024-03-15 10:20:00,380.42,381.83,380.41,381.78,19056.0,373.5249,374.9094,373.5151,374.8603,19056.0
2024-03-15 10:30:00,381.72,381.98,381.13,381.86,13496.0,374.8014,375.0567,374.2221,374.9388,13496.0
2024-03-15 10:40:00,381.86,382.33,381.28,381.87,15999.0,374.9388,375.4003,374.3694,374.9487,15999.0
2024-03-15 10:50:00,381.91,382.35,381.75,381.92,18226.0,374.9879,375.42,374.8308,374.9978,18226.0
2024-03-15 11:00:00,381.98,382.55,381.97,382.42,8088.0,375.0567,375.6163,375.0468,375.4887,8088.0
2024-03-15 11:10:00,382.36,382.36,381.33,381.36,8282.0,375.4298,375.4298,374.4184,374.4479,8282.0
2024-03-15 11:20:00,381.48,382.14,381.48,382.08,11687.0,374.5657,375.2138,374.5657,375.1549,11687.0
2024-03-15 11:30:00,381.87,382.3,381.86,382.28,10346.0,374.9487,375.3709,374.9388,375.3512,10346.0
2024-03-15 11:40:00,382.25,382.43,382.03,382.33,10387.0,375.3218,375.4985,375.1058,375.4003,10387.0
2024-03-15 11:50:00,382.39,382.75,382.16,382.56,11798.0,375.4592,375.8127,375.2334,375.6262,11798.0
2024-03-15 12:00:00,382.56,382.79,382.52,382.69,7387.0,375.6262,375.852,375.5869,375.7538,7387.0
2024-03-15 12:10:00,382.65,382.7,382.05,382.13,11127.0,375.7145,375.7636,375.1254,375.2039,11127.0
2024-03-15 12:20:00,382.25,382.63,381.8,382.18,35608.0,375.3218,375.6949,374.8799,375.253,35608.0
2024-03-15 12:30:00,382.13,382.34,381.5,381.71,20166.0,375.2039,375.4101,374.5854,374.7916,20166.0
2024-03-15 12:40:00,381.69,381.75,381.38,381.61,9920.0,374.7719,374.8308,374.4675,374.6934,9920.0
2024-03-15 12:50:00,381.73,381.82,381.17,381.61,15146.0,374.8112,374.8996,374.2613,374.6934,15146.0
2024-03-15 13:00:00,381.61,382.41,381.59,382.41,12561.0,374.6934,375.4789,374.6737,375.4789,12561.0
2024-03-15 13:10:00,382.32,382.54,382.24,382.43,13281.0,375.3905,375.6065,375.312,375.4985,13281.0
2024-03-15 13:20:00,382.43,383.11,382.23,382.6,16202.0,375.4985,376.1662,375.3021,375.6654,16202.0
2024-03-15 13:30:00,382.63,382.73,382.28,382.6,10209.0,375.6949,375.7931,375.3512,375.6654,10209.0
2024-03-15 13:40:00,382.64,382.83,382.17,382.33,9920.0,375.7047,375.8913,375.2432,375.4003,9920.0
2024-03-15 13:50:00,382.34,382.64,382.21,382.53,10083.0,375.4101,375.7047,375.2825,375.5967,10083.0
2024-03-15 14:00:00,382.51,382.65,382.12,382.4,14507.0,375.5771,375.7145,375.1941,375.4691,14507.0
2024-03-15 14:10:00,382.46,382.71,382.25,382.71,9070.0,375.528,375.7734,375.3218,375.7734,9070.0
2024-03-15 14:20:00,382.71,383.15,382.69,382.91,9839.0,375.7734,376.2055,375.7538,375.9698,9839.0
2024-03-15 14:30:00,382.86,383.16,382.72,383.16,13887.0,375.9207,376.2153,375.7833,376.2153,13887.0
2024-03-15 14:40:00,383.13,383.4,382.92,383.14,15691.0,376.1858,376.4509,375.9796,376.1956,15691.0
2024-03-15 14:50:00,383.24,383.38,382.92,383.03,15734.0,376.2938,376.4313,375.9796,376.0876,15734.0
2024-03-15 15:00:00,383.02,383.64,382.82,383.42,10833.0,376.0778,376.6866,375.8814,376.4706,10833.0
2024-03-15 15:10:00,383.35,383.62,383.22,383.46,15348.0,376.4018,376.6669,376.2742,376.5098,15348.0
2024-03-15 15:20:00,383.46,383.98,383.25,383.92,27244.0,376.5098,377.0204,376.3036,376.9615,27244.0
2024-03-15 15:30:00,383.85,383.94,382.78,383.47,37176.0,376.8928,376.9811,375.8422,376.5197,37176.0
2024-03-15 15:40:00,383.47,383.47,381.97,382.52,34204.0,376.5197,376.5197,375.0468,375.5869,34204.0
2024-03-15 15:50:00,382.55,383.43,382.27,383.25,105636.0,375.6163,376.4804,375.3414,376.3036,105636.0
2024-03-18 09:30:00,383.0,384.97,382.2,383.4,27554.0,376.0582,377.9925,375.2727,376.4509,27554.0
2024-03-18 09:40:00,383.36,383.36,381.49,382.03,10117.0,376.4117,376.4117,374.5755,375.1058,10117.0
2024-03-18 09:50:00,382.3,383.37,382.0,383.22,12053.0,375.3709,376.4215,375.0763,376.2742,12053.0
2024-03-18 10:00:00,383.29,383.5,382.38,382.64,21997.0,376.3429,376.5491,375.4494,375.7047,21997.0
2024-03-18 10:10:00,382.56,383.72,382.48,382.95,11164.0,375.6262,376.7651,375.5476,376.0091,11164.0
2024-03-18 10:20:00,383.06,383.42,382.53,383.06,11592.0,376.1171,376.4706,375.5967,376.1171,11592.0
2024-03-18 10:30:00,382.92,384.13,382.92,384.07,7081.0,375.9796,377.1677,375.9796,377.1088,7081.0
2024-03-18 10:40:00,384.14,384.43,383.35,384.14,13338.0,377.1775,377.4623,376.4018,377.1775,13338.0
2024-03-18 10:50:00,384.1,384.48,383.88,384.29,9694.0,377.1382,377.5114,376.9222,377.3248,9694.0
2024-03-18 11:00:00,384.32,385.12,384.23,384.81,15417.0,377.3543,378.1398,377.2659,377.8354,15417.0
2024-03-18 11:10:00,384.87,385.46,384.5,385.37,16105.0,377.8943,378.4736,377.531,378.3852,16105.0
2024-03-18 11:20:00,385.29,385.89,384.83,385.85,17674.0,378.3067,378.8958,377.855,378.8565,17674.0
2024-03-18 11:30:00,385.8,386.15,385.57,386.14,10305.0,378.8074,379.1511,378.5816,379.1413,10305.0
2024-03-18 11:40:00,386.15,386.45,385.95,386.39,6907.0,379.1511,379.4456,378.9547,379.3867,6907.0
2024-03-18 11:50:00,386.25,386.25,385.47,385.94,12152.0,379.2493,379.2493,378.4834,378.9449,12152.0
2024-03-18 12:00:00,385.87,385.87,385.23,385.63,10411.0,378.8762,378.8762,378.2478,378.6405,10411.0
2024-03-18 12:10:00,385.69,386.02,385.64,386.02,16546.0,378.6994,379.0234,378.6503,379.0234,16546.0
2024-03-18 12:20:00,385.91,386.2,385.67,385.99,12053.0,378.9154,379.2002,378.6798,378.994,12053.0
2024-03-18 12:30:00,386.02,386.6,385.86,386.22,8866.0,379.0234,379.5929,378.8663,379.2198,8866.0
2024-03-18 12:40:00,386.18,386.35,385.97,386.24,7414.0,379.1805,379.3475,378.9743,379.2395,7414.0
2024-03-18 12:50:00,386.1,386.91,385.99,386.72,4088.0,379.102,379.8973,378.994,379.7108,4088.0
2024-03-18 13:00:00,386.89,387.34,386.76,387.1,11626.0,379.8777,380.3195,379.75,380.0839,11626.0
2024-03-18 13:10:00,387.11,387.39,386.85,387.12,9655.0,380.0937,380.3686,379.8384,380.1035,9655.0
2024-03-18 13:20:00,387.06,387.12,386.55,386.63,6315.0,380.0446,380.1035,379.5438,379.6224,6315.0
2024-03-18 13:30:00,386.67,386.67,386.22,386.3,9553.0,379.6617,379.6617,379.2198,379.2984,9553.0
2024-03-18 13:40:00,386.23,386.37,386.04,386.22,5135.0,379.2296,379.3671,379.0431,379.2198,5135.0
2024-03-18 13:50:00,386.36,386.42,386.02,386.33,3728.0,379.3573,379.4162,379.0234,379.3278,3728.0
2024-03-18 14:00:00,386.39,386.4,386.05,386.08,6203.0,379.3867,379.3966,379.0529,379.0824,6203.0
2024-03-18 14:10:00,386.08,386.25,385.88,386.04,5255.0,379.0824,379.2493,378.886,379.0431,5255.0
2024-03-18 14:20:00,386.08,386.08,385.67,385.85,7895.0,379.0824,379.0824,378.6798,378.8565,7895.0
2024-03-18 14:30:00,385.84,386.05,385.72,386.01,5587.0,378.8467,379.0529,378.7289,379.0136,5587.0
2024-03-18 14:40:00,385.95,385.95,385.15,385.45,6034.0,378.9547,378.9547,378.1692,378.4638,6034.0
2024-03-18 14:50:00,385.32,385.5,385.25,385.41,7992.0,378.3361,378.5129,378.2674,378.4245,7992.0
2024-03-18 15:00:00,385.32,385.4,385.07,385.27,10135.0,378.3361,378.4147,378.0907,378.287,10135.0
2024-03-18 15:10:00,385.26,385.53,385.15,385.53,10158.0,378.2772,378.5423,378.1692,378.5423,10158.0
2024-03-18 15:20:00,385.43,385.76,385.43,385.68,7400.0,378.4441,378.7682,378.4441,378.6896,7400.0
2024-03-18 15:30:00,385.69,385.95,385.57,385.58,9369.0,378.6994,378.9547,378.5816,378.5914,9369.0
2024-03-18 15:40:00,385.5,385.51,385.13,385.2,10594.0,378.5129,378.5227,378.1496,378.2183,10594.0
2024-03-18 15:50:00,385.12,385.5,384.8,385.35,84368.0,378.1398,378.5129,377.8256,378.3656,84368.0
2024-03-19 09:30:00,385.53,387.92,385.51,387.41,35212.0,378.5423,380.889,378.5227,380.3882,35212.0
2024-03-19 09:40:00,387.39,388.58,387.39,387.5,13227.0,380.3686,381.537,380.3686,380.4766,13227.0
2024-03-19 09:50:00,387.75,387.82,386.95,387.26,16748.0,380.7221,380.7908,379.9366,380.241,16748.0
2024-03-19 10:00:00,387.2,387.71,386.48,386.71,20014.0,380.1821,380.6828,379.4751,379.7009,20014.0
2024-03-19 10:10:00,386.74,386.84,385.84,386.12,11168.0,379.7304,379.8286,378.8467,379.1216,11168.0
2024-03-19 10:20:00,386.03,386.69,385.73,385.97,10563.0,379.0333,379.6813,378.7387,378.9743,10563.0
2024-03-19 10:30:00,386.03,386.78,386.01,386.67,8907.0,379.0333,379.7697,379.0136,379.6617,8907.0
2024-03-19 10:40:00,386.7,386.7,386.19,386.65,7994.0,379.6911,379.6911,379.1904,379.642,7994.0
2024-03-19 10:50:00,386.65,386.94,386.31,386.63,13380.0,379.642,379.9268,379.3082,379.6224,13380.0
2024-03-19 11:00:00,386.59,386.81,386.38,386.38,5273.0,379.5831,379.7991,379.3769,379.3769,5273.0
2024-03-19 11:10:00,386.36,386.93,386.35,386.84,8523.0,379.3573,379.9169,379.3475,379.8286,8523.0
2024-03-19 11:20:00,386.97,387.04,386.46,386.81,4553.0,379.9562,380.025,379.4555,379.7991,4553.0
2024-03-19 11:30:00,386.78,387.56,386.77,387.31,7448.0,379.7697,380.5355,379.7598,380.2901,7448.0
2024-03-19 11:40:00,387.42,387.69,387.4,387.55,6343.0,380.3981,380.6632,380.3784,380.5257,6343.0
2024-03-19 11:50:00,387.47,387.91,387.37,387.68,10110.0,380.4472,380.8792,380.349,380.6534,10110.0
2024-03-19 12:00:00,387.68,388.0,387.61,387.93,8832.0,380.6534,380.9676,380.5846,380.8988,8832.0
2024-03-19 12:10:00,387.95,388.25,387.61,388.25,10333.0,380.9185,381.213,380.5846,381.213,10333.0
2024-03-19 12:20:00,388.05,388.69,387.66,388.56,8860.0,381.0166,381.645,380.6337,381.5174,8860.0
2024-03-19 12:30:00,388.7,388.9,388.67,388.85,15960.0,381.6549,381.8512,381.6254,381.8021,15960.0
2024-03-19 12:40:00,388.77,388.91,388.31,388.41,16896.0,381.7236,381.8611,381.2719,381.3701,16896.0
2024-03-19 12:50:00,388.48,388.76,388.18,388.75,17148.0,381.4389,381.7138,381.1443,381.704,17148.0
2024-03-19 13:00:00,388.77,389.16,388.59,389.16,14453.0,381.7236,382.1065,381.5469,382.1065,14453.0
2024-03-19 13:10:00,389.17,390.32,389.15,390.06,19052.0,382.1163,383.2455,382.0967,382.9902,19052.0
2024-03-19 13:20:00,390.1,390.49,390.05,390.49,8319.0,383.0295,383.4124,382.9804,383.4124,8319.0
2024-03-19 13:30:00,390.45,390.87,390.13,390.56,28201.0,383.3731,383.7855,383.0589,383.4812,28201.0
2024-03-19 13:40:00,390.48,390.5,389.94,390.25,9072.0,383.4026,383.4222,382.8724,383.1768,9072.0
2024-03-19 13:50:00,390.36,390.75,390.27,390.37,15210.0,383.2848,383.6677,383.1964,383.2946,15210.0
2024-03-19 14:00:00,390.36,390.57,389.94,389.99,10708.0,383.2848,383.491,382.8724,382.9215,10708.0
2024-03-19 14:10:00,390.03,390.14,389.83,389.84,6601.0,382.9608,383.0688,382.7644,382.7742,6601.0
2024-03-19 14:20:00,390.02,390.03,389.82,389.96,6510.0,382.9509,382.9608,382.7546,382.892,6510.0
2024-03-19 14:30:00,389.97,390.11,389.78,390.04,7733.0,382.9018,383.0393,382.7153,382.9706,7733.0
2024-03-19 14:40:00,390.09,390.41,389.86,390.34,7674.0,383.0197,383.3339,382.7938,383.2651,7674.0
2024-03-19 14:50:00,390.22,390.38,389.9,390.29,11843.0,383.1473,383.3044,382.8331,383.216,11843.0
2024-03-19 15:00:00,390.25,390.64,390.21,390.51,13559.0,383.1768,383.5597,383.1375,383.4321,13559.0
2024-03-19 15:10:00,390.55,390.84,390.43,390.45,9821.0,383.4713,383.7561,383.3535,383.3731,9821.0
2024-03-19 15:20:00,390.38,390.74,390.2,390.28,8345.0,383.3044,383.6579,383.1277,383.2062,8345.0
2024-03-19 15:30:00,390.2,391.15,390.06,391.08,24787.0,383.1277,384.0605,382.9902,383.9917,24787.0
2024-03-19 15:40:00,391.06,391.51,390.96,391.06,35930.0,383.9721,384.4139,383.8739,383.9721,35930.0
2024-03-19 15:50:00,391.13,392.33,391.08,391.53,99880.0,384.0408,385.2191,383.9917,384.4336,99880.0
2024-03-20 09:30:00,390.77,393.2,390.59,393.06,38225.0,383.6873,386.0733,383.5106,385.9358,38225.0
2024-03-20 09:40:00,393.39,393.69,392.16,393.11,20032.0,386.2599,386.5544,385.0522,385.9849,20032.0
2024-03-20 09:50:00,393.23,393.48,392.94,393.14,14918.0,386.1028,386.3482,385.818,386.0144,14918.0
2024-03-20 10:00:00,393.14,393.61,392.63,393.49,15880.0,386.0144,386.4759,385.5136,386.358,15880.0
2024-03-20 10:10:00,393.48,394.18,393.24,393.36,21972.0,386.3482,387.0355,386.1126,386.2304,21972.0
2024-03-20 10:20:00,393.33,394.62,393.32,394.42,16641.0,386.2009,387.4676,386.1911,387.2712,16641.0
2024-03-20 10:30:00,394.51,394.51,393.73,393.97,11745.0,387.3596,387.3596,386.5937,386.8293,11745.0
2024-03-20 10:40:00,393.88,393.89,393.09,393.5,15637.0,386.741,386.7508,385.9653,386.3679,15637.0
2024-03-20 10:50:00,393.6,394.44,393.54,394.29,16344.0,386.4661,387.2908,386.4071,387.1435,16344.0
2024-03-20 11:00:00,394.3,394.83,394.19,394.77,24512.0,387.1534,387.6738,387.0454,387.6148,24512.0
2024-03-20 11:10:00,394.68,395.29,394.63,394.93,24110.0,387.5265,388.1254,387.4774,387.7719,24110.0
2024-03-20 11:20:00,394.8,394.84,393.97,394.17,14204.0,387.6443,387.6836,386.8293,387.0257,14204.0
2024-03-20 11:30:00,394.11,394.2,393.92,394.2,7199.0,386.9668,387.0552,386.7803,387.0552,7199.0
2024-03-20 11:40:00,394.0,394.15,393.28,393.28,8722.0,386.8588,387.0061,386.1519,386.1519,8722.0
2024-03-20 11:50:00,393.27,393.34,392.6,393.01,7736.0,386.142,386.2108,385.4842,385.8867,7736.0
2024-03-20 12:00:00,393.0,393.36,392.94,393.23,6129.0,385.8769,386.2304,385.818,386.1028,6129.0
2024-03-20 12:10:00,393.17,393.18,392.66,392.75,9886.0,386.0438,386.0537,385.5431,385.6315,9886.0
2024-03-20 12:20:00,392.67,392.95,392.38,392.46,7625.0,385.5529,385.8278,385.2682,385.3467,7625.0
2024-03-20 12:30:00,392.4,392.4,391.83,391.97,11614.0,385.2878,385.2878,384.7281,384.8656,11614.0
2024-03-20 12:40:00,391.94,392.44,391.94,392.3,24074.0,384.8361,385.3271,384.8361,385.1896,24074.0
2024-03-20 12:50:00,392.33,392.82,392.07,392.13,14777.0,385.2191,385.7002,384.9638,385.0227,14777.0
2024-03-20 13:00:00,392.07,392.08,391.68,391.79,6306.0,384.9638,384.9736,384.5809,384.6889,6306.0
2024-03-20 13:10:00,391.84,391.91,391.4,391.86,9909.0,384.738,384.8067,384.3059,384.7576,9909.0
2024-03-20 13:20:00,391.91,391.94,391.21,391.39,7481.0,384.8067,384.8361,384.1194,384.2961,7481.0
2024-03-20 13:30:00,391.3,391.37,390.8,390.8,7233.0,384.2077,384.2765,383.7168,383.7168,7233.0
2024-03-20 13:40:00,390.91,391.3,390.81,391.26,6380.0,383.8248,384.2077,383.7266,384.1685,6380.0
2024-03-20 13:50:00,391.29,391.83,391.26,391.68,9277.0,384.1979,384.7281,384.1685,384.5809,9277.0
2024-03-20 14:00:00,391.71,393.67,391.69,392.61,15141.0,384.6103,386.5348,384.5907,385.494,15141.0
2024-03-20 14:10:00,392.91,393.28,391.93,392.15,10674.0,385.7886,386.1519,384.8263,385.0423,10674.0
2024-03-20 14:20:00,392.01,392.9,392.01,392.9,7526.0,384.9049,385.7787,384.9049,385.7787,7526.0
2024-03-20 14:30:00,393.0,393.66,391.81,393.01,20421.0,385.8769,386.525,384.7085,385.8867,20421.0
2024-03-20 14:40:00,393.13,394.83,392.69,394.75,15880.0,386.0046,387.6738,385.5725,387.5952,15880.0
2024-03-20 14:50:00,394.76,394.76,393.34,393.77,17458.0,387.605,387.605,386.2108,386.633,17458.0
2024-03-20 15:00:00,393.79,394.0,392.95,393.79,28032.0,386.6526,386.8588,385.8278,386.6526,28032.0
2024-03-20 15:10:00,393.99,394.05,393.24,394.0,26499.0,386.849,386.9079,386.1126,386.8588,26499.0
2024-03-20 15:20:00,394.1,394.34,393.65,394.22,15504.0,386.957,387.1926,386.5151,387.0748,15504.0
2024-03-20 15:30:00,394.22,394.65,392.97,392.97,37500.0,387.0748,387.497,385.8475,385.8475,37500.0
2024-03-20 15:40:00,393.02,393.46,392.34,392.36,79125.0,385.8966,386.3286,385.2289,385.2485,79125.0
2024-03-20 15:50:00,392.29,394.26,392.25,394.01,108863.0,385.1798,387.1141,385.1405,386.8686,108863.0
2024-03-21 09:30:00,393.88,395.0,392.0,394.76,56684.0,386.741,387.8407,384.8951,387.605,56684.0
2024-03-21 09:40:00,395.16,396.32,394.39,394.82,23782.0,387.9978,389.1368,387.2417,387.6639,23782.0
2024-03-21 09:50:00,394.82,397.17,394.82,397.0,20980.0,387.6639,389.9713,387.6639,389.8044,20980.0
2024-03-21 10:00:00,396.81,397.52,395.65,397.41,21221.0,389.6179,390.315,388.4789,390.207,21221.0
2024-03-21 10:10:00,397.51,398.73,397.13,398.57,21235.0,390.3052,391.5031,389.9321,391.346,21235.0
2024-03-21 10:20:00,398.57,399.35,398.29,398.4,23408.0,391.346,392.1118,391.071,391.1791,23408.0
2024-03-21 10:30:00,398.51,398.61,397.87,398.04,18286.0,391.2871,391.3852,390.6587,390.8256,18286.0
2024-03-21 10:40:00,398.18,398.88,397.93,398.24,13211.0,390.963,391.6504,390.7176,391.022,13211.0
2024-03-21 10:50:00,398.34,398.67,397.77,398.52,24703.0,391.1201,391.4442,390.5605,391.2969,24703.0
2024-03-21 11:00:00,398.49,399.02,398.06,398.48,12836.0,391.2674,391.7878,390.8452,391.2576,12836.0
2024-03-21 11:10:00,398.28,398.52,397.69,397.75,11579.0,391.0612,391.2969,390.4819,390.5408,11579.0
2024-03-21 11:20:00,397.75,398.18,397.45,398.18,24672.0,390.5408,390.963,390.2463,390.963,24672.0
2024-03-21 11:30:00,397.97,398.98,397.93,398.4,13474.0,390.7568,391.7485,390.7176,391.1791,13474.0
2024-03-21 11:40:00,398.52,398.61,397.76,397.76,15047.0,391.2969,391.3852,390.5507,390.5507,15047.0
2024-03-21 11:50:00,397.89,398.29,397.72,398.05,10286.0,390.6783,391.071,390.5114,390.8354,10286.0
2024-03-21 12:00:00,398.0,398.16,397.58,397.87,12112.0,390.7863,390.9434,390.3739,390.6587,12112.0
2024-03-21 12:10:00,397.88,398.09,397.71,397.78,6114.0,390.6685,390.8747,390.5016,390.5703,6114.0
2024-03-21 12:20:00,397.79,398.13,397.66,398.03,5652.0,390.5801,390.9139,390.4525,390.8158,5652.0
2024-03-21 12:30:00,398.11,398.15,397.28,397.28,9026.0,390.8943,390.9336,390.0794,390.0794,9026.0
2024-03-21 12:40:00,397.25,397.25,396.67,396.99,7738.0,390.0499,390.0499,389.4804,389.7946,7738.0
2024-03-21 12:50:00,397.0,397.82,396.93,397.72,6656.0,389.8044,390.6096,389.7357,390.5114,6656.0
2024-03-21 13:00:00,397.61,397.76,397.26,397.68,12449.0,390.4034,390.5507,390.0597,390.4721,12449.0
2024-03-21 13:10:00,397.69,397.89,397.45,397.62,4748.0,390.4819,390.6783,390.2463,390.4132,4748.0
2024-03-21 13:20:00,397.55,397.55,396.76,397.17,7725.0,390.3445,390.3445,389.5688,389.9713,7725.0
2024-03-21 13:30:00,397.09,397.43,397.0,397.27,5987.0,389.8928,390.2266,389.8044,390.0695,5987.0
2024-03-21 13:40:00,397.3,397.93,397.3,397.81,8661.0,390.099,390.7176,390.099,390.5997,8661.0
2024-03-21 13:50:00,397.86,398.05,397.7,397.75,6335.0,390.6488,390.8354,390.4917,390.5408,6335.0
2024-03-21 14:00:00,397.76,397.96,397.64,397.9,8414.0,390.5507,390.747,390.4328,390.6881,8414.0
2024-03-21 14:10:00,397.8,397.8,397.09,397.51,4962.0,390.5899,390.5899,389.8928,390.3052,4962.0
2024-03-21 14:20:00,397.47,397.67,397.14,397.58,4193.0,390.2659,390.4623,389.9419,390.3739,4193.0
2024-03-21 14:30:00,397.5,397.5,396.92,397.08,9189.0,390.2954,390.2954,389.7259,389.883,9189.0
2024-03-21 14:40:00,396.96,397.28,396.53,396.6,29770.0,389.7652,390.0794,389.3429,389.4117,29770.0
2024-03-21 14:50:00,396.58,397.13,396.47,396.74,9130.0,389.392,389.9321,389.284,389.5491,9130.0
2024-03-21 15:00:00,396.76,397.6,396.76,397.56,9903.0,389.5688,390.3936,389.5688,390.3543,9903.0
2024-03-21 15:10:00,397.63,398.22,397.5,398.13,10413.0,390.423,391.0023,390.2954,390.9139,10413.0
2024-03-21 15:20:00,398.15,398.75,397.86,398.59,13512.0,390.9336,391.5227,390.6488,391.3656,13512.0
2024-03-21 15:30:00,398.44,398.73,397.99,398.05,10255.0,391.2183,391.5031,390.7765,390.8354,10255.0
2024-03-21 15:40:00,398.06,398.09,397.27,397.66,13923.0,390.8452,390.8747,390.0695,390.4525,13923.0
2024-03-21 15:50:00,397.54,398.14,397.29,397.47,86824.0,390.3346,390.9238,390.0892,390.2659,86824.0
2024-03-22 09:30:00,398.47,399.8,397.83,399.75,30175.0,391.2478,392.5537,390.6194,392.5046,30175.0
2024-03-22 09:40:00,399.98,400.5,399.6,400.1,29870.0,392.7304,393.241,392.3573,392.8482,29870.0
2024-03-22 09:50:00,399.78,400.19,399.39,399.83,38019.0,392.534,392.9366,392.1511,392.5831,38019.0
2024-03-22 10:00:00,399.99,400.72,399.99,400.16,20820.0,392.7402,393.457,392.7402,392.9072,20820.0
2024-03-22 10:10:00,400.11,400.59,399.81,399.98,26442.0,392.8581,393.3294,392.5635,392.7304,26442.0
2024-03-22 10:20:00,399.94,400.1,399.54,400.1,32236.0,392.6911,392.8482,392.2984,392.8482,32236.0
2024-03-22 10:30:00,400.13,400.14,398.95,399.06,25686.0,392.8777,392.8875,391.7191,391.8271,25686.0
2024-03-22 10:40:00,399.08,399.23,398.22,398.39,18031.0,391.8467,391.994,391.0023,391.1692,18031.0
2024-03-22 10:50:00,398.28,398.43,398.02,398.3,11369.0,391.0612,391.2085,390.8059,391.0809,11369.0
2024-03-22 11:00:00,398.28,399.6,398.27,399.58,12265.0,391.0612,392.3573,391.0514,392.3377,12265.0
2024-03-22 11:10:00,399.57,399.68,399.3,399.32,7388.0,392.3278,392.4359,392.0627,392.0824,7388.0
2024-03-22 11:20:00,399.3,399.94,399.29,399.86,10522.0,392.0627,392.6911,392.0529,392.6126,10522.0
2024-03-22 11:30:00,399.88,400.22,399.88,399.94,16631.0,392.6322,392.9661,392.6322,392.6911,16631.0
2024-03-22 11:40:00,399.93,400.01,399.73,399.83,6644.0,392.6813,392.7599,392.4849,392.5831,6644.0
2024-03-22 11:50:00,399.85,400.28,399.76,400.25,13116.0,392.6028,393.025,392.5144,392.9955,13116.0
2024-03-22 12:00:00,400.27,400.27,399.58,399.59,19159.0,393.0152,393.0152,392.3377,392.3475,19159.0
2024-03-22 12:10:00,399.59,399.59,399.0,399.34,12647.0,392.3475,392.3475,391.7682,392.102,12647.0
2024-03-22 12:20:00,399.32,399.69,399.17,399.42,13033.0,392.0824,392.4457,391.9351,392.1806,13033.0
2024-03-22 12:30:00,399.49,399.76,399.49,399.62,13965.0,392.2493,392.5144,392.2493,392.3769,13965.0
2024-03-22 12:40:00,399.62,399.76,398.81,398.81,7414.0,392.3769,392.5144,391.5816,391.5816,7414.0
2024-03-22 12:50:00,398.81,398.97,398.44,398.64,8161.0,391.5816,391.7387,391.2183,391.4147,8161.0
2024-03-22 13:00:00,398.59,399.0,398.27,398.71,15288.0,391.3656,391.7682,391.0514,391.4834,15288.0
2024-03-22 13:10:00,398.78,399.1,398.64,399.02,12832.0,391.5522,391.8664,391.4147,391.7878,12832.0
2024-03-22 13:20:00,399.0,399.54,398.99,399.38,4102.0,391.7682,392.2984,391.7584,392.1413,4102.0
2024-03-22 13:30:00,399.47,399.55,399.16,399.49,8918.0,392.2297,392.3082,391.9253,392.2493,8918.0
2024-03-22 13:40:00,399.48,399.83,399.41,399.54,7548.0,392.2395,392.5831,392.1707,392.2984,7548.0
2024-03-22 13:50:00,399.69,399.7,399.45,399.64,8743.0,392.4457,392.4555,392.21,392.3966,8743.0
2024-03-22 14:00:00,399.64,399.73,399.51,399.54,8659.0,392.3966,392.4849,392.2689,392.2984,8659.0
2024-03-22 14:10:00,399.65,400.09,399.65,399.73,8539.0,392.4064,392.8384,392.4064,392.4849,8539.0
2024-03-22 14:20:00,399.83,400.45,399.53,400.38,15776.0,392.5831,393.1919,392.2886,393.1232,15776.0
2024-03-22 14:30:00,400.48,400.58,400.06,400.53,17300.0,393.2214,393.3195,392.809,393.2704,17300.0
2024-03-22 14:40:00,400.47,400.47,400.03,400.43,12766.0,393.2115,393.2115,392.7795,393.1723,12766.0
2024-03-22 14:50:00,400.37,400.66,400.11,400.28,13625.0,393.1133,393.3981,392.8581,393.025,13625.0
2024-03-22 15:00:00,400.34,400.64,400.0,400.0,9193.0,393.0839,393.3785,392.7501,392.7501,9193.0
2024-03-22 15:10:00,399.93,399.93,398.97,399.33,13692.0,392.6813,392.6813,391.7387,392.0922,13692.0
2024-03-22 15:20:00,399.28,399.72,399.2,399.69,7541.0,392.0431,392.4751,391.9646,392.4457,7541.0
2024-03-22 15:30:00,399.63,399.75,399.31,399.47,21094.0,392.3868,392.5046,392.0726,392.2297,21094.0
2024-03-22 15:40:00,399.43,399.93,399.38,399.72,16946.0,392.1904,392.6813,392.1413,392.4751,16946.0
2024-03-22 15:50:00,399.77,399.88,398.82,398.95,84253.0,392.5242,392.6322,391.5914,391.7191,84253.0
2024-03-25 09:30:00,398.8,401.5,398.62,401.41,54504.0,391.5718,394.2229,391.3951,394.1345,54504.0
2024-03-25 09:40:00,401.63,401.63,399.1,399.65,24854.0,394.3505,394.3505,391.8664,392.4064,24854.0
2024-03-25 09:50:00,399.67,399.8,398.9,399.66,13672.0,392.426,392.5537,391.67,392.4162,13672.0
2024-03-25 10:00:00,399.5,399.63,399.0,399.09,14829.0,392.2591,392.3868,391.7682,391.8565,14829.0
2024-03-25 10:10:00,399.2,399.28,398.63,398.96,12115.0,391.9646,392.0431,391.4049,391.7289,12115.0
2024-03-25 10:20:00,398.73,399.29,398.7,398.99,7595.0,391.5031,392.0529,391.4736,391.7584,7595.0
2024-03-25 10:30:00,398.94,399.06,398.44,398.81,9556.0,391.7093,391.8271,391.2183,391.5816,9556.0
2024-03-25 10:40:00,398.79,398.79,398.3,398.64,11443.0,391.562,391.562,391.0809,391.4147,11443.0
2024-03-25 10:50:00,398.73,399.11,398.42,398.94,9272.0,391.5031,391.8762,391.1987,391.7093,9272.0
2024-03-25 11:00:00,399.0,399.34,398.91,399.23,14970.0,391.7682,392.102,391.6798,391.994,14970.0
2024-03-25 11:10:00,399.27,399.6,399.11,399.38,15083.0,392.0333,392.3573,391.8762,392.1413,15083.0
2024-03-25 11:20:00,399.3,399.37,398.89,399.12,25054.0,392.0627,392.1315,391.6602,391.886,25054.0
2024-03-25 11:30:00,399.12,399.41,399.03,399.36,20488.0,391.886,392.1707,391.7976,392.1217,20488.0
2024-03-25 11:40:00,399.34,399.54,399.17,399.17,9992.0,392.102,392.2984,391.9351,391.9351,9992.0
2024-03-25 11:50:00,399.09,399.44,399.05,399.16,12540.0,391.8565,392.2002,391.8173,391.9253,12540.0
2024-03-25 12:00:00,399.15,399.38,399.02,399.27,19142.0,391.9155,392.1413,391.7878,392.0333,19142.0
2024-03-25 12:10:00,399.27,399.44,399.02,399.11,12621.0,392.0333,392.2002,391.7878,391.8762,12621.0
2024-03-25 12:20:00,399.16,399.58,399.06,399.55,4675.0,391.9253,392.3377,391.8271,392.3082,4675.0
2024-03-25 12:30:00,399.67,399.67,399.34,399.42,4247.0,392.426,392.426,392.102,392.1806,4247.0
2024-03-25 12:40:00,399.35,399.4,398.98,399.04,9444.0,392.1118,392.1609,391.7485,391.8075,9444.0
2024-03-25 12:50:00,399.04,399.09,398.75,398.88,19699.0,391.8075,391.8565,391.5227,391.6504,19699.0
2024-03-25 13:00:00,398.82,398.83,398.29,398.47,7939.0,391.5914,391.6013,391.071,391.2478,7939.0
2024-03-25 13:10:00,398.46,398.46,397.78,397.87,8210.0,391.238,391.238,390.5703,390.6587,8210.0
2024-03-25 13:20:00,397.9,397.9,397.53,397.75,8926.0,390.6881,390.6881,390.3248,390.5408,8926.0
2024-03-25 13:30:00,397.8,397.86,397.31,397.31,7130.0,390.5899,390.6488,390.1088,390.1088,7130.0
2024-03-25 13:40:00,397.3,397.72,397.03,397.61,10437.0,390.099,390.5114,389.8339,390.4034,10437.0
2024-03-25 13:50:00,397.63,397.89,397.39,397.39,8767.0,390.423,390.6783,390.1874,390.1874,8767.0
2024-03-25 14:00:00,397.58,397.68,397.29,397.62,5709.0,390.3739,390.4721,390.0892,390.4132,5709.0
2024-03-25 14:10:00,397.61,398.04,397.61,398.04,6919.0,390.4034,390.8256,390.4034,390.8256,6919.0
2024-03-25 14:20:00,398.1,398.51,398.1,398.37,5834.0,390.8845,391.2871,390.8845,391.1496,5834.0
2024-03-25 14:30:00,398.31,398.31,398.06,398.17,5090.0,391.0907,391.0907,390.8452,390.9532,5090.0
2024-03-25 14:40:00,398.25,398.34,397.93,397.98,6639.0,391.0318,391.1201,390.7176,390.7667,6639.0
2024-03-25 14:50:00,397.98,398.01,397.69,398.0,7119.0,390.7667,390.7961,390.4819,390.7863,7119.0
2024-03-25 15:00:00,397.95,398.01,397.83,398.01,5468.0,390.7372,390.7961,390.6194,390.7961,5468.0
2024-03-25 15:10:00,398.0,398.0,397.1,397.1,8708.0,390.7863,390.7863,389.9026,389.9026,8708.0
2024-03-25 15:20:00,397.2,397.37,397.1,397.23,8050.0,390.0008,390.1677,389.9026,390.0303,8050.0
2024-03-25 15:30:00,397.23,398.15,397.23,397.92,12852.0,390.0303,390.9336,390.0303,390.7078,12852.0
2024-03-25 15:40:00,397.91,398.03,397.22,397.37,13585.0,390.6979,390.8158,390.0204,390.1677,13585.0
2024-03-25 15:50:00,397.39,398.32,397.33,398.27,57535.0,390.1874,391.1005,390.1284,391.0514,57535.0
2024-03-26 09:30:00,398.32,399.15,397.54,398.44,22929.0,391.1005,391.9155,390.3346,391.2183,22929.0
2024-03-26 09:40:00,398.81,399.99,398.43,399.95,12306.0,391.5816,392.7402,391.2085,392.701,12306.0
2024-03-26 09:50:00,399.99,399.99,399.15,399.27,11348.0,392.7402,392.7402,391.9155,392.0333,11348.0
2024-03-26 10:00:00,398.98,398.98,397.91,398.11,11775.0,391.7485,391.7485,390.6979,390.8943,11775.0
2024-03-26 10:10:00,398.26,399.0,398.26,398.72,5349.0,391.0416,391.7682,391.0416,391.4933,5349.0
2024-03-26 10:20:00,398.66,398.66,397.6,398.56,4992.0,391.4343,391.4343,390.3936,391.3362,4992.0
2024-03-26 10:30:00,398.51,398.51,398.05,398.34,6912.0,391.2871,391.2871,390.8354,391.1201,6912.0
2024-03-26 10:40:00,398.55,398.68,398.35,398.68,7668.0,391.3263,391.454,391.13,391.454,7668.0
2024-03-26 10:50:00,398.79,398.85,398.48,398.49,5657.0,391.562,391.6209,391.2576,391.2674,5657.0
2024-03-26 11:00:00,398.42,398.57,398.12,398.14,2791.0,391.1987,391.346,390.9041,390.9238,2791.0
2024-03-26 11:10:00,398.13,398.26,397.95,398.18,6116.0,390.9139,391.0416,390.7372,390.963,6116.0
2024-03-26 11:20:00,398.15,398.15,397.82,398.0,5009.0,390.9336,390.9336,390.6096,390.7863,5009.0
2024-03-26 11:30:00,398.09,398.19,397.32,397.4,7043.0,390.8747,390.9729,390.1186,390.1972,7043.0
2024-03-26 11:40:00,397.38,397.57,397.19,397.57,5692.0,390.1775,390.3641,389.991,390.3641,5692.0
2024-03-26 11:50:00,397.58,397.72,397.11,397.11,6880.0,390.3739,390.5114,389.9124,389.9124,6880.0
2024-03-26 12:00:00,397.08,397.08,396.24,396.6,15980.0,389.883,389.883,389.0582,389.4117,15980.0
2024-03-26 12:10:00,396.56,397.22,396.55,397.17,6212.0,389.3724,390.0204,389.3626,389.9713,6212.0
2024-03-26 12:20:00,397.17,398.46,397.16,397.94,15234.0,389.9713,391.238,389.9615,390.7274,15234.0
2024-03-26 12:30:00,398.04,398.04,397.37,397.43,4939.0,390.8256,390.8256,390.1677,390.2266,4939.0
2024-03-26 12:40:00,397.61,397.8,397.3,397.59,4637.0,390.4034,390.5899,390.099,390.3837,4637.0
2024-03-26 12:50:00,397.67,397.83,397.38,397.77,6456.0,390.4623,390.6194,390.1775,390.5605,6456.0
2024-03-26 13:00:00,397.86,398.38,397.79,398.11,12996.0,390.6488,391.1594,390.5801,390.8943,12996.0
2024-03-26 13:10:00,398.28,398.54,398.2,398.4,5140.0,391.0612,391.3165,390.9827,391.1791,5140.0
2024-03-26 13:20:00,398.35,398.75,398.33,398.74,3410.0,391.13,391.5227,391.1103,391.5129,3410.0
2024-03-26 13:30:00,398.68,398.77,398.03,398.07,14452.0,391.454,391.5423,390.8158,390.855,14452.0
2024-03-26 13:40:00,398.08,398.26,397.74,397.86,5176.0,390.8649,391.0416,390.531,390.6488,5176.0
2024-03-26 13:50:00,397.81,398.26,397.78,397.78,10764.0,390.5997,391.0416,390.5703,390.5703,10764.0
2024-03-26 14:00:00,397.72,398.03,397.72,397.93,3061.0,390.5114,390.8158,390.5114,390.7176,3061.0
2024-03-26 14:10:00,397.94,398.58,397.93,398.43,5564.0,390.7274,391.3558,390.7176,391.2085,5564.0
2024-03-26 14:20:00,398.51,398.65,398.36,398.53,5111.0,391.2871,391.4245,391.1398,391.3067,5111.0
2024-03-26 14:30:00,398.44,398.75,398.35,398.37,4468.0,391.2183,391.5227,391.13,391.1496,4468.0
2024-03-26 14:40:00,398.34,398.34,398.0,398.16,3560.0,391.1201,391.1201,390.7863,390.9434,3560.0
2024-03-26 14:50:00,398.12,398.16,397.87,397.88,4746.0,390.9041,390.9434,390.6587,390.6685,4746.0
2024-03-26 15:00:00,397.82,398.08,397.7,398.08,5104.0,390.6096,390.8649,390.4917,390.8649,5104.0
2024-03-26 15:10:00,398.13,398.59,398.13,398.45,8438.0,390.9139,391.3656,390.9139,391.2281,8438.0
2024-03-26 15:20:00,398.39,398.62,398.07,398.2,11780.0,391.1692,391.3951,390.855,390.9827,11780.0
2024-03-26 15:30:00,398.27,398.38,397.98,398.38,6578.0,391.0514,391.1594,390.7667,391.1594,6578.0
2024-03-26 15:40:00,398.37,398.5,398.06,398.09,22707.0,391.1496,391.2772,390.8452,390.8747,22707.0
2024-03-26 15:50:00,397.99,398.68,397.75,398.51,83309.0,390.7765,391.454,390.5408,391.2871,83309.0
2024-03-27 09:30:00,398.0,403.95,397.27,403.44,63936.0,392.1904,398.0535,391.471,397.551,63936.0
2024-03-27 09:40:00,403.57,404.06,402.0,403.41,22720.0,397.6791,398.1619,396.132,397.5214,22720.0
2024-03-27 09:50:00,403.45,403.67,402.38,403.24,20815.0,397.5608,397.7776,396.5064,397.3539,20815.0
2024-03-27 10:00:00,403.53,405.4,403.51,405.24,25101.0,397.6396,399.4823,397.6199,399.3247,25101.0
2024-03-27 10:10:00,405.3,406.15,405.14,405.36,20740.0,399.3838,400.2214,399.2261,399.4429,20740.0
2024-03-27 10:20:00,405.45,405.85,404.24,405.85,15977.0,399.5316,399.9258,398.3393,399.9258,15977.0
2024-03-27 10:30:00,405.7,406.71,405.7,406.16,22096.0,399.778,400.7732,399.778,400.2313,22096.0
2024-03-27 10:40:00,406.37,406.64,405.68,405.94,16682.0,400.4382,400.7042,399.7583,400.0145,16682.0
2024-03-27 10:50:00,406.1,406.91,405.76,406.7,25004.0,400.1721,400.9703,399.8371,400.7634,25004.0
2024-03-27 11:00:00,406.65,407.5,406.64,407.27,18525.0,400.7141,401.5517,400.7042,401.325,18525.0
2024-03-27 11:10:00,407.21,407.33,406.61,406.96,13596.0,401.2659,401.3842,400.6747,401.0196,13596.0
2024-03-27 11:20:00,406.9,407.15,406.75,406.95,11429.0,400.9604,401.2068,400.8126,401.0097,11429.0
2024-03-27 11:30:00,406.85,407.39,406.57,407.28,23662.0,400.9112,401.4433,400.6353,401.3349,23662.0
2024-03-27 11:40:00,407.26,407.93,407.01,407.65,12513.0,401.3152,401.9754,401.0688,401.6995,12513.0
2024-03-27 11:50:00,407.65,407.73,406.52,406.84,52925.0,401.6995,401.7783,400.586,400.9013,52925.0
2024-03-27 12:00:00,406.89,406.89,405.57,405.71,14524.0,400.9506,400.9506,399.6499,399.7878,14524.0
2024-03-27 12:10:00,405.67,406.05,405.66,405.95,12568.0,399.7484,400.1229,399.7385,400.0243,12568.0
2024-03-27 12:20:00,405.93,406.76,405.84,406.75,12932.0,400.0046,400.8225,399.9159,400.8126,12932.0
2024-03-27 12:30:00,406.86,406.96,406.31,406.45,16308.0,400.921,401.0196,400.3791,400.517,16308.0
2024-03-27 12:40:00,406.63,406.71,405.93,405.95,3387.0,400.6944,400.7732,400.0046,400.0243,3387.0
2024-03-27 12:50:00,406.03,406.1,405.14,405.58,18494.0,400.1031,400.1721,399.2261,399.6597,18494.0
2024-03-27 13:00:00,405.59,405.86,405.12,405.12,7742.0,399.6696,399.9356,399.2064,399.2064,7742.0
2024-03-27 13:10:00,405.02,405.69,404.99,405.69,12227.0,399.1079,399.7681,399.0783,399.7681,12227.0
2024-03-27 13:20:00,405.8,406.07,405.78,405.83,3728.0,399.8765,400.1426,399.8568,399.9061,3728.0
2024-03-27 13:30:00,405.79,405.92,405.44,405.44,5085.0,399.8667,399.9948,399.5218,399.5218,5085.0
2024-03-27 13:40:00,405.39,405.45,405.05,405.06,7343.0,399.4725,399.5316,399.1375,399.1473,7343.0
2024-03-27 13:50:00,404.98,405.47,404.94,405.47,6821.0,399.0685,399.5513,399.0291,399.5513,6821.0
2024-03-27 14:00:00,405.48,406.1,405.47,406.08,13611.0,399.5612,400.1721,399.5513,400.1524,13611.0
2024-03-27 14:10:00,406.14,406.55,406.11,406.27,9705.0,400.2115,400.6156,400.182,400.3396,9705.0
2024-03-27 14:20:00,406.18,406.43,406.08,406.37,9063.0,400.251,400.4973,400.1524,400.4382,9063.0
2024-03-27 14:30:00,406.44,406.6,406.21,406.23,8342.0,400.5072,400.6648,400.2805,400.3002,8342.0
2024-03-27 14:40:00,406.25,406.92,406.25,406.92,8372.0,400.3199,400.9802,400.3199,400.9802,8372.0
2024-03-27 14:50:00,406.93,407.01,406.4,406.81,10526.0,400.99,401.0688,400.4677,400.8718,10526.0
2024-03-27 15:00:00,406.81,407.08,406.81,407.0,11819.0,400.8718,401.1378,400.8718,401.059,11819.0
2024-03-27 15:10:00,406.94,406.95,406.45,406.63,7949.0,400.9999,401.0097,400.517,400.6944,7949.0
2024-03-27 15:20:00,406.52,407.22,406.52,407.18,17167.0,400.586,401.2758,400.586,401.2364,17167.0
2024-03-27 15:30:00,407.2,408.37,407.18,408.3,21555.0,401.2561,402.409,401.2364,402.34,21555.0
2024-03-27 15:40:00,408.3,408.47,407.7,407.87,50742.0,402.34,402.5075,401.7488,401.9163,50742.0
2024-03-27 15:50:00,407.91,409.42,407.89,409.4,117220.0,401.9557,403.4437,401.936,403.424,117220.0
2024-03-28 09:30:00,408.58,413.32,408.58,412.22,49005.0,402.6159,407.2867,402.6159,406.2028,49005.0
2024-03-28 09:40:00,412.0,412.85,410.34,411.01,23728.0,405.986,406.8236,404.3502,405.0105,23728.0
2024-03-28 09:50:00,410.74,410.94,409.12,410.56,27544.0,404.7444,404.9415,403.148,404.567,27544.0
2024-03-28 10:00:00,410.65,411.33,410.57,411.13,14939.0,404.6557,405.3258,404.5769,405.1287,14939.0
2024-03-28 10:10:00,410.97,411.23,410.49,410.63,11029.0,404.971,405.2272,404.498,404.636,11029.0
2024-03-28 10:20:00,410.69,411.27,410.55,411.21,9961.0,404.6951,405.2667,404.5572,405.2075,9961.0
2024-03-28 10:30:00,410.98,411.07,408.79,408.96,19171.0,404.9809,405.0696,402.8229,402.9904,19171.0
2024-03-28 10:40:00,409.08,409.38,408.76,409.08,21639.0,403.1086,403.4042,402.7933,403.1086,21639.0
2024-03-28 10:50:00,409.09,410.02,409.09,409.72,40867.0,403.1185,404.0349,403.1185,403.7393,40867.0
2024-03-28 11:00:00,409.74,409.86,409.08,409.23,9764.0,403.759,403.8772,403.1086,403.2564,9764.0
2024-03-28 11:10:00,409.17,409.44,409.03,409.26,9362.0,403.1973,403.4634,403.0594,403.286,9362.0
2024-03-28 11:20:00,409.19,409.81,409.14,409.81,9129.0,403.217,403.828,403.1678,403.828,9129.0
2024-03-28 11:30:00,409.56,409.79,409.29,409.79,9726.0,403.5816,403.8083,403.3156,403.8083,9726.0
2024-03-28 11:40:00,409.82,409.85,409.31,409.6,14441.0,403.8378,403.8674,403.3353,403.621,14441.0
2024-03-28 11:50:00,409.51,409.85,408.97,409.2,10720.0,403.5323,403.8674,403.0002,403.2269,10720.0
2024-03-28 12:00:00,409.16,409.54,409.09,409.49,24409.0,403.1875,403.5619,403.1185,403.5126,24409.0
2024-03-28 12:10:00,409.49,410.5,409.48,410.2,29571.0,403.5126,404.5079,403.5028,404.2123,29571.0
2024-03-28 12:20:00,410.19,410.87,410.18,410.84,8824.0,404.2024,404.8725,404.1926,404.8429,8824.0
2024-03-28 12:30:00,410.95,411.0,410.26,410.49,7171.0,404.9513,405.0006,404.2714,404.498,7171.0
2024-03-28 12:40:00,410.49,410.83,409.92,410.82,19418.0,404.498,404.8331,403.9364,404.8232,19418.0
2024-03-28 12:50:00,410.8,411.18,410.63,411.11,36085.0,404.8035,405.178,404.636,405.109,36085.0
2024-03-28 13:00:00,411.03,411.27,410.93,411.03,19487.0,405.0302,405.2667,404.9316,405.0302,19487.0
2024-03-28 13:10:00,410.9,410.96,410.44,410.74,4553.0,404.9021,404.9612,404.4488,404.7444,4553.0
2024-03-28 13:20:00,410.66,410.78,410.53,410.72,6477.0,404.6656,404.7838,404.5375,404.7247,6477.0
2024-03-28 13:30:00,410.67,410.89,410.52,410.83,8028.0,404.6754,404.8922,404.5276,404.8331,8028.0
2024-03-28 13:40:00,410.81,411.15,410.77,411.02,5902.0,404.8134,405.1484,404.774,405.0203,5902.0
2024-03-28 13:50:00,410.93,411.25,410.84,411.04,5678.0,404.9316,405.247,404.8429,405.04,5678.0
2024-03-28 14:00:00,411.03,411.31,410.83,411.3,9887.0,405.0302,405.3061,404.8331,405.2962,9887.0
2024-03-28 14:10:00,411.35,411.5,410.81,410.87,14629.0,405.3455,405.4933,404.8134,404.8725,14629.0
2024-03-28 14:20:00,410.95,411.27,410.95,411.24,5151.0,404.9513,405.2667,404.9513,405.2371,5151.0
2024-03-28 14:30:00,411.24,411.24,410.91,411.02,4642.0,405.2371,405.2371,404.9119,405.0203,4642.0
2024-03-28 14:40:00,411.07,411.11,410.56,410.62,7080.0,405.0696,405.109,404.567,404.6261,7080.0
2024-03-28 14:50:00,410.66,411.31,410.55,411.31,10990.0,404.6656,405.3061,404.5572,405.3061,10990.0
2024-03-28 15:00:00,411.31,411.4,411.05,411.4,9254.0,405.3061,405.3948,405.0499,405.3948,9254.0
2024-03-28 15:10:00,411.4,411.76,411.32,411.65,9116.0,405.3948,405.7495,405.3159,405.6411,9116.0
2024-03-28 15:20:00,411.7,412.04,411.45,411.93,13659.0,405.6904,406.0254,405.444,405.917,13659.0
2024-03-28 15:30:00,411.93,412.15,411.62,411.75,23343.0,405.917,406.1338,405.6115,405.7397,23343.0
2024-03-28 15:40:00,411.81,411.81,411.1,411.22,20447.0,405.7988,405.7988,405.0991,405.2174,20447.0
2024-03-28 15:50:00,411.19,411.37,410.43,410.66,99179.0,405.1878,405.3652,404.4389,404.6656,99179.0
2024-04-01 09:30:00,410.17,411.92,405.02,406.64,57795.0,404.1827,405.9072,399.1079,400.7042,57795.0
2024-04-01 09:40:00,407.25,407.43,405.21,405.83,28685.0,401.3053,401.4827,399.2951,399.9061,28685.0
2024-04-01 09:50:00,405.8,406.81,405.8,406.53,22423.0,399.8765,400.8718,399.8765,400.5958,22423.0
2024-04-01 10:00:00,406.45,406.77,404.72,404.84,29994.0,400.517,400.8323,398.8123,398.9305,29994.0
2024-04-01 10:10:00,404.8,406.52,404.73,406.3,23561.0,398.8911,400.586,398.8221,400.3692,23561.0
2024-04-01 10:20:00,406.06,406.42,405.03,405.23,16323.0,400.1327,400.4875,399.1177,399.3148,16323.0
2024-04-01 10:30:00,405.23,406.09,404.72,405.98,16787.0,399.3148,400.1623,398.8123,400.0539,16787.0
2024-04-01 10:40:00,406.04,406.76,406.04,406.76,9171.0,400.113,400.8225,400.113,400.8225,9171.0
2024-04-01 10:50:00,406.78,407.8,406.77,407.0,15688.0,400.8422,401.8473,400.8323,401.059,15688.0
2024-04-01 11:00:00,407.13,407.22,406.49,406.57,8781.0,401.1871,401.2758,400.5564,400.6353,8781.0
2024-04-01 11:10:00,406.55,407.58,406.47,407.51,14995.0,400.6156,401.6305,400.5367,401.5615,14995.0
2024-04-01 11:20:00,407.49,407.97,407.04,407.06,9993.0,401.5418,402.0148,401.0984,401.1181,9993.0
2024-04-01 11:30:00,407.02,407.07,406.37,406.64,8966.0,401.0787,401.128,400.4382,400.7042,8966.0
2024-04-01 11:40:00,406.65,406.65,406.12,406.4,6486.0,400.7141,400.7141,400.1918,400.4677,6486.0
2024-04-01 11:50:00,406.44,407.0,406.15,406.41,15602.0,400.5072,401.059,400.2214,400.4776,15602.0
2024-04-01 12:00:00,406.16,406.36,406.0,406.01,5011.0,400.2313,400.4283,400.0736,400.0834,5011.0
2024-04-01 12:10:00,406.04,406.66,405.98,406.02,6059.0,400.113,400.724,400.0539,400.0933,6059.0
2024-04-01 12:20:00,406.08,406.31,405.69,406.16,17972.0,400.1524,400.3791,399.7681,400.2313,17972.0
2024-04-01 12:30:00,406.26,406.81,405.94,406.1,7442.0,400.3298,400.8718,400.0145,400.1721,7442.0
2024-04-01 12:40:00,406.11,406.12,405.69,405.9,5688.0,400.182,400.1918,399.7681,399.975,5688.0
2024-04-01 12:50:00,405.99,405.99,405.44,405.79,3571.0,400.0637,400.0637,399.5218,399.8667,3571.0
2024-04-01 13:00:00,405.93,406.22,405.35,406.22,10812.0,400.0046,400.2904,399.4331,400.2904,10812.0
2024-04-01 13:10:00,406.37,406.37,406.0,406.01,6921.0,400.4382,400.4382,400.0736,400.0834,6921.0
2024-04-01 13:20:00,405.98,406.16,405.45,405.92,8540.0,400.0539,400.2313,399.5316,399.9948,8540.0
2024-04-01 13:30:00,405.97,406.53,405.97,406.53,6146.0,400.044,400.5958,400.044,400.5958,6146.0
2024-04-01 13:40:00,406.5,406.71,406.47,406.67,6163.0,400.5663,400.7732,400.5367,400.7338,6163.0
2024-04-01 13:50:00,406.71,406.71,405.93,406.32,15085.0,400.7732,400.7732,400.0046,400.3889,15085.0
2024-04-01 14:00:00,406.28,406.28,405.82,405.92,8166.0,400.3495,400.3495,399.8962,399.9948,8166.0
2024-04-01 14:10:00,405.82,405.82,405.48,405.82,9578.0,399.8962,399.8962,399.5612,399.8962,9578.0
2024-04-01 14:20:00,405.97,406.15,405.66,405.66,6409.0,400.044,400.2214,399.7385,399.7385,6409.0
2024-04-01 14:30:00,405.71,405.94,405.68,405.82,5753.0,399.7878,400.0145,399.7583,399.8962,5753.0
2024-04-01 14:40:00,405.9,406.21,405.64,405.66,4443.0,399.975,400.2805,399.7188,399.7385,4443.0
2024-04-01 14:50:00,405.69,405.75,404.88,404.93,14631.0,399.7681,399.8272,398.9699,399.0192,14631.0
2024-04-01 15:00:00,404.93,405.35,404.69,404.69,12341.0,399.0192,399.4331,398.7827,398.7827,12341.0
2024-04-01 15:10:00,404.71,405.23,404.71,405.2,6208.0,398.8024,399.3148,398.8024,399.2853,6208.0
2024-04-01 15:20:00,405.19,405.38,404.55,404.55,10841.0,399.2754,399.4626,398.6448,398.6448,10841.0
2024-04-01 15:30:00,404.71,404.96,404.03,404.03,17891.0,398.8024,399.0488,398.1323,398.1323,17891.0
2024-04-01 15:40:00,404.11,404.8,404.1,404.23,19056.0,398.2112,398.8911,398.2013,398.3294,19056.0
2024-04-01 15:50:00,404.18,404.62,403.68,403.97,113134.0,398.2802,398.7137,397.7875,398.0732,113134.0
2024-04-02 09:30:00,405.0,407.7,404.51,407.33,42944.0,399.0882,401.7488,398.6053,401.3842,42944.0
2024-04-02 09:40:00,407.6,409.7,407.4,408.73,30346.0,401.6502,403.7196,401.4531,402.7637,30346.0
2024-04-02 09:50:00,409.03,409.03,406.39,406.48,11957.0,403.0594,403.0594,400.4579,400.5466,11957.0
2024-04-02 10:00:00,406.46,408.07,405.81,406.35,15916.0,400.5269,402.1134,399.8864,400.4185,15916.0
2024-04-02 10:10:00,406.06,406.06,404.89,404.98,13167.0,400.1327,400.1327,398.9798,399.0685,13167.0
2024-04-02 10:20:00,405.21,406.0,405.21,405.28,14626.0,399.2951,400.0736,399.2951,399.3641,14626.0
2024-04-02 10:30:00,405.24,406.28,405.07,406.23,8279.0,399.3247,400.3495,399.1572,400.3002,8279.0
2024-04-02 10:40:00,406.25,406.42,404.94,405.34,33802.0,400.3199,400.4875,399.0291,399.4232,33802.0
2024-04-02 10:50:00,405.35,405.57,404.14,404.23,8153.0,399.4331,399.6499,398.2407,398.3294,8153.0
2024-04-02 11:00:00,404.16,404.54,404.04,404.19,10454.0,398.2604,398.6349,398.1422,398.29,10454.0
2024-04-02 11:10:00,404.17,404.67,404.01,404.55,8589.0,398.2703,398.763,398.1126,398.6448,8589.0
2024-04-02 11:20:00,404.35,404.49,403.68,404.41,10590.0,398.4477,398.5856,397.7875,398.5068,10590.0
2024-04-02 11:30:00,404.08,404.44,402.74,403.18,9391.0,398.1816,398.5364,396.8612,397.2947,9391.0
2024-04-02 11:40:00,403.19,403.59,403.12,403.19,7468.0,397.3046,397.6988,397.2356,397.3046,7468.0
2024-04-02 11:50:00,403.1,403.82,403.1,403.46,8068.0,397.2159,397.9254,397.2159,397.5707,8068.0
2024-04-02 12:00:00,403.63,403.91,403.49,403.59,5857.0,397.7382,398.0141,397.6002,397.6988,5857.0
2024-04-02 12:10:00,403.75,403.75,402.4,403.15,23890.0,397.8564,397.8564,396.5261,397.2652,23890.0
2024-04-02 12:20:00,403.19,404.04,403.19,403.91,4157.0,397.3046,398.1422,397.3046,398.0141,4157.0
2024-04-02 12:30:00,403.85,404.0,403.61,403.96,4853.0,397.955,398.1028,397.7185,398.0634,4853.0
2024-04-02 12:40:00,403.87,404.34,403.7,404.16,10213.0,397.9747,398.4378,397.8072,398.2604,10213.0
2024-04-02 12:50:00,404.08,404.23,403.96,404.2,4577.0,398.1816,398.3294,398.0634,398.2999,4577.0
2024-04-02 13:00:00,404.28,404.31,403.56,403.56,6750.0,398.3787,398.4083,397.6692,397.6692,6750.0
2024-04-02 13:10:00,403.43,403.51,403.16,403.16,6022.0,397.5411,397.6199,397.275,397.275,6022.0
2024-04-02 13:20:00,403.21,403.43,403.01,403.25,6259.0,397.3243,397.5411,397.1272,397.3637,6259.0
2024-04-02 13:30:00,403.27,403.33,402.49,402.49,8105.0,397.3834,397.4426,396.6148,396.6148,8105.0
2024-04-02 13:40:00,402.39,402.74,402.24,402.73,5713.0,396.5163,396.8612,396.3685,396.8513,5713.0
2024-04-02 13:50:00,402.92,402.98,402.52,402.73,4356.0,397.0385,397.0977,396.6444,396.8513,4356.0
2024-04-02 14:00:00,402.88,402.89,402.47,402.69,3287.0,396.9991,397.009,396.5951,396.8119,3287.0
2024-04-02 14:10:00,402.94,403.21,402.94,403.08,3083.0,397.0583,397.3243,397.0583,397.1962,3083.0
2024-04-02 14:20:00,403.11,403.68,402.99,403.46,4241.0,397.2258,397.7875,397.1075,397.5707,4241.0
2024-04-02 14:30:00,403.47,403.93,403.47,403.93,5428.0,397.5805,398.0338,397.5805,398.0338,5428.0
2024-04-02 14:40:00,403.98,404.12,403.54,403.88,8024.0,398.0831,398.221,397.6495,397.9845,8024.0
2024-04-02 14:50:00,403.99,403.99,403.59,403.81,2482.0,398.0929,398.0929,397.6988,397.9156,2482.0
2024-04-02 15:00:00,403.79,404.03,403.67,403.98,8870.0,397.8958,398.1323,397.7776,398.0831,8870.0
2024-04-02 15:10:00,403.94,404.03,403.39,403.49,5494.0,398.0437,398.1323,397.5017,397.6002,5494.0
2024-04-02 15:20:00,403.42,404.25,403.42,404.1,7128.0,397.5312,398.3491,397.5312,398.2013,7128.0
2024-04-02 15:30:00,404.2,404.23,403.7,404.19,15675.0,398.2999,398.3294,397.8072,398.29,15675.0
2024-04-02 15:40:00,404.16,404.56,404.08,404.35,13573.0,398.2604,398.6546,398.1816,398.4477,13573.0
2024-04-02 15:50:00,404.27,404.55,403.85,404.17,86321.0,398.3688,398.6448,397.955,398.2703,86321.0
2024-04-03 09:30:00,404.23,406.97,403.5,406.95,24085.0,398.3294,401.0294,397.6101,401.0097,24085.0
2024-04-03 09:40:00,406.72,408.65,406.24,407.71,30143.0,400.7831,402.6849,400.3101,401.7586,30143.0
2024-04-03 09:50:00,407.78,407.78,406.37,406.72,18533.0,401.8276,401.8276,400.4382,400.7831,18533.0
2024-04-03 10:00:00,406.85,408.25,406.12,406.12,19102.0,400.9112,402.2907,400.1918,400.1918,19102.0
2024-04-03 10:10:00,406.14,406.46,405.95,406.3,6856.0,400.2115,400.5269,400.0243,400.3692,6856.0
2024-04-03 10:20:00,406.32,406.73,405.97,405.97,8649.0,400.3889,400.7929,400.044,400.044,8649.0
2024-04-03 10:30:00,405.82,406.19,405.63,405.67,12219.0,399.8962,400.2608,399.709,399.7484,12219.0
2024-04-03 10:40:00,405.61,405.82,405.17,405.68,11174.0,399.6893,399.8962,399.2557,399.7583,11174.0
2024-04-03 10:50:00,405.68,405.84,405.13,405.48,7038.0,399.7583,399.9159,399.2163,399.5612,7038.0
2024-04-03 11:00:00,405.29,405.67,404.98,405.12,4396.0,399.3739,399.7484,399.0685,399.2064,4396.0
2024-04-03 11:10:00,404.98,405.14,404.9,404.96,4816.0,399.0685,399.2261,398.9896,399.0488,4816.0
2024-04-03 11:20:00,405.06,405.33,404.45,404.66,7062.0,399.1473,399.4134,398.5462,398.7531,7062.0
2024-04-03 11:30:00,404.77,404.93,404.33,404.47,9183.0,398.8615,399.0192,398.428,398.5659,9183.0
2024-04-03 11:40:00,404.47,404.58,403.62,403.63,17461.0,398.5659,398.6743,397.7283,397.7382,17461.0
2024-04-03 11:50:00,403.72,403.91,403.34,403.35,9261.0,397.8269,398.0141,397.4524,397.4623,9261.0
2024-04-03 12:00:00,403.33,404.52,403.28,404.3,11273.0,397.4426,398.6152,397.3933,398.3984,11273.0
2024-04-03 12:10:00,404.5,404.53,403.85,404.23,5845.0,398.5955,398.625,397.955,398.3294,5845.0
2024-04-03 12:20:00,404.17,404.34,403.97,404.2,4198.0,398.2703,398.4378,398.0732,398.2999,4198.0
2024-04-03 12:30:00,404.14,404.35,403.53,403.63,5606.0,398.2407,398.4477,397.6396,397.7382,5606.0
2024-04-03 12:40:00,403.53,404.24,403.52,404.01,5110.0,397.6396,398.3393,397.6298,398.1126,5110.0
2024-04-03 12:50:00,404.09,404.7,404.08,404.37,2750.0,398.1915,398.7926,398.1816,398.4674,2750.0
2024-04-03 13:00:00,404.59,404.61,404.19,404.55,2890.0,398.6842,398.7039,398.29,398.6448,2890.0
2024-04-03 13:10:00,404.64,404.71,404.24,404.46,3158.0,398.7334,398.8024,398.3393,398.5561,3158.0
2024-04-03 13:20:00,404.47,405.16,404.4,405.16,8821.0,398.5659,399.2458,398.4969,399.2458,8821.0
2024-04-03 13:30:00,405.19,405.44,405.13,405.3,3120.0,399.2754,399.5218,399.2163,399.3838,3120.0
2024-04-03 13:40:00,405.43,405.43,404.91,404.98,2381.0,399.5119,399.5119,398.9995,399.0685,2381.0
2024-04-03 13:50:00,404.9,404.97,404.75,404.92,4169.0,398.9896,399.0586,398.8418,399.0094,4169.0
2024-04-03 14:00:00,404.86,405.15,404.86,405.1,7551.0,398.9502,399.236,398.9502,399.1867,7551.0
2024-04-03 14:10:00,405.1,405.4,405.09,405.38,5608.0,399.1867,399.4823,399.1769,399.4626,5608.0
2024-04-03 14:20:00,405.36,405.36,404.73,404.76,5185.0,399.4429,399.4429,398.8221,398.8517,5185.0
2024-04-03 14:30:00,404.72,404.78,404.39,404.47,11605.0,398.8123,398.8714,398.4871,398.5659,11605.0
2024-04-03 14:40:00,404.44,404.68,404.17,404.5,8588.0,398.5364,398.7729,398.2703,398.5955,8588.0
2024-04-03 14:50:00,404.57,404.77,404.4,404.77,8403.0,398.6645,398.8615,398.4969,398.8615,8403.0
2024-04-03 15:00:00,404.75,405.11,404.67,405.08,4607.0,398.8418,399.1966,398.763,399.167,4607.0
2024-04-03 15:10:00,405.06,405.15,404.2,404.55,8305.0,399.1473,399.236,398.2999,398.6448,8305.0
2024-04-03 15:20:00,404.8,404.93,404.57,404.8,4200.0,398.8911,399.0192,398.6645,398.8911,4200.0
2024-04-03 15:30:00,404.77,405.64,404.74,405.57,9710.0,398.8615,399.7188,398.832,399.6499,9710.0
2024-04-03 15:40:00,405.48,405.8,405.4,405.74,14846.0,399.5612,399.8765,399.4823,399.8174,14846.0
2024-04-03 15:50:00,405.69,406.44,405.49,406.31,101167.0,399.7681,400.5072,399.571,400.3791,101167.0
2024-04-04 09:30:00,410.67,412.95,409.49,411.18,52590.0,404.6754,406.9221,403.5126,405.178,52590.0
2024-04-04 09:40:00,411.26,412.68,410.85,412.41,20054.0,405.2568,406.6561,404.8528,406.39,20054.0
2024-04-04 09:50:00,412.23,413.59,412.23,413.33,27707.0,406.2126,407.5528,406.2126,407.2966,27707.0
2024-04-04 10:00:00,413.25,413.83,413.24,413.37,34532.0,407.2178,407.7893,407.2079,407.336,34532.0
2024-04-04 10:10:00,413.29,413.32,412.48,412.59,9071.0,407.2572,407.2867,406.459,406.5674,9071.0
2024-04-04 10:20:00,412.54,413.4,412.54,413.19,10078.0,406.5181,407.3656,406.5181,407.1586,10078.0
2024-04-04 10:30:00,413.11,413.11,412.13,412.35,12433.0,407.0798,407.0798,406.1141,406.3309,12433.0
2024-04-04 10:40:00,412.29,412.99,412.29,412.99,7540.0,406.2718,406.9616,406.2718,406.9616,7540.0
2024-04-04 10:50:00,412.99,413.47,412.63,413.31,10976.0,406.9616,407.4345,406.6068,407.2769,10976.0
2024-04-04 11:00:00,413.46,413.92,413.38,413.65,11086.0,407.4247,407.878,407.3459,407.6119,11086.0
2024-04-04 11:10:00,413.77,413.81,413.27,413.38,5688.0,407.7302,407.7696,407.2375,407.3459,5688.0
2024-04-04 11:20:00,413.42,413.66,412.79,412.82,11528.0,407.3853,407.6218,406.7645,406.794,11528.0
2024-04-04 11:30:00,412.7,413.52,412.59,413.19,19485.0,406.6758,407.4838,406.5674,407.1586,19485.0
2024-04-04 11:40:00,413.2,413.73,413.2,413.43,7624.0,407.1685,407.6908,407.1685,407.3951,7624.0
2024-04-04 11:50:00,413.35,413.52,413.17,413.33,7813.0,407.3163,407.4838,407.1389,407.2966,7813.0
2024-04-04 12:00:00,413.28,413.39,412.95,413.19,13455.0,407.2473,407.3557,406.9221,407.1586,13455.0
2024-04-04 12:10:00,413.19,413.36,412.73,412.75,8114.0,407.1586,407.3262,406.7053,406.7251,8114.0
2024-04-04 12:20:00,412.8,413.12,412.72,412.99,9760.0,406.7743,407.0897,406.6955,406.9616,9760.0
2024-04-04 12:30:00,412.97,412.97,412.59,412.64,6494.0,406.9418,406.9418,406.5674,406.6167,6494.0
2024-04-04 12:40:00,412.74,413.29,412.73,413.29,5509.0,406.7152,407.2572,406.7053,407.2572,5509.0
2024-04-04 12:50:00,413.22,413.79,413.18,413.54,4790.0,407.1882,407.7499,407.1488,407.5035,4790.0
2024-04-04 13:00:00,413.45,413.45,413.0,413.43,4178.0,407.4148,407.4148,406.9714,407.3951,4178.0
2024-04-04 13:10:00,413.46,413.51,413.28,413.35,4270.0,407.4247,407.474,407.2473,407.3163,4270.0
2024-04-04 13:20:00,413.34,413.69,413.06,413.11,7748.0,407.3064,407.6513,407.0305,407.0798,7748.0
2024-04-04 13:30:00,413.05,413.13,412.41,412.41,5868.0,407.0207,407.0995,406.39,406.39,5868.0
2024-04-04 13:40:00,412.4,412.4,411.85,412.03,4767.0,406.3802,406.3802,405.8382,406.0156,4767.0
2024-04-04 13:50:00,412.02,412.1,411.36,411.56,5123.0,406.0057,406.0845,405.3553,405.5524,5123.0
2024-04-04 14:00:00,411.52,411.88,411.3,411.88,18738.0,405.513,405.8678,405.2962,405.8678,18738.0
2024-04-04 14:10:00,411.78,412.36,410.67,411.11,23522.0,405.7692,406.3407,404.6754,405.109,23522.0
2024-04-04 14:20:00,411.15,411.58,409.72,409.72,8129.0,405.1484,405.5721,403.7393,403.7393,8129.0
2024-04-04 14:30:00,409.81,410.4,408.85,409.94,36540.0,403.828,404.4094,402.882,403.9561,36540.0
2024-04-04 14:40:00,409.81,409.93,408.5,409.0,19213.0,403.828,403.9462,402.5371,403.0298,19213.0
2024-04-04 14:50:00,408.93,409.13,408.05,408.2,6595.0,402.9608,403.1579,402.0937,402.2415,6595.0
2024-04-04 15:00:00,408.06,408.32,407.65,408.1,22751.0,402.1035,402.3597,401.6995,402.1429,22751.0
2024-04-04 15:10:00,408.08,408.08,407.3,407.4,28445.0,402.1232,402.1232,401.3546,401.4531,28445.0
2024-04-04 15:20:00,407.37,408.0,406.12,406.17,18810.0,401.4236,402.0444,400.1918,400.2411,18810.0
2024-04-04 15:30:00,406.39,406.73,405.79,405.88,18132.0,400.4579,400.7929,399.8667,399.9553,18132.0
2024-04-04 15:40:00,405.85,407.23,405.32,407.14,26949.0,399.9258,401.2856,399.4035,401.1969,26949.0
2024-04-04 15:50:00,407.21,407.49,406.49,407.11,64300.0,401.2659,401.5418,400.5564,401.1674,64300.0
2024-04-05 09:30:00,408.65,409.39,406.01,407.26,36744.0,402.6849,403.4141,400.0834,401.3152,36744.0
2024-04-05 09:40:00,406.86,408.44,406.81,407.49,12272.0,400.921,402.478,400.8718,401.5418,12272.0
2024-04-05 09:50:00,407.63,408.61,407.45,408.61,10719.0,401.6798,402.6455,401.5024,402.6455,10719.0
2024-04-05 10:00:00,408.35,408.74,406.22,406.74,11853.0,402.3893,402.7736,400.2904,400.8028,11853.0
2024-04-05 10:10:00,407.12,408.34,407.06,407.64,10829.0,401.1772,402.3794,401.1181,401.6896,10829.0
2024-04-05 10:20:00,407.81,408.12,407.4,408.12,8713.0,401.8572,402.1626,401.4531,402.1626,8713.0
2024-04-05 10:30:00,408.0,409.1,407.94,408.74,10471.0,402.0444,403.1283,401.9853,402.7736,10471.0
2024-04-05 10:40:00,408.71,409.67,408.55,409.67,12728.0,402.744,403.69,402.5864,403.69,12728.0
2024-04-05 10:50:00,409.67,410.24,409.17,409.56,23608.0,403.69,404.2517,403.1973,403.5816,23608.0
2024-04-05 11:00:00,409.58,409.85,408.47,408.88,13858.0,403.6013,403.8674,402.5075,402.9115,13858.0
2024-04-05 11:10:00,408.56,409.2,408.56,408.73,10276.0,402.5962,403.2269,402.5962,402.7637,10276.0
2024-04-05 11:20:00,408.72,409.61,408.72,409.57,5731.0,402.7539,403.6309,402.7539,403.5915,5731.0
2024-04-05 11:30:00,409.51,409.87,409.31,409.58,7792.0,403.5323,403.8871,403.3353,403.6013,7792.0
2024-04-05 11:40:00,409.57,410.65,409.57,410.3,7726.0,403.5915,404.6557,403.5915,404.3108,7726.0
2024-04-05 11:50:00,410.35,411.05,410.12,410.97,5284.0,404.3601,405.0499,404.1334,404.971,5284.0
2024-04-05 12:00:00,411.0,411.19,410.71,411.19,6420.0,405.0006,405.1878,404.7148,405.1878,6420.0
2024-04-05 12:10:00,411.2,411.49,410.81,411.0,6771.0,405.1977,405.4834,404.8134,405.0006,6771.0
2024-04-05 12:20:00,411.06,411.33,410.71,411.05,10870.0,405.0597,405.3258,404.7148,405.0499,10870.0
2024-04-05 12:30:00,411.08,411.52,410.83,411.5,6201.0,405.0794,405.513,404.8331,405.4933,6201.0
2024-04-05 12:40:00,411.68,411.76,411.14,411.16,5596.0,405.6707,405.7495,405.1386,405.1583,5596.0
2024-04-05 12:50:00,411.16,411.64,411.08,411.64,6133.0,405.1583,405.6313,405.0794,405.6313,6133.0
2024-04-05 13:00:00,411.57,411.57,410.28,410.28,5354.0,405.5623,405.5623,404.2911,404.2911,5354.0
2024-04-05 13:10:00,410.32,410.39,409.95,410.27,6245.0,404.3305,404.3995,403.9659,404.2813,6245.0
2024-04-05 13:20:00,410.35,410.88,410.29,410.74,7497.0,404.3601,404.8824,404.301,404.7444,7497.0
2024-04-05 13:30:00,410.81,411.17,410.8,411.08,7224.0,404.8134,405.1681,404.8035,405.0794,7224.0
2024-04-05 13:40:00,411.14,411.14,410.33,410.36,6468.0,405.1386,405.1386,404.3404,404.3699,6468.0
2024-04-05 13:50:00,410.34,410.48,409.95,410.42,3442.0,404.3502,404.4882,403.9659,404.4291,3442.0
2024-04-05 14:00:00,410.34,411.76,410.12,411.66,6502.0,404.3502,405.7495,404.1334,405.651,6502.0
2024-04-05 14:10:00,411.65,411.89,411.41,411.5,9878.0,405.6411,405.8776,405.4046,405.4933,9878.0
2024-04-05 14:20:00,411.59,411.93,410.72,410.78,8743.0,405.582,405.917,404.7247,404.7838,8743.0
2024-04-05 14:30:00,410.89,411.25,410.78,411.15,3002.0,404.8922,405.247,404.7838,405.1484,3002.0
2024-04-05 14:40:00,411.02,411.02,410.63,410.69,5535.0,405.0203,405.0203,404.636,404.6951,5535.0
2024-04-05 14:50:00,410.8,410.93,410.54,410.71,3941.0,404.8035,404.9316,404.5473,404.7148,3941.0
2024-04-05 15:00:00,410.95,411.26,410.84,411.13,4588.0,404.9513,405.2568,404.8429,405.1287,4588.0
2024-04-05 15:10:00,411.18,411.65,411.04,411.61,9633.0,405.178,405.6411,405.04,405.6017,9633.0
2024-04-05 15:20:00,411.64,411.89,411.32,411.83,7330.0,405.6313,405.8776,405.3159,405.8185,7330.0
2024-04-05 15:30:00,411.83,412.78,411.66,412.22,14648.0,405.8185,406.7546,405.651,406.2028,14648.0
2024-04-05 15:40:00,412.26,412.68,412.04,412.52,25635.0,406.2422,406.6561,406.0254,406.4984,25635.0
2024-04-05 15:50:00,412.34,413.15,412.25,412.54,82744.0,406.321,407.1192,406.2324,406.5181,82744.0
2024-04-08 09:30:00,413.0,414.8,411.78,414.04,42378.0,406.9714,408.7451,405.7692,407.9962,42378.0
2024-04-08 09:40:00,414.5,414.51,412.12,412.76,25567.0,408.4495,408.4594,406.1043,406.7349,25567.0
2024-04-08 09:50:00,412.67,413.07,411.52,412.19,27183.0,406.6462,407.0404,405.513,406.1732,27183.0
2024-04-08 10:00:00,412.25,412.31,409.87,410.89,45491.0,406.2324,406.2915,403.8871,404.8922,45491.0
2024-04-08 10:10:00,411.1,411.62,410.36,411.56,37155.0,405.0991,405.6115,404.3699,405.5524,37155.0
2024-04-08 10:20:00,411.58,412.18,411.16,412.12,16715.0,405.5721,406.1634,405.1583,406.1043,16715.0
2024-04-08 10:30:00,412.12,412.99,411.78,412.59,21228.0,406.1043,406.9616,405.7692,406.5674,21228.0
2024-04-08 10:40:00,412.55,412.55,411.76,411.84,7315.0,406.528,406.528,405.7495,405.8283,7315.0
2024-04-08 10:50:00,411.78,411.95,411.46,411.54,11789.0,405.7692,405.9367,405.4539,405.5327,11789.0
2024-04-08 11:00:00,411.66,411.69,411.21,411.37,14963.0,405.651,405.6805,405.2075,405.3652,14963.0
2024-04-08 11:10:00,411.44,411.46,410.98,411.0,14669.0,405.4342,405.4539,404.9809,405.0006,14669.0
2024-04-08 11:20:00,411.04,411.49,410.82,411.2,17431.0,405.04,405.4834,404.8232,405.1977,17431.0
2024-04-08 11:30:00,411.17,411.22,410.8,411.13,17290.0,405.1681,405.2174,404.8035,405.1287,17290.0
2024-04-08 11:40:00,410.97,411.24,410.11,410.28,12350.0,404.971,405.2371,404.1236,404.2911,12350.0
2024-04-08 11:50:00,410.11,410.28,409.65,409.87,23762.0,404.1236,404.2911,403.6703,403.8871,23762.0
2024-04-08 12:00:00,410.03,410.66,409.74,410.34,10786.0,404.0448,404.6656,403.759,404.3502,10786.0
2024-04-08 12:10:00,410.59,411.48,410.58,411.32,10614.0,404.5966,405.4736,404.5867,405.3159,10614.0
2024-04-08 12:20:00,411.04,411.5,410.96,411.5,6169.0,405.04,405.4933,404.9612,405.4933,6169.0
2024-04-08 12:30:00,411.63,411.76,411.27,411.47,3711.0,405.6214,405.7495,405.2667,405.4637,3711.0
2024-04-08 12:40:00,411.27,411.6,410.88,411.5,9916.0,405.2667,405.5918,404.8824,405.4933,9916.0
2024-04-08 12:50:00,411.39,411.82,411.32,411.82,9073.0,405.3849,405.8086,405.3159,405.8086,9073.0
2024-04-08 13:00:00,411.77,411.77,411.48,411.54,4272.0,405.7594,405.7594,405.4736,405.5327,4272.0
2024-04-08 13:10:00,411.59,411.59,411.28,411.53,6915.0,405.582,405.582,405.2765,405.5229,6915.0
2024-04-08 13:20:00,411.69,411.84,411.54,411.82,3896.0,405.6805,405.8283,405.5327,405.8086,3896.0
2024-04-08 13:30:00,411.83,412.21,411.51,411.81,6712.0,405.8185,406.1929,405.5032,405.7988,6712.0
2024-04-08 13:40:00,411.7,411.86,411.43,411.49,3625.0,405.6904,405.848,405.4243,405.4834,3625.0
2024-04-08 13:50:00,411.69,412.67,411.67,412.29,37701.0,405.6805,406.6462,405.6608,406.2718,37701.0
2024-04-08 14:00:00,412.2,412.28,411.85,411.99,4315.0,406.1831,406.2619,405.8382,405.9761,4315.0
2024-04-08 14:10:00,411.93,412.22,411.92,412.17,3149.0,405.917,406.2028,405.9072,406.1535,3149.0
2024-04-08 14:20:00,412.17,412.28,412.0,412.03,5652.0,406.1535,406.2619,405.986,406.0156,5652.0
2024-04-08 14:30:00,412.03,412.52,411.8,412.52,29287.0,406.0156,406.4984,405.7889,406.4984,29287.0
2024-04-08 14:40:00,412.53,412.62,412.36,412.53,15910.0,406.5083,406.597,406.3407,406.5083,15910.0
2024-04-08 14:50:00,412.49,412.71,412.43,412.67,10212.0,406.4689,406.6856,406.4097,406.6462,10212.0
2024-04-08 15:00:00,412.69,412.78,412.49,412.72,7065.0,406.6659,406.7546,406.4689,406.6955,7065.0
2024-04-08 15:10:00,412.76,412.8,412.42,412.5,6754.0,406.7349,406.7743,406.3999,406.4787,6754.0
2024-04-08 15:20:00,412.58,413.22,412.42,413.12,7247.0,406.5575,407.1882,406.3999,407.0897,7247.0
2024-04-08 15:30:00,413.12,413.17,412.43,412.55,16107.0,407.0897,407.1389,406.4097,406.528,16107.0
2024-04-08 15:40:00,412.45,412.51,411.29,411.45,39057.0,406.4294,406.4886,405.2864,405.444,39057.0
2024-04-08 15:50:00,411.41,411.48,410.41,410.8,117961.0,405.4046,405.4736,404.4192,404.8035,117961.0
2024-04-09 09:30:00,413.48,413.9,411.11,413.47,26718.0,407.4444,407.8583,405.109,407.4345,26718.0
2024-04-09 09:40:00,413.33,413.62,411.82,411.83,9144.0,407.2966,407.5824,405.8086,405.8185,9144.0
2024-04-09 09:50:00,411.69,412.04,410.7,410.98,22467.0,405.6805,406.0254,404.705,404.9809,22467.0
2024-04-09 10:00:00,411.02,412.28,410.77,411.73,25873.0,405.0203,406.2619,404.774,405.7199,25873.0
2024-04-09 10:10:00,411.43,412.31,411.3,412.18,9182.0,405.4243,406.2915,405.2962,406.1634,9182.0
2024-04-09 10:20:00,412.14,412.7,411.27,411.72,13718.0,406.124,406.6758,405.2667,405.7101,13718.0
2024-04-09 10:30:00,411.23,411.55,410.62,410.89,26824.0,405.2272,405.5426,404.6261,404.8922,26824.0
2024-04-09 10:40:00,410.87,411.27,409.85,409.97,43798.0,404.8725,405.2667,403.8674,403.9856,43798.0
2024-04-09 10:50:00,409.84,410.78,409.46,410.73,24876.0,403.8575,404.7838,403.4831,404.7345,24876.0
2024-04-09 11:00:00,410.72,411.89,410.7,411.82,8410.0,404.7247,405.8776,404.705,405.8086,8410.0
2024-04-09 11:10:00,411.74,412.22,411.5,412.02,9499.0,405.7298,406.2028,405.4933,406.0057,9499.0
2024-04-09 11:20:00,411.89,412.22,411.24,412.2,14262.0,405.8776,406.2028,405.2371,406.1831,14262.0
2024-04-09 11:30:00,412.17,412.25,411.59,412.13,22405.0,406.1535,406.2324,405.582,406.1141,22405.0
2024-04-09 11:40:00,412.15,412.67,411.91,412.54,11073.0,406.1338,406.6462,405.8973,406.5181,11073.0
2024-04-09 11:50:00,412.4,412.42,411.72,411.88,8074.0,406.3802,406.3999,405.7101,405.8678,8074.0
2024-04-09 12:00:00,411.88,412.23,411.64,411.85,18094.0,405.8678,406.2126,405.6313,405.8382,18094.0
2024-04-09 12:10:00,412.42,412.68,412.41,412.61,2760.0,406.3999,406.6561,406.39,406.5871,2760.0
2024-04-09 12:20:00,412.57,412.68,412.32,412.32,8485.0,406.5477,406.6561,406.3013,406.3013,8485.0
2024-04-09 12:30:00,412.47,412.8,412.42,412.75,3467.0,406.4491,406.7743,406.3999,406.7251,3467.0
2024-04-09 12:40:00,412.66,412.72,412.48,412.53,3273.0,406.6364,406.6955,406.459,406.5083,3273.0
2024-04-09 12:50:00,412.5,412.5,411.64,411.75,6225.0,406.4787,406.4787,405.6313,405.7397,6225.0
2024-04-09 13:00:00,411.84,412.07,411.58,411.9,7733.0,405.8283,406.055,405.5721,405.8875,7733.0
2024-04-09 13:10:00,411.85,412.22,411.78,412.03,6908.0,405.8382,406.2028,405.7692,406.0156,6908.0
2024-04-09 13:20:00,412.16,412.33,411.97,412.33,5249.0,406.1437,406.3112,405.9564,406.3112,5249.0
2024-04-09 13:30:00,412.36,412.64,412.16,412.62,12403.0,406.3407,406.6167,406.1437,406.597,12403.0
2024-04-09 13:40:00,412.63,412.7,412.1,412.11,7937.0,406.6068,406.6758,406.0845,406.0944,7937.0
2024-04-09 13:50:00,412.19,412.25,411.9,411.9,4484.0,406.1732,406.2324,405.8875,405.8875,4484.0
2024-04-09 14:00:00,411.83,412.03,411.43,412.03,4940.0,405.8185,406.0156,405.4243,406.0156,4940.0
2024-04-09 14:10:00,411.9,412.22,411.77,412.12,7494.0,405.8875,406.2028,405.7594,406.1043,7494.0
2024-04-09 14:20:00,412.12,412.15,411.73,411.83,3157.0,406.1043,406.1338,405.7199,405.8185,3157.0
2024-04-09 14:30:00,411.75,411.86,411.41,411.45,4176.0,405.7397,405.848,405.4046,405.444,4176.0
2024-04-09 14:40:00,411.45,411.59,411.21,411.22,5562.0,405.444,405.582,405.2075,405.2174,5562.0
2024-04-09 14:50:00,411.3,411.55,411.24,411.36,6177.0,405.2962,405.5426,405.2371,405.3553,6177.0
2024-04-09 15:00:00,411.38,411.48,410.78,410.78,31064.0,405.3751,405.4736,404.7838,404.7838,31064.0
2024-04-09 15:10:00,410.85,411.79,410.74,411.79,9783.0,404.8528,405.7791,404.7444,405.7791,9783.0
2024-04-09 15:20:00,411.75,412.77,411.75,412.77,21924.0,405.7397,406.7448,405.7397,406.7448,21924.0
2024-04-09 15:30:00,412.57,412.77,411.3,411.3,38302.0,406.5477,406.7448,405.2962,405.2962,38302.0
2024-04-09 15:40:00,411.49,411.85,411.31,411.83,19119.0,405.4834,405.8382,405.3061,405.8185,19119.0
2024-04-09 15:50:00,411.76,412.22,411.1,411.6,93165.0,405.7495,406.2028,405.0991,405.5918,93165.0
2024-04-10 09:30:00,406.89,407.18,404.4,405.52,32156.0,400.9506,401.2364,398.4969,399.6006,32156.0
2024-04-10 09:40:00,405.25,406.63,404.84,405.69,18099.0,399.3345,400.6944,398.9305,399.7681,18099.0
2024-04-10 09:50:00,405.62,408.0,405.61,407.91,48058.0,399.6991,402.0444,399.6893,401.9557,48058.0
2024-04-10 10:00:00,407.73,409.59,407.36,409.42,18839.0,401.7783,403.6112,401.4137,403.4437,18839.0
2024-04-10 10:10:00,409.24,411.32,409.14,411.0,15768.0,403.2663,405.3159,403.1678,405.0006,15768.0
2024-04-10 10:20:00,410.94,412.32,410.94,411.2,11486.0,404.9415,406.3013,404.9415,405.1977,11486.0
2024-04-10 10:30:00,411.09,412.08,410.79,411.71,16303.0,405.0893,406.0648,404.7937,405.7002,16303.0
2024-04-10 10:40:00,411.49,411.52,410.34,410.52,6665.0,405.4834,405.513,404.3502,404.5276,6665.0
2024-04-10 10:50:00,410.62,410.74,410.13,410.6,6142.0,404.6261,404.7444,404.1433,404.6064,6142.0
2024-04-10 11:00:00,410.66,410.66,409.72,410.04,5103.0,404.6656,404.6656,403.7393,404.0546,5103.0
2024-04-10 11:10:00,409.98,410.0,409.27,409.4,4832.0,403.9955,404.0152,403.2959,403.424,4832.0
2024-04-10 11:20:00,409.73,410.35,409.36,410.32,25852.0,403.7491,404.3601,403.3845,404.3305,25852.0
2024-04-10 11:30:00,410.3,410.3,409.29,409.58,9375.0,404.3108,404.3108,403.3156,403.6013,9375.0
2024-04-10 11:40:00,409.72,410.07,409.34,410.0,9053.0,403.7393,404.0842,403.3648,404.0152,9053.0
2024-04-10 11:50:00,410.0,410.68,409.97,410.56,14062.0,404.0152,404.6853,403.9856,404.567,14062.0
2024-04-10 12:00:00,410.7,411.26,410.41,411.25,17321.0,404.705,405.2568,404.4192,405.247,17321.0
2024-04-10 12:10:00,411.21,411.76,410.75,411.7,12959.0,405.2075,405.7495,404.7542,405.6904,12959.0
2024-04-10 12:20:00,411.66,411.89,410.92,411.46,22993.0,405.651,405.8776,404.9218,405.4539,22993.0
2024-04-10 12:30:00,411.55,411.55,410.83,411.19,7498.0,405.5426,405.5426,404.8331,405.1878,7498.0
2024-04-10 12:40:00,411.15,411.4,410.69,410.85,8662.0,405.1484,405.3948,404.6951,404.8528,8662.0
2024-04-10 12:50:00,410.71,411.29,410.47,411.18,6802.0,404.7148,405.2864,404.4783,405.178,6802.0
2024-04-10 13:00:00,411.14,411.28,409.79,410.01,13032.0,405.1386,405.2765,403.8083,404.0251,13032.0
2024-04-10 13:10:00,409.81,411.27,409.81,411.24,8089.0,403.828,405.2667,403.828,405.2371,8089.0
2024-04-10 13:20:00,411.22,412.72,411.22,411.74,9777.0,405.2174,406.6955,405.2174,405.7298,9777.0
2024-04-10 13:30:00,411.86,411.97,410.34,410.43,9341.0,405.848,405.9564,404.3502,404.4389,9341.0
2024-04-10 13:40:00,410.55,411.03,410.26,410.98,7512.0,404.5572,405.0302,404.2714,404.9809,7512.0
2024-04-10 13:50:00,410.98,412.17,410.59,411.44,8677.0,404.9809,406.1535,404.5966,405.4342,8677.0
2024-04-10 14:00:00,411.67,411.83,410.67,411.12,18705.0,405.6608,405.8185,404.6754,405.1188,18705.0
2024-04-10 14:10:00,411.04,411.2,410.31,410.31,14573.0,405.04,405.1977,404.3207,404.3207,14573.0
2024-04-10 14:20:00,410.37,410.52,409.35,409.49,45513.0,404.3798,404.5276,403.3747,403.5126,45513.0
2024-04-10 14:30:00,409.42,410.41,409.27,410.41,11311.0,403.4437,404.4192,403.2959,404.4192,11311.0
2024-04-10 14:40:00,410.46,410.79,409.79,409.99,81003.0,404.4685,404.7937,403.8083,404.0053,81003.0
2024-04-10 14:50:00,409.81,410.11,408.61,408.8,10289.0,403.828,404.1236,402.6455,402.8327,10289.0
2024-04-10 15:00:00,408.79,410.16,408.64,410.0,60993.0,402.8229,404.1729,402.675,404.0152,60993.0
2024-04-10 15:10:00,410.18,411.33,409.92,410.67,8487.0,404.1926,405.3258,403.9364,404.6754,8487.0
2024-04-10 15:20:00,410.71,411.01,410.48,410.48,17429.0,404.7148,405.0105,404.4882,404.4882,17429.0
2024-04-10 15:30:00,410.41,410.79,409.77,409.86,25847.0,404.4192,404.7937,403.7886,403.8772,25847.0
2024-04-10 15:40:00,409.86,410.73,409.82,410.64,21477.0,403.8772,404.7345,403.8378,404.6459,21477.0
2024-04-10 15:50:00,410.49,412.4,410.38,411.89,167951.0,404.498,406.3802,404.3897,405.8776,167951.0
2024-04-11 09:30:00,412.74,412.8,410.0,410.19,41283.0,406.7152,406.7743,404.0152,404.2024,41283.0
2024-04-11 09:40:00,410.3,412.18,409.89,410.91,86248.0,404.3108,406.1634,403.9068,404.9119,86248.0
2024-04-11 09:50:00,410.89,411.4,410.38,411.0,21942.0,404.8922,405.3948,404.3897,405.0006,21942.0
2024-04-11 10:00:00,411.04,411.21,409.21,409.6,112058.0,405.04,405.2075,403.2367,403.621,112058.0
2024-04-11 10:10:00,409.56,411.07,409.4,410.04,30442.0,403.5816,405.0696,403.424,404.0546,30442.0
2024-04-11 10:20:00,410.0,410.12,408.75,409.14,41732.0,404.0152,404.1334,402.7834,403.1678,41732.0
2024-04-11 10:30:00,409.31,409.9,409.11,409.65,30471.0,403.3353,403.9167,403.1382,403.6703,30471.0
2024-04-11 10:40:00,409.75,410.34,408.19,408.55,54396.0,403.7688,404.3502,402.2316,402.5864,54396.0
2024-04-11 10:50:00,408.53,408.79,407.23,407.23,19096.0,402.5667,402.8229,401.2856,401.2856,19096.0
2024-04-11 11:00:00,407.21,408.63,406.91,408.06,9791.0,401.2659,402.6652,400.9703,402.1035,9791.0
2024-04-11 11:10:00,408.06,409.1,408.06,408.85,9225.0,402.1035,403.1283,402.1035,402.882,9225.0
2024-04-11 11:20:00,408.71,408.98,408.36,408.39,9546.0,402.744,403.0101,402.3991,402.4287,9546.0
2024-04-11 11:30:00,408.53,408.53,407.74,408.14,10307.0,402.5667,402.5667,401.7882,402.1823,10307.0
2024-04-11 11:40:00,408.13,408.89,407.62,408.21,17587.0,402.1725,402.9214,401.6699,402.2513,17587.0
2024-04-11 11:50:00,408.27,409.77,408.05,409.46,45963.0,402.3105,403.7886,402.0937,403.4831,45963.0
2024-04-11 12:00:00,409.06,409.65,409.05,409.49,7609.0,403.0889,403.6703,403.0791,403.5126,7609.0
2024-04-11 12:10:00,409.53,409.64,409.26,409.53,6417.0,403.5521,403.6605,403.286,403.5521,6417.0
2024-04-11 12:20:00,409.7,409.73,409.31,409.4,13544.0,403.7196,403.7491,403.3353,403.424,13544.0
2024-04-11 12:30:00,409.37,409.9,409.18,409.81,8451.0,403.3944,403.9167,403.2072,403.828,8451.0
2024-04-11 12:40:00,409.78,411.0,409.78,410.99,11450.0,403.7984,405.0006,403.7984,404.9907,11450.0
2024-04-11 12:50:00,411.08,411.87,410.99,411.52,12825.0,405.0794,405.8579,404.9907,405.513,12825.0
2024-04-11 13:00:00,411.56,412.21,411.23,411.92,14563.0,405.5524,406.1929,405.2272,405.9072,14563.0
2024-04-11 13:10:00,411.9,412.3,411.89,412.11,6374.0,405.8875,406.2816,405.8776,406.0944,6374.0
2024-04-11 13:20:00,412.24,412.4,411.47,411.53,13969.0,406.2225,406.3802,405.4637,405.5229,13969.0
2024-04-11 13:30:00,411.72,411.91,411.48,411.53,6635.0,405.7101,405.8973,405.4736,405.5229,6635.0
2024-04-11 13:40:00,411.55,412.5,411.52,412.5,6366.0,405.5426,406.4787,405.513,406.4787,6366.0
2024-04-11 13:50:00,412.5,412.83,412.27,412.65,7172.0,406.4787,406.8039,406.2521,406.6265,7172.0
2024-04-11 14:00:00,412.65,413.89,412.63,413.59,8224.0,406.6265,407.8484,406.6068,407.5528,8224.0
2024-04-11 14:10:00,413.59,413.59,412.8,412.81,10851.0,407.5528,407.5528,406.7743,406.7842,10851.0
2024-04-11 14:20:00,412.81,413.45,412.69,413.14,9179.0,406.7842,407.4148,406.6659,407.1094,9179.0
2024-04-11 14:30:00,413.26,414.06,413.17,414.06,10087.0,407.2276,408.0159,407.1389,408.0159,10087.0
2024-04-11 14:40:00,414.01,414.06,413.49,413.6,11240.0,407.9667,408.0159,407.4543,407.5626,11240.0
2024-04-11 14:50:00,413.6,413.6,413.13,413.49,5338.0,407.5626,407.5626,407.0995,407.4543,5338.0
2024-04-11 15:00:00,413.61,413.71,412.95,412.97,13529.0,407.5725,407.671,406.9221,406.9418,13529.0
2024-04-11 15:10:00,413.01,413.05,412.52,412.52,6340.0,406.9813,407.0207,406.4984,406.4984,6340.0
2024-04-11 15:20:00,412.51,413.32,412.44,413.14,8723.0,406.4886,407.2867,406.4196,407.1094,8723.0
2024-04-11 15:30:00,413.09,413.1,412.46,412.53,4229.0,407.0601,407.0699,406.4393,406.5083,4229.0
2024-04-11 15:40:00,412.56,413.18,412.24,412.87,19281.0,406.5378,407.1488,406.2225,406.8433,19281.0
2024-04-11 15:50:00,412.87,413.4,412.39,412.84,66788.0,406.8433,407.3656,406.3703,406.8137,66788.0
2024-04-12 09:30:00,411.25,412.49,409.81,410.87,31243.0,405.247,406.4689,403.828,404.8725,31243.0
2024-04-12 09:40:00,410.49,410.58,407.44,407.85,32979.0,404.498,404.5867,401.4926,401.8966,32979.0
2024-04-12 09:50:00,407.87,407.88,405.66,406.87,49089.0,401.9163,401.9261,399.7385,400.9309,49089.0
2024-04-12 10:00:00,406.42,406.94,404.72,404.85,19204.0,400.4875,400.9999,398.8123,398.9404,19204.0
2024-04-12 10:10:00,405.12,406.19,404.73,405.68,17553.0,399.2064,400.2608,398.8221,399.7583,17553.0
2024-04-12 10:20:00,405.56,406.69,405.56,406.69,28998.0,399.64,400.7535,399.64,400.7535,28998.0
2024-04-12 10:30:00,406.56,408.21,406.56,407.5,15216.0,400.6254,402.2513,400.6254,401.5517,15216.0
2024-04-12 10:40:00,407.52,408.24,406.86,407.3,10591.0,401.5714,402.2809,400.921,401.3546,10591.0
2024-04-12 10:50:00,406.88,407.28,406.71,406.85,10559.0,400.9407,401.3349,400.7732,400.9112,10559.0
2024-04-12 11:00:00,406.79,408.08,406.74,407.18,12807.0,400.8521,402.1232,400.8028,401.2364,12807.0
2024-04-12 11:10:00,407.29,407.5,406.58,407.2,13452.0,401.3448,401.5517,400.6451,401.2561,13452.0
2024-04-12 11:20:00,407.16,407.39,406.02,406.55,18164.0,401.2167,401.4433,400.0933,400.6156,18164.0
2024-04-12 11:30:00,406.49,406.6,405.45,405.49,14455.0,400.5564,400.6648,399.5316,399.571,14455.0
2024-04-12 11:40:00,405.45,405.61,405.04,405.4,15696.0,399.5316,399.6893,399.1276,399.4823,15696.0
2024-04-12 11:50:00,405.17,405.17,404.63,404.75,14405.0,399.2557,399.2557,398.7236,398.8418,14405.0
2024-04-12 12:00:00,404.65,404.94,404.11,404.68,7630.0,398.7433,399.0291,398.2112,398.7729,7630.0
2024-04-12 12:10:00,404.81,405.01,403.56,403.56,10535.0,398.901,399.098,397.6692,397.6692,10535.0
2024-04-12 12:20:00,403.54,403.6,402.34,402.58,24186.0,397.6495,397.7086,396.467,396.7035,24186.0
2024-04-12 12:30:00,402.53,402.53,400.61,400.68,31163.0,396.6542,396.6542,394.7623,394.8312,31163.0
2024-04-12 12:40:00,400.79,401.19,400.41,401.07,27652.0,394.9396,395.3338,394.5652,395.2155,27652.0
2024-04-12 12:50:00,401.07,401.26,400.68,400.87,11223.0,395.2155,395.4028,394.8312,395.0185,11223.0
2024-04-12 13:00:00,400.82,400.89,399.23,399.45,22134.0,394.9692,395.0382,393.4024,393.6192,22134.0
2024-04-12 13:10:00,399.53,400.14,399.33,399.33,12204.0,393.698,394.2991,393.5009,393.5009,12204.0
2024-04-12 13:20:00,399.28,399.46,397.55,397.66,15960.0,393.4517,393.6291,391.7469,391.8553,15960.0
2024-04-12 13:30:00,397.68,397.68,396.81,397.2,20423.0,391.875,391.875,391.0177,391.402,20423.0
2024-04-12 13:40:00,397.24,399.06,397.24,398.5,9952.0,391.4415,393.2349,391.4415,392.6831,9952.0
2024-04-12 13:50:00,398.46,398.63,398.15,398.44,13723.0,392.6436,392.8112,392.3382,392.6239,13723.0
2024-04-12 14:00:00,398.29,399.38,397.72,399.34,7576.0,392.4761,393.5502,391.9144,393.5108,7576.0
2024-04-12 14:10:00,399.16,399.68,398.75,399.27,52661.0,393.3334,393.8458,392.9294,393.4418,52661.0
2024-04-12 14:20:00,399.12,399.79,398.58,399.18,14877.0,393.294,393.9542,392.7619,393.3531,14877.0
2024-04-12 14:30:00,398.96,398.96,398.14,398.15,37459.0,393.1363,393.1363,392.3283,392.3382,37459.0
2024-04-12 14:40:00,398.4,399.72,398.38,399.72,10579.0,392.5845,393.8853,392.5648,393.8853,10579.0
2024-04-12 14:50:00,399.54,399.99,398.95,399.02,52961.0,393.7079,394.1513,393.1265,393.1955,52961.0
2024-04-12 15:00:00,398.88,398.95,398.01,398.83,9929.0,393.0575,393.1265,392.2002,393.0082,9929.0
2024-04-12 15:10:00,398.89,399.01,398.08,398.42,8173.0,393.0674,393.1856,392.2692,392.6042,8173.0
2024-04-12 15:20:00,398.66,399.05,397.75,397.75,32027.0,392.8407,393.225,391.944,391.944,32027.0
2024-04-12 15:30:00,397.68,398.14,397.12,397.12,15106.0,391.875,392.3283,391.3232,391.3232,15106.0
2024-04-12 15:40:00,397.31,399.56,397.31,397.84,40579.0,391.5104,393.7276,391.5104,392.0327,40579.0
2024-04-12 15:50:00,397.82,398.73,396.94,397.52,211385.0,392.013,392.9097,391.1458,391.7174,211385.0
2024-04-15 09:30:00,402.29,404.22,400.03,403.43,46467.0,396.4177,398.3196,394.1907,397.5411,46467.0
2024-04-15 09:40:00,403.33,404.17,402.62,403.46,29257.0,397.4426,398.2703,396.7429,397.5707,29257.0
2024-04-15 09:50:00,403.27,403.39,401.9,402.13,16409.0,397.3834,397.5017,396.0334,396.2601,16409.0
2024-04-15 10:00:00,401.63,401.63,399.58,399.58,10144.0,395.7674,395.7674,393.7473,393.7473,10144.0
2024-04-15 10:10:00,399.28,400.64,398.74,400.27,9616.0,393.4517,394.7918,392.9196,394.4272,9616.0
2024-04-15 10:20:00,400.21,400.65,399.32,399.39,6691.0,394.3681,394.8017,393.4911,393.5601,6691.0
2024-04-15 10:30:00,399.17,400.01,398.85,398.85,16545.0,393.3433,394.171,393.028,393.028,16545.0
2024-04-15 10:40:00,398.96,399.46,398.48,399.29,11238.0,393.1363,393.6291,392.6634,393.4615,11238.0
2024-04-15 10:50:00,399.24,399.35,398.18,398.43,7104.0,393.4123,393.5207,392.3677,392.6141,7104.0
2024-04-15 11:00:00,398.37,398.37,397.95,397.97,3204.0,392.555,392.555,392.1411,392.1608,3204.0
2024-04-15 11:10:00,398.07,398.61,397.5,397.86,36150.0,392.2593,392.7915,391.6977,392.0524,36150.0
2024-04-15 11:20:00,397.73,398.44,397.73,398.42,9064.0,391.9243,392.6239,391.9243,392.6042,9064.0
2024-04-15 11:30:00,398.5,399.24,398.41,398.47,24448.0,392.6831,393.4123,392.5944,392.6535,24448.0
2024-04-15 11:40:00,398.58,399.05,398.24,398.43,11088.0,392.7619,393.225,392.4269,392.6141,11088.0
2024-04-15 11:50:00,398.56,399.07,398.37,398.37,3957.0,392.7422,393.2447,392.555,392.555,3957.0
2024-04-15 12:00:00,398.5,399.0,398.3,399.0,9097.0,392.6831,393.1758,392.486,393.1758,9097.0
2024-04-15 12:10:00,398.94,398.94,398.0,398.0,6159.0,393.1166,393.1166,392.1904,392.1904,6159.0
2024-04-15 12:20:00,398.19,398.33,397.4,397.59,6295.0,392.3776,392.5155,391.5991,391.7863,6295.0
2024-04-15 12:30:00,397.53,397.63,397.01,397.16,6046.0,391.7272,391.8258,391.2148,391.3626,6046.0
2024-04-15 12:40:00,397.54,397.68,396.6,396.98,5091.0,391.7371,391.875,390.8108,391.1853,5091.0
2024-04-15 12:50:00,396.86,397.48,396.79,397.48,3543.0,391.067,391.678,390.998,391.678,3543.0
2024-04-15 13:00:00,397.12,397.33,396.72,397.19,12243.0,391.3232,391.5301,390.929,391.3922,12243.0
2024-04-15 13:10:00,397.13,397.14,395.82,395.85,3370.0,391.3331,391.3429,390.0422,390.0717,3370.0
2024-04-15 13:20:00,395.77,395.77,394.73,394.85,19565.0,389.9929,389.9929,388.9681,389.0863,19565.0
2024-04-15 13:30:00,394.75,395.03,394.19,394.56,13013.0,388.9878,389.2637,388.436,388.8006,13013.0
2024-04-15 13:40:00,394.48,395.1,393.97,394.08,18390.0,388.7217,389.3327,388.2192,388.3276,18390.0
2024-04-15 13:50:00,394.08,395.26,393.58,395.0,19948.0,388.3276,389.4904,387.8349,389.2342,19948.0
2024-04-15 14:00:00,395.12,395.12,394.26,394.26,12661.0,389.3524,389.3524,388.505,388.505,12661.0
2024-04-15 14:10:00,394.27,394.35,393.24,393.96,9714.0,388.5148,388.5936,387.4998,388.2093,9714.0
2024-04-15 14:20:00,393.88,394.19,393.6,393.87,5458.0,388.1305,388.436,387.8546,388.1206,5458.0
2024-04-15 14:30:00,393.75,395.07,393.62,394.49,8294.0,388.0024,389.3031,387.8743,388.7316,8294.0
2024-04-15 14:40:00,394.52,394.67,393.71,393.76,6352.0,388.7612,388.909,387.963,388.0123,6352.0
2024-04-15 14:50:00,393.56,393.87,393.04,393.75,6760.0,387.8152,388.1206,387.3028,388.0024,6760.0
2024-04-15 15:00:00,393.66,394.25,393.37,393.91,13378.0,387.9137,388.4951,387.6279,388.1601,13378.0
2024-04-15 15:10:00,393.85,393.86,392.57,392.72,7310.0,388.1009,388.1108,386.8396,386.9874,7310.0
2024-04-15 15:20:00,392.69,393.75,392.69,393.71,20757.0,386.9579,388.0024,386.9579,387.963,20757.0
2024-04-15 15:30:00,393.77,394.68,393.77,394.2,46513.0,388.0221,388.9188,388.0221,388.4458,46513.0
2024-04-15 15:40:00,394.16,394.6,393.61,394.6,32953.0,388.4064,388.84,387.8644,388.84,32953.0
2024-04-15 15:50:00,394.5,395.14,393.56,393.64,120849.0,388.7415,389.3721,387.8152,387.894,120849.0
2024-04-16 09:30:00,392.26,392.75,389.64,390.19,22004.0,386.5341,387.017,383.9524,384.4944,22004.0
2024-04-16 09:40:00,389.99,390.0,388.18,388.76,15575.0,384.2973,384.3071,382.5137,383.0852,15575.0
2024-04-16 09:50:00,388.63,390.39,386.64,389.61,184121.0,382.9571,384.6914,380.9962,383.9228,184121.0
2024-04-16 10:00:00,389.81,390.25,389.0,389.5,21560.0,384.1199,384.5535,383.3217,383.8144,21560.0
2024-04-16 10:10:00,389.44,390.22,389.33,389.69,9681.0,383.7553,384.5239,383.6469,384.0017,9681.0
2024-04-16 10:20:00,389.68,390.23,389.23,389.9,162571.0,383.9918,384.5338,383.5484,384.2086,162571.0
2024-04-16 10:30:00,389.91,390.13,388.97,389.25,18953.0,384.2185,384.4352,383.2922,383.5681,18953.0
2024-04-16 10:40:00,389.39,391.11,389.07,390.84,74095.0,383.706,385.4009,383.3907,385.1349,74095.0
2024-04-16 10:50:00,390.84,390.84,390.02,390.7,8501.0,385.1349,385.1349,384.3268,384.9969,8501.0
2024-04-16 11:00:00,390.71,392.0,390.64,392.0,8096.0,385.0068,386.2779,384.9378,386.2779,8096.0
2024-04-16 11:10:00,392.22,392.37,391.59,391.86,7538.0,386.4947,386.6425,385.8739,386.14,7538.0
2024-04-16 11:20:00,391.71,392.52,391.54,392.43,9965.0,385.9922,386.7904,385.8247,386.7017,9965.0
2024-04-16 11:30:00,392.35,393.0,392.03,392.78,6326.0,386.6228,387.2633,386.3075,387.0466,6326.0
2024-04-16 11:40:00,392.94,393.35,392.61,392.65,11514.0,387.2042,387.6082,386.879,386.9185,11514.0
2024-04-16 11:50:00,392.91,393.61,392.74,393.43,15031.0,387.1747,387.8644,387.0071,387.6871,15031.0
2024-04-16 12:00:00,393.42,393.6,393.09,393.55,14200.0,387.6772,387.8546,387.352,387.8053,14200.0
2024-04-16 12:10:00,393.8,394.26,393.68,394.13,9537.0,388.0517,388.505,387.9334,388.3769,9537.0
2024-04-16 12:20:00,394.06,394.11,393.56,393.65,9275.0,388.3079,388.3571,387.8152,387.9039,9275.0
2024-04-16 12:30:00,393.69,394.04,393.54,393.69,9343.0,387.9433,388.2882,387.7955,387.9433,9343.0
2024-04-16 12:40:00,393.74,394.17,393.69,394.1,9181.0,387.9925,388.4163,387.9433,388.3473,9181.0
2024-04-16 12:50:00,394.1,394.26,393.87,394.03,12819.0,388.3473,388.505,388.1206,388.2783,12819.0
2024-04-16 13:00:00,393.97,393.97,392.76,393.47,15616.0,388.2192,388.2192,387.0269,387.7265,15616.0
2024-04-16 13:10:00,393.5,394.33,393.25,394.27,13944.0,387.756,388.5739,387.5097,388.5148,13944.0
2024-04-16 13:20:00,394.27,394.48,393.81,394.05,22489.0,388.5148,388.7217,388.0615,388.298,22489.0
2024-04-16 13:30:00,394.14,394.65,392.48,394.33,84101.0,388.3867,388.8893,386.7509,388.5739,84101.0
2024-04-16 13:40:00,394.36,395.0,393.52,393.57,10043.0,388.6035,389.2342,387.7758,387.825,10043.0
2024-04-16 13:50:00,393.47,393.93,392.73,393.93,10365.0,387.7265,388.1798,386.9973,388.1798,10365.0
2024-04-16 14:00:00,393.78,395.64,393.45,395.33,5514.0,388.032,389.8648,387.7068,389.5593,5514.0
2024-04-16 14:10:00,395.63,395.71,392.92,392.92,9546.0,389.855,389.9338,387.1845,387.1845,9546.0
2024-04-16 14:20:00,392.5,392.91,391.85,392.38,14536.0,386.7706,387.1747,386.1301,386.6524,14536.0
2024-04-16 14:30:00,392.53,393.59,392.43,393.48,43507.0,386.8002,387.8447,386.7017,387.7363,43507.0
2024-04-16 14:40:00,393.47,393.82,393.22,393.41,16452.0,387.7265,388.0714,387.4801,387.6674,16452.0
2024-04-16 14:50:00,393.56,394.59,393.52,394.59,12235.0,387.8152,388.8301,387.7758,388.8301,12235.0
2024-04-16 15:00:00,394.56,394.92,394.1,394.1,16465.0,388.8006,389.1553,388.3473,388.3473,16465.0
2024-04-16 15:10:00,394.01,394.62,393.99,394.48,16374.0,388.2586,388.8597,388.2389,388.7217,16374.0
2024-04-16 15:20:00,394.51,394.86,394.19,394.4,12692.0,388.7513,389.0962,388.436,388.6429,12692.0
2024-04-16 15:30:00,394.31,394.33,392.88,393.62,30015.0,388.5542,388.5739,387.1451,387.8743,30015.0
2024-04-16 15:40:00,393.62,394.32,393.44,394.0,26128.0,387.8743,388.5641,387.6969,388.2488,26128.0
2024-04-16 15:50:00,393.94,394.05,392.0,393.0,113079.0,388.1896,388.298,386.2779,387.2633,113079.0
2024-04-17 09:30:00,396.0,397.38,395.78,396.12,46938.0,390.2196,391.5794,390.0028,390.3378,46938.0
2024-04-17 09:40:00,396.14,397.38,395.7,396.55,19282.0,390.3575,391.5794,389.9239,390.7615,19282.0
2024-04-17 09:50:00,396.54,397.48,396.51,397.29,8337.0,390.7517,391.678,390.7221,391.4907,8337.0
2024-04-17 10:00:00,397.39,397.62,395.88,396.83,54735.0,391.5893,391.8159,390.1013,391.0374,54735.0
2024-04-17 10:10:00,396.84,396.95,395.99,396.12,38722.0,391.0473,391.1557,390.2097,390.3378,38722.0
2024-04-17 10:20:00,396.1,396.63,395.95,396.22,16619.0,390.3181,390.8404,390.1703,390.4363,16619.0
2024-04-17 10:30:00,396.22,396.49,395.8,396.44,35827.0,390.4363,390.7024,390.0225,390.6531,35827.0
2024-04-17 10:40:00,396.43,397.59,396.29,397.5,28308.0,390.6433,391.7863,390.5053,391.6977,28308.0
2024-04-17 10:50:00,397.47,397.54,395.8,396.31,35301.0,391.6681,391.7371,390.0225,390.525,35301.0
2024-04-17 11:00:00,396.23,396.48,395.79,395.84,15962.0,390.4462,390.6925,390.0126,390.0619,15962.0
2024-04-17 11:10:00,395.86,396.13,395.24,395.53,13397.0,390.0816,390.3477,389.4707,389.7564,13397.0
2024-04-17 11:20:00,395.61,396.13,395.43,395.43,13413.0,389.8352,390.3477,389.6579,389.6579,13413.0
2024-04-17 11:30:00,395.0,395.0,394.08,394.21,6775.0,389.2342,389.2342,388.3276,388.4557,6775.0
2024-04-17 11:40:00,394.31,394.51,393.83,394.04,10078.0,388.5542,388.7513,388.0812,388.2882,10078.0
2024-04-17 11:50:00,394.04,394.55,393.83,393.84,8903.0,388.2882,388.7907,388.0812,388.0911,8903.0
2024-04-17 12:00:00,393.82,394.04,392.39,393.2,16689.0,388.0714,388.2882,386.6623,387.4604,16689.0
2024-04-17 12:10:00,393.2,394.17,393.18,393.94,13039.0,387.4604,388.4163,387.4407,388.1896,13039.0
2024-04-17 12:20:00,393.94,394.57,393.53,393.69,8647.0,388.1896,388.8104,387.7856,387.9433,8647.0
2024-04-17 12:30:00,393.75,393.76,393.0,393.31,9118.0,388.0024,388.0123,387.2633,387.5688,9118.0
2024-04-17 12:40:00,393.31,393.95,392.58,392.69,10246.0,387.5688,388.1995,386.8495,386.9579,10246.0
2024-04-17 12:50:00,392.74,393.13,392.63,392.81,6169.0,387.0071,387.3914,386.8987,387.0761,6169.0
2024-04-17 13:00:00,392.76,393.41,392.76,393.21,5994.0,387.0269,387.6674,387.0269,387.4703,5994.0
2024-04-17 13:10:00,393.4,394.2,393.19,394.07,6107.0,387.6575,388.4458,387.4506,388.3177,6107.0
2024-04-17 13:20:00,394.03,394.61,393.75,394.51,7491.0,388.2783,388.8498,388.0024,388.7513,7491.0
2024-04-17 13:30:00,394.7,395.12,394.59,395.11,10226.0,388.9385,389.3524,388.8301,389.3425,10226.0
2024-04-17 13:40:00,395.09,395.39,394.76,395.31,11351.0,389.3228,389.6185,388.9977,389.5396,11351.0
2024-04-17 13:50:00,395.31,396.32,395.31,395.88,8758.0,389.5396,390.5349,389.5396,390.1013,8758.0
2024-04-17 14:00:00,395.72,396.09,395.63,395.63,4635.0,389.9436,390.3082,389.855,389.855,4635.0
2024-04-17 14:10:00,395.53,395.62,394.68,395.62,8695.0,389.7564,389.8451,388.9188,389.8451,8695.0
2024-04-17 14:20:00,395.61,396.31,395.39,395.91,13394.0,389.8352,390.525,389.6185,390.1309,13394.0
2024-04-17 14:30:00,395.79,396.05,395.54,396.05,5032.0,390.0126,390.2688,389.7663,390.2688,5032.0
2024-04-17 14:40:00,396.0,397.32,395.99,396.37,7642.0,390.2196,391.5203,390.2097,390.5842,7642.0
2024-04-17 14:50:00,396.38,396.6,395.4,395.58,17136.0,390.594,390.8108,389.6283,389.8057,17136.0
2024-04-17 15:00:00,395.6,395.76,394.6,394.61,8465.0,389.8254,389.9831,388.84,388.8498,8465.0
2024-04-17 15:10:00,394.6,395.09,394.27,395.09,10534.0,388.84,389.3228,388.5148,389.3228,10534.0
2024-04-17 15:20:00,394.98,395.7,394.9,395.48,22269.0,389.2144,389.9239,389.1356,389.7071,22269.0
2024-04-17 15:30:00,395.58,396.25,395.58,395.73,19259.0,389.8057,390.4659,389.8057,389.9535,19259.0
2024-04-17 15:40:00,395.82,396.42,395.45,395.71,23447.0,390.0422,390.6334,389.6776,389.9338,23447.0
2024-04-17 15:50:00,395.69,397.04,395.19,396.89,169271.0,389.9141,391.2444,389.4214,391.0966,169271.0
2024-04-18 09:30:00,398.48,399.88,397.46,398.52,25960.0,392.6634,394.0429,391.6582,392.7028,25960.0
2024-04-18 09:40:00,398.39,398.74,397.4,398.01,29583.0,392.5747,392.9196,391.5991,392.2002,29583.0
2024-04-18 09:50:00,398.0,399.59,397.99,399.08,12901.0,392.1904,393.7572,392.1805,393.2546,12901.0
2024-04-18 10:00:00,399.22,400.0,398.76,400.0,14379.0,393.3926,394.1612,392.9393,394.1612,14379.0
2024-04-18 10:10:00,400.15,400.85,399.01,400.65,7776.0,394.309,394.9988,393.1856,394.8017,7776.0
2024-04-18 10:20:00,400.8,400.8,400.02,400.75,4995.0,394.9495,394.9495,394.1809,394.9002,4995.0
2024-04-18 10:30:00,400.79,401.6,400.57,400.57,23745.0,394.9396,395.7378,394.7228,394.7228,23745.0
2024-04-18 10:40:00,400.7,401.62,400.61,401.51,6278.0,394.851,395.7575,394.7623,395.6491,6278.0
2024-04-18 10:50:00,401.33,401.45,400.94,401.13,13237.0,395.4718,395.59,395.0874,395.2747,13237.0
2024-04-18 11:00:00,401.18,401.45,400.88,401.27,13559.0,395.3239,395.59,395.0283,395.4126,13559.0
2024-04-18 11:10:00,401.43,402.1,401.43,401.92,10501.0,395.5703,396.2305,395.5703,396.0531,10501.0
2024-04-18 11:20:00,402.09,402.28,400.37,400.37,11673.0,396.2207,396.4079,394.5258,394.5258,11673.0
2024-04-18 11:30:00,400.21,400.51,399.95,399.97,17897.0,394.3681,394.6637,394.1119,394.1316,17897.0
2024-04-18 11:40:00,400.0,400.0,399.24,399.69,14178.0,394.1612,394.1612,393.4123,393.8557,14178.0
2024-04-18 11:50:00,399.67,400.05,399.57,399.88,12950.0,393.836,394.2104,393.7374,394.0429,12950.0
2024-04-18 12:00:00,399.97,400.36,399.57,399.93,7141.0,394.1316,394.5159,393.7374,394.0922,7141.0
2024-04-18 12:10:00,399.85,400.59,399.83,400.59,27765.0,394.0134,394.7426,393.9936,394.7426,27765.0
2024-04-18 12:20:00,400.42,400.6,399.92,400.31,17680.0,394.575,394.7524,394.0823,394.4666,17680.0
2024-04-18 12:30:00,400.31,400.64,399.17,399.87,5688.0,394.4666,394.7918,393.3433,394.0331,5688.0
2024-04-18 12:40:00,399.76,400.09,398.74,398.79,7295.0,393.9247,394.2499,392.9196,392.9688,7295.0
2024-04-18 12:50:00,399.03,399.03,398.19,398.27,5646.0,393.2053,393.2053,392.3776,392.4564,5646.0
2024-04-18 13:00:00,398.22,398.44,397.5,397.6,4632.0,392.4072,392.6239,391.6977,391.7962,4632.0
2024-04-18 13:10:00,397.46,397.77,396.72,397.29,15457.0,391.6582,391.9637,390.929,391.4907,15457.0
2024-04-18 13:20:00,397.32,397.95,397.11,397.94,11815.0,391.5203,392.1411,391.3134,392.1312,11815.0
2024-04-18 13:30:00,398.2,398.2,397.16,397.35,3091.0,392.3874,392.3874,391.3626,391.5499,3091.0
2024-04-18 13:40:00,397.35,397.92,396.89,397.78,8650.0,391.5499,392.1115,391.0966,391.9736,8650.0
2024-04-18 13:50:00,398.08,398.08,397.15,397.73,6513.0,392.2692,392.2692,391.3528,391.9243,6513.0
2024-04-18 14:00:00,397.78,397.78,397.23,397.46,5862.0,391.9736,391.9736,391.4316,391.6582,5862.0
2024-04-18 14:10:00,397.46,397.97,397.15,397.6,5424.0,391.6582,392.1608,391.3528,391.7962,5424.0
2024-04-18 14:20:00,397.6,398.45,397.57,397.77,5429.0,391.7962,392.6338,391.7666,391.9637,5429.0
2024-04-18 14:30:00,397.81,397.81,397.0,397.64,10821.0,392.0031,392.0031,391.205,391.8356,10821.0
2024-04-18 14:40:00,397.58,398.5,397.57,398.48,9949.0,391.7765,392.6831,391.7666,392.6634,9949.0
2024-04-18 14:50:00,398.4,398.4,397.87,397.88,7975.0,392.5845,392.5845,392.0623,392.0721,7975.0
2024-04-18 15:00:00,398.01,398.88,397.91,398.71,8634.0,392.2002,393.0575,392.1017,392.89,8634.0
2024-04-18 15:10:00,398.85,399.1,398.42,398.42,9470.0,393.028,393.2743,392.6042,392.6042,9470.0
2024-04-18 15:20:00,398.49,398.68,398.17,398.63,9696.0,392.6732,392.8604,392.3579,392.8112,9696.0
2024-04-18 15:30:00,398.51,399.06,398.21,398.22,17121.0,392.6929,393.2349,392.3973,392.4072,17121.0
2024-04-18 15:40:00,398.27,399.91,398.19,399.69,33894.0,392.4564,394.0725,392.3776,393.8557,33894.0
2024-04-18 15:50:00,399.73,401.4,399.21,400.56,265381.0,393.8951,395.5407,393.3827,394.713,265381.0
2024-04-19 09:30:00,400.97,402.98,399.38,401.86,81034.0,395.117,397.0977,393.5502,395.994,81034.0
2024-04-19 09:40:00,401.89,401.91,400.25,400.69,8360.0,396.0236,396.0433,394.4075,394.8411,8360.0
2024-04-19 09:50:00,400.46,400.95,399.53,400.94,6530.0,394.6145,395.0973,393.698,395.0874,6530.0
2024-04-19 10:00:00,400.79,401.29,400.25,400.67,10052.0,394.9396,395.4323,394.4075,394.8214,10052.0
2024-04-19 10:10:00,400.53,400.86,399.73,399.83,6634.0,394.6834,395.0086,393.8951,393.9936,6634.0
2024-04-19 10:20:00,399.65,401.23,399.65,401.23,6742.0,393.8163,395.3732,393.8163,395.3732,6742.0
2024-04-19 10:30:00,401.41,401.5,400.69,400.8,4029.0,395.5506,395.6393,394.8411,394.9495,4029.0
2024-04-19 10:40:00,401.04,402.32,401.04,402.16,5755.0,395.186,396.4473,395.186,396.2896,5755.0
2024-04-19 10:50:00,402.05,402.51,401.7,402.12,7874.0,396.1812,396.6345,395.8364,396.2502,7874.0
2024-04-19 11:00:00,401.94,402.34,401.62,402.08,2561.0,396.0728,396.467,395.7575,396.2108,2561.0
2024-04-19 11:10:00,402.06,402.06,400.99,400.99,5669.0,396.1911,396.1911,395.1367,395.1367,5669.0
2024-04-19 11:20:00,401.03,401.39,400.79,401.08,8241.0,395.1761,395.5309,394.9396,395.2254,8241.0
2024-04-19 11:30:00,401.16,401.32,400.82,401.28,4048.0,395.3042,395.4619,394.9692,395.4225,4048.0
2024-04-19 11:40:00,401.22,401.43,400.68,401.06,5393.0,395.3634,395.5703,394.8312,395.2057,5393.0
2024-04-19 11:50:00,401.25,401.52,400.69,401.23,2497.0,395.3929,395.659,394.8411,395.3732,2497.0
2024-04-19 12:00:00,401.04,401.9,401.04,401.9,3828.0,395.186,396.0334,395.186,396.0334,3828.0
2024-04-19 12:10:00,401.76,401.8,400.64,400.69,5285.0,395.8955,395.9349,394.7918,394.8411,5285.0
2024-04-19 12:20:00,400.84,401.14,399.97,400.0,9183.0,394.9889,395.2845,394.1316,394.1612,9183.0
2024-04-19 12:30:00,399.77,400.38,399.39,399.39,7523.0,393.9345,394.5356,393.5601,393.5601,7523.0
2024-04-19 12:40:00,399.37,400.51,399.26,400.25,7693.0,393.5404,394.6637,393.432,394.4075,7693.0
2024-04-19 12:50:00,400.38,400.94,400.38,400.82,6014.0,394.5356,395.0874,394.5356,394.9692,6014.0
2024-04-19 13:00:00,400.81,400.84,400.41,400.56,8768.0,394.9593,394.9889,394.5652,394.713,8768.0
2024-04-19 13:10:00,400.75,400.75,400.14,400.19,4225.0,394.9002,394.9002,394.2991,394.3484,4225.0
2024-04-19 13:20:00,400.29,400.44,399.53,399.54,9020.0,394.4469,394.5947,393.698,393.7079,9020.0
2024-04-19 13:30:00,399.35,399.78,399.0,399.0,6708.0,393.5207,393.9444,393.1758,393.1758,6708.0
2024-04-19 13:40:00,399.17,399.72,398.75,399.72,20501.0,393.3433,393.8853,392.9294,393.8853,20501.0
2024-04-19 13:50:00,399.75,400.6,399.72,400.37,6224.0,393.9148,394.7524,393.8853,394.5258,6224.0
2024-04-19 14:00:00,400.36,400.67,399.4,400.64,11209.0,394.5159,394.8214,393.5699,394.7918,11209.0
2024-04-19 14:10:00,400.46,400.92,400.18,400.61,12992.0,394.6145,395.0677,394.3385,394.7623,12992.0
2024-04-19 14:20:00,400.44,400.83,400.24,400.25,4510.0,394.5947,394.9791,394.3977,394.4075,4510.0
2024-04-19 14:30:00,400.24,400.3,399.51,399.64,6997.0,394.3977,394.4568,393.6783,393.8064,6997.0
2024-04-19 14:40:00,399.56,399.73,399.12,399.49,8805.0,393.7276,393.8951,393.294,393.6586,8805.0
2024-04-19 14:50:00,399.38,399.99,399.2,399.69,5259.0,393.5502,394.1513,393.3728,393.8557,5259.0
2024-04-19 15:00:00,399.63,400.26,399.44,400.25,8129.0,393.7966,394.4174,393.6093,394.4075,8129.0
2024-04-19 15:10:00,400.25,401.0,400.07,400.58,11451.0,394.4075,395.1466,394.2301,394.7327,11451.0
2024-04-19 15:20:00,400.81,401.51,400.24,401.25,8777.0,394.9593,395.6491,394.3977,395.3929,8777.0
2024-04-19 15:30:00,401.28,401.45,399.99,400.46,10779.0,395.4225,395.59,394.1513,394.6145,10779.0
2024-04-19 15:40:00,400.38,401.44,400.12,401.24,19145.0,394.5356,395.5801,394.2794,395.3831,19145.0
2024-04-19 15:50:00,401.14,401.36,399.83,400.44,102855.0,395.2845,395.5013,393.9936,394.5947,102855.0
2024-04-22 09:30:00,398.85,402.89,392.18,395.1,113990.0,393.028,397.009,386.4553,389.3327,113990.0
2024-04-22 09:40:00,394.53,396.26,393.98,396.08,31243.0,388.771,390.4758,388.229,390.2984,31243.0
2024-04-22 09:50:00,396.31,398.0,396.12,397.31,22281.0,390.525,392.1904,390.3378,391.5104,22281.0
2024-04-22 10:00:00,397.96,398.85,397.07,397.95,29522.0,392.1509,393.028,391.2739,392.1411,29522.0
2024-04-22 10:10:00,397.72,398.13,397.22,397.48,14878.0,391.9144,392.3185,391.4217,391.678,14878.0
2024-04-22 10:20:00,397.55,397.61,396.74,397.52,10723.0,391.7469,391.8061,390.9488,391.7174,10723.0
2024-04-22 10:30:00,397.34,398.54,396.78,398.46,8405.0,391.54,392.7225,390.9882,392.6436,8405.0
2024-04-22 10:40:00,398.64,398.98,398.25,398.8,11995.0,392.821,393.1561,392.4367,392.9787,11995.0
2024-04-22 10:50:00,398.74,398.74,397.63,397.63,9852.0,392.9196,392.9196,391.8258,391.8258,9852.0
2024-04-22 11:00:00,397.64,398.5,397.29,398.34,17768.0,391.8356,392.6831,391.4907,392.5254,17768.0
2024-04-22 11:10:00,398.33,398.63,397.59,398.15,13136.0,392.5155,392.8112,391.7863,392.3382,13136.0
2024-04-22 11:20:00,397.96,397.96,397.43,397.81,6013.0,392.1509,392.1509,391.6287,392.0031,6013.0
2024-04-22 11:30:00,397.94,398.47,397.57,398.19,8945.0,392.1312,392.6535,391.7666,392.3776,8945.0
2024-04-22 11:40:00,398.18,398.33,397.63,398.22,6822.0,392.3677,392.5155,391.8258,392.4072,6822.0
2024-04-22 11:50:00,398.21,398.21,396.81,397.18,5623.0,392.3973,392.3973,391.0177,391.3823,5623.0
2024-04-22 12:00:00,397.29,397.99,396.97,397.73,5909.0,391.4907,392.1805,391.1754,391.9243,5909.0
2024-04-22 12:10:00,397.73,397.92,396.77,397.0,8175.0,391.9243,392.1115,390.9783,391.205,8175.0
2024-04-22 12:20:00,396.94,397.41,396.94,397.01,9848.0,391.1458,391.609,391.1458,391.2148,9848.0
2024-04-22 12:30:00,397.16,397.16,396.59,396.91,6695.0,391.3626,391.3626,390.8009,391.1163,6695.0
2024-04-22 12:40:00,396.84,397.18,396.74,397.18,3171.0,391.0473,391.3823,390.9488,391.3823,3171.0
2024-04-22 12:50:00,397.28,397.69,397.06,397.67,4682.0,391.4809,391.8849,391.2641,391.8652,4682.0
2024-04-22 13:00:00,397.75,398.64,397.75,398.63,10613.0,391.944,392.821,391.944,392.8112,10613.0
2024-04-22 13:10:00,398.71,398.84,398.53,398.64,3436.0,392.89,393.0181,392.7126,392.821,3436.0
2024-04-22 13:20:00,398.9,400.22,398.81,400.22,4665.0,393.0772,394.378,392.9885,394.378,4665.0
2024-04-22 13:30:00,400.17,400.45,399.67,399.87,7849.0,394.3287,394.6046,393.836,394.0331,7849.0
2024-04-22 13:40:00,399.98,400.54,399.66,400.54,6654.0,394.1415,394.6933,393.8261,394.6933,6654.0
2024-04-22 13:50:00,400.61,401.49,400.61,401.1,8481.0,394.7623,395.6294,394.7623,395.2451,8481.0
2024-04-22 14:00:00,401.25,402.08,401.24,401.94,5402.0,395.3929,396.2108,395.3831,396.0728,5402.0
2024-04-22 14:10:00,401.98,401.98,401.35,401.62,8919.0,396.1123,396.1123,395.4915,395.7575,8919.0
2024-04-22 14:20:00,401.64,401.85,401.47,401.69,6540.0,395.7772,395.9842,395.6097,395.8265,6540.0
2024-04-22 14:30:00,401.52,402.09,401.48,401.76,6979.0,395.659,396.2207,395.6196,395.8955,6979.0
2024-04-22 14:40:00,401.56,401.56,401.02,401.3,3100.0,395.6984,395.6984,395.1663,395.4422,3100.0
2024-04-22 14:50:00,401.28,401.54,401.04,401.54,3480.0,395.4225,395.6787,395.186,395.6787,3480.0
2024-04-22 15:00:00,401.53,401.67,401.43,401.45,3687.0,395.6688,395.8068,395.5703,395.59,3687.0
2024-04-22 15:10:00,401.38,401.55,400.9,401.46,3441.0,395.521,395.6885,395.048,395.5999,3441.0
2024-04-22 15:20:00,401.28,401.57,401.06,401.57,7803.0,395.4225,395.7083,395.2057,395.7083,7803.0
2024-04-22 15:30:00,401.47,401.51,399.99,400.74,6778.0,395.6097,395.6491,394.1513,394.8904,6778.0
2024-04-22 15:40:00,400.83,401.06,400.19,400.65,10673.0,394.9791,395.2057,394.3484,394.8017,10673.0
2024-04-22 15:50:00,400.42,400.54,399.39,399.72,52442.0,394.575,394.6933,393.5601,393.8853,52442.0
2024-04-23 09:30:00,400.87,402.85,399.93,400.88,24219.0,395.0185,396.9696,394.0922,395.0283,24219.0
2024-04-23 09:40:00,400.94,403.5,400.94,403.5,7466.0,395.0874,397.6101,395.0874,397.6101,7466.0
2024-04-23 09:50:00,403.89,404.13,402.95,403.75,10864.0,397.9944,398.2309,397.0681,397.8564,10864.0
2024-04-23 10:00:00,404.04,404.59,403.42,404.13,18262.0,398.1422,398.6842,397.5312,398.2309,18262.0
2024-04-23 10:10:00,403.89,404.4,403.83,404.15,54249.0,397.9944,398.4969,397.9353,398.2506,54249.0
2024-04-23 10:20:00,404.33,404.5,403.69,404.0,26044.0,398.428,398.5955,397.7973,398.1028,26044.0
2024-04-23 10:30:00,404.21,405.62,403.75,404.38,12680.0,398.3097,399.6991,397.8564,398.4772,12680.0
2024-04-23 10:40:00,404.14,404.53,403.25,403.7,8708.0,398.2407,398.625,397.3637,397.8072,8708.0
2024-04-23 10:50:00,403.59,404.31,403.35,404.31,7396.0,397.6988,398.4083,397.4623,398.4083,7396.0
2024-04-23 11:00:00,404.31,404.42,402.51,402.52,4095.0,398.4083,398.5166,396.6345,396.6444,4095.0
2024-04-23 11:10:00,402.64,402.8,402.5,402.69,2452.0,396.7626,396.9203,396.6247,396.8119,2452.0
2024-04-23 11:20:00,402.69,403.12,401.78,401.78,11218.0,396.8119,397.2356,395.9152,395.9152,11218.0
2024-04-23 11:30:00,401.54,401.72,400.73,400.84,13163.0,395.6787,395.8561,394.8805,394.9889,13163.0
2024-04-23 11:40:00,400.73,400.83,400.06,400.27,17702.0,394.8805,394.9791,394.2203,394.4272,17702.0
2024-04-23 11:50:00,400.27,400.66,400.27,400.56,14802.0,394.4272,394.8115,394.4272,394.713,14802.0
2024-04-23 12:00:00,400.55,400.73,400.2,400.61,10959.0,394.7031,394.8805,394.3582,394.7623,10959.0
2024-04-23 12:10:00,400.5,400.5,399.7,399.84,14797.0,394.6539,394.6539,393.8655,394.0035,14797.0
2024-04-23 12:20:00,399.81,399.81,399.26,399.48,4501.0,393.9739,393.9739,393.432,393.6488,4501.0
2024-04-23 12:30:00,399.59,399.89,399.22,399.5,13393.0,393.7572,394.0528,393.3926,393.6685,13393.0
2024-04-23 12:40:00,399.61,399.61,399.32,399.49,3707.0,393.7769,393.7769,393.4911,393.6586,3707.0
2024-04-23 12:50:00,399.45,399.71,399.09,399.69,12328.0,393.6192,393.8754,393.2645,393.8557,12328.0
2024-04-23 13:00:00,399.65,399.8,399.28,399.48,13335.0,393.8163,393.9641,393.4517,393.6488,13335.0
2024-04-23 13:10:00,399.52,399.52,398.34,398.56,7017.0,393.6882,393.6882,392.5254,392.7422,7017.0
2024-04-23 13:20:00,398.58,399.07,398.4,398.99,7573.0,392.7619,393.2447,392.5845,393.1659,7573.0
2024-04-23 13:30:00,398.97,399.28,398.79,398.85,16831.0,393.1462,393.4517,392.9688,393.028,16831.0
2024-04-23 13:40:00,399.0,399.55,398.89,399.35,16313.0,393.1758,393.7177,393.0674,393.5207,16313.0
2024-04-23 13:50:00,399.16,399.29,398.11,398.44,18324.0,393.3334,393.4615,392.2988,392.6239,18324.0
2024-04-23 14:00:00,398.32,398.89,398.32,398.72,9331.0,392.5057,393.0674,392.5057,392.8999,9331.0
2024-04-23 14:10:00,398.61,398.86,398.39,398.83,8221.0,392.7915,393.0378,392.5747,393.0082,8221.0
2024-04-23 14:20:00,398.86,399.0,398.23,398.4,27028.0,393.0378,393.1758,392.417,392.5845,27028.0
2024-04-23 14:30:00,398.61,399.61,398.29,399.39,13718.0,392.7915,393.7769,392.4761,393.5601,13718.0
2024-04-23 14:40:00,399.46,400.3,399.46,399.65,5314.0,393.6291,394.4568,393.6291,393.8163,5314.0
2024-04-23 14:50:00,399.85,399.96,399.29,399.6,5215.0,394.0134,394.1218,393.4615,393.767,5215.0
2024-04-23 15:00:00,399.47,399.56,398.73,398.88,11525.0,393.6389,393.7276,392.9097,393.0575,11525.0
2024-04-23 15:10:00,398.78,398.95,398.42,398.6,11893.0,392.959,393.1265,392.6042,392.7816,11893.0
2024-04-23 15:20:00,398.57,399.27,398.41,399.08,7168.0,392.752,393.4418,392.5944,393.2546,7168.0
2024-04-23 15:30:00,398.97,399.1,398.27,398.37,17119.0,393.1462,393.2743,392.4564,392.555,17119.0
2024-04-23 15:40:00,398.42,398.59,398.13,398.33,24937.0,392.6042,392.7717,392.3185,392.5155,24937.0
2024-04-23 15:50:00,398.26,398.55,396.72,397.56,115623.0,392.4466,392.7323,390.929,391.7568,115623.0
2024-04-24 09:30:00,397.55,397.55,393.72,395.91,40307.0,391.7469,391.7469,387.9728,390.1309,40307.0
2024-04-24 09:40:00,396.01,396.36,394.65,395.72,15977.0,390.2294,390.5743,388.8893,389.9436,15977.0
2024-04-24 09:50:00,395.8,396.99,395.65,396.53,11239.0,390.0225,391.1951,389.8747,390.7418,11239.0
2024-04-24 10:00:00,396.99,397.76,396.1,397.15,15795.0,391.1951,391.9539,390.3181,391.3528,15795.0
2024-04-24 10:10:00,397.24,397.56,396.8,396.8,5592.0,391.4415,391.7568,391.0079,391.0079,5592.0
2024-04-24 10:20:00,396.8,397.3,396.52,396.89,5647.0,391.0079,391.5006,390.732,391.0966,5647.0
2024-04-24 10:30:00,397.03,397.19,395.7,395.71,8108.0,391.2345,391.3922,389.9239,389.9338,8108.0
2024-04-24 10:40:00,395.57,395.58,394.52,395.21,7698.0,389.7958,389.8057,388.7612,389.4411,7698.0
2024-04-24 10:50:00,395.21,395.32,394.7,394.7,4679.0,389.4411,389.5495,388.9385,388.9385,4679.0
2024-04-24 11:00:00,394.92,394.92,394.27,394.68,6549.0,389.1553,389.1553,388.5148,388.9188,6549.0
2024-04-24 11:10:00,394.27,394.73,393.88,393.88,6327.0,388.5148,388.9681,388.1305,388.1305,6327.0
2024-04-24 11:20:00,394.0,394.56,393.41,394.01,11554.0,388.2488,388.8006,387.6674,388.2586,11554.0
2024-04-24 11:30:00,393.98,394.74,393.63,393.96,8901.0,388.229,388.9779,387.8842,388.2093,8901.0
2024-04-24 11:40:00,394.11,394.2,393.02,393.94,8052.0,388.3571,388.4458,387.2831,388.1896,8052.0
2024-04-24 11:50:00,393.83,393.83,393.25,393.41,7343.0,388.0812,388.0812,387.5097,387.6674,7343.0
2024-04-24 12:00:00,393.27,394.17,393.27,393.49,8865.0,387.5294,388.4163,387.5294,387.7462,8865.0
2024-04-24 12:10:00,393.63,393.75,393.33,393.51,6867.0,387.8842,388.0024,387.5885,387.7659,6867.0
2024-04-24 12:20:00,393.59,393.69,393.23,393.59,7913.0,387.8447,387.9433,387.49,387.8447,7913.0
2024-04-24 12:30:00,393.56,393.56,392.8,393.06,2956.0,387.8152,387.8152,387.0663,387.3225,2956.0
2024-04-24 12:40:00,392.96,393.08,392.45,392.53,4512.0,387.2239,387.3422,386.7214,386.8002,4512.0
2024-04-24 12:50:00,392.39,393.38,392.37,393.37,2812.0,386.6623,387.6378,386.6425,387.6279,2812.0
2024-04-24 13:00:00,393.25,393.84,393.12,393.56,3025.0,387.5097,388.0911,387.3816,387.8152,3025.0
2024-04-24 13:10:00,393.47,394.28,393.46,394.16,4833.0,387.7265,388.5247,387.7166,388.4064,4833.0
2024-04-24 13:20:00,394.22,394.5,394.09,394.24,4399.0,388.4655,388.7415,388.3374,388.4852,4399.0
2024-04-24 13:30:00,394.4,394.9,394.28,394.79,5772.0,388.6429,389.1356,388.5247,389.0272,5772.0
2024-04-24 13:40:00,394.72,395.5,394.69,395.25,10613.0,388.9582,389.7269,388.9287,389.4805,10613.0
2024-04-24 13:50:00,395.07,395.78,395.06,395.7,3306.0,389.3031,390.0028,389.2933,389.9239,3306.0
2024-04-24 14:00:00,395.74,395.89,395.19,395.61,5118.0,389.9634,390.1112,389.4214,389.8352,5118.0
2024-04-24 14:10:00,395.56,395.63,394.69,394.85,7561.0,389.786,389.855,388.9287,389.0863,7561.0
2024-04-24 14:20:00,394.93,395.03,394.53,394.68,4982.0,389.1652,389.2637,388.771,388.9188,4982.0
2024-04-24 14:30:00,394.54,394.66,394.19,394.63,4868.0,388.7809,388.8991,388.436,388.8696,4868.0
2024-04-24 14:40:00,394.8,394.84,394.25,394.4,7048.0,389.0371,389.0765,388.4951,388.6429,7048.0
2024-04-24 14:50:00,394.26,394.34,393.92,393.92,5333.0,388.505,388.5838,388.1699,388.1699,5333.0
2024-04-24 15:00:00,394.2,395.05,394.09,395.05,5044.0,388.4458,389.2834,388.3374,389.2834,5044.0
2024-04-24 15:10:00,395.06,395.1,394.44,394.7,8076.0,389.2933,389.3327,388.6823,388.9385,8076.0
2024-04-24 15:20:00,394.74,395.99,394.73,395.5,4674.0,388.9779,390.2097,388.9681,389.7269,4674.0
2024-04-24 15:30:00,395.5,395.96,395.48,395.58,4360.0,389.7269,390.1801,389.7071,389.8057,4360.0
2024-04-24 15:40:00,395.58,395.9,395.12,395.22,11291.0,389.8057,390.121,389.3524,389.4509,11291.0
2024-04-24 15:50:00,395.13,395.71,394.59,394.62,67660.0,389.3623,389.9338,388.8301,388.8597,67660.0
2024-04-25 09:30:00,385.77,391.71,385.03,390.81,60822.0,380.1389,385.9922,379.4097,385.1053,60822.0
2024-04-25 09:40:00,390.86,390.92,385.51,385.85,22520.0,385.1546,385.2137,379.8827,380.2177,22520.0
2024-04-25 09:50:00,386.15,387.03,384.13,384.48,31346.0,380.5133,381.3805,378.5228,378.8677,31346.0
2024-04-25 10:00:00,384.48,385.79,384.29,385.55,30679.0,378.8677,380.1586,378.6805,379.9221,30679.0
2024-04-25 10:10:00,385.55,387.37,385.35,387.25,30638.0,379.9221,381.7155,379.725,381.5973,30638.0
2024-04-25 10:20:00,387.25,388.0,386.5,388.0,10525.0,381.5973,382.3363,380.8582,382.3363,10525.0
2024-04-25 10:30:00,388.18,388.45,387.48,388.27,9004.0,382.5137,382.7798,381.8239,382.6024,9004.0
2024-04-25 10:40:00,388.32,389.73,387.88,388.21,23359.0,382.6517,384.0411,382.2181,382.5433,23359.0
2024-04-25 10:50:00,388.33,388.64,387.27,387.28,51309.0,382.6615,382.967,381.617,381.6268,51309.0
2024-04-25 11:00:00,387.28,388.77,387.2,388.51,23547.0,381.6268,383.0951,381.548,382.8389,23547.0
2024-04-25 11:10:00,388.44,390.54,388.44,390.54,11804.0,382.7699,384.8393,382.7699,384.8393,11804.0
2024-04-25 11:20:00,390.33,391.08,389.49,390.77,12933.0,384.6323,385.3714,383.8046,385.0659,12933.0
2024-04-25 11:30:00,390.73,390.97,389.85,390.15,13489.0,385.0265,385.263,384.1593,384.4549,13489.0
2024-04-25 11:40:00,390.12,390.17,389.33,389.79,6767.0,384.4254,384.4747,383.6469,384.1002,6767.0
2024-04-25 11:50:00,389.76,390.96,389.46,390.85,13159.0,384.0706,385.2531,383.775,385.1447,13159.0
2024-04-25 12:00:00,390.98,391.06,390.13,391.06,10954.0,385.2728,385.3517,384.4352,385.3517,10954.0
2024-04-25 12:10:00,390.69,390.89,390.23,390.68,11122.0,384.9871,385.1841,384.5338,384.9772,11122.0
2024-04-25 12:20:00,390.76,391.31,390.68,390.86,17230.0,385.056,385.598,384.9772,385.1546,17230.0
2024-04-25 12:30:00,390.94,391.12,390.38,390.38,6382.0,385.2334,385.4108,384.6816,384.6816,6382.0
2024-04-25 12:40:00,390.3,390.61,390.14,390.59,4400.0,384.6028,384.9082,384.4451,384.8885,4400.0
2024-04-25 12:50:00,390.6,391.18,390.43,390.67,7551.0,384.8984,385.4699,384.7309,384.9674,7551.0
2024-04-25 13:00:00,390.5,391.01,390.02,390.19,8690.0,384.7998,385.3024,384.3268,384.4944,8690.0
2024-04-25 13:10:00,390.33,390.33,389.53,389.88,3742.0,384.6323,384.6323,383.844,384.1889,3742.0
2024-04-25 13:20:00,389.8,390.12,389.68,389.83,6625.0,384.1101,384.4254,383.9918,384.1396,6625.0
2024-04-25 13:30:00,390.16,390.73,389.91,390.63,3312.0,384.4648,385.0265,384.2185,384.9279,3312.0
2024-04-25 13:40:00,390.63,391.07,390.32,391.07,2902.0,384.9279,385.3615,384.6225,385.3615,2902.0
2024-04-25 13:50:00,390.78,391.46,390.78,390.88,4111.0,385.0758,385.7458,385.0758,385.1743,4111.0
2024-04-25 14:00:00,390.98,391.05,390.42,390.88,3868.0,385.2728,385.3418,384.721,385.1743,3868.0
2024-04-25 14:10:00,390.84,391.09,390.58,391.08,3050.0,385.1349,385.3812,384.8787,385.3714,3050.0
2024-04-25 14:20:00,391.2,391.51,390.45,390.49,6976.0,385.4896,385.7951,384.7506,384.79,6976.0
2024-04-25 14:30:00,390.25,391.1,390.25,391.02,3595.0,384.5535,385.3911,384.5535,385.3122,3595.0
2024-04-25 14:40:00,390.83,390.94,390.49,390.58,5520.0,385.125,385.2334,384.79,384.8787,5520.0
2024-04-25 14:50:00,390.58,391.31,390.55,390.96,8303.0,384.8787,385.598,384.8491,385.2531,8303.0
2024-04-25 15:00:00,391.25,392.15,391.25,392.05,4955.0,385.5389,386.4258,385.5389,386.3272,4955.0
2024-04-25 15:10:00,392.16,392.74,392.15,392.74,11922.0,386.4356,387.0071,386.4258,387.0071,11922.0
2024-04-25 15:20:00,392.78,393.44,392.78,393.44,6853.0,387.0466,387.6969,387.0466,387.6969,6853.0
2024-04-25 15:30:00,393.38,393.38,391.81,393.21,16362.0,387.6378,387.6378,386.0907,387.4703,16362.0
2024-04-25 15:40:00,393.34,393.38,392.6,393.15,31030.0,387.5984,387.6378,386.8692,387.4112,31030.0
2024-04-25 15:50:00,393.06,394.91,392.75,393.97,119094.0,387.3225,389.1455,387.017,388.2192,119094.0
2024-04-26 09:30:00,392.62,393.07,392.01,392.62,18190.0,386.8889,387.3323,386.2878,386.8889,18190.0
2024-04-26 09:40:00,392.69,395.19,392.69,395.08,9151.0,386.9579,389.4214,386.9579,389.313,9151.0
2024-04-26 09:50:00,395.16,395.16,393.84,394.69,6880.0,389.3918,389.3918,388.0911,388.9287,6880.0
2024-04-26 10:00:00,394.51,395.64,394.46,395.09,7666.0,388.7513,389.8648,388.702,389.3228,7666.0
2024-04-26 10:10:00,395.31,395.35,394.77,394.77,4609.0,389.5396,389.579,389.0075,389.0075,4609.0
2024-04-26 10:20:00,394.95,395.01,393.69,394.05,12872.0,389.1849,389.244,387.9433,388.298,12872.0
2024-04-26 10:30:00,393.78,393.99,393.33,393.46,7222.0,388.032,388.2389,387.5885,387.7166,7222.0
2024-04-26 10:40:00,393.54,393.54,392.19,392.44,5413.0,387.7955,387.7955,386.4652,386.7115,5413.0
2024-04-26 10:50:00,392.01,392.54,391.6,391.75,9480.0,386.2878,386.8101,385.8838,386.0316,9480.0
2024-04-26 11:00:00,391.75,392.48,391.56,392.35,4982.0,386.0316,386.7509,385.8444,386.6228,4982.0
2024-04-26 11:10:00,392.31,392.31,391.59,392.05,6150.0,386.5834,386.5834,385.8739,386.3272,6150.0
2024-04-26 11:20:00,391.86,392.01,391.21,391.63,7061.0,386.14,386.2878,385.4995,385.9133,7061.0
2024-04-26 11:30:00,391.63,391.84,391.1,391.69,5743.0,385.9133,386.1203,385.3911,385.9725,5743.0
2024-04-26 11:40:00,391.96,392.34,391.67,391.78,10471.0,386.2385,386.613,385.9528,386.0612,10471.0
2024-04-26 11:50:00,391.94,392.94,391.94,392.17,8575.0,386.2188,387.2042,386.2188,386.4455,8575.0
2024-04-26 12:00:00,392.15,392.4,391.82,392.31,4629.0,386.4258,386.6721,386.1006,386.5834,4629.0
2024-04-26 12:10:00,392.43,393.19,392.36,392.85,18183.0,386.7017,387.4506,386.6327,387.1155,18183.0
2024-04-26 12:20:00,392.91,393.56,392.87,393.27,14279.0,387.1747,387.8152,387.1352,387.5294,14279.0
2024-04-26 12:30:00,393.18,394.13,393.18,394.05,7623.0,387.4407,388.3769,387.4407,388.298,7623.0
2024-04-26 12:40:00,394.12,394.24,393.28,393.77,5735.0,388.367,388.4852,387.5393,388.0221,5735.0
2024-04-26 12:50:00,393.86,394.55,393.72,394.4,12064.0,388.1108,388.7907,387.9728,388.6429,12064.0
2024-04-26 13:00:00,394.47,394.59,393.95,394.31,8190.0,388.7119,388.8301,388.1995,388.5542,8190.0
2024-04-26 13:10:00,394.32,394.42,393.78,393.93,9596.0,388.5641,388.6626,388.032,388.1798,9596.0
2024-04-26 13:20:00,394.1,394.13,393.71,393.83,4907.0,388.3473,388.3769,387.963,388.0812,4907.0
2024-04-26 13:30:00,393.84,394.14,393.8,393.89,6939.0,388.0911,388.3867,388.0517,388.1404,6939.0
2024-04-26 13:40:00,393.89,394.35,393.75,394.35,6338.0,388.1404,388.5936,388.0024,388.5936,6338.0
2024-04-26 13:50:00,394.35,394.47,394.22,394.42,6392.0,388.5936,388.7119,388.4655,388.6626,6392.0
2024-04-26 14:00:00,394.15,394.42,394.1,394.34,4540.0,388.3966,388.6626,388.3473,388.5838,4540.0
2024-04-26 14:10:00,394.18,394.44,393.96,394.41,7769.0,388.4261,388.6823,388.2093,388.6528,7769.0
2024-04-26 14:20:00,394.29,394.51,394.29,394.5,3548.0,388.5345,388.7513,388.5345,388.7415,3548.0
2024-04-26 14:30:00,394.44,394.67,394.15,394.61,5884.0,388.6823,388.909,388.3966,388.8498,5884.0
2024-04-26 14:40:00,394.56,395.2,394.55,395.2,15731.0,388.8006,389.4312,388.7907,389.4312,15731.0
2024-04-26 14:50:00,395.31,395.85,395.15,395.65,15751.0,389.5396,390.0717,389.382,389.8747,15751.0
2024-04-26 15:00:00,395.76,395.95,395.21,395.5,14354.0,389.9831,390.1703,389.4411,389.7269,14354.0
2024-04-26 15:10:00,395.49,395.73,394.76,394.76,18422.0,389.717,389.9535,388.9977,388.9977,18422.0
2024-04-26 15:20:00,394.76,395.16,394.76,395.1,14248.0,388.9977,389.3918,388.9977,389.3327,14248.0
2024-04-26 15:30:00,395.06,395.12,394.81,394.91,22487.0,389.2933,389.3524,389.0469,389.1455,22487.0
2024-04-26 15:40:00,394.95,395.05,394.32,394.73,46843.0,389.1849,389.2834,388.5641,388.9681,46843.0
2024-04-26 15:50:00,394.57,394.7,393.33,393.33,94954.0,388.8104,388.9385,387.5885,387.5885,94954.0
2024-04-29 09:30:00,395.34,400.51,395.34,400.51,27363.0,389.5692,394.6637,389.5692,394.6637,27363.0
2024-04-29 09:40:00,400.48,400.88,397.97,400.68,17394.0,394.6342,395.0283,392.1608,394.8312,17394.0
2024-04-29 09:50:00,400.16,400.43,399.11,399.64,11417.0,394.3188,394.5849,393.2842,393.8064,11417.0
2024-04-29 10:00:00,399.65,400.46,399.31,399.96,13815.0,393.8163,394.6145,393.4812,394.1218,13815.0
2024-04-29 10:10:00,399.77,400.4,399.31,400.19,8720.0,393.9345,394.5553,393.4812,394.3484,8720.0
2024-04-29 10:20:00,400.3,400.67,399.4,399.76,10017.0,394.4568,394.8214,393.5699,393.9247,10017.0
2024-04-29 10:30:00,399.74,400.36,399.53,400.34,7944.0,393.905,394.5159,393.698,394.4962,7944.0
2024-04-29 10:40:00,400.45,400.81,399.72,399.8,12821.0,394.6046,394.9593,393.8853,393.9641,12821.0
2024-04-29 10:50:00,399.84,400.8,399.69,400.8,12523.0,394.0035,394.9495,393.8557,394.9495,12523.0
2024-04-29 11:00:00,400.78,401.36,400.66,400.92,8498.0,394.9298,395.5013,394.8115,395.0677,8498.0
2024-04-29 11:10:00,400.96,401.27,400.51,400.75,7597.0,395.1072,395.4126,394.6637,394.9002,7597.0
2024-04-29 11:20:00,400.82,401.58,400.73,401.34,13715.0,394.9692,395.7181,394.8805,395.4816,13715.0
2024-04-29 11:30:00,401.5,401.59,400.88,401.48,9380.0,395.6393,395.728,395.0283,395.6196,9380.0
2024-04-29 11:40:00,401.46,401.46,400.74,400.8,15732.0,395.5999,395.5999,394.8904,394.9495,15732.0
2024-04-29 11:50:00,400.9,401.52,400.75,401.3,12968.0,395.048,395.659,394.9002,395.4422,12968.0
2024-04-29 12:00:00,401.29,402.0,401.11,401.87,5628.0,395.4323,396.132,395.255,396.0039,5628.0
2024-04-29 12:10:00,401.96,402.49,401.91,402.35,9696.0,396.0926,396.6148,396.0433,396.4769,9696.0
2024-04-29 12:20:00,402.23,402.35,401.8,402.05,4076.0,396.3586,396.4769,395.9349,396.1812,4076.0
2024-04-29 12:30:00,402.05,402.5,401.38,401.38,9997.0,396.1812,396.6247,395.521,395.521,9997.0
2024-04-29 12:40:00,401.43,401.59,401.04,401.38,4979.0,395.5703,395.728,395.186,395.521,4979.0
2024-04-29 12:50:00,401.42,401.71,401.23,401.6,4331.0,395.5604,395.8462,395.3732,395.7378,4331.0
2024-04-29 13:00:00,401.69,401.8,401.45,401.71,6670.0,395.8265,395.9349,395.59,395.8462,6670.0
2024-04-29 13:10:00,401.79,401.79,401.31,401.4,12879.0,395.925,395.925,395.452,395.5407,12879.0
2024-04-29 13:20:00,401.5,402.0,401.49,402.0,4084.0,395.6393,396.132,395.6294,396.132,4084.0
2024-04-29 13:30:00,401.82,402.27,401.63,402.24,3491.0,395.9546,396.398,395.7674,396.3685,3491.0
2024-04-29 13:40:00,402.17,402.37,401.73,402.33,9286.0,396.2995,396.4966,395.8659,396.4572,9286.0
2024-04-29 13:50:00,402.35,402.59,402.34,402.36,3701.0,396.4769,396.7134,396.467,396.4867,3701.0
2024-04-29 14:00:00,402.35,402.35,401.88,401.97,3357.0,396.4769,396.4769,396.0137,396.1024,3357.0
2024-04-29 14:10:00,402.04,402.09,401.74,401.74,3288.0,396.1714,396.2207,395.8758,395.8758,3288.0
2024-04-29 14:20:00,401.74,401.75,401.28,401.37,4098.0,395.8758,395.8856,395.4225,395.5112,4098.0
2024-04-29 14:30:00,401.18,401.29,400.48,400.83,7550.0,395.3239,395.4323,394.6342,394.9791,7550.0
2024-04-29 14:40:00,401.12,401.29,401.02,401.16,3106.0,395.2648,395.4323,395.1663,395.3042,3106.0
2024-04-29 14:50:00,401.26,401.39,400.96,400.96,3682.0,395.4028,395.5309,395.1072,395.1072,3682.0
2024-04-29 15:00:00,400.97,400.97,399.51,399.99,15799.0,395.117,395.117,393.6783,394.1513,15799.0
2024-04-29 15:10:00,399.99,400.04,399.57,399.9,5722.0,394.1513,394.2006,393.7374,394.0626,5722.0
2024-04-29 15:20:00,399.95,400.2,399.83,400.2,4512.0,394.1119,394.3582,393.9936,394.3582,4512.0
2024-04-29 15:30:00,400.27,400.84,400.26,400.63,12961.0,394.4272,394.9889,394.4174,394.782,12961.0
2024-04-29 15:40:00,400.63,400.92,400.1,400.1,7083.0,394.782,395.0677,394.2597,394.2597,7083.0
2024-04-29 15:50:00,400.17,401.35,400.15,401.2,40155.0,394.3287,395.4915,394.309,395.3437,40155.0
2024-04-30 09:30:00,397.78,398.38,395.36,396.32,27600.0,391.9736,392.5648,389.5889,390.5349,27600.0
2024-04-30 09:40:00,395.96,397.15,395.59,395.61,10696.0,390.1801,391.3528,389.8155,389.8352,10696.0
2024-04-30 09:50:00,395.43,395.43,393.6,395.08,16368.0,389.6579,389.6579,387.8546,389.313,16368.0
2024-04-30 10:00:00,394.6,395.0,394.03,394.47,17228.0,388.84,389.2342,388.2783,388.7119,17228.0
2024-04-30 10:10:00,394.4,396.45,394.13,395.85,16671.0,388.6429,390.663,388.3769,390.0717,16671.0
2024-04-30 10:20:00,396.0,396.01,395.0,395.0,7535.0,390.2196,390.2294,389.2342,389.2342,7535.0
2024-04-30 10:30:00,395.02,395.02,394.18,394.65,7523.0,389.2539,389.2539,388.4261,388.8893,7523.0
2024-04-30 10:40:00,394.71,396.0,394.71,396.0,3748.0,388.9484,390.2196,388.9484,390.2196,3748.0
2024-04-30 10:50:00,395.87,396.53,395.51,396.45,5673.0,390.0915,390.7418,389.7367,390.663,5673.0
2024-04-30 11:00:00,396.2,396.2,394.35,394.51,12747.0,390.4166,390.4166,388.5936,388.7513,12747.0
2024-04-30 11:10:00,394.44,394.57,393.2,393.54,14672.0,388.6823,388.8104,387.4604,387.7955,14672.0
2024-04-30 11:20:00,393.54,394.02,393.05,393.54,9935.0,387.7955,388.2685,387.3126,387.7955,9935.0
2024-04-30 11:30:00,393.51,394.02,392.84,393.81,10216.0,387.7659,388.2685,387.1057,388.0615,10216.0
2024-04-30 11:40:00,393.9,393.9,392.59,392.87,10528.0,388.1502,388.1502,386.8593,387.1352,10528.0
2024-04-30 11:50:00,392.75,392.96,392.21,392.63,7698.0,387.017,387.2239,386.4849,386.8987,7698.0
2024-04-30 12:00:00,392.62,392.84,392.19,392.83,5845.0,386.8889,387.1057,386.4652,387.0958,5845.0
2024-04-30 12:10:00,392.94,393.01,392.69,392.76,10086.0,387.2042,387.2732,386.9579,387.0269,10086.0
2024-04-30 12:20:00,392.79,392.79,392.0,392.16,17598.0,387.0564,387.0564,386.2779,386.4356,17598.0
2024-04-30 12:30:00,392.13,392.13,390.76,390.99,4331.0,386.406,386.406,385.056,385.2827,4331.0
2024-04-30 12:40:00,391.07,391.42,390.62,391.29,2865.0,385.3615,385.7064,384.9181,385.5783,2865.0
2024-04-30 12:50:00,391.2,391.95,391.15,391.67,6165.0,385.4896,386.2287,385.4404,385.9528,6165.0
2024-04-30 13:00:00,391.42,391.92,391.13,391.44,2165.0,385.7064,386.1991,385.4206,385.7261,2165.0
2024-04-30 13:10:00,391.43,391.56,390.97,391.33,4000.0,385.7163,385.8444,385.263,385.6177,4000.0
2024-04-30 13:20:00,391.35,391.74,391.34,391.49,5427.0,385.6374,386.0217,385.6276,385.7754,5427.0
2024-04-30 13:30:00,391.49,391.59,391.1,391.5,3166.0,385.7754,385.8739,385.3911,385.7852,3166.0
2024-04-30 13:40:00,391.5,391.66,391.02,391.58,4770.0,385.7852,385.9429,385.3122,385.8641,4770.0
2024-04-30 13:50:00,391.81,392.01,391.53,392.0,1766.0,386.0907,386.2878,385.8148,386.2779,1766.0
2024-04-30 14:00:00,391.82,392.31,391.6,391.6,3622.0,386.1006,386.5834,385.8838,385.8838,3622.0
2024-04-30 14:10:00,391.76,392.03,391.62,391.73,4639.0,386.0414,386.3075,385.9035,386.0119,4639.0
2024-04-30 14:20:00,391.87,392.17,391.61,391.61,2337.0,386.1498,386.4455,385.8936,385.8936,2337.0
2024-04-30 14:30:00,391.53,391.92,391.48,391.55,3029.0,385.8148,386.1991,385.7655,385.8345,3029.0
2024-04-30 14:40:00,391.54,391.54,391.04,391.14,5285.0,385.8247,385.8247,385.332,385.4305,5285.0
2024-04-30 14:50:00,390.9,391.19,390.24,391.05,7370.0,385.194,385.4798,384.5436,385.3418,7370.0
2024-04-30 15:00:00,391.07,391.34,390.78,390.78,7346.0,385.3615,385.6276,385.0758,385.0758,7346.0
2024-04-30 15:10:00,390.72,390.82,390.27,390.28,9008.0,385.0166,385.1152,384.5732,384.5831,9008.0
2024-04-30 15:20:00,390.42,390.55,390.13,390.47,7404.0,384.721,384.8491,384.4352,384.7703,7404.0
2024-04-30 15:30:00,390.66,391.55,390.56,391.06,26416.0,384.9575,385.8345,384.859,385.3517,26416.0
2024-04-30 15:40:00,391.09,391.54,390.68,391.42,16587.0,385.3812,385.8247,384.9772,385.7064,16587.0
2024-04-30 15:50:00,391.28,392.2,390.94,391.2,85184.0,385.5685,386.475,385.2334,385.4896,85184.0
2024-05-01 09:30:00,388.95,390.33,386.27,386.32,41346.0,383.2725,384.6323,380.6316,380.6809,41346.0
2024-05-01 09:40:00,386.1,386.1,383.81,385.32,22257.0,380.4641,380.4641,378.2075,379.6955,22257.0
2024-05-01 09:50:00,385.29,386.33,384.81,385.28,30355.0,379.6659,380.6907,379.1929,379.656,30355.0
2024-05-01 10:00:00,384.87,385.64,383.77,385.64,76702.0,379.252,380.0108,378.1681,380.0108,76702.0
2024-05-01 10:10:00,385.42,386.01,385.02,385.37,25354.0,379.794,380.3754,379.3998,379.7447,25354.0
2024-05-01 10:20:00,385.24,386.43,385.24,385.75,21690.0,379.6166,380.7893,379.6166,380.1192,21690.0
2024-05-01 10:30:00,385.81,386.21,385.14,385.69,23805.0,380.1783,380.5725,379.5181,380.0601,23805.0
2024-05-01 10:40:00,385.85,386.25,384.82,386.11,26730.0,380.2177,380.6119,379.2028,380.4739,26730.0
2024-05-01 10:50:00,386.11,386.88,385.58,386.62,24155.0,380.4739,381.2327,379.9517,380.9765,24155.0
2024-05-01 11:00:00,386.74,386.91,385.88,386.36,23563.0,381.0947,381.2622,380.2473,380.7203,23563.0
2024-05-01 11:10:00,386.18,386.46,385.73,385.8,24191.0,380.5429,380.8188,380.0995,380.1684,24191.0
2024-05-01 11:20:00,385.92,386.32,385.68,386.09,8263.0,380.2867,380.6809,380.0502,380.4542,8263.0
2024-05-01 11:30:00,386.09,386.28,385.75,386.11,16865.0,380.4542,380.6414,380.1192,380.4739,16865.0
2024-05-01 11:40:00,386.04,386.2,385.8,385.96,11067.0,380.4049,380.5626,380.1684,380.3261,11067.0
2024-05-01 11:50:00,386.09,386.2,385.74,386.0,31403.0,380.4542,380.5626,380.1093,380.3655,31403.0
2024-05-01 12:00:00,386.0,386.35,385.81,386.13,8493.0,380.3655,380.7104,380.1783,380.4936,8493.0
2024-05-01 12:10:00,386.26,386.57,386.15,386.27,7551.0,380.6217,380.9272,380.5133,380.6316,7551.0
2024-05-01 12:20:00,386.31,386.66,386.18,386.61,11220.0,380.671,381.0159,380.5429,380.9666,11220.0
2024-05-01 12:30:00,386.6,387.01,386.54,386.69,45059.0,380.9568,381.3608,380.8976,381.0455,45059.0
2024-05-01 12:40:00,386.78,387.03,386.4,386.69,11423.0,381.1341,381.3805,380.7597,381.0455,11423.0
2024-05-01 12:50:00,386.8,386.92,386.12,386.36,12856.0,381.1538,381.2721,380.4838,380.7203,12856.0
2024-05-01 13:00:00,386.26,386.33,385.37,385.49,19087.0,380.6217,380.6907,379.7447,379.863,19087.0
2024-05-01 13:10:00,385.59,385.94,385.58,385.9,21946.0,379.9615,380.3064,379.9517,380.267,21946.0
2024-05-01 13:20:00,385.9,385.93,385.6,385.81,9736.0,380.267,380.2965,379.9714,380.1783,9736.0
2024-05-01 13:30:00,385.68,385.96,385.07,385.76,13912.0,380.0502,380.3261,379.4491,380.129,13912.0
2024-05-01 13:40:00,385.71,386.02,384.47,385.12,24001.0,380.0798,380.3852,378.8579,379.4984,24001.0
2024-05-01 13:50:00,385.13,385.87,385.0,385.5,41294.0,379.5082,380.2374,379.3801,379.8728,41294.0
2024-05-01 14:00:00,385.76,387.24,385.46,386.88,43103.0,380.129,381.5874,379.8334,381.2327,43103.0
2024-05-01 14:10:00,386.92,387.47,385.73,386.97,46700.0,381.2721,381.8141,380.0995,381.3214,46700.0
2024-05-01 14:20:00,387.32,388.73,387.0,388.39,22609.0,381.6663,383.0557,381.3509,382.7206,22609.0
2024-05-01 14:30:00,388.39,388.77,386.72,388.58,24149.0,382.7206,383.0951,381.075,382.9079,24149.0
2024-05-01 14:40:00,388.36,391.0,388.29,390.21,32542.0,382.6911,385.2925,382.6221,384.5141,32542.0
2024-05-01 14:50:00,390.56,391.05,390.03,390.98,14853.0,384.859,385.3418,384.3367,385.2728,14853.0
2024-05-01 15:00:00,390.99,391.23,389.33,389.7,40641.0,385.2827,385.5192,383.6469,384.0115,40641.0
2024-05-01 15:10:00,389.63,389.91,388.38,388.56,13361.0,383.9425,384.2185,382.7108,382.8882,13361.0
2024-05-01 15:20:00,388.68,389.93,387.79,389.48,30056.0,383.0064,384.2382,382.1294,383.7947,30056.0
2024-05-01 15:30:00,389.36,389.37,386.9,387.52,34257.0,383.6765,383.6863,381.2524,381.8633,34257.0
2024-05-01 15:40:00,387.59,388.13,386.92,387.71,47521.0,381.9323,382.4644,381.2721,382.0506,47521.0
2024-05-01 15:50:00,387.51,387.76,386.03,387.52,206148.0,381.8535,382.0998,380.3951,381.8633,206148.0
2024-05-02 09:30:00,388.62,390.32,388.04,388.49,65326.0,382.9473,384.6225,382.3757,382.8192,65326.0
2024-05-02 09:40:00,388.53,388.53,385.78,387.24,38172.0,382.8586,382.8586,380.1487,381.5874,38172.0
2024-05-02 09:50:00,387.56,387.57,385.71,387.09,25211.0,381.9028,381.9126,380.0798,381.4396,25211.0
2024-05-02 10:00:00,386.92,388.18,385.78,385.88,37724.0,381.2721,382.5137,380.1487,380.2473,37724.0
2024-05-02 10:10:00,385.93,388.15,385.83,388.02,25047.0,380.2965,382.4841,380.198,382.356,25047.0
2024-05-02 10:20:00,388.13,390.86,387.77,390.45,31254.0,382.4644,385.1546,382.1097,384.7506,31254.0
2024-05-02 10:30:00,390.51,390.76,389.62,390.23,14557.0,384.8097,385.056,383.9327,384.5338,14557.0
2024-05-02 10:40:00,390.09,391.82,389.46,391.54,28207.0,384.3958,386.1006,383.775,385.8247,28207.0
2024-05-02 10:50:00,391.5,393.58,390.84,393.04,27159.0,385.7852,387.8349,385.1349,387.3028,27159.0
2024-05-02 11:00:00,393.0,393.37,392.27,393.11,29903.0,387.2633,387.6279,386.544,387.3717,29903.0
2024-05-02 11:10:00,393.0,393.58,392.6,392.97,38177.0,387.2633,387.8349,386.8692,387.2338,38177.0
2024-05-02 11:20:00,392.9,394.02,392.85,393.63,52773.0,387.1648,388.2685,387.1155,387.8842,52773.0
2024-05-02 11:30:00,393.63,394.26,393.27,394.26,52677.0,387.8842,388.505,387.5294,388.505,52677.0
2024-05-02 11:40:00,394.22,395.0,394.1,394.8,31755.0,388.4655,389.2342,388.3473,389.0371,31755.0
2024-05-02 11:50:00,394.73,395.14,394.36,394.75,11543.0,388.9681,389.3721,388.6035,388.9878,11543.0
2024-05-02 12:00:00,394.77,395.27,394.44,394.49,18047.0,389.0075,389.5002,388.6823,388.7316,18047.0
2024-05-02 12:10:00,394.53,394.79,393.65,394.09,12109.0,388.771,389.0272,387.9039,388.3374,12109.0
2024-05-02 12:20:00,394.09,394.13,393.55,393.67,15383.0,388.3374,388.3769,387.8053,387.9236,15383.0
2024-05-02 12:30:00,393.69,393.69,392.39,392.93,10693.0,387.9433,387.9433,386.6623,387.1944,10693.0
2024-05-02 12:40:00,392.85,393.22,392.79,393.06,5733.0,387.1155,387.4801,387.0564,387.3225,5733.0
2024-05-02 12:50:00,393.21,394.05,393.13,393.94,9821.0,387.4703,388.298,387.3914,388.1896,9821.0
2024-05-02 13:00:00,394.09,394.15,393.63,394.1,7715.0,388.3374,388.3966,387.8842,388.3473,7715.0
2024-05-02 13:10:00,393.99,394.83,393.99,394.65,12764.0,388.2389,389.0666,388.2389,388.8893,12764.0
2024-05-02 13:20:00,394.73,395.39,394.6,395.39,10014.0,388.9681,389.6185,388.84,389.6185,10014.0
2024-05-02 13:30:00,395.28,395.49,394.59,394.78,13619.0,389.5101,389.717,388.8301,389.0174,13619.0
2024-05-02 13:40:00,394.78,394.9,394.31,394.77,14857.0,389.0174,389.1356,388.5542,389.0075,14857.0
2024-05-02 13:50:00,394.75,395.06,394.64,394.88,10676.0,388.9878,389.2933,388.8794,389.1159,10676.0
2024-05-02 14:00:00,394.88,395.3,394.66,395.19,18746.0,389.1159,389.5298,388.8991,389.4214,18746.0
2024-05-02 14:10:00,395.2,395.2,394.16,394.39,15443.0,389.4312,389.4312,388.4064,388.6331,15443.0
2024-05-02 14:20:00,394.28,395.2,394.12,395.18,6683.0,388.5247,389.4312,388.367,389.4115,6683.0
2024-05-02 14:30:00,395.19,395.68,395.0,395.61,9808.0,389.4214,389.9042,389.2342,389.8352,9808.0
2024-05-02 14:40:00,395.61,396.25,395.61,396.22,11993.0,389.8352,390.4659,389.8352,390.4363,11993.0
2024-05-02 14:50:00,396.22,397.12,395.91,397.12,14620.0,390.4363,391.3232,390.1309,391.3232,14620.0
2024-05-02 15:00:00,397.13,397.82,396.72,397.82,45158.0,391.3331,392.013,390.929,392.013,45158.0
2024-05-02 15:10:00,397.79,397.8,397.0,397.23,39423.0,391.9834,391.9933,391.205,391.4316,39423.0
2024-05-02 15:20:00,397.11,398.37,396.77,396.77,64591.0,391.3134,392.555,390.9783,390.9783,64591.0
2024-05-02 15:30:00,396.63,397.09,395.26,395.41,24308.0,390.8404,391.2936,389.4904,389.6382,24308.0
2024-05-02 15:40:00,395.52,395.71,394.8,395.31,30967.0,389.7466,389.9338,389.0371,389.5396,30967.0
2024-05-02 15:50:00,395.37,396.18,395.19,396.14,98814.0,389.5988,390.3969,389.4214,390.3575,98814.0
2024-05-03 09:30:00,399.64,400.32,398.36,399.85,63651.0,393.8064,394.4765,392.5451,394.0134,63651.0
2024-05-03 09:40:00,399.62,401.34,399.62,400.56,41610.0,393.7867,395.4816,393.7867,394.713,41610.0
2024-05-03 09:50:00,400.65,400.65,399.57,400.03,16911.0,394.8017,394.8017,393.7374,394.1907,16911.0
2024-05-03 10:00:00,400.1,400.58,396.15,397.11,36994.0,394.2597,394.7327,390.3674,391.3134,36994.0
2024-05-03 10:10:00,397.21,398.43,396.95,397.91,14586.0,391.4119,392.6141,391.1557,392.1017,14586.0
2024-05-03 10:20:00,397.91,398.04,396.86,397.58,12221.0,392.1017,392.2298,391.067,391.7765,12221.0
2024-05-03 10:30:00,397.5,397.95,395.88,396.22,14045.0,391.6977,392.1411,390.1013,390.4363,14045.0
2024-05-03 10:40:00,396.25,396.75,395.64,396.52,16212.0,390.4659,390.9586,389.8648,390.732,16212.0
2024-05-03 10:50:00,396.39,396.39,394.85,395.4,10839.0,390.6039,390.6039,389.0863,389.6283,10839.0
2024-05-03 11:00:00,395.22,396.36,395.21,395.52,7756.0,389.4509,390.5743,389.4411,389.7466,7756.0
2024-05-03 11:10:00,395.15,395.9,394.85,395.87,18767.0,389.382,390.121,389.0863,390.0915,18767.0
2024-05-03 11:20:00,395.77,396.09,395.59,396.03,6567.0,389.9929,390.3082,389.8155,390.2491,6567.0
2024-05-03 11:30:00,396.09,396.26,395.75,396.1,14826.0,390.3082,390.4758,389.9732,390.3181,14826.0
2024-05-03 11:40:00,395.94,396.36,395.68,396.01,6361.0,390.1604,390.5743,389.9042,390.2294,6361.0
2024-05-03 11:50:00,396.12,396.97,396.11,396.66,9619.0,390.3378,391.1754,390.328,390.8699,9619.0
2024-05-03 12:00:00,396.48,397.23,396.48,397.23,5342.0,390.6925,391.4316,390.6925,391.4316,5342.0
2024-05-03 12:10:00,397.21,397.21,396.6,396.66,7040.0,391.4119,391.4119,390.8108,390.8699,7040.0
2024-05-03 12:20:00,396.75,397.5,396.62,397.14,10853.0,390.9586,391.6977,390.8305,391.3429,10853.0
2024-05-03 12:30:00,397.29,397.45,397.06,397.37,7627.0,391.4907,391.6484,391.2641,391.5696,7627.0
2024-05-03 12:40:00,397.35,397.48,397.14,397.16,4460.0,391.5499,391.678,391.3429,391.3626,4460.0
2024-05-03 12:50:00,397.26,397.55,397.05,397.38,9122.0,391.4612,391.7469,391.2542,391.5794,9122.0
2024-05-03 13:00:00,397.38,397.76,397.21,397.76,12614.0,391.5794,391.9539,391.4119,391.9539,12614.0
2024-05-03 13:10:00,397.62,397.89,397.32,397.32,8253.0,391.8159,392.082,391.5203,391.5203,8253.0
2024-05-03 13:20:00,397.31,397.43,397.07,397.3,5762.0,391.5104,391.6287,391.2739,391.5006,5762.0
2024-05-03 13:30:00,397.42,397.92,397.15,397.87,10937.0,391.6188,392.1115,391.3528,392.0623,10937.0
2024-05-03 13:40:00,397.93,398.32,397.91,398.31,9090.0,392.1214,392.5057,392.1017,392.4958,9090.0
2024-05-03 13:50:00,398.38,398.6,398.19,398.22,13464.0,392.5648,392.7816,392.3776,392.4072,13464.0
2024-05-03 14:00:00,398.06,398.94,398.0,398.81,7684.0,392.2495,393.1166,392.1904,392.9885,7684.0
2024-05-03 14:10:00,398.71,398.84,398.52,398.74,9887.0,392.89,393.0181,392.7028,392.9196,9887.0
2024-05-03 14:20:00,398.74,399.18,398.67,399.01,10291.0,392.9196,393.3531,392.8506,393.1856,10291.0
2024-05-03 14:30:00,398.88,399.28,398.74,398.88,8947.0,393.0575,393.4517,392.9196,393.0575,8947.0
2024-05-03 14:40:00,398.85,399.2,398.72,399.07,4324.0,393.028,393.3728,392.8999,393.2447,4324.0
2024-05-03 14:50:00,399.07,399.36,398.84,399.25,12682.0,393.2447,393.5305,393.0181,393.4221,12682.0
2024-05-03 15:00:00,399.33,399.78,399.08,399.28,10533.0,393.5009,393.9444,393.2546,393.4517,10533.0
2024-05-03 15:10:00,399.39,399.57,398.99,399.54,11678.0,393.5601,393.7374,393.1659,393.7079,11678.0
2024-05-03 15:20:00,399.51,399.84,399.29,399.74,9525.0,393.6783,394.0035,393.4615,393.905,9525.0
2024-05-03 15:30:00,399.74,400.05,399.36,399.74,15953.0,393.905,394.2104,393.5305,393.905,15953.0
2024-05-03 15:40:00,399.89,400.29,399.77,400.06,17079.0,394.0528,394.4469,393.9345,394.2203,17079.0
2024-05-03 15:50:00,400.23,401.15,400.0,400.92,85646.0,394.3878,395.2944,394.1612,395.0677,85646.0
2024-05-06 09:30:00,405.0,407.0,403.65,404.06,37802.0,399.0882,401.059,397.7579,398.1619,37802.0
2024-05-06 09:40:00,405.6,406.25,405.06,405.49,12967.0,399.6794,400.3199,399.1473,399.571,12967.0
2024-05-06 09:50:00,405.12,405.13,403.86,404.02,5100.0,399.2064,399.2163,397.9648,398.1225,5100.0
2024-05-06 10:00:00,404.31,404.71,403.62,403.67,8096.0,398.4083,398.8024,397.7283,397.7776,8096.0
2024-05-06 10:10:00,403.8,404.66,403.63,404.19,14386.0,397.9057,398.7531,397.7382,398.29,14386.0
2024-05-06 10:20:00,404.22,404.61,403.07,403.52,9098.0,398.3196,398.7039,397.1864,397.6298,9098.0
2024-05-06 10:30:00,403.52,403.53,402.75,403.47,4744.0,397.6298,397.6396,396.871,397.5805,4744.0
2024-05-06 10:40:00,403.43,403.54,402.95,403.4,6404.0,397.5411,397.6495,397.0681,397.5115,6404.0
2024-05-06 10:50:00,403.42,403.62,402.53,403.05,13295.0,397.5312,397.7283,396.6542,397.1666,13295.0
2024-05-06 11:00:00,403.04,403.04,402.06,402.32,9410.0,397.1568,397.1568,396.1911,396.4473,9410.0
2024-05-06 11:10:00,402.04,402.22,401.05,401.38,20310.0,396.1714,396.3488,395.1958,395.521,20310.0
2024-05-06 11:20:00,401.47,401.47,400.8,400.94,8759.0,395.6097,395.6097,394.9495,395.0874,8759.0
2024-05-06 11:30:00,400.95,401.12,400.43,400.62,7958.0,395.0973,395.2648,394.5849,394.7721,7958.0
2024-05-06 11:40:00,400.52,400.8,400.09,400.09,5043.0,394.6736,394.9495,394.2499,394.2499,5043.0
2024-05-06 11:50:00,400.4,400.4,399.85,399.85,5931.0,394.5553,394.5553,394.0134,394.0134,5931.0
2024-05-06 12:00:00,399.94,400.37,399.88,400.35,7877.0,394.102,394.5258,394.0429,394.5061,7877.0
2024-05-06 12:10:00,400.27,400.33,399.99,399.99,6907.0,394.4272,394.4864,394.1513,394.1513,6907.0
2024-05-06 12:20:00,399.99,400.58,399.58,400.38,15103.0,394.1513,394.7327,393.7473,394.5356,15103.0
2024-05-06 12:30:00,400.38,400.38,399.88,400.17,4320.0,394.5356,394.5356,394.0429,394.3287,4320.0
2024-05-06 12:40:00,400.01,400.25,399.53,399.69,8400.0,394.171,394.4075,393.698,393.8557,8400.0
2024-05-06 12:50:00,399.81,399.97,399.19,399.87,11557.0,393.9739,394.1316,393.363,394.0331,11557.0
2024-05-06 13:00:00,399.9,400.2,399.76,399.76,5925.0,394.0626,394.3582,393.9247,393.9247,5925.0
2024-05-06 13:10:00,399.75,399.87,399.49,399.49,2384.0,393.9148,394.0331,393.6586,393.6586,2384.0
2024-05-06 13:20:00,399.68,400.25,399.54,400.18,7612.0,393.8458,394.4075,393.7079,394.3385,7612.0
2024-05-06 13:30:00,400.07,400.28,400.01,400.18,4499.0,394.2301,394.4371,394.171,394.3385,4499.0
2024-05-06 13:40:00,400.18,400.9,399.76,400.82,15292.0,394.3385,395.048,393.9247,394.9692,15292.0
2024-05-06 13:50:00,400.88,401.05,400.35,400.58,20432.0,395.0283,395.1958,394.5061,394.7327,20432.0
2024-05-06 14:00:00,400.43,400.63,400.18,400.36,7786.0,394.5849,394.782,394.3385,394.5159,7786.0
2024-05-06 14:10:00,400.46,401.21,400.45,401.11,8303.0,394.6145,395.3535,394.6046,395.255,8303.0
2024-05-06 14:20:00,401.15,401.55,401.05,401.33,10147.0,395.2944,395.6885,395.1958,395.4718,10147.0
2024-05-06 14:30:00,401.46,401.95,401.46,401.65,8428.0,395.5999,396.0827,395.5999,395.7871,8428.0
2024-05-06 14:40:00,401.54,401.58,400.92,400.92,5317.0,395.6787,395.7181,395.0677,395.0677,5317.0
2024-05-06 14:50:00,400.92,401.28,400.76,400.98,7020.0,395.0677,395.4225,394.9101,395.1269,7020.0
2024-05-06 15:00:00,401.0,401.16,400.49,400.86,10995.0,395.1466,395.3042,394.644,395.0086,10995.0
2024-05-06 15:10:00,400.86,400.93,400.17,400.59,20990.0,395.0086,395.0776,394.3287,394.7426,20990.0
2024-05-06 15:20:00,400.65,400.73,400.42,400.54,7418.0,394.8017,394.8805,394.575,394.6933,7418.0
2024-05-06 15:30:00,400.53,400.91,400.32,400.88,9358.0,394.6834,395.0579,394.4765,395.0283,9358.0
2024-05-06 15:40:00,400.95,401.33,400.65,400.68,15740.0,395.0973,395.4718,394.8017,394.8312,15740.0
2024-05-06 15:50:00,400.67,401.99,400.6,401.75,57184.0,394.8214,396.1221,394.7524,395.8856,57184.0
2024-05-07 09:30:00,403.66,404.97,402.74,404.89,20977.0,397.7677,399.0586,396.8612,398.9798,20977.0
2024-05-07 09:40:00,405.0,406.5,404.82,405.6,14286.0,399.0882,400.5663,398.9108,399.6794,14286.0
2024-05-07 09:50:00,405.63,406.15,405.4,405.76,8455.0,399.709,400.2214,399.4823,399.8371,8455.0
2024-05-07 10:00:00,405.89,406.53,405.33,406.34,10574.0,399.9652,400.5958,399.4134,400.4086,10574.0
2024-05-07 10:10:00,406.48,406.49,405.82,405.97,4065.0,400.5466,400.5564,399.8962,400.044,4065.0
2024-05-07 10:20:00,406.01,406.57,405.81,406.28,7750.0,400.0834,400.6353,399.8864,400.3495,7750.0
2024-05-07 10:30:00,406.28,406.48,405.74,406.37,9080.0,400.3495,400.5466,399.8174,400.4382,9080.0
2024-05-07 10:40:00,406.18,406.24,405.29,405.33,13996.0,400.251,400.3101,399.3739,399.4134,13996.0
2024-05-07 10:50:00,405.28,405.52,404.76,405.03,11672.0,399.3641,399.6006,398.8517,399.1177,11672.0
2024-05-07 11:00:00,405.09,405.73,405.06,405.07,7474.0,399.1769,399.8075,399.1473,399.1572,7474.0
2024-05-07 11:10:00,405.19,405.47,404.75,405.31,12110.0,399.2754,399.5513,398.8418,399.3937,12110.0
2024-05-07 11:20:00,405.3,405.64,405.3,405.48,5272.0,399.3838,399.7188,399.3838,399.5612,5272.0
2024-05-07 11:30:00,405.38,405.94,405.15,405.71,5931.0,399.4626,400.0145,399.236,399.7878,5931.0
2024-05-07 11:40:00,405.7,405.72,404.9,405.24,5533.0,399.778,399.7977,398.9896,399.3247,5533.0
2024-05-07 11:50:00,405.24,405.43,404.77,404.9,5187.0,399.3247,399.5119,398.8615,398.9896,5187.0
2024-05-07 12:00:00,404.9,404.98,404.48,404.92,5693.0,398.9896,399.0685,398.5758,399.0094,5693.0
2024-05-07 12:10:00,404.79,405.2,404.28,405.03,14936.0,398.8812,399.2853,398.3787,399.1177,14936.0
2024-05-07 12:20:00,405.01,405.9,404.77,405.69,4865.0,399.098,399.975,398.8615,399.7681,4865.0
2024-05-07 12:30:00,405.86,405.86,404.88,405.29,6441.0,399.9356,399.9356,398.9699,399.3739,6441.0
2024-05-07 12:40:00,405.35,405.35,404.47,404.54,5893.0,399.4331,399.4331,398.5659,398.6349,5893.0
2024-05-07 12:50:00,404.68,404.68,404.35,404.62,11045.0,398.7729,398.7729,398.4477,398.7137,11045.0
2024-05-07 13:00:00,404.77,405.21,404.77,405.09,4194.0,398.8615,399.2951,398.8615,399.1769,4194.0
2024-05-07 13:10:00,405.28,405.47,404.81,404.91,6096.0,399.3641,399.5513,398.901,398.9995,6096.0
2024-05-07 13:20:00,404.91,405.46,404.67,405.46,5054.0,398.9995,399.5415,398.763,399.5415,5054.0
2024-05-07 13:30:00,405.29,405.45,404.82,404.94,6077.0,399.3739,399.5316,398.9108,399.0291,6077.0
2024-05-07 13:40:00,404.94,405.11,404.11,404.12,6643.0,399.0291,399.1966,398.2112,398.221,6643.0
2024-05-07 13:50:00,404.11,404.64,404.0,404.36,6451.0,398.2112,398.7334,398.1028,398.4575,6451.0
2024-05-07 14:00:00,404.31,404.48,404.2,404.38,6418.0,398.4083,398.5758,398.2999,398.4772,6418.0
2024-05-07 14:10:00,404.28,404.47,404.03,404.27,9924.0,398.3787,398.5659,398.1323,398.3688,9924.0
2024-05-07 14:20:00,404.27,404.73,404.15,404.64,6077.0,398.3688,398.8221,398.2506,398.7334,6077.0
2024-05-07 14:30:00,404.54,404.67,404.15,404.15,7108.0,398.6349,398.763,398.2506,398.2506,7108.0
2024-05-07 14:40:00,404.26,404.63,404.15,404.53,5575.0,398.359,398.7236,398.2506,398.625,5575.0
2024-05-07 14:50:00,404.62,404.62,403.94,404.51,4522.0,398.7137,398.7137,398.0437,398.6053,4522.0
2024-05-07 15:00:00,404.41,404.7,404.25,404.59,13284.0,398.5068,398.7926,398.3491,398.6842,13284.0
2024-05-07 15:10:00,404.55,404.94,404.46,404.94,8013.0,398.6448,399.0291,398.5561,399.0291,8013.0
2024-05-07 15:20:00,405.21,405.47,405.06,405.34,10654.0,399.2951,399.5513,399.1473,399.4232,10654.0
2024-05-07 15:30:00,405.17,405.48,404.93,405.2,6950.0,399.2557,399.5612,399.0192,399.2853,6950.0
2024-05-07 15:40:00,405.18,405.5,405.04,405.41,13524.0,399.2656,399.5809,399.1276,399.4922,13524.0
2024-05-07 15:50:00,405.38,406.17,405.36,405.56,57493.0,399.4626,400.2411,399.4429,399.64,57493.0
2024-05-08 09:30:00,404.22,404.22,401.46,403.13,31815.0,398.3196,398.3196,395.5999,397.2455,31815.0
2024-05-08 09:40:00,403.21,404.5,402.68,403.53,8729.0,397.3243,398.5955,396.802,397.6396,8729.0
2024-05-08 09:50:00,403.52,404.63,403.52,404.56,7323.0,397.6298,398.7236,397.6298,398.6546,7323.0
2024-05-08 10:00:00,404.69,405.53,404.5,405.24,9683.0,398.7827,399.6104,398.5955,399.3247,9683.0
2024-05-08 10:10:00,405.55,406.96,405.24,406.04,24820.0,399.6302,401.0196,399.3247,400.113,24820.0
2024-05-08 10:20:00,406.0,406.07,405.34,405.58,6738.0,400.0736,400.1426,399.4232,399.6597,6738.0
2024-05-08 10:30:00,405.56,405.71,405.3,405.52,3865.0,399.64,399.7878,399.3838,399.6006,3865.0
2024-05-08 10:40:00,405.52,405.95,405.02,405.91,4919.0,399.6006,400.0243,399.1079,399.9849,4919.0
2024-05-08 10:50:00,405.93,406.26,405.58,406.12,7668.0,400.0046,400.3298,399.6597,400.1918,7668.0
2024-05-08 11:00:00,406.29,406.38,405.9,406.06,3882.0,400.3594,400.448,399.975,400.1327,3882.0
2024-05-08 11:10:00,406.17,406.41,405.68,406.16,4641.0,400.2411,400.4776,399.7583,400.2313,4641.0
2024-05-08 11:20:00,405.93,406.33,405.93,406.27,5172.0,400.0046,400.3988,400.0046,400.3396,5172.0
2024-05-08 11:30:00,406.24,406.72,406.18,406.26,4846.0,400.3101,400.7831,400.251,400.3298,4846.0
2024-05-08 11:40:00,406.57,406.57,405.84,406.04,4226.0,400.6353,400.6353,399.9159,400.113,4226.0
2024-05-08 11:50:00,406.11,406.51,405.96,406.3,2543.0,400.182,400.5761,400.0342,400.3692,2543.0
2024-05-08 12:00:00,406.08,406.63,406.05,406.24,5729.0,400.1524,400.6944,400.1229,400.3101,5729.0
2024-05-08 12:10:00,406.11,406.23,405.86,406.16,3027.0,400.182,400.3002,399.9356,400.2313,3027.0
2024-05-08 12:20:00,406.04,406.09,405.28,405.41,6884.0,400.113,400.1623,399.3641,399.4922,6884.0
2024-05-08 12:30:00,405.31,405.44,405.09,405.3,5350.0,399.3937,399.5218,399.1769,399.3838,5350.0
2024-05-08 12:40:00,405.4,405.48,405.24,405.33,2660.0,399.4823,399.5612,399.3247,399.4134,2660.0
2024-05-08 12:50:00,405.29,405.29,404.71,404.72,3505.0,399.3739,399.3739,398.8024,398.8123,3505.0
2024-05-08 13:00:00,404.65,404.66,404.28,404.66,2923.0,398.7433,398.7531,398.3787,398.7531,2923.0
2024-05-08 13:10:00,404.5,404.64,404.21,404.45,7121.0,398.5955,398.7334,398.3097,398.5462,7121.0
2024-05-08 13:20:00,404.46,404.63,404.3,404.31,7330.0,398.5561,398.7236,398.3984,398.4083,7330.0
2024-05-08 13:30:00,404.31,404.31,403.85,403.85,5536.0,398.4083,398.4083,397.955,397.955,5536.0
2024-05-08 13:40:00,403.87,404.37,403.85,404.25,5125.0,397.9747,398.4674,397.955,398.3491,5125.0
2024-05-08 13:50:00,404.29,404.46,403.94,404.12,4062.0,398.3885,398.5561,398.0437,398.221,4062.0
2024-05-08 14:00:00,403.97,404.83,403.97,404.76,11145.0,398.0732,398.9207,398.0732,398.8517,11145.0
2024-05-08 14:10:00,404.91,405.66,404.81,405.45,5711.0,398.9995,399.7385,398.901,399.5316,5711.0
2024-05-08 14:20:00,405.39,405.69,405.06,405.67,6758.0,399.4725,399.7681,399.1473,399.7484,6758.0
2024-05-08 14:30:00,405.71,405.82,405.25,405.64,7163.0,399.7878,399.8962,399.3345,399.7188,7163.0
2024-05-08 14:40:00,405.64,405.71,405.34,405.64,7088.0,399.7188,399.7878,399.4232,399.7188,7088.0
2024-05-08 14:50:00,405.62,405.71,405.34,405.64,5992.0,399.6991,399.7878,399.4232,399.7188,5992.0
2024-05-08 15:00:00,405.5,405.5,405.01,405.22,6081.0,399.5809,399.5809,399.098,399.305,6081.0
2024-05-08 15:10:00,405.19,405.92,405.19,405.72,8351.0,399.2754,399.9948,399.2754,399.7977,8351.0
2024-05-08 15:20:00,405.7,406.22,405.7,405.95,5835.0,399.778,400.2904,399.778,400.0243,5835.0
2024-05-08 15:30:00,405.94,406.23,405.78,405.81,7983.0,400.0145,400.3002,399.8568,399.8864,7983.0
2024-05-08 15:40:00,405.8,406.49,405.67,406.33,11784.0,399.8765,400.5564,399.7484,400.3988,11784.0
2024-05-08 15:50:00,406.35,406.35,405.23,405.32,39364.0,400.4185,400.4185,399.3148,399.4035,39364.0
2024-05-09 09:30:00,405.42,406.85,405.42,406.49,12765.0,399.5021,400.9112,399.5021,400.5564,12765.0
2024-05-09 09:40:00,406.24,408.8,406.24,408.48,9415.0,400.3101,402.8327,400.3101,402.5174,9415.0
2024-05-09 09:50:00,408.61,408.89,407.98,408.72,9020.0,402.6455,402.9214,402.0247,402.7539,9020.0
2024-05-09 10:00:00,408.45,409.5,408.0,409.5,25855.0,402.4878,403.5225,402.0444,403.5225,25855.0
2024-05-09 10:10:00,409.48,409.76,408.95,409.6,22373.0,403.5028,403.7787,402.9805,403.621,22373.0
2024-05-09 10:20:00,409.6,409.81,409.21,409.38,21841.0,403.621,403.828,403.2367,403.4042,21841.0
2024-05-09 10:30:00,409.68,409.8,409.39,409.59,15798.0,403.6999,403.8181,403.4141,403.6112,15798.0
2024-05-09 10:40:00,409.6,410.22,409.18,409.32,35859.0,403.621,404.232,403.2072,403.3451,35859.0
2024-05-09 10:50:00,409.31,409.32,408.41,409.1,11174.0,403.3353,403.3451,402.4484,403.1283,11174.0
2024-05-09 11:00:00,409.11,409.24,408.86,409.12,9218.0,403.1382,403.2663,402.8918,403.148,9218.0
2024-05-09 11:10:00,409.22,409.28,408.59,408.73,8584.0,403.2466,403.3057,402.6258,402.7637,8584.0
2024-05-09 11:20:00,408.67,409.25,408.67,409.25,8085.0,402.7046,403.2761,402.7046,403.2761,8085.0
2024-05-09 11:30:00,409.21,409.22,408.71,409.07,10167.0,403.2367,403.2466,402.744,403.0988,10167.0
2024-05-09 11:40:00,409.13,409.31,408.83,409.31,6551.0,403.1579,403.3353,402.8623,403.3353,6551.0
2024-05-09 11:50:00,409.31,409.31,408.98,409.25,2998.0,403.3353,403.3353,403.0101,403.2761,2998.0
2024-05-09 12:00:00,409.19,409.25,408.7,408.79,4403.0,403.217,403.2761,402.7342,402.8229,4403.0
2024-05-09 12:10:00,408.86,409.1,408.59,408.59,6702.0,402.8918,403.1283,402.6258,402.6258,6702.0
2024-05-09 12:20:00,408.6,408.82,408.36,408.48,6182.0,402.6356,402.8524,402.3991,402.5174,6182.0
2024-05-09 12:30:00,408.56,409.36,408.56,409.21,7026.0,402.5962,403.3845,402.5962,403.2367,7026.0
2024-05-09 12:40:00,409.2,409.23,408.91,409.07,4448.0,403.2269,403.2564,402.9411,403.0988,4448.0
2024-05-09 12:50:00,409.11,409.49,409.06,409.06,3939.0,403.1382,403.5126,403.0889,403.0889,3939.0
2024-05-09 13:00:00,408.98,409.34,408.98,409.19,4016.0,403.0101,403.3648,403.0101,403.217,4016.0
2024-05-09 13:10:00,409.18,409.46,409.06,409.37,4161.0,403.2072,403.4831,403.0889,403.3944,4161.0
2024-05-09 13:20:00,409.37,409.91,409.26,409.66,14348.0,403.3944,403.9265,403.286,403.6802,14348.0
2024-05-09 13:30:00,409.62,409.76,409.19,409.23,8279.0,403.6407,403.7787,403.217,403.2564,8279.0
2024-05-09 13:40:00,409.23,409.46,409.19,409.46,6048.0,403.2564,403.4831,403.217,403.4831,6048.0
2024-05-09 13:50:00,409.52,409.54,409.24,409.34,7404.0,403.5422,403.5619,403.2663,403.3648,7404.0
2024-05-09 14:00:00,409.34,409.51,409.17,409.43,7590.0,403.3648,403.5323,403.1973,403.4535,7590.0
2024-05-09 14:10:00,409.43,409.59,409.4,409.43,4847.0,403.4535,403.6112,403.424,403.4535,4847.0
2024-05-09 14:20:00,409.43,409.57,409.25,409.57,3998.0,403.4535,403.5915,403.2761,403.5915,3998.0
2024-05-09 14:30:00,409.54,409.73,409.41,409.72,4586.0,403.5619,403.7491,403.4338,403.7393,4586.0
2024-05-09 14:40:00,409.71,409.87,409.49,409.58,9321.0,403.7294,403.8871,403.5126,403.6013,9321.0
2024-05-09 14:50:00,409.59,409.8,409.52,409.71,6932.0,403.6112,403.8181,403.5422,403.7294,6932.0
2024-05-09 15:00:00,409.64,410.4,409.64,410.4,21739.0,403.6605,404.4094,403.6605,404.4094,21739.0
2024-05-09 15:10:00,410.48,410.49,410.0,410.17,8790.0,404.4882,404.498,404.0152,404.1827,8790.0
2024-05-09 15:20:00,410.24,410.33,409.95,410.0,9093.0,404.2517,404.3404,403.9659,404.0152,9093.0
2024-05-09 15:30:00,409.91,410.43,409.91,410.17,36126.0,403.9265,404.4389,403.9265,404.1827,36126.0
2024-05-09 15:40:00,410.18,410.18,409.62,409.72,20875.0,404.1926,404.1926,403.6407,403.7393,20875.0
2024-05-09 15:50:00,409.74,410.09,408.8,409.02,90729.0,403.759,404.1039,402.8327,403.0495,90729.0
2024-05-10 09:30:00,410.5,411.69,409.43,410.02,77775.0,404.5079,405.6805,403.4535,404.0349,77775.0
2024-05-10 09:40:00,410.1,410.25,408.14,408.86,66311.0,404.1137,404.2615,402.1823,402.8918,66311.0
2024-05-10 09:50:00,408.89,409.0,407.58,408.2,84568.0,402.9214,403.0298,401.6305,402.2415,84568.0
2024-05-10 10:00:00,408.2,409.0,407.0,408.92,39395.0,402.2415,403.0298,401.059,402.951,39395.0
2024-05-10 10:10:00,408.91,409.07,408.19,408.28,8806.0,402.9411,403.0988,402.2316,402.3203,8806.0
2024-05-10 10:20:00,408.46,408.93,407.31,407.67,12191.0,402.4977,402.9608,401.3645,401.7192,12191.0
2024-05-10 10:30:00,407.52,407.83,407.02,407.57,15626.0,401.5714,401.8769,401.0787,401.6207,15626.0
2024-05-10 10:40:00,407.68,407.7,407.07,407.11,8954.0,401.7291,401.7488,401.128,401.1674,8954.0
2024-05-10 10:50:00,407.05,407.32,406.75,406.83,7322.0,401.1083,401.3743,400.8126,400.8915,7322.0
2024-05-10 11:00:00,406.9,407.33,406.71,406.75,17050.0,400.9604,401.3842,400.7732,400.8126,17050.0
2024-05-10 11:10:00,406.74,407.47,406.56,406.87,17386.0,400.8028,401.5221,400.6254,400.9309,17386.0
2024-05-10 11:20:00,406.88,407.13,406.47,407.11,18290.0,400.9407,401.1871,400.5367,401.1674,18290.0
2024-05-10 11:30:00,407.06,407.34,406.71,406.94,7319.0,401.1181,401.394,400.7732,400.9999,7319.0
2024-05-10 11:40:00,406.94,406.94,405.76,406.14,52804.0,400.9999,400.9999,399.8371,400.2115,52804.0
2024-05-10 11:50:00,406.0,406.52,405.67,406.11,13879.0,400.0736,400.586,399.7484,400.182,13879.0
2024-05-10 12:00:00,406.09,406.93,406.09,406.62,17194.0,400.1623,400.99,400.1623,400.6845,17194.0
2024-05-10 12:10:00,406.88,407.4,406.79,407.3,12245.0,400.9407,401.4531,400.8521,401.3546,12245.0
2024-05-10 12:20:00,407.35,407.82,407.32,407.63,7293.0,401.4039,401.867,401.3743,401.6798,7293.0
2024-05-10 12:30:00,407.79,408.25,407.63,408.08,6910.0,401.8375,402.2907,401.6798,402.1232,6910.0
2024-05-10 12:40:00,408.03,408.33,407.92,408.33,5604.0,402.074,402.3696,401.9656,402.3696,5604.0
2024-05-10 12:50:00,408.31,408.31,408.02,408.19,6761.0,402.3499,402.3499,402.0641,402.2316,6761.0
2024-05-10 13:00:00,408.3,408.43,407.71,407.71,4935.0,402.34,402.4681,401.7586,401.7586,4935.0
2024-05-10 13:10:00,407.55,407.56,407.2,407.39,5294.0,401.601,401.6108,401.2561,401.4433,5294.0
2024-05-10 13:20:00,407.34,407.93,407.24,407.92,3524.0,401.394,401.9754,401.2955,401.9656,3524.0
2024-05-10 13:30:00,407.87,408.88,407.87,408.88,7168.0,401.9163,402.9115,401.9163,402.9115,7168.0
2024-05-10 13:40:00,408.65,408.75,407.88,407.91,19296.0,402.6849,402.7834,401.9261,401.9557,19296.0
2024-05-10 13:50:00,407.92,408.2,407.46,407.71,36495.0,401.9656,402.2415,401.5123,401.7586,36495.0
2024-05-10 14:00:00,407.51,407.86,407.18,407.86,7527.0,401.5615,401.9064,401.2364,401.9064,7527.0
2024-05-10 14:10:00,407.82,408.51,407.8,408.51,13997.0,401.867,402.5469,401.8473,402.5469,13997.0
2024-05-10 14:20:00,408.5,408.75,408.44,408.74,5711.0,402.5371,402.7834,402.478,402.7736,5711.0
2024-05-10 14:30:00,408.74,408.74,408.39,408.56,10490.0,402.7736,402.7736,402.4287,402.5962,10490.0
2024-05-10 14:40:00,408.48,408.73,408.25,408.52,7953.0,402.5174,402.7637,402.2907,402.5568,7953.0
2024-05-10 14:50:00,408.52,409.42,408.5,409.42,12469.0,402.5568,403.4437,402.5371,403.4437,12469.0
2024-05-10 15:00:00,409.19,409.33,408.92,408.94,8240.0,403.217,403.355,402.951,402.9707,8240.0
2024-05-10 15:10:00,408.96,409.19,408.6,408.78,9293.0,402.9904,403.217,402.6356,402.813,9293.0
2024-05-10 15:20:00,408.82,409.55,408.76,409.33,14837.0,402.8524,403.5718,402.7933,403.355,14837.0
2024-05-10 15:30:00,409.33,409.33,408.96,409.07,13424.0,403.355,403.355,402.9904,403.0988,13424.0
2024-05-10 15:40:00,409.11,409.18,408.86,408.95,28233.0,403.1382,403.2072,402.8918,402.9805,28233.0
2024-05-10 15:50:00,408.9,409.27,407.81,407.84,121115.0,402.9313,403.2959,401.8572,401.8867,121115.0
2024-05-13 09:30:00,409.0,413.0,407.91,412.5,39871.0,403.0298,406.9714,401.9557,406.4787,39871.0
2024-05-13 09:40:00,412.97,416.35,412.6,416.35,46094.0,406.9418,410.2725,406.5772,410.2725,46094.0
2024-05-13 09:50:00,416.02,416.57,415.22,415.3,39559.0,409.9473,410.4893,409.159,409.2378,39559.0
2024-05-13 10:00:00,415.49,416.27,414.14,414.66,35144.0,409.4251,410.1937,408.0948,408.6072,35144.0
2024-05-13 10:10:00,414.35,414.72,413.48,413.84,20965.0,408.3017,408.6663,407.4444,407.7991,20965.0
2024-05-13 10:20:00,413.85,415.0,413.52,414.75,20824.0,407.809,408.9422,407.4838,408.6959,20824.0
2024-05-13 10:30:00,414.76,414.89,413.27,413.63,23960.0,408.7057,408.8338,407.2375,407.5922,23960.0
2024-05-13 10:40:00,413.64,413.78,411.4,411.93,17757.0,407.6021,407.74,405.3948,405.917,17757.0
2024-05-13 10:50:00,411.82,412.6,411.54,412.56,15933.0,405.8086,406.5772,405.5327,406.5378,15933.0
2024-05-13 11:00:00,412.79,413.46,412.14,413.46,8884.0,406.7645,407.4247,406.124,407.4247,8884.0
2024-05-13 11:10:00,413.46,414.0,413.28,413.97,8989.0,407.4247,407.9568,407.2473,407.9272,8989.0
2024-05-13 11:20:00,413.92,413.92,412.25,412.26,13736.0,407.878,407.878,406.2324,406.2422,13736.0
2024-05-13 11:30:00,412.25,412.25,411.01,411.13,19208.0,406.2324,406.2324,405.0105,405.1287,19208.0
2024-05-13 11:40:00,410.97,411.52,410.8,411.52,14702.0,404.971,405.513,404.8035,405.513,14702.0
2024-05-13 11:50:00,411.4,411.5,410.72,410.86,16577.0,405.3948,405.4933,404.7247,404.8626,16577.0
2024-05-13 12:00:00,410.66,410.87,410.3,410.79,20919.0,404.6656,404.8725,404.3108,404.7937,20919.0
2024-05-13 12:10:00,410.95,410.98,410.37,410.73,15699.0,404.9513,404.9809,404.3798,404.7345,15699.0
2024-05-13 12:20:00,410.64,410.8,410.13,410.33,11320.0,404.6459,404.8035,404.1433,404.3404,11320.0
2024-05-13 12:30:00,410.15,410.3,409.8,410.11,18297.0,404.163,404.3108,403.8181,404.1236,18297.0
2024-05-13 12:40:00,410.23,410.24,409.44,409.51,15237.0,404.2418,404.2517,403.4634,403.5323,15237.0
2024-05-13 12:50:00,409.49,409.59,409.02,409.03,17708.0,403.5126,403.6112,403.0495,403.0594,17708.0
2024-05-13 13:00:00,408.99,408.99,408.43,408.9,17241.0,403.0199,403.0199,402.4681,402.9313,17241.0
2024-05-13 13:10:00,408.75,409.12,408.39,408.93,11792.0,402.7834,403.148,402.4287,402.9608,11792.0
2024-05-13 13:20:00,409.13,409.38,408.77,409.27,13838.0,403.1579,403.4042,402.8032,403.2959,13838.0
2024-05-13 13:30:00,409.14,409.92,409.1,409.1,10651.0,403.1678,403.9364,403.1283,403.1283,10651.0
2024-05-13 13:40:00,409.07,409.07,408.65,408.72,10588.0,403.0988,403.0988,402.6849,402.7539,10588.0
2024-05-13 13:50:00,408.64,409.62,408.63,409.37,9457.0,402.675,403.6407,402.6652,403.3944,9457.0
2024-05-13 14:00:00,409.43,409.43,408.78,408.9,16922.0,403.4535,403.4535,402.813,402.9313,16922.0
2024-05-13 14:10:00,408.9,409.36,408.66,408.66,15395.0,402.9313,403.3845,402.6948,402.6948,15395.0
2024-05-13 14:20:00,408.5,408.85,408.4,408.63,10451.0,402.5371,402.882,402.4386,402.6652,10451.0
2024-05-13 14:30:00,408.67,409.44,408.55,409.25,13557.0,402.7046,403.4634,402.5864,403.2761,13557.0
2024-05-13 14:40:00,409.34,409.51,408.77,408.83,19399.0,403.3648,403.5323,402.8032,402.8623,19399.0
2024-05-13 14:50:00,408.83,408.83,408.22,408.39,22237.0,402.8623,402.8623,402.2612,402.4287,22237.0
2024-05-13 15:00:00,408.53,409.66,408.5,409.44,7589.0,402.5667,403.6802,402.5371,403.4634,7589.0
2024-05-13 15:10:00,409.44,410.07,409.43,409.82,14622.0,403.4634,404.0842,403.4535,403.8378,14622.0
2024-05-13 15:20:00,409.72,409.73,408.91,409.34,12466.0,403.7393,403.7491,402.9411,403.3648,12466.0
2024-05-13 15:30:00,409.34,409.46,408.61,408.97,17681.0,403.3648,403.4831,402.6455,403.0002,17681.0
2024-05-13 15:40:00,408.94,409.38,408.72,409.1,19270.0,402.9707,403.4042,402.7539,403.1283,19270.0
2024-05-13 15:50:00,409.07,409.1,407.56,408.16,72878.0,403.0988,403.1283,401.6108,402.2021,72878.0
2024-05-14 09:30:00,410.0,413.05,410.0,412.62,40234.0,404.0152,407.0207,404.0152,406.597,40234.0
2024-05-14 09:40:00,412.58,415.31,412.53,414.52,39522.0,406.5575,409.2477,406.5083,408.4692,39522.0
2024-05-14 09:50:00,414.66,417.47,413.25,415.91,235082.0,408.6072,411.3762,407.2178,409.8389,235082.0
2024-05-14 10:00:00,416.0,416.75,414.96,414.97,39109.0,409.9276,410.6667,408.9028,408.9126,39109.0
2024-05-14 10:10:00,415.77,416.47,415.0,415.11,46805.0,409.701,410.3908,408.9422,409.0506,46805.0
2024-05-14 10:20:00,415.41,416.59,415.15,415.43,31643.0,409.3462,410.509,409.09,409.3659,31643.0
2024-05-14 10:30:00,415.44,415.53,414.25,414.62,21632.0,409.3758,409.4645,408.2032,408.5678,21632.0
2024-05-14 10:40:00,414.24,414.89,414.05,414.43,19800.0,408.1933,408.8338,408.0061,408.3805,19800.0
2024-05-14 10:50:00,414.43,415.65,414.31,415.52,33096.0,408.3805,409.5827,408.2623,409.4546,33096.0
2024-05-14 11:00:00,415.24,415.63,415.01,415.5,12031.0,409.1787,409.563,408.9521,409.4349,12031.0
2024-05-14 11:10:00,415.5,416.0,415.32,415.58,20881.0,409.4349,409.9276,409.2575,409.5137,20881.0
2024-05-14 11:20:00,415.48,415.78,415.3,415.53,9887.0,409.4152,409.7108,409.2378,409.4645,9887.0
2024-05-14 11:30:00,415.35,415.55,414.91,414.92,9729.0,409.2871,409.4842,408.8535,408.8634,9729.0
2024-05-14 11:40:00,415.12,415.92,415.09,415.59,13036.0,409.0605,409.8488,409.0309,409.5236,13036.0
2024-05-14 11:50:00,415.61,416.0,414.86,414.87,11306.0,409.5433,409.9276,408.8043,408.8141,11306.0
2024-05-14 12:00:00,414.99,414.99,414.67,414.69,9303.0,408.9324,408.9324,408.617,408.6367,9303.0
2024-05-14 12:10:00,414.83,414.83,414.14,414.26,7121.0,408.7747,408.7747,408.0948,408.213,7121.0
2024-05-14 12:20:00,414.17,414.41,413.91,413.91,8548.0,408.1243,408.3608,407.8681,407.8681,8548.0
2024-05-14 12:30:00,414.07,414.42,413.58,413.61,13940.0,408.0258,408.3707,407.5429,407.5725,13940.0
2024-05-14 12:40:00,413.69,414.11,413.57,413.59,6595.0,407.6513,408.0652,407.5331,407.5528,6595.0
2024-05-14 12:50:00,413.73,413.87,412.94,413.26,10040.0,407.6908,407.8287,406.9123,407.2276,10040.0
2024-05-14 13:00:00,413.46,413.6,413.01,413.26,6449.0,407.4247,407.5626,406.9813,407.2276,6449.0
2024-05-14 13:10:00,413.09,413.59,412.96,413.41,8299.0,407.0601,407.5528,406.932,407.3754,8299.0
2024-05-14 13:20:00,413.42,413.53,412.98,413.19,9979.0,407.3853,407.4937,406.9517,407.1586,9979.0
2024-05-14 13:30:00,413.16,413.28,412.77,412.94,10057.0,407.1291,407.2473,406.7448,406.9123,10057.0
2024-05-14 13:40:00,412.86,413.08,412.5,412.92,7303.0,406.8334,407.0502,406.4787,406.8926,7303.0
2024-05-14 13:50:00,412.81,412.81,411.5,411.56,14777.0,406.7842,406.7842,405.4933,405.5524,14777.0
2024-05-14 14:00:00,411.6,411.78,411.0,411.66,16024.0,405.5918,405.7692,405.0006,405.651,16024.0
2024-05-14 14:10:00,411.75,411.98,411.29,411.78,15119.0,405.7397,405.9663,405.2864,405.7692,15119.0
2024-05-14 14:20:00,411.78,411.93,411.2,411.78,14396.0,405.7692,405.917,405.1977,405.7692,14396.0
2024-05-14 14:30:00,411.78,412.08,411.7,412.08,17487.0,405.7692,406.0648,405.6904,406.0648,17487.0
2024-05-14 14:40:00,412.08,412.55,411.76,411.8,18370.0,406.0648,406.528,405.7495,405.7889,18370.0
2024-05-14 14:50:00,412.0,412.98,411.83,412.88,17366.0,405.986,406.9517,405.8185,406.8532,17366.0
2024-05-14 15:00:00,412.94,412.94,412.02,412.1,15134.0,406.9123,406.9123,406.0057,406.0845,15134.0
2024-05-14 15:10:00,412.09,412.43,411.95,412.29,13168.0,406.0747,406.4097,405.9367,406.2718,13168.0
2024-05-14 15:20:00,412.29,413.02,412.27,413.0,12126.0,406.2718,406.9911,406.2521,406.9714,12126.0
2024-05-14 15:30:00,412.91,413.09,412.75,412.75,13184.0,406.8827,407.0601,406.7251,406.7251,13184.0
2024-05-14 15:40:00,412.84,413.68,412.75,413.27,20945.0,406.8137,407.6415,406.7251,407.2375,20945.0
2024-05-14 15:50:00,413.44,413.87,412.47,412.84,99443.0,407.405,407.8287,406.4491,406.8137,99443.0
2024-05-15 09:30:00,414.68,416.53,413.56,415.6,38725.0,408.6269,410.4499,407.5232,409.5335,38725.0
2024-05-15 09:40:00,415.64,415.72,413.96,414.14,17692.0,409.5729,409.6517,407.9174,408.0948,17692.0
2024-05-15 09:50:00,414.0,414.84,413.59,413.64,27450.0,407.9568,408.7845,407.5528,407.6021,27450.0
2024-05-15 10:00:00,413.61,414.39,413.24,414.16,27104.0,407.5725,408.3411,407.2079,408.1145,27104.0
2024-05-15 10:10:00,413.94,414.09,412.69,413.42,20177.0,407.8977,408.0455,406.6659,407.3853,20177.0
2024-05-15 10:20:00,413.39,413.86,412.59,412.59,14948.0,407.3557,407.8189,406.5674,406.5674,14948.0
2024-05-15 10:30:00,412.61,414.29,412.25,414.02,35172.0,406.5871,408.2426,406.2324,407.9765,35172.0
2024-05-15 10:40:00,413.83,415.24,413.78,414.97,25653.0,407.7893,409.1787,407.74,408.9126,25653.0
2024-05-15 10:50:00,414.98,415.41,414.41,415.0,18263.0,408.9225,409.3462,408.3608,408.9422,18263.0
2024-05-15 11:00:00,414.97,415.08,413.76,414.75,20994.0,408.9126,409.021,407.7203,408.6959,20994.0
2024-05-15 11:10:00,414.89,415.25,414.75,415.17,12003.0,408.8338,409.1886,408.6959,409.1097,12003.0
2024-05-15 11:20:00,415.18,415.38,414.88,415.11,21274.0,409.1196,409.3167,408.824,409.0506,21274.0
2024-05-15 11:30:00,415.16,415.71,415.01,415.06,19006.0,409.0999,409.6418,408.9521,409.0013,19006.0
2024-05-15 11:40:00,415.23,416.32,414.96,416.32,16578.0,409.1689,410.2429,408.9028,410.2429,16578.0
2024-05-15 11:50:00,416.06,416.33,415.59,415.7,19574.0,409.9867,410.2528,409.5236,409.632,19574.0
2024-05-15 12:00:00,415.57,416.25,415.53,416.01,18956.0,409.5039,410.174,409.4645,409.9375,18956.0
2024-05-15 12:10:00,416.0,416.16,415.71,415.98,8457.0,409.9276,410.0853,409.6418,409.9079,8457.0
2024-05-15 12:20:00,415.98,416.19,415.53,415.59,27523.0,409.9079,410.1148,409.4645,409.5236,27523.0
2024-05-15 12:30:00,415.58,415.71,415.33,415.5,12686.0,409.5137,409.6418,409.2674,409.4349,12686.0
2024-05-15 12:40:00,415.68,416.09,415.61,415.97,10617.0,409.6123,410.0163,409.5433,409.8981,10617.0
2024-05-15 12:50:00,415.97,416.15,415.69,415.89,13530.0,409.8981,410.0754,409.6221,409.8192,13530.0
2024-05-15 13:00:00,415.96,416.13,415.45,415.91,15757.0,409.8882,410.0557,409.3856,409.8389,15757.0
2024-05-15 13:10:00,415.96,416.15,415.5,415.59,20407.0,409.8882,410.0754,409.4349,409.5236,20407.0
2024-05-15 13:20:00,415.56,415.59,415.01,415.21,19927.0,409.494,409.5236,408.9521,409.1491,19927.0
2024-05-15 13:30:00,415.2,415.78,414.69,415.65,27001.0,409.1393,409.7108,408.6367,409.5827,27001.0
2024-05-15 13:40:00,415.72,415.79,414.95,415.07,11173.0,409.6517,409.7207,408.8929,409.0112,11173.0
2024-05-15 13:50:00,415.0,415.34,414.84,415.18,16153.0,408.9422,409.2772,408.7845,409.1196,16153.0
2024-05-15 14:00:00,415.12,415.28,414.36,415.2,14710.0,409.0605,409.2181,408.3116,409.1393,14710.0
2024-05-15 14:10:00,415.18,415.6,414.87,415.04,13923.0,409.1196,409.5335,408.8141,408.9816,13923.0
2024-05-15 14:20:00,415.06,415.18,414.4,414.61,11087.0,409.0013,409.1196,408.351,408.5579,11087.0
2024-05-15 14:30:00,414.61,414.79,414.2,414.58,13808.0,408.5579,408.7353,408.1539,408.5283,13808.0
2024-05-15 14:40:00,414.58,414.59,413.82,414.42,25101.0,408.5283,408.5382,407.7794,408.3707,25101.0
2024-05-15 14:50:00,414.43,414.64,414.31,414.43,12567.0,408.3805,408.5875,408.2623,408.3805,12567.0
2024-05-15 15:00:00,414.49,415.07,414.25,414.81,25190.0,408.4397,409.0112,408.2032,408.755,25190.0
2024-05-15 15:10:00,414.89,415.25,414.8,414.94,25148.0,408.8338,409.1886,408.7451,408.8831,25148.0
2024-05-15 15:20:00,414.94,415.25,414.51,414.56,21393.0,408.8831,409.1886,408.4594,408.5086,21393.0
2024-05-15 15:30:00,414.64,415.19,414.22,415.06,34475.0,408.5875,409.1294,408.1736,409.0013,34475.0
2024-05-15 15:40:00,415.06,415.26,414.14,414.42,66888.0,409.0013,409.1984,408.0948,408.3707,66888.0
2024-05-15 15:50:00,414.49,415.34,413.81,414.02,151062.0,408.4397,409.2772,407.7696,407.9765,151062.0
2024-05-16 09:30:00,406.89,410.0,399.98,404.9,315579.0,400.9506,404.0152,394.1415,398.9896,315579.0
2024-05-16 09:40:00,404.89,405.17,398.11,398.54,145722.0,398.9798,399.2557,392.2988,392.7225,145722.0
2024-05-16 09:50:00,398.52,400.83,398.52,399.56,104203.0,392.7028,394.9791,392.7028,393.7276,104203.0
2024-05-16 10:00:00,399.55,402.37,399.06,401.67,100168.0,393.7177,396.4966,393.2349,395.8068,100168.0
2024-05-16 10:10:00,401.75,401.75,399.5,399.73,109893.0,395.8856,395.8856,393.6685,393.8951,109893.0
2024-05-16 10:20:00,400.12,404.38,399.64,402.68,66571.0,394.2794,398.4772,393.8064,396.802,66571.0
2024-05-16 10:30:00,402.67,404.72,402.38,403.49,45039.0,396.7922,398.8123,396.5064,397.6002,45039.0
2024-05-16 10:40:00,403.49,405.59,403.24,404.2,70943.0,397.6002,399.6696,397.3539,398.2999,70943.0
2024-05-16 10:50:00,404.25,404.68,403.58,404.03,45711.0,398.3491,398.7729,397.6889,398.1323,45711.0
2024-05-16 11:00:00,404.22,405.78,403.31,403.62,37413.0,398.3196,399.8568,397.4229,397.7283,37413.0
2024-05-16 11:10:00,403.62,403.9,400.37,400.73,37931.0,397.7283,398.0042,394.5258,394.8805,37931.0
2024-05-16 11:20:00,400.7,402.06,399.69,402.06,55775.0,394.851,396.1911,393.8557,396.1911,55775.0
2024-05-16 11:30:00,401.84,402.86,401.41,402.83,50472.0,395.9743,396.9794,395.5506,396.9499,50472.0
2024-05-16 11:40:00,402.37,402.86,399.69,400.09,36142.0,396.4966,396.9794,393.8557,394.2499,36142.0
2024-05-16 11:50:00,400.19,400.63,399.73,400.56,19981.0,394.3484,394.782,393.8951,394.713,19981.0
2024-05-16 12:00:00,400.7,401.49,398.25,398.65,35751.0,394.851,395.6294,392.4367,392.8309,35751.0
2024-05-16 12:10:00,398.65,399.52,398.3,399.35,26138.0,392.8309,393.6882,392.486,393.5207,26138.0
2024-05-16 12:20:00,399.19,399.78,398.6,398.79,28205.0,393.363,393.9444,392.7816,392.9688,28205.0
2024-05-16 12:30:00,398.88,399.7,398.6,399.08,31034.0,393.0575,393.8655,392.7816,393.2546,31034.0
2024-05-16 12:40:00,399.26,399.59,398.75,399.07,16011.0,393.432,393.7572,392.9294,393.2447,16011.0
2024-05-16 12:50:00,399.24,400.29,399.13,399.77,18582.0,393.4123,394.4469,393.3039,393.9345,18582.0
2024-05-16 13:00:00,399.81,399.94,398.86,399.17,24411.0,393.9739,394.102,393.0378,393.3433,24411.0
2024-05-16 13:10:00,399.17,399.46,399.03,399.25,19348.0,393.3433,393.6291,393.2053,393.4221,19348.0
2024-05-16 13:20:00,399.29,399.3,397.28,397.76,37762.0,393.4615,393.4714,391.4809,391.9539,37762.0
2024-05-16 13:30:00,397.84,398.46,397.65,398.08,17131.0,392.0327,392.6436,391.8455,392.2692,17131.0
2024-05-16 13:40:00,398.02,398.55,397.97,398.35,11959.0,392.2101,392.7323,392.1608,392.5353,11959.0
2024-05-16 13:50:00,398.4,398.73,398.2,398.68,13002.0,392.5845,392.9097,392.3874,392.8604,13002.0
2024-05-16 14:00:00,398.34,398.63,397.92,398.0,11740.0,392.5254,392.8112,392.1115,392.1904,11740.0
2024-05-16 14:10:00,398.14,398.18,396.89,397.58,27238.0,392.3283,392.3677,391.0966,391.7765,27238.0
2024-05-16 14:20:00,397.58,397.58,396.56,397.0,16028.0,391.7765,391.7765,390.7714,391.205,16028.0
2024-05-16 14:30:00,397.0,397.77,395.51,395.95,43392.0,391.205,391.9637,389.7367,390.1703,43392.0
2024-05-16 14:40:00,395.79,396.05,394.6,394.78,28532.0,390.0126,390.2688,388.84,389.0174,28532.0
2024-05-16 14:50:00,394.82,396.34,394.77,395.39,28852.0,389.0568,390.5546,389.0075,389.6185,28852.0
2024-05-16 15:00:00,395.49,395.49,394.6,394.77,20795.0,389.717,389.717,388.84,389.0075,20795.0
2024-05-16 15:10:00,394.77,396.21,394.64,396.15,14296.0,389.0075,390.4265,388.8794,390.3674,14296.0
2024-05-16 15:20:00,396.08,396.08,394.62,395.0,26688.0,390.2984,390.2984,388.8597,389.2342,26688.0
2024-05-16 15:30:00,394.91,395.92,394.35,394.63,36082.0,389.1455,390.1407,388.5936,388.8696,36082.0
2024-05-16 15:40:00,394.54,395.37,394.18,395.2,58996.0,388.7809,389.5988,388.4261,389.4312,58996.0
2024-05-16 15:50:00,395.34,395.9,394.32,394.34,137799.0,389.5692,390.121,388.5641,388.5838,137799.0
2024-05-17 09:30:00,394.47,394.99,391.96,392.35,83154.0,388.7119,389.2243,386.2385,386.6228,83154.0
2024-05-17 09:40:00,392.06,392.72,391.54,392.69,19176.0,386.3371,386.9874,385.8247,386.9579,19176.0
2024-05-17 09:50:00,392.86,394.47,392.64,393.49,20481.0,387.1254,388.7119,386.9086,387.7462,20481.0
2024-05-17 10:00:00,393.46,393.83,392.27,392.32,31421.0,387.7166,388.0812,386.544,386.5933,31421.0
2024-05-17 10:10:00,392.53,393.58,392.21,393.37,21267.0,386.8002,387.8349,386.4849,387.6279,21267.0
2024-05-17 10:20:00,393.29,394.5,393.26,394.04,20321.0,387.5491,388.7415,387.5196,388.2882,20321.0
2024-05-17 10:30:00,393.92,393.96,392.34,392.56,15362.0,388.1699,388.2093,386.613,386.8298,15362.0
2024-05-17 10:40:00,392.38,392.87,392.35,392.75,10646.0,386.6524,387.1352,386.6228,387.017,10646.0
2024-05-17 10:50:00,392.7,393.1,392.38,392.86,19903.0,386.9677,387.3619,386.6524,387.1254,19903.0
2024-05-17 11:00:00,392.7,394.0,392.49,394.0,11924.0,386.9677,388.2488,386.7608,388.2488,11924.0
2024-05-17 11:10:00,393.97,394.1,392.75,392.75,8979.0,388.2192,388.3473,387.017,387.017,8979.0
2024-05-17 11:20:00,392.69,392.88,392.08,392.25,11640.0,386.9579,387.1451,386.3568,386.5243,11640.0
2024-05-17 11:30:00,392.3,392.31,391.58,391.75,17451.0,386.5736,386.5834,385.8641,386.0316,17451.0
2024-05-17 11:40:00,391.75,392.17,391.62,392.11,23253.0,386.0316,386.4455,385.9035,386.3863,23253.0
2024-05-17 11:50:00,392.08,392.68,392.07,392.62,9969.0,386.3568,386.948,386.3469,386.8889,9969.0
2024-05-17 12:00:00,392.6,393.13,392.59,393.13,12404.0,386.8692,387.3914,386.8593,387.3914,12404.0
2024-05-17 12:10:00,393.02,393.35,392.85,393.04,14954.0,387.2831,387.6082,387.1155,387.3028,14954.0
2024-05-17 12:20:00,393.04,393.23,392.67,393.01,12514.0,387.3028,387.49,386.9382,387.2732,12514.0
2024-05-17 12:30:00,393.01,393.27,392.71,392.76,10637.0,387.2732,387.5294,386.9776,387.0269,10637.0
2024-05-17 12:40:00,392.85,392.9,392.23,392.23,18114.0,387.1155,387.1648,386.5046,386.5046,18114.0
2024-05-17 12:50:00,392.23,393.06,392.18,392.81,10993.0,386.5046,387.3225,386.4553,387.0761,10993.0
2024-05-17 13:00:00,392.81,393.14,392.74,393.05,6729.0,387.0761,387.4013,387.0071,387.3126,6729.0
2024-05-17 13:10:00,393.19,394.1,393.01,394.08,18989.0,387.4506,388.3473,387.2732,388.3276,18989.0
2024-05-17 13:20:00,393.97,394.67,393.97,394.42,11868.0,388.2192,388.909,388.2192,388.6626,11868.0
2024-05-17 13:30:00,394.43,395.36,394.26,395.29,21003.0,388.6725,389.5889,388.505,389.5199,21003.0
2024-05-17 13:40:00,395.29,396.15,395.1,395.3,53792.0,389.5199,390.3674,389.3327,389.5298,53792.0
2024-05-17 13:50:00,395.26,395.72,395.2,395.2,15975.0,389.4904,389.9436,389.4312,389.4312,15975.0
2024-05-17 14:00:00,395.25,395.25,394.24,394.57,6778.0,389.4805,389.4805,388.4852,388.8104,6778.0
2024-05-17 14:10:00,394.49,394.95,394.42,394.89,13423.0,388.7316,389.1849,388.6626,389.1258,13423.0
2024-05-17 14:20:00,394.86,395.24,394.73,395.14,6179.0,389.0962,389.4707,388.9681,389.3721,6179.0
2024-05-17 14:30:00,395.24,395.9,395.24,395.74,42916.0,389.4707,390.121,389.4707,389.9634,42916.0
2024-05-17 14:40:00,395.74,396.03,395.65,395.95,6789.0,389.9634,390.2491,389.8747,390.1703,6789.0
2024-05-17 14:50:00,395.77,395.83,395.14,395.14,19459.0,389.9929,390.052,389.3721,389.3721,19459.0
2024-05-17 15:00:00,395.14,395.76,395.14,395.75,17880.0,389.3721,389.9831,389.3721,389.9732,17880.0
2024-05-17 15:10:00,395.78,396.22,395.7,396.03,27475.0,390.0028,390.4363,389.9239,390.2491,27475.0
2024-05-17 15:20:00,396.03,396.18,395.96,396.02,29004.0,390.2491,390.3969,390.1801,390.2393,29004.0
2024-05-17 15:30:00,396.02,397.06,396.01,397.05,26853.0,390.2393,391.2641,390.2294,391.2542,26853.0
2024-05-17 15:40:00,397.01,397.17,396.36,396.79,19639.0,391.2148,391.3725,390.5743,390.998,19639.0
2024-05-17 15:50:00,396.63,397.59,396.12,397.29,103863.0,390.8404,391.7863,390.3378,391.4907,103863.0
2024-05-20 09:30:00,395.75,396.83,393.59,394.0,43655.0,389.9732,391.0374,387.8447,388.2488,43655.0
2024-05-20 09:40:00,393.99,395.55,392.99,395.41,21713.0,388.2389,389.7761,387.2535,389.6382,21713.0
2024-05-20 09:50:00,395.52,396.5,395.47,396.08,11560.0,389.7466,390.7123,389.6973,390.2984,11560.0
2024-05-20 10:00:00,396.15,396.56,395.99,396.15,6868.0,390.3674,390.7714,390.2097,390.3674,6868.0
2024-05-20 10:10:00,396.2,396.2,395.01,395.3,11451.0,390.4166,390.4166,389.244,389.5298,11451.0
2024-05-20 10:20:00,395.09,395.27,394.42,395.27,6659.0,389.3228,389.5002,388.6626,389.5002,6659.0
2024-05-20 10:30:00,395.05,395.26,394.83,395.0,4021.0,389.2834,389.4904,389.0666,389.2342,4021.0
2024-05-20 10:40:00,395.0,395.01,394.43,394.79,8954.0,389.2342,389.244,388.6725,389.0272,8954.0
2024-05-20 10:50:00,394.75,396.11,394.63,396.09,27152.0,388.9878,390.328,388.8696,390.3082,27152.0
2024-05-20 11:00:00,396.0,396.33,395.0,395.0,14228.0,390.2196,390.5447,389.2342,389.2342,14228.0
2024-05-20 11:10:00,395.04,395.25,394.83,394.96,12052.0,389.2736,389.4805,389.0666,389.1947,12052.0
2024-05-20 11:20:00,394.81,394.93,394.6,394.6,5831.0,389.0469,389.1652,388.84,388.84,5831.0
2024-05-20 11:30:00,394.69,395.0,394.61,394.8,6694.0,388.9287,389.2342,388.8498,389.0371,6694.0
2024-05-20 11:40:00,394.71,394.71,394.35,394.59,10064.0,388.9484,388.9484,388.5936,388.8301,10064.0
2024-05-20 11:50:00,394.59,394.84,394.3,394.3,7131.0,388.8301,389.0765,388.5444,388.5444,7131.0
2024-05-20 12:00:00,394.32,394.35,394.01,394.02,7411.0,388.5641,388.5936,388.2586,388.2685,7411.0
2024-05-20 12:10:00,394.05,394.11,393.61,393.61,9782.0,388.298,388.3571,387.8644,387.8644,9782.0
2024-05-20 12:20:00,393.63,393.77,393.27,393.77,7701.0,387.8842,388.0221,387.5294,388.0221,7701.0
2024-05-20 12:30:00,393.81,394.11,393.8,394.01,4713.0,388.0615,388.3571,388.0517,388.2586,4713.0
2024-05-20 12:40:00,393.92,394.02,393.44,393.64,8860.0,388.1699,388.2685,387.6969,387.894,8860.0
2024-05-20 12:50:00,393.59,393.59,392.68,392.95,16535.0,387.8447,387.8447,386.948,387.2141,16535.0
2024-05-20 13:00:00,392.93,393.79,392.7,393.6,15940.0,387.1944,388.0418,386.9677,387.8546,15940.0
2024-05-20 13:10:00,393.61,394.04,393.14,393.3,17590.0,387.8644,388.2882,387.4013,387.559,17590.0
2024-05-20 13:20:00,393.29,393.56,393.02,393.09,9047.0,387.5491,387.8152,387.2831,387.352,9047.0
2024-05-20 13:30:00,393.08,393.34,392.85,393.33,11609.0,387.3422,387.5984,387.1155,387.5885,11609.0
2024-05-20 13:40:00,393.47,393.47,392.57,392.68,8395.0,387.7265,387.7265,386.8396,386.948,8395.0
2024-05-20 13:50:00,392.67,392.89,392.48,392.89,9452.0,386.9382,387.155,386.7509,387.155,9452.0
2024-05-20 14:00:00,392.91,393.02,392.02,392.33,43731.0,387.1747,387.2831,386.2977,386.6031,43731.0
2024-05-20 14:10:00,392.28,392.5,392.0,392.29,8894.0,386.5539,386.7706,386.2779,386.5637,8894.0
2024-05-20 14:20:00,392.29,393.05,392.16,392.79,10177.0,386.5637,387.3126,386.4356,387.0564,10177.0
2024-05-20 14:30:00,392.79,392.88,392.7,392.8,4686.0,387.0564,387.1451,386.9677,387.0663,4686.0
2024-05-20 14:40:00,392.81,392.89,392.53,392.67,8127.0,387.0761,387.155,386.8002,386.9382,8127.0
2024-05-20 14:50:00,392.62,392.67,392.31,392.33,7201.0,386.8889,386.9382,386.5834,386.6031,7201.0
2024-05-20 15:00:00,392.3,392.96,392.27,392.96,9370.0,386.5736,387.2239,386.544,387.2239,9370.0
2024-05-20 15:10:00,392.96,393.0,392.6,392.61,6859.0,387.2239,387.2633,386.8692,386.879,6859.0
2024-05-20 15:20:00,392.64,392.78,392.22,392.58,20667.0,386.9086,387.0466,386.4947,386.8495,20667.0
2024-05-20 15:30:00,392.69,392.74,392.1,392.6,17625.0,386.9579,387.0071,386.3765,386.8692,17625.0
2024-05-20 15:40:00,392.57,392.6,391.71,392.06,17606.0,386.8396,386.8692,385.9922,386.3371,17606.0
2024-05-20 15:50:00,391.98,392.17,390.94,391.58,81117.0,386.2582,386.4455,385.2334,385.8641,81117.0
2024-05-21 09:30:00,390.93,391.18,389.17,389.22,47199.0,385.2236,385.4699,383.4893,383.5385,47199.0
2024-05-21 09:40:00,389.46,390.77,389.45,390.1,12894.0,383.775,385.0659,383.7652,384.4057,12894.0
2024-05-21 09:50:00,390.26,390.26,388.84,388.89,25638.0,384.5633,384.5633,383.1641,383.2133,25638.0
2024-05-21 10:00:00,388.81,390.64,388.68,390.54,15874.0,383.1345,384.9378,383.0064,384.8393,15874.0
2024-05-21 10:10:00,390.53,391.0,390.3,390.53,14383.0,384.8294,385.2925,384.6028,384.8294,14383.0
2024-05-21 10:20:00,390.56,390.56,388.8,389.08,12372.0,384.859,384.859,383.1247,383.4006,12372.0
2024-05-21 10:30:00,389.1,389.23,388.3,388.58,21448.0,383.4203,383.5484,382.632,382.9079,21448.0
2024-05-21 10:40:00,388.7,388.91,388.2,388.42,8479.0,383.0261,383.233,382.5334,382.7502,8479.0
2024-05-21 10:50:00,388.27,388.4,387.6,387.6,14255.0,382.6024,382.7305,381.9422,381.9422,14255.0
2024-05-21 11:00:00,387.45,387.85,387.0,387.47,16382.0,381.7944,382.1885,381.3509,381.8141,16382.0
2024-05-21 11:10:00,387.59,388.5,387.51,388.5,10002.0,381.9323,382.829,381.8535,382.829,10002.0
2024-05-21 11:20:00,388.4,388.41,387.51,387.69,9259.0,382.7305,382.7403,381.8535,382.0309,9259.0
2024-05-21 11:30:00,387.7,387.77,386.81,386.81,11170.0,382.0407,382.1097,381.1637,381.1637,11170.0
2024-05-21 11:40:00,386.8,387.21,386.71,386.95,13572.0,381.1538,381.5579,381.0652,381.3017,13572.0
2024-05-21 11:50:00,386.95,387.25,386.5,386.5,6729.0,381.3017,381.5973,380.8582,380.8582,6729.0
2024-05-21 12:00:00,386.29,386.54,385.76,386.15,12996.0,380.6513,380.8976,380.129,380.5133,12996.0
2024-05-21 12:10:00,386.08,386.87,385.83,386.54,13953.0,380.4444,381.2228,380.198,380.8976,13953.0
2024-05-21 12:20:00,386.37,386.74,385.65,385.89,12330.0,380.7301,381.0947,380.0206,380.2571,12330.0
2024-05-21 12:30:00,385.9,386.14,385.77,386.02,17636.0,380.267,380.5035,380.1389,380.3852,17636.0
2024-05-21 12:40:00,386.0,386.22,385.76,386.22,9620.0,380.3655,380.5823,380.129,380.5823,9620.0
2024-05-21 12:50:00,386.19,386.57,386.06,386.4,8423.0,380.5528,380.9272,380.4247,380.7597,8423.0
2024-05-21 13:00:00,386.33,386.47,385.87,385.93,10213.0,380.6907,380.8287,380.2374,380.2965,10213.0
2024-05-21 13:10:00,385.93,386.08,385.86,385.97,4883.0,380.2965,380.4444,380.2276,380.336,4883.0
2024-05-21 13:20:00,385.91,386.01,385.67,385.98,15684.0,380.2768,380.3754,380.0403,380.3458,15684.0
2024-05-21 13:30:00,385.91,386.51,385.86,386.41,16471.0,380.2768,380.8681,380.2276,380.7695,16471.0
2024-05-21 13:40:00,386.5,386.88,386.43,386.49,10297.0,380.8582,381.2327,380.7893,380.8484,10297.0
2024-05-21 13:50:00,386.56,386.58,386.21,386.57,12441.0,380.9174,380.9371,380.5725,380.9272,12441.0
2024-05-21 14:00:00,386.53,386.58,385.86,385.86,6820.0,380.8878,380.9371,380.2276,380.2276,6820.0
2024-05-21 14:10:00,385.87,386.14,385.83,386.0,5244.0,380.2374,380.5035,380.198,380.3655,5244.0
2024-05-21 14:20:00,386.07,386.31,386.05,386.09,4998.0,380.4345,380.671,380.4148,380.4542,4998.0
2024-05-21 14:30:00,386.09,386.13,385.79,385.84,11048.0,380.4542,380.4936,380.1586,380.2079,11048.0
2024-05-21 14:40:00,385.85,385.85,385.4,385.56,13782.0,380.2177,380.2177,379.7743,379.9319,13782.0
2024-05-21 14:50:00,385.5,385.59,385.26,385.32,11851.0,379.8728,379.9615,379.6363,379.6955,11851.0
2024-05-21 15:00:00,385.37,385.62,385.22,385.46,22567.0,379.7447,379.9911,379.5969,379.8334,22567.0
2024-05-21 15:10:00,385.51,386.22,385.44,386.14,29068.0,379.8827,380.5823,379.8137,380.5035,29068.0
2024-05-21 15:20:00,386.13,386.24,385.75,385.77,14853.0,380.4936,380.602,380.1192,380.1389,14853.0
2024-05-21 15:30:00,385.75,386.25,385.72,386.25,14115.0,380.1192,380.6119,380.0896,380.6119,14115.0
2024-05-21 15:40:00,386.16,386.16,385.71,385.88,22606.0,380.5232,380.5232,380.0798,380.2473,22606.0
2024-05-21 15:50:00,385.89,387.08,385.89,386.75,116312.0,380.2571,381.4298,380.2571,381.1046,116312.0
2024-05-22 09:30:00,386.0,387.03,384.95,386.78,30759.0,380.3655,381.3805,379.3309,381.1341,30759.0
2024-05-22 09:40:00,386.67,387.43,386.11,386.51,40807.0,381.0257,381.7747,380.4739,380.8681,40807.0
2024-05-22 09:50:00,386.47,387.25,386.3,387.18,16547.0,380.8287,381.5973,380.6611,381.5283,16547.0
2024-05-22 10:00:00,387.2,388.14,387.12,387.9,21223.0,381.548,382.4743,381.4692,382.2378,21223.0
2024-05-22 10:10:00,387.84,388.08,386.89,387.16,18759.0,382.1787,382.4152,381.2425,381.5086,18759.0
2024-05-22 10:20:00,387.16,387.62,387.05,387.24,10295.0,381.5086,381.9619,381.4002,381.5874,10295.0
2024-05-22 10:30:00,387.15,387.5,386.92,387.06,9666.0,381.4987,381.8436,381.2721,381.4101,9666.0
2024-05-22 10:40:00,387.11,387.3,386.83,386.83,15416.0,381.4593,381.6466,381.1834,381.1834,15416.0
2024-05-22 10:50:00,386.9,388.05,386.7,387.95,15124.0,381.2524,382.3856,381.0553,382.2871,15124.0
2024-05-22 11:00:00,387.88,388.0,387.06,387.06,19520.0,382.2181,382.3363,381.4101,381.4101,19520.0
2024-05-22 11:10:00,387.12,387.65,386.91,387.23,32556.0,381.4692,381.9914,381.2622,381.5776,32556.0
2024-05-22 11:20:00,387.31,387.39,387.07,387.22,8782.0,381.6564,381.7352,381.4199,381.5677,8782.0
2024-05-22 11:30:00,387.22,387.22,386.84,387.08,8848.0,381.5677,381.5677,381.1933,381.4298,8848.0
2024-05-22 11:40:00,387.08,387.53,387.08,387.25,8901.0,381.4298,381.8732,381.4298,381.5973,8901.0
2024-05-22 11:50:00,387.25,387.91,387.1,387.53,13355.0,381.5973,382.2476,381.4495,381.8732,13355.0
2024-05-22 12:00:00,387.75,387.93,387.53,387.58,5838.0,382.09,382.2674,381.8732,381.9225,5838.0
2024-05-22 12:10:00,387.71,387.75,387.32,387.32,3253.0,382.0506,382.09,381.6663,381.6663,3253.0
2024-05-22 12:20:00,387.3,387.85,387.13,387.81,6592.0,381.6466,382.1885,381.479,382.1491,6592.0
2024-05-22 12:30:00,387.84,388.08,387.67,387.96,12606.0,382.1787,382.4152,382.0112,382.2969,12606.0
2024-05-22 12:40:00,387.99,388.25,387.91,388.17,15405.0,382.3265,382.5827,382.2476,382.5039,15405.0
2024-05-22 12:50:00,388.1,388.38,388.0,388.31,6094.0,382.4349,382.7108,382.3363,382.6418,6094.0
2024-05-22 13:00:00,388.43,388.56,388.01,388.41,7345.0,382.7601,382.8882,382.3462,382.7403,7345.0
2024-05-22 13:10:00,388.33,388.47,387.88,388.08,17346.0,382.6615,382.7995,382.2181,382.4152,17346.0
2024-05-22 13:20:00,388.09,388.25,387.28,387.42,31412.0,382.425,382.5827,381.6268,381.7648,31412.0
2024-05-22 13:30:00,387.3,387.71,386.86,387.12,4787.0,381.6466,382.0506,381.213,381.4692,4787.0
2024-05-22 13:40:00,387.28,387.35,386.5,387.25,8309.0,381.6268,381.6958,380.8582,381.5973,8309.0
2024-05-22 13:50:00,387.28,387.28,386.96,387.1,4830.0,381.6268,381.6268,381.3115,381.4495,4830.0
2024-05-22 14:00:00,386.95,387.04,385.69,385.92,8009.0,381.3017,381.3903,380.0601,380.2867,8009.0
2024-05-22 14:10:00,385.91,386.11,385.48,385.66,6836.0,380.2768,380.4739,379.8531,380.0305,6836.0
2024-05-22 14:20:00,385.6,385.62,385.0,385.09,14890.0,379.9714,379.9911,379.3801,379.4688,14890.0
2024-05-22 14:30:00,385.11,385.15,384.35,384.77,13691.0,379.4885,379.5279,378.7396,379.1535,13691.0
2024-05-22 14:40:00,384.77,384.9,384.36,384.83,7238.0,379.1535,379.2816,378.7495,379.2126,7238.0
2024-05-22 14:50:00,384.78,384.78,384.25,384.64,7879.0,379.1633,379.1633,378.6411,379.0254,7879.0
2024-05-22 15:00:00,384.75,385.3,384.75,385.3,6386.0,379.1338,379.6757,379.1338,379.6757,6386.0
2024-05-22 15:10:00,385.22,385.77,385.0,385.0,20283.0,379.5969,380.1389,379.3801,379.3801,20283.0
2024-05-22 15:20:00,385.01,385.39,384.74,385.34,16989.0,379.39,379.7644,379.1239,379.7152,16989.0
2024-05-22 15:30:00,385.34,386.26,385.26,385.93,38406.0,379.7152,380.6217,379.6363,380.2965,38406.0
2024-05-22 15:40:00,385.92,385.97,385.0,385.0,13826.0,380.2867,380.336,379.3801,379.3801,13826.0
2024-05-22 15:50:00,385.07,386.24,384.87,385.91,98562.0,379.4491,380.602,379.252,380.2768,98562.0
2024-05-23 09:30:00,387.13,387.57,380.65,381.37,62466.0,381.479,381.9126,375.0936,375.8031,62466.0
2024-05-23 09:40:00,380.91,382.34,379.22,380.85,84604.0,375.3498,376.759,373.6845,375.2907,84604.0
2024-05-23 09:50:00,381.07,381.14,380.0,380.27,24671.0,375.5075,375.5765,374.4531,374.7192,24671.0
2024-05-23 10:00:00,380.45,381.95,380.27,381.27,73941.0,374.8965,376.3746,374.7192,375.7046,73941.0
2024-05-23 10:10:00,381.18,381.5,379.03,379.42,43717.0,375.6159,375.9312,373.4973,373.8816,43717.0
2024-05-23 10:20:00,379.36,380.87,379.0,380.67,49417.0,373.8225,375.3104,373.4677,375.1133,49417.0
2024-05-23 10:30:00,380.72,380.97,380.06,380.87,15194.0,375.1626,375.409,374.5122,375.3104,15194.0
2024-05-23 10:40:00,380.86,381.12,380.13,380.46,25636.0,375.3006,375.5568,374.5812,374.9064,25636.0
2024-05-23 10:50:00,380.61,381.78,380.61,381.47,14967.0,375.0542,376.2071,375.0542,375.9017,14967.0
2024-05-23 11:00:00,381.48,381.62,380.73,380.92,14458.0,375.9115,376.0495,375.1725,375.3597,14458.0
2024-05-23 11:10:00,381.04,381.16,380.12,381.1,35862.0,375.4779,375.5962,374.5714,375.5371,35862.0
2024-05-23 11:20:00,381.17,382.16,380.96,382.03,10137.0,375.606,376.5816,375.3991,376.4535,10137.0
2024-05-23 11:30:00,382.0,382.14,381.64,382.11,17552.0,376.4239,376.5619,376.0692,376.5323,17552.0
2024-05-23 11:40:00,382.02,382.36,381.71,382.24,14461.0,376.4436,376.7787,376.1381,376.6604,14461.0
2024-05-23 11:50:00,382.25,382.97,382.25,382.46,9490.0,376.6703,377.3798,376.6703,376.8772,9490.0
2024-05-23 12:00:00,382.35,382.76,382.22,382.33,6975.0,376.7688,377.1728,376.6407,376.7491,6975.0
2024-05-23 12:10:00,382.46,382.58,382.18,382.5,2590.0,376.8772,376.9954,376.6013,376.9166,2590.0
2024-05-23 12:20:00,382.44,383.07,382.36,383.06,11664.0,376.8575,377.4783,376.7787,377.4684,11664.0
2024-05-23 12:30:00,383.11,383.17,382.23,382.25,14719.0,377.5177,377.5768,376.6506,376.6703,14719.0
2024-05-23 12:40:00,382.35,382.35,381.5,381.52,4028.0,376.7688,376.7688,375.9312,375.9509,4028.0
2024-05-23 12:50:00,381.68,381.79,381.06,381.06,10271.0,376.1086,376.217,375.4976,375.4976,10271.0
2024-05-23 13:00:00,381.0,381.33,380.15,380.85,60027.0,375.4385,375.7637,374.6009,375.2907,60027.0
2024-05-23 13:10:00,380.82,381.75,380.6,381.24,13023.0,375.2611,376.1776,375.0444,375.675,13023.0
2024-05-23 13:20:00,381.23,381.62,380.98,381.62,3254.0,375.6652,376.0495,375.4188,376.0495,3254.0
2024-05-23 13:30:00,381.64,381.66,380.52,380.52,9581.0,376.0692,376.0889,374.9655,374.9655,9581.0
2024-05-23 13:40:00,380.91,380.92,380.4,380.41,5002.0,375.3498,375.3597,374.8473,374.8571,5002.0
2024-05-23 13:50:00,380.57,380.93,380.57,380.8,9725.0,375.0148,375.3695,375.0148,375.2414,9725.0
2024-05-23 14:00:00,380.79,380.94,380.15,380.68,9930.0,375.2316,375.3794,374.6009,375.1232,9930.0
2024-05-23 14:10:00,380.67,380.67,379.63,379.63,25488.0,375.1133,375.1133,374.0885,374.0885,25488.0
2024-05-23 14:20:00,379.63,380.07,379.14,379.21,39031.0,374.0885,374.5221,373.6057,373.6746,39031.0
2024-05-23 14:30:00,379.08,379.74,379.03,379.73,10299.0,373.5465,374.1969,373.4973,374.1871,10299.0
2024-05-23 14:40:00,379.63,379.82,379.05,379.05,7537.0,374.0885,374.2757,373.517,373.517,7537.0
2024-05-23 14:50:00,379.14,379.27,378.91,379.1,22112.0,373.6057,373.7338,373.379,373.5662,22112.0
2024-05-23 15:00:00,379.1,379.59,379.1,379.59,10113.0,373.5662,374.0491,373.5662,374.0491,10113.0
2024-05-23 15:10:00,379.6,380.3,379.43,380.14,13316.0,374.0589,374.7487,373.8914,374.5911,13316.0
2024-05-23 15:20:00,380.33,380.67,380.25,380.61,7439.0,374.7783,375.1133,374.6995,375.0542,7439.0
2024-05-23 15:30:00,380.52,380.56,379.85,379.99,13682.0,374.9655,375.0049,374.3053,374.4433,13682.0
2024-05-23 15:40:00,380.02,380.11,379.64,379.98,12742.0,374.4728,374.5615,374.0984,374.4334,12742.0
2024-05-23 15:50:00,380.04,380.18,378.72,379.27,74776.0,374.4925,374.6305,373.1918,373.7338,74776.0
2024-05-24 09:30:00,379.88,381.36,379.18,380.47,35365.0,374.3349,375.7933,373.6451,374.9162,35365.0
2024-05-24 09:40:00,380.46,380.46,377.86,378.08,21823.0,374.9064,374.9064,372.3443,372.5611,21823.0
2024-05-24 09:50:00,378.02,378.15,376.72,376.94,27813.0,372.502,372.6301,371.221,371.4378,27813.0
2024-05-24 10:00:00,377.09,377.87,376.19,376.22,32951.0,371.5856,372.3542,370.6987,370.7283,32951.0
2024-05-24 10:10:00,376.22,377.17,375.8,376.01,24641.0,370.7283,371.6644,370.3144,370.5214,24641.0
2024-05-24 10:20:00,375.9,376.37,375.43,376.37,13854.0,370.413,370.8761,369.9498,370.8761,13854.0
2024-05-24 10:30:00,376.37,376.38,374.81,375.1,16853.0,370.8761,370.886,369.3389,369.6246,16853.0
2024-05-24 10:40:00,374.94,374.99,373.73,374.7,25195.0,369.467,369.5162,368.2746,369.2305,25195.0
2024-05-24 10:50:00,374.7,375.13,374.16,375.13,31926.0,369.2305,369.6542,368.6984,369.6542,31926.0
2024-05-24 11:00:00,375.2,375.57,375.02,375.12,24807.0,369.7232,370.0878,369.5458,369.6443,24807.0
2024-05-24 11:10:00,375.36,375.8,375.08,375.23,25197.0,369.8808,370.3144,369.6049,369.7527,25197.0
2024-05-24 11:20:00,375.4,375.48,374.64,374.65,45509.0,369.9203,369.9991,369.1713,369.1812,45509.0
2024-05-24 11:30:00,374.62,375.13,374.39,374.39,32650.0,369.1516,369.6542,368.925,368.925,32650.0
2024-05-24 11:40:00,374.53,375.23,374.39,374.56,18069.0,369.063,369.7527,368.925,369.0925,18069.0
2024-05-24 11:50:00,374.49,375.1,374.22,375.05,29134.0,369.0235,369.6246,368.7575,369.5754,29134.0
2024-05-24 12:00:00,374.79,375.03,374.6,374.75,20801.0,369.3192,369.5557,369.1319,369.2797,20801.0
2024-05-24 12:10:00,374.8,375.94,374.74,375.94,36246.0,369.329,370.4524,369.2699,370.4524,36246.0
2024-05-24 12:20:00,375.85,376.33,375.65,375.77,23971.0,370.3637,370.8367,370.1666,370.2849,23971.0
2024-05-24 12:30:00,375.72,375.89,375.57,375.86,20242.0,370.2356,370.4031,370.0878,370.3735,20242.0
2024-05-24 12:40:00,375.89,376.49,375.72,376.3,8388.0,370.4031,370.9943,370.2356,370.8071,8388.0
2024-05-24 12:50:00,376.37,376.47,375.77,376.22,48280.0,370.8761,370.9746,370.2849,370.7283,48280.0
2024-05-24 13:00:00,376.21,376.22,375.63,375.75,6774.0,370.7184,370.7283,370.1469,370.2651,6774.0
2024-05-24 13:10:00,375.75,375.85,375.22,375.35,14072.0,370.2651,370.3637,369.7429,369.871,14072.0
2024-05-24 13:20:00,375.21,375.61,375.11,375.35,11484.0,369.733,370.1272,369.6345,369.871,11484.0
2024-05-24 13:30:00,375.35,375.44,374.95,375.4,9586.0,369.871,369.9597,369.4768,369.9203,9586.0
2024-05-24 13:40:00,375.21,375.21,374.75,374.9,12243.0,369.733,369.733,369.2797,369.4276,12243.0
2024-05-24 13:50:00,374.92,375.16,374.72,374.87,12866.0,369.4473,369.6838,369.2502,369.398,12866.0
2024-05-24 14:00:00,374.94,375.36,374.9,375.27,8350.0,369.467,369.8808,369.4276,369.7922,8350.0
2024-05-24 14:10:00,375.33,375.33,374.62,374.82,9110.0,369.8513,369.8513,369.1516,369.3487,9110.0
2024-05-24 14:20:00,374.7,374.7,374.17,374.27,11914.0,369.2305,369.2305,368.7082,368.8068,11914.0
2024-05-24 14:30:00,374.16,374.54,374.1,374.54,11030.0,368.6984,369.0728,368.6392,369.0728,11030.0
2024-05-24 14:40:00,374.59,375.09,374.57,374.98,9791.0,369.1221,369.6148,369.1024,369.5064,9791.0
2024-05-24 14:50:00,374.92,375.0,374.8,374.89,7915.0,369.4473,369.5261,369.329,369.4177,7915.0
2024-05-24 15:00:00,374.87,374.87,374.45,374.81,9972.0,369.398,369.398,368.9841,369.3389,9972.0
2024-05-24 15:10:00,374.87,374.91,374.56,374.82,13858.0,369.398,369.4374,369.0925,369.3487,13858.0
2024-05-24 15:20:00,374.81,375.38,374.71,375.31,17299.0,369.3389,369.9005,369.2403,369.8316,17299.0
2024-05-24 15:30:00,375.31,375.35,374.96,375.03,21635.0,369.8316,369.871,369.4867,369.5557,21635.0
2024-05-24 15:40:00,375.01,375.33,374.32,374.46,21632.0,369.5359,369.8513,368.856,368.994,21632.0
2024-05-24 15:50:00,374.36,375.18,374.11,374.96,81973.0,368.8954,369.7035,368.6491,369.4867,81973.0
2024-05-28 09:30:00,375.0,375.0,372.0,373.08,66895.0,369.5261,369.5261,366.5699,367.6341,66895.0
2024-05-28 09:40:00,373.09,373.93,372.51,373.77,33612.0,367.644,368.4717,367.0724,368.314,33612.0
2024-05-28 09:50:00,373.79,373.92,371.86,372.22,19898.0,368.3338,368.4619,366.4319,366.7867,19898.0
2024-05-28 10:00:00,372.21,372.62,371.11,371.11,19638.0,366.7768,367.1808,365.6929,365.6929,19638.0
2024-05-28 10:10:00,371.12,372.07,371.0,372.07,16690.0,365.7027,366.6389,365.5845,366.6389,16690.0
2024-05-28 10:20:00,371.83,371.84,370.8,370.8,13661.0,366.4024,366.4122,365.3874,365.3874,13661.0
2024-05-28 10:30:00,370.99,371.09,370.42,370.67,22024.0,365.5746,365.6732,365.0129,365.2593,22024.0
2024-05-28 10:40:00,370.82,371.24,370.62,371.08,17479.0,365.4071,365.821,365.21,365.6633,17479.0
2024-05-28 10:50:00,371.08,371.2,369.86,370.04,23212.0,365.6633,365.7816,364.4611,364.6385,23212.0
2024-05-28 11:00:00,370.02,370.49,369.65,369.74,21622.0,364.6188,365.0819,364.2542,364.3429,21622.0
2024-05-28 11:10:00,369.78,370.19,369.75,370.13,9789.0,364.3823,364.7863,364.3527,364.7272,9789.0
2024-05-28 11:20:00,370.18,370.98,370.15,370.16,12176.0,364.7765,365.5648,364.7469,364.7567,12176.0
2024-05-28 11:30:00,370.23,370.54,369.91,370.45,20282.0,364.8257,365.1312,364.5104,365.0425,20282.0
2024-05-28 11:40:00,370.48,371.21,370.47,370.47,19153.0,365.0721,365.7914,365.0622,365.0622,19153.0
2024-05-28 11:50:00,370.44,370.94,370.25,370.77,10783.0,365.0327,365.5254,364.8454,365.3578,10783.0
2024-05-28 12:00:00,370.77,370.96,370.07,370.25,13632.0,365.3578,365.5451,364.6681,364.8454,13632.0
2024-05-28 12:10:00,370.23,370.43,369.63,369.63,8920.0,364.8257,365.0228,364.2345,364.2345,8920.0
2024-05-28 12:20:00,369.62,369.62,369.22,369.3,6981.0,364.2246,364.2246,363.8305,363.9093,6981.0
2024-05-28 12:30:00,369.33,369.51,369.0,369.28,22730.0,363.9389,364.1162,363.6137,363.8896,22730.0
2024-05-28 12:40:00,369.25,369.66,369.01,369.17,12457.0,363.86,364.264,363.6235,363.7812,12457.0
2024-05-28 12:50:00,369.17,369.18,368.91,369.06,6787.0,363.7812,363.7911,363.525,363.6728,6787.0
2024-05-28 13:00:00,369.09,369.11,368.43,368.64,9035.0,363.7024,363.7221,363.052,363.2589,9035.0
2024-05-28 13:10:00,368.63,369.04,368.6,368.89,11564.0,363.2491,363.6531,363.2195,363.5053,11564.0
2024-05-28 13:20:00,368.89,368.89,368.24,368.25,25344.0,363.5053,363.5053,362.8648,362.8746,25344.0
2024-05-28 13:30:00,368.25,368.99,368.18,368.7,20109.0,362.8746,363.6038,362.8056,363.3181,20109.0
2024-05-28 13:40:00,368.83,368.83,368.13,368.15,10426.0,363.4462,363.4462,362.7564,362.7761,10426.0
2024-05-28 13:50:00,368.0,368.23,367.62,368.08,25049.0,362.6283,362.8549,362.2538,362.7071,25049.0
2024-05-28 14:00:00,368.08,368.23,368.0,368.13,11180.0,362.7071,362.8549,362.6283,362.7564,11180.0
2024-05-28 14:10:00,368.03,368.22,367.77,368.05,11584.0,362.6578,362.8451,362.4016,362.6775,11584.0
2024-05-28 14:20:00,368.11,368.15,367.13,367.59,15390.0,362.7367,362.7761,361.771,362.2243,15390.0
2024-05-28 14:30:00,367.59,367.84,367.0,367.84,21887.0,362.2243,362.4706,361.6429,362.4706,21887.0
2024-05-28 14:40:00,367.91,368.16,367.29,367.29,11465.0,362.5396,362.7859,361.9286,361.9286,11465.0
2024-05-28 14:50:00,367.26,367.95,366.98,367.82,10228.0,361.8991,362.579,361.6232,362.4509,10228.0
2024-05-28 15:00:00,367.85,367.85,367.05,367.25,10694.0,362.4805,362.4805,361.6921,361.8892,10694.0
2024-05-28 15:10:00,367.22,367.64,366.99,367.59,22018.0,361.8597,362.2735,361.633,362.2243,22018.0
2024-05-28 15:20:00,367.63,368.05,367.19,367.37,17687.0,362.2637,362.6775,361.8301,362.0075,17687.0
2024-05-28 15:30:00,367.37,368.3,367.32,368.2,32431.0,362.0075,362.9239,361.9582,362.8254,32431.0
2024-05-28 15:40:00,368.2,368.3,367.86,368.3,24056.0,362.8254,362.9239,362.4903,362.9239,24056.0
2024-05-28 15:50:00,368.28,369.36,368.25,369.14,102244.0,362.9042,363.9684,362.8746,363.7516,102244.0
2024-05-29 09:30:00,364.99,367.85,364.03,366.15,44108.0,359.6622,362.4805,358.7162,360.8053,44108.0
2024-05-29 09:40:00,366.1,366.83,364.81,365.04,33335.0,360.756,361.4754,359.4848,359.7115,33335.0
2024-05-29 09:50:00,365.23,366.5,365.23,366.33,54690.0,359.8987,361.1502,359.8987,360.9827,54690.0
2024-05-29 10:00:00,366.2,366.84,365.61,365.98,28298.0,360.8545,361.4852,360.2732,360.6378,28298.0
2024-05-29 10:10:00,366.06,366.2,365.04,365.11,22368.0,360.7166,360.8545,359.7115,359.7805,22368.0
2024-05-29 10:20:00,365.2,365.28,363.8,364.08,35325.0,359.8691,359.948,358.4896,358.7655,35325.0
2024-05-29 10:30:00,364.09,364.15,363.5,363.97,26685.0,358.7753,358.8345,358.194,358.6571,26685.0
2024-05-29 10:40:00,363.95,364.59,363.5,363.75,21881.0,358.6374,359.2681,358.194,358.4403,21881.0
2024-05-29 10:50:00,363.72,363.92,363.25,363.4,20957.0,358.4108,358.6078,357.9476,358.0954,20957.0
2024-05-29 11:00:00,363.38,363.66,363.0,363.23,24777.0,358.0757,358.3516,357.7013,357.9279,24777.0
2024-05-29 11:10:00,363.18,363.41,362.82,363.23,17217.0,357.8786,358.1053,357.5239,357.9279,17217.0
2024-05-29 11:20:00,363.22,363.79,363.04,363.19,27881.0,357.918,358.4797,357.7407,357.8885,27881.0
2024-05-29 11:30:00,363.3,363.74,362.68,363.74,23374.0,357.9969,358.4305,357.3859,358.4305,23374.0
2024-05-29 11:40:00,363.86,364.08,363.36,363.98,15533.0,358.5487,358.7655,358.056,358.667,15533.0
2024-05-29 11:50:00,364.06,364.34,364.06,364.11,10499.0,358.7458,359.0217,358.7458,358.7951,10499.0
2024-05-29 12:00:00,364.11,364.76,363.68,364.76,18592.0,358.7951,359.4356,358.3713,359.4356,18592.0
2024-05-29 12:10:00,364.79,365.29,364.66,364.99,20620.0,359.4651,359.9578,359.337,359.6622,20620.0
2024-05-29 12:20:00,364.96,365.36,364.85,365.16,29284.0,359.6326,360.0268,359.5243,359.8297,29284.0
2024-05-29 12:30:00,365.07,365.31,365.01,365.11,25768.0,359.741,359.9775,359.6819,359.7805,25768.0
2024-05-29 12:40:00,365.07,365.13,364.91,365.05,17768.0,359.741,359.8002,359.5834,359.7213,17768.0
2024-05-29 12:50:00,365.08,365.31,364.99,365.08,11047.0,359.7509,359.9775,359.6622,359.7509,11047.0
2024-05-29 13:00:00,365.3,365.31,364.7,364.99,10322.0,359.9677,359.9775,359.3764,359.6622,10322.0
2024-05-29 13:10:00,364.99,365.27,364.95,365.08,11561.0,359.6622,359.9381,359.6228,359.7509,11561.0
2024-05-29 13:20:00,365.08,365.59,365.01,365.43,32353.0,359.7509,360.2535,359.6819,360.0958,32353.0
2024-05-29 13:30:00,365.42,365.53,364.94,365.19,10378.0,360.0859,360.1943,359.6129,359.8593,10378.0
2024-05-29 13:40:00,365.1,365.25,364.81,365.07,11596.0,359.7706,359.9184,359.4848,359.741,11596.0
2024-05-29 13:50:00,365.14,365.5,365.07,365.46,20385.0,359.81,360.1648,359.741,360.1254,20385.0
2024-05-29 14:00:00,365.46,365.53,365.06,365.16,7800.0,360.1254,360.1943,359.7312,359.8297,7800.0
2024-05-29 14:10:00,365.08,365.3,364.95,364.95,16340.0,359.7509,359.9677,359.6228,359.6228,16340.0
2024-05-29 14:20:00,365.02,365.34,364.89,365.0,11448.0,359.6918,360.0071,359.5637,359.6721,11448.0
2024-05-29 14:30:00,365.02,365.18,364.81,364.88,16498.0,359.6918,359.8494,359.4848,359.5538,16498.0
2024-05-29 14:40:00,364.88,365.14,364.65,364.69,10343.0,359.5538,359.81,359.3272,359.3666,10343.0
2024-05-29 14:50:00,364.78,364.93,364.76,364.76,7969.0,359.4553,359.6031,359.4356,359.4356,7969.0
2024-05-29 15:00:00,364.75,365.0,364.74,364.88,15211.0,359.4257,359.6721,359.4159,359.5538,15211.0
2024-05-29 15:10:00,364.82,364.93,364.7,364.79,11804.0,359.4947,359.6031,359.3764,359.4651,11804.0
2024-05-29 15:20:00,364.75,365.07,364.52,364.83,17427.0,359.4257,359.741,359.1991,359.5045,17427.0
2024-05-29 15:30:00,364.91,365.08,364.74,364.88,14476.0,359.5834,359.7509,359.4159,359.5538,14476.0
2024-05-29 15:40:00,364.85,365.05,364.37,364.85,38501.0,359.5243,359.7213,359.0513,359.5243,38501.0
2024-05-29 15:50:00,364.8,365.03,364.47,364.98,64954.0,359.475,359.7016,359.1498,359.6524,64954.0
2024-05-30 09:30:00,365.34,367.97,364.95,367.42,76561.0,360.0071,362.5987,359.6228,362.0567,76561.0
2024-05-30 09:40:00,367.18,367.43,365.7,366.35,24371.0,361.8202,362.0666,360.3618,361.0024,24371.0
2024-05-30 09:50:00,366.54,367.53,366.19,367.34,30277.0,361.1896,362.1651,360.8447,361.9779,30277.0
2024-05-30 10:00:00,367.33,367.38,366.57,366.9,33990.0,361.9681,362.0173,361.2191,361.5443,33990.0
2024-05-30 10:10:00,367.02,367.02,365.47,365.79,19879.0,361.6626,361.6626,360.1352,360.4505,19879.0
2024-05-30 10:20:00,365.79,366.36,365.67,365.8,25012.0,360.4505,361.0122,360.3323,360.4604,25012.0
2024-05-30 10:30:00,365.75,366.61,365.75,366.1,5904.0,360.4111,361.2586,360.4111,360.756,5904.0
2024-05-30 10:40:00,366.49,366.92,366.39,366.81,17584.0,361.1403,361.564,361.0418,361.4556,17584.0
2024-05-30 10:50:00,366.83,366.89,366.33,366.34,13953.0,361.4754,361.5345,360.9827,360.9925,13953.0
2024-05-30 11:00:00,366.39,366.51,365.3,365.91,22431.0,361.0418,361.16,359.9677,360.5688,22431.0
2024-05-30 11:10:00,365.98,366.25,365.76,366.21,13743.0,360.6378,360.9038,360.421,360.8644,13743.0
2024-05-30 11:20:00,366.17,366.77,366.11,366.34,8738.0,360.825,361.4162,360.7659,360.9925,8738.0
2024-05-30 11:30:00,366.36,366.72,365.98,366.34,15194.0,361.0122,361.367,360.6378,360.9925,15194.0
2024-05-30 11:40:00,366.35,366.41,365.76,365.8,10532.0,361.0024,361.0615,360.421,360.4604,10532.0
2024-05-30 11:50:00,365.77,366.02,365.54,365.71,5998.0,360.4308,360.6772,360.2042,360.3717,5998.0
2024-05-30 12:00:00,365.84,366.29,365.81,366.19,11513.0,360.4998,360.9432,360.4702,360.8447,11513.0
2024-05-30 12:10:00,365.98,366.0,365.21,365.34,25533.0,360.6378,360.6575,359.879,360.0071,25533.0
2024-05-30 12:20:00,365.27,365.64,365.15,365.32,48694.0,359.9381,360.3027,359.8199,359.9874,48694.0
2024-05-30 12:30:00,365.31,366.67,365.3,366.46,7789.0,359.9775,361.3177,359.9677,361.1108,7789.0
2024-05-30 12:40:00,366.54,366.68,366.33,366.46,9472.0,361.1896,361.3275,360.9827,361.1108,9472.0
2024-05-30 12:50:00,366.46,366.96,366.46,366.8,8382.0,361.1108,361.6035,361.1108,361.4458,8382.0
2024-05-30 13:00:00,366.96,367.1,366.57,366.8,12436.0,361.6035,361.7414,361.2191,361.4458,12436.0
2024-05-30 13:10:00,366.84,367.22,366.82,366.87,11648.0,361.4852,361.8597,361.4655,361.5148,11648.0
2024-05-30 13:20:00,367.05,367.43,366.92,367.42,5069.0,361.6921,362.0666,361.564,362.0567,5069.0
2024-05-30 13:30:00,367.42,367.68,367.24,367.59,9447.0,362.0567,362.3129,361.8794,362.2243,9447.0
2024-05-30 13:40:00,367.5,368.12,367.5,367.81,8341.0,362.1356,362.7465,362.1356,362.441,8341.0
2024-05-30 13:50:00,367.81,368.07,367.73,367.78,5206.0,362.441,362.6973,362.3622,362.4115,5206.0
2024-05-30 14:00:00,367.77,367.99,367.36,367.44,6551.0,362.4016,362.6184,361.9976,362.0764,6551.0
2024-05-30 14:10:00,367.34,367.46,366.64,367.16,11423.0,361.9779,362.0962,361.2881,361.8005,11423.0
2024-05-30 14:20:00,367.25,367.58,366.99,367.58,9657.0,361.8892,362.2144,361.633,362.2144,9657.0
2024-05-30 14:30:00,367.54,367.79,367.15,367.15,8449.0,362.175,362.4213,361.7907,361.7907,8449.0
2024-05-30 14:40:00,367.33,368.16,367.33,368.09,9908.0,361.9681,362.7859,361.9681,362.717,9908.0
2024-05-30 14:50:00,368.09,368.09,367.76,367.95,7767.0,362.717,362.717,362.3918,362.579,7767.0
2024-05-30 15:00:00,368.0,368.03,367.74,367.88,5341.0,362.6283,362.6578,362.3721,362.51,5341.0
2024-05-30 15:10:00,367.75,368.3,367.74,368.0,8427.0,362.3819,362.9239,362.3721,362.6283,8427.0
2024-05-30 15:20:00,368.06,368.34,367.64,368.25,17072.0,362.6874,362.9633,362.2735,362.8746,17072.0
2024-05-30 15:30:00,368.3,368.53,367.84,367.97,19125.0,362.9239,363.1505,362.4706,362.5987,19125.0
2024-05-30 15:40:00,368.0,368.31,367.41,367.54,20684.0,362.6283,362.9337,362.0469,362.175,20684.0
2024-05-30 15:50:00,367.54,368.58,367.44,368.38,63050.0,362.175,363.1998,362.0764,363.0027,63050.0
2024-05-31 09:30:00,369.6,370.34,368.36,369.29,49724.0,364.2049,364.9341,362.983,363.8994,49724.0
2024-05-31 09:40:00,369.27,369.56,367.68,368.33,23330.0,363.8797,364.1655,362.3129,362.9535,23330.0
2024-05-31 09:50:00,368.2,368.66,367.33,367.65,18482.0,362.8254,363.2786,361.9681,362.2834,18482.0
2024-05-31 10:00:00,367.72,368.12,367.29,367.52,14797.0,362.3524,362.7465,361.9286,362.1553,14797.0
2024-05-31 10:10:00,367.52,367.52,366.31,367.08,27946.0,362.1553,362.1553,360.9629,361.7217,27946.0
2024-05-31 10:20:00,367.02,368.2,367.0,367.14,21093.0,361.6626,362.8254,361.6429,361.7808,21093.0
2024-05-31 10:30:00,367.14,368.56,367.14,368.56,23952.0,361.7808,363.1801,361.7808,363.1801,23952.0
2024-05-31 10:40:00,368.28,369.13,368.26,369.08,12920.0,362.9042,363.7418,362.8845,363.6925,12920.0
2024-05-31 10:50:00,368.92,369.74,368.91,369.44,24863.0,363.5348,364.3429,363.525,364.0473,24863.0
2024-05-31 11:00:00,369.5,369.64,368.3,368.84,36486.0,364.1064,364.2443,362.9239,363.456,36486.0
2024-05-31 11:10:00,368.89,369.72,368.74,368.94,13892.0,363.5053,364.3232,363.3575,363.5546,13892.0
2024-05-31 11:20:00,368.83,368.86,367.98,368.13,8727.0,363.4462,363.4757,362.6086,362.7564,8727.0
2024-05-31 11:30:00,368.01,368.43,367.57,368.21,8702.0,362.6381,363.052,362.2046,362.8352,8702.0
2024-05-31 11:40:00,368.22,368.72,368.01,368.72,5441.0,362.8451,363.3378,362.6381,363.3378,5441.0
2024-05-31 11:50:00,368.74,368.81,368.11,368.35,17580.0,363.3575,363.4265,362.7367,362.9732,17580.0
2024-05-31 12:00:00,368.2,368.47,367.8,368.33,14705.0,362.8254,363.0914,362.4312,362.9535,14705.0
2024-05-31 12:10:00,368.37,368.68,368.23,368.52,4302.0,362.9929,363.2983,362.8549,363.1407,4302.0
2024-05-31 12:20:00,368.59,368.82,368.15,368.75,4336.0,363.2097,363.4363,362.7761,363.3673,4336.0
2024-05-31 12:30:00,368.82,368.97,368.32,368.32,5348.0,363.4363,363.5841,362.9436,362.9436,5348.0
2024-05-31 12:40:00,368.26,368.49,368.22,368.39,5495.0,362.8845,363.1111,362.8451,363.0126,5495.0
2024-05-31 12:50:00,368.35,368.54,367.99,368.38,8477.0,362.9732,363.1604,362.6184,363.0027,8477.0
2024-05-31 13:00:00,368.55,368.8,368.46,368.7,5356.0,363.1702,363.4166,363.0816,363.3181,5356.0
2024-05-31 13:10:00,368.71,368.95,368.59,368.88,7595.0,363.3279,363.5644,363.2097,363.4954,7595.0
2024-05-31 13:20:00,368.86,369.73,368.79,369.73,10925.0,363.4757,364.333,363.4067,364.333,10925.0
2024-05-31 13:30:00,369.66,369.8,369.55,369.79,6131.0,364.264,364.402,364.1556,364.3921,6131.0
2024-05-31 13:40:00,369.84,370.47,369.79,370.17,11051.0,364.4414,365.0622,364.3921,364.7666,11051.0
2024-05-31 13:50:00,370.08,370.25,369.64,369.65,7064.0,364.6779,364.8454,364.2443,364.2542,7064.0
2024-05-31 14:00:00,369.66,370.5,369.63,370.4,6094.0,364.264,365.0918,364.2345,364.9932,6094.0
2024-05-31 14:10:00,370.37,370.81,370.18,370.81,8611.0,364.9637,365.3973,364.7765,365.3973,8611.0
2024-05-31 14:20:00,370.73,370.8,370.35,370.36,8944.0,365.3184,365.3874,364.944,364.9538,8944.0
2024-05-31 14:30:00,370.38,370.77,370.11,370.64,7597.0,364.9735,365.3578,364.7075,365.2297,7597.0
2024-05-31 14:40:00,370.7,370.77,370.52,370.53,4571.0,365.2889,365.3578,365.1115,365.1213,4571.0
2024-05-31 14:50:00,370.5,370.72,370.19,370.72,11046.0,365.0918,365.3086,364.7863,365.3086,11046.0
2024-05-31 15:00:00,370.7,370.81,370.05,370.69,7906.0,365.2889,365.3973,364.6484,365.279,7906.0
2024-05-31 15:10:00,370.82,371.0,370.57,370.87,12472.0,365.4071,365.5845,365.1608,365.4564,12472.0
2024-05-31 15:20:00,370.78,371.19,370.7,370.98,11020.0,365.3677,365.7717,365.2889,365.5648,11020.0
2024-05-31 15:30:00,370.87,371.25,370.69,371.1,17117.0,365.4564,365.8308,365.279,365.683,17117.0
2024-05-31 15:40:00,371.14,372.51,371.14,372.45,25625.0,365.7224,367.0724,365.7224,367.0133,25625.0
2024-05-31 15:50:00,372.44,375.08,372.23,374.49,156415.0,367.0035,369.6049,366.7965,369.0235,156415.0
2024-06-03 09:30:00,375.36,375.49,370.94,371.82,47584.0,369.8808,370.0089,365.5254,366.3925,47584.0
2024-06-03 09:40:00,371.69,372.36,370.62,371.99,26701.0,366.2644,366.9246,365.21,366.56,26701.0
2024-06-03 09:50:00,371.56,372.51,369.44,369.5,21011.0,366.1363,367.0724,364.0473,364.1064,21011.0
2024-06-03 10:00:00,370.17,371.13,369.85,371.02,26618.0,364.7666,365.7126,364.4513,365.6042,26618.0
2024-06-03 10:10:00,370.99,371.39,370.6,370.79,18313.0,365.5746,365.9688,365.1903,365.3775,18313.0
2024-06-03 10:20:00,370.78,371.49,370.58,370.75,8828.0,365.3677,366.0673,365.1706,365.3381,8828.0
2024-06-03 10:30:00,370.91,370.91,369.29,369.59,11748.0,365.4958,365.4958,363.8994,364.1951,11748.0
2024-06-03 10:40:00,369.52,369.88,367.82,367.91,13889.0,364.1261,364.4808,362.4509,362.5396,13889.0
2024-06-03 10:50:00,368.18,368.71,367.43,368.27,10133.0,362.8056,363.3279,362.0666,362.8943,10133.0
2024-06-03 11:00:00,368.47,368.88,367.67,368.16,9115.0,363.0914,363.4954,362.3031,362.7859,9115.0
2024-06-03 11:10:00,368.35,368.81,367.0,367.0,8545.0,362.9732,363.4265,361.6429,361.6429,8545.0
2024-06-03 11:20:00,367.05,367.72,366.59,367.72,13282.0,361.6921,362.3524,361.2389,362.3524,13282.0
2024-06-03 11:30:00,368.04,368.26,366.94,366.99,13745.0,362.6677,362.8845,361.5837,361.633,13745.0
2024-06-03 11:40:00,366.9,367.49,366.41,366.41,30160.0,361.5443,362.1257,361.0615,361.0615,30160.0
2024-06-03 11:50:00,366.32,366.72,365.88,366.25,24394.0,360.9728,361.367,360.5392,360.9038,24394.0
2024-06-03 12:00:00,366.37,367.32,365.81,366.26,17492.0,361.0221,361.9582,360.4702,360.9137,17492.0
2024-06-03 12:10:00,366.06,366.99,365.21,365.58,11407.0,360.7166,361.633,359.879,360.2436,11407.0
2024-06-03 12:20:00,365.57,365.59,364.62,364.83,27095.0,360.2337,360.2535,359.2976,359.5045,27095.0
2024-06-03 12:30:00,364.94,365.71,364.55,365.71,10733.0,359.6129,360.3717,359.2286,360.3717,10733.0
2024-06-03 12:40:00,365.81,366.0,365.4,365.63,10645.0,360.4702,360.6575,360.0662,360.2929,10645.0
2024-06-03 12:50:00,365.61,366.28,365.0,365.85,6729.0,360.2732,360.9334,359.6721,360.5097,6729.0
2024-06-03 13:00:00,366.06,366.12,365.1,365.28,7161.0,360.7166,360.7757,359.7706,359.948,7161.0
2024-06-03 13:10:00,365.13,365.99,364.74,365.87,9255.0,359.8002,360.6476,359.4159,360.5294,9255.0
2024-06-03 13:20:00,365.86,366.3,365.4,366.3,13446.0,360.5195,360.9531,360.0662,360.9531,13446.0
2024-06-03 13:30:00,366.19,366.46,365.91,366.05,6223.0,360.8447,361.1108,360.5688,360.7067,6223.0
2024-06-03 13:40:00,366.26,366.7,366.09,366.17,8725.0,360.9137,361.3473,360.7462,360.825,8725.0
2024-06-03 13:50:00,366.17,366.21,365.88,366.21,9061.0,360.825,360.8644,360.5392,360.8644,9061.0
2024-06-03 14:00:00,366.32,366.73,366.16,366.45,6624.0,360.9728,361.3768,360.8151,361.1009,6624.0
2024-06-03 14:10:00,366.42,366.92,366.04,366.81,13303.0,361.0713,361.564,360.6969,361.4556,13303.0
2024-06-03 14:20:00,366.84,367.21,366.73,366.96,16562.0,361.4852,361.8498,361.3768,361.6035,16562.0
2024-06-03 14:30:00,366.74,367.23,366.74,367.04,8286.0,361.3867,361.8695,361.3867,361.6823,8286.0
2024-06-03 14:40:00,367.02,367.33,366.87,367.04,8601.0,361.6626,361.9681,361.5148,361.6823,8601.0
2024-06-03 14:50:00,367.0,367.03,366.35,366.84,7404.0,361.6429,361.6724,361.0024,361.4852,7404.0
2024-06-03 15:00:00,366.8,367.21,366.74,367.14,5042.0,361.4458,361.8498,361.3867,361.7808,5042.0
2024-06-03 15:10:00,367.14,367.49,367.11,367.13,10871.0,361.7808,362.1257,361.7513,361.771,10871.0
2024-06-03 15:20:00,367.2,367.45,366.93,367.21,11028.0,361.84,362.0863,361.5739,361.8498,11028.0
2024-06-03 15:30:00,367.23,367.83,366.96,367.22,21133.0,361.8695,362.4608,361.6035,361.8597,21133.0
2024-06-03 15:40:00,367.28,367.51,366.77,366.85,20978.0,361.9188,362.1454,361.4162,361.4951,20978.0
2024-06-03 15:50:00,366.8,368.11,366.53,368.11,81117.0,361.4458,362.7367,361.1797,362.7367,81117.0
2024-06-04 09:30:00,367.9,367.9,365.47,366.78,39773.0,362.5297,362.5297,360.1352,361.4261,39773.0
2024-06-04 09:40:00,366.81,366.82,365.59,366.02,20558.0,361.4556,361.4655,360.2535,360.6772,20558.0
2024-06-04 09:50:00,365.83,366.58,365.56,365.76,36749.0,360.49,361.229,360.2239,360.421,36749.0
2024-06-04 10:00:00,366.13,366.8,365.31,365.45,29581.0,360.7856,361.4458,359.9775,360.1155,29581.0
2024-06-04 10:10:00,365.31,366.29,365.16,366.29,25363.0,359.9775,360.9432,359.8297,360.9432,25363.0
2024-06-04 10:20:00,366.17,366.43,365.54,366.29,9421.0,360.825,361.0812,360.2042,360.9432,9421.0
2024-06-04 10:30:00,366.06,366.14,365.27,365.62,23911.0,360.7166,360.7954,359.9381,360.283,23911.0
2024-06-04 10:40:00,365.7,366.28,365.43,365.91,15611.0,360.3618,360.9334,360.0958,360.5688,15611.0
2024-06-04 10:50:00,365.97,366.62,365.2,365.33,6144.0,360.6279,361.2684,359.8691,359.9972,6144.0
2024-06-04 11:00:00,365.34,365.8,365.2,365.75,6704.0,360.0071,360.4604,359.8691,360.4111,6704.0
2024-06-04 11:10:00,365.63,366.3,365.62,366.13,13614.0,360.2929,360.9531,360.283,360.7856,13614.0
2024-06-04 11:20:00,366.28,366.55,365.62,365.63,8579.0,360.9334,361.1994,360.283,360.2929,8579.0
2024-06-04 11:30:00,365.61,365.77,364.3,364.91,19034.0,360.2732,360.4308,358.9823,359.5834,19034.0
2024-06-04 11:40:00,364.84,365.01,364.53,364.63,5260.0,359.5144,359.6819,359.2089,359.3075,5260.0
2024-06-04 11:50:00,364.78,364.87,364.38,364.46,17259.0,359.4553,359.544,359.0611,359.1399,17259.0
2024-06-04 12:00:00,364.34,364.63,364.05,364.48,31164.0,359.0217,359.3075,358.7359,359.1597,31164.0
2024-06-04 12:10:00,364.58,364.73,364.2,364.45,6322.0,359.2582,359.406,358.8837,359.1301,6322.0
2024-06-04 12:20:00,364.49,365.29,364.2,365.29,8107.0,359.1695,359.9578,358.8837,359.9578,8107.0
2024-06-04 12:30:00,365.18,365.18,364.48,364.6,4760.0,359.8494,359.8494,359.1597,359.2779,4760.0
2024-06-04 12:40:00,364.46,365.24,364.46,365.2,6522.0,359.1399,359.9086,359.1399,359.8691,6522.0
2024-06-04 12:50:00,365.05,365.1,364.57,365.1,8613.0,359.7213,359.7706,359.2483,359.7706,8613.0
2024-06-04 13:00:00,365.08,365.25,364.92,365.25,6011.0,359.7509,359.9184,359.5932,359.9184,6011.0
2024-06-04 13:10:00,365.27,366.11,365.26,366.11,6010.0,359.9381,360.7659,359.9283,360.7659,6010.0
2024-06-04 13:20:00,366.01,366.46,365.76,366.37,5305.0,360.6673,361.1108,360.421,361.0221,5305.0
2024-06-04 13:30:00,366.6,366.6,366.14,366.47,5827.0,361.2487,361.2487,360.7954,361.1206,5827.0
2024-06-04 13:40:00,366.57,366.99,366.47,366.86,5555.0,361.2191,361.633,361.1206,361.5049,5555.0
2024-06-04 13:50:00,366.99,367.47,366.86,367.45,10358.0,361.633,362.106,361.5049,362.0863,10358.0
2024-06-04 14:00:00,367.47,367.83,367.25,367.83,7573.0,362.106,362.4608,361.8892,362.4608,7573.0
2024-06-04 14:10:00,367.72,368.29,367.72,367.93,8503.0,362.3524,362.914,362.3524,362.5593,8503.0
2024-06-04 14:20:00,368.13,369.07,368.13,369.07,24130.0,362.7564,363.6827,362.7564,363.6827,24130.0
2024-06-04 14:30:00,368.97,369.5,368.67,368.76,43413.0,363.5841,364.1064,363.2885,363.3772,43413.0
2024-06-04 14:40:00,368.73,369.44,368.65,369.14,14728.0,363.3476,364.0473,363.2688,363.7516,14728.0
2024-06-04 14:50:00,369.28,369.34,368.81,368.81,8449.0,363.8896,363.9487,363.4265,363.4265,8449.0
2024-06-04 15:00:00,368.87,368.87,367.96,368.25,11508.0,363.4856,363.4856,362.5889,362.8746,11508.0
2024-06-04 15:10:00,368.19,368.99,368.19,368.67,12872.0,362.8155,363.6038,362.8155,363.2885,12872.0
2024-06-04 15:20:00,368.71,368.76,368.1,368.37,7746.0,363.3279,363.3772,362.7268,362.9929,7746.0
2024-06-04 15:30:00,368.33,368.91,367.78,367.91,17558.0,362.9535,363.525,362.4115,362.5396,17558.0
2024-06-04 15:40:00,367.93,368.87,367.92,368.29,20204.0,362.5593,363.4856,362.5494,362.914,20204.0
2024-06-04 15:50:00,368.28,369.59,368.28,369.3,105864.0,362.9042,364.1951,362.9042,363.9093,105864.0
2024-06-05 09:30:00,369.95,370.94,367.35,367.5,35961.0,364.5498,365.5254,361.9878,362.1356,35961.0
2024-06-05 09:40:00,367.8,367.82,366.17,366.98,38872.0,362.4312,362.4509,360.825,361.6232,38872.0
2024-06-05 09:50:00,367.23,367.38,366.46,366.78,26417.0,361.8695,362.0173,361.1108,361.4261,26417.0
2024-06-05 10:00:00,366.24,367.13,365.46,366.33,20282.0,360.894,361.771,360.1254,360.9827,20282.0
2024-06-05 10:10:00,366.13,368.24,366.12,368.22,19272.0,360.7856,362.8648,360.7757,362.8451,19272.0
2024-06-05 10:20:00,368.33,369.16,368.04,368.84,11322.0,362.9535,363.7713,362.6677,363.456,11322.0
2024-06-05 10:30:00,368.71,369.51,368.6,368.61,18980.0,363.3279,364.1162,363.2195,363.2294,18980.0
2024-06-05 10:40:00,368.78,368.91,367.23,367.86,8604.0,363.3969,363.525,361.8695,362.4903,8604.0
2024-06-05 10:50:00,367.86,368.45,367.71,368.45,6981.0,362.4903,363.0717,362.3425,363.0717,6981.0
2024-06-05 11:00:00,368.44,368.89,368.34,368.34,20593.0,363.0619,363.5053,362.9633,362.9633,20593.0
2024-06-05 11:10:00,368.42,369.17,368.34,368.95,12366.0,363.0421,363.7812,362.9633,363.5644,12366.0
2024-06-05 11:20:00,368.9,368.92,368.47,368.81,5944.0,363.5151,363.5348,363.0914,363.4265,5944.0
2024-06-05 11:30:00,368.86,369.17,368.57,369.11,6394.0,363.4757,363.7812,363.19,363.7221,6394.0
2024-06-05 11:40:00,369.13,369.69,369.07,369.69,15427.0,363.7418,364.2936,363.6827,364.2936,15427.0
2024-06-05 11:50:00,369.61,369.88,369.47,369.52,4807.0,364.2148,364.4808,364.0768,364.1261,4807.0
2024-06-05 12:00:00,369.49,369.54,368.78,368.97,4510.0,364.0965,364.1458,363.3969,363.5841,4510.0
2024-06-05 12:10:00,369.15,369.58,369.15,369.38,6634.0,363.7615,364.1852,363.7615,363.9881,6634.0
2024-06-05 12:20:00,369.36,369.81,369.32,369.71,3055.0,363.9684,364.4119,363.929,364.3133,3055.0
2024-06-05 12:30:00,369.72,370.08,369.56,370.0,11012.0,364.3232,364.6779,364.1655,364.5991,11012.0
2024-06-05 12:40:00,370.01,370.25,369.85,369.98,5288.0,364.6089,364.8454,364.4513,364.5794,5288.0
2024-06-05 12:50:00,370.0,370.11,369.28,369.6,12515.0,364.5991,364.7075,363.8896,364.2049,12515.0
2024-06-05 13:00:00,369.41,369.41,369.07,369.28,2958.0,364.0177,364.0177,363.6827,363.8896,2958.0
2024-06-05 13:10:00,369.29,369.33,368.61,368.62,2982.0,363.8994,363.9389,363.2294,363.2392,2982.0
2024-06-05 13:20:00,368.51,368.9,368.35,368.9,6675.0,363.1308,363.5151,362.9732,363.5151,6675.0
2024-06-05 13:30:00,369.05,369.12,368.69,368.81,8259.0,363.6629,363.7319,363.3082,363.4265,8259.0
2024-06-05 13:40:00,368.74,369.08,368.66,369.0,8485.0,363.3575,363.6925,363.2786,363.6137,8485.0
2024-06-05 13:50:00,369.01,369.01,368.63,368.95,10247.0,363.6235,363.6235,363.2491,363.5644,10247.0
2024-06-05 14:00:00,368.94,369.8,368.62,369.66,24006.0,363.5546,364.402,363.2392,364.264,24006.0
2024-06-05 14:10:00,369.72,370.57,369.72,370.46,32086.0,364.3232,365.1608,364.3232,365.0524,32086.0
2024-06-05 14:20:00,370.46,370.54,370.26,370.5,8525.0,365.0524,365.1312,364.8553,365.0918,8525.0
2024-06-05 14:30:00,370.46,371.11,370.42,370.74,24812.0,365.0524,365.6929,365.0129,365.3283,24812.0
2024-06-05 14:40:00,370.64,370.92,370.54,370.55,5758.0,365.2297,365.5057,365.1312,365.1411,5758.0
2024-06-05 14:50:00,370.47,370.84,370.46,370.59,11902.0,365.0622,365.4268,365.0524,365.1805,11902.0
2024-06-05 15:00:00,370.47,370.66,370.34,370.5,11195.0,365.0622,365.2494,364.9341,365.0918,11195.0
2024-06-05 15:10:00,370.51,371.09,370.41,370.99,8594.0,365.1016,365.6732,365.0031,365.5746,8594.0
2024-06-05 15:20:00,370.9,371.19,370.77,370.79,10492.0,365.4859,365.7717,365.3578,365.3775,10492.0
2024-06-05 15:30:00,370.79,370.91,370.52,370.78,13643.0,365.3775,365.4958,365.1115,365.3677,13643.0
2024-06-05 15:40:00,370.79,371.0,370.33,370.93,12019.0,365.3775,365.5845,364.9243,365.5155,12019.0
2024-06-05 15:50:00,371.06,371.54,370.76,371.13,92375.0,365.6436,366.1166,365.348,365.7126,92375.0
2024-06-06 09:30:00,371.5,371.69,369.35,370.58,48511.0,366.0772,366.2644,363.9586,365.1706,48511.0
2024-06-06 09:40:00,370.18,373.33,369.8,373.28,13545.0,364.7765,367.8805,364.402,367.8312,13545.0
2024-06-06 09:50:00,373.33,373.89,372.39,373.38,20805.0,367.8805,368.4323,366.9542,367.9297,20805.0
2024-06-06 10:00:00,373.21,373.37,372.18,372.66,18028.0,367.7622,367.9199,366.7473,367.2203,18028.0
2024-06-06 10:10:00,372.76,372.79,371.44,372.47,29372.0,367.3188,367.3484,366.0181,367.033,29372.0
2024-06-06 10:20:00,372.64,373.07,372.09,372.09,13983.0,367.2005,367.6243,366.6586,366.6586,13983.0
2024-06-06 10:30:00,372.46,372.46,370.46,370.88,21198.0,367.0232,367.0232,365.0524,365.4662,21198.0
2024-06-06 10:40:00,370.72,371.38,370.49,371.35,7784.0,365.3086,365.9589,365.0819,365.9294,7784.0
2024-06-06 10:50:00,371.49,371.49,370.55,371.17,6615.0,366.0673,366.0673,365.1411,365.752,6615.0
2024-06-06 11:00:00,370.87,371.2,370.64,371.03,10285.0,365.4564,365.7816,365.2297,365.614,10285.0
2024-06-06 11:10:00,371.1,371.11,370.22,370.35,17801.0,365.683,365.6929,364.8159,364.944,17801.0
2024-06-06 11:20:00,370.35,370.77,370.21,370.77,9768.0,364.944,365.3578,364.806,365.3578,9768.0
2024-06-06 11:30:00,370.76,371.07,370.2,370.79,16941.0,365.348,365.6535,364.7962,365.3775,16941.0
2024-06-06 11:40:00,370.82,370.9,370.45,370.63,7471.0,365.4071,365.4859,365.0425,365.2199,7471.0
2024-06-06 11:50:00,370.52,370.77,370.03,370.25,13875.0,365.1115,365.3578,364.6286,364.8454,13875.0
2024-06-06 12:00:00,370.14,371.21,370.12,370.7,13820.0,364.737,365.7914,364.7173,365.2889,13820.0
2024-06-06 12:10:00,370.54,371.01,370.25,371.0,11493.0,365.1312,365.5943,364.8454,365.5845,11493.0
2024-06-06 12:20:00,370.99,371.27,370.93,371.24,10417.0,365.5746,365.8505,365.5155,365.821,10417.0
2024-06-06 12:30:00,371.24,371.28,370.38,370.68,10799.0,365.821,365.8604,364.9735,365.2692,10799.0
2024-06-06 12:40:00,370.83,371.0,370.67,370.91,3502.0,365.417,365.5845,365.2593,365.4958,3502.0
2024-06-06 12:50:00,370.94,371.01,370.23,370.39,5568.0,365.5254,365.5943,364.8257,364.9834,5568.0
2024-06-06 13:00:00,370.35,370.87,370.17,370.17,11124.0,364.944,365.4564,364.7666,364.7666,11124.0
2024-06-06 13:10:00,370.28,370.57,370.23,370.48,8941.0,364.875,365.1608,364.8257,365.0721,8941.0
2024-06-06 13:20:00,370.45,370.87,370.08,370.78,17146.0,365.0425,365.4564,364.6779,365.3677,17146.0
2024-06-06 13:30:00,370.72,370.88,370.1,370.44,9599.0,365.3086,365.4662,364.6976,365.0327,9599.0
2024-06-06 13:40:00,370.38,370.87,370.36,370.86,16445.0,364.9735,365.4564,364.9538,365.4465,16445.0
2024-06-06 13:50:00,370.9,370.92,370.63,370.69,5204.0,365.4859,365.5057,365.2199,365.279,5204.0
2024-06-06 14:00:00,370.7,370.81,370.07,370.17,13780.0,365.2889,365.3973,364.6681,364.7666,13780.0
2024-06-06 14:10:00,370.13,370.64,369.92,370.38,62816.0,364.7272,365.2297,364.5202,364.9735,62816.0
2024-06-06 14:20:00,370.3,370.82,370.13,370.56,34742.0,364.8947,365.4071,364.7272,365.1509,34742.0
2024-06-06 14:30:00,370.5,371.19,370.41,371.14,7573.0,365.0918,365.7717,365.0031,365.7224,7573.0
2024-06-06 14:40:00,371.24,371.81,371.17,371.81,4826.0,365.821,366.3827,365.752,366.3827,4826.0
2024-06-06 14:50:00,371.8,372.63,371.8,372.4,11908.0,366.3728,367.1907,366.3728,366.964,11908.0
2024-06-06 15:00:00,372.34,372.5,372.23,372.5,8031.0,366.9049,367.0626,366.7965,367.0626,8031.0
2024-06-06 15:10:00,372.51,372.68,372.33,372.33,8439.0,367.0724,367.24,366.8951,366.8951,8439.0
2024-06-06 15:20:00,372.33,372.61,372.25,372.27,16720.0,366.8951,367.171,366.8162,366.8359,16720.0
2024-06-06 15:30:00,372.19,372.35,371.73,372.22,12701.0,366.7571,366.9148,366.3038,366.7867,12701.0
2024-06-06 15:40:00,372.18,372.43,371.82,371.9,18390.0,366.7473,366.9936,366.3925,366.4713,18390.0
2024-06-06 15:50:00,371.81,371.83,370.89,371.42,82490.0,366.3827,366.4024,365.4761,365.9984,82490.0
2024-06-07 09:30:00,369.0,369.25,366.66,369.11,37180.0,363.6137,363.86,361.3078,363.7221,37180.0
2024-06-07 09:40:00,369.5,371.03,369.3,369.81,13233.0,364.1064,365.614,363.9093,364.4119,13233.0
2024-06-07 09:50:00,369.95,370.26,369.2,369.61,15204.0,364.5498,364.8553,363.8108,364.2148,15204.0
2024-06-07 10:00:00,369.95,371.03,369.63,370.81,18863.0,364.5498,365.614,364.2345,365.3973,18863.0
2024-06-07 10:10:00,370.97,371.42,370.08,371.34,29674.0,365.5549,365.9984,364.6779,365.9195,29674.0
2024-06-07 10:20:00,371.37,373.01,371.08,372.58,11461.0,365.9491,367.5651,365.6633,367.1414,11461.0
2024-06-07 10:30:00,372.49,372.8,371.74,372.8,10375.0,367.0527,367.3582,366.3137,367.3582,10375.0
2024-06-07 10:40:00,372.81,372.99,372.0,372.12,9829.0,367.3681,367.5454,366.5699,366.6881,9829.0
2024-06-07 10:50:00,371.92,372.09,371.32,371.32,13427.0,366.4911,366.6586,365.8998,365.8998,13427.0
2024-06-07 11:00:00,371.32,371.38,370.41,370.9,6262.0,365.8998,365.9589,365.0031,365.4859,6262.0
2024-06-07 11:10:00,370.72,371.47,370.72,371.47,12239.0,365.3086,366.0476,365.3086,366.0476,12239.0
2024-06-07 11:20:00,371.46,371.49,370.91,371.11,10554.0,366.0378,366.0673,365.4958,365.6929,10554.0
2024-06-07 11:30:00,370.84,371.02,370.77,370.83,6078.0,365.4268,365.6042,365.3578,365.417,6078.0
2024-06-07 11:40:00,370.92,371.23,370.49,371.18,8453.0,365.5057,365.8111,365.0819,365.7619,8453.0
2024-06-07 11:50:00,371.1,371.15,370.67,371.03,12786.0,365.683,365.7323,365.2593,365.614,12786.0
2024-06-07 12:00:00,371.12,371.35,370.67,371.28,6113.0,365.7027,365.9294,365.2593,365.8604,6113.0
2024-06-07 12:10:00,371.28,371.4,371.09,371.19,5550.0,365.8604,365.9786,365.6732,365.7717,5550.0
2024-06-07 12:20:00,371.19,371.88,371.19,371.74,4536.0,365.7717,366.4516,365.7717,366.3137,4536.0
2024-06-07 12:30:00,371.9,371.97,371.31,371.38,6638.0,366.4713,366.5403,365.89,365.9589,6638.0
2024-06-07 12:40:00,371.17,371.37,370.96,371.1,5574.0,365.752,365.9491,365.5451,365.683,5574.0
2024-06-07 12:50:00,371.19,371.5,371.11,371.41,3816.0,365.7717,366.0772,365.6929,365.9885,3816.0
2024-06-07 13:00:00,371.43,371.65,371.14,371.5,2772.0,366.0082,366.225,365.7224,366.0772,2772.0
2024-06-07 13:10:00,371.52,372.21,371.52,372.18,4783.0,366.0969,366.7768,366.0969,366.7473,4783.0
2024-06-07 13:20:00,372.07,372.51,371.93,371.99,3712.0,366.6389,367.0724,366.5009,366.56,3712.0
2024-06-07 13:30:00,372.0,372.13,371.88,372.01,2362.0,366.5699,366.698,366.4516,366.5797,2362.0
2024-06-07 13:40:00,372.02,372.1,371.88,371.99,4123.0,366.5896,366.6684,366.4516,366.56,4123.0
2024-06-07 13:50:00,372.07,372.31,371.99,372.16,5459.0,366.6389,366.8754,366.56,366.7276,5459.0
2024-06-07 14:00:00,372.09,372.09,371.07,371.37,7421.0,366.6586,366.6586,365.6535,365.9491,7421.0
2024-06-07 14:10:00,371.19,371.46,371.1,371.43,6005.0,365.7717,366.0378,365.683,366.0082,6005.0
2024-06-07 14:20:00,371.58,372.04,371.58,371.81,5032.0,366.156,366.6093,366.156,366.3827,5032.0
2024-06-07 14:30:00,371.78,372.03,371.64,371.85,4643.0,366.3531,366.5994,366.2151,366.4221,4643.0
2024-06-07 14:40:00,371.84,372.16,371.81,371.93,8329.0,366.4122,366.7276,366.3827,366.5009,8329.0
2024-06-07 14:50:00,371.9,372.15,371.68,371.87,7668.0,366.4713,366.7177,366.2546,366.4418,7668.0
2024-06-07 15:00:00,371.87,371.91,370.98,370.98,7171.0,366.4418,366.4812,365.5648,365.5648,7171.0
2024-06-07 15:10:00,371.12,371.17,370.22,370.51,8724.0,365.7027,365.752,364.8159,365.1016,8724.0
2024-06-07 15:20:00,370.35,370.58,369.88,370.44,10361.0,364.944,365.1706,364.4808,365.0327,10361.0
2024-06-07 15:30:00,370.61,370.69,369.86,370.18,34907.0,365.2002,365.279,364.4611,364.7765,34907.0
2024-06-07 15:40:00,370.2,370.23,368.34,368.69,57901.0,364.7962,364.8257,362.9633,363.3082,57901.0
2024-06-07 15:50:00,368.62,369.38,368.54,368.6,80574.0,363.2392,363.9881,363.1604,363.2195,80574.0
2024-06-10 09:30:00,367.82,369.11,367.05,368.7,29989.0,362.4509,363.7221,361.6921,363.3181,29989.0
2024-06-10 09:40:00,368.98,369.31,368.13,368.59,107237.0,363.594,363.9192,362.7564,363.2097,107237.0
2024-06-10 09:50:00,368.7,370.65,368.7,370.65,4237.0,363.3181,365.2396,363.3181,365.2396,4237.0
2024-06-10 10:00:00,370.86,372.68,370.63,372.44,9338.0,365.4465,367.24,365.2199,367.0035,9338.0
2024-06-10 10:10:00,372.43,372.43,370.99,371.0,10071.0,366.9936,366.9936,365.5746,365.5845,10071.0
2024-06-10 10:20:00,370.92,370.92,369.5,369.93,6408.0,365.5057,365.5057,364.1064,364.5301,6408.0
2024-06-10 10:30:00,369.85,370.06,369.42,369.66,2210.0,364.4513,364.6582,364.0275,364.264,2210.0
2024-06-10 10:40:00,369.53,369.96,369.33,369.44,10958.0,364.1359,364.5597,363.9389,364.0473,10958.0
2024-06-10 10:50:00,369.54,369.88,368.78,368.78,9148.0,364.1458,364.4808,363.3969,363.3969,9148.0
2024-06-10 11:00:00,368.78,369.36,368.43,369.35,10111.0,363.3969,363.9684,363.052,363.9586,10111.0
2024-06-10 11:10:00,369.34,369.63,369.02,369.31,5526.0,363.9487,364.2345,363.6334,363.9192,5526.0
2024-06-10 11:20:00,369.36,369.42,368.68,368.74,9030.0,363.9684,364.0275,363.2983,363.3575,9030.0
2024-06-10 11:30:00,368.88,368.93,368.5,368.72,5157.0,363.4954,363.5447,363.121,363.3378,5157.0
2024-06-10 11:40:00,368.72,368.95,368.59,368.71,3928.0,363.3378,363.5644,363.2097,363.3279,3928.0
2024-06-10 11:50:00,368.72,368.96,368.54,368.65,5099.0,363.3378,363.5743,363.1604,363.2688,5099.0
2024-06-10 12:00:00,368.52,368.54,368.2,368.32,7052.0,363.1407,363.1604,362.8254,362.9436,7052.0
2024-06-10 12:10:00,368.31,368.63,368.3,368.44,4735.0,362.9337,363.2491,362.9239,363.0619,4735.0
2024-06-10 12:20:00,368.56,368.66,368.42,368.66,6158.0,363.1801,363.2786,363.0421,363.2786,6158.0
2024-06-10 12:30:00,368.54,368.59,368.47,368.59,1890.0,363.1604,363.2097,363.0914,363.2097,1890.0
2024-06-10 12:40:00,368.51,368.58,368.05,368.38,8441.0,363.1308,363.1998,362.6775,363.0027,8441.0
2024-06-10 12:50:00,368.41,368.73,368.33,368.54,6244.0,363.0323,363.3476,362.9535,363.1604,6244.0
2024-06-10 13:00:00,368.47,368.47,368.11,368.24,7918.0,363.0914,363.0914,362.7367,362.8648,7918.0
2024-06-10 13:10:00,368.06,368.32,367.98,368.31,7816.0,362.6874,362.9436,362.6086,362.9337,7816.0
2024-06-10 13:20:00,368.25,368.43,368.22,368.32,5096.0,362.8746,363.052,362.8451,362.9436,5096.0
2024-06-10 13:30:00,368.31,368.71,368.25,368.71,4665.0,362.9337,363.3279,362.8746,363.3279,4665.0
2024-06-10 13:40:00,368.81,369.22,368.73,369.22,16806.0,363.4265,363.8305,363.3476,363.8305,16806.0
2024-06-10 13:50:00,369.02,369.14,368.85,368.9,3125.0,363.6334,363.7516,363.4659,363.5151,3125.0
2024-06-10 14:00:00,368.92,369.02,368.56,369.02,4308.0,363.5348,363.6334,363.1801,363.6334,4308.0
2024-06-10 14:10:00,369.04,369.8,369.01,369.78,10737.0,363.6531,364.402,363.6235,364.3823,10737.0
2024-06-10 14:20:00,369.87,369.87,369.35,369.37,10600.0,364.471,364.471,363.9586,363.9783,10600.0
2024-06-10 14:30:00,369.32,369.52,369.2,369.35,5547.0,363.929,364.1261,363.8108,363.9586,5547.0
2024-06-10 14:40:00,369.22,369.43,369.02,369.43,4879.0,363.8305,364.0374,363.6334,364.0374,4879.0
2024-06-10 14:50:00,369.43,369.49,369.18,369.18,4689.0,364.0374,364.0965,363.7911,363.7911,4689.0
2024-06-10 15:00:00,369.24,369.58,369.06,369.06,9318.0,363.8502,364.1852,363.6728,363.6728,9318.0
2024-06-10 15:10:00,368.91,369.07,368.64,368.65,10863.0,363.525,363.6827,363.2589,363.2688,10863.0
2024-06-10 15:20:00,368.79,369.17,368.66,369.07,5903.0,363.4067,363.7812,363.2786,363.6827,5903.0
2024-06-10 15:30:00,369.13,369.13,368.51,368.53,16354.0,363.7418,363.7418,363.1308,363.1505,16354.0
2024-06-10 15:40:00,368.52,368.88,368.48,368.48,16374.0,363.1407,363.4954,363.1013,363.1013,16374.0
2024-06-10 15:50:00,368.49,368.83,368.25,368.46,74421.0,363.1111,363.4462,362.8746,363.0816,74421.0
2024-06-11 09:30:00,366.68,367.44,365.21,366.0,38703.0,361.3275,362.0764,359.879,360.6575,38703.0
2024-06-11 09:40:00,365.99,366.96,365.6,365.81,36028.0,360.6476,361.6035,360.2633,360.4702,36028.0
2024-06-11 09:50:00,365.73,366.0,365.0,365.0,20049.0,360.3914,360.6575,359.6721,359.6721,20049.0
2024-06-11 10:00:00,365.08,365.36,363.78,364.91,15152.0,359.7509,360.0268,358.4699,359.5834,15152.0
2024-06-11 10:10:00,364.94,366.0,364.94,365.75,13379.0,359.6129,360.6575,359.6129,360.4111,13379.0
2024-06-11 10:20:00,365.8,366.48,365.56,366.36,21043.0,360.4604,361.1305,360.2239,361.0122,21043.0
2024-06-11 10:30:00,366.3,366.34,365.79,366.19,7405.0,360.9531,360.9925,360.4505,360.8447,7405.0
2024-06-11 10:40:00,366.29,366.44,365.5,365.51,5226.0,360.9432,361.091,360.1648,360.1746,5226.0
2024-06-11 10:50:00,365.52,365.83,365.41,365.57,6571.0,360.1845,360.49,360.0761,360.2337,6571.0
2024-06-11 11:00:00,365.64,366.22,365.64,366.22,5193.0,360.3027,360.8743,360.3027,360.8743,5193.0
2024-06-11 11:10:00,366.18,366.8,366.16,366.75,6248.0,360.8348,361.4458,360.8151,361.3965,6248.0
2024-06-11 11:20:00,366.74,366.95,366.52,366.73,7808.0,361.3867,361.5936,361.1699,361.3768,7808.0
2024-06-11 11:30:00,366.72,366.84,365.94,366.21,6462.0,361.367,361.4852,360.5983,360.8644,6462.0
2024-06-11 11:40:00,366.2,366.91,366.2,366.91,34928.0,360.8545,361.5542,360.8545,361.5542,34928.0
2024-06-11 11:50:00,366.94,367.42,366.89,367.25,14262.0,361.5837,362.0567,361.5345,361.8892,14262.0
2024-06-11 12:00:00,367.31,367.35,367.0,367.17,6440.0,361.9483,361.9878,361.6429,361.8104,6440.0
2024-06-11 12:10:00,367.16,367.16,366.24,366.25,11621.0,361.8005,361.8005,360.894,360.9038,11621.0
2024-06-11 12:20:00,366.43,366.53,366.12,366.22,5495.0,361.0812,361.1797,360.7757,360.8743,5495.0
2024-06-11 12:30:00,366.2,366.64,366.11,366.64,3824.0,360.8545,361.2881,360.7659,361.2881,3824.0
2024-06-11 12:40:00,366.75,366.75,366.05,366.15,3286.0,361.3965,361.3965,360.7067,360.8053,3286.0
2024-06-11 12:50:00,366.08,366.74,365.9,366.58,8366.0,360.7363,361.3867,360.5589,361.229,8366.0
2024-06-11 13:00:00,366.35,366.88,366.08,366.1,7006.0,361.0024,361.5246,360.7363,360.756,7006.0
2024-06-11 13:10:00,366.1,366.23,365.47,365.47,6516.0,360.756,360.8841,360.1352,360.1352,6516.0
2024-06-11 13:20:00,365.65,365.75,365.34,365.37,5909.0,360.3126,360.4111,360.0071,360.0367,5909.0
2024-06-11 13:30:00,365.46,366.12,365.38,366.12,4752.0,360.1254,360.7757,360.0465,360.7757,4752.0
2024-06-11 13:40:00,366.14,366.35,365.97,366.35,3644.0,360.7954,361.0024,360.6279,361.0024,3644.0
2024-06-11 13:50:00,366.33,366.64,366.2,366.6,2408.0,360.9827,361.2881,360.8545,361.2487,2408.0
2024-06-11 14:00:00,366.65,366.98,366.26,366.32,5654.0,361.298,361.6232,360.9137,360.9728,5654.0
2024-06-11 14:10:00,366.35,366.83,366.25,366.68,2921.0,361.0024,361.4754,360.9038,361.3275,2921.0
2024-06-11 14:20:00,366.75,366.78,366.46,366.65,6344.0,361.3965,361.4261,361.1108,361.298,6344.0
2024-06-11 14:30:00,366.68,366.93,366.34,366.39,6677.0,361.3275,361.5739,360.9925,361.0418,6677.0
2024-06-11 14:40:00,366.42,366.71,365.28,365.83,17846.0,361.0713,361.3571,359.948,360.49,17846.0
2024-06-11 14:50:00,365.69,365.92,365.61,365.78,4143.0,360.352,360.5786,360.2732,360.4407,4143.0
2024-06-11 15:00:00,365.91,366.24,365.85,365.99,4653.0,360.5688,360.894,360.5097,360.6476,4653.0
2024-06-11 15:10:00,365.91,366.01,365.29,365.35,7401.0,360.5688,360.6673,359.9578,360.017,7401.0
2024-06-11 15:20:00,365.25,365.26,364.86,364.98,8316.0,359.9184,359.9283,359.5341,359.6524,8316.0
2024-06-11 15:30:00,364.88,365.58,364.77,365.26,15052.0,359.5538,360.2436,359.4454,359.9283,15052.0
2024-06-11 15:40:00,365.13,365.22,364.62,364.66,12425.0,359.8002,359.8889,359.2976,359.337,12425.0
2024-06-11 15:50:00,364.72,365.36,364.45,365.2,36341.0,359.3962,360.0268,359.1301,359.8691,36341.0
2024-06-12 09:30:00,369.55,370.33,367.57,369.55,42044.0,364.1556,364.9243,362.2046,364.1556,42044.0
2024-06-12 09:40:00,369.88,372.69,369.69,372.44,39179.0,364.4808,367.2498,364.2936,367.0035,39179.0
2024-06-12 09:50:00,372.69,372.81,370.95,371.3,24360.0,367.2498,367.3681,365.5352,365.8801,24360.0
2024-06-12 10:00:00,371.58,372.94,371.19,372.21,14315.0,366.156,367.4962,365.7717,366.7768,14315.0
2024-06-12 10:10:00,372.09,372.64,371.44,372.38,15544.0,366.6586,367.2005,366.0181,366.9443,15544.0
2024-06-12 10:20:00,372.45,372.62,371.84,372.23,10268.0,367.0133,367.1808,366.4122,366.7965,10268.0
2024-06-12 10:30:00,372.02,372.7,371.52,372.52,9959.0,366.5896,367.2597,366.0969,367.0823,9959.0
2024-06-12 10:40:00,372.36,372.43,371.36,372.3,21933.0,366.9246,366.9936,365.9392,366.8655,21933.0
2024-06-12 10:50:00,372.34,372.52,371.79,372.48,10806.0,366.9049,367.0823,366.363,367.0429,10806.0
2024-06-12 11:00:00,372.35,372.43,371.83,371.96,16860.0,366.9148,366.9936,366.4024,366.5305,16860.0
2024-06-12 11:10:00,372.0,372.15,371.49,372.09,13728.0,366.5699,366.7177,366.0673,366.6586,13728.0
2024-06-12 11:20:00,372.14,372.36,370.95,371.31,12528.0,366.7078,366.9246,365.5352,365.89,12528.0
2024-06-12 11:30:00,371.21,371.39,370.49,371.0,16796.0,365.7914,365.9688,365.0819,365.5845,16796.0
2024-06-12 11:40:00,371.19,371.59,370.84,370.84,15539.0,365.7717,366.1659,365.4268,365.4268,15539.0
2024-06-12 11:50:00,370.89,371.67,370.83,371.27,11508.0,365.4761,366.2447,365.417,365.8505,11508.0
2024-06-12 12:00:00,371.35,371.67,370.96,371.0,15318.0,365.9294,366.2447,365.5451,365.5845,15318.0
2024-06-12 12:10:00,370.92,371.4,370.92,371.3,12405.0,365.5057,365.9786,365.5057,365.8801,12405.0
2024-06-12 12:20:00,371.23,371.7,371.19,371.44,6919.0,365.8111,366.2743,365.7717,366.0181,6919.0
2024-06-12 12:30:00,371.53,371.92,371.4,371.67,8634.0,366.1067,366.4911,365.9786,366.2447,8634.0
2024-06-12 12:40:00,371.72,371.93,371.51,371.91,7038.0,366.294,366.5009,366.087,366.4812,7038.0
2024-06-12 12:50:00,371.82,371.82,371.4,371.65,2585.0,366.3925,366.3925,365.9786,366.225,2585.0
2024-06-12 13:00:00,371.67,371.81,371.44,371.47,7220.0,366.2447,366.3827,366.0181,366.0476,7220.0
2024-06-12 13:10:00,371.47,371.47,370.81,371.02,6957.0,366.0476,366.0476,365.3973,365.6042,6957.0
2024-06-12 13:20:00,370.9,371.03,370.17,370.2,5866.0,365.4859,365.614,364.7666,364.7962,5866.0
2024-06-12 13:30:00,370.16,370.39,369.89,370.13,10527.0,364.7567,364.9834,364.4907,364.7272,10527.0
2024-06-12 13:40:00,370.03,370.08,369.65,369.79,2046.0,364.6286,364.6779,364.2542,364.3921,2046.0
2024-06-12 13:50:00,369.75,370.31,369.68,370.0,5624.0,364.3527,364.9046,364.2838,364.5991,5624.0
2024-06-12 14:00:00,369.82,369.82,368.0,369.24,10557.0,364.4217,364.4217,362.6283,363.8502,10557.0
2024-06-12 14:10:00,369.48,370.43,369.14,370.0,13582.0,364.0867,365.0228,363.7516,364.5991,13582.0
2024-06-12 14:20:00,370.0,370.45,369.78,370.29,8217.0,364.5991,365.0425,364.3823,364.8848,8217.0
2024-06-12 14:30:00,370.31,370.69,369.16,370.06,17415.0,364.9046,365.279,363.7713,364.6582,17415.0
2024-06-12 14:40:00,370.21,370.21,368.95,369.22,15328.0,364.806,364.806,363.5644,363.8305,15328.0
2024-06-12 14:50:00,369.09,370.67,369.09,370.41,12442.0,363.7024,365.2593,363.7024,365.0031,12442.0
2024-06-12 15:00:00,370.3,371.38,370.27,370.58,9588.0,364.8947,365.9589,364.8651,365.1706,9588.0
2024-06-12 15:10:00,370.81,371.2,370.27,370.93,12087.0,365.3973,365.7816,364.8651,365.5155,12087.0
2024-06-12 15:20:00,370.63,370.95,368.95,369.2,13987.0,365.2199,365.5352,363.5644,363.8108,13987.0
2024-06-12 15:30:00,369.07,369.84,368.86,369.33,11140.0,363.6827,364.4414,363.4757,363.9389,11140.0
2024-06-12 15:40:00,369.19,369.99,368.74,369.74,15839.0,363.8009,364.5892,363.3575,364.3429,15839.0
2024-06-12 15:50:00,369.75,370.58,369.69,370.09,33533.0,364.3527,365.1706,364.2936,364.6878,33533.0
2024-06-13 09:30:00,368.18,370.54,368.18,370.33,28974.0,362.8056,365.1312,362.8056,364.9243,28974.0
2024-06-13 09:40:00,370.33,370.34,368.99,369.06,17509.0,364.9243,364.9341,363.6038,363.6728,17509.0
2024-06-13 09:50:00,368.91,371.16,368.4,368.62,27771.0,363.525,365.7421,363.0224,363.2392,27771.0
2024-06-13 10:00:00,368.97,369.78,368.37,369.72,7433.0,363.5841,364.3823,362.9929,364.3232,7433.0
2024-06-13 10:10:00,369.71,370.22,369.24,369.79,10741.0,364.3133,364.8159,363.8502,364.3921,10741.0
2024-06-13 10:20:00,369.84,370.2,369.57,369.99,16312.0,364.4414,364.7962,364.1754,364.5892,16312.0
2024-06-13 10:30:00,370.14,370.19,368.79,370.19,12132.0,364.737,364.7863,363.4067,364.7863,12132.0
2024-06-13 10:40:00,370.04,370.3,369.45,369.97,7566.0,364.6385,364.8947,364.0571,364.5695,7566.0
2024-06-13 10:50:00,370.15,371.36,370.14,371.17,9395.0,364.7469,365.9392,364.737,365.752,9395.0
2024-06-13 11:00:00,371.01,371.59,370.69,371.49,15963.0,365.5943,366.1659,365.279,366.0673,15963.0
2024-06-13 11:10:00,371.3,371.66,371.15,371.43,6606.0,365.8801,366.2348,365.7323,366.0082,6606.0
2024-06-13 11:20:00,371.58,372.45,371.38,372.45,14516.0,366.156,367.0133,365.9589,367.0133,14516.0
2024-06-13 11:30:00,372.4,372.8,372.24,372.25,13999.0,366.964,367.3582,366.8064,366.8162,13999.0
2024-06-13 11:40:00,372.25,372.7,372.05,372.64,8447.0,366.8162,367.2597,366.6192,367.2005,8447.0
2024-06-13 11:50:00,372.56,372.89,372.46,372.8,14895.0,367.1217,367.4469,367.0232,367.3582,14895.0
2024-06-13 12:00:00,372.81,372.86,372.37,372.66,10332.0,367.3681,367.4173,366.9345,367.2203,10332.0
2024-06-13 12:10:00,372.66,373.34,372.59,372.95,18419.0,367.2203,367.8903,367.1513,367.506,18419.0
2024-06-13 12:20:00,373.01,373.52,372.83,373.52,21054.0,367.5651,368.0677,367.3878,368.0677,21054.0
2024-06-13 12:30:00,373.52,374.39,373.31,374.31,12588.0,368.0677,368.925,367.8608,368.8462,12588.0
2024-06-13 12:40:00,374.32,374.47,374.16,374.47,10584.0,368.856,369.0038,368.6984,369.0038,10584.0
2024-06-13 12:50:00,374.46,375.12,374.42,374.83,19591.0,368.994,369.6443,368.9546,369.3586,19591.0
2024-06-13 13:00:00,374.74,375.73,374.74,375.65,34016.0,369.2699,370.2454,369.2699,370.1666,34016.0
2024-06-13 13:10:00,375.55,375.73,375.07,375.4,18439.0,370.0681,370.2454,369.5951,369.9203,18439.0
2024-06-13 13:20:00,375.45,376.05,375.45,375.84,16137.0,369.9695,370.5608,369.9695,370.3538,16137.0
2024-06-13 13:30:00,375.86,375.86,375.26,375.65,9691.0,370.3735,370.3735,369.7823,370.1666,9691.0
2024-06-13 13:40:00,375.67,376.72,375.67,376.67,17279.0,370.1863,371.221,370.1863,371.1717,17279.0
2024-06-13 13:50:00,376.62,376.88,375.94,375.99,21726.0,371.1224,371.3787,370.4524,370.5016,21726.0
2024-06-13 14:00:00,375.8,376.96,375.74,376.94,12778.0,370.3144,371.4575,370.2553,371.4378,12778.0
2024-06-13 14:10:00,376.96,376.96,376.54,376.64,22615.0,371.4575,371.4575,371.0436,371.1422,22615.0
2024-06-13 14:20:00,376.74,377.45,376.74,377.15,17825.0,371.2407,371.9403,371.2407,371.6447,17825.0
2024-06-13 14:30:00,377.15,377.74,377.15,377.55,18110.0,371.6447,372.2261,371.6447,372.0389,18110.0
2024-06-13 14:40:00,377.45,378.0,377.44,377.64,16939.0,371.9403,372.4823,371.9305,372.1276,16939.0
2024-06-13 14:50:00,377.64,378.25,377.57,378.07,11015.0,372.1276,372.7287,372.0586,372.5513,11015.0
2024-06-13 15:00:00,378.08,378.1,377.41,377.5,12323.0,372.5611,372.5808,371.9009,371.9896,12323.0
2024-06-13 15:10:00,377.46,377.63,376.8,376.8,10929.0,371.9502,372.1177,371.2998,371.2998,10929.0
2024-06-13 15:20:00,376.92,377.81,376.92,377.26,19652.0,371.4181,372.2951,371.4181,371.7531,19652.0
2024-06-13 15:30:00,377.19,377.26,376.12,376.62,52106.0,371.6841,371.7531,370.6297,371.1224,52106.0
2024-06-13 15:40:00,376.62,377.34,376.35,376.96,29914.0,371.1224,371.8319,370.8564,371.4575,29914.0
2024-06-13 15:50:00,376.95,378.27,376.88,377.94,124497.0,371.4476,372.7484,371.3787,372.4232,124497.0
2024-06-14 09:30:00,375.01,376.13,374.55,376.13,24263.0,369.5359,370.6396,369.0827,370.6396,24263.0
2024-06-14 09:40:00,376.18,377.63,376.02,376.49,26042.0,370.6889,372.1177,370.5312,370.9943,26042.0
2024-06-14 09:50:00,376.59,376.62,375.16,375.16,30750.0,371.0929,371.1224,369.6838,369.6838,30750.0
2024-06-14 10:00:00,375.06,375.26,373.04,373.78,18531.0,369.5852,369.7823,367.5947,368.3239,18531.0
2024-06-14 10:10:00,373.82,374.35,373.35,374.03,11431.0,368.3633,368.8856,367.9002,368.5703,11431.0
2024-06-14 10:20:00,373.83,374.25,373.46,373.91,20708.0,368.3732,368.787,368.0086,368.452,20708.0
2024-06-14 10:30:00,374.1,374.23,373.03,373.28,10983.0,368.6392,368.7673,367.5849,367.8312,10983.0
2024-06-14 10:40:00,373.18,373.49,372.95,373.28,7985.0,367.7327,368.0381,367.506,367.8312,7985.0
2024-06-14 10:50:00,373.31,374.76,373.14,374.76,12676.0,367.8608,369.2896,367.6932,369.2896,12676.0
2024-06-14 11:00:00,374.88,376.22,374.86,375.75,22041.0,369.4078,370.7283,369.3881,370.2651,22041.0
2024-06-14 11:10:00,375.93,376.66,375.93,376.59,11453.0,370.4425,371.1619,370.4425,371.0929,11453.0
2024-06-14 11:20:00,376.77,377.75,376.77,377.33,21782.0,371.2703,372.236,371.2703,371.8221,21782.0
2024-06-14 11:30:00,377.35,377.83,376.12,376.34,27792.0,371.8418,372.3148,370.6297,370.8465,27792.0
2024-06-14 11:40:00,376.32,376.75,376.3,376.61,8978.0,370.8268,371.2506,370.8071,371.1126,8978.0
2024-06-14 11:50:00,376.54,377.45,376.45,377.4,17050.0,371.0436,371.9403,370.9549,371.8911,17050.0
2024-06-14 12:00:00,377.4,377.9,377.12,377.5,17130.0,371.8911,372.3838,371.6151,371.9896,17130.0
2024-06-14 12:10:00,377.63,378.4,377.63,378.07,17505.0,372.1177,372.8765,372.1177,372.5513,17505.0
2024-06-14 12:20:00,378.08,378.48,377.86,377.95,9909.0,372.5611,372.9553,372.3443,372.433,9909.0
2024-06-14 12:30:00,377.86,378.29,377.79,378.17,13348.0,372.3443,372.7681,372.2754,372.6498,13348.0
2024-06-14 12:40:00,378.16,378.56,378.0,378.16,14148.0,372.64,373.0341,372.4823,372.64,14148.0
2024-06-14 12:50:00,378.23,378.34,377.85,378.21,7835.0,372.7089,372.8173,372.3345,372.6892,7835.0
2024-06-14 13:00:00,378.3,378.66,378.14,378.64,4427.0,372.7779,373.1327,372.6203,373.113,4427.0
2024-06-14 13:10:00,378.64,378.64,378.11,378.37,11337.0,373.113,373.113,372.5907,372.8469,11337.0
2024-06-14 13:20:00,378.37,378.92,378.09,378.13,13949.0,372.8469,373.3889,372.571,372.6104,13949.0
2024-06-14 13:30:00,378.12,378.46,378.05,378.39,6729.0,372.6006,372.9356,372.5316,372.8666,6729.0
2024-06-14 13:40:00,378.36,378.36,377.89,378.08,10790.0,372.837,372.837,372.3739,372.5611,10790.0
2024-06-14 13:50:00,378.19,378.69,378.0,378.68,14355.0,372.6695,373.1622,372.4823,373.1524,14355.0
2024-06-14 14:00:00,378.58,378.88,378.17,378.52,16657.0,373.0538,373.3495,372.6498,372.9947,16657.0
2024-06-14 14:10:00,378.53,378.65,378.18,378.59,9684.0,373.0046,373.1228,372.6597,373.0637,9684.0
2024-06-14 14:20:00,378.6,378.92,378.47,378.64,15451.0,373.0735,373.3889,372.9454,373.113,15451.0
2024-06-14 14:30:00,378.66,379.04,378.55,378.93,11020.0,373.1327,373.5071,373.0243,373.3987,11020.0
2024-06-14 14:40:00,378.95,379.06,378.28,378.28,31362.0,373.4184,373.5268,372.7582,372.7582,31362.0
2024-06-14 14:50:00,378.3,378.68,377.82,377.93,13217.0,372.7779,373.1524,372.3049,372.4133,13217.0
2024-06-14 15:00:00,377.91,378.07,377.58,377.58,18768.0,372.3936,372.5513,372.0684,372.0684,18768.0
2024-06-14 15:10:00,377.56,377.85,377.5,377.83,14382.0,372.0487,372.3345,371.9896,372.3148,14382.0
2024-06-14 15:20:00,377.81,378.0,377.72,377.84,14468.0,372.2951,372.4823,372.2064,372.3246,14468.0
2024-06-14 15:30:00,377.82,377.91,377.52,377.7,19807.0,372.3049,372.3936,372.0093,372.1867,19807.0
2024-06-14 15:40:00,377.63,378.0,377.59,377.91,26440.0,372.1177,372.4823,372.0783,372.3936,26440.0
2024-06-14 15:50:00,377.88,378.54,377.83,377.97,94010.0,372.3641,373.0144,372.3148,372.4527,94010.0
2024-06-17 09:30:00,375.95,378.36,375.1,375.19,24478.0,370.4622,372.837,369.6246,369.7133,24478.0
2024-06-17 09:40:00,375.17,377.26,374.67,377.08,15981.0,369.6936,371.7531,369.2009,371.5757,15981.0
2024-06-17 09:50:00,377.2,377.77,376.43,376.43,12666.0,371.694,372.2557,370.9352,370.9352,12666.0
2024-06-17 10:00:00,376.3,377.8,375.62,377.67,15646.0,370.8071,372.2852,370.137,372.1571,15646.0
2024-06-17 10:10:00,377.9,378.18,377.09,378.0,27914.0,372.3838,372.6597,371.5856,372.4823,27914.0
2024-06-17 10:20:00,377.82,377.97,377.29,377.97,10595.0,372.3049,372.4527,371.7827,372.4527,10595.0
2024-06-17 10:30:00,377.49,377.6,376.65,377.15,8113.0,371.9797,372.0881,371.152,371.6447,8113.0
2024-06-17 10:40:00,377.55,377.96,377.21,377.96,8457.0,372.0389,372.4429,371.7038,372.4429,8457.0
2024-06-17 10:50:00,377.9,378.37,377.55,378.35,11435.0,372.3838,372.8469,372.0389,372.8272,11435.0
2024-06-17 11:00:00,378.53,378.98,378.29,378.37,12528.0,373.0046,373.448,372.7681,372.8469,12528.0
2024-06-17 11:10:00,378.58,379.04,378.45,378.92,9156.0,373.0538,373.5071,372.9257,373.3889,9156.0
2024-06-17 11:20:00,378.8,379.36,378.8,378.85,13011.0,373.2706,373.8225,373.2706,373.3199,13011.0
2024-06-17 11:30:00,378.95,379.43,378.8,379.01,12407.0,373.4184,373.8914,373.2706,373.4776,12407.0
2024-06-17 11:40:00,379.06,379.16,377.89,378.07,10041.0,373.5268,373.6254,372.3739,372.5513,10041.0
2024-06-17 11:50:00,377.8,378.47,377.79,378.32,4083.0,372.2852,372.9454,372.2754,372.7976,4083.0
2024-06-17 12:00:00,378.33,378.47,377.95,378.47,7699.0,372.8075,372.9454,372.433,372.9454,7699.0
2024-06-17 12:10:00,378.43,378.72,378.18,378.46,14337.0,372.906,373.1918,372.6597,372.9356,14337.0
2024-06-17 12:20:00,378.47,379.41,378.45,379.41,8881.0,372.9454,373.8717,372.9257,373.8717,8881.0
2024-06-17 12:30:00,379.32,379.35,378.71,378.79,11295.0,373.783,373.8126,373.1819,373.2608,11295.0
2024-06-17 12:40:00,378.72,378.96,378.39,378.96,5849.0,373.1918,373.4283,372.8666,373.4283,5849.0
2024-06-17 12:50:00,379.09,379.26,378.87,379.25,4936.0,373.5564,373.7239,373.3396,373.7141,4936.0
2024-06-17 13:00:00,379.27,379.69,379.27,379.57,2632.0,373.7338,374.1476,373.7338,374.0294,2632.0
2024-06-17 13:10:00,379.47,380.06,379.31,379.94,8222.0,373.9308,374.5122,373.7732,374.394,8222.0
2024-06-17 13:20:00,380.06,380.32,379.53,380.04,11041.0,374.5122,374.7684,373.99,374.4925,11041.0
2024-06-17 13:30:00,380.03,380.32,379.98,380.31,8326.0,374.4827,374.7684,374.4334,374.7586,8326.0
2024-06-17 13:40:00,380.19,380.61,380.19,380.49,6992.0,374.6403,375.0542,374.6403,374.936,6992.0
2024-06-17 13:50:00,380.44,380.69,380.38,380.5,6383.0,374.8867,375.133,374.8276,374.9458,6383.0
2024-06-17 14:00:00,380.42,381.08,380.42,380.81,11701.0,374.867,375.5173,374.867,375.2513,11701.0
2024-06-17 14:10:00,380.77,380.84,380.35,380.73,12595.0,375.2119,375.2808,374.798,375.1725,12595.0
2024-06-17 14:20:00,380.72,381.24,380.69,381.24,15412.0,375.1626,375.675,375.133,375.675,15412.0
2024-06-17 14:30:00,381.27,381.27,380.54,380.56,14720.0,375.7046,375.7046,374.9852,375.0049,14720.0
2024-06-17 14:40:00,380.72,380.74,380.35,380.36,9550.0,375.1626,375.1823,374.798,374.8079,9550.0
2024-06-17 14:50:00,380.35,380.35,379.86,380.13,9298.0,374.798,374.798,374.3152,374.5812,9298.0
2024-06-17 15:00:00,380.11,380.54,380.02,380.54,9635.0,374.5615,374.9852,374.4728,374.9852,9635.0
2024-06-17 15:10:00,380.51,380.91,380.45,380.56,9960.0,374.9557,375.3498,374.8965,375.0049,9960.0
2024-06-17 15:20:00,380.53,380.56,380.03,380.34,13918.0,374.9754,375.0049,374.4827,374.7881,13918.0
2024-06-17 15:30:00,380.24,380.49,379.97,380.17,21960.0,374.6896,374.936,374.4235,374.6206,21960.0
2024-06-17 15:40:00,380.12,380.57,379.89,380.04,17225.0,374.5714,375.0148,374.3447,374.4925,17225.0
2024-06-17 15:50:00,379.9,380.26,379.02,379.3,80857.0,374.3546,374.7093,373.4874,373.7633,80857.0
2024-06-18 09:30:00,380.21,382.75,379.41,382.75,28869.0,374.66,377.163,373.8717,377.163,28869.0
2024-06-18 09:40:00,382.55,383.19,381.55,382.44,14284.0,376.9659,377.5965,375.9805,376.8575,14284.0
2024-06-18 09:50:00,382.62,382.96,382.04,382.23,15250.0,377.0349,377.3699,376.4633,376.6506,15250.0
2024-06-18 10:00:00,382.29,383.25,381.77,382.38,16332.0,376.7097,377.6557,376.1973,376.7984,16332.0
2024-06-18 10:10:00,382.42,382.49,381.51,381.96,8318.0,376.8378,376.9068,375.9411,376.3845,8318.0
2024-06-18 10:20:00,381.94,383.04,381.7,382.64,23137.0,376.3648,377.4487,376.1283,377.0546,23137.0
2024-06-18 10:30:00,382.38,382.99,381.2,381.21,14589.0,376.7984,377.3995,375.6356,375.6454,14589.0
2024-06-18 10:40:00,381.11,382.09,380.89,381.64,15233.0,375.5469,376.5126,375.3301,376.0692,15233.0
2024-06-18 10:50:00,381.63,382.38,381.53,382.38,8528.0,376.0593,376.7984,375.9608,376.7984,8528.0
2024-06-18 11:00:00,382.4,382.53,381.85,382.21,8942.0,376.8181,376.9462,376.2761,376.6309,8942.0
2024-06-18 11:10:00,382.2,382.7,382.18,382.41,6830.0,376.621,377.1137,376.6013,376.8279,6830.0
2024-06-18 11:20:00,382.28,382.67,381.38,381.69,19373.0,376.6998,377.0841,375.813,376.1184,19373.0
2024-06-18 11:30:00,381.67,382.76,381.61,382.56,16722.0,376.0987,377.1728,376.0396,376.9757,16722.0
2024-06-18 11:40:00,382.55,382.71,382.19,382.6,9505.0,376.9659,377.1236,376.6111,377.0152,9505.0
2024-06-18 11:50:00,382.6,382.66,382.3,382.32,6704.0,377.0152,377.0743,376.7195,376.7392,6704.0
2024-06-18 12:00:00,382.26,382.9,382.04,382.16,15312.0,376.6801,377.3108,376.4633,376.5816,15312.0
2024-06-18 12:10:00,382.09,382.29,381.58,381.78,5440.0,376.5126,376.7097,376.01,376.2071,5440.0
2024-06-18 12:20:00,381.82,382.16,381.58,381.76,13025.0,376.2465,376.5816,376.01,376.1874,13025.0
2024-06-18 12:30:00,381.75,382.07,381.59,381.92,8438.0,376.1776,376.4929,376.0199,376.3451,8438.0
2024-06-18 12:40:00,382.0,382.4,381.76,381.76,6726.0,376.4239,376.8181,376.1874,376.1874,6726.0
2024-06-18 12:50:00,381.77,381.87,381.12,381.23,4635.0,376.1973,376.2958,375.5568,375.6652,4635.0
2024-06-18 13:00:00,381.1,381.22,380.76,380.77,4842.0,375.5371,375.6553,375.202,375.2119,4842.0
2024-06-18 13:10:00,380.75,381.08,380.38,380.79,9921.0,375.1922,375.5173,374.8276,375.2316,9921.0
2024-06-18 13:20:00,380.75,380.87,380.55,380.71,7115.0,375.1922,375.3104,374.9951,375.1527,7115.0
2024-06-18 13:30:00,380.67,380.75,380.49,380.54,7297.0,375.1133,375.1922,374.936,374.9852,7297.0
2024-06-18 13:40:00,380.54,380.67,380.29,380.59,6652.0,374.9852,375.1133,374.7389,375.0345,6652.0
2024-06-18 13:50:00,380.64,381.38,380.48,381.0,14909.0,375.0838,375.813,374.9261,375.4385,14909.0
2024-06-18 14:00:00,381.0,381.64,380.44,381.64,10667.0,375.4385,376.0692,374.8867,376.0692,10667.0
2024-06-18 14:10:00,381.72,381.78,381.19,381.22,7509.0,376.148,376.2071,375.6257,375.6553,7509.0
2024-06-18 14:20:00,381.12,381.64,380.93,381.47,13824.0,375.5568,376.0692,375.3695,375.9017,13824.0
2024-06-18 14:30:00,381.57,381.95,381.51,381.66,3710.0,376.0002,376.3746,375.9411,376.0889,3710.0
2024-06-18 14:40:00,381.66,382.1,381.66,381.71,6590.0,376.0889,376.5225,376.0889,376.1381,6590.0
2024-06-18 14:50:00,381.68,382.17,381.66,382.09,9081.0,376.1086,376.5914,376.0889,376.5126,9081.0
2024-06-18 15:00:00,382.02,382.04,381.1,381.24,6984.0,376.4436,376.4633,375.5371,375.675,6984.0
2024-06-18 15:10:00,381.24,381.67,381.1,381.6,7444.0,375.675,376.0987,375.5371,376.0298,7444.0
2024-06-18 15:20:00,381.65,382.07,381.65,381.79,8760.0,376.079,376.4929,376.079,376.217,8760.0
2024-06-18 15:30:00,381.79,382.17,381.63,382.14,10234.0,376.217,376.5914,376.0593,376.5619,10234.0
2024-06-18 15:40:00,382.07,382.5,382.07,382.19,13818.0,376.4929,376.9166,376.4929,376.6111,13818.0
2024-06-18 15:50:00,382.16,383.02,382.15,382.78,71405.0,376.5816,377.429,376.5717,377.1925,71405.0
2024-06-20 09:30:00,381.75,382.82,380.01,382.6,74068.0,376.1776,377.2319,374.463,377.0152,74068.0
2024-06-20 09:40:00,382.6,384.35,382.15,383.54,67934.0,377.0152,378.7396,376.5717,377.9414,67934.0
2024-06-20 09:50:00,383.35,383.68,382.75,383.15,6787.0,377.7542,378.0794,377.163,377.5571,6787.0
2024-06-20 10:00:00,383.16,384.34,382.98,383.05,23576.0,377.567,378.7298,377.3896,377.4586,23576.0
2024-06-20 10:10:00,382.77,384.23,382.75,384.0,21074.0,377.1827,378.6214,377.163,378.3947,21074.0
2024-06-20 10:20:00,384.0,384.5,383.87,384.23,32008.0,378.3947,378.8874,378.2666,378.6214,32008.0
2024-06-20 10:30:00,384.08,384.21,383.45,383.63,7653.0,378.4736,378.6017,377.8527,378.0301,7653.0
2024-06-20 10:40:00,383.5,383.51,382.24,382.34,16418.0,377.902,377.9119,376.6604,376.759,16418.0
2024-06-20 10:50:00,382.34,383.03,381.61,381.62,12381.0,376.759,377.4389,376.0396,376.0495,12381.0
2024-06-20 11:00:00,381.75,381.95,380.92,380.92,9694.0,376.1776,376.3746,375.3597,375.3597,9694.0
2024-06-20 11:10:00,380.91,382.28,380.83,381.94,13736.0,375.3498,376.6998,375.271,376.3648,13736.0
2024-06-20 11:20:00,381.78,381.94,381.2,381.44,7298.0,376.2071,376.3648,375.6356,375.8721,7298.0
2024-06-20 11:30:00,381.41,382.08,381.21,382.08,8506.0,375.8425,376.5027,375.6454,376.5027,8506.0
2024-06-20 11:40:00,382.08,382.31,381.89,382.2,7953.0,376.5027,376.7294,376.3155,376.621,7953.0
2024-06-20 11:50:00,382.12,382.37,381.85,382.03,14892.0,376.5422,376.7885,376.2761,376.4535,14892.0
2024-06-20 12:00:00,381.97,382.58,381.96,382.44,8650.0,376.3944,376.9954,376.3845,376.8575,8650.0
2024-06-20 12:10:00,382.54,382.95,382.37,382.52,9458.0,376.956,377.36,376.7885,376.9363,9458.0
2024-06-20 12:20:00,382.48,382.83,382.03,382.83,8188.0,376.8969,377.2418,376.4535,377.2418,8188.0
2024-06-20 12:30:00,382.65,383.36,382.34,383.35,9633.0,377.0644,377.7641,376.759,377.7542,9633.0
2024-06-20 12:40:00,383.36,383.49,382.77,382.97,11367.0,377.7641,377.8922,377.1827,377.3798,11367.0
2024-06-20 12:50:00,383.15,383.4,382.92,383.02,5436.0,377.5571,377.8035,377.3305,377.429,5436.0
2024-06-20 13:00:00,383.02,383.46,382.34,382.35,7758.0,377.429,377.8626,376.759,376.7688,7758.0
2024-06-20 13:10:00,382.51,382.59,382.18,382.18,3100.0,376.9265,377.0053,376.6013,376.6013,3100.0
2024-06-20 13:20:00,382.15,382.42,381.92,382.32,10352.0,376.5717,376.8378,376.3451,376.7392,10352.0
2024-06-20 13:30:00,382.45,382.61,381.78,382.42,17168.0,376.8673,377.025,376.2071,376.8378,17168.0
2024-06-20 13:40:00,382.53,382.63,382.27,382.5,6623.0,376.9462,377.0447,376.69,376.9166,6623.0
2024-06-20 13:50:00,382.49,382.66,382.29,382.63,3743.0,376.9068,377.0743,376.7097,377.0447,3743.0
2024-06-20 14:00:00,382.61,382.96,382.46,382.69,6214.0,377.025,377.3699,376.8772,377.1038,6214.0
2024-06-20 14:10:00,382.76,383.11,382.51,383.11,7812.0,377.1728,377.5177,376.9265,377.5177,7812.0
2024-06-20 14:20:00,382.99,383.07,382.69,382.69,8730.0,377.3995,377.4783,377.1038,377.1038,8730.0
2024-06-20 14:30:00,382.86,383.09,382.73,382.9,23500.0,377.2714,377.498,377.1433,377.3108,23500.0
2024-06-20 14:40:00,382.94,383.6,382.71,383.6,9455.0,377.3502,378.0006,377.1236,378.0006,9455.0
2024-06-20 14:50:00,383.6,383.7,383.28,383.48,9396.0,378.0006,378.0991,377.6852,377.8823,9396.0
2024-06-20 15:00:00,383.41,383.46,382.26,382.7,11419.0,377.8133,377.8626,376.6801,377.1137,11419.0
2024-06-20 15:10:00,382.63,382.72,382.22,382.38,9167.0,377.0447,377.1334,376.6407,376.7984,9167.0
2024-06-20 15:20:00,382.46,382.46,382.09,382.45,9597.0,376.8772,376.8772,376.5126,376.8673,9597.0
2024-06-20 15:30:00,382.49,382.49,381.71,381.95,13607.0,376.9068,376.9068,376.1381,376.3746,13607.0
2024-06-20 15:40:00,382.01,382.79,381.73,381.73,31803.0,376.4338,377.2024,376.1579,376.1579,31803.0
2024-06-20 15:50:00,381.71,382.5,381.45,381.65,74966.0,376.1381,376.9166,375.8819,376.079,74966.0
2024-06-21 09:30:00,377.96,380.0,374.51,376.29,215720.0,372.4429,374.4531,369.0432,370.7973,215720.0
2024-06-21 09:40:00,375.66,377.07,374.01,377.07,21277.0,370.1765,371.5659,368.5505,371.5659,21277.0
2024-06-21 09:50:00,376.83,377.82,376.12,377.2,9351.0,371.3294,372.3049,370.6297,371.694,9351.0
2024-06-21 10:00:00,377.03,378.02,376.5,377.02,19340.0,371.5265,372.502,371.0042,371.5166,19340.0
2024-06-21 10:10:00,376.87,377.65,376.87,377.51,9041.0,371.3688,372.1374,371.3688,371.9995,9041.0
2024-06-21 10:20:00,377.56,378.76,377.52,378.62,18781.0,372.0487,373.2312,372.0093,373.0933,18781.0
2024-06-21 10:30:00,378.62,378.62,377.51,377.51,21974.0,373.0933,373.0933,371.9995,371.9995,21974.0
2024-06-21 10:40:00,377.81,379.03,377.53,378.9,10100.0,372.2951,373.4973,372.0192,373.3692,10100.0
2024-06-21 10:50:00,378.73,378.74,377.67,377.67,6791.0,373.2016,373.2115,372.1571,372.1571,6791.0
2024-06-21 11:00:00,377.83,378.21,376.79,377.18,21553.0,372.3148,372.6892,371.29,371.6743,21553.0
2024-06-21 11:10:00,376.97,377.99,376.97,377.8,14202.0,371.4673,372.4724,371.4673,372.2852,14202.0
2024-06-21 11:20:00,377.3,377.39,376.86,376.86,13208.0,371.7925,371.8812,371.3589,371.3589,13208.0
2024-06-21 11:30:00,376.84,377.73,376.78,377.38,13896.0,371.3392,372.2162,371.2801,371.8714,13896.0
2024-06-21 11:40:00,377.08,377.78,376.78,377.23,28206.0,371.5757,372.2655,371.2801,371.7235,28206.0
2024-06-21 11:50:00,377.41,377.44,377.11,377.28,7894.0,371.9009,371.9305,371.6053,371.7728,7894.0
2024-06-21 12:00:00,377.29,377.38,376.37,376.72,15537.0,371.7827,371.8714,370.8761,371.221,15537.0
2024-06-21 12:10:00,376.79,377.07,376.66,376.7,5071.0,371.29,371.5659,371.1619,371.2013,5071.0
2024-06-21 12:20:00,376.68,376.92,376.52,376.71,11544.0,371.1816,371.4181,371.0239,371.2111,11544.0
2024-06-21 12:30:00,376.72,376.82,376.53,376.71,3085.0,371.221,371.3195,371.0338,371.2111,3085.0
2024-06-21 12:40:00,376.79,377.17,376.69,377.1,9172.0,371.29,371.6644,371.1914,371.5954,9172.0
2024-06-21 12:50:00,377.06,377.24,376.76,377.23,6037.0,371.556,371.7334,371.2604,371.7235,6037.0
2024-06-21 13:00:00,377.25,377.39,377.06,377.36,5136.0,371.7433,371.8812,371.556,371.8516,5136.0
2024-06-21 13:10:00,377.38,377.48,377.22,377.34,6894.0,371.8714,371.9699,371.7137,371.8319,6894.0
2024-06-21 13:20:00,377.21,377.43,377.19,377.37,3880.0,371.7038,371.9206,371.6841,371.8615,3880.0
2024-06-21 13:30:00,377.31,377.51,376.73,377.28,11362.0,371.8024,371.9995,371.2308,371.7728,11362.0
2024-06-21 13:40:00,377.33,377.42,377.15,377.18,5047.0,371.8221,371.9108,371.6447,371.6743,5047.0
2024-06-21 13:50:00,377.18,377.29,376.91,376.98,3721.0,371.6743,371.7827,371.4082,371.4772,3721.0
2024-06-21 14:00:00,376.85,377.05,376.4,377.05,7698.0,371.3491,371.5462,370.9057,371.5462,7698.0
2024-06-21 14:10:00,377.17,377.25,376.91,376.91,4324.0,371.6644,371.7433,371.4082,371.4082,4324.0
2024-06-21 14:20:00,377.05,377.1,376.72,376.85,6665.0,371.5462,371.5954,371.221,371.3491,6665.0
2024-06-21 14:30:00,376.77,376.8,376.51,376.52,8098.0,371.2703,371.2998,371.0141,371.0239,8098.0
2024-06-21 14:40:00,376.46,377.1,376.4,376.46,11447.0,370.9648,371.5954,370.9057,370.9648,11447.0
2024-06-21 14:50:00,376.6,376.89,376.46,376.62,11460.0,371.1027,371.3885,370.9648,371.1224,11460.0
2024-06-21 15:00:00,376.61,377.22,376.52,376.85,8514.0,371.1126,371.7137,371.0239,371.3491,8514.0
2024-06-21 15:10:00,376.84,377.08,376.84,376.84,7747.0,371.3392,371.5757,371.3392,371.3392,7747.0
2024-06-21 15:20:00,376.83,376.93,376.52,376.76,11157.0,371.3294,371.4279,371.0239,371.2604,11157.0
2024-06-21 15:30:00,376.75,376.85,376.25,376.41,24232.0,371.2506,371.3491,370.7578,370.9155,24232.0
2024-06-21 15:40:00,376.39,376.39,375.46,375.5,68522.0,370.8958,370.8958,369.9794,370.0188,68522.0
2024-06-21 15:50:00,375.58,376.79,374.63,375.31,113766.0,370.0976,371.29,369.1615,369.8316,113766.0
2024-06-24 09:30:00,376.76,378.09,376.01,378.09,60415.0,371.2604,372.571,370.5214,372.571,60415.0
2024-06-24 09:40:00,378.23,379.08,376.04,379.08,16844.0,372.7089,373.5465,370.5509,373.5465,16844.0
2024-06-24 09:50:00,379.08,380.34,379.07,379.71,21413.0,373.5465,374.7881,373.5367,374.1673,21413.0
2024-06-24 10:00:00,379.74,381.3,379.4,380.61,24222.0,374.1969,375.7341,373.8619,375.0542,24222.0
2024-06-24 10:10:00,380.55,380.61,379.81,379.83,10231.0,374.9951,375.0542,374.2659,374.2856,10231.0
2024-06-24 10:20:00,379.96,380.32,379.3,379.59,16707.0,374.4137,374.7684,373.7633,374.0491,16707.0
2024-06-24 10:30:00,379.5,380.02,379.02,380.02,12418.0,373.9604,374.4728,373.4874,374.4728,12418.0
2024-06-24 10:40:00,380.0,382.25,379.99,382.25,16361.0,374.4531,376.6703,374.4433,376.6703,16361.0
2024-06-24 10:50:00,382.04,382.14,381.01,381.77,14139.0,376.4633,376.5619,375.4484,376.1973,14139.0
2024-06-24 11:00:00,381.59,381.79,381.0,381.79,6929.0,376.0199,376.217,375.4385,376.217,6929.0
2024-06-24 11:10:00,381.8,382.3,381.64,381.99,12566.0,376.2268,376.7195,376.0692,376.4141,12566.0
2024-06-24 11:20:00,382.0,382.93,381.93,382.61,13375.0,376.4239,377.3403,376.3549,377.025,13375.0
2024-06-24 11:30:00,382.45,382.65,381.87,381.88,10593.0,376.8673,377.0644,376.2958,376.3057,10593.0
2024-06-24 11:40:00,381.83,381.83,380.87,381.04,9437.0,376.2564,376.2564,375.3104,375.4779,9437.0
2024-06-24 11:50:00,381.16,381.54,380.98,381.44,8750.0,375.5962,375.9706,375.4188,375.8721,8750.0
2024-06-24 12:00:00,381.36,381.52,380.92,381.43,11549.0,375.7933,375.9509,375.3597,375.8622,11549.0
2024-06-24 12:10:00,381.37,381.64,381.22,381.28,8609.0,375.8031,376.0692,375.6553,375.7144,8609.0
2024-06-24 12:20:00,381.28,381.67,381.13,381.57,9935.0,375.7144,376.0987,375.5666,376.0002,9935.0
2024-06-24 12:30:00,381.53,381.55,381.03,381.06,10945.0,375.9608,375.9805,375.4681,375.4976,10945.0
2024-06-24 12:40:00,381.18,381.26,380.6,380.65,11767.0,375.6159,375.6947,375.0444,375.0936,11767.0
2024-06-24 12:50:00,380.65,380.67,379.51,379.7,21180.0,375.0936,375.1133,373.9703,374.1575,21180.0
2024-06-24 13:00:00,379.48,380.2,379.45,379.65,6366.0,373.9407,374.6502,373.9111,374.1082,6366.0
2024-06-24 13:10:00,379.68,379.93,379.55,379.56,5920.0,374.1378,374.3841,374.0097,374.0195,5920.0
2024-06-24 13:20:00,379.68,380.0,379.5,379.64,3898.0,374.1378,374.4531,373.9604,374.0984,3898.0
2024-06-24 13:30:00,379.77,379.77,378.96,379.3,4873.0,374.2265,374.2265,373.4283,373.7633,4873.0
2024-06-24 13:40:00,379.45,379.46,378.95,378.95,3999.0,373.9111,373.921,373.4184,373.4184,3999.0
2024-06-24 13:50:00,379.0,379.11,378.62,378.86,7034.0,373.4677,373.5761,373.0933,373.3298,7034.0
2024-06-24 14:00:00,378.8,379.22,378.53,379.22,7363.0,373.2706,373.6845,373.0046,373.6845,7363.0
2024-06-24 14:10:00,379.05,379.51,379.03,379.51,12104.0,373.517,373.9703,373.4973,373.9703,12104.0
2024-06-24 14:20:00,379.25,379.58,379.04,379.11,5861.0,373.7141,374.0392,373.5071,373.5761,5861.0
2024-06-24 14:30:00,379.19,379.24,378.89,379.0,10635.0,373.6549,373.7042,373.3593,373.4677,10635.0
2024-06-24 14:40:00,379.12,379.6,379.12,379.49,4450.0,373.586,374.0589,373.586,373.9506,4450.0
2024-06-24 14:50:00,379.4,379.56,379.17,379.22,7142.0,373.8619,374.0195,373.6352,373.6845,7142.0
2024-06-24 15:00:00,379.14,379.51,378.97,379.4,7140.0,373.6057,373.9703,373.4381,373.8619,7140.0
2024-06-24 15:10:00,379.39,379.43,379.01,379.43,5804.0,373.852,373.8914,373.4776,373.8914,5804.0
2024-06-24 15:20:00,379.24,379.37,379.03,379.37,5794.0,373.7042,373.8323,373.4973,373.8323,5794.0
2024-06-24 15:30:00,379.36,379.65,379.23,379.49,7871.0,373.8225,374.1082,373.6943,373.9506,7871.0
2024-06-24 15:40:00,379.4,379.86,378.98,379.08,12998.0,373.8619,374.3152,373.448,373.5465,12998.0
2024-06-24 15:50:00,379.12,379.55,378.12,378.3,59009.0,373.586,374.0097,372.6006,372.7779,59009.0
2024-06-25 09:30:00,375.52,375.96,373.21,375.44,42164.0,370.0385,370.4721,367.7622,369.9597,42164.0
2024-06-25 09:40:00,375.38,375.39,372.61,373.8,26553.0,369.9005,369.9104,367.171,368.3436,26553.0
2024-06-25 09:50:00,373.41,373.72,371.99,372.0,18999.0,367.9593,368.2648,366.56,366.5699,18999.0
2024-06-25 10:00:00,371.7,372.26,371.2,371.27,19286.0,366.2743,366.8261,365.7816,365.8505,19286.0
2024-06-25 10:10:00,371.41,371.81,371.19,371.34,22523.0,365.9885,366.3827,365.7717,365.9195,22523.0
2024-06-25 10:20:00,371.57,371.71,369.24,369.5,45819.0,366.1462,366.2841,363.8502,364.1064,45819.0
2024-06-25 10:30:00,369.49,370.0,368.91,369.32,55277.0,364.0965,364.5991,363.525,363.929,55277.0
2024-06-25 10:40:00,369.35,369.77,369.08,369.27,9769.0,363.9586,364.3724,363.6925,363.8797,9769.0
2024-06-25 10:50:00,369.38,369.51,368.51,368.51,35680.0,363.9881,364.1162,363.1308,363.1308,35680.0
2024-06-25 11:00:00,368.35,368.35,367.19,367.97,25499.0,362.9732,362.9732,361.8301,362.5987,25499.0
2024-06-25 11:10:00,367.84,368.04,367.23,367.23,9255.0,362.4706,362.6677,361.8695,361.8695,9255.0
2024-06-25 11:20:00,367.49,368.38,367.4,368.29,28788.0,362.1257,363.0027,362.037,362.914,28788.0
2024-06-25 11:30:00,368.17,368.32,367.67,368.19,18160.0,362.7958,362.9436,362.3031,362.8155,18160.0
2024-06-25 11:40:00,368.14,368.81,368.09,368.38,26321.0,362.7662,363.4265,362.717,363.0027,26321.0
2024-06-25 11:50:00,368.4,368.75,367.87,367.94,23860.0,363.0224,363.3673,362.5002,362.5692,23860.0
2024-06-25 12:00:00,367.94,368.57,367.82,368.18,7767.0,362.5692,363.19,362.4509,362.8056,7767.0
2024-06-25 12:10:00,368.27,368.64,367.75,367.89,7471.0,362.8943,363.2589,362.3819,362.5199,7471.0
2024-06-25 12:20:00,367.76,368.09,367.64,368.09,7638.0,362.3918,362.717,362.2735,362.717,7638.0
2024-06-25 12:30:00,368.02,368.09,367.76,368.0,8706.0,362.648,362.717,362.3918,362.6283,8706.0
2024-06-25 12:40:00,368.0,368.24,367.14,368.0,19120.0,362.6283,362.8648,361.7808,362.6283,19120.0
2024-06-25 12:50:00,367.95,368.3,367.83,368.01,16358.0,362.579,362.9239,362.4608,362.6381,16358.0
2024-06-25 13:00:00,368.26,368.99,368.03,368.86,10130.0,362.8845,363.6038,362.6578,363.4757,10130.0
2024-06-25 13:10:00,368.96,368.96,368.35,368.42,7448.0,363.5743,363.5743,362.9732,363.0421,7448.0
2024-06-25 13:20:00,368.48,368.92,368.41,368.92,5787.0,363.1013,363.5348,363.0323,363.5348,5787.0
2024-06-25 13:30:00,368.92,368.97,368.57,368.57,9205.0,363.5348,363.5841,363.19,363.19,9205.0
2024-06-25 13:40:00,368.66,368.89,368.47,368.51,10802.0,363.2786,363.5053,363.0914,363.1308,10802.0
2024-06-25 13:50:00,368.57,368.93,368.51,368.88,7645.0,363.19,363.5447,363.1308,363.4954,7645.0
2024-06-25 14:00:00,368.88,369.16,368.78,369.11,9024.0,363.4954,363.7713,363.3969,363.7221,9024.0
2024-06-25 14:10:00,369.1,369.48,368.73,368.89,13698.0,363.7122,364.0867,363.3476,363.5053,13698.0
2024-06-25 14:20:00,368.82,369.48,368.82,369.14,10255.0,363.4363,364.0867,363.4363,363.7516,10255.0
2024-06-25 14:30:00,368.89,369.79,368.89,369.79,22060.0,363.5053,364.3921,363.5053,364.3921,22060.0
2024-06-25 14:40:00,369.78,370.07,369.58,369.78,29961.0,364.3823,364.6681,364.1852,364.3823,29961.0
2024-06-25 14:50:00,369.85,369.85,369.1,369.35,14323.0,364.4513,364.4513,363.7122,363.9586,14323.0
2024-06-25 15:00:00,369.38,369.59,369.32,369.36,12823.0,363.9881,364.1951,363.929,363.9684,12823.0
2024-06-25 15:10:00,369.39,369.43,369.22,369.39,8370.0,363.998,364.0374,363.8305,363.998,8370.0
2024-06-25 15:20:00,369.46,369.91,369.3,369.3,32481.0,364.067,364.5104,363.9093,363.9093,32481.0
2024-06-25 15:30:00,369.21,369.22,368.67,368.72,55811.0,363.8206,363.8305,363.2885,363.3378,55811.0
2024-06-25 15:40:00,368.7,369.55,368.63,369.38,40145.0,363.3181,364.1556,363.2491,363.9881,40145.0
2024-06-25 15:50:00,369.33,370.14,369.33,369.56,62803.0,363.9389,364.737,363.9389,364.1655,62803.0
2024-06-26 09:30:00,370.74,371.5,367.5,370.0,123789.0,365.3283,366.0772,362.1356,364.5991,123789.0
2024-06-26 09:40:00,370.09,370.62,369.54,369.73,9953.0,364.6878,365.21,364.1458,364.333,9953.0
2024-06-26 09:50:00,369.73,370.05,369.43,369.73,9658.0,364.333,364.6484,364.0374,364.333,9658.0
2024-06-26 10:00:00,369.67,369.96,368.98,369.13,15671.0,364.2739,364.5597,363.594,363.7418,15671.0
2024-06-26 10:10:00,369.2,370.87,369.2,370.05,11354.0,363.8108,365.4564,363.8108,364.6484,11354.0
2024-06-26 10:20:00,369.92,370.09,368.84,368.98,9424.0,364.5202,364.6878,363.456,363.594,9424.0
2024-06-26 10:30:00,368.91,369.27,367.55,367.57,8573.0,363.525,363.8797,362.1848,362.2046,8573.0
2024-06-26 10:40:00,367.61,367.93,367.36,367.93,12500.0,362.244,362.5593,361.9976,362.5593,12500.0
2024-06-26 10:50:00,367.63,369.67,367.63,369.47,31810.0,362.2637,364.2739,362.2637,364.0768,31810.0
2024-06-26 11:00:00,369.51,369.96,369.09,369.79,13150.0,364.1162,364.5597,363.7024,364.3921,13150.0
2024-06-26 11:10:00,369.72,369.89,368.78,369.82,7740.0,364.3232,364.4907,363.3969,364.4217,7740.0
2024-06-26 11:20:00,369.73,370.02,369.36,369.76,7352.0,364.333,364.6188,363.9684,364.3626,7352.0
2024-06-26 11:30:00,369.67,370.17,369.65,369.95,4164.0,364.2739,364.7666,364.2542,364.5498,4164.0
2024-06-26 11:40:00,369.86,371.07,369.86,371.07,16445.0,364.4611,365.6535,364.4611,365.6535,16445.0
2024-06-26 11:50:00,371.11,371.55,370.99,371.47,21577.0,365.6929,366.1265,365.5746,366.0476,21577.0
2024-06-26 12:00:00,371.48,372.19,371.46,372.14,10562.0,366.0575,366.7571,366.0378,366.7078,10562.0
2024-06-26 12:10:00,372.04,372.19,371.77,371.94,17969.0,366.6093,366.7571,366.3432,366.5108,17969.0
2024-06-26 12:20:00,371.99,372.45,371.83,371.84,6563.0,366.56,367.0133,366.4024,366.4122,6563.0
2024-06-26 12:30:00,371.73,372.29,371.66,372.29,12588.0,366.3038,366.8557,366.2348,366.8557,12588.0
2024-06-26 12:40:00,372.37,372.54,372.18,372.38,5540.0,366.9345,367.102,366.7473,366.9443,5540.0
2024-06-26 12:50:00,372.44,372.45,372.27,372.34,8319.0,367.0035,367.0133,366.8359,366.9049,8319.0
2024-06-26 13:00:00,372.39,372.39,371.92,372.27,6384.0,366.9542,366.9542,366.4911,366.8359,6384.0
2024-06-26 13:10:00,372.31,372.5,371.89,371.89,2841.0,366.8754,367.0626,366.4615,366.4615,2841.0
2024-06-26 13:20:00,371.89,372.18,371.69,372.06,6969.0,366.4615,366.7473,366.2644,366.629,6969.0
2024-06-26 13:30:00,372.09,372.14,371.82,372.05,9040.0,366.6586,366.7078,366.3925,366.6192,9040.0
2024-06-26 13:40:00,372.04,372.44,371.98,372.31,12021.0,366.6093,367.0035,366.5502,366.8754,12021.0
2024-06-26 13:50:00,372.3,372.3,371.91,372.21,5862.0,366.8655,366.8655,366.4812,366.7768,5862.0
2024-06-26 14:00:00,372.24,372.45,371.94,372.33,7863.0,366.8064,367.0133,366.5108,366.8951,7863.0
2024-06-26 14:10:00,372.33,372.38,371.95,372.32,7567.0,366.8951,366.9443,366.5206,366.8852,7567.0
2024-06-26 14:20:00,372.35,372.47,371.95,372.09,6952.0,366.9148,367.033,366.5206,366.6586,6952.0
2024-06-26 14:30:00,372.13,372.32,371.95,372.31,12877.0,366.698,366.8852,366.5206,366.8754,12877.0
2024-06-26 14:40:00,372.26,373.0,372.26,372.95,11102.0,366.8261,367.5553,366.8261,367.506,11102.0
2024-06-26 14:50:00,372.95,373.29,372.81,373.16,24829.0,367.506,367.8411,367.3681,367.713,24829.0
2024-06-26 15:00:00,373.21,373.45,372.78,373.39,13467.0,367.7622,367.9987,367.3385,367.9396,13467.0
2024-06-26 15:10:00,373.4,373.94,373.34,373.88,20215.0,367.9495,368.4816,367.8903,368.4224,20215.0
2024-06-26 15:20:00,373.92,374.21,373.72,374.18,23350.0,368.4619,368.7476,368.2648,368.7181,23350.0
2024-06-26 15:30:00,374.18,374.64,374.13,374.6,44502.0,368.7181,369.1713,368.6688,369.1319,44502.0
2024-06-26 15:40:00,374.63,375.12,374.53,374.95,46434.0,369.1615,369.6443,369.063,369.4768,46434.0
2024-06-26 15:50:00,375.02,376.37,375.01,376.01,135755.0,369.5458,370.8761,369.5359,370.5214,135755.0
2024-06-27 09:30:00,375.0,376.36,374.69,375.68,40440.0,369.5261,370.8662,369.2206,370.1962,40440.0
2024-06-27 09:40:00,375.78,377.4,375.77,376.88,30813.0,370.2947,371.8911,370.2849,371.3787,30813.0
2024-06-27 09:50:00,376.99,377.97,376.69,377.97,24012.0,371.487,372.4527,371.1914,372.4527,24012.0
2024-06-27 10:00:00,377.8,378.14,377.55,377.85,27990.0,372.2852,372.6203,372.0389,372.3345,27990.0
2024-06-27 10:10:00,377.83,377.93,375.76,375.96,18569.0,372.3148,372.4133,370.275,370.4721,18569.0
2024-06-27 10:20:00,375.89,376.06,375.09,376.05,7669.0,370.4031,370.5706,369.6148,370.5608,7669.0
2024-06-27 10:30:00,376.13,376.84,376.07,376.56,13356.0,370.6396,371.3392,370.5805,371.0633,13356.0
2024-06-27 10:40:00,376.62,377.53,376.18,377.53,12939.0,371.1224,372.0192,370.6889,372.0192,12939.0
2024-06-27 10:50:00,377.51,377.52,376.98,377.24,16280.0,371.9995,372.0093,371.4772,371.7334,16280.0
2024-06-27 11:00:00,377.3,377.85,377.3,377.7,19233.0,371.7925,372.3345,371.7925,372.1867,19233.0
2024-06-27 11:10:00,377.73,377.75,376.79,377.34,20956.0,372.2162,372.236,371.29,371.8319,20956.0
2024-06-27 11:20:00,377.35,377.49,376.36,376.63,40840.0,371.8418,371.9797,370.8662,371.1323,40840.0
2024-06-27 11:30:00,376.63,376.67,375.95,376.11,10171.0,371.1323,371.1717,370.4622,370.6199,10171.0
2024-06-27 11:40:00,376.12,376.76,376.12,376.71,16197.0,370.6297,371.2604,370.6297,371.2111,16197.0
2024-06-27 11:50:00,376.71,377.19,376.65,377.09,28697.0,371.2111,371.6841,371.152,371.5856,28697.0
2024-06-27 12:00:00,377.2,377.26,376.8,376.91,11169.0,371.694,371.7531,371.2998,371.4082,11169.0
2024-06-27 12:10:00,377.0,377.09,376.44,376.44,10503.0,371.4969,371.5856,370.9451,370.9451,10503.0
2024-06-27 12:20:00,376.52,377.11,376.45,376.58,22261.0,371.0239,371.6053,370.9549,371.083,22261.0
2024-06-27 12:30:00,376.53,376.6,376.19,376.33,17112.0,371.0338,371.1027,370.6987,370.8367,17112.0
2024-06-27 12:40:00,376.18,376.18,375.02,375.79,30221.0,370.6889,370.6889,369.5458,370.3046,30221.0
2024-06-27 12:50:00,375.7,376.27,375.56,375.6,22451.0,370.2159,370.7776,370.0779,370.1173,22451.0
2024-06-27 13:00:00,375.77,376.36,375.58,376.23,6022.0,370.2849,370.8662,370.0976,370.7381,6022.0
2024-06-27 13:10:00,376.2,376.39,375.81,375.96,8594.0,370.7086,370.8958,370.3243,370.4721,8594.0
2024-06-27 13:20:00,375.98,376.05,375.61,375.99,6037.0,370.4918,370.5608,370.1272,370.5016,6037.0
2024-06-27 13:30:00,375.96,376.07,375.75,376.05,12078.0,370.4721,370.5805,370.2651,370.5608,12078.0
2024-06-27 13:40:00,376.05,376.06,375.78,375.82,8344.0,370.5608,370.5706,370.2947,370.3341,8344.0
2024-06-27 13:50:00,375.8,375.8,375.32,375.5,6195.0,370.3144,370.3144,369.8414,370.0188,6195.0
2024-06-27 14:00:00,375.52,375.52,374.79,375.17,15085.0,370.0385,370.0385,369.3192,369.6936,15085.0
2024-06-27 14:10:00,375.1,375.18,374.88,375.0,17536.0,369.6246,369.7035,369.4078,369.5261,17536.0
2024-06-27 14:20:00,375.04,375.3,374.99,375.17,10226.0,369.5655,369.8217,369.5162,369.6936,10226.0
2024-06-27 14:30:00,375.17,375.36,374.94,375.29,8891.0,369.6936,369.8808,369.467,369.8119,8891.0
2024-06-27 14:40:00,375.26,375.85,375.2,375.81,12189.0,369.7823,370.3637,369.7232,370.3243,12189.0
2024-06-27 14:50:00,375.86,376.14,375.81,376.04,11496.0,370.3735,370.6495,370.3243,370.5509,11496.0
2024-06-27 15:00:00,376.07,376.13,375.82,375.82,6747.0,370.5805,370.6396,370.3341,370.3341,6747.0
2024-06-27 15:10:00,375.95,376.24,375.47,375.61,8447.0,370.4622,370.748,369.9892,370.1272,8447.0
2024-06-27 15:20:00,375.63,375.71,375.33,375.69,11518.0,370.1469,370.2257,369.8513,370.206,11518.0
2024-06-27 15:30:00,375.72,376.53,375.68,376.4,18181.0,370.2356,371.0338,370.1962,370.9057,18181.0
2024-06-27 15:40:00,376.4,376.81,376.29,376.43,32698.0,370.9057,371.3097,370.7973,370.9352,32698.0
2024-06-27 15:50:00,376.37,377.31,376.34,376.72,89695.0,370.8761,371.8024,370.8465,371.221,89695.0
2024-06-28 09:30:00,378.19,381.25,377.44,378.99,38012.0,374.1358,377.1629,373.3938,374.9272,38012.0
2024-06-28 09:40:00,377.82,379.22,377.82,378.51,19386.0,373.7697,375.1547,373.7697,374.4523,19386.0
2024-06-28 09:50:00,378.69,379.86,378.02,378.64,31214.0,374.6304,375.7878,373.9676,374.5809,31214.0
2024-06-28 10:00:00,379.1,379.62,378.58,379.22,17751.0,375.036,375.5504,374.5216,375.1547,17751.0
2024-06-28 10:10:00,379.29,379.51,378.72,379.0,15962.0,375.224,375.4416,374.6601,374.9371,15962.0
2024-06-28 10:20:00,378.76,380.0,378.76,379.76,10433.0,374.6996,375.9263,374.6996,375.6889,10433.0
2024-06-28 10:30:00,379.2,380.69,379.2,380.69,11256.0,375.1349,376.609,375.1349,376.609,11256.0
2024-06-28 10:40:00,380.46,381.04,380.18,380.95,12361.0,376.3814,376.9552,376.1044,376.8662,12361.0
2024-06-28 10:50:00,380.87,381.39,380.52,380.9,17558.0,376.787,377.3014,376.4408,376.8167,17558.0
2024-06-28 11:00:00,380.65,380.69,378.61,378.96,75981.0,376.5694,376.609,374.5512,374.8975,75981.0
2024-06-28 11:10:00,378.97,379.84,378.35,379.38,86237.0,374.9074,375.7681,374.294,375.313,86237.0
2024-06-28 11:20:00,379.35,379.46,378.77,378.77,6462.0,375.2833,375.3921,374.7095,374.7095,6462.0
2024-06-28 11:30:00,378.55,379.61,378.32,379.61,8315.0,374.4919,375.5405,374.2644,375.5405,8315.0
2024-06-28 11:40:00,379.78,379.78,378.84,378.84,7968.0,375.7087,375.7087,374.7788,374.7788,7968.0
2024-06-28 11:50:00,378.97,378.97,377.31,377.56,47090.0,374.9074,374.9074,373.2652,373.5125,47090.0
2024-06-28 12:00:00,377.47,378.02,375.79,376.06,67775.0,373.4235,373.9676,371.7615,372.0286,67775.0
2024-06-28 12:10:00,376.0,376.39,375.33,376.39,42163.0,371.9692,372.355,371.3064,372.355,42163.0
2024-06-28 12:20:00,375.9,377.24,375.9,377.1,25877.0,371.8703,373.1959,371.8703,373.0574,25877.0
2024-06-28 12:30:00,376.98,377.03,375.97,375.97,34149.0,372.9387,372.9882,371.9396,371.9396,34149.0
2024-06-28 12:40:00,376.17,376.31,375.41,375.41,21484.0,372.1374,372.2759,371.3856,371.3856,21484.0
2024-06-28 12:50:00,375.48,375.57,374.72,374.89,14170.0,371.4548,371.5438,370.703,370.8711,14170.0
2024-06-28 13:00:00,374.94,375.61,374.43,375.39,19686.0,370.9206,371.5834,370.4161,371.3658,19686.0
2024-06-28 13:10:00,375.4,375.87,375.09,375.87,24366.0,371.3757,371.8406,371.069,371.8406,24366.0
2024-06-28 13:20:00,375.66,376.0,375.48,375.71,18496.0,371.6329,371.9692,371.4548,371.6823,18496.0
2024-06-28 13:30:00,375.68,375.69,374.99,375.5,12326.0,371.6527,371.6626,370.9701,371.4746,12326.0
2024-06-28 13:40:00,375.64,375.88,375.13,375.13,7644.0,371.6131,371.8505,371.1086,371.1086,7644.0
2024-06-28 13:50:00,375.26,375.27,373.93,374.33,10552.0,371.2372,371.2471,369.9214,370.3171,10552.0
2024-06-28 14:00:00,374.36,375.14,373.88,374.87,13918.0,370.3468,371.1184,369.872,370.8513,13918.0
2024-06-28 14:10:00,374.85,374.98,373.83,374.06,41310.0,370.8316,370.9602,369.8225,370.05,41310.0
2024-06-28 14:20:00,374.18,374.65,373.54,373.72,36397.0,370.1687,370.6337,369.5356,369.7137,36397.0
2024-06-28 14:30:00,373.67,373.82,372.32,372.32,19775.0,369.6642,369.8126,368.3287,368.3287,19775.0
2024-06-28 14:40:00,372.45,372.61,370.11,370.38,94964.0,368.4573,368.6156,366.1424,366.4095,94964.0
2024-06-28 14:50:00,370.34,371.33,370.0,370.0,109567.0,366.3699,367.3493,366.0335,366.0335,109567.0
2024-06-28 15:00:00,370.0,371.16,369.5,370.98,61442.0,366.0335,367.1811,365.5389,367.003,61442.0
2024-06-28 15:10:00,370.89,370.97,369.89,370.23,90161.0,366.914,366.9932,365.9247,366.2611,90161.0
2024-06-28 15:20:00,370.32,371.34,370.3,371.02,66734.0,366.3501,367.3592,366.3303,367.0426,66734.0
2024-06-28 15:30:00,371.22,373.22,370.62,373.22,41001.0,367.2405,369.219,366.6469,369.219,41001.0
2024-06-28 15:40:00,373.27,373.87,372.74,372.77,39660.0,369.2685,369.8621,368.7442,368.7739,39660.0
2024-06-28 15:50:00,372.77,374.68,372.77,373.56,183271.0,368.7739,370.6634,368.7739,369.5554,183271.0
2024-07-01 09:30:00,375.07,375.31,372.02,372.11,33365.0,371.0492,371.2866,368.0319,368.1209,33365.0
2024-07-01 09:40:00,372.5,372.51,371.47,372.02,11973.0,368.5067,368.5166,367.4878,368.0319,11973.0
2024-07-01 09:50:00,371.78,372.63,371.46,371.85,11016.0,367.7945,368.6354,367.4779,367.8637,11016.0
2024-07-01 10:00:00,371.79,372.05,369.48,369.49,22688.0,367.8044,368.0616,365.5191,365.529,22688.0
2024-07-01 10:10:00,369.49,369.59,367.85,368.05,14953.0,365.529,365.6279,363.9066,364.1045,14953.0
2024-07-01 10:20:00,368.08,368.79,367.6,368.29,9504.0,364.1341,364.8365,363.6593,364.3419,9504.0
2024-07-01 10:30:00,368.28,368.28,366.35,366.45,13529.0,364.332,364.332,362.4227,362.5216,13529.0
2024-07-01 10:40:00,366.35,366.6,365.5,365.5,10519.0,362.4227,362.67,361.5818,361.5818,10519.0
2024-07-01 10:50:00,365.57,366.27,365.45,365.89,10527.0,361.651,362.3435,361.5323,361.9676,10527.0
2024-07-01 11:00:00,365.89,367.54,365.55,366.69,13388.0,361.9676,363.5999,361.6313,362.759,13388.0
2024-07-01 11:10:00,366.84,366.84,366.03,366.12,6602.0,362.9074,362.9074,362.1061,362.1951,6602.0
2024-07-01 11:20:00,366.04,366.99,365.98,366.65,4974.0,362.116,363.0558,362.0566,362.7195,4974.0
2024-07-01 11:30:00,366.67,367.01,366.02,366.23,7184.0,362.7392,363.0756,362.0962,362.304,7184.0
2024-07-01 11:40:00,366.54,367.07,366.54,366.55,7620.0,362.6106,363.135,362.6106,362.6205,7620.0
2024-07-01 11:50:00,366.84,367.24,366.7,366.91,10840.0,362.9074,363.3031,362.7689,362.9767,10840.0
2024-07-01 12:00:00,366.87,366.87,365.94,365.94,5553.0,362.9371,362.9371,362.0171,362.0171,5553.0
2024-07-01 12:10:00,366.0,366.17,365.65,365.65,7366.0,362.0764,362.2446,361.7302,361.7302,7366.0
2024-07-01 12:20:00,365.79,366.0,365.32,365.4,13438.0,361.8687,362.0764,361.4037,361.4829,13438.0
2024-07-01 12:30:00,365.44,365.5,365.06,365.19,11336.0,361.5224,361.5818,361.1465,361.2751,11336.0
2024-07-01 12:40:00,365.08,365.42,364.36,364.56,45547.0,361.1663,361.5026,360.454,360.6519,45547.0
2024-07-01 12:50:00,364.62,365.13,364.4,364.52,15155.0,360.7112,361.2158,360.4936,360.6123,15155.0
2024-07-01 13:00:00,364.51,365.08,364.39,364.69,7597.0,360.6024,361.1663,360.4837,360.7805,7597.0
2024-07-01 13:10:00,364.68,364.72,364.37,364.55,7547.0,360.7706,360.8102,360.4639,360.642,7547.0
2024-07-01 13:20:00,364.64,364.72,364.42,364.54,7927.0,360.731,360.8102,360.5134,360.6321,7927.0
2024-07-01 13:30:00,364.38,364.74,364.2,364.74,24675.0,360.4738,360.8299,360.2957,360.8299,24675.0
2024-07-01 13:40:00,364.62,365.17,364.57,364.73,9503.0,360.7112,361.2553,360.6618,360.82,9503.0
2024-07-01 13:50:00,364.52,364.78,364.2,364.22,12390.0,360.6123,360.8695,360.2957,360.3155,12390.0
2024-07-01 14:00:00,364.1,364.33,364.06,364.19,14986.0,360.1968,360.4243,360.1572,360.2858,14986.0
2024-07-01 14:10:00,364.2,364.25,363.83,364.2,9990.0,360.2957,360.3452,359.9297,360.2957,9990.0
2024-07-01 14:20:00,364.0,364.08,363.44,363.51,13615.0,360.0979,360.177,359.5439,359.6131,13615.0
2024-07-01 14:30:00,363.43,363.45,362.71,363.2,21187.0,359.534,359.5538,358.8217,359.3064,21187.0
2024-07-01 14:40:00,363.21,363.21,362.77,363.0,9585.0,359.3163,359.3163,358.8811,359.1086,9585.0
2024-07-01 14:50:00,363.12,363.19,362.45,362.65,12242.0,359.2273,359.2966,358.5645,358.7623,12242.0
2024-07-01 15:00:00,362.8,362.95,362.05,362.12,22145.0,358.9107,359.0591,358.1688,358.238,22145.0
2024-07-01 15:10:00,362.07,362.29,361.7,362.06,16443.0,358.1886,358.4062,357.8225,358.1787,16443.0
2024-07-01 15:20:00,362.12,362.29,361.37,361.37,13750.0,358.238,358.4062,357.4961,357.4961,13750.0
2024-07-01 15:30:00,361.34,361.45,360.76,361.04,31065.0,357.4664,357.5752,356.8926,357.1696,31065.0
2024-07-01 15:40:00,360.99,361.22,360.56,360.88,39959.0,357.1201,357.3477,356.6947,357.0113,39959.0
2024-07-01 15:50:00,360.95,361.6,360.76,360.79,112396.0,357.0806,357.7236,356.8926,356.9223,112396.0
2024-07-02 09:30:00,359.53,361.56,359.25,361.49,59661.0,355.6758,357.684,355.3988,357.6148,59661.0
2024-07-02 09:40:00,361.49,362.79,360.89,361.91,32609.0,357.6148,358.9008,357.0212,358.0303,32609.0
2024-07-02 09:50:00,361.69,362.22,360.65,360.87,14236.0,357.8126,358.337,356.7838,357.0014,14236.0
2024-07-02 10:00:00,360.82,362.97,360.26,361.51,48259.0,356.952,359.0789,356.398,357.6346,48259.0
2024-07-02 10:10:00,361.46,362.69,361.18,362.48,8748.0,357.5851,358.8019,357.3081,358.5942,8748.0
2024-07-02 10:20:00,362.67,363.61,362.62,363.1,14842.0,358.7821,359.7121,358.7327,359.2075,14842.0
2024-07-02 10:30:00,363.14,363.14,362.2,362.9,5480.0,359.2471,359.2471,358.3172,359.0097,5480.0
2024-07-02 10:40:00,362.88,362.95,361.82,362.24,5745.0,358.9899,359.0591,357.9412,358.3567,5745.0
2024-07-02 10:50:00,362.13,362.14,361.75,361.96,6184.0,358.2479,358.2578,357.872,358.0797,6184.0
2024-07-02 11:00:00,362.19,362.22,361.49,361.72,6346.0,358.3073,358.337,357.6148,357.8423,6346.0
2024-07-02 11:10:00,361.7,361.95,361.66,361.81,8258.0,357.8225,358.0698,357.783,357.9313,8258.0
2024-07-02 11:20:00,361.94,362.03,361.55,361.68,4053.0,358.06,358.149,357.6741,357.8027,4053.0
2024-07-02 11:30:00,361.81,361.87,360.96,361.3,11536.0,357.9313,357.9907,357.0905,357.4268,11536.0
2024-07-02 11:40:00,361.18,361.85,361.18,361.83,6517.0,357.3081,357.9709,357.3081,357.9511,6517.0
2024-07-02 11:50:00,361.86,362.08,361.62,361.87,6523.0,357.9808,358.1985,357.7434,357.9907,6523.0
2024-07-02 12:00:00,361.86,362.19,361.58,361.64,4887.0,357.9808,358.3073,357.7038,357.7632,4887.0
2024-07-02 12:10:00,361.83,361.96,361.54,361.6,7474.0,357.9511,358.0797,357.6642,357.7236,7474.0
2024-07-02 12:20:00,361.6,361.82,361.41,361.41,12208.0,357.7236,357.9412,357.5356,357.5356,12208.0
2024-07-02 12:30:00,361.38,361.74,361.29,361.47,38530.0,357.506,357.8621,357.4169,357.595,38530.0
2024-07-02 12:40:00,361.47,362.29,361.39,361.89,15120.0,357.595,358.4062,357.5158,358.0105,15120.0
2024-07-02 12:50:00,362.05,362.9,362.05,362.76,10815.0,358.1688,359.0097,358.1688,358.8712,10815.0
2024-07-02 13:00:00,362.79,362.89,362.65,362.66,6200.0,358.9008,358.9998,358.7623,358.7722,6200.0
2024-07-02 13:10:00,362.87,363.41,362.49,363.12,13472.0,358.98,359.5142,358.6041,359.2273,13472.0
2024-07-02 13:20:00,363.05,363.41,363.0,363.17,10781.0,359.1581,359.5142,359.1086,359.2768,10781.0
2024-07-02 13:30:00,363.24,363.25,362.43,362.57,9930.0,359.346,359.3559,358.5447,358.6832,9930.0
2024-07-02 13:40:00,362.62,363.05,362.46,363.03,9489.0,358.7327,359.1581,358.5744,359.1383,9489.0
2024-07-02 13:50:00,363.08,363.53,363.05,363.53,7467.0,359.1877,359.6329,359.1581,359.6329,7467.0
2024-07-02 14:00:00,363.57,364.0,363.55,363.82,13703.0,359.6725,360.0979,359.6527,359.9198,13703.0
2024-07-02 14:10:00,364.17,364.21,363.68,363.73,10650.0,360.266,360.3056,359.7813,359.8308,10650.0
2024-07-02 14:20:00,363.73,363.96,363.6,363.75,12153.0,359.8308,360.0583,359.7022,359.8506,12153.0
2024-07-02 14:30:00,363.79,363.83,363.14,363.14,9527.0,359.8901,359.9297,359.2471,359.2471,9527.0
2024-07-02 14:40:00,363.17,363.35,363.05,363.28,5995.0,359.2768,359.4548,359.1581,359.3856,5995.0
2024-07-02 14:50:00,363.21,363.35,363.05,363.34,4588.0,359.3163,359.4548,359.1581,359.4449,4588.0
2024-07-02 15:00:00,363.26,363.44,363.16,363.44,13730.0,359.3658,359.5439,359.2669,359.5439,13730.0
2024-07-02 15:10:00,363.47,363.61,363.38,363.42,8373.0,359.5736,359.7121,359.4845,359.5241,8373.0
2024-07-02 15:20:00,363.41,364.2,363.26,363.98,10981.0,359.5142,360.2957,359.3658,360.0781,10981.0
2024-07-02 15:30:00,363.94,364.72,363.9,364.68,9579.0,360.0385,360.8102,359.9989,360.7706,9579.0
2024-07-02 15:40:00,364.78,365.29,364.75,364.98,17527.0,360.8695,361.374,360.8398,361.0674,17527.0
2024-07-02 15:50:00,364.88,365.46,364.75,365.04,73370.0,360.9684,361.5422,360.8398,361.1267,73370.0
2024-07-03 09:30:00,365.44,367.0,364.95,365.84,21629.0,361.5224,363.0657,361.0377,361.9181,21629.0
2024-07-03 09:40:00,365.81,367.62,365.01,366.76,8750.0,361.8885,363.6791,361.097,362.8283,8750.0
2024-07-03 09:50:00,366.5,366.81,365.64,365.94,18512.0,362.5711,362.8777,361.7203,362.0171,18512.0
2024-07-03 10:00:00,366.09,367.24,365.81,366.18,16714.0,362.1655,363.3031,361.8885,362.2545,16714.0
2024-07-03 10:10:00,366.08,366.35,363.96,363.96,10126.0,362.1556,362.4227,360.0583,360.0583,10126.0
2024-07-03 10:20:00,364.1,364.66,364.06,364.08,11444.0,360.1968,360.7508,360.1572,360.177,11444.0
2024-07-03 10:30:00,364.22,364.83,363.65,363.65,18247.0,360.3155,360.919,359.7516,359.7516,18247.0
2024-07-03 10:40:00,363.66,363.94,362.86,363.18,18265.0,359.7615,360.0385,358.9701,359.2867,18265.0
2024-07-03 10:50:00,363.3,363.34,361.76,361.92,13409.0,359.4054,359.4449,357.8819,358.0402,13409.0
2024-07-03 11:00:00,361.75,362.43,361.36,361.75,11503.0,357.872,358.5447,357.4862,357.872,11503.0
2024-07-03 11:10:00,361.75,362.21,361.6,361.72,14799.0,357.872,358.3271,357.7236,357.8423,14799.0
2024-07-03 11:20:00,361.84,362.82,361.81,362.07,9954.0,357.961,358.9305,357.9313,358.1886,9954.0
2024-07-03 11:30:00,361.8,362.28,361.53,361.82,4637.0,357.9215,358.3963,357.6543,357.9412,4637.0
2024-07-03 11:40:00,361.75,362.21,361.6,362.04,7880.0,357.872,358.3271,357.7236,358.1589,7880.0
2024-07-03 11:50:00,362.11,362.26,361.52,361.63,11925.0,358.2281,358.3765,357.6445,357.7533,11925.0
2024-07-03 12:00:00,361.53,362.05,361.35,361.89,12620.0,357.6543,358.1688,357.4763,358.0105,12620.0
2024-07-03 12:10:00,361.79,362.27,361.61,361.89,7642.0,357.9116,358.3864,357.7335,358.0105,7642.0
2024-07-03 12:20:00,361.94,362.24,361.2,361.2,14756.0,358.06,358.3567,357.3279,357.3279,14756.0
2024-07-03 12:30:00,361.2,361.83,361.11,361.58,20909.0,357.3279,357.9511,357.2389,357.7038,20909.0
2024-07-03 12:40:00,361.55,362.25,361.55,362.19,14093.0,357.6741,358.3666,357.6741,358.3073,14093.0
2024-07-03 12:50:00,362.27,363.67,362.15,362.58,40395.0,358.3864,359.7714,358.2677,358.6931,40395.0
2024-07-05 09:30:00,363.16,363.16,360.58,361.01,34632.0,359.2669,359.2669,356.7145,357.1399,34632.0
2024-07-05 09:40:00,361.13,361.94,359.03,359.71,24243.0,357.2586,358.06,355.1811,355.8539,24243.0
2024-07-05 09:50:00,359.71,360.16,358.58,359.31,14778.0,355.8539,356.299,354.736,355.4581,14778.0
2024-07-05 10:00:00,359.19,359.23,358.17,358.79,34107.0,355.3394,355.379,354.3304,354.9437,34107.0
2024-07-05 10:10:00,358.64,358.99,357.62,357.62,18959.0,354.7953,355.1416,353.7863,353.7863,18959.0
2024-07-05 10:20:00,357.59,357.92,356.89,357.05,18697.0,353.7566,354.083,353.0641,353.2224,18697.0
2024-07-05 10:30:00,357.04,358.17,356.8,357.96,15759.0,353.2125,354.3304,352.9751,354.1226,15759.0
2024-07-05 10:40:00,358.11,358.82,357.59,358.33,13079.0,354.271,354.9734,353.7566,354.4887,13079.0
2024-07-05 10:50:00,358.5,359.04,358.01,358.66,10359.0,354.6568,355.191,354.1721,354.8151,10359.0
2024-07-05 11:00:00,358.56,358.87,358.01,358.53,11302.0,354.7162,355.0229,354.1721,354.6865,11302.0
2024-07-05 11:10:00,358.46,358.89,358.4,358.51,12312.0,354.6173,355.0427,354.5579,354.6667,12312.0
2024-07-05 11:20:00,358.52,358.85,358.39,358.73,20307.0,354.6766,355.0031,354.548,354.8844,20307.0
2024-07-05 11:30:00,358.85,359.11,358.44,359.03,19669.0,355.0031,355.2603,354.5975,355.1811,19669.0
2024-07-05 11:40:00,358.83,358.94,358.52,358.94,4518.0,354.9833,355.0921,354.6766,355.0921,4518.0
2024-07-05 11:50:00,359.0,359.04,357.81,357.9,7299.0,355.1515,355.191,353.9742,354.0633,7299.0
2024-07-05 12:00:00,357.82,358.06,357.72,357.9,3572.0,353.9841,354.2215,353.8852,354.0633,3572.0
2024-07-05 12:10:00,358.06,358.06,357.35,357.52,11250.0,354.2215,354.2215,353.5192,353.6873,11250.0
2024-07-05 12:20:00,357.53,357.93,357.44,357.62,6318.0,353.6972,354.0929,353.6082,353.7863,6318.0
2024-07-05 12:30:00,357.61,357.72,357.38,357.51,11987.0,353.7764,353.8852,353.5488,353.6774,11987.0
2024-07-05 12:40:00,357.52,358.0,357.3,358.0,4468.0,353.6873,354.1622,353.4697,354.1622,4468.0
2024-07-05 12:50:00,358.1,358.11,357.82,357.89,2327.0,354.2611,354.271,353.9841,354.0534,2327.0
2024-07-05 13:00:00,357.93,358.23,357.63,358.12,3484.0,354.0929,354.3897,353.7962,354.2809,3484.0
2024-07-05 13:10:00,358.06,358.06,357.59,357.65,4683.0,354.2215,354.2215,353.7566,353.8159,4683.0
2024-07-05 13:20:00,357.73,357.98,357.65,357.86,9126.0,353.8951,354.1424,353.8159,354.0237,9126.0
2024-07-05 13:30:00,357.84,358.12,357.84,358.12,4320.0,354.0039,354.2809,354.0039,354.2809,4320.0
2024-07-05 13:40:00,358.13,358.62,358.05,358.05,6029.0,354.2908,354.7755,354.2117,354.2117,6029.0
2024-07-05 13:50:00,358.1,358.14,357.73,357.87,2686.0,354.2611,354.3007,353.8951,354.0336,2686.0
2024-07-05 14:00:00,357.76,357.96,357.65,357.67,7108.0,353.9248,354.1226,353.8159,353.8357,7108.0
2024-07-05 14:10:00,357.72,357.74,357.54,357.63,3837.0,353.8852,353.905,353.7071,353.7962,3837.0
2024-07-05 14:20:00,357.69,357.83,357.46,357.69,5580.0,353.8555,353.994,353.628,353.8555,5580.0
2024-07-05 14:30:00,357.7,357.83,357.47,357.61,3569.0,353.8654,353.994,353.6379,353.7764,3569.0
2024-07-05 14:40:00,357.66,358.4,357.66,358.4,7047.0,353.8258,354.5579,353.8258,354.5579,7047.0
2024-07-05 14:50:00,358.44,358.65,358.37,358.51,2584.0,354.5975,354.8052,354.5282,354.6667,2584.0
2024-07-05 15:00:00,358.53,358.6,358.19,358.29,4387.0,354.6865,354.7558,354.3502,354.4491,4387.0
2024-07-05 15:10:00,358.21,358.33,357.87,358.2,17244.0,354.3699,354.4887,354.0336,354.36,17244.0
2024-07-05 15:20:00,358.14,358.23,358.01,358.11,5786.0,354.3007,354.3897,354.1721,354.271,5786.0
2024-07-05 15:30:00,358.0,358.59,357.9,358.27,9245.0,354.1622,354.7459,354.0633,354.4293,9245.0
2024-07-05 15:40:00,358.37,359.07,358.27,359.01,24061.0,354.5282,355.2207,354.4293,355.1614,24061.0
2024-07-05 15:50:00,358.95,360.23,358.9,359.9,92963.0,355.102,356.3683,355.0525,356.0418,92963.0
2024-07-08 09:30:00,360.1,361.64,357.58,359.7,34503.0,356.2397,357.7632,353.7467,355.844,34503.0
2024-07-08 09:40:00,359.74,360.77,359.14,360.48,13399.0,355.8835,356.9025,355.29,356.6156,13399.0
2024-07-08 09:50:00,360.45,360.52,359.69,359.83,16659.0,356.5859,356.6552,355.8341,355.9726,16659.0
2024-07-08 10:00:00,359.82,360.3,359.06,359.21,26528.0,355.9627,356.4375,355.2108,355.3592,26528.0
2024-07-08 10:10:00,359.33,360.1,359.07,359.73,20853.0,355.4779,356.2397,355.2207,355.8736,20853.0
2024-07-08 10:20:00,359.7,359.7,358.5,359.24,12408.0,355.844,355.844,354.6568,355.3889,12408.0
2024-07-08 10:30:00,359.23,360.03,359.21,359.88,18748.0,355.379,356.1704,355.3592,356.022,18748.0
2024-07-08 10:40:00,359.84,360.14,359.44,359.54,43701.0,355.9825,356.2792,355.5868,355.6857,43701.0
2024-07-08 10:50:00,359.58,359.86,359.26,359.47,20781.0,355.7253,356.0023,355.4087,355.6164,20781.0
2024-07-08 11:00:00,359.37,360.25,359.37,360.25,11465.0,355.5175,356.3881,355.5175,356.3881,11465.0
2024-07-08 11:10:00,360.21,360.45,359.45,359.45,6538.0,356.3485,356.5859,355.5966,355.5966,6538.0
2024-07-08 11:20:00,359.3,359.45,358.89,359.08,7772.0,355.4483,355.5966,355.0427,355.2306,7772.0
2024-07-08 11:30:00,359.03,359.1,358.57,358.58,33931.0,355.1811,355.2504,354.7261,354.736,33931.0
2024-07-08 11:40:00,358.56,358.56,358.04,358.2,9778.0,354.7162,354.7162,354.2018,354.36,9778.0
2024-07-08 11:50:00,358.28,358.55,357.73,358.02,64493.0,354.4392,354.7063,353.8951,354.182,64493.0
2024-07-08 12:00:00,358.03,358.7,357.91,358.55,6309.0,354.1919,354.8547,354.0732,354.7063,6309.0
2024-07-08 12:10:00,358.54,358.54,358.06,358.11,5242.0,354.6964,354.6964,354.2215,354.271,5242.0
2024-07-08 12:20:00,358.11,358.37,358.0,358.0,14473.0,354.271,354.5282,354.1622,354.1622,14473.0
2024-07-08 12:30:00,357.95,358.65,357.9,358.49,6071.0,354.1127,354.8052,354.0633,354.6469,6071.0
2024-07-08 12:40:00,358.56,359.19,358.27,359.19,8788.0,354.7162,355.3394,354.4293,355.3394,8788.0
2024-07-08 12:50:00,359.01,359.49,359.01,359.38,8284.0,355.1614,355.6362,355.1614,355.5274,8284.0
2024-07-08 13:00:00,359.4,359.4,359.25,359.29,22375.0,355.5472,355.5472,355.3988,355.4384,22375.0
2024-07-08 13:10:00,359.3,359.39,359.21,359.24,7069.0,355.4483,355.5373,355.3592,355.3889,7069.0
2024-07-08 13:20:00,359.29,359.39,358.66,358.66,12981.0,355.4384,355.5373,354.8151,354.8151,12981.0
2024-07-08 13:30:00,358.54,358.99,358.54,358.8,13317.0,354.6964,355.1416,354.6964,354.9536,13317.0
2024-07-08 13:40:00,358.8,358.98,358.4,358.78,8626.0,354.9536,355.1317,354.5579,354.9338,8626.0
2024-07-08 13:50:00,358.87,358.87,358.43,358.65,32212.0,355.0229,355.0229,354.5876,354.8052,32212.0
2024-07-08 14:00:00,358.63,358.66,358.0,358.19,6573.0,354.7854,354.8151,354.1622,354.3502,6573.0
2024-07-08 14:10:00,358.19,358.33,357.91,358.02,9490.0,354.3502,354.4887,354.0732,354.182,9490.0
2024-07-08 14:20:00,357.95,358.06,357.67,357.93,9586.0,354.1127,354.2215,353.8357,354.0929,9586.0
2024-07-08 14:30:00,357.92,358.15,357.71,357.79,20990.0,354.083,354.3106,353.8753,353.9544,20990.0
2024-07-08 14:40:00,357.74,357.77,356.86,357.25,10781.0,353.905,353.9347,353.0344,353.4202,10781.0
2024-07-08 14:50:00,357.15,357.5,357.08,357.43,9020.0,353.3213,353.6676,353.2521,353.5983,9020.0
2024-07-08 15:00:00,357.38,357.38,356.81,356.93,23461.0,353.5488,353.5488,352.9849,353.1037,23461.0
2024-07-08 15:10:00,356.95,356.98,356.38,356.42,12435.0,353.1234,353.1531,352.5596,352.5991,12435.0
2024-07-08 15:20:00,356.37,356.46,356.13,356.38,18806.0,352.5497,352.6387,352.3122,352.5596,18806.0
2024-07-08 15:30:00,356.32,356.66,356.21,356.6,16567.0,352.5002,352.8366,352.3914,352.7772,16567.0
2024-07-08 15:40:00,356.59,356.91,356.48,356.48,29502.0,352.7673,353.0839,352.6585,352.6585,29502.0
2024-07-08 15:50:00,356.48,356.6,354.75,355.27,209607.0,352.6585,352.7772,350.947,351.4615,209607.0
2024-07-09 09:30:00,354.76,355.32,352.01,353.94,63131.0,350.9569,351.5109,348.2364,350.1457,63131.0
2024-07-09 09:40:00,353.71,353.86,352.21,352.77,18805.0,349.9182,350.0666,348.4343,348.9883,18805.0
2024-07-09 09:50:00,352.76,353.6,352.53,353.0,23392.0,348.9784,349.8094,348.7508,349.2158,23392.0
2024-07-09 10:00:00,353.13,353.33,351.06,351.29,41381.0,349.3444,349.5423,347.2966,347.5241,41381.0
2024-07-09 10:10:00,351.25,351.49,349.73,350.14,50327.0,347.4846,347.722,345.9808,346.3865,50327.0
2024-07-09 10:20:00,350.16,351.1,349.77,350.42,28141.0,346.4062,347.3362,346.0204,346.6634,28141.0
2024-07-09 10:30:00,350.2,350.76,349.79,350.0,68717.0,346.4458,346.9998,346.0402,346.248,68717.0
2024-07-09 10:40:00,349.96,350.04,348.19,348.67,42295.0,346.2084,346.2875,344.4574,344.9322,42295.0
2024-07-09 10:50:00,348.62,348.96,348.26,348.74,17470.0,344.8827,345.2191,344.5266,345.0015,17470.0
2024-07-09 11:00:00,348.78,349.67,348.44,349.44,22148.0,345.041,345.9215,344.7047,345.694,22148.0
2024-07-09 11:10:00,349.26,349.82,348.54,348.73,17390.0,345.5159,346.0699,344.8036,344.9916,17390.0
2024-07-09 11:20:00,348.68,348.93,348.44,348.9,18485.0,344.9421,345.1894,344.7047,345.1597,18485.0
2024-07-09 11:30:00,348.92,349.1,347.88,348.25,26172.0,345.1795,345.3576,344.1507,344.5167,26172.0
2024-07-09 11:40:00,348.26,348.96,348.13,348.76,25102.0,344.5266,345.2191,344.398,345.0212,25102.0
2024-07-09 11:50:00,348.77,349.3,348.66,349.3,17351.0,345.0311,345.5555,344.9223,345.5555,17351.0
2024-07-09 12:00:00,349.16,349.2,348.43,348.44,12597.0,345.417,345.4565,344.6948,344.7047,12597.0
2024-07-09 12:10:00,348.46,348.82,348.46,348.75,10208.0,344.7245,345.0806,344.7245,345.0114,10208.0
2024-07-09 12:20:00,348.81,349.1,348.67,348.9,11670.0,345.0707,345.3576,344.9322,345.1597,11670.0
2024-07-09 12:30:00,348.79,349.01,348.68,348.88,8804.0,345.0509,345.2686,344.9421,345.14,8804.0
2024-07-09 12:40:00,348.74,350.64,348.72,350.58,26034.0,345.0015,346.8811,344.9817,346.8217,26034.0
2024-07-09 12:50:00,350.28,350.62,349.69,350.24,22673.0,346.525,346.8613,345.9413,346.4854,22673.0
2024-07-09 13:00:00,350.11,350.53,350.0,350.08,25438.0,346.3568,346.7723,346.248,346.3271,25438.0
2024-07-09 13:10:00,350.13,350.62,349.78,350.56,32277.0,346.3766,346.8613,346.0303,346.8019,32277.0
2024-07-09 13:20:00,350.7,350.79,350.24,350.38,18618.0,346.9404,347.0295,346.4854,346.6239,18618.0
2024-07-09 13:30:00,350.31,350.88,350.11,350.83,13533.0,346.5546,347.1185,346.3568,347.0691,13533.0
2024-07-09 13:40:00,350.81,350.82,350.43,350.6,24084.0,347.0493,347.0592,346.6733,346.8415,24084.0
2024-07-09 13:50:00,350.47,350.67,350.0,350.05,27853.0,346.7129,346.9108,346.248,346.2974,27853.0
2024-07-09 14:00:00,350.0,350.3,349.72,350.26,88275.0,346.248,346.5447,345.971,346.5052,88275.0
2024-07-09 14:10:00,350.25,351.24,350.01,350.11,35077.0,346.4953,347.4747,346.2578,346.3568,35077.0
2024-07-09 14:20:00,350.18,350.43,349.48,349.67,16219.0,346.426,346.6733,345.7335,345.9215,16219.0
2024-07-09 14:30:00,349.59,349.82,348.99,349.08,24432.0,345.8423,346.0699,345.2488,345.3378,24432.0
2024-07-09 14:40:00,348.98,349.04,347.54,348.0,26735.0,345.2389,345.2982,343.8143,344.2694,26735.0
2024-07-09 14:50:00,348.1,348.11,346.21,346.63,24313.0,344.3683,344.3782,342.4986,342.9141,24313.0
2024-07-09 15:00:00,346.52,347.65,345.93,347.3,31487.0,342.8053,343.9231,342.2216,343.5769,31487.0
2024-07-09 15:10:00,347.27,347.68,346.81,347.44,27470.0,343.5472,343.9528,343.0921,343.7154,27470.0
2024-07-09 15:20:00,347.42,347.81,347.26,347.75,18017.0,343.6956,344.0814,343.5373,344.0221,18017.0
2024-07-09 15:30:00,347.76,348.19,347.67,347.9,41024.0,344.032,344.4574,343.9429,344.1705,41024.0
2024-07-09 15:40:00,347.9,348.85,347.63,348.76,31648.0,344.1705,345.1103,343.9034,345.0212,31648.0
2024-07-09 15:50:00,348.88,349.17,348.53,348.76,121453.0,345.14,345.4268,344.7937,345.0212,121453.0
2024-07-10 09:30:00,349.3,352.56,348.96,351.82,66246.0,345.5555,348.7805,345.2191,348.0484,66246.0
2024-07-10 09:40:00,351.77,351.96,350.25,351.38,22067.0,347.999,348.1869,346.4953,347.6132,22067.0
2024-07-10 09:50:00,351.19,351.44,349.5,349.5,22454.0,347.4252,347.6725,345.7533,345.7533,22454.0
2024-07-10 10:00:00,349.67,350.7,349.33,349.54,19635.0,345.9215,346.9404,345.5851,345.7929,19635.0
2024-07-10 10:10:00,349.39,349.6,348.29,348.75,13464.0,345.6445,345.8522,344.5563,345.0114,13464.0
2024-07-10 10:20:00,348.77,349.13,348.4,348.8,17933.0,345.0311,345.3873,344.6651,345.0608,17933.0
2024-07-10 10:30:00,348.81,349.4,348.5,349.21,23611.0,345.0707,345.6544,344.764,345.4664,23611.0
2024-07-10 10:40:00,349.05,349.29,348.34,348.52,11450.0,345.3081,345.5456,344.6057,344.7838,11450.0
2024-07-10 10:50:00,348.64,349.58,348.55,348.94,16746.0,344.9025,345.8325,344.8135,345.1993,16746.0
2024-07-10 11:00:00,348.81,349.44,348.7,349.06,28071.0,345.0707,345.694,344.9619,345.318,28071.0
2024-07-10 11:10:00,348.95,348.97,348.0,348.61,22175.0,345.2092,345.229,344.2694,344.8729,22175.0
2024-07-10 11:20:00,348.59,348.71,347.8,348.27,9462.0,344.8531,344.9718,344.0715,344.5365,9462.0
2024-07-10 11:30:00,348.29,348.93,347.97,348.8,9518.0,344.5563,345.1894,344.2397,345.0608,9518.0
2024-07-10 11:40:00,348.91,348.93,348.4,348.49,8365.0,345.1696,345.1894,344.6651,344.7541,8365.0
2024-07-10 11:50:00,348.38,348.84,348.22,348.57,14689.0,344.6453,345.1004,344.487,344.8333,14689.0
2024-07-10 12:00:00,348.57,349.85,348.54,349.41,13342.0,344.8333,346.0996,344.8036,345.6643,13342.0
2024-07-10 12:10:00,349.35,349.62,349.16,349.17,12899.0,345.6049,345.872,345.417,345.4268,12899.0
2024-07-10 12:20:00,349.28,350.0,349.19,349.57,15528.0,345.5357,346.248,345.4466,345.8226,15528.0
2024-07-10 12:30:00,349.45,349.6,349.2,349.22,14264.0,345.7038,345.8522,345.4565,345.4763,14264.0
2024-07-10 12:40:00,349.28,349.42,348.9,348.97,16127.0,345.5357,345.6742,345.1597,345.229,16127.0
2024-07-10 12:50:00,349.02,349.3,348.9,349.2,19917.0,345.2785,345.5555,345.1597,345.4565,19917.0
2024-07-10 13:00:00,349.19,350.12,349.18,349.71,21962.0,345.4466,346.3667,345.4367,345.9611,21962.0
2024-07-10 13:10:00,349.63,350.03,349.45,349.82,8972.0,345.8819,346.2776,345.7038,346.0699,8972.0
2024-07-10 13:20:00,349.96,349.96,349.29,349.46,11837.0,346.2084,346.2084,345.5456,345.7137,11837.0
2024-07-10 13:30:00,349.51,349.61,349.07,349.16,8482.0,345.7632,345.8621,345.3279,345.417,8482.0
2024-07-10 13:40:00,349.07,349.1,348.7,348.7,26761.0,345.3279,345.3576,344.9619,344.9619,26761.0
2024-07-10 13:50:00,348.73,349.12,348.63,349.0,12680.0,344.9916,345.3774,344.8926,345.2587,12680.0
2024-07-10 14:00:00,349.02,349.22,348.56,348.56,20479.0,345.2785,345.4763,344.8234,344.8234,20479.0
2024-07-10 14:10:00,348.59,348.91,348.43,348.59,10538.0,344.8531,345.1696,344.6948,344.8531,10538.0
2024-07-10 14:20:00,348.61,348.99,348.28,348.69,18654.0,344.8729,345.2488,344.5464,344.952,18654.0
2024-07-10 14:30:00,348.62,348.95,348.54,348.76,12226.0,344.8827,345.2092,344.8036,345.0212,12226.0
2024-07-10 14:40:00,348.81,348.89,348.42,348.5,14456.0,345.0707,345.1499,344.6849,344.764,14456.0
2024-07-10 14:50:00,348.5,349.08,348.34,349.08,17289.0,344.764,345.3378,344.6057,345.3378,17289.0
2024-07-10 15:00:00,349.09,349.4,348.82,348.82,21653.0,345.3477,345.6544,345.0806,345.0806,21653.0
2024-07-10 15:10:00,348.78,349.54,348.78,349.5,23187.0,345.041,345.7929,345.041,345.7533,23187.0
2024-07-10 15:20:00,349.5,349.55,349.05,349.05,24024.0,345.7533,345.8028,345.3081,345.3081,24024.0
2024-07-10 15:30:00,349.2,350.24,348.99,350.24,30827.0,345.4565,346.4854,345.2488,346.4854,30827.0
2024-07-10 15:40:00,350.24,350.92,350.24,350.86,54237.0,346.4854,347.1581,346.4854,347.0987,54237.0
2024-07-10 15:50:00,350.81,351.79,350.81,351.41,72016.0,347.0493,348.0188,347.0493,347.6428,72016.0
2024-07-11 09:30:00,352.9,356.11,352.5,355.87,78423.0,349.1169,352.2925,348.7212,352.055,78423.0
2024-07-11 09:40:00,356.2,357.31,354.81,356.93,33976.0,352.3815,353.4796,351.0064,353.1037,33976.0
2024-07-11 09:50:00,356.85,358.31,356.38,357.24,41388.0,353.0245,354.4689,352.5596,353.4103,41388.0
2024-07-11 10:00:00,357.54,359.0,357.35,358.02,41353.0,353.7071,355.1515,353.5192,354.182,41353.0
2024-07-11 10:10:00,358.19,359.5,357.98,359.1,29974.0,354.3502,355.6461,354.1424,355.2504,29974.0
2024-07-11 10:20:00,359.04,359.45,358.12,358.66,18823.0,355.191,355.5966,354.2809,354.8151,18823.0
2024-07-11 10:30:00,358.65,360.08,358.65,359.91,28069.0,354.8052,356.2199,354.8052,356.0517,28069.0
2024-07-11 10:40:00,359.91,361.14,359.38,360.74,26031.0,356.0517,357.2685,355.5274,356.8728,26031.0
2024-07-11 10:50:00,360.74,361.17,360.13,360.83,49313.0,356.8728,357.2982,356.2694,356.9619,49313.0
2024-07-11 11:00:00,360.97,362.77,360.81,362.49,46073.0,357.1004,358.8811,356.9421,358.6041,46073.0
2024-07-11 11:10:00,362.54,362.62,361.39,361.9,29648.0,358.6535,358.7327,357.5158,358.0204,29648.0
2024-07-11 11:20:00,361.98,362.23,361.45,361.8,15344.0,358.0995,358.3468,357.5752,357.9215,15344.0
2024-07-11 11:30:00,361.66,362.2,361.39,362.19,30497.0,357.783,358.3172,357.5158,358.3073,30497.0
2024-07-11 11:40:00,362.19,362.2,361.38,361.68,38966.0,358.3073,358.3172,357.506,357.8027,38966.0
2024-07-11 11:50:00,361.96,362.06,361.4,361.65,17553.0,358.0797,358.1787,357.5257,357.7731,17553.0
2024-07-11 12:00:00,361.53,361.74,360.09,360.9,30381.0,357.6543,357.8621,356.2298,357.0311,30381.0
2024-07-11 12:10:00,360.8,360.8,360.09,360.56,10646.0,356.9322,356.9322,356.2298,356.6947,10646.0
2024-07-11 12:20:00,360.61,360.61,359.6,359.6,15828.0,356.7442,356.7442,355.745,355.745,15828.0
2024-07-11 12:30:00,359.61,360.92,359.58,360.56,13624.0,355.7549,357.0509,355.7253,356.6947,13624.0
2024-07-11 12:40:00,360.52,360.63,360.11,360.5,11035.0,356.6552,356.764,356.2496,356.6354,11035.0
2024-07-11 12:50:00,360.69,361.12,360.25,360.85,6522.0,356.8234,357.2487,356.3881,356.9816,6522.0
2024-07-11 13:00:00,360.89,361.06,360.03,360.47,9137.0,357.0212,357.1894,356.1704,356.6057,9137.0
2024-07-11 13:10:00,360.46,360.7,360.07,360.07,8145.0,356.5958,356.8332,356.21,356.21,8145.0
2024-07-11 13:20:00,360.1,360.86,359.9,360.8,8578.0,356.2397,356.9915,356.0418,356.9322,8578.0
2024-07-11 13:30:00,360.76,361.23,360.48,360.84,13272.0,356.8926,357.3576,356.6156,356.9717,13272.0
2024-07-11 13:40:00,360.83,361.63,360.82,361.29,16168.0,356.9619,357.7533,356.952,357.4169,16168.0
2024-07-11 13:50:00,361.18,362.19,361.18,362.05,8306.0,357.3081,358.3073,357.3081,358.1688,8306.0
2024-07-11 14:00:00,362.21,362.26,361.33,361.86,6723.0,358.3271,358.3765,357.4565,357.9808,6723.0
2024-07-11 14:10:00,361.86,362.2,361.5,361.74,10977.0,357.9808,358.3172,357.6247,357.8621,10977.0
2024-07-11 14:20:00,361.5,361.6,361.07,361.3,8764.0,357.6247,357.7236,357.1993,357.4268,8764.0
2024-07-11 14:30:00,361.43,362.12,361.4,361.58,9823.0,357.5554,358.238,357.5257,357.7038,9823.0
2024-07-11 14:40:00,361.68,361.79,361.27,361.28,8800.0,357.8027,357.9116,357.3971,357.407,8800.0
2024-07-11 14:50:00,361.27,361.58,361.14,361.44,15086.0,357.3971,357.7038,357.2685,357.5653,15086.0
2024-07-11 15:00:00,361.43,361.44,360.69,360.8,14273.0,357.5554,357.5653,356.8234,356.9322,14273.0
2024-07-11 15:10:00,360.7,361.2,360.45,361.09,21926.0,356.8332,357.3279,356.5859,357.2191,21926.0
2024-07-11 15:20:00,360.92,361.52,360.72,361.19,9622.0,357.0509,357.6445,356.853,357.318,9622.0
2024-07-11 15:30:00,361.27,361.89,361.23,361.23,18410.0,357.3971,358.0105,357.3576,357.3576,18410.0
2024-07-11 15:40:00,361.13,361.68,361.09,361.19,34356.0,357.2586,357.8027,357.2191,357.318,34356.0
2024-07-11 15:50:00,361.33,361.85,361.11,361.34,141186.0,357.4565,357.9709,357.2389,357.4664,141186.0
2024-07-12 09:30:00,364.5,366.58,363.65,365.88,45893.0,360.5925,362.6502,359.7516,361.9577,45893.0
2024-07-12 09:40:00,366.37,366.42,364.24,364.44,13616.0,362.4425,362.4919,360.3353,360.5332,13616.0
2024-07-12 09:50:00,364.0,365.18,363.47,364.54,10509.0,360.0979,361.2652,359.5736,360.6321,10509.0
2024-07-12 10:00:00,364.59,365.3,363.74,364.74,14441.0,360.6815,361.3839,359.8407,360.8299,14441.0
2024-07-12 10:10:00,364.74,366.1,364.34,365.91,12086.0,360.8299,362.1754,360.4342,361.9874,12086.0
2024-07-12 10:20:00,365.82,366.46,365.81,366.16,10921.0,361.8984,362.5315,361.8885,362.2347,10921.0
2024-07-12 10:30:00,366.29,366.29,364.81,364.83,14289.0,362.3633,362.3633,360.8992,360.919,14289.0
2024-07-12 10:40:00,365.01,365.57,364.52,365.56,3781.0,361.097,361.651,360.6123,361.6411,3781.0
2024-07-12 10:50:00,365.15,366.03,365.15,365.9,7061.0,361.2355,362.1061,361.2355,361.9775,7061.0
2024-07-12 11:00:00,366.01,366.49,365.76,366.34,9250.0,362.0863,362.5612,361.839,362.4128,9250.0
2024-07-12 11:10:00,366.38,366.45,365.77,366.07,5166.0,362.4524,362.5216,361.8489,362.1457,5166.0
2024-07-12 11:20:00,366.42,366.63,365.96,366.63,5139.0,362.4919,362.6997,362.0369,362.6997,5139.0
2024-07-12 11:30:00,366.4,366.74,366.24,366.74,10778.0,362.4721,362.8085,362.3139,362.8085,10778.0
2024-07-12 11:40:00,366.63,366.74,365.86,366.13,16194.0,362.6997,362.8085,361.9379,362.205,16194.0
2024-07-12 11:50:00,365.98,366.31,365.6,365.7,9722.0,362.0566,362.3831,361.6807,361.7796,9722.0
2024-07-12 12:00:00,365.78,366.69,365.78,366.21,18326.0,361.8588,362.759,361.8588,362.2842,18326.0
2024-07-12 12:10:00,366.23,366.51,365.64,366.05,22667.0,362.304,362.581,361.7203,362.1259,22667.0
2024-07-12 12:20:00,366.12,366.56,366.08,366.46,6360.0,362.1951,362.6304,362.1556,362.5315,6360.0
2024-07-12 12:30:00,366.6,366.6,366.14,366.43,7297.0,362.67,362.67,362.2149,362.5018,7297.0
2024-07-12 12:40:00,366.35,366.65,366.17,366.19,4616.0,362.4227,362.7195,362.2446,362.2644,4616.0
2024-07-12 12:50:00,366.02,366.89,365.94,366.89,5904.0,362.0962,362.9569,362.0171,362.9569,5904.0
2024-07-12 13:00:00,366.66,366.86,366.32,366.46,3951.0,362.7294,362.9272,362.393,362.5315,3951.0
2024-07-12 13:10:00,366.57,366.78,366.44,366.72,4723.0,362.6403,362.8481,362.5117,362.7887,4723.0
2024-07-12 13:20:00,366.82,367.61,366.82,367.52,9268.0,362.8876,363.6692,362.8876,363.5801,9268.0
2024-07-12 13:30:00,367.48,367.9,367.47,367.68,3206.0,363.5406,363.9561,363.5307,363.7384,3206.0
2024-07-12 13:40:00,367.77,368.15,367.64,368.02,23174.0,363.8275,364.2034,363.6988,364.0748,23174.0
2024-07-12 13:50:00,367.89,367.97,367.4,367.42,10100.0,363.9462,364.0253,363.4614,363.4812,10100.0
2024-07-12 14:00:00,367.42,367.7,367.19,367.57,4870.0,363.4812,363.7582,363.2537,363.6296,4870.0
2024-07-12 14:10:00,367.57,367.7,366.91,366.91,5696.0,363.6296,363.7582,362.9767,362.9767,5696.0
2024-07-12 14:20:00,366.9,367.07,366.46,367.07,4712.0,362.9668,363.135,362.5315,363.135,4712.0
2024-07-12 14:30:00,367.04,367.04,366.55,366.87,7050.0,363.1053,363.1053,362.6205,362.9371,7050.0
2024-07-12 14:40:00,367.02,367.02,366.79,366.86,2401.0,363.0855,363.0855,362.858,362.9272,2401.0
2024-07-12 14:50:00,366.78,366.89,366.45,366.89,4100.0,362.8481,362.9569,362.5216,362.9569,4100.0
2024-07-12 15:00:00,366.9,367.23,366.74,367.08,5614.0,362.9668,363.2932,362.8085,363.1449,5614.0
2024-07-12 15:10:00,367.2,367.59,367.11,367.44,6130.0,363.2636,363.6494,363.1745,363.501,6130.0
2024-07-12 15:20:00,367.37,367.44,366.87,366.97,11434.0,363.4317,363.501,362.9371,363.036,11434.0
2024-07-12 15:30:00,366.85,367.09,366.67,366.85,9442.0,362.9173,363.1547,362.7392,362.9173,9442.0
2024-07-12 15:40:00,366.8,366.81,366.19,366.3,18860.0,362.8679,362.8777,362.2644,362.3732,18860.0
2024-07-12 15:50:00,366.33,366.33,365.18,365.56,42740.0,362.4029,362.4029,361.2652,361.6411,42740.0
2024-07-15 09:30:00,365.06,366.37,363.13,366.37,36420.0,361.1465,362.4425,359.2372,362.4425,36420.0
2024-07-15 09:40:00,365.48,366.21,364.72,366.14,7062.0,361.562,362.2842,360.8102,362.2149,7062.0
2024-07-15 09:50:00,366.22,366.53,365.76,366.42,4390.0,362.2941,362.6007,361.839,362.4919,4390.0
2024-07-15 10:00:00,366.42,368.46,365.71,368.46,12041.0,362.4919,364.5101,361.7895,364.5101,12041.0
2024-07-15 10:10:00,368.12,368.5,367.01,367.87,10406.0,364.1737,364.5496,363.0756,363.9264,10406.0
2024-07-15 10:20:00,367.87,368.03,367.22,367.34,8305.0,363.9264,364.0847,363.2834,363.4021,8305.0
2024-07-15 10:30:00,367.27,367.6,366.83,367.13,9545.0,363.3328,363.6593,362.8975,363.1943,9545.0
2024-07-15 10:40:00,367.3,367.52,366.45,367.1,4842.0,363.3625,363.5801,362.5216,363.1646,4842.0
2024-07-15 10:50:00,366.9,368.0,366.72,367.28,11663.0,362.9668,364.055,362.7887,363.3427,11663.0
2024-07-15 11:00:00,367.32,368.12,367.31,367.51,5152.0,363.3823,364.1737,363.3724,363.5702,5152.0
2024-07-15 11:10:00,367.66,368.06,367.29,368.06,14030.0,363.7186,364.1143,363.3526,364.1143,14030.0
2024-07-15 11:20:00,368.16,368.36,367.39,367.77,8001.0,364.2133,364.4111,363.4515,363.8275,8001.0
2024-07-15 11:30:00,367.77,368.42,367.24,368.42,6014.0,363.8275,364.4705,363.3031,364.4705,6014.0
2024-07-15 11:40:00,368.3,369.33,368.2,369.25,5999.0,364.3518,365.3707,364.2528,365.2916,5999.0
2024-07-15 11:50:00,369.27,369.73,368.98,369.48,9863.0,365.3114,365.7664,365.0245,365.5191,9863.0
2024-07-15 12:00:00,369.47,369.74,369.1,369.62,8344.0,365.5092,365.7763,365.1432,365.6576,8344.0
2024-07-15 12:10:00,369.58,369.83,369.33,369.78,7912.0,365.6181,365.8654,365.3707,365.8159,7912.0
2024-07-15 12:20:00,369.83,369.87,369.21,369.31,5615.0,365.8654,365.9049,365.252,365.3509,5615.0
2024-07-15 12:30:00,369.15,369.54,368.79,369.54,5249.0,365.1927,365.5785,364.8365,365.5785,5249.0
2024-07-15 12:40:00,369.36,369.52,368.98,369.06,5755.0,365.4004,365.5587,365.0245,365.1036,5755.0
2024-07-15 12:50:00,369.2,369.62,369.2,369.56,4410.0,365.2421,365.6576,365.2421,365.5983,4410.0
2024-07-15 13:00:00,369.56,369.73,369.41,369.73,2607.0,365.5983,365.7664,365.4499,365.7664,2607.0
2024-07-15 13:10:00,369.66,369.93,369.34,369.93,8498.0,365.6972,365.9643,365.3806,365.9643,8498.0
2024-07-15 13:20:00,369.9,370.1,369.49,369.49,10318.0,365.9346,366.1325,365.529,365.529,10318.0
2024-07-15 13:30:00,369.61,369.61,368.73,368.94,9453.0,365.6477,365.6477,364.7772,364.9849,9453.0
2024-07-15 13:40:00,368.77,368.82,367.63,367.79,9969.0,364.8167,364.8662,363.689,363.8472,9969.0
2024-07-15 13:50:00,367.81,368.7,367.81,368.54,11830.0,363.867,364.7475,363.867,364.5892,11830.0
2024-07-15 14:00:00,368.54,368.93,368.33,368.91,10644.0,364.5892,364.975,364.3815,364.9552,10644.0
2024-07-15 14:10:00,368.93,369.11,368.44,368.68,13021.0,364.975,365.1531,364.4903,364.7277,13021.0
2024-07-15 14:20:00,368.95,369.99,368.77,369.96,6509.0,364.9948,366.0237,364.8167,365.994,6509.0
2024-07-15 14:30:00,369.98,370.18,369.72,370.05,16541.0,366.0138,366.2116,365.7566,366.083,16541.0
2024-07-15 14:40:00,370.07,370.44,370.06,370.22,8338.0,366.1028,366.4688,366.0929,366.2512,8338.0
2024-07-15 14:50:00,370.25,370.43,370.15,370.28,9616.0,366.2809,366.4589,366.1819,366.3105,9616.0
2024-07-15 15:00:00,370.37,370.59,370.21,370.49,16674.0,366.3996,366.6172,366.2413,366.5183,16674.0
2024-07-15 15:10:00,370.47,371.68,370.43,371.64,22469.0,366.4985,367.6955,366.4589,367.656,22469.0
2024-07-15 15:20:00,371.59,372.18,371.57,371.66,27823.0,367.6065,368.1902,367.5867,367.6758,27823.0
2024-07-15 15:30:00,371.66,372.02,371.56,371.61,25166.0,367.6758,368.0319,367.5768,367.6263,25166.0
2024-07-15 15:40:00,371.6,371.72,371.09,371.09,23678.0,367.6164,367.7351,367.1119,367.1119,23678.0
2024-07-15 15:50:00,370.91,372.02,370.63,371.99,137973.0,366.9338,368.0319,366.6568,368.0022,137973.0
2024-07-16 09:30:00,372.0,372.25,365.93,366.56,50373.0,368.0121,368.2594,362.0072,362.6304,50373.0
2024-07-16 09:40:00,366.92,370.0,366.04,369.2,27414.0,362.9866,366.0335,362.116,365.2421,27414.0
2024-07-16 09:50:00,369.06,370.95,368.94,370.88,25106.0,365.1036,366.9734,364.9849,366.9041,25106.0
2024-07-16 10:00:00,370.9,374.99,370.87,374.9,28844.0,366.9239,370.9701,366.8942,370.881,28844.0
2024-07-16 10:10:00,374.8,375.14,372.14,372.4,30413.0,370.7821,371.1184,368.1506,368.4078,30413.0
2024-07-16 10:20:00,372.61,374.0,372.42,373.59,14350.0,368.6156,369.9907,368.4276,369.5851,14350.0
2024-07-16 10:30:00,373.55,374.53,373.3,374.37,13205.0,369.5455,370.515,369.2982,370.3567,13205.0
2024-07-16 10:40:00,374.37,374.84,373.49,374.13,22074.0,370.3567,370.8217,369.4861,370.1193,22074.0
2024-07-16 10:50:00,374.07,375.76,374.07,375.52,14668.0,370.0599,371.7318,370.0599,371.4944,14668.0
2024-07-16 11:00:00,375.51,376.71,375.37,376.52,16263.0,371.4845,372.6716,371.346,372.4837,16263.0
2024-07-16 11:10:00,376.9,377.78,376.72,377.5,32352.0,372.8596,373.7301,372.6815,373.4531,32352.0
2024-07-16 11:20:00,377.4,377.72,376.56,377.55,52419.0,373.3542,373.6708,372.5232,373.5026,52419.0
2024-07-16 11:30:00,377.5,377.76,377.02,377.28,86541.0,373.4531,373.7104,372.9783,373.2355,86541.0
2024-07-16 11:40:00,377.43,377.69,376.06,376.06,37723.0,373.3839,373.6411,372.0286,372.0286,37723.0
2024-07-16 11:50:00,376.3,377.9,376.02,377.76,17511.0,372.266,373.8489,371.989,373.7104,17511.0
2024-07-16 12:00:00,377.77,378.65,377.62,378.38,11823.0,373.7203,374.5908,373.5719,374.3237,11823.0
2024-07-16 12:10:00,378.51,378.85,377.91,378.56,13138.0,374.4523,374.7887,373.8588,374.5018,13138.0
2024-07-16 12:20:00,378.55,378.71,378.14,378.31,5641.0,374.4919,374.6502,374.0863,374.2545,5641.0
2024-07-16 12:30:00,378.17,378.72,378.15,378.38,4980.0,374.116,374.6601,374.0962,374.3237,4980.0
2024-07-16 12:40:00,378.27,378.61,377.81,378.61,15404.0,374.2149,374.5512,373.7598,374.5512,15404.0
2024-07-16 12:50:00,378.32,378.64,377.92,378.36,12852.0,374.2644,374.5809,373.8686,374.3039,12852.0
2024-07-16 13:00:00,378.38,378.84,378.38,378.79,5911.0,374.3237,374.7788,374.3237,374.7293,5911.0
2024-07-16 13:10:00,378.82,378.86,378.33,378.46,5154.0,374.759,374.7986,374.2743,374.4029,5154.0
2024-07-16 13:20:00,378.47,378.9,378.3,378.3,6514.0,374.4127,374.8381,374.2446,374.2446,6514.0
2024-07-16 13:30:00,378.32,378.73,378.07,378.63,5977.0,374.2644,374.67,374.017,374.571,5977.0
2024-07-16 13:40:00,378.5,378.65,378.2,378.59,7424.0,374.4424,374.5908,374.1456,374.5315,7424.0
2024-07-16 13:50:00,378.44,379.11,377.87,379.04,21533.0,374.3831,375.0459,373.8192,374.9766,21533.0
2024-07-16 14:00:00,379.04,379.09,378.68,378.71,7961.0,374.9766,375.0261,374.6205,374.6502,7961.0
2024-07-16 14:10:00,378.63,379.11,378.52,379.01,21107.0,374.571,375.0459,374.4622,374.947,21107.0
2024-07-16 14:20:00,379.13,379.71,379.04,379.54,18826.0,375.0657,375.6395,374.9766,375.4713,18826.0
2024-07-16 14:30:00,379.55,380.15,379.41,380.15,20727.0,375.4812,376.0747,375.3427,376.0747,20727.0
2024-07-16 14:40:00,380.03,380.25,380.02,380.23,6961.0,375.956,376.1737,375.9461,376.1539,6961.0
2024-07-16 14:50:00,380.21,380.4,380.01,380.33,12641.0,376.1341,376.3221,375.9362,376.2528,12641.0
2024-07-16 15:00:00,380.34,380.34,379.5,379.64,13948.0,376.2627,376.2627,375.4317,375.5702,13948.0
2024-07-16 15:10:00,379.61,380.16,379.29,380.16,17405.0,375.5405,376.0846,375.224,376.0846,17405.0
2024-07-16 15:20:00,380.17,380.47,380.03,380.38,18936.0,376.0945,376.3913,375.956,376.3023,18936.0
2024-07-16 15:30:00,380.29,380.63,380.09,380.09,18813.0,376.2132,376.5496,376.0154,376.0154,18813.0
2024-07-16 15:40:00,380.06,380.06,378.01,378.09,47886.0,375.9857,375.9857,373.9577,374.0368,47886.0
2024-07-16 15:50:00,378.11,378.38,377.33,377.64,112549.0,374.0566,374.3237,373.285,373.5916,112549.0
2024-07-17 09:30:00,378.03,382.0,377.68,381.0,45980.0,373.9775,377.9049,373.6312,376.9156,45980.0
2024-07-17 09:40:00,381.33,382.83,381.11,381.97,13947.0,377.2421,378.726,377.0244,377.8752,13947.0
2024-07-17 09:50:00,381.83,384.14,381.46,383.92,35762.0,377.7367,380.022,377.3707,379.8043,35762.0
2024-07-17 10:00:00,383.82,385.18,381.95,381.95,43956.0,379.7054,381.0508,377.8554,377.8554,43956.0
2024-07-17 10:10:00,382.27,385.0,382.0,385.0,70092.0,378.172,380.8727,377.9049,380.8727,70092.0
2024-07-17 10:20:00,384.63,385.01,383.89,384.77,16838.0,380.5067,380.8826,379.7746,380.6452,16838.0
2024-07-17 10:30:00,384.59,385.54,383.1,383.1,36663.0,380.4671,381.407,378.9931,378.9931,36663.0
2024-07-17 10:40:00,383.43,383.59,382.27,383.29,15584.0,379.3196,379.4779,378.172,379.1811,15584.0
2024-07-17 10:50:00,383.26,384.31,383.26,383.58,11706.0,379.1514,380.1901,379.1514,379.468,11706.0
2024-07-17 11:00:00,383.47,384.42,383.18,384.39,17070.0,379.3591,380.299,379.0723,380.2693,17070.0
2024-07-17 11:10:00,384.19,384.47,383.81,384.11,5186.0,380.0714,380.3484,379.6955,379.9923,5186.0
2024-07-17 11:20:00,384.05,384.33,383.32,384.17,12731.0,379.9329,380.2099,379.2108,380.0516,12731.0
2024-07-17 11:30:00,384.02,384.24,383.37,384.19,12181.0,379.9033,380.1209,379.2602,380.0714,12181.0
2024-07-17 11:40:00,384.08,385.43,384.08,385.24,15442.0,379.9626,381.2981,379.9626,381.1102,15442.0
2024-07-17 11:50:00,385.37,385.5,384.59,385.0,13680.0,381.2388,381.3674,380.4671,380.8727,13680.0
2024-07-17 12:00:00,384.81,385.09,383.97,384.39,21647.0,380.6848,380.9618,379.8538,380.2693,21647.0
2024-07-17 12:10:00,384.38,384.65,383.89,384.37,9473.0,380.2594,380.5265,379.7746,380.2495,9473.0
2024-07-17 12:20:00,384.41,384.66,384.01,384.32,8219.0,380.2891,380.5364,379.8934,380.2,8219.0
2024-07-17 12:30:00,384.16,384.79,384.04,384.37,12079.0,380.0418,380.665,379.923,380.2495,12079.0
2024-07-17 12:40:00,384.35,385.13,384.3,385.13,7341.0,380.2297,381.0014,380.1803,381.0014,7341.0
2024-07-17 12:50:00,385.27,385.87,384.97,385.7,12181.0,381.1399,381.7334,380.8431,381.5652,12181.0
2024-07-17 13:00:00,385.5,385.65,384.97,385.2,10694.0,381.3674,381.5158,380.8431,381.0706,10694.0
2024-07-17 13:10:00,385.06,385.43,384.88,385.34,7987.0,380.9321,381.2981,380.754,381.2091,7987.0
2024-07-17 13:20:00,385.38,385.83,385.19,385.83,8648.0,381.2487,381.6938,381.0607,381.6938,8648.0
2024-07-17 13:30:00,385.77,385.77,384.86,385.2,8525.0,381.6345,381.6345,380.7342,381.0706,8525.0
2024-07-17 13:40:00,385.06,385.64,384.95,385.13,5892.0,380.9321,381.5059,380.8233,381.0014,5892.0
2024-07-17 13:50:00,385.16,385.32,384.98,385.13,7182.0,381.031,381.1893,380.853,381.0014,7182.0
2024-07-17 14:00:00,385.32,385.47,384.54,384.83,9062.0,381.1893,381.3377,380.4177,380.7046,9062.0
2024-07-17 14:10:00,384.91,385.18,384.6,385.08,11942.0,380.7837,381.0508,380.477,380.9519,11942.0
2024-07-17 14:20:00,385.0,385.31,384.61,385.19,6056.0,380.8727,381.1794,380.4869,381.0607,6056.0
2024-07-17 14:30:00,385.3,385.6,384.79,384.91,9840.0,381.1695,381.4663,380.665,380.7837,9840.0
2024-07-17 14:40:00,384.91,385.38,384.88,385.33,7839.0,380.7837,381.2487,380.754,381.1992,7839.0
2024-07-17 14:50:00,385.5,385.85,385.3,385.72,11782.0,381.3674,381.7136,381.1695,381.585,11782.0
2024-07-17 15:00:00,385.63,386.03,385.17,385.76,19699.0,381.496,381.8917,381.0409,381.6246,19699.0
2024-07-17 15:10:00,385.72,386.65,385.71,386.63,23749.0,381.585,382.5051,381.5751,382.4853,23749.0
2024-07-17 15:20:00,386.58,387.53,386.48,387.41,40440.0,382.4358,383.3756,382.3369,383.2569,40440.0
2024-07-17 15:30:00,387.43,387.47,386.73,386.84,66252.0,383.2767,383.3163,382.5842,382.693,66252.0
2024-07-17 15:40:00,386.8,386.86,385.31,385.52,28978.0,382.6535,382.7128,381.1794,381.3872,28978.0
2024-07-17 15:50:00,385.6,385.91,384.98,385.01,64905.0,381.4663,381.773,380.853,380.8826,64905.0
2024-07-18 09:30:00,382.8,385.09,381.1,385.09,44677.0,378.6963,380.9618,377.0146,380.9618,44677.0
2024-07-18 09:40:00,384.85,386.58,384.49,384.92,19309.0,380.7244,382.4358,380.3682,380.7936,19309.0
2024-07-18 09:50:00,384.93,388.98,384.92,388.92,13679.0,380.8035,384.8101,380.7936,384.7507,13679.0
2024-07-18 10:00:00,388.66,390.28,387.93,388.21,58643.0,384.4935,386.0961,383.7713,384.0483,58643.0
2024-07-18 10:10:00,388.12,389.41,388.0,388.8,13771.0,383.9593,385.2355,383.8406,384.632,13771.0
2024-07-18 10:20:00,388.95,390.34,388.34,389.57,70395.0,384.7804,386.1555,384.1769,385.3938,70395.0
2024-07-18 10:30:00,389.32,390.07,387.85,388.75,54393.0,385.1464,385.8884,383.6922,384.5825,54393.0
2024-07-18 10:40:00,388.6,389.09,387.65,389.09,27101.0,384.4342,384.9189,383.4943,384.9189,27101.0
2024-07-18 10:50:00,388.36,389.69,388.29,389.16,63391.0,384.1967,385.5125,384.1275,384.9882,63391.0
2024-07-18 11:00:00,389.22,390.0,388.77,389.03,22187.0,385.0475,385.8191,384.6023,384.8595,22187.0
2024-07-18 11:10:00,388.97,389.76,388.71,389.65,11828.0,384.8002,385.5817,384.543,385.4729,11828.0
2024-07-18 11:20:00,389.86,390.06,388.35,388.47,17586.0,385.6806,385.8785,384.1868,384.3055,17586.0
2024-07-18 11:30:00,388.26,388.84,386.95,388.15,33405.0,384.0978,384.6716,382.8018,383.989,33405.0
2024-07-18 11:40:00,387.96,389.22,387.96,388.6,23389.0,383.801,385.0475,383.801,384.4342,23389.0
2024-07-18 11:50:00,388.6,388.9,388.35,388.84,10397.0,384.4342,384.7309,384.1868,384.6716,10397.0
2024-07-18 12:00:00,388.56,389.0,387.32,387.41,37446.0,384.3946,384.8299,383.1679,383.2569,37446.0
2024-07-18 12:10:00,387.47,387.63,386.13,386.33,54500.0,383.3163,383.4746,381.9906,382.1885,54500.0
2024-07-18 12:20:00,386.33,386.46,384.72,384.87,22873.0,382.1885,382.3171,380.5957,380.7441,22873.0
2024-07-18 12:30:00,384.88,387.63,384.88,387.04,24586.0,380.754,383.4746,380.754,382.8909,24586.0
2024-07-18 12:40:00,386.89,388.23,386.88,387.53,16313.0,382.7425,384.0681,382.7326,383.3756,16313.0
2024-07-18 12:50:00,387.4,387.72,387.25,387.42,7354.0,383.247,383.5636,383.0986,383.2668,7354.0
2024-07-18 13:00:00,387.53,387.74,387.2,387.29,7764.0,383.3756,383.5834,383.0492,383.1382,7764.0
2024-07-18 13:10:00,387.28,387.28,386.58,386.58,7480.0,383.1283,383.1283,382.4358,382.4358,7480.0
2024-07-18 13:20:00,386.62,386.83,386.31,386.75,7839.0,382.4754,382.6831,382.1687,382.604,7839.0
2024-07-18 13:30:00,386.79,387.04,386.6,386.65,4167.0,382.6436,382.8909,382.4556,382.5051,4167.0
2024-07-18 13:40:00,386.63,386.74,386.28,386.7,6801.0,382.4853,382.5941,382.139,382.5545,6801.0
2024-07-18 13:50:00,386.52,386.59,385.49,385.49,5072.0,382.3765,382.4457,381.3575,381.3575,5072.0
2024-07-18 14:00:00,385.58,385.58,384.8,384.96,13722.0,381.4465,381.4465,380.6749,380.8332,13722.0
2024-07-18 14:10:00,384.84,385.21,384.33,384.46,11573.0,380.7145,381.0805,380.2099,380.3385,11573.0
2024-07-18 14:20:00,384.36,384.54,384.11,384.25,10390.0,380.2396,380.4177,379.9923,380.1308,10390.0
2024-07-18 14:30:00,384.25,384.53,384.12,384.24,12971.0,380.1308,380.4078,380.0022,380.1209,12971.0
2024-07-18 14:40:00,384.24,384.35,383.27,383.81,18634.0,380.1209,380.2297,379.1613,379.6955,18634.0
2024-07-18 14:50:00,383.71,384.24,383.47,383.75,8399.0,379.5966,380.1209,379.3591,379.6361,8399.0
2024-07-18 15:00:00,383.6,383.75,382.91,383.04,9737.0,379.4878,379.6361,378.8052,378.9338,9737.0
2024-07-18 15:10:00,382.93,382.93,381.55,381.61,14800.0,378.8249,378.8249,377.4597,377.5191,14800.0
2024-07-18 15:20:00,381.39,382.23,381.23,381.87,23496.0,377.3014,378.1324,377.1432,377.7763,23496.0
2024-07-18 15:30:00,381.72,381.87,381.23,381.5,20058.0,377.6279,377.7763,377.1432,377.4103,20058.0
2024-07-18 15:40:00,381.53,381.99,381.3,381.66,26863.0,377.4399,377.895,377.2124,377.5686,26863.0
2024-07-18 15:50:00,381.66,382.41,380.53,380.93,102080.0,377.5686,378.3105,376.4507,376.8464,102080.0
2024-07-19 09:30:00,383.24,384.14,378.61,380.18,81810.0,379.1316,380.022,374.5512,376.1044,81810.0
2024-07-19 09:40:00,380.99,382.34,379.41,379.42,24093.0,376.9057,378.2413,375.3427,375.3526,24093.0
2024-07-19 09:50:00,379.41,380.88,378.25,380.85,10859.0,375.3427,376.7969,374.1951,376.7672,10859.0
2024-07-19 10:00:00,380.85,380.95,379.85,379.97,22058.0,376.7672,376.8662,375.778,375.8967,22058.0
2024-07-19 10:10:00,380.24,380.88,380.09,380.6,16416.0,376.1638,376.7969,376.0154,376.5199,16416.0
2024-07-19 10:20:00,380.75,380.85,379.15,379.31,23962.0,376.6683,376.7672,375.0855,375.2437,23962.0
2024-07-19 10:30:00,379.72,380.57,379.08,380.25,12141.0,375.6493,376.4902,375.0162,376.1737,12141.0
2024-07-19 10:40:00,380.56,380.56,378.32,378.76,21780.0,376.4803,376.4803,374.2644,374.6996,21780.0
2024-07-19 10:50:00,378.65,378.73,377.18,377.46,11162.0,374.5908,374.67,373.1366,373.4136,11162.0
2024-07-19 11:00:00,377.29,378.36,377.22,378.03,27935.0,373.2454,374.3039,373.1762,373.9775,27935.0
2024-07-19 11:10:00,377.59,377.97,377.44,377.85,14150.0,373.5422,373.9181,373.3938,373.7994,14150.0
2024-07-19 11:20:00,377.84,378.56,377.79,377.99,14305.0,373.7895,374.5018,373.74,373.9379,14305.0
2024-07-19 11:30:00,378.05,378.63,377.35,378.44,11242.0,373.9973,374.571,373.3048,374.3831,11242.0
2024-07-19 11:40:00,378.54,378.82,377.53,378.09,7799.0,374.482,374.759,373.4828,374.0368,7799.0
2024-07-19 11:50:00,378.13,378.39,377.71,377.98,21121.0,374.0764,374.3336,373.6609,373.928,21121.0
2024-07-19 12:00:00,378.28,379.79,378.1,379.57,7033.0,374.2248,375.7186,374.0467,375.501,7033.0
2024-07-19 12:10:00,379.62,379.9,379.23,379.63,7870.0,375.5504,375.8274,375.1646,375.5603,7870.0
2024-07-19 12:20:00,379.64,379.69,378.02,378.34,8895.0,375.5702,375.6197,373.9676,374.2841,8895.0
2024-07-19 12:30:00,378.34,378.59,377.9,378.06,18077.0,374.2841,374.5315,373.8489,374.0071,18077.0
2024-07-19 12:40:00,378.06,378.2,377.89,377.97,7900.0,374.0071,374.1456,373.839,373.9181,7900.0
2024-07-19 12:50:00,378.06,378.4,377.9,378.19,8296.0,374.0071,374.3435,373.8489,374.1358,8296.0
2024-07-19 13:00:00,377.98,378.28,377.75,378.03,5980.0,373.928,374.2248,373.7005,373.9775,5980.0
2024-07-19 13:10:00,378.05,378.49,378.01,378.07,9980.0,373.9973,374.4325,373.9577,374.017,9980.0
2024-07-19 13:20:00,378.28,378.41,377.67,378.09,6979.0,374.2248,374.3534,373.6213,374.0368,6979.0
2024-07-19 13:30:00,378.06,378.41,377.89,378.41,8015.0,374.0071,374.3534,373.839,374.3534,8015.0
2024-07-19 13:40:00,378.29,378.51,377.87,378.5,8012.0,374.2347,374.4523,373.8192,374.4424,8012.0
2024-07-19 13:50:00,378.44,378.99,378.35,378.73,9408.0,374.3831,374.9272,374.294,374.67,9408.0
2024-07-19 14:00:00,379.07,379.07,378.23,378.23,8119.0,375.0063,375.0063,374.1753,374.1753,8119.0
2024-07-19 14:10:00,378.28,378.95,378.25,378.75,7544.0,374.2248,374.8876,374.1951,374.6897,7544.0
2024-07-19 14:20:00,378.91,379.07,378.61,378.81,8809.0,374.848,375.0063,374.5512,374.7491,8809.0
2024-07-19 14:30:00,378.68,378.91,378.43,378.6,8328.0,374.6205,374.848,374.3732,374.5414,8328.0
2024-07-19 14:40:00,378.6,378.6,377.7,377.91,9015.0,374.5414,374.5414,373.651,373.8588,9015.0
2024-07-19 14:50:00,377.84,378.35,377.71,378.24,8468.0,373.7895,374.294,373.6609,374.1852,8468.0
2024-07-19 15:00:00,378.35,378.7,378.1,378.19,17576.0,374.294,374.6403,374.0467,374.1358,17576.0
2024-07-19 15:10:00,378.19,378.49,378.18,378.31,13156.0,374.1358,374.4325,374.1259,374.2545,13156.0
2024-07-19 15:20:00,378.35,378.46,377.77,378.15,16231.0,374.294,374.4029,373.7203,374.0962,16231.0
2024-07-19 15:30:00,378.06,378.35,377.66,377.66,24051.0,374.0071,374.294,373.6114,373.6114,24051.0
2024-07-19 15:40:00,377.66,378.07,377.32,378.01,22643.0,373.6114,374.017,373.2751,373.9577,22643.0
2024-07-19 15:50:00,377.91,378.5,377.25,377.98,104357.0,373.8588,374.4424,373.2058,373.928,104357.0
2024-07-22 09:30:00,379.13,379.38,377.0,377.56,21945.0,375.0657,375.313,372.9585,373.5125,21945.0
2024-07-22 09:40:00,377.63,377.87,376.38,377.09,7701.0,373.5818,373.8192,372.3452,373.0475,7701.0
2024-07-22 09:50:00,377.49,377.49,374.04,374.04,11328.0,373.4433,373.4433,370.0302,370.0302,11328.0
2024-07-22 10:00:00,373.75,374.37,372.28,373.14,10338.0,369.7433,370.3567,368.2891,369.1399,10338.0
2024-07-22 10:10:00,373.52,374.03,373.17,373.18,12851.0,369.5158,370.0203,369.1696,369.1795,12851.0
2024-07-22 10:20:00,373.13,374.55,372.88,374.55,31887.0,369.13,370.5348,368.8827,370.5348,31887.0
2024-07-22 10:30:00,374.66,376.15,374.34,376.14,24002.0,370.6436,372.1176,370.327,372.1077,24002.0
2024-07-22 10:40:00,375.95,377.38,375.94,376.95,8429.0,371.9198,373.3344,371.9099,372.909,8429.0
2024-07-22 10:50:00,376.98,379.02,376.8,378.84,9830.0,372.9387,374.9569,372.7607,374.7788,9830.0
2024-07-22 11:00:00,378.89,380.65,378.82,379.05,24485.0,374.8282,376.5694,374.759,374.9865,24485.0
2024-07-22 11:10:00,378.99,379.5,378.12,378.45,14612.0,374.9272,375.4317,374.0665,374.393,14612.0
2024-07-22 11:20:00,378.46,378.84,378.06,378.1,8723.0,374.4029,374.7788,374.0071,374.0467,8723.0
2024-07-22 11:30:00,378.15,378.75,378.08,378.48,6827.0,374.0962,374.6897,374.0269,374.4226,6827.0
2024-07-22 11:40:00,378.35,378.35,377.8,378.02,3638.0,374.294,374.294,373.7499,373.9676,3638.0
2024-07-22 11:50:00,378.15,378.61,378.1,378.4,6304.0,374.0962,374.5512,374.0467,374.3435,6304.0
2024-07-22 12:00:00,378.38,378.73,378.13,378.73,8110.0,374.3237,374.67,374.0764,374.67,8110.0
2024-07-22 12:10:00,378.83,378.84,378.25,378.25,3352.0,374.7689,374.7788,374.1951,374.1951,3352.0
2024-07-22 12:20:00,378.28,378.57,377.78,377.98,5442.0,374.2248,374.5117,373.7301,373.928,5442.0
2024-07-22 12:30:00,378.09,378.72,377.84,378.53,5653.0,374.0368,374.6601,373.7895,374.4721,5653.0
2024-07-22 12:40:00,378.4,378.41,377.77,377.9,5225.0,374.3435,374.3534,373.7203,373.8489,5225.0
2024-07-22 12:50:00,377.8,378.86,377.8,378.79,3301.0,373.7499,374.7986,373.7499,374.7293,3301.0
2024-07-22 13:00:00,378.89,379.73,378.74,379.72,6548.0,374.8282,375.6592,374.6799,375.6493,6548.0
2024-07-22 13:10:00,379.6,379.63,379.24,379.49,3808.0,375.5306,375.5603,375.1745,375.4218,3808.0
2024-07-22 13:20:00,379.59,379.91,379.54,379.55,5280.0,375.5207,375.8373,375.4713,375.4812,5280.0
2024-07-22 13:30:00,379.54,379.61,378.79,378.79,22248.0,375.4713,375.5405,374.7293,374.7293,22248.0
2024-07-22 13:40:00,378.79,379.25,378.79,379.19,13011.0,374.7293,375.1844,374.7293,375.125,13011.0
2024-07-22 13:50:00,379.13,379.38,379.06,379.31,7076.0,375.0657,375.313,374.9964,375.2437,7076.0
2024-07-22 14:00:00,379.28,379.28,378.41,378.56,5827.0,375.2141,375.2141,374.3534,374.5018,5827.0
2024-07-22 14:10:00,378.46,378.58,377.73,377.74,25750.0,374.4029,374.5216,373.6807,373.6906,25750.0
2024-07-22 14:20:00,377.85,378.68,377.65,378.5,25037.0,373.7994,374.6205,373.6015,374.4424,25037.0
2024-07-22 14:30:00,378.73,379.46,378.66,378.75,8142.0,374.67,375.3921,374.6007,374.6897,8142.0
2024-07-22 14:40:00,378.86,379.2,378.65,378.74,6285.0,374.7986,375.1349,374.5908,374.6799,6285.0
2024-07-22 14:50:00,378.77,379.41,378.74,379.41,9509.0,374.7095,375.3427,374.6799,375.3427,9509.0
2024-07-22 15:00:00,379.35,379.63,379.07,379.37,6325.0,375.2833,375.5603,375.0063,375.3031,6325.0
2024-07-22 15:10:00,379.35,379.68,379.22,379.62,10816.0,375.2833,375.6098,375.1547,375.5504,10816.0
2024-07-22 15:20:00,379.58,380.03,379.55,379.68,11904.0,375.5109,375.956,375.4812,375.6098,11904.0
2024-07-22 15:30:00,379.75,380.15,379.65,379.92,16513.0,375.679,376.0747,375.5801,375.8472,16513.0
2024-07-22 15:40:00,379.83,379.85,378.86,378.86,12827.0,375.7582,375.778,374.7986,374.7986,12827.0
2024-07-22 15:50:00,378.84,379.6,378.84,379.43,46064.0,374.7788,375.5306,374.7788,375.3625,46064.0
2024-07-23 09:30:00,376.34,377.49,375.41,375.79,19537.0,372.3056,373.4433,371.3856,371.7615,19537.0
2024-07-23 09:40:00,375.64,378.29,375.45,377.83,5863.0,371.6131,374.2347,371.4251,373.7796,5863.0
2024-07-23 09:50:00,377.69,377.82,375.85,376.65,6741.0,373.6411,373.7697,371.8208,372.6123,6741.0
2024-07-23 10:00:00,376.69,377.59,376.27,376.9,10499.0,372.6518,373.5422,372.2363,372.8596,10499.0
2024-07-23 10:10:00,376.82,377.04,376.29,376.46,5542.0,372.7804,372.9981,372.2561,372.4243,5542.0
2024-07-23 10:20:00,376.06,376.41,375.2,375.58,11662.0,372.0286,372.3748,371.1778,371.5537,11662.0
2024-07-23 10:30:00,375.64,376.79,375.56,376.32,9851.0,371.6131,372.7508,371.5339,372.2858,9851.0
2024-07-23 10:40:00,376.15,376.16,374.51,375.14,9154.0,372.1176,372.1275,370.4952,371.1184,9154.0
2024-07-23 10:50:00,375.36,375.53,374.54,375.52,5794.0,371.3361,371.5043,370.5249,371.4944,5794.0
2024-07-23 11:00:00,375.67,376.12,375.52,376.12,4136.0,371.6428,372.0879,371.4944,372.0879,4136.0
2024-07-23 11:10:00,376.02,376.36,375.49,375.5,7666.0,371.989,372.3254,371.4647,371.4746,7666.0
2024-07-23 11:20:00,375.53,375.8,375.18,375.67,5409.0,371.5043,371.7714,371.158,371.6428,5409.0
2024-07-23 11:30:00,375.69,376.03,375.54,375.86,7467.0,371.6626,371.9989,371.5142,371.8307,7467.0
2024-07-23 11:40:00,375.88,376.53,375.88,376.37,6707.0,371.8505,372.4935,371.8505,372.3353,6707.0
2024-07-23 11:50:00,376.18,376.42,376.02,376.13,3805.0,372.1473,372.3847,371.989,372.0978,3805.0
2024-07-23 12:00:00,376.32,376.71,375.74,375.81,6480.0,372.2858,372.6716,371.712,371.7813,6480.0
2024-07-23 12:10:00,375.43,375.84,375.35,375.81,2624.0,371.4053,371.8109,371.3262,371.7813,2624.0
2024-07-23 12:20:00,375.83,375.89,375.02,375.26,14001.0,371.8011,371.8604,370.9997,371.2372,14001.0
2024-07-23 12:30:00,375.0,375.52,375.0,375.26,4205.0,370.9799,371.4944,370.9799,371.2372,4205.0
2024-07-23 12:40:00,375.17,375.44,373.63,373.64,19804.0,371.1481,371.4152,369.6246,369.6345,19804.0
2024-07-23 12:50:00,373.8,373.9,373.16,373.56,55212.0,369.7928,369.8917,369.1597,369.5554,55212.0
2024-07-23 13:00:00,373.51,374.23,373.12,373.99,15851.0,369.5059,370.2182,369.1201,369.9808,15851.0
2024-07-23 13:10:00,373.99,373.99,373.08,373.14,7806.0,369.9808,369.9808,369.0805,369.1399,7806.0
2024-07-23 13:20:00,373.14,373.43,372.79,373.41,8000.0,369.1399,369.4268,368.7936,369.407,8000.0
2024-07-23 13:30:00,373.37,373.94,373.26,373.78,4812.0,369.3674,369.9313,369.2586,369.773,4812.0
2024-07-23 13:40:00,373.69,373.83,372.67,372.67,15144.0,369.684,369.8225,368.6749,368.6749,15144.0
2024-07-23 13:50:00,372.8,372.94,372.39,372.44,18373.0,368.8035,368.942,368.3979,368.4474,18373.0
2024-07-23 14:00:00,372.56,373.49,372.5,373.13,7243.0,368.5661,369.4861,368.5067,369.13,7243.0
2024-07-23 14:10:00,372.99,373.68,372.81,373.65,4388.0,368.9915,369.6741,368.8134,369.6444,4388.0
2024-07-23 14:20:00,373.55,374.24,373.52,373.63,10344.0,369.5455,370.2281,369.5158,369.6246,10344.0
2024-07-23 14:30:00,373.7,373.84,373.62,373.62,5655.0,369.6939,369.8324,369.6147,369.6147,5655.0
2024-07-23 14:40:00,373.65,373.65,373.01,373.12,7314.0,369.6444,369.6444,369.0113,369.1201,7314.0
2024-07-23 14:50:00,373.03,373.11,372.67,372.74,9483.0,369.0311,369.1102,368.6749,368.7442,9483.0
2024-07-23 15:00:00,372.66,372.91,372.5,372.67,10319.0,368.665,368.9124,368.5067,368.6749,10319.0
2024-07-23 15:10:00,372.78,373.21,372.67,372.93,17071.0,368.7837,369.2091,368.6749,368.9321,17071.0
2024-07-23 15:20:00,372.81,372.99,372.59,372.78,9721.0,368.8134,368.9915,368.5958,368.7837,9721.0
2024-07-23 15:30:00,372.69,372.87,372.06,372.18,15418.0,368.6947,368.8728,368.0715,368.1902,15418.0
2024-07-23 15:40:00,372.01,372.11,371.57,372.03,15939.0,368.022,368.1209,367.5867,368.0418,15939.0
2024-07-23 15:50:00,372.03,372.21,370.76,371.39,93143.0,368.0418,368.2199,366.7854,367.4086,93143.0
2024-07-24 09:30:00,370.41,372.07,369.03,371.75,35525.0,366.4392,368.0814,365.0739,367.7648,35525.0
2024-07-24 09:40:00,372.29,372.87,371.07,371.92,13137.0,368.299,368.8728,367.0921,367.933,13137.0
2024-07-24 09:50:00,371.64,371.81,368.47,369.67,21887.0,367.656,367.8241,364.52,365.7071,21887.0
2024-07-24 10:00:00,369.58,370.13,368.48,369.31,19232.0,365.6181,366.1622,364.5298,365.3509,19232.0
2024-07-24 10:10:00,369.06,369.25,367.93,368.26,8552.0,365.1036,365.2916,363.9857,364.3122,8552.0
2024-07-24 10:20:00,368.28,369.0,368.24,368.98,9975.0,364.332,365.0443,364.2924,365.0245,9975.0
2024-07-24 10:30:00,368.94,370.05,368.71,369.26,12080.0,364.9849,366.083,364.7574,365.3015,12080.0
2024-07-24 10:40:00,369.48,370.49,369.45,370.2,16339.0,365.5191,366.5183,365.4894,366.2314,16339.0
2024-07-24 10:50:00,370.26,370.96,369.68,370.12,5246.0,366.2908,366.9833,365.717,366.1523,5246.0
2024-07-24 11:00:00,369.95,370.97,369.68,370.85,21649.0,365.9841,366.9932,365.717,366.8744,21649.0
2024-07-24 11:10:00,371.03,372.09,371.03,371.91,18739.0,367.0525,368.1011,367.0525,367.9231,18739.0
2024-07-24 11:20:00,371.72,372.37,371.41,372.11,13620.0,367.7351,368.3781,367.4284,368.1209,13620.0
2024-07-24 11:30:00,372.14,372.2,371.59,372.04,10134.0,368.1506,368.21,367.6065,368.0517,10134.0
2024-07-24 11:40:00,371.91,373.5,371.88,373.14,10008.0,367.9231,369.496,367.8934,369.1399,10008.0
2024-07-24 11:50:00,373.52,373.68,372.88,373.13,10431.0,369.5158,369.6741,368.8827,369.13,10431.0
2024-07-24 12:00:00,373.05,373.78,373.05,373.7,11956.0,369.0509,369.773,369.0509,369.6939,11956.0
2024-07-24 12:10:00,373.7,375.68,373.7,375.23,14990.0,369.6939,371.6527,369.6939,371.2075,14990.0
2024-07-24 12:20:00,375.3,375.38,374.05,374.33,3769.0,371.2767,371.3559,370.0401,370.3171,3769.0
2024-07-24 12:30:00,374.14,374.45,372.1,372.1,3732.0,370.1292,370.4358,368.111,368.111,3732.0
2024-07-24 12:40:00,372.01,372.41,371.42,372.16,4097.0,368.022,368.4177,367.4383,368.1704,4097.0
2024-07-24 12:50:00,372.16,372.5,371.61,371.75,6595.0,368.1704,368.5067,367.6263,367.7648,6595.0
2024-07-24 13:00:00,372.0,372.29,371.69,372.29,3072.0,368.0121,368.299,367.7054,368.299,3072.0
2024-07-24 13:10:00,372.13,372.36,371.84,371.85,2897.0,368.1407,368.3682,367.8538,367.8637,2897.0
2024-07-24 13:20:00,371.67,371.84,371.54,371.55,3607.0,367.6856,367.8538,367.557,367.5669,3607.0
2024-07-24 13:30:00,371.42,372.85,371.42,372.5,7160.0,367.4383,368.853,367.4383,368.5067,7160.0
2024-07-24 13:40:00,372.38,372.39,371.7,371.7,4198.0,368.388,368.3979,367.7153,367.7153,4198.0
2024-07-24 13:50:00,371.98,372.09,371.74,372.0,6743.0,367.9923,368.1011,367.7549,368.0121,6743.0
2024-07-24 14:00:00,372.0,372.25,371.77,372.04,5730.0,368.0121,368.2594,367.7846,368.0517,5730.0
2024-07-24 14:10:00,372.05,372.17,371.79,371.9,7583.0,368.0616,368.1803,367.8044,367.9132,7583.0
2024-07-24 14:20:00,371.75,371.91,371.4,371.72,4179.0,367.7648,367.9231,367.4185,367.7351,4179.0
2024-07-24 14:30:00,371.79,372.01,371.28,371.31,7504.0,367.8044,368.022,367.2998,367.3295,7504.0
2024-07-24 14:40:00,371.3,371.37,370.6,370.82,6698.0,367.3196,367.3889,366.6271,366.8448,6698.0
2024-07-24 14:50:00,370.8,371.02,370.39,370.97,9247.0,366.825,367.0426,366.4194,366.9932,9247.0
2024-07-24 15:00:00,370.79,370.84,370.21,370.29,15108.0,366.8151,366.8645,366.2413,366.3204,15108.0
2024-07-24 15:10:00,370.2,370.5,370.0,370.18,34352.0,366.2314,366.5282,366.0335,366.2116,34352.0
2024-07-24 15:20:00,370.19,370.63,369.88,370.0,16896.0,366.2215,366.6568,365.9148,366.0335,16896.0
2024-07-24 15:30:00,370.13,370.82,370.12,370.5,26608.0,366.1622,366.8448,366.1523,366.5282,26608.0
2024-07-24 15:40:00,370.57,371.0,370.06,370.16,12825.0,366.5974,367.0228,366.0929,366.1918,12825.0
2024-07-24 15:50:00,370.21,370.28,368.89,369.39,65428.0,366.2413,366.3105,364.9354,365.4301,65428.0
2024-07-25 09:30:00,368.17,372.68,368.17,372.24,19844.0,364.2232,368.6848,364.2232,368.2495,19844.0
2024-07-25 09:40:00,371.96,374.27,370.74,373.19,28809.0,367.9725,370.2578,366.7656,369.1894,28809.0
2024-07-25 09:50:00,373.19,376.47,373.19,375.75,20837.0,369.1894,372.4342,369.1894,371.7219,20837.0
2024-07-25 10:00:00,375.23,376.25,374.39,376.19,46230.0,371.2075,372.2165,370.3765,372.1572,46230.0
2024-07-25 10:10:00,375.89,378.33,375.72,377.8,9784.0,371.8604,374.2743,371.6922,373.7499,9784.0
2024-07-25 10:20:00,377.91,379.25,377.2,378.78,10916.0,373.8588,375.1844,373.1564,374.7194,10916.0
2024-07-25 10:30:00,378.32,379.54,378.23,379.0,26982.0,374.2644,375.4713,374.1753,374.9371,26982.0
2024-07-25 10:40:00,379.11,379.89,378.7,379.14,16368.0,375.0459,375.8175,374.6403,375.0756,16368.0
2024-07-25 10:50:00,378.97,380.53,378.97,380.53,17506.0,374.9074,376.4507,374.9074,376.4507,17506.0
2024-07-25 11:00:00,380.61,381.94,380.57,381.22,19109.0,376.5298,377.8456,376.4902,377.1333,19109.0
2024-07-25 11:10:00,381.44,382.94,380.67,382.23,21932.0,377.3509,378.8348,376.5892,378.1324,21932.0
2024-07-25 11:20:00,382.33,382.61,380.08,380.09,11757.0,378.2314,378.5084,376.0055,376.0154,11757.0
2024-07-25 11:30:00,379.86,380.78,379.58,380.3,17073.0,375.7878,376.698,375.5109,376.2231,17073.0
2024-07-25 11:40:00,380.12,381.52,380.07,381.28,13875.0,376.0451,377.4301,375.9956,377.1926,13875.0
2024-07-25 11:50:00,381.38,381.8,381.16,381.77,16758.0,377.2916,377.7071,377.0739,377.6774,16758.0
2024-07-25 12:00:00,381.55,382.28,381.45,382.02,12603.0,377.4597,378.1819,377.3608,377.9247,12603.0
2024-07-25 12:10:00,382.01,383.15,381.86,382.91,12211.0,377.9148,379.0426,377.7664,378.8052,12211.0
2024-07-25 12:20:00,382.91,383.68,382.53,383.67,9594.0,378.8052,379.5669,378.4292,379.557,9594.0
2024-07-25 12:30:00,383.53,384.66,383.39,384.6,8616.0,379.4185,380.5364,379.28,380.477,8616.0
2024-07-25 12:40:00,384.64,385.54,384.58,385.21,18977.0,380.5166,381.407,380.4572,381.0805,18977.0
2024-07-25 12:50:00,385.41,385.7,384.97,385.25,7844.0,381.2784,381.5652,380.8431,381.1201,7844.0
2024-07-25 13:00:00,385.49,386.26,385.27,385.77,16885.0,381.3575,382.1192,381.1399,381.6345,16885.0
2024-07-25 13:10:00,386.02,386.13,384.92,384.97,8933.0,381.8818,381.9906,380.7936,380.8431,8933.0
2024-07-25 13:20:00,384.97,385.99,384.97,385.67,12230.0,380.8431,381.8521,380.8431,381.5356,12230.0
2024-07-25 13:30:00,385.5,385.65,384.79,385.32,13982.0,381.3674,381.5158,380.665,381.1893,13982.0
2024-07-25 13:40:00,385.34,385.36,384.57,384.58,8741.0,381.2091,381.2289,380.4474,380.4572,8741.0
2024-07-25 13:50:00,384.61,385.26,384.51,384.51,5816.0,380.4869,381.13,380.388,380.388,5816.0
2024-07-25 14:00:00,384.5,384.5,383.92,384.13,9636.0,380.3781,380.3781,379.8043,380.0121,9636.0
2024-07-25 14:10:00,384.12,384.47,383.99,384.46,7884.0,380.0022,380.3484,379.8736,380.3385,7884.0
2024-07-25 14:20:00,384.46,384.47,384.05,384.12,6794.0,380.3385,380.3484,379.9329,380.0022,6794.0
2024-07-25 14:30:00,384.3,384.6,384.17,384.49,6209.0,380.1803,380.477,380.0516,380.3682,6209.0
2024-07-25 14:40:00,384.34,384.48,382.69,382.69,7306.0,380.2198,380.3583,378.5875,378.5875,7306.0
2024-07-25 14:50:00,383.01,383.3,382.89,383.23,8135.0,378.9041,379.191,378.7854,379.1217,8135.0
2024-07-25 15:00:00,383.23,383.23,382.63,382.65,6185.0,379.1217,379.1217,378.5282,378.5479,6185.0
2024-07-25 15:10:00,382.62,383.11,382.5,383.07,11367.0,378.5183,379.003,378.3995,378.9634,11367.0
2024-07-25 15:20:00,382.98,384.12,382.89,383.87,12947.0,378.8744,380.0022,378.7854,379.7549,12947.0
2024-07-25 15:30:00,383.66,384.5,383.2,383.21,16582.0,379.5471,380.3781,379.092,379.1019,16582.0
2024-07-25 15:40:00,383.21,383.23,381.26,381.7,31616.0,379.1019,379.1217,377.1728,377.6081,31616.0
2024-07-25 15:50:00,381.88,382.14,381.32,381.7,55620.0,377.7862,378.0434,377.2322,377.6081,55620.0
2024-07-26 09:30:00,385.27,388.23,384.07,386.66,36821.0,381.1399,384.0681,379.9527,382.515,36821.0
2024-07-26 09:40:00,387.42,389.99,386.85,389.49,19347.0,383.2668,385.8093,382.7029,385.3146,19347.0
2024-07-26 09:50:00,389.38,389.48,387.6,387.99,16714.0,385.2058,385.3047,383.4449,383.8307,16714.0
2024-07-26 10:00:00,387.36,389.8,387.3,387.62,20109.0,383.2074,385.6213,383.1481,383.4647,20109.0
2024-07-26 10:10:00,387.82,388.68,387.38,387.8,12335.0,383.6625,384.5133,383.2272,383.6427,12335.0
2024-07-26 10:20:00,388.06,388.63,387.75,387.99,19707.0,383.8999,384.4638,383.5933,383.8307,19707.0
2024-07-26 10:30:00,387.71,388.11,386.0,386.98,21191.0,383.5537,383.9494,381.862,382.8315,21191.0
2024-07-26 10:40:00,386.86,388.58,386.86,387.63,9453.0,382.7128,384.4144,382.7128,383.4746,9453.0
2024-07-26 10:50:00,387.24,387.72,386.77,387.72,11414.0,383.0887,383.5636,382.6238,383.5636,11414.0
2024-07-26 11:00:00,387.83,388.24,387.42,387.54,11097.0,383.6724,384.078,383.2668,383.3855,11097.0
2024-07-26 11:10:00,387.38,387.98,387.28,387.94,6540.0,383.2272,383.8208,383.1283,383.7812,6540.0
2024-07-26 11:20:00,388.0,388.47,387.84,388.0,12192.0,383.8406,384.3055,383.6823,383.8406,12192.0
2024-07-26 11:30:00,388.0,388.2,387.65,388.0,9473.0,383.8406,384.0384,383.4943,383.8406,9473.0
2024-07-26 11:40:00,387.9,388.39,386.86,388.2,24041.0,383.7417,384.2264,382.7128,384.0384,24041.0
2024-07-26 11:50:00,388.25,388.86,388.05,388.56,11366.0,384.0879,384.6914,383.8901,384.3946,11366.0
2024-07-26 12:00:00,388.78,389.15,388.31,389.09,12809.0,384.6122,384.9783,384.1473,384.9189,12809.0
2024-07-26 12:10:00,389.24,389.24,388.51,388.85,14589.0,385.0673,385.0673,384.3451,384.6815,14589.0
2024-07-26 12:20:00,388.71,388.82,388.24,388.54,11186.0,384.543,384.6518,384.078,384.3748,11186.0
2024-07-26 12:30:00,388.66,389.08,388.51,388.79,28297.0,384.4935,384.909,384.3451,384.6221,28297.0
2024-07-26 12:40:00,388.79,389.26,388.68,388.9,15538.0,384.6221,385.0871,384.5133,384.7309,15538.0
2024-07-26 12:50:00,388.89,389.74,388.87,389.59,18195.0,384.721,385.5619,384.7013,385.4135,18195.0
2024-07-26 13:00:00,389.71,389.71,388.3,388.55,16985.0,385.5323,385.5323,384.1374,384.3847,16985.0
2024-07-26 13:10:00,388.83,389.36,388.57,388.57,8213.0,384.6617,385.186,384.4045,384.4045,8213.0
2024-07-26 13:20:00,388.74,389.26,388.59,389.06,10320.0,384.5727,385.0871,384.4243,384.8892,10320.0
2024-07-26 13:30:00,389.02,389.15,387.44,387.77,16533.0,384.8497,384.9783,383.2866,383.6131,16533.0
2024-07-26 13:40:00,387.98,388.36,387.66,387.78,11934.0,383.8208,384.1967,383.5042,383.6229,11934.0
2024-07-26 13:50:00,387.81,388.22,387.66,387.66,16234.0,383.6526,384.0582,383.5042,383.5042,16234.0
2024-07-26 14:00:00,387.71,387.94,387.43,387.46,9692.0,383.5537,383.7812,383.2767,383.3064,9692.0
2024-07-26 14:10:00,387.63,388.07,387.42,387.71,7190.0,383.4746,383.9098,383.2668,383.5537,7190.0
2024-07-26 14:20:00,387.7,388.21,387.41,387.83,8589.0,383.5438,384.0483,383.2569,383.6724,8589.0
2024-07-26 14:30:00,387.67,388.24,387.41,388.0,10313.0,383.5141,384.078,383.2569,383.8406,10313.0
2024-07-26 14:40:00,388.22,388.31,387.61,387.88,8177.0,384.0582,384.1473,383.4548,383.7219,8177.0
2024-07-26 14:50:00,387.74,388.05,387.69,387.8,9065.0,383.5834,383.8901,383.5339,383.6427,9065.0
2024-07-26 15:00:00,387.6,388.09,387.45,388.02,8385.0,383.4449,383.9296,383.2965,383.8604,8385.0
2024-07-26 15:10:00,387.89,388.15,387.65,387.97,15508.0,383.7318,383.989,383.4943,383.8109,15508.0
2024-07-26 15:20:00,388.07,388.36,387.77,387.87,13489.0,383.9098,384.1967,383.6131,383.712,13489.0
2024-07-26 15:30:00,387.75,387.84,386.89,386.89,24033.0,383.5933,383.6823,382.7425,382.7425,24033.0
2024-07-26 15:40:00,386.89,386.98,385.56,386.74,73500.0,382.7425,382.8315,381.4267,382.5941,73500.0
2024-07-26 15:50:00,386.99,387.34,386.35,386.55,93734.0,382.8414,383.1877,382.2083,382.4061,93734.0
2024-07-29 09:30:00,385.17,386.54,381.04,383.53,27401.0,381.0409,382.3962,376.9552,379.4185,27401.0
2024-07-29 09:40:00,384.13,385.2,383.15,383.15,7965.0,380.0121,381.0706,379.0426,379.0426,7965.0
2024-07-29 09:50:00,382.79,383.83,382.22,383.6,15742.0,378.6864,379.7153,378.1225,379.4878,15742.0
2024-07-29 10:00:00,383.47,384.28,383.14,383.63,17601.0,379.3591,380.1605,379.0327,379.5174,17601.0
2024-07-29 10:10:00,383.53,384.01,382.68,382.68,15529.0,379.4185,379.8934,378.5776,378.5776,15529.0
2024-07-29 10:20:00,382.63,383.61,382.63,382.99,8667.0,378.5282,379.4976,378.5282,378.8843,8667.0
2024-07-29 10:30:00,382.8,383.05,380.86,382.0,15597.0,378.6963,378.9437,376.7771,377.9049,15597.0
2024-07-29 10:40:00,382.18,382.54,381.7,381.85,4392.0,378.083,378.4391,377.6081,377.7565,4392.0
2024-07-29 10:50:00,381.64,382.53,381.56,381.61,9199.0,377.5488,378.4292,377.4696,377.5191,9199.0
2024-07-29 11:00:00,381.61,381.76,380.17,380.17,19049.0,377.5191,377.6675,376.0945,376.0945,19049.0
2024-07-29 11:10:00,380.51,381.18,380.29,380.43,9708.0,376.4309,377.0937,376.2132,376.3517,9708.0
2024-07-29 11:20:00,380.78,380.84,379.92,380.22,8829.0,376.698,376.7573,375.8472,376.144,8829.0
2024-07-29 11:30:00,380.28,380.48,379.84,380.37,6272.0,376.2033,376.4012,375.7681,376.2924,6272.0
2024-07-29 11:40:00,380.38,381.04,380.2,381.04,8444.0,376.3023,376.9552,376.1242,376.9552,8444.0
2024-07-29 11:50:00,381.0,381.0,380.21,380.86,9940.0,376.9156,376.9156,376.1341,376.7771,9940.0
2024-07-29 12:00:00,380.49,381.43,380.49,380.76,9355.0,376.4111,377.341,376.4111,376.6782,9355.0
2024-07-29 12:10:00,380.57,381.01,380.21,380.21,9635.0,376.4902,376.9255,376.1341,376.1341,9635.0
2024-07-29 12:20:00,380.34,380.89,380.16,380.22,8100.0,376.2627,376.8068,376.0846,376.144,8100.0
2024-07-29 12:30:00,380.12,380.12,377.85,378.13,23293.0,376.0451,376.0451,373.7994,374.0764,23293.0
2024-07-29 12:40:00,378.07,378.17,373.39,373.69,58091.0,374.017,374.116,369.3872,369.684,58091.0
2024-07-29 12:50:00,373.26,374.0,371.0,373.8,50873.0,369.2586,369.9907,367.0228,369.7928,50873.0
2024-07-29 13:00:00,373.69,375.8,373.69,375.78,24621.0,369.684,371.7714,369.684,371.7516,24621.0
2024-07-29 13:10:00,376.11,376.11,374.22,375.0,7246.0,372.078,372.078,370.2083,370.9799,7246.0
2024-07-29 13:20:00,374.73,375.14,373.75,374.15,12544.0,370.7128,371.1184,369.7433,370.1391,12544.0
2024-07-29 13:30:00,374.17,374.2,373.38,373.91,6673.0,370.1588,370.1885,369.3773,369.9016,6673.0
2024-07-29 13:40:00,373.91,374.13,373.0,373.02,9178.0,369.9016,370.1193,369.0014,369.0212,9178.0
2024-07-29 13:50:00,373.03,374.25,372.68,374.02,23469.0,369.0311,370.238,368.6848,370.0105,23469.0
2024-07-29 14:00:00,374.0,375.91,373.71,375.5,16114.0,369.9907,371.8802,369.7038,371.4746,16114.0
2024-07-29 14:10:00,375.37,376.2,375.07,375.7,6338.0,371.346,372.1671,371.0492,371.6724,6338.0
2024-07-29 14:20:00,375.55,376.49,375.49,376.26,30197.0,371.5241,372.454,371.4647,372.2264,30197.0
2024-07-29 14:30:00,376.85,377.07,376.53,376.7,6437.0,372.8101,373.0278,372.4935,372.6617,6437.0
2024-07-29 14:40:00,376.48,376.94,376.11,376.18,7097.0,372.4441,372.8992,372.078,372.1473,7097.0
2024-07-29 14:50:00,376.15,377.26,376.03,377.04,7391.0,372.1176,373.2157,371.9989,372.9981,7391.0
2024-07-29 15:00:00,377.25,377.99,376.91,377.98,3687.0,373.2058,373.9379,372.8695,373.928,3687.0
2024-07-29 15:10:00,377.78,377.94,377.1,377.25,8233.0,373.7301,373.8884,373.0574,373.2058,8233.0
2024-07-29 15:20:00,377.25,377.48,377.04,377.24,15750.0,373.2058,373.4334,372.9981,373.1959,15750.0
2024-07-29 15:30:00,377.39,379.05,377.09,379.05,13002.0,373.3443,374.9865,373.0475,374.9865,13002.0
2024-07-29 15:40:00,379.21,380.0,378.54,378.71,17946.0,375.1448,375.9263,374.482,374.6502,17946.0
2024-07-29 15:50:00,378.78,378.94,376.74,376.98,117537.0,374.7194,374.8777,372.7013,372.9387,117537.0
2024-07-30 09:30:00,365.97,371.52,364.18,368.86,137552.0,362.0468,367.5373,360.2759,364.9058,137552.0
2024-07-30 09:40:00,368.79,370.68,367.31,369.79,70029.0,364.8365,366.7063,363.3724,365.8258,70029.0
2024-07-30 09:50:00,370.36,372.34,369.17,370.77,36735.0,366.3897,368.3485,365.2124,366.7953,36735.0
2024-07-30 10:00:00,371.02,371.81,370.32,370.75,47190.0,367.0426,367.8241,366.3501,366.7755,47190.0
2024-07-30 10:10:00,371.1,373.0,370.65,372.66,63208.0,367.1218,369.0014,366.6766,368.665,63208.0
2024-07-30 10:20:00,372.62,372.82,371.5,372.57,41891.0,368.6255,368.8233,367.5175,368.576,41891.0
2024-07-30 10:30:00,372.82,373.0,372.24,372.35,54470.0,368.8233,369.0014,368.2495,368.3584,54470.0
2024-07-30 10:40:00,372.06,373.44,371.57,373.18,87418.0,368.0715,369.4367,367.5867,369.1795,87418.0
2024-07-30 10:50:00,373.67,375.0,373.52,373.64,15862.0,369.6642,370.9799,369.5158,369.6345,15862.0
2024-07-30 11:00:00,373.13,373.39,372.63,372.86,18056.0,369.13,369.3872,368.6354,368.8629,18056.0
2024-07-30 11:10:00,372.86,372.99,372.37,372.69,39828.0,368.8629,368.9915,368.3781,368.6947,39828.0
2024-07-30 11:20:00,372.75,372.8,371.72,371.72,13206.0,368.7541,368.8035,367.7351,367.7351,13206.0
2024-07-30 11:30:00,371.78,372.16,371.63,371.84,28865.0,367.7945,368.1704,367.6461,367.8538,28865.0
2024-07-30 11:40:00,371.84,371.85,370.94,371.27,34366.0,367.8538,367.8637,366.9635,367.2899,34366.0
2024-07-30 11:50:00,371.1,372.04,370.83,372.04,12405.0,367.1218,368.0517,366.8547,368.0517,12405.0
2024-07-30 12:00:00,372.06,372.32,371.07,371.84,16326.0,368.0715,368.3287,367.0921,367.8538,16326.0
2024-07-30 12:10:00,371.79,371.92,371.49,371.92,4235.0,367.8044,367.933,367.5076,367.933,4235.0
2024-07-30 12:20:00,371.93,372.13,371.7,372.05,12345.0,367.9429,368.1407,367.7153,368.0616,12345.0
2024-07-30 12:30:00,372.15,372.22,371.67,372.02,20114.0,368.1605,368.2298,367.6856,368.0319,20114.0
2024-07-30 12:40:00,372.04,373.39,371.83,373.08,17723.0,368.0517,369.3872,367.8439,369.0805,17723.0
2024-07-30 12:50:00,373.06,373.17,372.25,372.34,26966.0,369.0607,369.1696,368.2594,368.3485,26966.0
2024-07-30 13:00:00,372.38,372.39,371.87,372.31,21143.0,368.388,368.3979,367.8835,368.3188,21143.0
2024-07-30 13:10:00,372.31,372.47,371.94,372.24,22355.0,368.3188,368.4771,367.9528,368.2495,22355.0
2024-07-30 13:20:00,372.24,372.6,371.1,371.41,21467.0,368.2495,368.6057,367.1218,367.4284,21467.0
2024-07-30 13:30:00,371.32,372.75,371.1,372.69,6408.0,367.3394,368.7541,367.1218,368.6947,6408.0
2024-07-30 13:40:00,372.69,372.96,372.01,372.19,6543.0,368.6947,368.9618,368.022,368.2001,6543.0
2024-07-30 13:50:00,372.43,373.07,372.19,372.9,7910.0,368.4375,369.0706,368.2001,368.9025,7910.0
2024-07-30 14:00:00,372.83,373.55,372.59,373.48,16923.0,368.8332,369.5455,368.5958,369.4762,16923.0
2024-07-30 14:10:00,373.11,373.4,372.91,373.0,15113.0,369.1102,369.3971,368.9124,369.0014,15113.0
2024-07-30 14:20:00,372.92,372.92,372.27,372.55,10440.0,368.9222,368.9222,368.2792,368.5562,10440.0
2024-07-30 14:30:00,372.58,372.99,372.25,372.97,22870.0,368.5859,368.9915,368.2594,368.9717,22870.0
2024-07-30 14:40:00,373.01,373.06,372.13,372.21,13822.0,369.0113,369.0607,368.1407,368.2199,13822.0
2024-07-30 14:50:00,372.2,372.56,372.05,372.19,25126.0,368.21,368.5661,368.0616,368.2001,25126.0
2024-07-30 15:00:00,372.32,372.32,371.87,372.04,21512.0,368.3287,368.3287,367.8835,368.0517,21512.0
2024-07-30 15:10:00,371.95,372.35,371.86,372.13,22857.0,367.9626,368.3584,367.8736,368.1407,22857.0
2024-07-30 15:20:00,372.27,372.81,371.96,372.81,20301.0,368.2792,368.8134,367.9725,368.8134,20301.0
2024-07-30 15:30:00,372.63,373.0,372.33,372.66,32430.0,368.6354,369.0014,368.3386,368.665,32430.0
2024-07-30 15:40:00,372.66,373.95,372.4,373.94,34159.0,368.665,369.9412,368.4078,369.9313,34159.0
2024-07-30 15:50:00,374.16,374.19,371.59,371.76,159845.0,370.149,370.1786,367.6065,367.7747,159845.0
2024-07-31 09:30:00,373.22,375.15,372.08,372.67,29937.0,369.219,371.1283,368.0913,368.6749,29937.0
2024-07-31 09:40:00,372.72,373.99,371.36,373.34,6474.0,368.7244,369.9808,367.379,369.3377,6474.0
2024-07-31 09:50:00,373.05,373.37,371.78,372.16,14990.0,369.0509,369.3674,367.7945,368.1704,14990.0
2024-07-31 10:00:00,372.35,373.04,370.99,370.99,14844.0,368.3584,369.041,367.0129,367.0129,14844.0
2024-07-31 10:10:00,371.43,373.55,371.3,372.46,11391.0,367.4482,369.5455,367.3196,368.4672,11391.0
2024-07-31 10:20:00,372.33,373.17,371.95,372.54,4820.0,368.3386,369.1696,367.9626,368.5463,4820.0
2024-07-31 10:30:00,372.72,373.86,372.28,372.28,14032.0,368.7244,369.8522,368.2891,368.2891,14032.0
2024-07-31 10:40:00,372.27,373.1,372.27,372.69,6413.0,368.2792,369.1003,368.2792,368.6947,6413.0
2024-07-31 10:50:00,372.86,374.0,372.63,373.8,16761.0,368.8629,369.9907,368.6354,369.7928,16761.0
2024-07-31 11:00:00,373.7,374.53,373.4,374.06,29571.0,369.6939,370.515,369.3971,370.05,29571.0
2024-07-31 11:10:00,374.05,374.47,373.77,374.47,4605.0,370.0401,370.4556,369.7631,370.4556,4605.0
2024-07-31 11:20:00,374.52,375.52,374.32,374.48,8015.0,370.5051,371.4944,370.3072,370.4655,8015.0
2024-07-31 11:30:00,374.48,375.71,374.48,375.68,8049.0,370.4655,371.6823,370.4655,371.6527,8049.0
2024-07-31 11:40:00,375.8,376.49,375.42,375.93,11948.0,371.7714,372.454,371.3954,371.9,11948.0
2024-07-31 11:50:00,375.93,376.3,375.33,376.3,10853.0,371.9,372.266,371.3064,372.266,10853.0
2024-07-31 12:00:00,376.0,376.67,375.55,376.09,9533.0,371.9692,372.632,371.5241,372.0583,9533.0
2024-07-31 12:10:00,375.88,375.96,375.41,375.52,11805.0,371.8505,371.9297,371.3856,371.4944,11805.0
2024-07-31 12:20:00,375.52,375.84,375.5,375.75,7665.0,371.4944,371.8109,371.4746,371.7219,7665.0
2024-07-31 12:30:00,375.75,375.99,374.74,374.75,17055.0,371.7219,371.9593,370.7227,370.7326,17055.0
2024-07-31 12:40:00,374.62,375.32,374.46,375.16,20782.0,370.604,371.2965,370.4457,371.1382,20782.0
2024-07-31 12:50:00,375.38,375.61,374.82,374.92,35777.0,371.3559,371.5834,370.8019,370.9008,35777.0
2024-07-31 13:00:00,374.8,375.58,374.78,375.24,31542.0,370.7821,371.5537,370.7623,371.2174,31542.0
2024-07-31 13:10:00,375.23,375.44,374.8,374.82,13958.0,371.2075,371.4152,370.7821,370.8019,13958.0
2024-07-31 13:20:00,374.79,375.39,374.57,374.97,25202.0,370.7722,371.3658,370.5546,370.9503,25202.0
2024-07-31 13:30:00,374.76,375.08,373.95,374.1,18785.0,370.7425,371.0591,369.9412,370.0896,18785.0
2024-07-31 13:40:00,374.37,374.37,373.68,374.03,11140.0,370.3567,370.3567,369.6741,370.0203,11140.0
2024-07-31 13:50:00,374.03,374.85,374.03,374.43,9963.0,370.0203,370.8316,370.0203,370.4161,9963.0
2024-07-31 14:00:00,374.08,374.09,373.11,373.37,57190.0,370.0698,370.0797,369.1102,369.3674,57190.0
2024-07-31 14:10:00,373.37,374.0,373.09,373.62,22647.0,369.3674,369.9907,369.0904,369.6147,22647.0
2024-07-31 14:20:00,373.59,373.95,373.4,373.52,17533.0,369.5851,369.9412,369.3971,369.5158,17533.0
2024-07-31 14:30:00,373.53,374.23,373.29,373.53,21008.0,369.5257,370.2182,369.2883,369.5257,21008.0
2024-07-31 14:40:00,373.41,375.29,373.41,375.27,19006.0,369.407,371.2668,369.407,371.2471,19006.0
2024-07-31 14:50:00,375.61,376.78,375.61,375.95,20942.0,371.5834,372.7409,371.5834,371.9198,20942.0
2024-07-31 15:00:00,375.95,376.31,374.5,374.6,59769.0,371.9198,372.2759,370.4853,370.5842,59769.0
2024-07-31 15:10:00,374.64,375.46,374.05,374.19,57964.0,370.6238,371.435,370.0401,370.1786,57964.0
2024-07-31 15:20:00,374.05,374.72,373.01,373.33,33594.0,370.0401,370.703,369.0113,369.3279,33594.0
2024-07-31 15:30:00,373.11,374.26,372.76,374.25,19225.0,369.1102,370.2479,368.764,370.238,19225.0
2024-07-31 15:40:00,374.15,374.72,373.65,374.72,33256.0,370.1391,370.703,369.6444,370.703,33256.0
2024-07-31 15:50:00,374.85,374.9,371.37,371.98,86753.0,370.8316,370.881,367.3889,367.9923,86753.0
2024-08-01 09:30:00,366.37,371.21,365.05,370.84,133661.0,362.4425,367.2306,361.1366,366.8645,133661.0
2024-08-01 09:40:00,371.21,371.21,367.27,367.29,42674.0,367.2306,367.2306,363.3328,363.3526,42674.0
2024-08-01 09:50:00,367.71,368.25,365.72,365.89,30356.0,363.7681,364.3023,361.7994,361.9676,30356.0
2024-08-01 10:00:00,365.8,366.19,363.76,363.86,32434.0,361.8786,362.2644,359.8604,359.9594,32434.0
2024-08-01 10:10:00,363.86,364.51,362.47,364.46,51171.0,359.9594,360.6024,358.5843,360.5529,51171.0
2024-08-01 10:20:00,364.49,364.49,363.06,363.21,48546.0,360.5826,360.5826,359.1679,359.3163,48546.0
2024-08-01 10:30:00,363.34,363.47,362.6,363.12,28007.0,359.4449,359.5736,358.7129,359.2273,28007.0
2024-08-01 10:40:00,363.33,364.04,362.6,363.0,38338.0,359.4351,360.1374,358.7129,359.1086,38338.0
2024-08-01 10:50:00,363.0,363.39,361.56,361.71,45770.0,359.1086,359.4944,357.684,357.8324,45770.0
2024-08-01 11:00:00,361.78,362.3,360.57,361.48,46490.0,357.9017,358.4161,356.7046,357.6049,46490.0
2024-08-01 11:10:00,361.4,361.52,359.42,360.14,59462.0,357.5257,357.6445,355.567,356.2792,59462.0
2024-08-01 11:20:00,360.06,360.59,357.79,358.67,58697.0,356.2001,356.7244,353.9544,354.825,58697.0
2024-08-01 11:30:00,358.46,359.61,358.02,358.23,39651.0,354.6173,355.7549,354.182,354.3897,39651.0
2024-08-01 11:40:00,358.23,358.7,357.09,358.19,44451.0,354.3897,354.8547,353.2619,354.3502,44451.0
2024-08-01 11:50:00,358.18,358.9,357.01,358.6,52072.0,354.3403,355.0525,353.1828,354.7558,52072.0
2024-08-01 12:00:00,358.41,359.25,357.86,359.03,15756.0,354.5678,355.3988,354.0237,355.1811,15756.0
2024-08-01 12:10:00,359.03,360.82,358.29,360.25,25265.0,355.1811,356.952,354.4491,356.3881,25265.0
2024-08-01 12:20:00,360.27,360.71,359.58,359.84,14803.0,356.4079,356.8431,355.7253,355.9825,14803.0
2024-08-01 12:30:00,359.83,360.01,358.11,358.11,33007.0,355.9726,356.1506,354.271,354.271,33007.0
2024-08-01 12:40:00,358.39,359.65,358.33,359.65,17244.0,354.548,355.7945,354.4887,355.7945,17244.0
2024-08-01 12:50:00,359.55,359.79,358.62,358.83,20557.0,355.6956,355.933,354.7755,354.9833,20557.0
2024-08-01 13:00:00,358.66,358.96,357.97,358.13,21004.0,354.8151,355.1119,354.1325,354.2908,21004.0
2024-08-01 13:10:00,358.13,358.5,357.23,357.96,30358.0,354.2908,354.6568,353.4004,354.1226,30358.0
2024-08-01 13:20:00,357.95,357.95,356.72,357.13,32825.0,354.1127,354.1127,352.8959,353.3015,32825.0
2024-08-01 13:30:00,356.81,358.67,356.5,358.46,32814.0,352.9849,354.825,352.6783,354.6173,32814.0
2024-08-01 13:40:00,358.66,358.71,357.6,357.65,26729.0,354.8151,354.8646,353.7665,353.8159,26729.0
2024-08-01 13:50:00,357.64,358.6,357.54,358.6,24280.0,353.8061,354.7558,353.7071,354.7558,24280.0
2024-08-01 14:00:00,358.52,358.52,357.45,358.0,38964.0,354.6766,354.6766,353.6181,354.1622,38964.0
2024-08-01 14:10:00,357.87,358.14,357.47,357.83,36991.0,354.0336,354.3007,353.6379,353.994,36991.0
2024-08-01 14:20:00,357.83,358.53,356.64,357.51,33724.0,353.994,354.6865,352.8168,353.6774,33724.0
2024-08-01 14:30:00,357.63,357.63,357.08,357.36,15320.0,353.7962,353.7962,353.2521,353.5291,15320.0
2024-08-01 14:40:00,357.36,357.54,356.29,357.23,22761.0,353.5291,353.7071,352.4705,353.4004,22761.0
2024-08-01 14:50:00,357.17,357.49,357.0,357.03,16488.0,353.3411,353.6577,353.1729,353.2026,16488.0
2024-08-01 15:00:00,356.95,357.42,356.81,357.37,25803.0,353.1234,353.5884,352.9849,353.5389,25803.0
2024-08-01 15:10:00,357.37,357.75,357.21,357.39,25461.0,353.5389,353.9149,353.3807,353.5587,25461.0
2024-08-01 15:20:00,357.44,357.45,356.02,356.12,72075.0,353.6082,353.6181,352.2034,352.3023,72075.0
2024-08-01 15:30:00,356.45,357.41,356.44,356.84,63913.0,352.6288,353.5785,352.6189,353.0146,63913.0
2024-08-01 15:40:00,356.83,359.14,356.74,358.88,47215.0,353.0047,355.29,352.9157,355.0328,47215.0
2024-08-01 15:50:00,358.78,359.0,356.75,357.92,169236.0,354.9338,355.1515,352.9256,354.083,169236.0
2024-08-02 09:30:00,356.16,356.62,351.51,353.16,89434.0,352.3419,352.797,347.7418,349.3741,89434.0
2024-08-02 09:40:00,353.2,357.39,352.71,356.96,58896.0,349.4136,353.5587,348.9289,353.1333,58896.0
2024-08-02 09:50:00,356.75,358.27,356.74,357.13,40096.0,352.9256,354.4293,352.9157,353.3015,40096.0
2024-08-02 10:00:00,356.87,360.39,356.77,357.53,53114.0,353.0443,356.5266,352.9454,353.6972,53114.0
2024-08-02 10:10:00,357.76,358.57,357.06,357.88,34581.0,353.9248,354.7261,353.2323,354.0435,34581.0
2024-08-02 10:20:00,358.0,358.34,356.5,357.22,26153.0,354.1622,354.4985,352.6783,353.3906,26153.0
2024-08-02 10:30:00,357.25,358.21,357.13,357.92,27161.0,353.4202,354.3699,353.3015,354.083,27161.0
2024-08-02 10:40:00,357.51,358.19,356.75,357.42,25028.0,353.6774,354.3502,352.9256,353.5884,25028.0
2024-08-02 10:50:00,357.74,357.78,356.52,357.08,29203.0,353.905,353.9445,352.6981,353.2521,29203.0
2024-08-02 11:00:00,357.04,357.41,356.07,356.75,26685.0,353.2125,353.5785,352.2529,352.9256,26685.0
2024-08-02 11:10:00,356.6,357.35,356.28,356.43,70681.0,352.7772,353.5192,352.4606,352.609,70681.0
2024-08-02 11:20:00,356.49,356.49,354.71,355.43,41404.0,352.6684,352.6684,350.9075,351.6197,41404.0
2024-08-02 11:30:00,355.52,355.89,355.0,355.0,13403.0,351.7088,352.0748,351.1944,351.1944,13403.0
2024-08-02 11:40:00,355.0,355.6,354.56,355.34,16705.0,351.1944,351.7879,350.7591,351.5307,16705.0
2024-08-02 11:50:00,355.71,356.13,355.22,355.45,12491.0,351.8967,352.3122,351.412,351.6395,12491.0
2024-08-02 12:00:00,355.44,355.88,354.08,354.48,26899.0,351.6296,352.0649,350.2842,350.6799,26899.0
2024-08-02 12:10:00,354.35,354.79,353.43,353.82,22215.0,350.5513,350.9866,349.6412,350.027,22215.0
2024-08-02 12:20:00,353.91,354.5,353.81,354.28,18531.0,350.116,350.6997,350.0171,350.4821,18531.0
2024-08-02 12:30:00,354.41,354.52,354.05,354.31,12069.0,350.6107,350.7195,350.2545,350.5117,12069.0
2024-08-02 12:40:00,354.35,354.35,352.16,352.18,37490.0,350.5513,350.5513,348.3848,348.4046,37490.0
2024-08-02 12:50:00,352.17,352.48,351.09,352.33,36527.0,348.3947,348.7014,347.3263,348.553,36527.0
2024-08-02 13:00:00,352.27,352.6,351.51,352.35,28100.0,348.4936,348.8201,347.7418,348.5728,28100.0
2024-08-02 13:10:00,352.57,352.81,352.11,352.67,18060.0,348.7904,349.0278,348.3353,348.8893,18060.0
2024-08-02 13:20:00,352.64,354.46,352.37,354.45,24353.0,348.8597,350.6601,348.5925,350.6502,24353.0
2024-08-02 13:30:00,354.25,354.55,353.39,353.39,19405.0,350.4524,350.7492,349.6016,349.6016,19405.0
2024-08-02 13:40:00,353.55,354.04,353.26,353.41,16515.0,349.7599,350.2446,349.473,349.6214,16515.0
2024-08-02 13:50:00,353.41,353.53,351.8,352.08,19159.0,349.6214,349.7401,348.0287,348.3057,19159.0
2024-08-02 14:00:00,352.08,352.39,351.44,351.72,22651.0,348.3057,348.6123,347.6725,347.9495,22651.0
2024-08-02 14:10:00,351.74,352.56,351.65,352.54,30561.0,347.9693,348.7805,347.8803,348.7607,30561.0
2024-08-02 14:20:00,352.76,354.04,352.51,354.02,19327.0,348.9784,350.2446,348.731,350.2249,19327.0
2024-08-02 14:30:00,353.86,353.86,352.79,353.68,34458.0,350.0666,350.0666,349.008,349.8885,34458.0
2024-08-02 14:40:00,353.68,353.68,352.42,353.12,39328.0,349.8885,349.8885,348.642,349.3345,39328.0
2024-08-02 14:50:00,353.12,353.45,352.92,353.39,29451.0,349.3345,349.661,349.1366,349.6016,29451.0
2024-08-02 15:00:00,353.36,353.77,353.05,353.25,37603.0,349.5719,349.9775,349.2653,349.4631,37603.0
2024-08-02 15:10:00,353.25,353.33,352.42,352.92,53866.0,349.4631,349.5423,348.642,349.1366,53866.0
2024-08-02 15:20:00,352.92,353.01,352.1,352.41,54462.0,349.1366,349.2257,348.3254,348.6321,54462.0
2024-08-02 15:30:00,352.54,353.53,352.08,352.21,76747.0,348.7607,349.7401,348.3057,348.4343,76747.0
2024-08-02 15:40:00,352.2,352.69,351.59,351.88,80674.0,348.4244,348.9091,347.8209,348.1078,80674.0
2024-08-02 15:50:00,351.9,354.0,351.37,353.75,231327.0,348.1276,350.2051,347.6033,349.9578,231327.0
2024-08-05 09:30:00,345.77,348.0,340.2,343.84,90057.0,342.0633,344.2694,336.553,340.154,90057.0
2024-08-05 09:40:00,343.84,347.56,342.47,346.54,65320.0,340.154,343.8341,338.7987,342.825,65320.0
2024-08-05 09:50:00,346.04,346.96,344.85,345.38,63509.0,342.3304,343.2405,341.1532,341.6775,63509.0
2024-08-05 10:00:00,345.71,350.62,345.71,349.38,44757.0,342.0039,346.8613,342.0039,345.6346,44757.0
2024-08-05 10:10:00,348.8,350.1,347.36,348.15,49733.0,345.0608,346.3469,343.6363,344.4178,49733.0
2024-08-05 10:20:00,348.24,348.62,345.61,345.97,63741.0,344.5068,344.8827,341.905,342.2612,63741.0
2024-08-05 10:30:00,345.97,347.79,345.17,346.78,66058.0,342.2612,344.0616,341.4697,343.0625,66058.0
2024-08-05 10:40:00,346.35,347.54,345.34,345.34,39031.0,342.6371,343.8143,341.6379,341.6379,39031.0
2024-08-05 10:50:00,345.62,347.68,345.61,346.17,27553.0,341.9149,343.9528,341.905,342.459,27553.0
2024-08-05 11:00:00,346.17,346.98,345.16,346.59,41200.0,342.459,343.2603,341.4598,342.8745,41200.0
2024-08-05 11:10:00,346.59,347.49,346.09,347.15,31550.0,342.8745,343.7649,342.3799,343.4285,31550.0
2024-08-05 11:20:00,346.93,348.2,343.34,346.2,56505.0,343.2109,344.4672,339.6593,342.4887,56505.0
2024-08-05 11:30:00,346.0,347.9,345.4,346.88,45507.0,342.2908,344.1705,341.6973,343.1614,45507.0
2024-08-05 11:40:00,346.38,347.53,346.03,347.24,31063.0,342.6668,343.8044,342.3205,343.5175,31063.0
2024-08-05 11:50:00,347.22,347.59,346.58,347.59,32825.0,343.4978,343.8638,342.8646,343.8638,32825.0
2024-08-05 12:00:00,347.36,349.0,347.22,348.86,35842.0,343.6363,345.2587,343.4978,345.1202,35842.0
2024-08-05 12:10:00,348.91,351.41,348.59,350.42,70147.0,345.1696,347.6428,344.8531,346.6634,70147.0
2024-08-05 12:20:00,350.54,350.72,348.95,349.77,28792.0,346.7822,346.9602,345.2092,346.0204,28792.0
2024-08-05 12:30:00,349.34,349.68,348.73,349.36,13353.0,345.595,345.9314,344.9916,345.6148,13353.0
2024-08-05 12:40:00,349.44,349.6,345.88,346.84,98115.0,345.694,345.8522,342.1721,343.1218,98115.0
2024-08-05 12:50:00,346.64,347.13,346.28,347.13,6997.0,342.924,343.4087,342.5678,343.4087,6997.0
2024-08-05 13:00:00,346.71,346.99,345.11,345.81,15762.0,342.9932,343.2702,341.4104,342.1029,15762.0
2024-08-05 13:10:00,345.62,346.2,344.27,345.93,24458.0,341.9149,342.4887,340.5794,342.2216,24458.0
2024-08-05 13:20:00,345.51,345.93,344.76,345.01,16836.0,341.8061,342.2216,341.0641,341.3114,16836.0
2024-08-05 13:30:00,345.0,346.35,344.78,346.35,13710.0,341.3016,342.6371,341.0839,342.6371,13710.0
2024-08-05 13:40:00,346.25,346.29,345.25,345.75,12083.0,342.5382,342.5777,341.5489,342.0435,12083.0
2024-08-05 13:50:00,345.75,345.76,344.31,345.22,8492.0,342.0435,342.0534,340.6189,341.5192,8492.0
2024-08-05 14:00:00,344.86,345.38,344.6,345.05,11295.0,341.1631,341.6775,340.9058,341.351,11295.0
2024-08-05 14:10:00,345.19,345.2,343.61,345.18,34792.0,341.4895,341.4994,339.9265,341.4796,34792.0
2024-08-05 14:20:00,345.35,345.97,344.76,345.75,7446.0,341.6478,342.2612,341.0641,342.0435,7446.0
2024-08-05 14:30:00,345.87,345.99,345.0,345.25,14089.0,342.1622,342.2809,341.3016,341.5489,14089.0
2024-08-05 14:40:00,345.25,345.81,344.82,345.65,15031.0,341.5489,342.1029,341.1235,341.9446,15031.0
2024-08-05 14:50:00,345.98,346.39,345.04,345.13,9807.0,342.271,342.6767,341.3411,341.4302,9807.0
2024-08-05 15:00:00,345.34,345.51,344.43,344.8,12320.0,341.6379,341.8061,340.7377,341.1037,12320.0
2024-08-05 15:10:00,344.83,345.61,344.59,345.38,21370.0,341.1334,341.905,340.8959,341.6775,21370.0
2024-08-05 15:20:00,345.38,346.12,345.1,345.4,18187.0,341.6775,342.4095,341.4005,341.6973,18187.0
2024-08-05 15:30:00,345.5,345.58,343.62,344.33,29896.0,341.7962,341.8753,339.9363,340.6387,29896.0
2024-08-05 15:40:00,344.24,344.3,342.8,343.52,28516.0,340.5497,340.6091,339.1251,339.8374,28516.0
2024-08-05 15:50:00,343.35,344.88,343.35,344.85,107311.0,339.6692,341.1828,339.6692,341.1532,107311.0
2024-08-06 09:30:00,347.49,347.58,343.0,346.39,47501.0,343.7649,343.8539,339.323,342.6767,47501.0
2024-08-06 09:40:00,347.13,348.0,345.85,346.71,24932.0,343.4087,344.2694,342.1424,342.9932,24932.0
2024-08-06 09:50:00,347.11,349.33,346.5,347.81,11474.0,343.3889,345.5851,342.7855,344.0814,11474.0
2024-08-06 10:00:00,347.42,348.76,347.3,348.12,17086.0,343.6956,345.0212,343.5769,344.3881,17086.0
2024-08-06 10:10:00,348.6,348.66,347.09,347.26,17256.0,344.863,344.9223,343.3691,343.5373,17256.0
2024-08-06 10:20:00,347.21,349.56,346.97,347.41,22337.0,343.4879,345.8127,343.2504,343.6857,22337.0
2024-08-06 10:30:00,346.93,347.96,346.48,347.06,22345.0,343.2109,344.2298,342.7657,343.3395,22345.0
2024-08-06 10:40:00,347.1,348.86,347.08,348.62,12343.0,343.379,345.1202,343.3593,344.8827,12343.0
2024-08-06 10:50:00,348.6,349.48,347.57,348.04,19525.0,344.863,345.7335,343.844,344.309,19525.0
2024-08-06 11:00:00,348.12,348.12,346.58,346.58,16389.0,344.3881,344.3881,342.8646,342.8646,16389.0
2024-08-06 11:10:00,346.58,346.58,343.91,344.01,25937.0,342.8646,342.8646,340.2232,340.3222,25937.0
2024-08-06 11:20:00,344.14,344.47,342.78,342.78,24384.0,340.4508,340.7772,339.1054,339.1054,24384.0
2024-08-06 11:30:00,342.97,345.6,342.7,345.25,36068.0,339.2933,341.8951,339.0262,341.5489,36068.0
2024-08-06 11:40:00,345.12,346.39,344.83,346.39,24073.0,341.4203,342.6767,341.1334,342.6767,24073.0
2024-08-06 11:50:00,346.66,346.71,345.6,346.71,17222.0,342.9438,342.9932,341.8951,342.9932,17222.0
2024-08-06 12:00:00,346.59,347.43,346.37,347.43,10712.0,342.8745,343.7055,342.6569,343.7055,10712.0
2024-08-06 12:10:00,347.22,347.41,346.61,347.03,10188.0,343.4978,343.6857,342.8943,343.3098,10188.0
2024-08-06 12:20:00,347.08,347.46,345.59,346.35,8802.0,343.3593,343.7352,341.8852,342.6371,8802.0
2024-08-06 12:30:00,346.09,347.4,345.92,347.4,11012.0,342.3799,343.6758,342.2117,343.6758,11012.0
2024-08-06 12:40:00,347.28,347.74,346.56,346.56,7464.0,343.5571,344.0122,342.8448,342.8448,7464.0
2024-08-06 12:50:00,346.81,348.05,346.81,347.28,8366.0,343.0921,344.3189,343.0921,343.5571,8366.0
2024-08-06 13:00:00,347.28,348.13,347.24,347.74,5544.0,343.5571,344.398,343.5175,344.0122,5544.0
2024-08-06 13:10:00,347.75,348.2,347.48,347.48,6680.0,344.0221,344.4672,343.755,343.755,6680.0
2024-08-06 13:20:00,347.72,347.8,347.01,347.16,16238.0,343.9924,344.0715,343.29,343.4384,16238.0
2024-08-06 13:30:00,347.29,347.84,347.04,347.52,13949.0,343.567,344.1111,343.3197,343.7945,13949.0
2024-08-06 13:40:00,347.7,347.94,347.37,347.79,7664.0,343.9726,344.21,343.6461,344.0616,7664.0
2024-08-06 13:50:00,347.76,348.46,347.76,347.94,8997.0,344.032,344.7245,344.032,344.21,8997.0
2024-08-06 14:00:00,347.84,347.97,347.3,347.78,6729.0,344.1111,344.2397,343.5769,344.0518,6729.0
2024-08-06 14:10:00,347.81,348.21,347.24,348.21,12993.0,344.0814,344.4771,343.5175,344.4771,12993.0
2024-08-06 14:20:00,348.21,349.0,348.2,349.0,14122.0,344.4771,345.2587,344.4672,345.2587,14122.0
2024-08-06 14:30:00,349.04,349.11,348.73,348.74,20009.0,345.2982,345.3675,344.9916,345.0015,20009.0
2024-08-06 14:40:00,348.86,349.02,348.44,348.74,23175.0,345.1202,345.2785,344.7047,345.0015,23175.0
2024-08-06 14:50:00,348.83,349.45,347.97,348.06,17949.0,345.0905,345.7038,344.2397,344.3287,17949.0
2024-08-06 15:00:00,347.8,348.0,346.26,346.82,37059.0,344.0715,344.2694,342.548,343.102,37059.0
2024-08-06 15:10:00,346.76,348.05,346.76,347.18,18249.0,343.0427,344.3189,343.0427,343.4582,18249.0
2024-08-06 15:20:00,347.34,348.91,347.1,348.28,11241.0,343.6165,345.1696,343.379,344.5464,11241.0
2024-08-06 15:30:00,348.2,348.71,348.13,348.31,16903.0,344.4672,344.9718,344.398,344.5761,16903.0
2024-08-06 15:40:00,348.23,348.3,346.49,346.85,30976.0,344.4969,344.5662,342.7756,343.1317,30976.0
2024-08-06 15:50:00,346.94,347.56,345.94,346.01,108505.0,343.2208,343.8341,342.2315,342.3007,108505.0
2024-08-07 09:30:00,350.0,353.51,349.23,351.81,22516.0,346.248,349.7203,345.4862,348.0385,22516.0
2024-08-07 09:40:00,352.34,354.04,351.84,352.35,21401.0,348.5629,350.2446,348.0682,348.5728,21401.0
2024-08-07 09:50:00,352.35,353.5,351.82,352.96,12333.0,348.5728,349.7104,348.0484,349.1762,12333.0
2024-08-07 10:00:00,352.77,353.41,351.56,352.17,9047.0,348.9883,349.6214,347.7912,348.3947,9047.0
2024-08-07 10:10:00,351.99,352.41,350.13,350.98,18151.0,348.2166,348.6321,346.3766,347.2174,18151.0
2024-08-07 10:20:00,351.24,352.05,350.39,350.64,19123.0,347.4747,348.276,346.6338,346.8811,19123.0
2024-08-07 10:30:00,351.04,351.87,350.91,351.75,11892.0,347.2768,348.0979,347.1482,347.9792,11892.0
2024-08-07 10:40:00,351.88,353.97,351.88,352.92,12192.0,348.1078,350.1754,348.1078,349.1366,12192.0
2024-08-07 10:50:00,352.85,353.52,352.58,352.71,6153.0,349.0674,349.7302,348.8003,348.9289,6153.0
2024-08-07 11:00:00,352.71,353.44,352.51,353.09,10367.0,348.9289,349.6511,348.731,349.3048,10367.0
2024-08-07 11:10:00,353.22,353.25,351.96,352.03,29429.0,349.4334,349.4631,348.1869,348.2562,29429.0
2024-08-07 11:20:00,352.22,352.8,351.96,352.75,13671.0,348.4442,349.0179,348.1869,348.9685,13671.0
2024-08-07 11:30:00,352.69,352.88,351.87,352.67,20400.0,348.9091,349.0971,348.0979,348.8893,20400.0
2024-08-07 11:40:00,352.42,352.84,351.52,351.9,21788.0,348.642,349.0575,347.7517,348.1276,21788.0
2024-08-07 11:50:00,351.86,352.02,351.33,351.38,10866.0,348.088,348.2463,347.5637,347.6132,10866.0
2024-08-07 12:00:00,351.44,351.68,350.66,351.29,8804.0,347.6725,347.9099,346.9009,347.5241,8804.0
2024-08-07 12:10:00,351.03,351.09,350.15,350.18,8777.0,347.2669,347.3263,346.3963,346.426,8777.0
2024-08-07 12:20:00,350.08,351.34,350.0,351.34,27045.0,346.3271,347.5736,346.248,347.5736,27045.0
2024-08-07 12:30:00,351.33,351.65,350.99,351.56,27955.0,347.5637,347.8803,347.2273,347.7912,27955.0
2024-08-07 12:40:00,351.57,351.82,349.94,349.94,10935.0,347.8011,348.0484,346.1886,346.1886,10935.0
2024-08-07 12:50:00,349.95,350.57,349.85,350.18,9057.0,346.1985,346.8118,346.0996,346.426,9057.0
2024-08-07 13:00:00,350.28,350.54,349.17,349.46,5871.0,346.525,346.7822,345.4268,345.7137,5871.0
2024-08-07 13:10:00,349.6,349.6,348.14,348.44,4807.0,345.8522,345.8522,344.4079,344.7047,4807.0
2024-08-07 13:20:00,348.54,350.4,348.54,349.57,6322.0,344.8036,346.6437,344.8036,345.8226,6322.0
2024-08-07 13:30:00,349.92,350.3,349.43,350.2,8395.0,346.1688,346.5447,345.6841,346.4458,8395.0
2024-08-07 13:40:00,349.91,350.2,348.06,348.3,16829.0,346.1589,346.4458,344.3287,344.5662,16829.0
2024-08-07 13:50:00,348.27,348.35,347.58,348.24,7280.0,344.5365,344.6156,343.8539,344.5068,7280.0
2024-08-07 14:00:00,348.03,348.37,347.29,347.61,9375.0,344.2991,344.6354,343.567,343.8836,9375.0
2024-08-07 14:10:00,347.45,347.58,346.59,346.64,5681.0,343.7253,343.8539,342.8745,342.924,5681.0
2024-08-07 14:20:00,346.9,347.45,346.34,346.73,8033.0,343.1812,343.7253,342.6272,343.013,8033.0
2024-08-07 14:30:00,346.62,347.46,346.37,347.1,13012.0,342.9042,343.7352,342.6569,343.379,13012.0
2024-08-07 14:40:00,347.43,348.09,347.11,347.6,24863.0,343.7055,344.3584,343.3889,343.8737,24863.0
2024-08-07 14:50:00,347.77,348.19,347.28,347.76,25849.0,344.0419,344.4574,343.5571,344.032,25849.0
2024-08-07 15:00:00,347.77,348.99,347.76,348.72,8529.0,344.0419,345.2488,344.032,344.9817,8529.0
2024-08-07 15:10:00,348.85,348.99,348.23,348.75,15299.0,345.1103,345.2488,344.4969,345.0114,15299.0
2024-08-07 15:20:00,348.82,348.96,347.9,348.47,13306.0,345.0806,345.2191,344.1705,344.7344,13306.0
2024-08-07 15:30:00,348.39,348.71,347.92,348.49,22553.0,344.6552,344.9718,344.1903,344.7541,22553.0
2024-08-07 15:40:00,348.54,348.7,347.45,348.22,11286.0,344.8036,344.9619,343.7253,344.487,11286.0
2024-08-07 15:50:00,348.25,348.46,345.86,346.3,69096.0,344.5167,344.7245,342.1523,342.5876,69096.0
2024-08-08 09:30:00,346.88,350.49,346.88,349.72,59298.0,343.1614,346.7327,343.1614,345.971,59298.0
2024-08-08 09:40:00,349.42,350.61,348.33,348.38,43176.0,345.6742,346.8514,344.5959,344.6453,43176.0
2024-08-08 09:50:00,348.15,350.85,347.56,349.69,28952.0,344.4178,347.0888,343.8341,345.9413,28952.0
2024-08-08 10:00:00,349.69,350.15,346.64,346.72,22997.0,345.9413,346.3963,342.924,343.0031,22997.0
2024-08-08 10:10:00,346.72,348.05,346.4,347.5,64099.0,343.0031,344.3189,342.6865,343.7748,64099.0
2024-08-08 10:20:00,347.5,348.55,347.2,348.28,46034.0,343.7748,344.8135,343.478,344.5464,46034.0
2024-08-08 10:30:00,348.09,348.49,347.48,348.41,21820.0,344.3584,344.7541,343.755,344.675,21820.0
2024-08-08 10:40:00,348.46,348.5,347.0,347.62,16390.0,344.7245,344.764,343.2801,343.8935,16390.0
2024-08-08 10:50:00,347.46,347.74,346.6,346.85,26067.0,343.7352,344.0122,342.8844,343.1317,26067.0
2024-08-08 11:00:00,346.78,348.96,346.76,348.42,57200.0,343.0625,345.2191,343.0427,344.6849,57200.0
2024-08-08 11:10:00,348.65,348.75,347.81,348.31,18882.0,344.9124,345.0114,344.0814,344.5761,18882.0
2024-08-08 11:20:00,348.06,349.57,348.06,349.18,19096.0,344.3287,345.8226,344.3287,345.4367,19096.0
2024-08-08 11:30:00,349.05,349.25,348.6,348.61,10230.0,345.3081,345.506,344.863,344.8729,10230.0
2024-08-08 11:40:00,348.61,348.89,347.95,348.0,7959.0,344.8729,345.1499,344.2199,344.2694,7959.0
2024-08-08 11:50:00,347.85,348.77,347.84,348.4,9816.0,344.121,345.0311,344.1111,344.6651,9816.0
2024-08-08 12:00:00,348.38,349.52,348.0,348.96,11464.0,344.6453,345.7731,344.2694,345.2191,11464.0
2024-08-08 12:10:00,348.86,349.27,348.43,349.23,17433.0,345.1202,345.5258,344.6948,345.4862,17433.0
2024-08-08 12:20:00,349.25,349.84,349.08,349.08,7301.0,345.506,346.0897,345.3378,345.3378,7301.0
2024-08-08 12:30:00,349.06,349.06,347.59,347.89,17865.0,345.318,345.318,343.8638,344.1606,17865.0
2024-08-08 12:40:00,347.85,348.25,347.77,348.1,11528.0,344.121,344.5167,344.0419,344.3683,11528.0
2024-08-08 12:50:00,348.3,348.92,346.82,347.05,43113.0,344.5662,345.1795,343.102,343.3296,43113.0
2024-08-08 13:00:00,347.0,347.26,346.65,346.82,11033.0,343.2801,343.5373,342.9339,343.102,11033.0
2024-08-08 13:10:00,347.12,347.83,346.61,347.83,9100.0,343.3988,344.1012,342.8943,344.1012,9100.0
2024-08-08 13:20:00,347.96,349.2,347.51,348.97,16652.0,344.2298,345.4565,343.7846,345.229,16652.0
2024-08-08 13:30:00,348.98,349.41,348.46,349.04,6949.0,345.2389,345.6643,344.7245,345.2982,6949.0
2024-08-08 13:40:00,348.99,349.3,348.2,348.2,5567.0,345.2488,345.5555,344.4672,344.4672,5567.0
2024-08-08 13:50:00,348.21,348.54,347.54,348.37,18126.0,344.4771,344.8036,343.8143,344.6354,18126.0
2024-08-08 14:00:00,348.08,348.41,347.77,348.29,8471.0,344.3485,344.675,344.0419,344.5563,8471.0
2024-08-08 14:10:00,348.13,348.72,347.97,348.72,8184.0,344.398,344.9817,344.2397,344.9817,8184.0
2024-08-08 14:20:00,348.69,348.73,348.13,348.3,15579.0,344.952,344.9916,344.398,344.5662,15579.0
2024-08-08 14:30:00,348.3,348.83,348.24,348.42,24097.0,344.5662,345.0905,344.5068,344.6849,24097.0
2024-08-08 14:40:00,348.5,348.61,347.95,348.4,12308.0,344.764,344.8729,344.2199,344.6651,12308.0
2024-08-08 14:50:00,348.57,348.88,348.22,348.64,5812.0,344.8333,345.14,344.487,344.9025,5812.0
2024-08-08 15:00:00,348.49,348.49,347.61,348.23,10689.0,344.7541,344.7541,343.8836,344.4969,10689.0
2024-08-08 15:10:00,348.25,348.27,347.91,348.09,10147.0,344.5167,344.5365,344.1804,344.3584,10147.0
2024-08-08 15:20:00,348.14,348.71,348.02,348.38,22167.0,344.4079,344.9718,344.2892,344.6453,22167.0
2024-08-08 15:30:00,348.25,348.35,347.08,347.52,14843.0,344.5167,344.6156,343.3593,343.7945,14843.0
2024-08-08 15:40:00,347.56,348.34,347.46,348.28,16343.0,343.8341,344.6057,343.7352,344.5464,16343.0
2024-08-08 15:50:00,348.17,349.57,347.63,348.81,99362.0,344.4376,345.8226,343.9034,345.0707,99362.0
2024-08-09 09:30:00,348.63,348.91,346.43,347.44,44588.0,344.8926,345.1696,342.7162,343.7154,44588.0
2024-08-09 09:40:00,347.35,347.43,344.67,344.68,34276.0,343.6264,343.7055,340.9751,340.985,34276.0
2024-08-09 09:50:00,344.44,345.54,343.38,345.2,18183.0,340.7476,341.8358,339.6989,341.4994,18183.0
2024-08-09 10:00:00,345.45,347.57,345.22,345.6,27766.0,341.7467,343.844,341.5192,341.8951,27766.0
2024-08-09 10:10:00,345.56,346.09,344.84,345.7,14536.0,341.8555,342.3799,341.1433,341.994,14536.0
2024-08-09 10:20:00,345.7,346.29,345.67,345.94,28339.0,341.994,342.5777,341.9644,342.2315,28339.0
2024-08-09 10:30:00,345.94,346.0,345.08,345.83,19606.0,342.2315,342.2908,341.3807,342.1227,19606.0
2024-08-09 10:40:00,346.03,346.21,345.31,345.47,9988.0,342.3205,342.4986,341.6082,341.7665,9988.0
2024-08-09 10:50:00,345.47,346.63,345.31,346.17,13721.0,341.7665,342.9141,341.6082,342.459,13721.0
2024-08-09 11:00:00,345.83,346.78,345.83,346.46,21082.0,342.1227,343.0625,342.1227,342.7459,21082.0
2024-08-09 11:10:00,346.45,346.45,345.91,346.33,12711.0,342.736,342.736,342.2018,342.6173,12711.0
2024-08-09 11:20:00,346.45,346.5,345.35,345.53,9836.0,342.736,342.7855,341.6478,341.8259,9836.0
2024-08-09 11:30:00,345.53,346.19,345.43,345.76,12458.0,341.8259,342.4788,341.7269,342.0534,12458.0
2024-08-09 11:40:00,345.51,346.38,345.51,346.14,7311.0,341.8061,342.6668,341.8061,342.4293,7311.0
2024-08-09 11:50:00,346.25,346.28,345.0,345.14,13951.0,342.5382,342.5678,341.3016,341.4401,13951.0
2024-08-09 12:00:00,345.09,345.28,344.71,344.91,5625.0,341.3906,341.5786,341.0147,341.2125,5625.0
2024-08-09 12:10:00,344.91,345.02,344.58,344.76,5843.0,341.2125,341.3213,340.8861,341.0641,5843.0
2024-08-09 12:20:00,344.72,345.06,344.51,344.97,9114.0,341.0246,341.3609,340.8168,341.2719,9114.0
2024-08-09 12:30:00,344.93,345.4,344.77,345.38,7588.0,341.2323,341.6973,341.074,341.6775,7588.0
2024-08-09 12:40:00,345.41,346.2,345.33,345.99,14067.0,341.7072,342.4887,341.628,342.2809,14067.0
2024-08-09 12:50:00,346.0,346.01,345.24,345.69,10383.0,342.2908,342.3007,341.539,341.9842,10383.0
2024-08-09 13:00:00,345.7,345.96,345.39,345.68,13747.0,341.994,342.2513,341.6874,341.9743,13747.0
2024-08-09 13:10:00,345.84,346.19,345.45,345.88,14105.0,342.1325,342.4788,341.7467,342.1721,14105.0
2024-08-09 13:20:00,345.67,346.34,345.58,346.34,7009.0,341.9644,342.6272,341.8753,342.6272,7009.0
2024-08-09 13:30:00,346.4,346.44,345.68,345.68,10489.0,342.6865,342.7261,341.9743,341.9743,10489.0
2024-08-09 13:40:00,345.73,345.83,344.87,344.98,8126.0,342.0237,342.1227,341.1729,341.2818,8126.0
2024-08-09 13:50:00,345.08,345.15,344.25,344.72,19653.0,341.3807,341.4499,340.5596,341.0246,19653.0
2024-08-09 14:00:00,344.71,345.03,344.41,344.79,18234.0,341.0147,341.3312,340.7179,341.0938,18234.0
2024-08-09 14:10:00,344.86,344.94,344.25,344.38,9802.0,341.1631,341.2422,340.5596,340.6882,9802.0
2024-08-09 14:20:00,344.47,344.87,344.1,344.63,11051.0,340.7772,341.1729,340.4112,340.9355,11051.0
2024-08-09 14:30:00,344.63,344.9,344.3,344.86,12378.0,340.9355,341.2026,340.6091,341.1631,12378.0
2024-08-09 14:40:00,344.87,345.28,344.62,345.15,10452.0,341.1729,341.5786,340.9256,341.4499,10452.0
2024-08-09 14:50:00,345.2,345.62,344.68,345.62,10522.0,341.4994,341.9149,340.985,341.9149,10522.0
2024-08-09 15:00:00,345.62,345.63,345.13,345.63,17862.0,341.9149,341.9248,341.4302,341.9248,17862.0
2024-08-09 15:10:00,345.66,346.0,345.37,345.85,15368.0,341.9545,342.2908,341.6676,342.1424,15368.0
2024-08-09 15:20:00,345.85,346.14,345.51,345.6,15870.0,342.1424,342.4293,341.8061,341.8951,15870.0
2024-08-09 15:30:00,345.72,346.19,345.23,345.46,25913.0,342.0138,342.4788,341.5291,341.7566,25913.0
2024-08-09 15:40:00,345.58,346.0,345.44,345.96,21861.0,341.8753,342.2908,341.7368,342.2513,21861.0
2024-08-09 15:50:00,345.9,346.38,345.2,345.83,113892.0,342.1919,342.6668,341.4994,342.1227,113892.0
2024-08-12 09:30:00,346.75,347.79,345.77,347.18,58856.0,343.0328,344.0616,342.0633,343.4582,58856.0
2024-08-12 09:40:00,347.25,348.17,346.41,346.49,37138.0,343.5274,344.4376,342.6964,342.7756,37138.0
2024-08-12 09:50:00,346.72,347.69,346.1,346.4,17744.0,343.0031,343.9627,342.3898,342.6865,17744.0
2024-08-12 10:00:00,346.29,347.68,346.0,347.63,27262.0,342.5777,343.9528,342.2908,343.9034,27262.0
2024-08-12 10:10:00,347.65,348.1,347.29,347.86,28602.0,343.9231,344.3683,343.567,344.1309,28602.0
2024-08-12 10:20:00,347.66,347.9,346.69,346.88,24035.0,343.933,344.1705,342.9734,343.1614,24035.0
2024-08-12 10:30:00,346.88,347.6,346.87,346.96,12416.0,343.1614,343.8737,343.1515,343.2405,12416.0
2024-08-12 10:40:00,347.25,347.38,346.86,347.24,12865.0,343.5274,343.656,343.1416,343.5175,12865.0
2024-08-12 10:50:00,347.13,347.55,346.99,347.31,10206.0,343.4087,343.8242,343.2702,343.5868,10206.0
2024-08-12 11:00:00,347.31,347.64,346.81,346.81,14951.0,343.5868,343.9133,343.0921,343.0921,14951.0
2024-08-12 11:10:00,346.84,347.31,346.51,346.93,11183.0,343.1218,343.5868,342.7954,343.2109,11183.0
2024-08-12 11:20:00,346.99,347.09,346.0,346.55,21269.0,343.2702,343.3691,342.2908,342.8349,21269.0
2024-08-12 11:30:00,346.42,346.93,346.15,346.69,13260.0,342.7063,343.2109,342.4392,342.9734,13260.0
2024-08-12 11:40:00,346.77,346.81,346.26,346.56,9690.0,343.0526,343.0921,342.548,342.8448,9690.0
2024-08-12 11:50:00,346.52,347.43,346.51,347.43,17937.0,342.8053,343.7055,342.7954,343.7055,17937.0
2024-08-12 12:00:00,347.36,347.48,346.41,346.49,14190.0,343.6363,343.755,342.6964,342.7756,14190.0
2024-08-12 12:10:00,346.4,346.53,345.75,345.78,32243.0,342.6865,342.8152,342.0435,342.0732,32243.0
2024-08-12 12:20:00,345.78,346.09,345.4,345.97,14635.0,342.0732,342.3799,341.6973,342.2612,14635.0
2024-08-12 12:30:00,345.95,346.08,345.55,346.02,16921.0,342.2414,342.37,341.8457,342.3106,16921.0
2024-08-12 12:40:00,346.0,346.07,345.5,345.81,14058.0,342.2908,342.3601,341.7962,342.1029,14058.0
2024-08-12 12:50:00,345.66,345.9,345.27,345.48,12131.0,341.9545,342.1919,341.5687,341.7764,12131.0
2024-08-12 13:00:00,345.43,345.43,345.02,345.15,10599.0,341.7269,341.7269,341.3213,341.4499,10599.0
2024-08-12 13:10:00,345.23,345.42,344.61,345.17,19676.0,341.5291,341.7171,340.9157,341.4697,19676.0
2024-08-12 13:20:00,345.09,345.41,344.47,344.85,14645.0,341.3906,341.7072,340.7772,341.1532,14645.0
2024-08-12 13:30:00,344.99,345.18,344.48,344.81,15257.0,341.2917,341.4796,340.7871,341.1136,15257.0
2024-08-12 13:40:00,344.92,345.02,344.62,344.68,7836.0,341.2224,341.3213,340.9256,340.985,7836.0
2024-08-12 13:50:00,344.66,345.1,344.47,344.93,14754.0,340.9652,341.4005,340.7772,341.2323,14754.0
2024-08-12 14:00:00,344.94,345.48,344.61,345.22,7034.0,341.2422,341.7764,340.9157,341.5192,7034.0
2024-08-12 14:10:00,345.23,345.41,344.9,344.9,8101.0,341.5291,341.7072,341.2026,341.2026,8101.0
2024-08-12 14:20:00,344.86,345.15,344.65,344.84,13770.0,341.1631,341.4499,340.9553,341.1433,13770.0
2024-08-12 14:30:00,344.84,345.1,344.6,345.1,9743.0,341.1433,341.4005,340.9058,341.4005,9743.0
2024-08-12 14:40:00,345.05,345.06,344.73,344.87,12174.0,341.351,341.3609,341.0344,341.1729,12174.0
2024-08-12 14:50:00,344.83,344.98,344.38,344.85,21083.0,341.1334,341.2818,340.6882,341.1532,21083.0
2024-08-12 15:00:00,344.85,344.92,344.43,344.56,15582.0,341.1532,341.2224,340.7377,340.8663,15582.0
2024-08-12 15:10:00,344.68,345.1,344.61,344.88,18895.0,340.985,341.4005,340.9157,341.1828,18895.0
2024-08-12 15:20:00,344.75,344.76,344.31,344.55,34020.0,341.0542,341.0641,340.6189,340.8564,34020.0
2024-08-12 15:30:00,344.64,344.79,344.28,344.44,27488.0,340.9454,341.0938,340.5893,340.7476,27488.0
2024-08-12 15:40:00,344.43,344.51,343.9,344.39,39147.0,340.7377,340.8168,340.2133,340.6981,39147.0
2024-08-12 15:50:00,344.4,345.4,344.01,345.02,115751.0,340.708,341.6973,340.3222,341.3213,115751.0
2024-08-13 09:30:00,347.82,350.36,346.42,350.36,55003.0,344.0913,346.6041,342.7063,346.6041,55003.0
2024-08-13 09:40:00,350.37,352.43,350.05,351.68,34586.0,346.614,348.6519,346.2974,347.9099,34586.0
2024-08-13 09:50:00,351.53,352.08,350.33,350.39,26699.0,347.7616,348.3057,346.5744,346.6338,26699.0
2024-08-13 10:00:00,350.31,350.31,347.93,348.7,26288.0,346.5546,346.5546,344.2001,344.9619,26288.0
2024-08-13 10:10:00,348.57,348.73,346.78,346.95,26156.0,344.8333,344.9916,343.0625,343.2306,26156.0
2024-08-13 10:20:00,346.82,347.68,346.52,347.18,34341.0,343.102,343.9528,342.8053,343.4582,34341.0
2024-08-13 10:30:00,347.17,347.25,346.0,346.92,19620.0,343.4483,343.5274,342.2908,343.201,19620.0
2024-08-13 10:40:00,346.92,347.37,346.41,347.14,18634.0,343.201,343.6461,342.6964,343.4186,18634.0
2024-08-13 10:50:00,347.25,348.0,346.84,347.97,15425.0,343.5274,344.2694,343.1218,344.2397,15425.0
2024-08-13 11:00:00,347.81,347.97,346.86,347.17,17117.0,344.0814,344.2397,343.1416,343.4483,17117.0
2024-08-13 11:10:00,347.13,347.52,346.87,347.07,14188.0,343.4087,343.7945,343.1515,343.3494,14188.0
2024-08-13 11:20:00,347.01,347.15,346.41,346.47,16787.0,343.29,343.4285,342.6964,342.7558,16787.0
2024-08-13 11:30:00,346.58,347.38,346.46,347.14,23954.0,342.8646,343.656,342.7459,343.4186,23954.0
2024-08-13 11:40:00,347.0,347.35,346.73,347.02,18737.0,343.2801,343.6264,343.013,343.2999,18737.0
2024-08-13 11:50:00,347.16,347.8,347.0,347.33,7135.0,343.4384,344.0715,343.2801,343.6066,7135.0
2024-08-13 12:00:00,347.46,348.3,347.45,348.23,10318.0,343.7352,344.5662,343.7253,344.4969,10318.0
2024-08-13 12:10:00,348.37,349.31,348.35,349.24,12933.0,344.6354,345.5653,344.6156,345.4961,12933.0
2024-08-13 12:20:00,349.24,349.24,348.39,348.88,18543.0,345.4961,345.4961,344.6552,345.14,18543.0
2024-08-13 12:30:00,348.88,348.99,348.41,348.99,15480.0,345.14,345.2488,344.675,345.2488,15480.0
2024-08-13 12:40:00,348.91,349.62,348.77,349.52,9008.0,345.1696,345.872,345.0311,345.7731,9008.0
2024-08-13 12:50:00,349.52,349.8,349.3,349.49,11410.0,345.7731,346.0501,345.5555,345.7434,11410.0
2024-08-13 13:00:00,349.34,349.35,348.86,349.17,17722.0,345.595,345.6049,345.1202,345.4268,17722.0
2024-08-13 13:10:00,349.09,349.38,348.87,348.99,15256.0,345.3477,345.6346,345.1301,345.2488,15256.0
2024-08-13 13:20:00,349.1,349.45,349.1,349.29,6474.0,345.3576,345.7038,345.3576,345.5456,6474.0
2024-08-13 13:30:00,349.33,349.58,349.19,349.34,11524.0,345.5851,345.8325,345.4466,345.595,11524.0
2024-08-13 13:40:00,349.49,349.62,348.79,349.22,16330.0,345.7434,345.872,345.0509,345.4763,16330.0
2024-08-13 13:50:00,349.21,350.0,349.09,349.7,7975.0,345.4664,346.248,345.3477,345.9512,7975.0
2024-08-13 14:00:00,349.58,349.99,349.56,349.56,8890.0,345.8325,346.2381,345.8127,345.8127,8890.0
2024-08-13 14:10:00,349.57,349.61,348.86,349.32,19902.0,345.8226,345.8621,345.1202,345.5752,19902.0
2024-08-13 14:20:00,349.25,349.37,349.0,349.27,9658.0,345.506,345.6247,345.2587,345.5258,9658.0
2024-08-13 14:30:00,349.26,350.0,349.12,349.92,14761.0,345.5159,346.248,345.3774,346.1688,14761.0
2024-08-13 14:40:00,349.89,350.51,349.89,350.4,39823.0,346.1391,346.7525,346.1391,346.6437,39823.0
2024-08-13 14:50:00,350.15,350.3,349.67,350.18,10075.0,346.3963,346.5447,345.9215,346.426,10075.0
2024-08-13 15:00:00,350.21,350.44,350.0,350.32,13613.0,346.4557,346.6832,346.248,346.5645,13613.0
2024-08-13 15:10:00,350.32,350.52,349.9,350.07,14176.0,346.5645,346.7624,346.149,346.3172,14176.0
2024-08-13 15:20:00,350.04,350.62,349.98,350.62,15412.0,346.2875,346.8613,346.2282,346.8613,15412.0
2024-08-13 15:30:00,350.61,350.73,350.16,350.69,23898.0,346.8514,346.9701,346.4062,346.9306,23898.0
2024-08-13 15:40:00,350.61,351.28,350.55,351.25,36086.0,346.8514,347.5142,346.7921,347.4846,36086.0
2024-08-13 15:50:00,351.3,351.46,349.89,350.45,121871.0,347.534,347.6923,346.1391,346.6931,121871.0
2024-08-14 09:30:00,350.0,352.77,348.35,351.34,52682.0,346.248,348.9883,344.6156,347.5736,52682.0
2024-08-14 09:40:00,351.33,355.55,351.26,355.25,119489.0,347.5637,351.7385,347.4944,351.4417,119489.0
2024-08-14 09:50:00,354.71,355.8,353.32,353.59,52469.0,350.9075,351.9858,349.5324,349.7995,52469.0
2024-08-14 10:00:00,353.51,353.8,352.49,353.02,35460.0,349.7203,350.0072,348.7113,349.2356,35460.0
2024-08-14 10:10:00,352.61,353.01,351.58,351.99,20412.0,348.83,349.2257,347.811,348.2166,20412.0
2024-08-14 10:20:00,351.99,352.71,351.53,351.93,16194.0,348.2166,348.9289,347.7616,348.1573,16194.0
2024-08-14 10:30:00,351.68,351.69,349.53,349.86,30107.0,347.9099,347.9198,345.783,346.1095,30107.0
2024-08-14 10:40:00,349.8,350.93,349.73,350.38,19121.0,346.0501,347.168,345.9808,346.6239,19121.0
2024-08-14 10:50:00,350.38,350.38,349.55,349.82,26806.0,346.6239,346.6239,345.8028,346.0699,26806.0
2024-08-14 11:00:00,350.09,350.47,349.78,350.03,9518.0,346.337,346.7129,346.0303,346.2776,9518.0
2024-08-14 11:10:00,349.92,350.31,349.67,350.15,11945.0,346.1688,346.5546,345.9215,346.3963,11945.0
2024-08-14 11:20:00,350.24,350.58,350.0,350.28,18741.0,346.4854,346.8217,346.248,346.525,18741.0
2024-08-14 11:30:00,350.4,350.85,350.11,350.78,16893.0,346.6437,347.0888,346.3568,347.0196,16893.0
2024-08-14 11:40:00,350.84,350.92,350.31,350.69,15000.0,347.0789,347.1581,346.5546,346.9306,15000.0
2024-08-14 11:50:00,350.89,351.56,350.75,351.22,25191.0,347.1284,347.7912,346.9899,347.4549,25191.0
2024-08-14 12:00:00,351.01,352.27,351.0,352.0,26839.0,347.2471,348.4936,347.2372,348.2265,26839.0
2024-08-14 12:10:00,352.19,352.2,351.05,351.86,9722.0,348.4145,348.4244,347.2867,348.088,9722.0
2024-08-14 12:20:00,352.01,352.1,350.15,350.76,13229.0,348.2364,348.3254,346.3963,346.9998,13229.0
2024-08-14 12:30:00,350.65,351.15,350.24,351.06,13317.0,346.891,347.3856,346.4854,347.2966,13317.0
2024-08-14 12:40:00,350.96,350.99,350.18,350.56,8099.0,347.1977,347.2273,346.426,346.8019,8099.0
2024-08-14 12:50:00,350.49,351.22,350.38,351.17,11004.0,346.7327,347.4549,346.6239,347.4054,11004.0
2024-08-14 13:00:00,350.93,351.44,350.38,351.37,16149.0,347.168,347.6725,346.6239,347.6033,16149.0
2024-08-14 13:10:00,351.38,351.62,351.05,351.53,9583.0,347.6132,347.8506,347.2867,347.7616,9583.0
2024-08-14 13:20:00,351.4,351.73,350.68,350.83,24666.0,347.6329,347.9594,346.9207,347.0691,24666.0
2024-08-14 13:30:00,350.78,351.67,350.71,350.9,33662.0,347.0196,347.9,346.9503,347.1383,33662.0
2024-08-14 13:40:00,350.88,351.48,350.72,351.28,14465.0,347.1185,347.7121,346.9602,347.5142,14465.0
2024-08-14 13:50:00,351.01,351.43,350.81,351.2,36089.0,347.2471,347.6626,347.0493,347.4351,36089.0
2024-08-14 14:00:00,351.11,351.13,350.22,350.66,13491.0,347.3461,347.3658,346.4656,346.9009,13491.0
2024-08-14 14:10:00,350.66,350.99,350.49,350.52,14927.0,346.9009,347.2273,346.7327,346.7624,14927.0
2024-08-14 14:20:00,350.68,350.9,350.49,350.72,37817.0,346.9207,347.1383,346.7327,346.9602,37817.0
2024-08-14 14:30:00,350.72,351.19,350.59,351.08,11721.0,346.9602,347.4252,346.8316,347.3164,11721.0
2024-08-14 14:40:00,350.94,352.07,350.94,351.88,12222.0,347.1779,348.2958,347.1779,348.1078,12222.0
2024-08-14 14:50:00,351.95,352.67,351.81,352.59,28270.0,348.177,348.8893,348.0385,348.8102,28270.0
2024-08-14 15:00:00,352.52,352.58,351.98,351.98,10803.0,348.7409,348.8003,348.2067,348.2067,10803.0
2024-08-14 15:10:00,352.05,352.21,351.13,351.28,26602.0,348.276,348.4343,347.3658,347.5142,26602.0
2024-08-14 15:20:00,351.28,351.92,351.21,351.65,27564.0,347.5142,348.1474,347.445,347.8803,27564.0
2024-08-14 15:30:00,351.59,351.73,351.13,351.69,27739.0,347.8209,347.9594,347.3658,347.9198,27739.0
2024-08-14 15:40:00,351.7,352.3,351.2,351.29,55592.0,347.9297,348.5233,347.4351,347.5241,55592.0
2024-08-14 15:50:00,351.38,351.68,350.62,350.82,171308.0,347.6132,347.9099,346.8613,347.0592,171308.0
2024-08-15 09:30:00,359.2,372.29,357.9,368.87,276328.0,355.3493,368.299,354.0633,364.9157,276328.0
2024-08-15 09:40:00,369.03,369.78,364.56,366.19,76965.0,365.0739,365.8159,360.6519,362.2644,76965.0
2024-08-15 09:50:00,366.08,366.32,363.65,364.91,74045.0,362.1556,362.393,359.7516,360.9981,74045.0
2024-08-15 10:00:00,365.2,367.46,364.8,365.15,37260.0,361.285,363.5208,360.8893,361.2355,37260.0
2024-08-15 10:10:00,365.44,366.52,363.46,366.4,56843.0,361.5224,362.5909,359.5637,362.4721,56843.0
2024-08-15 10:20:00,366.6,367.79,366.18,367.33,32198.0,362.67,363.8472,362.2545,363.3922,32198.0
2024-08-15 10:30:00,367.5,368.22,366.42,367.7,29116.0,363.5603,364.2726,362.4919,363.7582,29116.0
2024-08-15 10:40:00,368.27,370.11,367.93,368.47,76418.0,364.3221,366.1424,363.9857,364.52,76418.0
2024-08-15 10:50:00,368.81,371.31,368.43,370.96,64500.0,364.8563,367.3295,364.4804,366.9833,64500.0
2024-08-15 11:00:00,370.82,374.13,370.82,374.12,54710.0,366.8448,370.1193,366.8448,370.1094,54710.0
2024-08-15 11:10:00,374.13,375.51,373.66,374.58,47509.0,370.1193,371.4845,369.6543,370.5645,47509.0
2024-08-15 11:20:00,374.58,375.0,372.79,374.44,21307.0,370.5645,370.9799,368.7936,370.426,21307.0
2024-08-15 11:30:00,374.6,374.94,374.02,374.47,19099.0,370.5842,370.9206,370.0105,370.4556,19099.0
2024-08-15 11:40:00,374.24,374.65,373.58,374.41,22315.0,370.2281,370.6337,369.5752,370.3963,22315.0
2024-08-15 11:50:00,374.22,375.04,373.99,374.06,27826.0,370.2083,371.0195,369.9808,370.05,27826.0
2024-08-15 12:00:00,374.16,375.13,373.89,374.0,15772.0,370.149,371.1086,369.8818,369.9907,15772.0
2024-08-15 12:10:00,374.17,375.42,374.16,375.31,16043.0,370.1588,371.3954,370.149,371.2866,16043.0
2024-08-15 12:20:00,374.71,376.02,374.71,375.38,27121.0,370.6931,371.989,370.6931,371.3559,27121.0
2024-08-15 12:30:00,375.47,376.39,375.47,375.76,20381.0,371.4449,372.355,371.4449,371.7318,20381.0
2024-08-15 12:40:00,375.71,375.75,374.0,374.37,16653.0,371.6823,371.7219,369.9907,370.3567,16653.0
2024-08-15 12:50:00,374.37,376.86,374.15,376.86,25598.0,370.3567,372.82,370.1391,372.82,25598.0
2024-08-15 13:00:00,376.84,377.5,376.44,377.04,21751.0,372.8002,373.4531,372.4045,372.9981,21751.0
2024-08-15 13:10:00,376.99,376.99,376.09,376.48,23724.0,372.9486,372.9486,372.0583,372.4441,23724.0
2024-08-15 13:20:00,376.65,377.63,376.59,377.52,11296.0,372.6123,373.5818,372.5529,373.4729,11296.0
2024-08-15 13:30:00,377.33,378.14,377.22,377.94,23932.0,373.285,374.0863,373.1762,373.8884,23932.0
2024-08-15 13:40:00,377.78,378.2,377.56,377.77,16671.0,373.7301,374.1456,373.5125,373.7203,16671.0
2024-08-15 13:50:00,377.73,378.12,377.16,378.12,21546.0,373.6807,374.0665,373.1168,374.0665,21546.0
2024-08-15 14:00:00,377.83,377.88,377.29,377.58,16378.0,373.7796,373.8291,373.2454,373.5323,16378.0
2024-08-15 14:10:00,377.74,377.74,377.14,377.71,20881.0,373.6906,373.6906,373.097,373.6609,20881.0
2024-08-15 14:20:00,377.74,378.38,377.59,378.18,22639.0,373.6906,374.3237,373.5422,374.1259,22639.0
2024-08-15 14:30:00,378.36,378.36,377.19,377.26,16606.0,374.3039,374.3039,373.1465,373.2157,16606.0
2024-08-15 14:40:00,377.16,378.47,377.07,378.2,25456.0,373.1168,374.4127,373.0278,374.1456,25456.0
2024-08-15 14:50:00,378.02,378.4,377.38,378.0,28887.0,373.9676,374.3435,373.3344,373.9478,28887.0
2024-08-15 15:00:00,378.0,378.19,376.09,376.61,43603.0,373.9478,374.1358,372.0583,372.5727,43603.0
2024-08-15 15:10:00,376.64,377.48,376.64,376.82,28272.0,372.6024,373.4334,372.6024,372.7804,28272.0
2024-08-15 15:20:00,376.82,377.93,376.81,377.75,21702.0,372.7804,373.8785,372.7705,373.7005,21702.0
2024-08-15 15:30:00,377.73,377.73,376.14,376.99,26359.0,373.6807,373.6807,372.1077,372.9486,26359.0
2024-08-15 15:40:00,376.84,376.98,373.85,374.07,46171.0,372.8002,372.9387,369.8423,370.0599,46171.0
2024-08-15 15:50:00,374.26,374.26,371.51,373.6,232233.0,370.2479,370.2479,367.5274,369.595,232233.0
2024-08-16 09:30:00,372.14,374.85,371.16,372.5,87672.0,368.1506,370.8316,367.1811,368.5067,87672.0
2024-08-16 09:40:00,372.4,375.99,372.29,375.97,23360.0,368.4078,371.9593,368.299,371.9396,23360.0
2024-08-16 09:50:00,375.97,376.64,374.7,375.65,23789.0,371.9396,372.6024,370.6832,371.623,23789.0
2024-08-16 10:00:00,375.65,376.88,374.67,374.94,36107.0,371.623,372.8398,370.6535,370.9206,36107.0
2024-08-16 10:10:00,374.75,375.19,374.25,374.43,32660.0,370.7326,371.1679,370.238,370.4161,32660.0
2024-08-16 10:20:00,374.71,374.71,373.29,373.97,27433.0,370.6931,370.6931,369.2883,369.961,27433.0
2024-08-16 10:30:00,373.86,374.29,373.17,373.27,20844.0,369.8522,370.2776,369.1696,369.2685,20844.0
2024-08-16 10:40:00,373.26,373.51,372.73,373.29,15423.0,369.2586,369.5059,368.7343,369.2883,15423.0
2024-08-16 10:50:00,373.52,374.06,372.89,373.5,29920.0,369.5158,370.05,368.8926,369.496,29920.0
2024-08-16 11:00:00,373.38,375.42,373.37,375.27,12474.0,369.3773,371.3954,369.3674,371.2471,12474.0
2024-08-16 11:10:00,375.33,376.88,375.27,376.3,50675.0,371.3064,372.8398,371.2471,372.266,50675.0
2024-08-16 11:20:00,376.19,376.6,375.97,376.42,8960.0,372.1572,372.5628,371.9396,372.3847,8960.0
2024-08-16 11:30:00,376.44,376.56,375.88,376.08,26573.0,372.4045,372.5232,371.8505,372.0484,26573.0
2024-08-16 11:40:00,375.94,376.81,375.9,376.74,21658.0,371.9099,372.7705,371.8703,372.7013,21658.0
2024-08-16 11:50:00,376.62,376.83,376.11,376.27,26460.0,372.5826,372.7903,372.078,372.2363,26460.0
2024-08-16 12:00:00,376.28,376.42,375.95,376.39,15541.0,372.2462,372.3847,371.9198,372.355,15541.0
2024-08-16 12:10:00,376.45,376.57,376.18,376.38,22636.0,372.4144,372.5331,372.1473,372.3452,22636.0
2024-08-16 12:20:00,376.34,376.38,376.06,376.22,8406.0,372.3056,372.3452,372.0286,372.1869,8406.0
2024-08-16 12:30:00,376.22,376.51,376.1,376.42,21275.0,372.1869,372.4738,372.0682,372.3847,21275.0
2024-08-16 12:40:00,376.42,376.46,375.96,376.19,15426.0,372.3847,372.4243,371.9297,372.1572,15426.0
2024-08-16 12:50:00,376.22,376.49,376.04,376.26,17549.0,372.1869,372.454,372.0088,372.2264,17549.0
2024-08-16 13:00:00,376.23,376.26,375.68,375.74,11532.0,372.1968,372.2264,371.6527,371.712,11532.0
2024-08-16 13:10:00,375.74,375.94,375.66,375.78,4032.0,371.712,371.9099,371.6329,371.7516,4032.0
2024-08-16 13:20:00,375.88,375.93,375.06,375.23,12670.0,371.8505,371.9,371.0393,371.2075,12670.0
2024-08-16 13:30:00,375.37,375.49,374.85,374.85,9385.0,371.346,371.4647,370.8316,370.8316,9385.0
2024-08-16 13:40:00,374.85,375.38,374.56,375.31,14416.0,370.8316,371.3559,370.5447,371.2866,14416.0
2024-08-16 13:50:00,375.3,375.42,375.04,375.17,15657.0,371.2767,371.3954,371.0195,371.1481,15657.0
2024-08-16 14:00:00,375.08,375.09,374.58,374.58,11615.0,371.0591,371.069,370.5645,370.5645,11615.0
2024-08-16 14:10:00,374.42,374.68,374.02,374.68,20478.0,370.4062,370.6634,370.0105,370.6634,20478.0
2024-08-16 14:20:00,374.64,374.77,374.43,374.66,6230.0,370.6238,370.7524,370.4161,370.6436,6230.0
2024-08-16 14:30:00,374.65,375.84,374.49,375.34,38348.0,370.6337,371.8109,370.4754,371.3163,38348.0
2024-08-16 14:40:00,375.44,376.3,375.12,376.14,47107.0,371.4152,372.266,371.0987,372.1077,47107.0
2024-08-16 14:50:00,376.0,376.9,375.96,376.75,19741.0,371.9692,372.8596,371.9297,372.7112,19741.0
2024-08-16 15:00:00,376.79,377.37,376.73,377.26,27904.0,372.7508,373.3245,372.6914,373.2157,27904.0
2024-08-16 15:10:00,377.39,377.75,377.12,377.28,23802.0,373.3443,373.7005,373.0772,373.2355,23802.0
2024-08-16 15:20:00,377.37,378.09,377.15,378.08,30774.0,373.3245,374.0368,373.1069,374.0269,30774.0
2024-08-16 15:30:00,378.07,378.53,377.84,378.16,48725.0,374.017,374.4721,373.7895,374.1061,48725.0
2024-08-16 15:40:00,378.21,378.37,377.78,377.97,43098.0,374.1555,374.3138,373.7301,373.9181,43098.0
2024-08-16 15:50:00,377.92,378.3,377.12,378.07,176127.0,373.8686,374.2446,373.0772,374.017,176127.0
2024-08-19 09:30:00,378.99,381.01,378.69,379.17,48269.0,374.9272,376.9255,374.6304,375.1052,48269.0
2024-08-19 09:40:00,379.12,380.16,378.92,379.28,14262.0,375.0558,376.0846,374.8579,375.2141,14262.0
2024-08-19 09:50:00,379.16,379.82,378.66,378.94,37339.0,375.0954,375.7483,374.6007,374.8777,37339.0
2024-08-19 10:00:00,379.0,379.15,377.38,377.38,28880.0,374.9371,375.0855,373.3344,373.3344,28880.0
2024-08-19 10:10:00,377.37,377.55,376.21,376.22,25299.0,373.3245,373.5026,372.177,372.1869,25299.0
2024-08-19 10:20:00,376.44,377.05,376.05,376.65,16583.0,372.4045,373.008,372.0187,372.6123,16583.0
2024-08-19 10:30:00,376.6,377.17,376.31,377.15,21076.0,372.5628,373.1267,372.2759,373.1069,21076.0
2024-08-19 10:40:00,377.2,377.66,376.9,377.11,23281.0,373.1564,373.6114,372.8596,373.0673,23281.0
2024-08-19 10:50:00,377.06,377.08,375.69,376.47,32331.0,373.0179,373.0377,371.6626,372.4342,32331.0
2024-08-19 11:00:00,376.36,376.82,376.0,376.47,14625.0,372.3254,372.7804,371.9692,372.4342,14625.0
2024-08-19 11:10:00,376.58,376.75,375.75,375.75,11261.0,372.543,372.7112,371.7219,371.7219,11261.0
2024-08-19 11:20:00,375.72,375.89,374.7,375.01,21435.0,371.6922,371.8604,370.6832,370.9898,21435.0
2024-08-19 11:30:00,375.0,375.36,374.91,375.04,17992.0,370.9799,371.3361,370.8909,371.0195,17992.0
2024-08-19 11:40:00,375.1,375.32,374.79,375.21,17493.0,371.0789,371.2965,370.7722,371.1877,17493.0
2024-08-19 11:50:00,375.32,375.98,375.22,375.89,18395.0,371.2965,371.9494,371.1976,371.8604,18395.0
2024-08-19 12:00:00,375.91,376.17,375.2,375.78,14964.0,371.8802,372.1374,371.1778,371.7516,14964.0
2024-08-19 12:10:00,375.78,375.78,375.15,375.27,14564.0,371.7516,371.7516,371.1283,371.2471,14564.0
2024-08-19 12:20:00,375.29,375.56,375.13,375.25,9841.0,371.2668,371.5339,371.1086,371.2273,9841.0
2024-08-19 12:30:00,375.0,375.15,373.88,374.11,11966.0,370.9799,371.1283,369.872,370.0995,11966.0
2024-08-19 12:40:00,374.02,374.12,373.52,373.75,12140.0,370.0105,370.1094,369.5158,369.7433,12140.0
2024-08-19 12:50:00,373.81,374.63,373.69,374.44,17595.0,369.8027,370.6139,369.684,370.426,17595.0
2024-08-19 13:00:00,374.61,375.15,374.4,375.0,14975.0,370.5941,371.1283,370.3864,370.9799,14975.0
2024-08-19 13:10:00,375.04,375.1,374.82,375.1,5922.0,371.0195,371.0789,370.8019,371.0789,5922.0
2024-08-19 13:20:00,374.96,375.05,374.17,374.27,11571.0,370.9404,371.0294,370.1588,370.2578,11571.0
2024-08-19 13:30:00,374.25,374.33,373.54,374.0,17546.0,370.238,370.3171,369.5356,369.9907,17546.0
2024-08-19 13:40:00,374.02,374.15,373.66,373.67,6546.0,370.0105,370.1391,369.6543,369.6642,6546.0
2024-08-19 13:50:00,373.52,373.79,373.4,373.75,17048.0,369.5158,369.7829,369.3971,369.7433,17048.0
2024-08-19 14:00:00,373.73,373.99,373.3,373.65,12709.0,369.7236,369.9808,369.2982,369.6444,12709.0
2024-08-19 14:10:00,373.54,373.68,373.41,373.43,7851.0,369.5356,369.6741,369.407,369.4268,7851.0
2024-08-19 14:20:00,373.42,373.43,372.93,373.22,12876.0,369.4169,369.4268,368.9321,369.219,12876.0
2024-08-19 14:30:00,373.13,373.51,373.01,373.5,9873.0,369.13,369.5059,369.0113,369.496,9873.0
2024-08-19 14:40:00,373.5,374.12,373.5,373.86,9073.0,369.496,370.1094,369.496,369.8522,9073.0
2024-08-19 14:50:00,373.8,374.13,373.7,374.0,9012.0,369.7928,370.1193,369.6939,369.9907,9012.0
2024-08-19 15:00:00,374.0,374.11,373.53,373.6,9243.0,369.9907,370.0995,369.5257,369.595,9243.0
2024-08-19 15:10:00,373.54,374.0,373.53,373.99,17682.0,369.5356,369.9907,369.5257,369.9808,17682.0
2024-08-19 15:20:00,373.96,374.0,373.31,373.37,16091.0,369.9511,369.9907,369.3081,369.3674,16091.0
2024-08-19 15:30:00,373.29,373.33,371.81,372.44,32911.0,369.2883,369.3279,367.8241,368.4474,32911.0
2024-08-19 15:40:00,372.36,372.6,372.02,372.5,27077.0,368.3682,368.6057,368.0319,368.5067,27077.0
2024-08-19 15:50:00,372.54,372.94,371.97,372.91,129572.0,368.5463,368.942,367.9824,368.9124,129572.0
2024-08-20 09:30:00,374.94,376.6,373.45,374.87,40918.0,370.9206,372.5628,369.4466,370.8513,40918.0
2024-08-20 09:40:00,375.13,375.13,373.85,374.02,12417.0,371.1086,371.1086,369.8423,370.0105,12417.0
2024-08-20 09:50:00,374.19,374.57,373.89,374.49,9121.0,370.1786,370.5546,369.8818,370.4754,9121.0
2024-08-20 10:00:00,374.53,374.71,373.9,373.98,18477.0,370.515,370.6931,369.8917,369.9709,18477.0
2024-08-20 10:10:00,373.98,374.0,372.8,372.96,12041.0,369.9709,369.9907,368.8035,368.9618,12041.0
2024-08-20 10:20:00,372.96,373.67,372.47,372.94,25052.0,368.9618,369.6642,368.4771,368.942,25052.0
2024-08-20 10:30:00,373.16,373.99,372.95,373.81,14791.0,369.1597,369.9808,368.9519,369.8027,14791.0
2024-08-20 10:40:00,373.68,374.25,373.45,373.51,9440.0,369.6741,370.238,369.4466,369.5059,9440.0
2024-08-20 10:50:00,373.73,373.95,373.22,373.55,9702.0,369.7236,369.9412,369.219,369.5455,9702.0
2024-08-20 11:00:00,373.55,373.79,373.46,373.65,7859.0,369.5455,369.7829,369.4565,369.6444,7859.0
2024-08-20 11:10:00,373.65,373.65,372.7,372.71,14856.0,369.6444,369.6444,368.7046,368.7145,14856.0
2024-08-20 11:20:00,372.79,372.87,372.28,372.48,11201.0,368.7936,368.8728,368.2891,368.487,11201.0
2024-08-20 11:30:00,372.57,372.57,372.02,372.13,9047.0,368.576,368.576,368.0319,368.1407,9047.0
2024-08-20 11:40:00,372.07,372.43,371.87,372.42,11437.0,368.0814,368.4375,367.8835,368.4276,11437.0
2024-08-20 11:50:00,372.3,372.61,371.76,372.61,6121.0,368.3089,368.6156,367.7747,368.6156,6121.0
2024-08-20 12:00:00,372.64,372.82,372.31,372.82,5576.0,368.6452,368.8233,368.3188,368.8233,5576.0
2024-08-20 12:10:00,372.82,372.83,372.26,372.42,2962.0,368.8233,368.8332,368.2693,368.4276,2962.0
2024-08-20 12:20:00,372.3,372.3,371.98,372.17,2103.0,368.3089,368.3089,367.9923,368.1803,2103.0
2024-08-20 12:30:00,372.07,372.33,371.92,372.3,5841.0,368.0814,368.3386,367.933,368.3089,5841.0
2024-08-20 12:40:00,372.31,372.49,372.11,372.48,2663.0,368.3188,368.4969,368.1209,368.487,2663.0
2024-08-20 12:50:00,372.61,372.92,372.53,372.88,6268.0,368.6156,368.9222,368.5364,368.8827,6268.0
2024-08-20 13:00:00,372.88,373.42,372.55,373.42,8363.0,368.8827,369.4169,368.5562,369.4169,8363.0
2024-08-20 13:10:00,373.07,373.53,373.07,373.35,3397.0,369.0706,369.5257,369.0706,369.3476,3397.0
2024-08-20 13:20:00,373.43,373.6,373.38,373.49,3614.0,369.4268,369.595,369.3773,369.4861,3614.0
2024-08-20 13:30:00,373.39,373.39,372.76,373.02,5484.0,369.3872,369.3872,368.764,369.0212,5484.0
2024-08-20 13:40:00,373.03,373.35,372.96,373.23,3267.0,369.0311,369.3476,368.9618,369.2289,3267.0
2024-08-20 13:50:00,373.13,373.38,373.05,373.07,2915.0,369.13,369.3773,369.0509,369.0706,2915.0
2024-08-20 14:00:00,373.08,373.39,372.99,373.34,2945.0,369.0805,369.3872,368.9915,369.3377,2945.0
2024-08-20 14:10:00,373.48,373.74,373.35,373.65,4179.0,369.4762,369.7335,369.3476,369.6444,4179.0
2024-08-20 14:20:00,373.63,373.78,373.3,373.43,5319.0,369.6246,369.773,369.2982,369.4268,5319.0
2024-08-20 14:30:00,373.5,373.5,372.74,372.74,13596.0,369.496,369.496,368.7442,368.7442,13596.0
2024-08-20 14:40:00,372.73,372.88,372.63,372.83,15951.0,368.7343,368.8827,368.6354,368.8332,15951.0
2024-08-20 14:50:00,372.9,373.08,372.59,372.69,7694.0,368.9025,369.0805,368.5958,368.6947,7694.0
2024-08-20 15:00:00,372.69,372.9,372.49,372.77,8585.0,368.6947,368.9025,368.4969,368.7739,8585.0
2024-08-20 15:10:00,372.73,373.11,372.73,373.11,5381.0,368.7343,369.1102,368.7343,369.1102,5381.0
2024-08-20 15:20:00,373.11,373.23,372.79,372.94,6890.0,369.1102,369.2289,368.7936,368.942,6890.0
2024-08-20 15:30:00,373.05,373.16,372.85,373.03,12204.0,369.0509,369.1597,368.853,369.0311,12204.0
2024-08-20 15:40:00,373.08,373.19,372.47,372.94,12868.0,369.0805,369.1894,368.4771,368.942,12868.0
2024-08-20 15:50:00,372.95,373.0,372.05,372.48,59602.0,368.9519,369.0014,368.0616,368.487,59602.0
2024-08-21 09:30:00,373.84,374.54,372.12,373.46,23485.0,369.8324,370.5249,368.1308,369.4565,23485.0
2024-08-21 09:40:00,373.6,374.28,373.3,373.96,8137.0,369.595,370.2677,369.2982,369.9511,8137.0
2024-08-21 09:50:00,373.91,374.88,373.78,374.88,15354.0,369.9016,370.8612,369.773,370.8612,15354.0
2024-08-21 10:00:00,374.75,375.33,374.7,375.31,46898.0,370.7326,371.3064,370.6832,371.2866,46898.0
2024-08-21 10:10:00,375.48,375.48,374.33,374.84,34165.0,371.4548,371.4548,370.3171,370.8217,34165.0
2024-08-21 10:20:00,375.0,376.14,374.81,375.84,23551.0,370.9799,372.1077,370.792,371.8109,23551.0
2024-08-21 10:30:00,375.84,376.1,374.99,376.1,16399.0,371.8109,372.0682,370.9701,372.0682,16399.0
2024-08-21 10:40:00,376.05,376.53,376.01,376.13,34058.0,372.0187,372.4935,371.9791,372.0978,34058.0
2024-08-21 10:50:00,375.96,375.96,375.28,375.85,12234.0,371.9297,371.9297,371.2569,371.8208,12234.0
2024-08-21 11:00:00,375.6,376.44,375.54,376.43,21842.0,371.5735,372.4045,371.5142,372.3946,21842.0
2024-08-21 11:10:00,376.38,376.81,376.21,376.21,9105.0,372.3452,372.7705,372.177,372.177,9105.0
2024-08-21 11:20:00,376.21,376.65,375.98,376.54,17014.0,372.177,372.6123,371.9494,372.5034,17014.0
2024-08-21 11:30:00,376.4,377.32,376.13,377.25,14313.0,372.3649,373.2751,372.0978,373.2058,14313.0
2024-08-21 11:40:00,377.34,377.58,377.1,377.11,19853.0,373.2949,373.5323,373.0574,373.0673,19853.0
2024-08-21 11:50:00,377.19,377.2,376.64,376.83,10965.0,373.1465,373.1564,372.6024,372.7903,10965.0
2024-08-21 12:00:00,376.73,376.89,376.39,376.59,11292.0,372.6914,372.8497,372.355,372.5529,11292.0
2024-08-21 12:10:00,376.66,376.87,376.63,376.86,9223.0,372.6222,372.8299,372.5925,372.82,9223.0
2024-08-21 12:20:00,376.86,377.45,376.85,377.28,16231.0,372.82,373.4037,372.8101,373.2355,16231.0
2024-08-21 12:30:00,377.28,377.38,377.07,377.29,7456.0,373.2355,373.3344,373.0278,373.2454,7456.0
2024-08-21 12:40:00,377.24,377.37,377.14,377.15,6249.0,373.1959,373.3245,373.097,373.1069,6249.0
2024-08-21 12:50:00,377.26,377.34,377.14,377.25,16446.0,373.2157,373.2949,373.097,373.2058,16446.0
2024-08-21 13:00:00,377.25,377.55,377.04,377.05,10755.0,373.2058,373.5026,372.9981,373.008,10755.0
2024-08-21 13:10:00,377.04,377.15,376.63,376.84,5303.0,372.9981,373.1069,372.5925,372.8002,5303.0
2024-08-21 13:20:00,376.94,376.97,376.4,376.51,8728.0,372.8992,372.9288,372.3649,372.4738,8728.0
2024-08-21 13:30:00,376.52,376.79,376.21,376.4,16320.0,372.4837,372.7508,372.177,372.3649,16320.0
2024-08-21 13:40:00,376.43,376.65,376.38,376.42,6237.0,372.3946,372.6123,372.3452,372.3847,6237.0
2024-08-21 13:50:00,376.52,376.71,376.37,376.71,9175.0,372.4837,372.6716,372.3353,372.6716,9175.0
2024-08-21 14:00:00,376.71,377.22,376.71,377.11,15066.0,372.6716,373.1762,372.6716,373.0673,15066.0
2024-08-21 14:10:00,377.14,377.25,376.81,377.15,8153.0,373.097,373.2058,372.7705,373.1069,8153.0
2024-08-21 14:20:00,377.09,377.52,376.9,377.52,21904.0,373.0475,373.4729,372.8596,373.4729,21904.0
2024-08-21 14:30:00,377.5,377.81,377.24,377.38,12708.0,373.4531,373.7598,373.1959,373.3344,12708.0
2024-08-21 14:40:00,377.3,377.51,377.19,377.39,5094.0,373.2553,373.463,373.1465,373.3443,5094.0
2024-08-21 14:50:00,377.38,377.5,377.29,377.44,2518.0,373.3344,373.4531,373.2454,373.3938,2518.0
2024-08-21 15:00:00,377.41,377.66,377.23,377.56,25169.0,373.3641,373.6114,373.186,373.5125,25169.0
2024-08-21 15:10:00,377.56,377.83,377.55,377.69,27282.0,373.5125,373.7796,373.5026,373.6411,27282.0
2024-08-21 15:20:00,377.69,377.69,376.9,377.19,17538.0,373.6411,373.6411,372.8596,373.1465,17538.0
2024-08-21 15:30:00,377.13,377.13,376.58,376.93,12295.0,373.0871,373.0871,372.543,372.8893,12295.0
2024-08-21 15:40:00,376.94,376.97,376.08,376.56,21117.0,372.8992,372.9288,372.0484,372.5232,21117.0
2024-08-21 15:50:00,376.62,377.11,376.45,376.96,64372.0,372.5826,373.0673,372.4144,372.9189,64372.0
2024-08-22 09:30:00,377.08,378.11,376.95,377.08,13855.0,373.0377,374.0566,372.909,373.0377,13855.0
2024-08-22 09:40:00,377.36,377.86,373.94,374.94,9099.0,373.3146,373.8093,369.9313,370.9206,9099.0
2024-08-22 09:50:00,374.75,374.76,373.86,374.13,18509.0,370.7326,370.7425,369.8522,370.1193,18509.0
2024-08-22 10:00:00,374.34,374.83,373.89,374.18,15561.0,370.327,370.8118,369.8818,370.1687,15561.0
2024-08-22 10:10:00,374.31,374.67,373.87,374.26,16809.0,370.2973,370.6535,369.8621,370.2479,16809.0
2024-08-22 10:20:00,374.25,374.65,374.01,374.56,13326.0,370.238,370.6337,370.0006,370.5447,13326.0
2024-08-22 10:30:00,374.55,375.18,374.54,375.06,10641.0,370.5348,371.158,370.5249,371.0393,10641.0
2024-08-22 10:40:00,375.09,375.21,374.97,375.08,2741.0,371.069,371.1877,370.9503,371.0591,2741.0
2024-08-22 10:50:00,374.93,375.64,374.93,375.44,6371.0,370.9107,371.6131,370.9107,371.4152,6371.0
2024-08-22 11:00:00,375.35,375.75,375.13,375.13,8298.0,371.3262,371.7219,371.1086,371.1086,8298.0
2024-08-22 11:10:00,375.06,375.06,373.95,374.06,7369.0,371.0393,371.0393,369.9412,370.05,7369.0
2024-08-22 11:20:00,373.83,374.35,373.55,374.21,22030.0,369.8225,370.3369,369.5455,370.1984,22030.0
2024-08-22 11:30:00,374.25,375.18,374.23,374.99,5584.0,370.238,371.158,370.2182,370.9701,5584.0
2024-08-22 11:40:00,374.8,374.98,374.53,374.53,8001.0,370.7821,370.9602,370.515,370.515,8001.0
2024-08-22 11:50:00,374.47,374.49,374.15,374.44,9291.0,370.4556,370.4754,370.1391,370.426,9291.0
2024-08-22 12:00:00,374.57,374.99,374.44,374.94,8116.0,370.5546,370.9701,370.426,370.9206,8116.0
2024-08-22 12:10:00,375.1,375.22,374.92,375.17,8848.0,371.0789,371.1976,370.9008,371.1481,8848.0
2024-08-22 12:20:00,375.22,375.94,375.21,375.88,6191.0,371.1976,371.9099,371.1877,371.8505,6191.0
2024-08-22 12:30:00,375.88,376.35,375.79,376.22,10829.0,371.8505,372.3155,371.7615,372.1869,10829.0
2024-08-22 12:40:00,376.22,376.48,375.48,375.69,13835.0,372.1869,372.4441,371.4548,371.6626,13835.0
2024-08-22 12:50:00,375.69,375.79,375.2,375.48,23899.0,371.6626,371.7615,371.1778,371.4548,23899.0
2024-08-22 13:00:00,375.44,375.61,375.2,375.39,11737.0,371.4152,371.5834,371.1778,371.3658,11737.0
2024-08-22 13:10:00,375.41,375.77,375.25,375.48,10145.0,371.3856,371.7417,371.2273,371.4548,10145.0
2024-08-22 13:20:00,375.49,375.58,375.06,375.09,22906.0,371.4647,371.5537,371.0393,371.069,22906.0
2024-08-22 13:30:00,374.96,375.55,374.62,375.39,17587.0,370.9404,371.5241,370.604,371.3658,17587.0
2024-08-22 13:40:00,375.39,375.95,375.23,375.57,13304.0,371.3658,371.9198,371.2075,371.5438,13304.0
2024-08-22 13:50:00,375.6,375.71,374.49,374.87,14977.0,371.5735,371.6823,370.4754,370.8513,14977.0
2024-08-22 14:00:00,374.89,375.3,374.76,375.3,3987.0,370.8711,371.2767,370.7425,371.2767,3987.0
2024-08-22 14:10:00,375.3,375.85,375.09,375.4,9256.0,371.2767,371.8208,371.069,371.3757,9256.0
2024-08-22 14:20:00,375.77,375.86,375.46,375.86,12522.0,371.7417,371.8307,371.435,371.8307,12522.0
2024-08-22 14:30:00,375.76,376.25,375.75,376.25,4489.0,371.7318,372.2165,371.7219,372.2165,4489.0
2024-08-22 14:40:00,376.11,376.42,376.1,376.31,5393.0,372.078,372.3847,372.0682,372.2759,5393.0
2024-08-22 14:50:00,376.2,376.3,376.03,376.13,4228.0,372.1671,372.266,371.9989,372.0978,4228.0
2024-08-22 15:00:00,376.13,376.76,376.12,376.62,9398.0,372.0978,372.7211,372.0879,372.5826,9398.0
2024-08-22 15:10:00,376.62,376.98,376.59,376.72,9176.0,372.5826,372.9387,372.5529,372.6815,9176.0
2024-08-22 15:20:00,376.7,376.83,376.36,376.82,13172.0,372.6617,372.7903,372.3254,372.7804,13172.0
2024-08-22 15:30:00,376.76,377.01,376.6,376.87,16536.0,372.7211,372.9684,372.5628,372.8299,16536.0
2024-08-22 15:40:00,376.84,377.49,376.67,377.4,19192.0,372.8002,373.4433,372.632,373.3542,19192.0
2024-08-22 15:50:00,377.49,377.62,376.03,376.74,61127.0,373.4433,373.5719,371.9989,372.7013,61127.0
2024-08-23 09:30:00,378.8,379.47,377.79,379.05,37905.0,374.7392,375.402,373.74,374.9865,37905.0
2024-08-23 09:40:00,379.24,379.24,377.57,377.59,7352.0,375.1745,375.1745,373.5224,373.5422,7352.0
2024-08-23 09:50:00,377.3,377.59,376.59,376.96,9468.0,373.2553,373.5422,372.5529,372.9189,9468.0
2024-08-23 10:00:00,377.02,379.04,377.01,378.39,19323.0,372.9783,374.9766,372.9684,374.3336,19323.0
2024-08-23 10:10:00,378.43,379.1,377.58,377.58,22779.0,374.3732,375.036,373.5323,373.5323,22779.0
2024-08-23 10:20:00,377.99,379.33,377.99,379.21,30472.0,373.9379,375.2635,373.9379,375.1448,30472.0
2024-08-23 10:30:00,379.21,379.62,378.85,378.9,17686.0,375.1448,375.5504,374.7887,374.8381,17686.0
2024-08-23 10:40:00,378.91,379.51,378.18,378.41,25811.0,374.848,375.4416,374.1259,374.3534,25811.0
2024-08-23 10:50:00,378.55,379.9,378.21,379.89,27160.0,374.4919,375.8274,374.1555,375.8175,27160.0
2024-08-23 11:00:00,379.72,381.26,379.67,381.13,19597.0,375.6493,377.1728,375.5999,377.0442,19597.0
2024-08-23 11:10:00,380.98,382.31,380.84,382.31,20010.0,376.8958,378.2116,376.7573,378.2116,20010.0
2024-08-23 11:20:00,382.36,382.37,381.62,382.01,16280.0,378.261,378.2709,377.529,377.9148,16280.0
2024-08-23 11:30:00,381.96,382.37,381.75,381.91,19152.0,377.8653,378.2709,377.6576,377.8159,19152.0
2024-08-23 11:40:00,381.76,382.13,380.78,381.05,16627.0,377.6675,378.0335,376.698,376.9651,16627.0
2024-08-23 11:50:00,381.03,381.22,379.48,379.48,10634.0,376.9453,377.1333,375.4119,375.4119,10634.0
2024-08-23 12:00:00,379.48,379.49,378.6,379.17,4968.0,375.4119,375.4218,374.5414,375.1052,4968.0
2024-08-23 12:10:00,379.27,379.33,378.37,378.73,5549.0,375.2042,375.2635,374.3138,374.67,5549.0
2024-08-23 12:20:00,378.94,379.6,378.94,379.44,11932.0,374.8777,375.5306,374.8777,375.3724,11932.0
2024-08-23 12:30:00,379.44,380.1,379.43,379.95,4131.0,375.3724,376.0253,375.3625,375.8769,4131.0
2024-08-23 12:40:00,379.95,379.95,379.02,379.59,8782.0,375.8769,375.8769,374.9569,375.5207,8782.0
2024-08-23 12:50:00,379.78,380.86,379.78,380.62,8228.0,375.7087,376.7771,375.7087,376.5397,8228.0
2024-08-23 13:00:00,380.62,381.06,380.59,380.99,2594.0,376.5397,376.975,376.51,376.9057,2594.0
2024-08-23 13:10:00,381.07,381.07,380.67,380.83,5625.0,376.9849,376.9849,376.5892,376.7475,5625.0
2024-08-23 13:20:00,380.86,381.1,380.71,381.08,4919.0,376.7771,377.0146,376.6287,376.9948,4919.0
2024-08-23 13:30:00,381.08,381.2,380.79,381.0,7179.0,376.9948,377.1135,376.7079,376.9156,7179.0
2024-08-23 13:40:00,380.91,381.01,380.66,380.9,5355.0,376.8266,376.9255,376.5793,376.8167,5355.0
2024-08-23 13:50:00,380.77,381.0,380.65,380.96,3636.0,376.6881,376.9156,376.5694,376.8761,3636.0
2024-08-23 14:00:00,380.9,381.24,380.87,380.99,5673.0,376.8167,377.1531,376.787,376.9057,5673.0
2024-08-23 14:10:00,381.05,381.34,380.99,381.24,4272.0,376.9651,377.252,376.9057,377.1531,4272.0
2024-08-23 14:20:00,381.29,381.3,380.85,381.18,5850.0,377.2025,377.2124,376.7672,377.0937,5850.0
2024-08-23 14:30:00,381.16,381.22,380.76,381.15,8819.0,377.0739,377.1333,376.6782,377.064,8819.0
2024-08-23 14:40:00,381.09,381.63,381.0,381.57,5156.0,377.0047,377.5389,376.9156,377.4795,5156.0
2024-08-23 14:50:00,381.44,381.65,381.27,381.47,5786.0,377.3509,377.5587,377.1827,377.3806,5786.0
2024-08-23 15:00:00,381.47,381.68,381.36,381.68,7666.0,377.3806,377.5883,377.2718,377.5883,7666.0
2024-08-23 15:10:00,381.71,382.2,381.63,382.03,10574.0,377.618,378.1028,377.5389,377.9346,10574.0
2024-08-23 15:20:00,382.06,382.13,381.59,382.07,7083.0,377.9643,378.0335,377.4993,377.9742,7083.0
2024-08-23 15:30:00,382.08,382.85,381.9,381.98,25460.0,377.9841,378.7458,377.806,377.8851,25460.0
2024-08-23 15:40:00,381.91,382.23,381.45,381.71,18448.0,377.8159,378.1324,377.3608,377.618,18448.0
2024-08-23 15:50:00,381.8,382.35,381.16,381.16,112013.0,377.7071,378.2512,377.0739,377.0739,112013.0
2024-08-26 09:30:00,381.48,383.14,381.4,382.54,26057.0,377.3905,379.0327,377.3113,378.4391,26057.0
2024-08-26 09:40:00,382.54,385.25,382.1,385.13,46076.0,378.4391,381.1201,378.0038,381.0014,46076.0
2024-08-26 09:50:00,385.3,385.3,383.12,384.22,13148.0,381.1695,381.1695,379.0129,380.1011,13148.0
2024-08-26 10:00:00,384.25,384.47,383.45,384.47,12177.0,380.1308,380.3484,379.3394,380.3484,12177.0
2024-08-26 10:10:00,384.05,384.97,384.05,384.35,15616.0,379.9329,380.8431,379.9329,380.2297,15616.0
2024-08-26 10:20:00,384.35,384.35,382.85,383.36,10420.0,380.2297,380.2297,378.7458,379.2503,10420.0
2024-08-26 10:30:00,383.25,384.05,382.87,383.97,13966.0,379.1415,379.9329,378.7656,379.8538,13966.0
2024-08-26 10:40:00,384.04,384.26,383.28,383.63,11382.0,379.923,380.1407,379.1712,379.5174,11382.0
2024-08-26 10:50:00,383.63,384.27,383.58,383.72,13673.0,379.5174,380.1506,379.468,379.6065,13673.0
2024-08-26 11:00:00,383.71,383.71,382.07,382.1,19114.0,379.5966,379.5966,377.9742,378.0038,19114.0
2024-08-26 11:10:00,382.18,382.39,381.97,382.2,11756.0,378.083,378.2907,377.8752,378.1028,11756.0
2024-08-26 11:20:00,382.17,382.28,381.88,382.2,36021.0,378.0731,378.1819,377.7862,378.1028,36021.0
2024-08-26 11:30:00,382.2,382.2,381.49,381.96,13105.0,378.1028,378.1028,377.4004,377.8653,13105.0
2024-08-26 11:40:00,381.98,382.28,381.2,381.57,21871.0,377.8851,378.1819,377.1135,377.4795,21871.0
2024-08-26 11:50:00,381.55,381.92,381.5,381.5,3330.0,377.4597,377.8258,377.4103,377.4103,3330.0
2024-08-26 12:00:00,381.41,381.83,381.2,381.7,2804.0,377.3212,377.7367,377.1135,377.6081,2804.0
2024-08-26 12:10:00,381.83,382.41,381.7,382.41,4591.0,377.7367,378.3105,377.6081,378.3105,4591.0
2024-08-26 12:20:00,382.33,383.36,382.21,382.98,6585.0,378.2314,379.2503,378.1127,378.8744,6585.0
2024-08-26 12:30:00,383.1,383.1,382.85,383.05,1717.0,378.9931,378.9931,378.7458,378.9437,1717.0
2024-08-26 12:40:00,383.05,383.36,383.04,383.17,2443.0,378.9437,379.2503,378.9338,379.0624,2443.0
2024-08-26 12:50:00,383.15,383.23,382.78,382.87,16534.0,379.0426,379.1217,378.6765,378.7656,16534.0
2024-08-26 13:00:00,383.08,383.27,382.54,382.72,19727.0,378.9733,379.1613,378.4391,378.6172,19727.0
2024-08-26 13:10:00,382.58,382.88,382.36,382.38,3218.0,378.4787,378.7755,378.261,378.2808,3218.0
2024-08-26 13:20:00,382.27,382.49,381.78,381.8,7110.0,378.172,378.3897,377.6873,377.7071,7110.0
2024-08-26 13:30:00,381.78,381.92,381.49,381.5,7406.0,377.6873,377.8258,377.4004,377.4103,7406.0
2024-08-26 13:40:00,381.37,381.53,380.89,380.89,6683.0,377.2817,377.4399,376.8068,376.8068,6683.0
2024-08-26 13:50:00,381.07,381.1,380.68,380.97,10633.0,376.9849,377.0146,376.5991,376.8859,10633.0
2024-08-26 14:00:00,380.97,381.74,380.97,381.38,11446.0,376.8859,377.6477,376.8859,377.2916,11446.0
2024-08-26 14:10:00,381.29,381.55,381.16,381.35,4637.0,377.2025,377.4597,377.0739,377.2619,4637.0
2024-08-26 14:20:00,381.43,382.02,381.42,382.0,4121.0,377.341,377.9247,377.3311,377.9049,4121.0
2024-08-26 14:30:00,381.95,382.34,381.77,382.18,6895.0,377.8554,378.2413,377.6774,378.083,6895.0
2024-08-26 14:40:00,382.24,382.47,381.94,382.04,9972.0,378.1423,378.3699,377.8456,377.9445,9972.0
2024-08-26 14:50:00,381.86,382.33,381.85,382.1,7250.0,377.7664,378.2314,377.7565,378.0038,7250.0
2024-08-26 15:00:00,382.18,382.18,381.69,381.83,9519.0,378.083,378.083,377.5982,377.7367,9519.0
2024-08-26 15:10:00,381.83,382.63,381.82,382.41,15942.0,377.7367,378.5282,377.7268,378.3105,15942.0
2024-08-26 15:20:00,382.4,382.61,382.37,382.48,6571.0,378.3006,378.5084,378.2709,378.3798,6571.0
2024-08-26 15:30:00,382.38,382.82,382.03,382.68,12566.0,378.2808,378.7161,377.9346,378.5776,12566.0
2024-08-26 15:40:00,382.6,383.03,382.56,382.79,14130.0,378.4985,378.9239,378.4589,378.6864,14130.0
2024-08-26 15:50:00,382.84,383.31,382.4,383.17,48219.0,378.7359,379.2009,378.3006,379.0624,48219.0
2024-08-27 09:30:00,381.5,382.03,379.4,379.42,33680.0,377.4103,377.9346,375.3328,375.3526,33680.0
2024-08-27 09:40:00,379.67,379.77,378.74,378.74,11355.0,375.5999,375.6988,374.6799,374.6799,11355.0
2024-08-27 09:50:00,378.62,378.72,377.36,377.91,11628.0,374.5611,374.6601,373.3146,373.8588,11628.0
2024-08-27 10:00:00,378.11,378.75,377.94,377.94,17620.0,374.0566,374.6897,373.8884,373.8884,17620.0
2024-08-27 10:10:00,377.93,378.55,377.59,378.43,20707.0,373.8785,374.4919,373.5422,374.3732,20707.0
2024-08-27 10:20:00,378.46,379.06,378.34,378.95,6433.0,374.4029,374.9964,374.2841,374.8876,6433.0
2024-08-27 10:30:00,379.11,379.48,378.94,379.43,6575.0,375.0459,375.4119,374.8777,375.3625,6575.0
2024-08-27 10:40:00,379.43,379.71,378.82,378.97,9164.0,375.3625,375.6395,374.759,374.9074,9164.0
2024-08-27 10:50:00,378.69,378.87,378.0,378.32,10851.0,374.6304,374.8085,373.9478,374.2644,10851.0
2024-08-27 11:00:00,378.11,378.14,377.33,377.77,25677.0,374.0566,374.0863,373.285,373.7203,25677.0
2024-08-27 11:10:00,377.77,377.82,376.7,376.91,16817.0,373.7203,373.7697,372.6617,372.8695,16817.0
2024-08-27 11:20:00,377.06,377.29,376.76,377.0,50124.0,373.0179,373.2454,372.7211,372.9585,50124.0
2024-08-27 11:30:00,377.0,377.11,376.51,376.83,9707.0,372.9585,373.0673,372.4738,372.7903,9707.0
2024-08-27 11:40:00,376.77,376.77,375.93,376.26,16380.0,372.731,372.731,371.9,372.2264,16380.0
2024-08-27 11:50:00,376.34,377.11,376.15,377.11,5066.0,372.3056,373.0673,372.1176,373.0673,5066.0
2024-08-27 12:00:00,377.01,377.13,376.33,376.34,9829.0,372.9684,373.0871,372.2957,372.3056,9829.0
2024-08-27 12:10:00,376.4,377.08,376.37,376.57,5561.0,372.3649,373.0377,372.3353,372.5331,5561.0
2024-08-27 12:20:00,376.7,376.7,376.0,376.25,6754.0,372.6617,372.6617,371.9692,372.2165,6754.0
2024-08-27 12:30:00,376.42,376.42,375.97,376.04,15091.0,372.3847,372.3847,371.9396,372.0088,15091.0
2024-08-27 12:40:00,376.0,376.08,375.44,375.69,9869.0,371.9692,372.0484,371.4152,371.6626,9869.0
2024-08-27 12:50:00,375.82,376.15,375.44,375.44,7332.0,371.7912,372.1176,371.4152,371.4152,7332.0
2024-08-27 13:00:00,375.42,375.48,374.97,375.0,6473.0,371.3954,371.4548,370.9503,370.9799,6473.0
2024-08-27 13:10:00,374.96,375.23,374.94,374.94,5419.0,370.9404,371.2075,370.9206,370.9206,5419.0
2024-08-27 13:20:00,375.0,376.4,374.95,376.4,14068.0,370.9799,372.3649,370.9305,372.3649,14068.0
2024-08-27 13:30:00,376.35,377.27,376.34,376.84,19520.0,372.3155,373.2256,372.3056,372.8002,19520.0
2024-08-27 13:40:00,376.82,376.93,376.5,376.71,8347.0,372.7804,372.8893,372.4639,372.6716,8347.0
2024-08-27 13:50:00,376.59,376.61,375.7,375.7,4004.0,372.5529,372.5727,371.6724,371.6724,4004.0
2024-08-27 14:00:00,375.71,375.94,375.52,375.54,10987.0,371.6823,371.9099,371.4944,371.5142,10987.0
2024-08-27 14:10:00,375.63,375.73,375.42,375.62,7062.0,371.6032,371.7021,371.3954,371.5933,7062.0
2024-08-27 14:20:00,375.61,375.63,375.45,375.56,6666.0,371.5834,371.6032,371.4251,371.5339,6666.0
2024-08-27 14:30:00,375.58,375.87,375.51,375.61,7218.0,371.5537,371.8406,371.4845,371.5834,7218.0
2024-08-27 14:40:00,375.5,375.96,375.36,375.95,9831.0,371.4746,371.9297,371.3361,371.9198,9831.0
2024-08-27 14:50:00,376.05,376.48,376.05,376.14,8653.0,372.0187,372.4441,372.0187,372.1077,8653.0
2024-08-27 15:00:00,376.06,376.1,375.84,376.06,5077.0,372.0286,372.0682,371.8109,372.0286,5077.0
2024-08-27 15:10:00,376.06,376.37,375.87,376.03,9337.0,372.0286,372.3353,371.8406,371.9989,9337.0
2024-08-27 15:20:00,375.86,376.25,375.72,376.16,8542.0,371.8307,372.2165,371.6922,372.1275,8542.0
2024-08-27 15:30:00,376.17,376.32,376.04,376.18,7174.0,372.1374,372.2858,372.0088,372.1473,7174.0
2024-08-27 15:40:00,376.09,376.67,375.77,376.44,13078.0,372.0583,372.632,371.7417,372.4045,13078.0
2024-08-27 15:50:00,376.31,376.79,375.79,375.99,67531.0,372.2759,372.7508,371.7615,371.9593,67531.0
2024-08-28 09:30:00,374.99,375.83,374.46,375.33,23166.0,370.9701,371.8011,370.4457,371.3064,23166.0
2024-08-28 09:40:00,375.42,378.0,375.42,377.99,36439.0,371.3954,373.9478,371.3954,373.9379,36439.0
2024-08-28 09:50:00,378.4,378.58,377.61,378.0,19360.0,374.3435,374.5216,373.562,373.9478,19360.0
2024-08-28 10:00:00,378.0,378.37,377.72,377.95,9781.0,373.9478,374.3138,373.6708,373.8983,9781.0
2024-08-28 10:10:00,378.09,378.29,377.7,378.19,17247.0,374.0368,374.2347,373.651,374.1358,17247.0
2024-08-28 10:20:00,377.94,378.12,377.52,377.97,15481.0,373.8884,374.0665,373.4729,373.9181,15481.0
2024-08-28 10:30:00,377.97,378.3,377.92,378.27,11367.0,373.9181,374.2446,373.8686,374.2149,11367.0
2024-08-28 10:40:00,378.19,378.28,377.72,377.94,35200.0,374.1358,374.2248,373.6708,373.8884,35200.0
2024-08-28 10:50:00,378.0,379.37,377.99,379.37,4945.0,373.9478,375.3031,373.9379,375.3031,4945.0
2024-08-28 11:00:00,379.25,379.3,378.67,378.97,15556.0,375.1844,375.2339,374.6106,374.9074,15556.0
2024-08-28 11:10:00,378.94,379.27,378.26,378.26,33551.0,374.8777,375.2042,374.205,374.205,33551.0
2024-08-28 11:20:00,377.96,378.35,377.03,378.35,39571.0,373.9082,374.294,372.9882,374.294,39571.0
2024-08-28 11:30:00,378.25,378.49,377.75,378.35,10057.0,374.1951,374.4325,373.7005,374.294,10057.0
2024-08-28 11:40:00,378.56,378.56,377.92,377.99,5726.0,374.5018,374.5018,373.8686,373.9379,5726.0
2024-08-28 11:50:00,377.99,378.52,377.98,378.43,5076.0,373.9379,374.4622,373.928,374.3732,5076.0
2024-08-28 12:00:00,378.38,378.39,377.31,377.47,40693.0,374.3237,374.3336,373.2652,373.4235,40693.0
2024-08-28 12:10:00,377.58,378.18,377.45,377.58,5166.0,373.5323,374.1259,373.4037,373.5323,5166.0
2024-08-28 12:20:00,377.53,377.6,377.24,377.47,11537.0,373.4828,373.5521,373.1959,373.4235,11537.0
2024-08-28 12:30:00,377.43,377.72,377.34,377.56,14904.0,373.3839,373.6708,373.2949,373.5125,14904.0
2024-08-28 12:40:00,377.56,378.19,377.45,378.19,10788.0,373.5125,374.1358,373.4037,374.1358,10788.0
2024-08-28 12:50:00,378.19,378.48,378.1,378.48,6070.0,374.1358,374.4226,374.0467,374.4226,6070.0
2024-08-28 13:00:00,378.38,378.6,378.25,378.56,9159.0,374.3237,374.5414,374.1951,374.5018,9159.0
2024-08-28 13:10:00,378.41,378.41,377.98,378.09,12337.0,374.3534,374.3534,373.928,374.0368,12337.0
2024-08-28 13:20:00,378.03,378.21,377.54,377.99,9440.0,373.9775,374.1555,373.4927,373.9379,9440.0
2024-08-28 13:30:00,377.99,378.44,377.99,378.27,5346.0,373.9379,374.3831,373.9379,374.2149,5346.0
2024-08-28 13:40:00,378.27,378.27,377.63,377.74,6848.0,374.2149,374.2149,373.5818,373.6906,6848.0
2024-08-28 13:50:00,377.72,377.88,376.66,376.82,10479.0,373.6708,373.8291,372.6222,372.7804,10479.0
2024-08-28 14:00:00,376.82,377.46,376.54,377.46,7834.0,372.7804,373.4136,372.5034,373.4136,7834.0
2024-08-28 14:10:00,377.2,377.29,376.79,376.98,8261.0,373.1564,373.2454,372.7508,372.9387,8261.0
2024-08-28 14:20:00,376.92,377.03,376.57,376.72,10678.0,372.8794,372.9882,372.5331,372.6815,10678.0
2024-08-28 14:30:00,376.66,376.97,376.55,376.85,19101.0,372.6222,372.9288,372.5133,372.8101,19101.0
2024-08-28 14:40:00,376.83,377.1,376.68,376.73,9716.0,372.7903,373.0574,372.6419,372.6914,9716.0
2024-08-28 14:50:00,376.84,377.93,376.78,377.87,7419.0,372.8002,373.8785,372.7409,373.8192,7419.0
2024-08-28 15:00:00,378.04,378.35,377.5,377.5,4132.0,373.9874,374.294,373.4531,373.4531,4132.0
2024-08-28 15:10:00,377.47,377.47,377.0,377.28,7788.0,373.4235,373.4235,372.9585,373.2355,7788.0
2024-08-28 15:20:00,377.31,377.75,377.08,377.73,10419.0,373.2652,373.7005,373.0377,373.6807,10419.0
2024-08-28 15:30:00,377.82,377.98,377.3,377.3,8964.0,373.7697,373.928,373.2553,373.2553,8964.0
2024-08-28 15:40:00,377.43,378.26,377.18,377.63,11803.0,373.3839,374.205,373.1366,373.5818,11803.0
2024-08-28 15:50:00,377.63,378.7,377.62,378.26,70674.0,373.5818,374.6403,373.5719,374.205,70674.0
2024-08-29 09:30:00,379.79,379.79,378.0,378.42,18010.0,375.7186,375.7186,373.9478,374.3633,18010.0
2024-08-29 09:40:00,378.61,379.11,377.69,377.81,16347.0,374.5512,375.0459,373.6411,373.7598,16347.0
2024-08-29 09:50:00,377.75,378.0,376.95,377.52,26394.0,373.7005,373.9478,372.909,373.4729,26394.0
2024-08-29 10:00:00,377.74,380.83,377.74,380.31,23269.0,373.6906,376.7475,373.6906,376.233,23269.0
2024-08-29 10:10:00,380.58,381.84,380.33,381.84,11997.0,376.5001,377.7466,376.2528,377.7466,11997.0
2024-08-29 10:20:00,381.96,382.81,381.87,382.66,18187.0,377.8653,378.7062,377.7763,378.5578,18187.0
2024-08-29 10:30:00,382.81,383.06,382.42,382.77,17066.0,378.7062,378.9535,378.3204,378.6667,17066.0
2024-08-29 10:40:00,382.77,382.93,382.23,382.23,14263.0,378.6667,378.8249,378.1324,378.1324,14263.0
2024-08-29 10:50:00,382.24,382.3,381.51,381.71,6938.0,378.1423,378.2017,377.4202,377.618,6938.0
2024-08-29 11:00:00,381.79,381.94,381.28,381.38,26931.0,377.6972,377.8456,377.1926,377.2916,26931.0
2024-08-29 11:10:00,381.11,381.96,381.11,381.96,7623.0,377.0244,377.8653,377.0244,377.8653,7623.0
2024-08-29 11:20:00,381.75,382.4,381.61,381.94,9202.0,377.6576,378.3006,377.5191,377.8456,9202.0
2024-08-29 11:30:00,382.0,382.0,381.17,381.22,11723.0,377.9049,377.9049,377.0838,377.1333,11723.0
2024-08-29 11:40:00,381.05,381.8,380.99,381.8,3857.0,376.9651,377.7071,376.9057,377.7071,3857.0
2024-08-29 11:50:00,381.55,381.8,381.39,381.76,6705.0,377.4597,377.7071,377.3014,377.6675,6705.0
2024-08-29 12:00:00,381.8,382.0,381.49,381.74,22237.0,377.7071,377.9049,377.4004,377.6477,22237.0
2024-08-29 12:10:00,381.75,381.89,381.63,381.68,2270.0,377.6576,377.7961,377.5389,377.5883,2270.0
2024-08-29 12:20:00,381.54,382.23,381.54,382.2,8813.0,377.4498,378.1324,377.4498,378.1028,8813.0
2024-08-29 12:30:00,382.2,382.4,382.19,382.31,3895.0,378.1028,378.3006,378.0929,378.2116,3895.0
2024-08-29 12:40:00,382.14,382.78,382.13,382.78,5824.0,378.0434,378.6765,378.0335,378.6765,5824.0
2024-08-29 12:50:00,382.59,383.41,382.4,383.3,12263.0,378.4886,379.2998,378.3006,379.191,12263.0
2024-08-29 13:00:00,383.35,383.35,383.0,383.12,10163.0,379.2404,379.2404,378.8942,379.0129,10163.0
2024-08-29 13:10:00,383.12,383.36,382.82,383.36,10668.0,379.0129,379.2503,378.7161,379.2503,10668.0
2024-08-29 13:20:00,383.28,383.45,383.13,383.38,2640.0,379.1712,379.3394,379.0228,379.2701,2640.0
2024-08-29 13:30:00,383.41,383.9,383.31,383.77,5185.0,379.2998,379.7845,379.2009,379.6559,5185.0
2024-08-29 13:40:00,383.8,384.35,383.79,384.23,7097.0,379.6856,380.2297,379.6757,380.111,7097.0
2024-08-29 13:50:00,384.34,384.5,384.14,384.26,3727.0,380.2198,380.3781,380.022,380.1407,3727.0
2024-08-29 14:00:00,384.22,384.36,383.77,384.18,6025.0,380.1011,380.2396,379.6559,380.0615,6025.0
2024-08-29 14:10:00,384.07,384.07,383.66,383.77,5796.0,379.9527,379.9527,379.5471,379.6559,5796.0
2024-08-29 14:20:00,383.84,383.85,383.26,383.27,11355.0,379.7252,379.7351,379.1514,379.1613,11355.0
2024-08-29 14:30:00,383.47,383.55,382.39,382.48,8735.0,379.3591,379.4383,378.2907,378.3798,8735.0
2024-08-29 14:40:00,382.38,382.58,381.98,382.56,15695.0,378.2808,378.4787,377.8851,378.4589,15695.0
2024-08-29 14:50:00,382.53,382.95,382.21,382.89,14782.0,378.4292,378.8447,378.1127,378.7854,14782.0
2024-08-29 15:00:00,382.89,382.97,382.02,382.32,19929.0,378.7854,378.8645,377.9247,378.2215,19929.0
2024-08-29 15:10:00,382.36,383.22,382.06,383.22,6058.0,378.261,379.1118,377.9643,379.1118,6058.0
2024-08-29 15:20:00,383.26,383.94,383.14,383.79,12335.0,379.1514,379.8241,379.0327,379.6757,12335.0
2024-08-29 15:30:00,383.81,383.82,382.86,382.87,15837.0,379.6955,379.7054,378.7557,378.7656,15837.0
2024-08-29 15:40:00,382.66,382.72,381.12,381.44,26462.0,378.5578,378.6172,377.0343,377.3509,26462.0
2024-08-29 15:50:00,381.45,382.4,380.76,381.8,114093.0,377.3608,378.3006,376.6782,377.7071,114093.0
2024-08-30 09:30:00,382.2,384.3,382.18,384.29,16103.0,378.1028,380.1803,378.083,380.1704,16103.0
2024-08-30 09:40:00,384.3,384.65,383.01,383.38,36995.0,380.1803,380.5265,378.9041,379.2701,36995.0
2024-08-30 09:50:00,382.94,384.54,382.94,383.97,29009.0,378.8348,380.4177,378.8348,379.8538,29009.0
2024-08-30 10:00:00,383.82,384.46,383.43,384.23,8260.0,379.7054,380.3385,379.3196,380.111,8260.0
2024-08-30 10:10:00,384.39,385.0,384.39,384.86,33116.0,380.2693,380.8727,380.2693,380.7342,33116.0
2024-08-30 10:20:00,384.65,385.16,384.3,385.16,10098.0,380.5265,381.031,380.1803,381.031,10098.0
2024-08-30 10:30:00,384.97,385.29,384.26,384.47,8505.0,380.8431,381.1596,380.1407,380.3484,8505.0
2024-08-30 10:40:00,384.49,384.94,384.17,384.35,7856.0,380.3682,380.8134,380.0516,380.2297,7856.0
2024-08-30 10:50:00,384.42,384.72,384.25,384.4,6380.0,380.299,380.5957,380.1308,380.2792,6380.0
2024-08-30 11:00:00,384.21,384.59,384.2,384.4,8375.0,380.0912,380.4671,380.0813,380.2792,8375.0
2024-08-30 11:10:00,384.4,384.55,382.35,382.86,15388.0,380.2792,380.4276,378.2512,378.7557,15388.0
2024-08-30 11:20:00,382.52,382.52,380.57,380.9,8080.0,378.4193,378.4193,376.4902,376.8167,8080.0
2024-08-30 11:30:00,381.11,381.31,379.86,380.22,8412.0,377.0244,377.2223,375.7878,376.144,8412.0
2024-08-30 11:40:00,380.28,380.55,380.15,380.46,6732.0,376.2033,376.4705,376.0747,376.3814,6732.0
2024-08-30 11:50:00,380.46,380.46,379.79,380.12,5943.0,376.3814,376.3814,375.7186,376.0451,5943.0
2024-08-30 12:00:00,379.98,380.55,379.62,380.32,14282.0,375.9066,376.4705,375.5504,376.2429,14282.0
2024-08-30 12:10:00,380.3,380.3,379.14,379.28,7137.0,376.2231,376.2231,375.0756,375.2141,7137.0
2024-08-30 12:20:00,379.03,379.2,378.54,378.82,4064.0,374.9667,375.1349,374.482,374.759,4064.0
2024-08-30 12:30:00,378.7,378.95,378.46,378.71,3866.0,374.6403,374.8876,374.4029,374.6502,3866.0
2024-08-30 12:40:00,378.59,379.03,378.45,379.03,6985.0,374.5315,374.9667,374.393,374.9667,6985.0
2024-08-30 12:50:00,379.14,379.55,379.13,379.55,2274.0,375.0756,375.4812,375.0657,375.4812,2274.0
2024-08-30 13:00:00,379.41,379.7,379.26,379.35,3911.0,375.3427,375.6296,375.1943,375.2833,3911.0
2024-08-30 13:10:00,379.15,379.49,379.15,379.24,2195.0,375.0855,375.4218,375.0855,375.1745,2195.0
2024-08-30 13:20:00,379.28,379.9,378.95,379.9,12394.0,375.2141,375.8274,374.8876,375.8274,12394.0
2024-08-30 13:30:00,379.77,379.93,379.64,379.93,3675.0,375.6988,375.8571,375.5702,375.8571,3675.0
2024-08-30 13:40:00,379.7,380.16,379.7,380.09,2919.0,375.6296,376.0846,375.6296,376.0154,2919.0
2024-08-30 13:50:00,380.18,380.18,379.82,380.0,4609.0,376.1044,376.1044,375.7483,375.9263,4609.0
2024-08-30 14:00:00,380.08,380.4,379.89,380.32,10157.0,376.0055,376.3221,375.8175,376.2429,10157.0
2024-08-30 14:10:00,380.31,380.52,380.21,380.46,3293.0,376.233,376.4408,376.1341,376.3814,3293.0
2024-08-30 14:20:00,380.46,380.58,380.21,380.21,7903.0,376.3814,376.5001,376.1341,376.1341,7903.0
2024-08-30 14:30:00,380.21,380.93,380.21,380.93,2366.0,376.1341,376.8464,376.1341,376.8464,2366.0
2024-08-30 14:40:00,381.0,381.12,380.8,381.0,4062.0,376.9156,377.0343,376.7178,376.9156,4062.0
2024-08-30 14:50:00,380.9,381.26,380.8,381.13,7859.0,376.8167,377.1728,376.7178,377.0442,7859.0
2024-08-30 15:00:00,381.25,381.64,381.08,381.64,3242.0,377.1629,377.5488,376.9948,377.5488,3242.0
2024-08-30 15:10:00,381.4,381.56,380.96,381.43,3845.0,377.3113,377.4696,376.8761,377.341,3845.0
2024-08-30 15:20:00,381.54,382.05,381.54,381.8,9938.0,377.4498,377.9544,377.4498,377.7071,9938.0
2024-08-30 15:30:00,381.8,382.76,381.75,382.76,9614.0,377.7071,378.6568,377.6576,378.6568,9614.0
2024-08-30 15:40:00,382.85,383.87,382.81,383.87,23740.0,378.7458,379.7549,378.7062,379.7549,23740.0
2024-08-30 15:50:00,383.88,385.89,383.24,385.73,123143.0,379.7648,381.7532,379.1316,381.5949,123143.0
2024-09-03 09:30:00,384.86,384.86,382.45,383.27,37255.0,380.7342,380.7342,378.3501,379.1613,37255.0
2024-09-03 09:40:00,383.33,384.0,381.27,381.38,20617.0,379.2207,379.8835,377.1827,377.2916,20617.0
2024-09-03 09:50:00,381.38,383.66,380.06,383.63,27841.0,377.2916,379.5471,375.9857,379.5174,27841.0
2024-09-03 10:00:00,383.39,384.15,379.96,381.45,46588.0,379.28,380.0319,375.8868,377.3608,46588.0
2024-09-03 10:10:00,381.39,381.89,381.11,381.72,10489.0,377.3014,377.7961,377.0244,377.6279,10489.0
2024-09-03 10:20:00,381.69,382.52,381.55,382.42,33974.0,377.5982,378.4193,377.4597,378.3204,33974.0
2024-09-03 10:30:00,382.4,382.97,381.77,382.97,37673.0,378.3006,378.8645,377.6774,378.8645,37673.0
2024-09-03 10:40:00,382.83,383.48,381.86,382.3,30220.0,378.726,379.369,377.7664,378.2017,30220.0
2024-09-03 10:50:00,382.24,384.75,382.24,383.91,38256.0,378.1423,380.6254,378.1423,379.7944,38256.0
2024-09-03 11:00:00,384.14,386.27,384.12,385.45,36594.0,380.022,382.1291,380.0022,381.3179,36594.0
2024-09-03 11:10:00,385.56,385.86,384.82,384.95,19267.0,381.4267,381.7235,380.6947,380.8233,19267.0
2024-09-03 11:20:00,385.03,386.25,385.01,385.97,14700.0,380.9024,382.1093,380.8826,381.8323,14700.0
2024-09-03 11:30:00,385.88,386.21,385.34,386.06,7782.0,381.7433,382.0698,381.2091,381.9214,7782.0
2024-09-03 11:40:00,386.07,386.6,385.61,386.6,13667.0,381.9313,382.4556,381.4762,382.4556,13667.0
2024-09-03 11:50:00,386.48,387.49,386.45,387.03,21298.0,382.3369,383.3361,382.3072,382.881,21298.0
2024-09-03 12:00:00,387.12,387.2,386.09,386.12,10120.0,382.97,383.0492,381.9511,381.9807,10120.0
2024-09-03 12:10:00,386.16,386.46,385.63,386.13,4587.0,382.0203,382.3171,381.496,381.9906,4587.0
2024-09-03 12:20:00,386.15,386.37,385.35,385.4,17423.0,382.0104,382.2281,381.219,381.2685,17423.0
2024-09-03 12:30:00,385.23,386.1,384.8,386.1,17514.0,381.1003,381.961,380.6749,381.961,17514.0
2024-09-03 12:40:00,386.09,386.09,385.0,385.58,9589.0,381.9511,381.9511,380.8727,381.4465,9589.0
2024-09-03 12:50:00,385.52,385.58,385.46,385.58,1480.0,381.3872,381.4465,381.3278,381.4465,1480.0
2024-09-03 13:00:00,385.54,386.34,385.44,386.31,5916.0,381.407,382.1984,381.308,382.1687,5916.0
2024-09-03 13:10:00,386.23,387.0,386.23,386.88,18497.0,382.0896,382.8513,382.0896,382.7326,18497.0
2024-09-03 13:20:00,386.89,387.12,386.07,386.27,6490.0,382.7425,382.97,381.9313,382.1291,6490.0
2024-09-03 13:30:00,386.22,387.27,385.99,387.06,23635.0,382.0797,383.1184,381.8521,382.9107,23635.0
2024-09-03 13:40:00,386.72,386.91,386.19,386.91,5690.0,382.5743,382.7623,382.05,382.7623,5690.0
2024-09-03 13:50:00,386.89,387.64,386.89,387.38,15857.0,382.7425,383.4844,382.7425,383.2272,15857.0
2024-09-03 14:00:00,387.29,387.78,386.8,387.69,34722.0,383.1382,383.6229,382.6535,383.5339,34722.0
2024-09-03 14:10:00,387.69,388.0,387.29,387.98,16609.0,383.5339,383.8406,383.1382,383.8208,16609.0
2024-09-03 14:20:00,387.95,388.34,387.87,388.08,11207.0,383.7911,384.1769,383.712,383.9197,11207.0
2024-09-03 14:30:00,388.09,388.34,387.74,388.22,13722.0,383.9296,384.1769,383.5834,384.0582,13722.0
2024-09-03 14:40:00,388.12,388.38,387.76,387.81,11457.0,383.9593,384.2165,383.6032,383.6526,11457.0
2024-09-03 14:50:00,387.78,387.78,387.28,387.46,30808.0,383.6229,383.6229,383.1283,383.3064,30808.0
2024-09-03 15:00:00,387.46,387.71,387.25,387.25,38018.0,383.3064,383.5537,383.0986,383.0986,38018.0
2024-09-03 15:10:00,387.25,387.95,387.21,387.85,18000.0,383.0986,383.7911,383.0591,383.6922,18000.0
2024-09-03 15:20:00,387.86,388.22,387.76,388.11,25632.0,383.7021,384.0582,383.6032,383.9494,25632.0
2024-09-03 15:30:00,388.25,388.29,385.74,385.74,36006.0,384.0879,384.1275,381.6048,381.6048,36006.0
2024-09-03 15:40:00,385.63,385.85,384.61,385.83,36139.0,381.496,381.7136,380.4869,381.6938,36139.0
2024-09-03 15:50:00,385.94,385.94,384.64,385.66,114648.0,381.8027,381.8027,380.5166,381.5257,114648.0
2024-09-04 09:30:00,386.54,392.37,386.1,392.24,89633.0,382.3962,388.1637,381.961,388.0351,89633.0
2024-09-04 09:40:00,392.55,395.94,391.26,395.55,73795.0,388.3418,391.6955,387.0656,391.3096,73795.0
2024-09-04 09:50:00,395.15,398.58,394.73,397.95,78044.0,390.9139,394.3072,390.4984,393.6839,78044.0
2024-09-04 10:00:00,397.8,398.16,393.85,395.05,71008.0,393.5355,393.8917,389.6279,390.815,71008.0
2024-09-04 10:10:00,394.8,395.33,393.37,394.18,24902.0,390.5677,391.092,389.153,389.9543,24902.0
2024-09-04 10:20:00,393.98,395.37,393.83,394.73,29381.0,389.7565,391.1316,389.6081,390.4984,29381.0
2024-09-04 10:30:00,394.65,394.65,393.2,394.25,10869.0,390.4193,390.4193,388.9848,390.0236,10869.0
2024-09-04 10:40:00,393.96,395.0,393.55,393.89,17795.0,389.7367,390.7655,389.3311,389.6674,17795.0
2024-09-04 10:50:00,394.1,394.75,393.42,393.71,23610.0,389.8752,390.5182,389.2025,389.4894,23610.0
2024-09-04 11:00:00,393.78,393.86,393.17,393.25,14496.0,389.5586,389.6378,388.9552,389.0343,14496.0
2024-09-04 11:10:00,393.01,393.58,392.0,392.31,18430.0,388.7969,389.3608,387.7977,388.1044,18430.0
2024-09-04 11:20:00,392.41,392.41,391.65,392.03,24639.0,388.2033,388.2033,387.4515,387.8274,24639.0
2024-09-04 11:30:00,391.72,391.72,390.35,391.48,45000.0,387.5207,387.5207,386.1654,387.2833,45000.0
2024-09-04 11:40:00,391.56,392.15,391.09,391.84,76572.0,387.3624,387.9461,386.8975,387.6394,76572.0
2024-09-04 11:50:00,391.63,391.71,391.15,391.45,8143.0,387.4317,387.5108,386.9568,387.2536,8143.0
2024-09-04 12:00:00,391.44,391.55,391.28,391.37,26395.0,387.2437,387.3525,387.0854,387.1745,26395.0
2024-09-04 12:10:00,391.37,391.86,390.06,390.62,9064.0,387.1745,387.6592,385.8785,386.4325,9064.0
2024-09-04 12:20:00,390.35,391.56,390.14,391.11,10554.0,386.1654,387.3624,385.9576,386.9172,10554.0
2024-09-04 12:30:00,391.1,392.24,391.07,391.82,14584.0,386.9074,388.0351,386.8777,387.6196,14584.0
2024-09-04 12:40:00,392.03,392.03,390.56,391.08,81929.0,387.8274,387.8274,386.3731,386.8876,81929.0
2024-09-04 12:50:00,390.99,391.82,390.99,391.18,14308.0,386.7985,387.6196,386.7985,386.9865,14308.0
2024-09-04 13:00:00,391.18,391.22,390.69,390.93,16791.0,386.9865,387.0261,386.5017,386.7392,16791.0
2024-09-04 13:10:00,390.99,390.99,389.89,390.18,8192.0,386.7985,386.7985,385.7103,385.9972,8192.0
2024-09-04 13:20:00,389.88,389.89,387.0,387.37,23154.0,385.7004,385.7103,382.8513,383.2173,23154.0
2024-09-04 13:30:00,387.41,389.23,387.4,389.23,24633.0,383.2569,385.0574,383.247,385.0574,24633.0
2024-09-04 13:40:00,389.3,389.57,388.62,389.04,54452.0,385.1267,385.3938,384.4539,384.8694,54452.0
2024-09-04 13:50:00,388.79,389.74,388.79,389.72,14057.0,384.6221,385.5619,384.6221,385.5421,14057.0
2024-09-04 14:00:00,389.52,390.47,389.33,390.47,13006.0,385.3443,386.2841,385.1563,386.2841,13006.0
2024-09-04 14:10:00,390.27,391.43,390.27,391.15,24371.0,386.0863,387.2338,386.0863,386.9568,24371.0
2024-09-04 14:20:00,391.29,391.29,390.88,391.16,10285.0,387.0953,387.0953,386.6897,386.9667,10285.0
2024-09-04 14:30:00,391.17,391.4,389.91,390.14,18956.0,386.9766,387.2041,385.7301,385.9576,18956.0
2024-09-04 14:40:00,390.19,391.51,390.11,391.43,15510.0,386.0071,387.313,385.928,387.2338,15510.0
2024-09-04 14:50:00,391.43,391.84,390.72,391.28,87646.0,387.2338,387.6394,386.5314,387.0854,87646.0
2024-09-04 15:00:00,391.28,391.28,389.66,390.03,23671.0,387.0854,387.0854,385.4828,385.8488,23671.0
2024-09-04 15:10:00,390.07,390.57,389.6,389.72,9815.0,385.8884,386.383,385.4234,385.5421,9815.0
2024-09-04 15:20:00,389.71,391.3,389.71,391.3,22345.0,385.5323,387.1052,385.5323,387.1052,22345.0
2024-09-04 15:30:00,391.11,391.56,390.63,391.52,130077.0,386.9172,387.3624,386.4424,387.3229,130077.0
2024-09-04 15:40:00,391.4,392.0,391.23,391.84,34071.0,387.2041,387.7977,387.036,387.6394,34071.0
2024-09-04 15:50:00,391.72,392.2,390.67,391.86,113077.0,387.5207,387.9956,386.482,387.6592,113077.0
2024-09-05 09:30:00,392.0,395.0,386.78,386.86,27740.0,387.7977,390.7655,382.6337,382.7128,27740.0
2024-09-05 09:40:00,386.85,388.73,385.17,386.44,22003.0,382.7029,384.5628,381.0409,382.2973,22003.0
2024-09-05 09:50:00,386.01,386.38,383.74,384.12,23596.0,381.8719,382.238,379.6263,380.0022,23596.0
2024-09-05 10:00:00,384.12,388.57,383.02,387.48,54692.0,380.0022,384.4045,378.914,383.3262,54692.0
2024-09-05 10:10:00,387.48,390.0,387.35,389.55,158649.0,383.3262,385.8191,383.1976,385.374,158649.0
2024-09-05 10:20:00,389.51,389.57,387.02,387.09,14265.0,385.3344,385.3938,382.8711,382.9403,14265.0
2024-09-05 10:30:00,387.09,387.64,385.82,387.06,24027.0,382.9403,383.4844,381.684,382.9107,24027.0
2024-09-05 10:40:00,386.81,387.12,385.27,386.31,12034.0,382.6633,382.97,381.1399,382.1687,12034.0
2024-09-05 10:50:00,386.31,386.46,384.7,384.7,8759.0,382.1687,382.3171,380.576,380.576,8759.0
2024-09-05 11:00:00,384.95,386.08,384.75,385.19,17107.0,380.8233,381.9412,380.6254,381.0607,17107.0
2024-09-05 11:10:00,385.17,385.17,383.33,383.44,7211.0,381.0409,381.0409,379.2207,379.3295,7211.0
2024-09-05 11:20:00,383.48,384.0,383.47,383.86,8285.0,379.369,379.8835,379.3591,379.745,8285.0
2024-09-05 11:30:00,383.86,384.04,383.12,383.12,10025.0,379.745,379.923,379.0129,379.0129,10025.0
2024-09-05 11:40:00,383.12,383.56,382.83,383.56,13718.0,379.0129,379.4482,378.726,379.4482,13718.0
2024-09-05 11:50:00,383.31,383.71,383.26,383.57,10491.0,379.2009,379.5966,379.1514,379.4581,10491.0
2024-09-05 12:00:00,383.32,383.91,383.1,383.59,19094.0,379.2108,379.7944,378.9931,379.4779,19094.0
2024-09-05 12:10:00,383.64,383.81,383.34,383.65,8951.0,379.5273,379.6955,379.2305,379.5372,8951.0
2024-09-05 12:20:00,383.58,384.2,383.58,384.0,11478.0,379.468,380.0813,379.468,379.8835,11478.0
2024-09-05 12:30:00,384.04,384.45,383.91,384.09,12765.0,379.923,380.3286,379.7944,379.9725,12765.0
2024-09-05 12:40:00,384.09,384.74,384.04,384.7,6168.0,379.9725,380.6155,379.923,380.576,6168.0
2024-09-05 12:50:00,384.59,385.4,384.59,385.03,10530.0,380.4671,381.2685,380.4671,380.9024,10530.0
2024-09-05 13:00:00,385.03,385.26,384.6,384.71,11780.0,380.9024,381.13,380.477,380.5859,11780.0
2024-09-05 13:10:00,384.71,384.89,384.12,384.33,8141.0,380.5859,380.7639,380.0022,380.2099,8141.0
2024-09-05 13:20:00,384.17,384.38,383.75,383.75,6390.0,380.0516,380.2594,379.6361,379.6361,6390.0
2024-09-05 13:30:00,383.92,384.37,383.5,384.37,13270.0,379.8043,380.2495,379.3888,380.2495,13270.0
2024-09-05 13:40:00,384.37,385.5,384.36,384.51,17776.0,380.2495,381.3674,380.2396,380.388,17776.0
2024-09-05 13:50:00,384.53,385.51,384.37,385.44,11690.0,380.4078,381.3773,380.2495,381.308,11690.0
2024-09-05 14:00:00,385.5,385.51,385.05,385.22,6377.0,381.3674,381.3773,380.9222,381.0904,6377.0
2024-09-05 14:10:00,385.23,385.51,385.23,385.35,7802.0,381.1003,381.3773,381.1003,381.219,7802.0
2024-09-05 14:20:00,385.25,385.34,385.1,385.19,9034.0,381.1201,381.2091,380.9717,381.0607,9034.0
2024-09-05 14:30:00,385.19,385.51,385.1,385.2,11541.0,381.0607,381.3773,380.9717,381.0706,11541.0
2024-09-05 14:40:00,385.2,385.34,384.86,385.09,6621.0,381.0706,381.2091,380.7342,380.9618,6621.0
2024-09-05 14:50:00,385.17,385.41,384.66,384.78,6728.0,381.0409,381.2784,380.5364,380.6551,6728.0
2024-09-05 15:00:00,384.64,384.64,384.44,384.46,3056.0,380.5166,380.5166,380.3188,380.3385,3056.0
2024-09-05 15:10:00,384.38,384.39,383.7,383.99,8581.0,380.2594,380.2693,379.5867,379.8736,8581.0
2024-09-05 15:20:00,383.96,384.16,383.74,384.11,11090.0,379.8439,380.0418,379.6263,379.9923,11090.0
2024-09-05 15:30:00,384.11,384.79,383.9,383.9,10628.0,379.9923,380.665,379.7845,379.7845,10628.0
2024-09-05 15:40:00,383.84,384.21,383.24,384.15,18912.0,379.7252,380.0912,379.1316,380.0319,18912.0
2024-09-05 15:50:00,384.09,384.09,382.96,383.87,76212.0,379.9725,379.9725,378.8546,379.7549,76212.0
2024-09-06 09:30:00,384.84,387.87,384.03,387.6,29367.0,380.7145,383.712,379.9131,383.4449,29367.0
2024-09-06 09:40:00,387.56,389.0,386.9,388.42,24574.0,383.4053,384.8299,382.7524,384.2561,24574.0
2024-09-06 09:50:00,388.35,388.58,387.39,387.64,13895.0,384.1868,384.4144,383.2371,383.4844,13895.0
2024-09-06 10:00:00,387.63,388.94,387.07,387.23,23991.0,383.4746,384.7705,382.9206,383.0788,23991.0
2024-09-06 10:10:00,387.22,387.78,386.0,387.15,37494.0,383.0689,383.6229,381.862,382.9997,37494.0
2024-09-06 10:20:00,387.19,387.76,386.59,386.64,16524.0,383.0393,383.6032,382.4457,382.4952,16524.0
2024-09-06 10:30:00,386.84,387.8,386.63,387.16,33222.0,382.693,383.6427,382.4853,383.0096,33222.0
2024-09-06 10:40:00,387.24,387.25,385.93,385.97,33721.0,383.0887,383.0986,381.7928,381.8323,33721.0
2024-09-06 10:50:00,385.94,386.14,385.0,385.13,14948.0,381.8027,382.0005,380.8727,381.0014,14948.0
2024-09-06 11:00:00,385.33,388.84,385.19,385.6,34145.0,381.1992,384.6716,381.0607,381.4663,34145.0
2024-09-06 11:10:00,385.98,386.12,384.46,384.94,29681.0,381.8422,381.9807,380.3385,380.8134,29681.0
2024-09-06 11:20:00,385.17,385.5,384.76,385.2,12035.0,381.0409,381.3674,380.6353,381.0706,12035.0
2024-09-06 11:30:00,384.93,385.81,384.88,385.16,13420.0,380.8035,381.6741,380.754,381.031,13420.0
2024-09-06 11:40:00,385.16,385.17,384.37,384.54,19509.0,381.031,381.0409,380.2495,380.4177,19509.0
2024-09-06 11:50:00,384.68,384.91,384.05,384.11,4304.0,380.5562,380.7837,379.9329,379.9923,4304.0
2024-09-06 12:00:00,383.69,383.77,383.03,383.43,3836.0,379.5768,379.6559,378.9239,379.3196,3836.0
2024-09-06 12:10:00,383.5,384.2,383.48,384.0,19789.0,379.3888,380.0813,379.369,379.8835,19789.0
2024-09-06 12:20:00,384.06,384.14,383.63,383.63,28573.0,379.9428,380.022,379.5174,379.5174,28573.0
2024-09-06 12:30:00,383.71,385.33,383.55,385.29,4629.0,379.5966,381.1992,379.4383,381.1596,4629.0
2024-09-06 12:40:00,384.92,385.96,384.78,385.94,9069.0,380.7936,381.8225,380.6551,381.8027,9069.0
2024-09-06 12:50:00,385.87,386.94,385.86,386.76,25703.0,381.7334,382.792,381.7235,382.6139,25703.0
2024-09-06 13:00:00,386.94,387.44,386.54,387.44,7803.0,382.792,383.2866,382.3962,383.2866,7803.0
2024-09-06 13:10:00,387.6,387.6,386.25,386.35,10242.0,383.4449,383.4449,382.1093,382.2083,10242.0
2024-09-06 13:20:00,386.33,387.26,386.05,386.6,15646.0,382.1885,383.1085,381.9115,382.4556,15646.0
2024-09-06 13:30:00,386.11,386.12,385.01,385.83,4531.0,381.9708,381.9807,380.8826,381.6938,4531.0
2024-09-06 13:40:00,385.72,386.15,385.54,385.88,1927.0,381.585,382.0104,381.407,381.7433,1927.0
2024-09-06 13:50:00,386.13,387.2,386.13,386.44,4526.0,381.9906,383.0492,381.9906,382.2973,4526.0
2024-09-06 14:00:00,386.44,386.44,385.45,386.33,4228.0,382.2973,382.2973,381.3179,382.1885,4228.0
2024-09-06 14:10:00,385.65,386.29,385.56,385.57,4188.0,381.5158,382.1489,381.4267,381.4366,4188.0
2024-09-06 14:20:00,385.83,385.97,385.36,385.95,5145.0,381.6938,381.8323,381.2289,381.8126,5145.0
2024-09-06 14:30:00,385.78,385.94,384.82,384.83,6591.0,381.6444,381.8027,380.6947,380.7046,6591.0
2024-09-06 14:40:00,384.85,384.88,384.37,384.71,3787.0,380.7244,380.754,380.2495,380.5859,3787.0
2024-09-06 14:50:00,384.56,384.8,383.91,384.27,9035.0,380.4375,380.6749,379.7944,380.1506,9035.0
2024-09-06 15:00:00,384.27,385.39,384.26,385.36,16062.0,380.1506,381.2586,380.1407,381.2289,16062.0
2024-09-06 15:10:00,385.21,385.43,384.0,384.13,16620.0,381.0805,381.2981,379.8835,380.0121,16620.0
2024-09-06 15:20:00,384.13,385.37,384.04,384.53,23759.0,380.0121,381.2388,379.923,380.4078,23759.0
2024-09-06 15:30:00,384.39,384.39,383.17,383.17,34684.0,380.2693,380.2693,379.0624,379.0624,34684.0
2024-09-06 15:40:00,383.11,383.77,382.17,383.19,70615.0,379.003,379.6559,378.0731,379.0822,70615.0
2024-09-06 15:50:00,383.15,383.2,381.31,381.82,162239.0,379.0426,379.092,377.2223,377.7268,162239.0
2024-09-09 09:30:00,384.14,387.46,383.48,386.69,27789.0,380.022,383.3064,379.369,382.5446,27789.0
2024-09-09 09:40:00,386.43,387.77,386.15,387.38,10855.0,382.2874,383.6131,382.0104,383.2272,10855.0
2024-09-09 09:50:00,387.38,388.05,386.74,387.69,18312.0,383.2272,383.8901,382.5941,383.5339,18312.0
2024-09-09 10:00:00,387.7,390.0,387.7,390.0,17024.0,383.5438,385.8191,383.5438,385.8191,17024.0
2024-09-09 10:10:00,390.14,391.33,389.95,391.33,14139.0,385.9576,387.1349,385.7697,387.1349,14139.0
2024-09-09 10:20:00,391.55,392.0,390.98,391.24,14591.0,387.3525,387.7977,386.7886,387.0459,14591.0
2024-09-09 10:30:00,391.22,391.37,390.15,390.35,26367.0,387.0261,387.1745,385.9675,386.1654,26367.0
2024-09-09 10:40:00,390.15,390.28,389.48,389.88,19740.0,385.9675,386.0961,385.3047,385.7004,19740.0
2024-09-09 10:50:00,389.68,390.07,388.82,389.02,16551.0,385.5026,385.8884,384.6518,384.8497,16551.0
2024-09-09 11:00:00,389.05,389.14,388.38,388.69,19333.0,384.8793,384.9684,384.2165,384.5232,19333.0
2024-09-09 11:10:00,388.66,388.81,386.29,386.94,40503.0,384.4935,384.6419,382.1489,382.792,40503.0
2024-09-09 11:20:00,387.19,387.94,386.65,387.58,10232.0,383.0393,383.7812,382.5051,383.4251,10232.0
2024-09-09 11:30:00,387.65,389.32,387.65,389.16,7679.0,383.4943,385.1464,383.4943,384.9882,7679.0
2024-09-09 11:40:00,389.15,389.15,388.63,388.97,9347.0,384.9783,384.9783,384.4638,384.8002,9347.0
2024-09-09 11:50:00,388.72,389.25,388.7,389.01,4925.0,384.5529,385.0772,384.5331,384.8398,4925.0
2024-09-09 12:00:00,388.79,389.05,388.54,388.68,3682.0,384.6221,384.8793,384.3748,384.5133,3682.0
2024-09-09 12:10:00,388.82,389.52,388.82,389.48,4467.0,384.6518,385.3443,384.6518,385.3047,4467.0
2024-09-09 12:20:00,389.56,389.62,388.63,388.87,6064.0,385.3839,385.4432,384.4638,384.7013,6064.0
2024-09-09 12:30:00,389.1,389.1,388.54,388.79,4897.0,384.9288,384.9288,384.3748,384.6221,4897.0
2024-09-09 12:40:00,388.8,389.23,388.28,388.35,5842.0,384.632,385.0574,384.1176,384.1868,5842.0
2024-09-09 12:50:00,388.26,388.57,387.92,388.38,6871.0,384.0978,384.4045,383.7614,384.2165,6871.0
2024-09-09 13:00:00,388.37,388.51,387.67,387.94,7709.0,384.2066,384.3451,383.5141,383.7812,7709.0
2024-09-09 13:10:00,387.67,387.92,387.46,387.92,6233.0,383.5141,383.7614,383.3064,383.7614,6233.0
2024-09-09 13:20:00,388.02,388.02,387.56,387.66,4094.0,383.8604,383.8604,383.4053,383.5042,4094.0
2024-09-09 13:30:00,387.69,387.86,387.34,387.4,8988.0,383.5339,383.7021,383.1877,383.247,8988.0
2024-09-09 13:40:00,387.6,387.61,386.85,387.08,8364.0,383.4449,383.4548,382.7029,382.9304,8364.0
2024-09-09 13:50:00,386.94,387.03,386.35,386.56,8865.0,382.792,382.881,382.2083,382.416,8865.0
2024-09-09 14:00:00,386.45,386.45,385.7,385.7,2671.0,382.3072,382.3072,381.5652,381.5652,2671.0
2024-09-09 14:10:00,385.85,385.86,385.32,385.75,20709.0,381.7136,381.7235,381.1893,381.6147,20709.0
2024-09-09 14:20:00,385.74,385.91,385.1,385.57,9569.0,381.6048,381.773,380.9717,381.4366,9569.0
2024-09-09 14:30:00,385.43,385.46,384.92,384.92,5109.0,381.2981,381.3278,380.7936,380.7936,5109.0
2024-09-09 14:40:00,384.94,384.94,384.3,384.34,23600.0,380.8134,380.8134,380.1803,380.2198,23600.0
2024-09-09 14:50:00,384.5,385.06,384.49,385.04,20800.0,380.3781,380.9321,380.3682,380.9123,20800.0
2024-09-09 15:00:00,385.07,385.61,384.89,385.53,9945.0,380.942,381.4762,380.7639,381.3971,9945.0
2024-09-09 15:10:00,385.55,385.55,385.0,385.06,9113.0,381.4169,381.4169,380.8727,380.9321,9113.0
2024-09-09 15:20:00,384.84,385.57,384.73,385.57,6586.0,380.7145,381.4366,380.6056,381.4366,6586.0
2024-09-09 15:30:00,385.56,385.75,385.1,385.64,11229.0,381.4267,381.6147,380.9717,381.5059,11229.0
2024-09-09 15:40:00,385.67,386.75,385.57,386.4,30925.0,381.5356,382.604,381.4366,382.2577,30925.0
2024-09-09 15:50:00,386.62,387.31,386.13,387.23,95582.0,382.4754,383.158,381.9906,383.0788,95582.0
2024-09-10 09:30:00,388.52,389.46,384.44,384.97,22232.0,384.355,385.2849,380.3188,380.8431,22232.0
2024-09-10 09:40:00,385.29,385.47,383.99,384.22,15272.0,381.1596,381.3377,379.8736,380.1011,15272.0
2024-09-10 09:50:00,383.77,384.14,382.16,383.24,17939.0,379.6559,380.022,378.0632,379.1316,17939.0
2024-09-10 10:00:00,382.95,383.54,382.23,383.32,17696.0,378.8447,379.4284,378.1324,379.2108,17696.0
2024-09-10 10:10:00,383.34,383.34,382.0,382.42,32748.0,379.2305,379.2305,377.9049,378.3204,32748.0
2024-09-10 10:20:00,382.37,382.45,381.68,382.4,16980.0,378.2709,378.3501,377.5883,378.3006,16980.0
2024-09-10 10:30:00,382.4,383.34,381.79,383.33,19547.0,378.3006,379.2305,377.6972,379.2207,19547.0
2024-09-10 10:40:00,383.49,383.8,383.27,383.75,6178.0,379.3789,379.6856,379.1613,379.6361,6178.0
2024-09-10 10:50:00,383.75,383.81,383.36,383.74,19155.0,379.6361,379.6955,379.2503,379.6263,19155.0
2024-09-10 11:00:00,383.75,384.51,383.4,384.5,19205.0,379.6361,380.388,379.2899,380.3781,19205.0
2024-09-10 11:10:00,384.51,385.08,384.46,384.71,12972.0,380.388,380.9519,380.3385,380.5859,12972.0
2024-09-10 11:20:00,384.96,385.22,384.74,385.05,10034.0,380.8332,381.0904,380.6155,380.9222,10034.0
2024-09-10 11:30:00,384.84,385.34,384.54,384.81,23915.0,380.7145,381.2091,380.4177,380.6848,23915.0
2024-09-10 11:40:00,384.76,385.43,384.62,385.08,5491.0,380.6353,381.2981,380.4968,380.9519,5491.0
2024-09-10 11:50:00,385.04,385.32,384.34,384.48,7902.0,380.9123,381.1893,380.2198,380.3583,7902.0
2024-09-10 12:00:00,384.36,384.45,383.6,383.63,5097.0,380.2396,380.3286,379.4878,379.5174,5097.0
2024-09-10 12:10:00,383.69,384.03,383.55,384.03,6527.0,379.5768,379.9131,379.4383,379.9131,6527.0
2024-09-10 12:20:00,384.05,384.16,383.49,383.52,13473.0,379.9329,380.0418,379.3789,379.4086,13473.0
2024-09-10 12:30:00,383.54,384.09,383.36,383.92,12323.0,379.4284,379.9725,379.2503,379.8043,12323.0
2024-09-10 12:40:00,383.7,383.98,383.54,383.86,4045.0,379.5867,379.8637,379.4284,379.745,4045.0
2024-09-10 12:50:00,384.12,384.31,383.85,383.91,7999.0,380.0022,380.1901,379.7351,379.7944,7999.0
2024-09-10 13:00:00,383.75,384.77,383.75,384.5,10960.0,379.6361,380.6452,379.6361,380.3781,10960.0
2024-09-10 13:10:00,384.6,385.25,384.58,385.05,3479.0,380.477,381.1201,380.4572,380.9222,3479.0
2024-09-10 13:20:00,384.94,385.3,384.63,384.85,13433.0,380.8134,381.1695,380.5067,380.7244,13433.0
2024-09-10 13:30:00,384.93,385.18,384.92,385.06,3001.0,380.8035,381.0508,380.7936,380.9321,3001.0
2024-09-10 13:40:00,385.18,385.46,384.49,384.5,11583.0,381.0508,381.3278,380.3682,380.3781,11583.0
2024-09-10 13:50:00,384.6,384.61,384.19,384.28,4448.0,380.477,380.4869,380.0714,380.1605,4448.0
2024-09-10 14:00:00,384.31,384.53,384.12,384.2,15326.0,380.1901,380.4078,380.0022,380.0813,15326.0
2024-09-10 14:10:00,384.28,384.28,383.55,384.04,6259.0,380.1605,380.1605,379.4383,379.923,6259.0
2024-09-10 14:20:00,383.95,384.29,383.46,384.23,11325.0,379.834,380.1704,379.3493,380.111,11325.0
2024-09-10 14:30:00,384.28,384.43,384.0,384.13,5983.0,380.1605,380.3089,379.8835,380.0121,5983.0
2024-09-10 14:40:00,384.13,384.29,383.74,384.29,5342.0,380.0121,380.1704,379.6263,380.1704,5342.0
2024-09-10 14:50:00,384.25,384.42,384.13,384.23,4009.0,380.1308,380.299,380.0121,380.111,4009.0
2024-09-10 15:00:00,384.31,384.41,383.95,384.27,6901.0,380.1901,380.2891,379.834,380.1506,6901.0
2024-09-10 15:10:00,384.17,384.33,384.01,384.29,6094.0,380.0516,380.2099,379.8934,380.1704,6094.0
2024-09-10 15:20:00,384.39,385.1,384.38,384.93,17884.0,380.2693,380.9717,380.2594,380.8035,17884.0
2024-09-10 15:30:00,384.84,385.61,383.96,385.01,32930.0,380.7145,381.4762,379.8439,380.8826,32930.0
2024-09-10 15:40:00,385.06,386.97,384.77,386.75,56413.0,380.9321,382.8216,380.6452,382.604,56413.0
2024-09-10 15:50:00,386.75,387.55,385.8,387.3,87324.0,382.604,383.3954,381.6642,383.1481,87324.0
2024-09-11 09:30:00,386.67,386.67,380.7,382.7,17372.0,382.5248,382.5248,376.6188,378.5974,17372.0
2024-09-11 09:40:00,381.44,381.5,379.46,379.75,14688.0,377.3509,377.4103,375.3921,375.679,14688.0
2024-09-11 09:50:00,379.32,380.01,378.66,379.56,16292.0,375.2536,375.9362,374.6007,375.4911,16292.0
2024-09-11 10:00:00,379.7,380.04,378.82,379.23,49238.0,375.6296,375.9659,374.759,375.1646,49238.0
2024-09-11 10:10:00,379.76,380.08,379.15,379.9,42897.0,375.6889,376.0055,375.0855,375.8274,42897.0
2024-09-11 10:20:00,379.87,380.66,379.39,379.62,24366.0,375.7977,376.5793,375.3229,375.5504,24366.0
2024-09-11 10:30:00,379.29,380.26,378.9,380.26,26747.0,375.224,376.1836,374.8381,376.1836,26747.0
2024-09-11 10:40:00,380.43,380.58,379.64,379.98,45555.0,376.3517,376.5001,375.5702,375.9066,45555.0
2024-09-11 10:50:00,379.98,380.42,379.72,380.1,16030.0,375.9066,376.3418,375.6493,376.0253,16030.0
2024-09-11 11:00:00,380.11,381.63,380.08,381.19,7281.0,376.0352,377.5389,376.0055,377.1036,7281.0
2024-09-11 11:10:00,381.19,382.3,380.77,381.98,16354.0,377.1036,378.2017,376.6881,377.8851,16354.0
2024-09-11 11:20:00,381.9,381.96,380.71,380.71,13784.0,377.806,377.8653,376.6287,376.6287,13784.0
2024-09-11 11:30:00,381.23,382.18,381.13,382.18,3975.0,377.1432,378.083,377.0442,378.083,3975.0
2024-09-11 11:40:00,382.23,382.6,382.13,382.5,9616.0,378.1324,378.4985,378.0335,378.3995,9616.0
2024-09-11 11:50:00,382.4,382.64,381.25,382.4,13889.0,378.3006,378.538,377.1629,378.3006,13889.0
2024-09-11 12:00:00,382.12,383.73,382.03,383.1,11400.0,378.0236,379.6164,377.9346,378.9931,11400.0
2024-09-11 12:10:00,382.94,383.21,382.43,383.19,10112.0,378.8348,379.1019,378.3303,379.0822,10112.0
2024-09-11 12:20:00,383.19,383.51,382.92,383.12,6488.0,379.0822,379.3987,378.815,379.0129,6488.0
2024-09-11 12:30:00,383.1,383.49,382.46,382.46,12435.0,378.9931,379.3789,378.36,378.36,12435.0
2024-09-11 12:40:00,382.52,382.85,382.2,382.8,5506.0,378.4193,378.7458,378.1028,378.6963,5506.0
2024-09-11 12:50:00,382.75,383.87,382.75,383.71,6704.0,378.6469,379.7549,378.6469,379.5966,6704.0
2024-09-11 13:00:00,383.71,384.58,383.65,384.39,4879.0,379.5966,380.4572,379.5372,380.2693,4879.0
2024-09-11 13:10:00,384.41,385.48,384.1,384.54,16887.0,380.2891,381.3476,379.9824,380.4177,16887.0
2024-09-11 13:20:00,383.81,384.19,383.5,384.18,6454.0,379.6955,380.0714,379.3888,380.0615,6454.0
2024-09-11 13:30:00,384.26,385.0,384.26,385.0,5469.0,380.1407,380.8727,380.1407,380.8727,5469.0
2024-09-11 13:40:00,385.13,386.43,385.0,386.43,14088.0,381.0014,382.2874,380.8727,382.2874,14088.0
2024-09-11 13:50:00,386.65,386.65,385.42,385.5,12532.0,382.5051,382.5051,381.2882,381.3674,12532.0
2024-09-11 14:00:00,385.59,386.04,385.4,385.41,5796.0,381.4564,381.9016,381.2685,381.2784,5796.0
2024-09-11 14:10:00,385.24,385.66,385.19,385.43,3940.0,381.1102,381.5257,381.0607,381.2981,3940.0
2024-09-11 14:20:00,385.54,386.33,385.49,385.81,3069.0,381.407,382.1885,381.3575,381.6741,3069.0
2024-09-11 14:30:00,385.77,386.5,385.74,386.5,6578.0,381.6345,382.3567,381.6048,382.3567,6578.0
2024-09-11 14:40:00,387.0,387.47,386.67,387.04,3576.0,382.8513,383.3163,382.5248,382.8909,3576.0
2024-09-11 14:50:00,387.01,387.01,386.15,386.16,3555.0,382.8612,382.8612,382.0104,382.0203,3555.0
2024-09-11 15:00:00,386.12,386.62,386.11,386.62,8416.0,381.9807,382.4754,381.9708,382.4754,8416.0
2024-09-11 15:10:00,386.47,386.65,386.1,386.31,8221.0,382.327,382.5051,381.961,382.1687,8221.0
2024-09-11 15:20:00,386.33,387.43,386.23,387.29,4841.0,382.1885,383.2767,382.0896,383.1382,4841.0
2024-09-11 15:30:00,387.55,387.59,387.12,387.28,10284.0,383.3954,383.435,382.97,383.1283,10284.0
2024-09-11 15:40:00,387.26,387.35,386.03,386.79,25499.0,383.1085,383.1976,381.8917,382.6436,25499.0
2024-09-11 15:50:00,386.76,388.86,386.52,388.06,78449.0,382.6139,384.6914,382.3765,383.8999,78449.0
2024-09-12 09:30:00,386.64,389.06,385.19,387.71,41254.0,382.4952,384.8892,381.0607,383.5537,41254.0
2024-09-12 09:40:00,387.51,388.03,384.78,385.19,14687.0,383.3558,383.8703,380.6551,381.0607,14687.0
2024-09-12 09:50:00,385.11,385.32,383.85,384.13,5974.0,380.9816,381.1893,379.7351,380.0121,5974.0
2024-09-12 10:00:00,384.32,384.49,383.6,384.43,20358.0,380.2,380.3682,379.4878,380.3089,20358.0
2024-09-12 10:10:00,384.62,385.44,384.48,385.44,3870.0,380.4968,381.308,380.3583,381.308,3870.0
2024-09-12 10:20:00,385.38,385.77,384.97,385.3,5810.0,381.2487,381.6345,380.8431,381.1695,5810.0
2024-09-12 10:30:00,385.3,386.0,385.29,385.92,2626.0,381.1695,381.862,381.1596,381.7829,2626.0
2024-09-12 10:40:00,385.9,386.67,385.61,386.67,5759.0,381.7631,382.5248,381.4762,382.5248,5759.0
2024-09-12 10:50:00,386.59,386.59,384.25,384.31,7914.0,382.4457,382.4457,380.1308,380.1901,7914.0
2024-09-12 11:00:00,384.74,385.93,384.42,384.99,10566.0,380.6155,381.7928,380.299,380.8629,10566.0
2024-09-12 11:10:00,385.13,386.04,385.06,385.33,7469.0,381.0014,381.9016,380.9321,381.1992,7469.0
2024-09-12 11:20:00,384.92,385.31,384.33,384.46,14829.0,380.7936,381.1794,380.2099,380.3385,14829.0
2024-09-12 11:30:00,384.63,385.19,384.46,385.02,16713.0,380.5067,381.0607,380.3385,380.8925,16713.0
2024-09-12 11:40:00,385.26,385.26,384.8,384.83,2623.0,381.13,381.13,380.6749,380.7046,2623.0
2024-09-12 11:50:00,384.63,384.83,383.91,384.05,2958.0,380.5067,380.7046,379.7944,379.9329,2958.0
2024-09-12 12:00:00,383.88,384.01,383.18,383.79,5728.0,379.7648,379.8934,379.0723,379.6757,5728.0
2024-09-12 12:10:00,383.66,383.76,383.37,383.69,3874.0,379.5471,379.646,379.2602,379.5768,3874.0
2024-09-12 12:20:00,383.64,384.07,383.18,383.54,5068.0,379.5273,379.9527,379.0723,379.4284,5068.0
2024-09-12 12:30:00,383.62,383.93,383.48,383.48,3881.0,379.5075,379.8142,379.369,379.369,3881.0
2024-09-12 12:40:00,383.27,383.7,383.09,383.3,15794.0,379.1613,379.5867,378.9832,379.191,15794.0
2024-09-12 12:50:00,383.45,384.4,383.34,384.4,5405.0,379.3394,380.2792,379.2305,380.2792,5405.0
2024-09-12 13:00:00,384.46,385.15,384.46,385.12,2513.0,380.3385,381.0211,380.3385,380.9915,2513.0
2024-09-12 13:10:00,385.09,385.18,384.72,384.88,2468.0,380.9618,381.0508,380.5957,380.754,2468.0
2024-09-12 13:20:00,384.83,385.55,384.77,385.21,3590.0,380.7046,381.4169,380.6452,381.0805,3590.0
2024-09-12 13:30:00,385.5,385.94,385.33,385.92,3207.0,381.3674,381.8027,381.1992,381.7829,3207.0
2024-09-12 13:40:00,385.83,386.41,385.83,386.4,2214.0,381.6938,382.2676,381.6938,382.2577,2214.0
2024-09-12 13:50:00,386.44,386.6,386.23,386.59,3935.0,382.2973,382.4556,382.0896,382.4457,3935.0
2024-09-12 14:00:00,386.27,386.42,385.88,385.88,2183.0,382.1291,382.2775,381.7433,381.7433,2183.0
2024-09-12 14:10:00,386.01,386.45,385.72,385.85,5026.0,381.8719,382.3072,381.585,381.7136,5026.0
2024-09-12 14:20:00,385.86,386.34,385.85,386.06,8386.0,381.7235,382.1984,381.7136,381.9214,8386.0
2024-09-12 14:30:00,386.25,386.35,386.05,386.05,4783.0,382.1093,382.2083,381.9115,381.9115,4783.0
2024-09-12 14:40:00,386.06,386.29,385.9,386.26,11099.0,381.9214,382.1489,381.7631,382.1192,11099.0
2024-09-12 14:50:00,386.26,386.28,385.12,385.89,10150.0,382.1192,382.139,380.9915,381.7532,10150.0
2024-09-12 15:00:00,385.83,386.77,385.81,386.7,5601.0,381.6938,382.6238,381.6741,382.5545,5601.0
2024-09-12 15:10:00,386.79,387.0,386.61,386.81,7100.0,382.6436,382.8513,382.4655,382.6633,7100.0
2024-09-12 15:20:00,386.67,386.75,386.32,386.42,10847.0,382.5248,382.604,382.1786,382.2775,10847.0
2024-09-12 15:30:00,386.51,387.9,386.4,387.72,14661.0,382.3666,383.7417,382.2577,383.5636,14661.0
2024-09-12 15:40:00,387.67,387.81,386.62,386.62,13132.0,383.5141,383.6526,382.4754,382.4754,13132.0
2024-09-12 15:50:00,386.46,387.43,386.18,387.25,119252.0,382.3171,383.2767,382.0401,383.0986,119252.0
2024-09-13 09:30:00,389.99,389.99,386.42,387.52,23060.0,385.8093,385.8093,382.2775,383.3657,23060.0
2024-09-13 09:40:00,388.45,390.87,387.52,390.81,15135.0,384.2858,386.6798,383.3657,386.6205,15135.0
2024-09-13 09:50:00,391.12,391.22,389.24,389.46,13486.0,386.9271,387.0261,385.0673,385.2849,13486.0
2024-09-13 10:00:00,389.7,389.79,388.33,389.49,24316.0,385.5224,385.6114,384.167,385.3146,24316.0
2024-09-13 10:10:00,389.49,390.86,389.25,390.72,14407.0,385.3146,386.6699,385.0772,386.5314,14407.0
2024-09-13 10:20:00,390.73,391.66,390.32,390.71,9832.0,386.5413,387.4614,386.1357,386.5215,9832.0
2024-09-13 10:30:00,390.68,391.66,390.25,391.26,12452.0,386.4919,387.4614,386.0665,387.0656,12452.0
2024-09-13 10:40:00,391.26,391.42,390.66,391.41,36487.0,387.0656,387.2239,386.4721,387.214,36487.0
2024-09-13 10:50:00,391.5,391.8,390.95,391.36,16492.0,387.3031,387.5999,386.759,387.1646,16492.0
2024-09-13 11:00:00,391.34,391.49,391.0,391.21,9100.0,387.1448,387.2932,386.8084,387.0162,9100.0
2024-09-13 11:10:00,391.22,391.37,390.96,391.15,8166.0,387.0261,387.1745,386.7689,386.9568,8166.0
2024-09-13 11:20:00,391.15,391.78,391.12,391.22,9517.0,386.9568,387.5801,386.9271,387.0261,9517.0
2024-09-13 11:30:00,391.16,391.54,390.86,391.12,9726.0,386.9667,387.3426,386.6699,386.9271,9726.0
2024-09-13 11:40:00,391.62,392.6,391.54,392.48,6470.0,387.4218,388.3913,387.3426,388.2726,6470.0
2024-09-13 11:50:00,392.34,392.34,391.91,392.11,3688.0,388.1341,388.1341,387.7087,387.9065,3688.0
2024-09-13 12:00:00,391.98,392.01,391.62,391.85,10194.0,387.7779,387.8076,387.4218,387.6493,10194.0
2024-09-13 12:10:00,391.82,392.28,391.78,392.24,6562.0,387.6196,388.0747,387.5801,388.0351,6562.0
2024-09-13 12:20:00,392.24,392.24,391.57,391.65,4719.0,388.0351,388.0351,387.3723,387.4515,4719.0
2024-09-13 12:30:00,391.51,391.72,391.45,391.54,5715.0,387.313,387.5207,387.2536,387.3426,5715.0
2024-09-13 12:40:00,391.36,392.46,391.36,392.34,7931.0,387.1646,388.2528,387.1646,388.1341,7931.0
2024-09-13 12:50:00,392.33,392.6,392.16,392.16,5071.0,388.1242,388.3913,387.956,387.956,5071.0
2024-09-13 13:00:00,392.25,392.25,391.8,392.11,11302.0,388.045,388.045,387.5999,387.9065,11302.0
2024-09-13 13:10:00,391.83,392.67,391.83,392.51,5906.0,387.6295,388.4605,387.6295,388.3022,5906.0
2024-09-13 13:20:00,392.51,393.5,392.29,393.5,19709.0,388.3022,389.2816,388.0846,389.2816,19709.0
2024-09-13 13:30:00,393.52,395.2,393.47,394.92,29692.0,389.3014,390.9634,389.2519,390.6864,29692.0
2024-09-13 13:40:00,394.93,394.97,394.34,394.85,12244.0,390.6963,390.7359,390.1126,390.6172,12244.0
2024-09-13 13:50:00,394.75,394.75,394.21,394.21,8061.0,390.5182,390.5182,389.984,389.984,8061.0
2024-09-13 14:00:00,394.3,394.63,393.05,394.44,10531.0,390.0731,390.3995,388.8365,390.2115,10531.0
2024-09-13 14:10:00,394.25,394.42,393.86,394.03,5854.0,390.0236,390.1918,389.6378,389.8059,5854.0
2024-09-13 14:20:00,393.86,394.29,393.29,393.54,11272.0,389.6378,390.0632,389.0739,389.3212,11272.0
2024-09-13 14:30:00,393.5,394.06,393.37,393.7,17862.0,389.2816,389.8356,389.153,389.4795,17862.0
2024-09-13 14:40:00,393.48,394.36,393.48,394.09,4052.0,389.2618,390.1324,389.2618,389.8653,4052.0
2024-09-13 14:50:00,393.98,394.08,393.46,393.85,11698.0,389.7565,389.8554,389.2421,389.6279,11698.0
2024-09-13 15:00:00,393.61,393.67,393.23,393.36,13333.0,389.3904,389.4498,389.0145,389.1431,13333.0
2024-09-13 15:10:00,393.3,393.59,392.91,393.57,6197.0,389.0838,389.3707,388.698,389.3509,6197.0
2024-09-13 15:20:00,393.56,394.15,393.38,394.15,11739.0,389.341,389.9247,389.1629,389.9247,11739.0
2024-09-13 15:30:00,394.07,394.28,393.75,393.86,17705.0,389.8455,390.0533,389.5289,389.6378,17705.0
2024-09-13 15:40:00,393.87,394.63,393.81,394.5,26269.0,389.6477,390.3995,389.5883,390.2709,26269.0
2024-09-13 15:50:00,394.6,394.87,393.96,394.54,117617.0,390.3698,390.6369,389.7367,390.3105,117617.0
2024-09-16 09:30:00,396.0,399.6,395.0,395.83,84151.0,391.7548,395.3162,390.7655,391.5866,84151.0
2024-09-16 09:40:00,395.42,395.96,394.31,395.96,26101.0,391.181,391.7153,390.0829,391.7153,26101.0
2024-09-16 09:50:00,396.07,397.45,396.04,397.0,10711.0,391.8241,393.1893,391.7944,392.7441,10711.0
2024-09-16 10:00:00,396.49,396.75,395.4,396.68,15036.0,392.2396,392.4968,391.1613,392.4275,15036.0
2024-09-16 10:10:00,396.67,396.67,395.52,396.1,9211.0,392.4176,392.4176,391.28,391.8538,9211.0
2024-09-16 10:20:00,396.19,396.47,394.72,395.08,14586.0,391.9428,392.2198,390.4885,390.8447,14586.0
2024-09-16 10:30:00,395.15,395.71,394.61,395.48,11858.0,390.9139,391.4679,390.3797,391.2404,11858.0
2024-09-16 10:40:00,395.44,395.99,394.91,395.21,12697.0,391.2008,391.7449,390.6765,390.9733,12697.0
2024-09-16 10:50:00,395.1,395.41,394.65,394.98,9477.0,390.8645,391.1712,390.4193,390.7458,9477.0
2024-09-16 11:00:00,394.97,395.5,394.63,395.5,7954.0,390.7359,391.2602,390.3995,391.2602,7954.0
2024-09-16 11:10:00,394.97,395.54,394.73,394.85,9275.0,390.7359,391.2998,390.4984,390.6172,9275.0
2024-09-16 11:20:00,394.85,394.89,393.37,393.38,6722.0,390.6172,390.6567,389.153,389.1629,6722.0
2024-09-16 11:30:00,393.49,393.9,393.12,393.28,4423.0,389.2717,389.6773,388.9057,389.064,4423.0
2024-09-16 11:40:00,393.47,394.02,393.44,393.77,4836.0,389.2519,389.7961,389.2223,389.5487,4836.0
2024-09-16 11:50:00,393.91,394.32,393.68,393.86,2592.0,389.6872,390.0928,389.4597,389.6378,2592.0
2024-09-16 12:00:00,393.86,393.9,393.43,393.43,4347.0,389.6378,389.6773,389.2124,389.2124,4347.0
2024-09-16 12:10:00,393.49,393.49,393.14,393.43,7360.0,389.2717,389.2717,388.9255,389.2124,7360.0
2024-09-16 12:20:00,393.42,393.71,393.13,393.66,6673.0,389.2025,389.4894,388.9156,389.4399,6673.0
2024-09-16 12:30:00,393.54,394.39,393.53,394.19,4373.0,389.3212,390.1621,389.3113,389.9642,4373.0
2024-09-16 12:40:00,394.01,394.42,393.8,393.9,5125.0,389.7862,390.1918,389.5784,389.6773,5125.0
2024-09-16 12:50:00,394.03,394.05,393.56,393.56,6659.0,389.8059,389.8257,389.341,389.341,6659.0
2024-09-16 13:00:00,393.55,393.88,393.39,393.59,6056.0,389.3311,389.6576,389.1728,389.3707,6056.0
2024-09-16 13:10:00,393.78,394.4,393.71,394.37,10906.0,389.5586,390.172,389.4894,390.1423,10906.0
2024-09-16 13:20:00,394.41,394.49,394.17,394.39,3348.0,390.1819,390.261,389.9444,390.1621,3348.0
2024-09-16 13:30:00,394.45,395.35,394.45,395.16,5680.0,390.2214,391.1118,390.2214,390.9238,5680.0
2024-09-16 13:40:00,395.19,395.41,394.34,394.45,4586.0,390.9535,391.1712,390.1126,390.2214,4586.0
2024-09-16 13:50:00,394.48,394.81,394.45,394.81,1653.0,390.2511,390.5776,390.2214,390.5776,1653.0
2024-09-16 14:00:00,394.49,394.94,394.49,394.81,7067.0,390.261,390.7062,390.261,390.5776,7067.0
2024-09-16 14:10:00,395.05,395.1,394.19,394.34,4515.0,390.815,390.8645,389.9642,390.1126,4515.0
2024-09-16 14:20:00,394.35,394.7,394.2,394.67,5307.0,390.1225,390.4688,389.9741,390.4391,5307.0
2024-09-16 14:30:00,394.67,394.81,394.52,394.59,8588.0,390.4391,390.5776,390.2907,390.3599,8588.0
2024-09-16 14:40:00,394.42,394.75,394.21,394.73,14544.0,390.1918,390.5182,389.984,390.4984,14544.0
2024-09-16 14:50:00,394.73,395.2,394.73,394.97,5234.0,390.4984,390.9634,390.4984,390.7359,5234.0
2024-09-16 15:00:00,395.1,395.87,394.86,395.83,15909.0,390.8645,391.6262,390.627,391.5866,15909.0
2024-09-16 15:10:00,395.76,396.01,395.42,395.63,4789.0,391.5174,391.7647,391.181,391.3888,4789.0
2024-09-16 15:20:00,395.44,395.63,395.22,395.31,3665.0,391.2008,391.3888,390.9832,391.0722,3665.0
2024-09-16 15:30:00,395.31,395.83,395.31,395.71,9474.0,391.0722,391.5866,391.0722,391.4679,9474.0
2024-09-16 15:40:00,395.71,395.84,395.35,395.53,12255.0,391.4679,391.5965,391.1118,391.2899,12255.0
2024-09-16 15:50:00,395.58,395.76,394.42,394.81,52983.0,391.3393,391.5174,390.1918,390.5776,52983.0
2024-09-17 09:30:00,396.5,397.99,395.45,397.27,27667.0,392.2495,393.7235,391.2107,393.0112,27667.0
2024-09-17 09:40:00,397.27,397.27,395.65,396.17,10084.0,393.0112,393.0112,391.4086,391.923,10084.0
2024-09-17 09:50:00,396.35,396.83,395.75,395.87,28909.0,392.1011,392.5759,391.5075,391.6262,28909.0
2024-09-17 10:00:00,395.86,397.39,395.46,397.39,9841.0,391.6163,393.1299,391.2206,393.1299,9841.0
2024-09-17 10:10:00,397.18,398.0,397.08,397.78,13666.0,392.9222,393.7334,392.8232,393.5157,13666.0
2024-09-17 10:20:00,397.78,398.39,396.94,397.02,16679.0,393.5157,394.1192,392.6847,392.7639,16679.0
2024-09-17 10:30:00,397.06,397.57,396.77,397.47,13017.0,392.8035,393.308,392.5166,393.2091,13017.0
2024-09-17 10:40:00,397.46,398.36,397.46,398.36,8776.0,393.1992,394.0895,393.1992,394.0895,8776.0
2024-09-17 10:50:00,398.28,398.85,398.28,398.73,23302.0,394.0104,394.5743,394.0104,394.4556,23302.0
2024-09-17 11:00:00,398.6,399.12,398.2,398.91,14502.0,394.327,394.8414,393.9312,394.6336,14502.0
2024-09-17 11:10:00,398.64,399.18,398.61,399.04,4988.0,394.3665,394.9007,394.3368,394.7622,4988.0
2024-09-17 11:20:00,399.04,399.63,398.96,399.5,24520.0,394.7622,395.3459,394.6831,395.2173,24520.0
2024-09-17 11:30:00,399.5,400.12,398.9,399.21,36568.0,395.2173,395.8307,394.6237,394.9304,36568.0
2024-09-17 11:40:00,399.35,399.35,398.76,398.84,5040.0,395.0689,395.0689,394.4852,394.5644,5040.0
2024-09-17 11:50:00,398.84,399.05,398.28,398.48,7383.0,394.5644,394.7721,394.0104,394.2082,7383.0
2024-09-17 12:00:00,398.39,398.87,398.07,398.38,9685.0,394.1192,394.5941,393.8026,394.1093,9685.0
2024-09-17 12:10:00,398.3,398.35,397.72,398.25,7339.0,394.0302,394.0796,393.4564,393.9807,7339.0
2024-09-17 12:20:00,398.12,398.88,398.12,398.83,9336.0,393.8521,394.604,393.8521,394.5545,9336.0
2024-09-17 12:30:00,398.55,398.62,397.98,398.15,5117.0,394.2775,394.3467,393.7136,393.8818,5117.0
2024-09-17 12:40:00,398.17,398.17,396.21,396.53,6035.0,393.9016,393.9016,391.9626,392.2791,6035.0
2024-09-17 12:50:00,396.07,396.67,396.0,396.14,11764.0,391.8241,392.4176,391.7548,391.8933,11764.0
2024-09-17 13:00:00,396.41,396.42,396.02,396.19,12251.0,392.1604,392.1703,391.7746,391.9428,12251.0
2024-09-17 13:10:00,396.2,396.88,395.78,396.88,5738.0,391.9527,392.6254,391.5372,392.6254,5738.0
2024-09-17 13:20:00,396.9,397.49,396.88,397.49,4663.0,392.6452,393.2289,392.6254,393.2289,4663.0
2024-09-17 13:30:00,397.25,397.59,397.09,397.25,12083.0,392.9914,393.3278,392.8331,392.9914,12083.0
2024-09-17 13:40:00,397.11,397.15,395.96,396.88,15047.0,392.8529,392.8925,391.7153,392.6254,15047.0
2024-09-17 13:50:00,396.99,397.37,396.81,397.03,4755.0,392.7342,393.1101,392.5561,392.7738,4755.0
2024-09-17 14:00:00,396.77,397.11,396.75,396.93,3954.0,392.5166,392.8529,392.4968,392.6749,3954.0
2024-09-17 14:10:00,396.94,397.02,396.58,396.58,7428.0,392.6847,392.7639,392.3286,392.3286,7428.0
2024-09-17 14:20:00,396.64,396.86,396.46,396.61,6261.0,392.388,392.6056,392.2099,392.3583,6261.0
2024-09-17 14:30:00,396.45,396.86,396.42,396.72,4717.0,392.2,392.6056,392.1703,392.4671,4717.0
2024-09-17 14:40:00,396.87,396.87,395.77,395.94,6074.0,392.6155,392.6155,391.5273,391.6955,6074.0
2024-09-17 14:50:00,395.93,396.79,395.89,396.71,3577.0,391.6856,392.5364,391.646,392.4572,3577.0
2024-09-17 15:00:00,396.64,396.84,396.1,396.57,9746.0,392.388,392.5858,391.8538,392.3187,9746.0
2024-09-17 15:10:00,396.57,396.57,395.96,396.13,7348.0,392.3187,392.3187,391.7153,391.8834,7348.0
2024-09-17 15:20:00,396.13,396.79,395.68,396.79,13205.0,391.8834,392.5364,391.4383,392.5364,13205.0
2024-09-17 15:30:00,396.61,396.82,396.21,396.74,17839.0,392.3583,392.566,391.9626,392.4869,17839.0
2024-09-17 15:40:00,396.84,397.83,396.77,397.77,21495.0,392.5858,393.5652,392.5166,393.5059,21495.0
2024-09-17 15:50:00,397.78,398.0,397.18,397.98,69773.0,393.5157,393.7334,392.9222,393.7136,69773.0
2024-09-18 09:30:00,398.0,400.72,396.89,400.25,22560.0,393.7334,396.4242,392.6353,395.9593,22560.0
2024-09-18 09:40:00,400.19,400.39,398.96,399.84,13049.0,395.8999,396.0978,394.6831,395.5537,13049.0
2024-09-18 09:50:00,399.66,399.66,397.78,398.07,7214.0,395.3756,395.3756,393.5157,393.8026,7214.0
2024-09-18 10:00:00,397.83,398.82,397.32,398.46,5793.0,393.5652,394.5446,393.0607,394.1885,5793.0
2024-09-18 10:10:00,398.76,399.36,398.25,398.98,10826.0,394.4852,395.0788,393.9807,394.7029,10826.0
2024-09-18 10:20:00,398.97,399.1,398.37,398.81,11575.0,394.693,394.8216,394.0994,394.5347,11575.0
2024-09-18 10:30:00,398.5,398.73,397.49,397.49,8472.0,394.228,394.4556,393.2289,393.2289,8472.0
2024-09-18 10:40:00,397.5,398.06,397.5,397.62,2974.0,393.2387,393.7927,393.2387,393.3575,2974.0
2024-09-18 10:50:00,397.86,398.56,397.86,398.56,3911.0,393.5949,394.2874,393.5949,394.2874,3911.0
2024-09-18 11:00:00,398.55,398.7,398.3,398.43,6806.0,394.2775,394.4259,394.0302,394.1588,6806.0
2024-09-18 11:10:00,398.44,398.63,398.25,398.3,3328.0,394.1687,394.3566,393.9807,394.0302,3328.0
2024-09-18 11:20:00,398.3,398.98,398.3,398.82,5547.0,394.0302,394.7029,394.0302,394.5446,5547.0
2024-09-18 11:30:00,398.64,398.81,398.46,398.8,4498.0,394.3665,394.5347,394.1885,394.5248,4498.0
2024-09-18 11:40:00,398.77,398.88,398.13,398.38,5374.0,394.4951,394.604,393.862,394.1093,5374.0
2024-09-18 11:50:00,398.57,398.57,398.04,398.34,2992.0,394.2973,394.2973,393.773,394.0697,2992.0
2024-09-18 12:00:00,398.18,398.22,397.7,398.18,2880.0,393.9115,393.951,393.4366,393.9115,2880.0
2024-09-18 12:10:00,398.18,398.56,398.18,398.45,3211.0,393.9115,394.2874,393.9115,394.1786,3211.0
2024-09-18 12:20:00,398.45,398.58,398.08,398.13,5400.0,394.1786,394.3072,393.8125,393.862,5400.0
2024-09-18 12:30:00,398.12,398.82,398.11,398.62,7201.0,393.8521,394.5446,393.8422,394.3467,7201.0
2024-09-18 12:40:00,398.5,399.0,398.44,398.99,5543.0,394.228,394.7227,394.1687,394.7128,5543.0
2024-09-18 12:50:00,398.92,399.5,398.92,399.33,3411.0,394.6435,395.2173,394.6435,395.0491,3411.0
2024-09-18 13:00:00,399.32,399.6,399.12,399.31,1500.0,395.0392,395.3162,394.8414,395.0293,1500.0
2024-09-18 13:10:00,399.5,399.6,399.3,399.39,5166.0,395.2173,395.3162,395.0194,395.1085,5166.0
2024-09-18 13:20:00,399.48,399.8,399.32,399.8,17903.0,395.1975,395.5141,395.0392,395.5141,17903.0
2024-09-18 13:30:00,399.79,400.17,399.51,399.99,16769.0,395.5042,395.8801,395.2272,395.7021,16769.0
2024-09-18 13:40:00,399.97,400.07,399.55,399.64,4629.0,395.6823,395.7812,395.2668,395.3558,4629.0
2024-09-18 13:50:00,399.3,399.3,398.61,398.88,2109.0,395.0194,395.0194,394.3368,394.604,2109.0
2024-09-18 14:00:00,397.56,403.83,397.56,402.12,29243.0,393.2981,399.5009,393.2981,397.8092,29243.0
2024-09-18 14:10:00,401.69,402.25,400.99,401.89,50325.0,397.3838,397.9378,396.6913,397.5817,50325.0
2024-09-18 14:20:00,402.54,403.55,402.17,403.54,17718.0,398.2247,399.2239,397.8587,399.214,17718.0
2024-09-18 14:30:00,403.61,405.78,402.98,405.77,25635.0,399.2832,401.43,398.66,401.4201,25635.0
2024-09-18 14:40:00,405.77,405.99,402.29,403.6,41721.0,401.4201,401.6377,397.9774,399.2734,41721.0
2024-09-18 14:50:00,403.78,405.79,403.77,404.19,41030.0,399.4514,401.4399,399.4415,399.857,41030.0
2024-09-18 15:00:00,403.85,403.88,402.4,403.53,17024.0,399.5207,399.5504,398.0862,399.2041,17024.0
2024-09-18 15:10:00,403.27,405.7,402.92,405.09,34223.0,398.9469,401.3508,398.6006,400.7474,34223.0
2024-09-18 15:20:00,405.29,405.29,402.53,404.48,19368.0,400.9452,400.9452,398.2148,400.1439,19368.0
2024-09-18 15:30:00,404.5,404.9,402.13,402.53,41572.0,400.1637,400.5594,397.8191,398.2148,41572.0
2024-09-18 15:40:00,402.57,402.62,401.36,401.47,58737.0,398.2544,398.3039,397.0574,397.1662,58737.0
2024-09-18 15:50:00,401.72,402.34,400.88,401.13,67783.0,397.4135,398.0269,396.5825,396.8298,67783.0
2024-09-19 09:30:00,406.52,408.23,404.53,407.3,67549.0,402.1621,403.8537,400.1934,402.9337,67549.0
2024-09-19 09:40:00,406.94,407.12,403.41,404.58,20910.0,402.5775,402.7556,399.0854,400.2428,20910.0
2024-09-19 09:50:00,404.77,404.88,403.33,404.55,11870.0,400.4308,400.5396,399.0062,400.2132,11870.0
2024-09-19 10:00:00,404.35,405.82,404.05,405.18,16824.0,400.0153,401.4696,399.7185,400.8364,16824.0
2024-09-19 10:10:00,404.97,406.19,404.97,405.66,9636.0,400.6287,401.8356,400.6287,401.3113,9636.0
2024-09-19 10:20:00,405.58,405.7,404.35,405.25,17766.0,401.2321,401.3508,400.0153,400.9057,17766.0
2024-09-19 10:30:00,405.48,406.21,405.07,405.65,11324.0,401.1332,401.8554,400.7276,401.3014,11324.0
2024-09-19 10:40:00,405.65,405.93,404.5,405.69,36154.0,401.3014,401.5784,400.1637,401.3409,36154.0
2024-09-19 10:50:00,406.0,406.94,405.47,406.67,14252.0,401.6476,402.5775,401.1233,402.3104,14252.0
2024-09-19 11:00:00,406.67,406.82,406.11,406.82,16163.0,402.3104,402.4588,401.7564,402.4588,16163.0
2024-09-19 11:10:00,406.96,407.39,406.4,407.22,57275.0,402.5973,403.0227,402.0433,402.8545,57275.0
2024-09-19 11:20:00,407.26,408.59,406.63,407.72,11959.0,402.8941,404.2099,402.2709,403.3492,11959.0
2024-09-19 11:30:00,407.71,407.91,407.12,407.69,9040.0,403.3393,403.5371,402.7556,403.3195,9040.0
2024-09-19 11:40:00,407.92,408.29,407.63,408.2,13545.0,403.547,403.9131,403.2602,403.824,13545.0
2024-09-19 11:50:00,408.34,409.25,408.21,409.09,27030.0,403.9625,404.8628,403.8339,404.7045,27030.0
2024-09-19 12:00:00,409.08,410.36,409.07,410.11,41245.0,404.6946,405.9609,404.6847,405.7136,41245.0
2024-09-19 12:10:00,410.19,411.31,409.48,411.03,20892.0,405.7927,406.9007,405.0903,406.6237,20892.0
2024-09-19 12:20:00,410.95,411.42,410.42,411.28,25187.0,406.5446,407.0095,406.0202,406.871,25187.0
2024-09-19 12:30:00,411.38,412.12,411.05,411.2,33722.0,406.97,407.702,406.6435,406.7919,33722.0
2024-09-19 12:40:00,411.18,411.72,410.91,411.4,9540.0,406.7721,407.3063,406.505,406.9897,9540.0
2024-09-19 12:50:00,411.59,411.72,411.21,411.59,9969.0,407.1777,407.3063,406.8018,407.1777,9969.0
2024-09-19 13:00:00,411.48,412.17,411.38,412.09,25023.0,407.0689,407.7515,406.97,407.6723,25023.0
2024-09-19 13:10:00,412.03,412.16,411.2,411.31,21803.0,407.613,407.7416,406.7919,406.9007,21803.0
2024-09-19 13:20:00,411.25,411.53,411.06,411.25,18387.0,406.8413,407.1183,406.6534,406.8413,18387.0
2024-09-19 13:30:00,411.21,412.03,411.2,412.02,17494.0,406.8018,407.613,406.7919,407.6031,17494.0
2024-09-19 13:40:00,412.03,412.45,411.63,412.21,10448.0,407.613,408.0285,407.2173,407.7911,10448.0
2024-09-19 13:50:00,412.18,412.36,411.62,411.8,15423.0,407.7614,407.9394,407.2074,407.3854,15423.0
2024-09-19 14:00:00,411.8,411.8,411.24,411.28,13643.0,407.3854,407.3854,406.8315,406.871,13643.0
2024-09-19 14:10:00,411.15,411.17,410.15,410.22,22451.0,406.7424,406.7622,405.7531,405.8224,22451.0
2024-09-19 14:20:00,410.35,410.6,409.57,410.5,13739.0,405.951,406.1983,405.1794,406.0994,13739.0
2024-09-19 14:30:00,410.64,410.64,409.69,410.44,16495.0,406.2379,406.2379,405.2981,406.04,16495.0
2024-09-19 14:40:00,410.49,410.49,409.56,409.65,12940.0,406.0895,406.0895,405.1695,405.2585,12940.0
2024-09-19 14:50:00,409.68,410.11,409.32,410.11,17971.0,405.2882,405.7136,404.932,405.7136,17971.0
2024-09-19 15:00:00,410.11,410.43,409.92,410.12,8118.0,405.7136,406.0301,405.5256,405.7235,8118.0
2024-09-19 15:10:00,410.16,410.72,410.16,410.54,20270.0,405.763,406.317,405.763,406.139,20270.0
2024-09-19 15:20:00,410.53,410.66,409.52,409.59,10229.0,406.1291,406.2577,405.1299,405.1991,10229.0
2024-09-19 15:30:00,409.48,409.58,408.61,408.74,35253.0,405.0903,405.1892,404.2296,404.3583,35253.0
2024-09-19 15:40:00,408.85,409.33,408.35,408.43,28186.0,404.4671,404.9419,403.9724,404.0516,28186.0
2024-09-19 15:50:00,408.42,410.05,407.88,409.55,118301.0,404.0417,405.6542,403.5075,405.1596,118301.0
2024-09-20 09:30:00,406.62,406.94,403.42,404.77,182653.0,402.261,402.5775,399.0953,400.4308,182653.0
2024-09-20 09:40:00,404.77,405.88,402.48,402.92,24795.0,400.4308,401.5289,398.1654,398.6006,24795.0
2024-09-20 09:50:00,403.29,404.57,402.6,403.53,10209.0,398.9667,400.233,398.2841,399.2041,10209.0
2024-09-20 10:00:00,403.15,404.73,403.06,403.94,5990.0,398.8282,400.3912,398.7391,399.6097,5990.0
2024-09-20 10:10:00,403.95,405.28,403.48,405.05,13323.0,399.6196,400.9353,399.1546,400.7078,13323.0
2024-09-20 10:20:00,405.23,406.22,405.17,406.06,28816.0,400.8859,401.8653,400.8265,401.707,28816.0
2024-09-20 10:30:00,406.18,406.68,405.84,406.0,13265.0,401.8257,402.3203,401.4893,401.6476,13265.0
2024-09-20 10:40:00,406.48,406.5,405.82,406.39,3022.0,402.1225,402.1423,401.4696,402.0334,3022.0
2024-09-20 10:50:00,406.57,407.02,406.24,406.63,12512.0,402.2115,402.6567,401.8851,402.2709,12512.0
2024-09-20 11:00:00,406.68,407.07,406.2,406.96,3601.0,402.3203,402.7062,401.8455,402.5973,3601.0
2024-09-20 11:10:00,406.84,406.99,405.8,406.99,22423.0,402.4786,402.627,401.4498,402.627,22423.0
2024-09-20 11:20:00,407.1,407.1,406.38,406.59,8595.0,402.7358,402.7358,402.0236,402.2313,8595.0
2024-09-20 11:30:00,406.55,408.36,406.08,408.0,12352.0,402.1917,403.9823,401.7268,403.6262,12352.0
2024-09-20 11:40:00,407.84,408.66,407.78,408.27,15345.0,403.4679,404.2791,403.4085,403.8933,15345.0
2024-09-20 11:50:00,408.35,408.45,407.84,407.96,10461.0,403.9724,404.0714,403.4679,403.5866,10461.0
2024-09-20 12:00:00,407.95,408.23,407.6,408.19,15859.0,403.5767,403.8537,403.2305,403.8141,15859.0
2024-09-20 12:10:00,408.29,408.38,407.85,408.16,7466.0,403.9131,404.0021,403.4778,403.7845,7466.0
2024-09-20 12:20:00,407.87,408.44,407.8,408.14,12199.0,403.4976,404.0615,403.4283,403.7647,12199.0
2024-09-20 12:30:00,408.18,408.76,407.94,408.55,6866.0,403.8043,404.378,403.5668,404.1703,6866.0
2024-09-20 12:40:00,408.55,409.47,408.55,409.29,3047.0,404.1703,405.0804,404.1703,404.9024,3047.0
2024-09-20 12:50:00,409.47,409.75,409.09,409.41,9407.0,405.0804,405.3574,404.7045,405.0211,9407.0
2024-09-20 13:00:00,409.31,409.86,409.09,409.61,17051.0,404.9221,405.4662,404.7045,405.2189,17051.0
2024-09-20 13:10:00,409.77,409.91,409.6,409.91,5656.0,405.3772,405.5157,405.209,405.5157,5656.0
2024-09-20 13:20:00,409.82,409.87,408.39,408.55,14130.0,405.4267,405.4761,404.012,404.1703,14130.0
2024-09-20 13:30:00,408.44,408.7,407.76,407.76,4740.0,404.0615,404.3187,403.3888,403.3888,4740.0
2024-09-20 13:40:00,407.83,408.2,407.77,408.09,3747.0,403.458,403.824,403.3986,403.7152,3747.0
2024-09-20 13:50:00,407.74,408.0,407.37,407.81,5140.0,403.369,403.6262,403.0029,403.4382,5140.0
2024-09-20 14:00:00,407.42,407.69,406.58,406.58,6720.0,403.0524,403.3195,402.2214,402.2214,6720.0
2024-09-20 14:10:00,406.41,406.76,406.12,406.12,3725.0,402.0532,402.3995,401.7663,401.7663,3725.0
2024-09-20 14:20:00,405.97,406.29,405.45,405.48,9847.0,401.6179,401.9345,401.1035,401.1332,9847.0
2024-09-20 14:30:00,405.62,406.15,405.35,405.36,6942.0,401.2717,401.796,401.0046,401.0145,6942.0
2024-09-20 14:40:00,405.34,405.87,405.18,405.39,6333.0,400.9947,401.519,400.8364,401.0442,6333.0
2024-09-20 14:50:00,405.37,405.85,405.16,405.78,11321.0,401.0244,401.4992,400.8166,401.43,11321.0
2024-09-20 15:00:00,405.65,406.04,405.5,405.8,8663.0,401.3014,401.6872,401.153,401.4498,8663.0
2024-09-20 15:10:00,405.81,405.82,404.87,405.72,13274.0,401.4597,401.4696,400.5297,401.3706,13274.0
2024-09-20 15:20:00,405.57,406.08,405.51,405.86,6084.0,401.2222,401.7268,401.1629,401.5091,6084.0
2024-09-20 15:30:00,405.8,406.5,405.3,406.29,18953.0,401.4498,402.1423,400.9551,401.9345,18953.0
2024-09-20 15:40:00,406.11,406.88,405.99,406.57,15367.0,401.7564,402.5182,401.6377,402.2115,15367.0
2024-09-20 15:50:00,406.77,407.02,405.59,406.11,98179.0,402.4094,402.6567,401.242,401.7564,98179.0
2024-09-23 09:30:00,405.02,409.61,404.07,407.98,38280.0,400.6781,405.2189,399.7383,403.6064,38280.0
2024-09-23 09:40:00,407.84,408.9,405.77,406.89,15206.0,403.4679,404.5165,401.4201,402.5281,15206.0
2024-09-23 09:50:00,406.82,407.85,406.05,406.24,15676.0,402.4588,403.4778,401.6971,401.8851,15676.0
2024-09-23 10:00:00,406.23,407.14,406.19,407.14,10595.0,401.8752,402.7754,401.8356,402.7754,10595.0
2024-09-23 10:10:00,407.06,407.57,406.04,406.85,11829.0,402.6963,403.2008,401.6872,402.4885,11829.0
2024-09-23 10:20:00,407.61,408.24,407.38,407.75,4906.0,403.2404,403.8636,403.0128,403.3789,4906.0
2024-09-23 10:30:00,407.69,408.09,407.36,407.45,6490.0,403.3195,403.7152,402.993,403.0821,6490.0
2024-09-23 10:40:00,407.49,407.95,407.2,407.46,6013.0,403.1217,403.5767,402.8348,403.092,6013.0
2024-09-23 10:50:00,407.26,407.53,407.13,407.14,6968.0,402.8941,403.1612,402.7655,402.7754,6968.0
2024-09-23 11:00:00,407.38,407.4,406.16,406.16,5073.0,403.0128,403.0326,401.8059,401.8059,5073.0
2024-09-23 11:10:00,406.25,407.18,406.24,406.95,3220.0,401.8949,402.815,401.8851,402.5874,3220.0
2024-09-23 11:20:00,406.9,407.41,406.76,406.92,8505.0,402.538,403.0425,402.3995,402.5578,8505.0
2024-09-23 11:30:00,406.63,407.45,406.63,407.45,3145.0,402.2709,403.0821,402.2709,403.0821,3145.0
2024-09-23 11:40:00,407.48,407.57,407.06,407.25,8049.0,403.1118,403.2008,402.6963,402.8842,8049.0
2024-09-23 11:50:00,407.42,407.46,406.45,406.56,4394.0,403.0524,403.092,402.0928,402.2016,4394.0
2024-09-23 12:00:00,406.56,406.75,406.4,406.72,3420.0,402.2016,402.3896,402.0433,402.3599,3420.0
2024-09-23 12:10:00,406.71,406.71,405.54,406.26,10172.0,402.35,402.35,401.1926,401.9048,10172.0
2024-09-23 12:20:00,406.31,407.18,406.24,407.17,4810.0,401.9543,402.815,401.8851,402.8051,4810.0
2024-09-23 12:30:00,406.99,407.24,406.83,407.09,2901.0,402.627,402.8743,402.4687,402.7259,2901.0
2024-09-23 12:40:00,406.87,407.24,406.8,407.0,4612.0,402.5083,402.8743,402.439,402.6369,4612.0
2024-09-23 12:50:00,407.24,407.5,406.99,407.5,1974.0,402.8743,403.1315,402.627,403.1315,1974.0
2024-09-23 13:00:00,407.41,407.87,407.18,407.87,2469.0,403.0425,403.4976,402.815,403.4976,2469.0
2024-09-23 13:10:00,407.9,408.14,407.68,407.8,6571.0,403.5273,403.7647,403.3096,403.4283,6571.0
2024-09-23 13:20:00,408.0,408.17,407.89,408.01,4232.0,403.6262,403.7944,403.5174,403.6361,4232.0
2024-09-23 13:30:00,408.16,408.68,408.0,408.44,4601.0,403.7845,404.2989,403.6262,404.0615,4601.0
2024-09-23 13:40:00,408.72,408.72,408.21,408.22,88426.0,404.3385,404.3385,403.8339,403.8438,88426.0
2024-09-23 13:50:00,408.34,408.68,408.31,408.59,5353.0,403.9625,404.2989,403.9329,404.2099,5353.0
2024-09-23 14:00:00,408.79,409.05,408.47,408.96,15884.0,404.4077,404.6649,404.0911,404.5759,15884.0
2024-09-23 14:10:00,409.27,409.55,409.09,409.55,3742.0,404.8826,405.1596,404.7045,405.1596,3742.0
2024-09-23 14:20:00,409.45,409.93,409.4,409.62,26723.0,405.0606,405.5355,405.0112,405.2288,26723.0
2024-09-23 14:30:00,409.78,409.78,409.5,409.67,4104.0,405.3871,405.3871,405.1101,405.2783,4104.0
2024-09-23 14:40:00,409.61,409.73,409.42,409.61,7387.0,405.2189,405.3376,405.031,405.2189,7387.0
2024-09-23 14:50:00,409.52,409.67,409.02,409.06,8879.0,405.1299,405.2783,404.6352,404.6748,8879.0
2024-09-23 15:00:00,409.06,409.21,408.99,409.12,10741.0,404.6748,404.8232,404.6056,404.7342,10741.0
2024-09-23 15:10:00,409.23,409.98,409.18,409.91,15801.0,404.843,405.585,404.7935,405.5157,15801.0
2024-09-23 15:20:00,410.0,410.26,409.55,409.58,15672.0,405.6047,405.862,405.1596,405.1892,15672.0
2024-09-23 15:30:00,409.68,410.09,408.78,408.89,21218.0,405.2882,405.6938,404.3978,404.5066,21218.0
2024-09-23 15:40:00,408.84,409.45,408.37,409.29,17737.0,404.4572,405.0606,403.9922,404.9024,17737.0
2024-09-23 15:50:00,409.05,409.74,408.76,408.87,65528.0,404.6649,405.3475,404.378,404.4869,65528.0
2024-09-24 09:30:00,410.5,415.54,408.39,415.08,67515.0,406.0994,411.0854,404.012,410.6303,67515.0
2024-09-24 09:40:00,415.11,415.75,409.82,410.9,52112.0,410.66,411.2931,405.4267,406.4951,52112.0
2024-09-24 09:50:00,410.9,411.2,407.36,408.51,86753.0,406.4951,406.7919,402.993,404.1307,86753.0
2024-09-24 10:00:00,408.72,410.01,407.47,409.83,26942.0,404.3385,405.6146,403.1019,405.4366,26942.0
2024-09-24 10:10:00,409.93,409.99,407.79,408.6,12567.0,405.5355,405.5949,403.4184,404.2198,12567.0
2024-09-24 10:20:00,408.65,410.0,408.65,409.75,21553.0,404.2692,405.6047,404.2692,405.3574,21553.0
2024-09-24 10:30:00,410.0,410.12,408.15,408.15,31312.0,405.6047,405.7235,403.7746,403.7746,31312.0
2024-09-24 10:40:00,408.28,409.86,408.27,409.49,12670.0,403.9032,405.4662,403.8933,405.1002,12670.0
2024-09-24 10:50:00,409.77,410.67,409.74,410.56,6477.0,405.3772,406.2676,405.3475,406.1587,6477.0
2024-09-24 11:00:00,410.71,411.34,410.57,411.34,12233.0,406.3071,406.9304,406.1686,406.9304,12233.0
2024-09-24 11:10:00,411.11,412.02,410.83,411.92,23540.0,406.7028,407.6031,406.4258,407.5042,23540.0
2024-09-24 11:20:00,411.92,412.0,410.78,410.97,11844.0,407.5042,407.5833,406.3764,406.5643,11844.0
2024-09-24 11:30:00,411.0,411.47,410.79,410.88,12311.0,406.594,407.059,406.3863,406.4753,12311.0
2024-09-24 11:40:00,411.0,411.0,409.96,410.02,9078.0,406.594,406.594,405.5652,405.6245,9078.0
2024-09-24 11:50:00,409.92,410.82,409.92,410.58,8406.0,405.5256,406.416,405.5256,406.1785,8406.0
2024-09-24 12:00:00,410.58,410.76,410.23,410.62,6605.0,406.1785,406.3566,405.8323,406.2181,6605.0
2024-09-24 12:10:00,410.62,410.82,410.21,410.49,9227.0,406.2181,406.416,405.8125,406.0895,9227.0
2024-09-24 12:20:00,410.36,410.37,409.37,409.51,17262.0,405.9609,405.9708,404.9815,405.12,17262.0
2024-09-24 12:30:00,409.48,410.0,409.18,409.97,13665.0,405.0903,405.6047,404.7935,405.5751,13665.0
2024-09-24 12:40:00,409.89,410.41,409.61,409.61,6140.0,405.4959,406.0103,405.2189,405.2189,6140.0
2024-09-24 12:50:00,409.6,410.01,409.52,409.76,7786.0,405.209,405.6146,405.1299,405.3673,7786.0
2024-09-24 13:00:00,409.75,410.48,409.75,410.23,10431.0,405.3574,406.0796,405.3574,405.8323,10431.0
2024-09-24 13:10:00,410.23,410.76,410.17,410.2,14700.0,405.8323,406.3566,405.7729,405.8026,14700.0
2024-09-24 13:20:00,410.19,410.2,409.68,409.69,5003.0,405.7927,405.8026,405.2882,405.2981,5003.0
2024-09-24 13:30:00,409.62,410.33,409.61,409.88,21111.0,405.2288,405.9312,405.2189,405.486,21111.0
2024-09-24 13:40:00,409.57,409.85,409.27,409.35,6350.0,405.1794,405.4564,404.8826,404.9617,6350.0
2024-09-24 13:50:00,409.3,409.3,408.92,409.24,7708.0,404.9122,404.9122,404.5363,404.8529,7708.0
2024-09-24 14:00:00,409.2,409.55,409.14,409.28,7918.0,404.8133,405.1596,404.754,404.8925,7918.0
2024-09-24 14:10:00,409.29,409.51,409.27,409.42,4508.0,404.9024,405.12,404.8826,405.031,4508.0
2024-09-24 14:20:00,409.4,409.4,408.94,409.29,5537.0,405.0112,405.0112,404.5561,404.9024,5537.0
2024-09-24 14:30:00,409.18,409.8,408.84,409.8,5858.0,404.7935,405.4069,404.4572,405.4069,5858.0
2024-09-24 14:40:00,409.8,409.99,409.6,409.6,7062.0,405.4069,405.5949,405.209,405.209,7062.0
2024-09-24 14:50:00,409.64,409.75,409.39,409.72,4987.0,405.2486,405.3574,405.0013,405.3277,4987.0
2024-09-24 15:00:00,409.75,410.39,409.75,410.35,6198.0,405.3574,405.9906,405.3574,405.951,6198.0
2024-09-24 15:10:00,410.35,410.47,409.87,410.17,8777.0,405.951,406.0697,405.4761,405.7729,8777.0
2024-09-24 15:20:00,410.21,410.36,409.94,410.36,5812.0,405.8125,405.9609,405.5454,405.9609,5812.0
2024-09-24 15:30:00,410.31,410.62,409.89,409.91,17349.0,405.9114,406.2181,405.4959,405.5157,17349.0
2024-09-24 15:40:00,409.91,410.54,409.89,410.52,16673.0,405.5157,406.139,405.4959,406.1192,16673.0
2024-09-24 15:50:00,410.59,411.14,410.31,411.0,61064.0,406.1884,406.7325,405.9114,406.594,61064.0
2024-09-25 09:30:00,412.84,413.87,409.49,410.12,37956.0,408.4143,409.4333,405.1002,405.7235,37956.0
2024-09-25 09:40:00,410.11,411.45,409.57,410.27,25533.0,405.7136,407.0392,405.1794,405.8718,25533.0
2024-09-25 09:50:00,410.62,410.82,409.59,409.99,13615.0,406.2181,406.416,405.1991,405.5949,13615.0
2024-09-25 10:00:00,410.23,411.36,410.0,410.94,7478.0,405.8323,406.9502,405.6047,406.5347,7478.0
2024-09-25 10:10:00,410.61,410.61,409.79,410.07,6028.0,406.2082,406.2082,405.397,405.674,6028.0
2024-09-25 10:20:00,409.96,410.49,409.58,410.29,14416.0,405.5652,406.0895,405.1892,405.8916,14416.0
2024-09-25 10:30:00,410.47,410.71,409.97,410.23,6785.0,406.0697,406.3071,405.5751,405.8323,6785.0
2024-09-25 10:40:00,410.35,410.62,410.07,410.37,3829.0,405.951,406.2181,405.674,405.9708,3829.0
2024-09-25 10:50:00,410.32,410.51,409.55,409.55,6551.0,405.9213,406.1093,405.1596,405.1596,6551.0
2024-09-25 11:00:00,409.97,410.15,409.48,409.8,5136.0,405.5751,405.7531,405.0903,405.4069,5136.0
2024-09-25 11:10:00,409.68,409.84,409.29,409.81,3934.0,405.2882,405.4465,404.9024,405.4168,3934.0
2024-09-25 11:20:00,409.86,410.1,409.51,409.57,3307.0,405.4662,405.7037,405.12,405.1794,3307.0
2024-09-25 11:30:00,409.5,409.77,408.84,408.87,2493.0,405.1101,405.3772,404.4572,404.4869,2493.0
2024-09-25 11:40:00,409.04,409.29,408.51,409.21,6054.0,404.655,404.9024,404.1307,404.8232,6054.0
2024-09-25 11:50:00,409.13,409.19,408.85,408.85,3538.0,404.7441,404.8034,404.4671,404.4671,3538.0
2024-09-25 12:00:00,409.0,409.13,408.59,408.6,7693.0,404.6155,404.7441,404.2099,404.2198,7693.0
2024-09-25 12:10:00,408.59,408.71,407.59,407.59,10533.0,404.2099,404.3286,403.2206,403.2206,10533.0
2024-09-25 12:20:00,407.61,407.61,407.14,407.14,7032.0,403.2404,403.2404,402.7754,402.7754,7032.0
2024-09-25 12:30:00,407.14,407.45,406.5,406.63,24577.0,402.7754,403.0821,402.1423,402.2709,24577.0
2024-09-25 12:40:00,406.54,406.65,406.07,406.27,10691.0,402.1818,402.2907,401.7169,401.9147,10691.0
2024-09-25 12:50:00,406.55,407.5,406.22,407.09,8020.0,402.1917,403.1315,401.8653,402.7259,8020.0
2024-09-25 13:00:00,407.02,407.3,406.61,406.65,26943.0,402.6567,402.9337,402.2511,402.2907,26943.0
2024-09-25 13:10:00,406.81,407.43,406.7,407.43,9277.0,402.4489,403.0623,402.3401,403.0623,9277.0
2024-09-25 13:20:00,407.11,407.33,406.8,406.91,3000.0,402.7457,402.9634,402.439,402.5479,3000.0
2024-09-25 13:30:00,406.73,406.78,406.2,406.53,2524.0,402.3698,402.4193,401.8455,402.1719,2524.0
2024-09-25 13:40:00,406.54,406.77,406.34,406.45,3100.0,402.1818,402.4094,401.984,402.0928,3100.0
2024-09-25 13:50:00,406.41,407.2,406.38,407.05,3776.0,402.0532,402.8348,402.0236,402.6864,3776.0
2024-09-25 14:00:00,406.9,407.04,406.26,406.26,8036.0,402.538,402.6765,401.9048,401.9048,8036.0
2024-09-25 14:10:00,406.3,406.61,406.24,406.56,3616.0,401.9444,402.2511,401.8851,402.2016,3616.0
2024-09-25 14:20:00,406.47,407.07,406.35,406.98,3193.0,402.1126,402.7062,401.9939,402.6171,3193.0
2024-09-25 14:30:00,407.0,407.07,406.7,406.78,4814.0,402.6369,402.7062,402.3401,402.4193,4814.0
2024-09-25 14:40:00,406.69,407.02,406.62,406.64,3411.0,402.3302,402.6567,402.261,402.2808,3411.0
2024-09-25 14:50:00,406.42,406.68,406.3,406.66,7032.0,402.0631,402.3203,401.9444,402.3005,7032.0
2024-09-25 15:00:00,406.52,406.81,406.52,406.73,6330.0,402.1621,402.4489,402.1621,402.3698,6330.0
2024-09-25 15:10:00,406.68,406.91,406.46,406.49,6836.0,402.3203,402.5479,402.1027,402.1324,6836.0
2024-09-25 15:20:00,406.49,407.12,406.47,407.12,9057.0,402.1324,402.7556,402.1126,402.7556,9057.0
2024-09-25 15:30:00,407.03,407.52,406.94,407.49,37961.0,402.6666,403.1513,402.5775,403.1217,37961.0
2024-09-25 15:40:00,407.49,407.51,406.99,407.21,38550.0,403.1217,403.1414,402.627,402.8447,38550.0
2024-09-25 15:50:00,407.21,407.37,406.52,407.02,51448.0,402.8447,403.0029,402.1621,402.6567,51448.0
2024-09-26 09:30:00,409.96,411.47,408.37,410.27,92518.0,405.5652,407.059,403.9922,405.8718,92518.0
2024-09-26 09:40:00,410.27,410.97,408.85,410.97,29816.0,405.8718,406.5643,404.4671,406.5643,29816.0
2024-09-26 09:50:00,410.64,411.25,409.82,410.94,7904.0,406.2379,406.8413,405.4267,406.5347,7904.0
2024-09-26 10:00:00,410.91,413.15,410.9,412.11,18464.0,406.505,408.721,406.4951,407.6921,18464.0
2024-09-26 10:10:00,411.8,412.79,411.57,412.34,6935.0,407.3854,408.3648,407.1579,407.9197,6935.0
2024-09-26 10:20:00,412.5,412.68,411.57,411.86,6123.0,408.0779,408.256,407.1579,407.4448,6123.0
2024-09-26 10:30:00,412.01,412.77,411.86,412.55,12222.0,407.5932,408.345,407.4448,408.1274,12222.0
2024-09-26 10:40:00,412.61,412.99,411.76,412.7,5146.0,408.1868,408.5627,407.3459,408.2758,5146.0
2024-09-26 10:50:00,412.7,413.07,412.1,412.1,7367.0,408.2758,408.6418,407.6822,407.6822,7367.0
2024-09-26 11:00:00,412.27,412.79,411.68,411.9,3471.0,407.8504,408.3648,407.2667,407.4844,3471.0
2024-09-26 11:10:00,411.69,411.71,411.39,411.55,2897.0,407.2766,407.2964,406.9798,407.1381,2897.0
2024-09-26 11:20:00,411.4,411.99,410.83,410.93,6940.0,406.9897,407.5734,406.4258,406.5248,6940.0
2024-09-26 11:30:00,410.76,411.43,410.65,411.43,3279.0,406.3566,407.0194,406.2478,407.0194,3279.0
2024-09-26 11:40:00,411.49,411.77,411.03,411.04,1501.0,407.0788,407.3558,406.6237,406.6336,1501.0
2024-09-26 11:50:00,410.91,411.85,410.91,411.63,4104.0,406.505,407.4349,406.505,407.2173,4104.0
2024-09-26 12:00:00,411.58,411.7,410.74,411.48,18912.0,407.1678,407.2865,406.3368,407.0689,18912.0
2024-09-26 12:10:00,411.47,411.87,411.08,411.08,14916.0,407.059,407.4547,406.6732,406.6732,14916.0
2024-09-26 12:20:00,410.93,411.45,410.86,411.05,6208.0,406.5248,407.0392,406.4555,406.6435,6208.0
2024-09-26 12:30:00,410.77,411.23,410.77,411.16,4041.0,406.3665,406.8216,406.3665,406.7523,4041.0
2024-09-26 12:40:00,411.04,411.46,410.74,410.85,4723.0,406.6336,407.0491,406.3368,406.4456,4723.0
2024-09-26 12:50:00,410.7,410.95,410.4,410.81,6438.0,406.2972,406.5446,406.0005,406.4061,6438.0
2024-09-26 13:00:00,410.66,411.2,410.65,410.89,6979.0,406.2577,406.7919,406.2478,406.4852,6979.0
2024-09-26 13:10:00,410.89,411.06,410.34,410.34,5807.0,406.4852,406.6534,405.9411,405.9411,5807.0
2024-09-26 13:20:00,410.51,411.31,410.45,411.31,2575.0,406.1093,406.9007,406.0499,406.9007,2575.0
2024-09-26 13:30:00,411.35,412.0,411.35,411.6,6657.0,406.9403,407.5833,406.9403,407.1876,6657.0
2024-09-26 13:40:00,411.58,411.92,411.43,411.7,3460.0,407.1678,407.5042,407.0194,407.2865,3460.0
2024-09-26 13:50:00,411.83,412.44,411.53,412.44,13156.0,407.4151,408.0186,407.1183,408.0186,13156.0
2024-09-26 14:00:00,412.62,412.85,412.29,412.48,4564.0,408.1967,408.4242,407.8702,408.0582,4564.0
2024-09-26 14:10:00,412.28,412.43,412.03,412.03,7261.0,407.8603,408.0087,407.613,407.613,7261.0
2024-09-26 14:20:00,412.03,412.18,411.47,411.53,8512.0,407.613,407.7614,407.059,407.1183,8512.0
2024-09-26 14:30:00,411.53,411.89,411.27,411.89,5169.0,407.1183,407.4745,406.8611,407.4745,5169.0
2024-09-26 14:40:00,411.77,411.9,411.54,411.87,5908.0,407.3558,407.4844,407.1282,407.4547,5908.0
2024-09-26 14:50:00,411.8,412.15,411.79,411.98,8768.0,407.3854,407.7317,407.3756,407.5635,8768.0
2024-09-26 15:00:00,411.9,412.21,411.57,411.57,5871.0,407.4844,407.7911,407.1579,407.1579,5871.0
2024-09-26 15:10:00,411.54,412.14,411.54,411.9,3931.0,407.1282,407.7218,407.1282,407.4844,3931.0
2024-09-26 15:20:00,411.8,411.8,410.75,410.75,4841.0,407.3854,407.3854,406.3467,406.3467,4841.0
2024-09-26 15:30:00,411.0,411.38,410.63,411.38,13968.0,406.594,406.97,406.228,406.97,13968.0
2024-09-26 15:40:00,411.5,411.69,411.18,411.69,9792.0,407.0887,407.2766,406.7721,407.2766,9792.0
2024-09-26 15:50:00,411.69,412.36,411.41,411.47,40324.0,407.2766,407.9394,406.9996,407.059,40324.0
2024-09-27 09:30:00,414.1,416.48,412.57,415.66,38634.0,409.6608,412.0153,408.1472,411.2041,38634.0
2024-09-27 09:40:00,415.54,415.7,413.89,414.38,4505.0,411.0854,411.2436,409.453,409.9378,4505.0
2024-09-27 09:50:00,414.18,415.89,414.18,415.68,10140.0,409.7399,411.4316,409.7399,411.2239,10140.0
2024-09-27 10:00:00,415.93,416.88,414.25,416.88,20932.0,411.4712,412.411,409.8092,412.411,20932.0
2024-09-27 10:10:00,416.64,417.75,416.62,417.29,24741.0,412.1736,413.2717,412.1538,412.8166,24741.0
2024-09-27 10:20:00,417.75,419.03,417.48,418.9,32672.0,413.2717,414.5379,413.0046,414.4093,32672.0
2024-09-27 10:30:00,418.74,419.44,418.68,419.25,24393.0,414.251,414.9435,414.1917,414.7556,24393.0
2024-09-27 10:40:00,419.41,419.44,418.66,419.3,8844.0,414.9139,414.9435,414.1719,414.805,8844.0
2024-09-27 10:50:00,419.32,419.63,419.09,419.22,12696.0,414.8248,415.1315,414.5973,414.7259,12696.0
2024-09-27 11:00:00,419.37,419.46,418.43,418.74,8784.0,414.8743,414.9633,413.9444,414.251,8784.0
2024-09-27 11:10:00,418.73,419.19,418.63,418.67,8527.0,414.2412,414.6962,414.1422,414.1818,8527.0
2024-09-27 11:20:00,418.42,419.08,418.42,419.08,4345.0,413.9345,414.5874,413.9345,414.5874,4345.0
2024-09-27 11:30:00,419.08,419.28,418.7,418.82,3993.0,414.5874,414.7853,414.2115,414.3302,3993.0
2024-09-27 11:40:00,419.01,419.01,418.5,418.99,5832.0,414.5182,414.5182,414.0136,414.4984,5832.0
2024-09-27 11:50:00,418.76,418.87,418.4,418.64,8000.0,414.2708,414.3797,413.9147,414.1521,8000.0
2024-09-27 12:00:00,418.46,418.46,417.94,418.1,7770.0,413.9741,413.9741,413.4596,413.6179,7770.0
2024-09-27 12:10:00,418.24,418.24,417.08,417.75,8395.0,413.7564,413.7564,412.6088,413.2717,8395.0
2024-09-27 12:20:00,417.94,417.99,417.39,417.66,6197.0,413.4596,413.5091,412.9155,413.1826,6197.0
2024-09-27 12:30:00,417.52,417.9,417.05,417.88,5801.0,413.0441,413.4201,412.5792,413.4003,5801.0
2024-09-27 12:40:00,417.83,417.83,417.38,417.47,4705.0,413.3508,413.3508,412.9056,412.9947,4705.0
2024-09-27 12:50:00,417.59,417.63,417.03,417.04,5294.0,413.1134,413.1529,412.5594,412.5693,5294.0
2024-09-27 13:00:00,417.03,417.33,416.1,416.15,9608.0,412.5594,412.8562,411.6394,411.6888,9608.0
2024-09-27 13:10:00,416.19,416.26,416.0,416.07,5134.0,411.7284,411.7976,411.5404,411.6097,5134.0
2024-09-27 13:20:00,416.09,416.1,415.72,415.72,9690.0,411.6295,411.6394,411.2634,411.2634,9690.0
2024-09-27 13:30:00,415.83,415.83,414.98,415.3,10859.0,411.3722,411.3722,410.5314,410.8479,10859.0
2024-09-27 13:40:00,415.1,416.1,414.99,415.89,23102.0,410.6501,411.6394,410.5413,411.4316,23102.0
2024-09-27 13:50:00,416.02,416.71,416.02,416.29,12759.0,411.5602,412.2428,411.5602,411.8273,12759.0
2024-09-27 14:00:00,416.29,416.34,415.56,415.77,7211.0,411.8273,411.8768,411.1051,411.3129,7211.0
2024-09-27 14:10:00,415.6,416.54,415.6,415.92,13497.0,411.1447,412.0746,411.1447,411.4613,13497.0
2024-09-27 14:20:00,415.93,415.95,415.31,415.32,7058.0,411.4712,411.491,410.8578,410.8677,7058.0
2024-09-27 14:30:00,415.28,415.62,414.66,415.62,7099.0,410.8281,411.1645,410.2148,411.1645,7099.0
2024-09-27 14:40:00,415.61,416.52,415.25,416.49,5393.0,411.1546,412.0548,410.7985,412.0252,5393.0
2024-09-27 14:50:00,416.52,416.88,416.08,416.77,7884.0,412.0548,412.411,411.6196,412.3022,7884.0
2024-09-27 15:00:00,416.96,417.45,416.53,416.78,12762.0,412.4901,412.9749,412.0647,412.3121,12762.0
2024-09-27 15:10:00,416.74,417.31,416.56,417.31,14893.0,412.2725,412.8364,412.0944,412.8364,14893.0
2024-09-27 15:20:00,417.17,417.2,416.48,417.2,8939.0,412.6979,412.7276,412.0153,412.7276,8939.0
2024-09-27 15:30:00,417.2,417.51,416.84,417.39,31043.0,412.7276,413.0342,412.3714,412.9155,31043.0
2024-09-27 15:40:00,417.39,418.01,417.22,417.63,35180.0,412.9155,413.5289,412.7473,413.1529,35180.0
2024-09-27 15:50:00,417.58,418.35,417.22,418.11,105185.0,413.1035,413.8652,412.7473,413.6278,105185.0
2024-09-30 09:30:00,416.0,416.25,414.11,415.08,29360.0,412.99,413.2382,411.1137,412.0767,29360.0
2024-09-30 09:40:00,415.08,415.5,412.54,413.76,19532.0,412.0767,412.4936,409.5551,410.7662,19532.0
2024-09-30 09:50:00,414.15,415.15,413.5,415.15,17885.0,411.1534,412.1462,410.5081,412.1462,17885.0
2024-09-30 10:00:00,414.97,417.42,414.96,417.42,48218.0,411.9675,414.3998,411.9576,414.3998,48218.0
2024-09-30 10:10:00,417.03,417.32,416.45,416.45,19402.0,414.0126,414.3005,413.4368,413.4368,19402.0
2024-09-30 10:20:00,416.96,417.07,416.29,416.37,18352.0,413.9431,414.0523,413.2779,413.3574,18352.0
2024-09-30 10:30:00,416.46,417.14,416.15,417.05,7474.0,413.4467,414.1218,413.1389,414.0324,7474.0
2024-09-30 10:40:00,417.08,417.79,416.98,417.79,5052.0,414.0622,414.7671,413.9629,414.7671,5052.0
2024-09-30 10:50:00,417.6,417.6,415.88,415.89,5383.0,414.5785,414.5785,412.8709,412.8808,5383.0
2024-09-30 11:00:00,416.0,416.0,414.86,414.86,7738.0,412.99,412.99,411.8583,411.8583,7738.0
2024-09-30 11:10:00,415.0,415.11,414.31,414.33,6466.0,411.9973,412.1065,411.3123,411.3321,6466.0
2024-09-30 11:20:00,414.1,414.39,413.76,414.1,4975.0,411.1038,411.3917,410.7662,411.1038,4975.0
2024-09-30 11:30:00,414.25,414.29,413.89,413.96,3414.0,411.2527,411.2924,410.8953,410.9648,3414.0
2024-09-30 11:40:00,414.17,414.66,414.15,414.44,3755.0,411.1733,411.6597,411.1534,411.4413,3755.0
2024-09-30 11:50:00,414.64,415.2,414.56,415.06,1895.0,411.6399,412.1958,411.5604,412.0568,1895.0
2024-09-30 12:00:00,415.08,415.76,415.06,415.59,11400.0,412.0767,412.7518,412.0568,412.583,11400.0
2024-09-30 12:10:00,415.58,416.06,415.58,415.85,21266.0,412.5731,413.0496,412.5731,412.8411,21266.0
2024-09-30 12:20:00,415.81,416.11,415.8,415.97,1370.0,412.8014,413.0992,412.7915,412.9602,1370.0
2024-09-30 12:30:00,415.98,416.24,415.95,416.17,1841.0,412.9702,413.2283,412.9404,413.1588,1841.0
2024-09-30 12:40:00,416.34,416.34,415.59,415.59,6121.0,413.3276,413.3276,412.583,412.583,6121.0
2024-09-30 12:50:00,415.56,416.18,415.56,416.02,4159.0,412.5532,413.1687,412.5532,413.0099,4159.0
2024-09-30 13:00:00,415.96,416.45,415.76,416.45,7690.0,412.9503,413.4368,412.7518,413.4368,7690.0
2024-09-30 13:10:00,416.32,416.6,416.25,416.48,8516.0,413.3077,413.5857,413.2382,413.4666,8516.0
2024-09-30 13:20:00,416.6,416.6,416.19,416.34,4393.0,413.5857,413.5857,413.1787,413.3276,4393.0
2024-09-30 13:30:00,416.15,416.61,416.15,416.31,4341.0,413.1389,413.5956,413.1389,413.2978,4341.0
2024-09-30 13:40:00,416.43,417.14,416.43,416.92,18854.0,413.4169,414.1218,413.4169,413.9034,18854.0
2024-09-30 13:50:00,416.92,417.08,416.53,416.86,19904.0,413.9034,414.0622,413.5162,413.8438,19904.0
2024-09-30 14:00:00,416.87,416.89,416.36,416.51,14704.0,413.8537,413.8736,413.3474,413.4963,14704.0
2024-09-30 14:10:00,416.5,416.59,415.25,415.25,15886.0,413.4864,413.5758,412.2455,412.2455,15886.0
2024-09-30 14:20:00,415.24,415.55,414.42,415.55,23967.0,412.2355,412.5433,411.4215,412.5433,23967.0
2024-09-30 14:30:00,415.44,416.38,414.99,416.03,14218.0,412.4341,413.3673,411.9873,413.0198,14218.0
2024-09-30 14:40:00,416.14,416.58,416.13,416.29,10238.0,413.129,413.5658,413.1191,413.2779,10238.0
2024-09-30 14:50:00,416.29,416.38,415.94,416.22,7924.0,413.2779,413.3673,412.9305,413.2084,7924.0
2024-09-30 15:00:00,416.13,416.16,415.61,416.04,8589.0,413.1191,413.1489,412.6029,413.0297,8589.0
2024-09-30 15:10:00,416.17,416.5,415.7,416.5,13189.0,413.1588,413.4864,412.6922,413.4864,13189.0
2024-09-30 15:20:00,416.41,416.96,416.23,416.62,14656.0,413.3971,413.9431,413.2184,413.6055,14656.0
2024-09-30 15:30:00,416.61,416.72,416.09,416.61,12107.0,413.5956,413.7048,413.0794,413.5956,12107.0
2024-09-30 15:40:00,416.55,417.08,416.45,416.55,19152.0,413.5361,414.0622,413.4368,413.5361,19152.0
2024-09-30 15:50:00,416.52,417.94,416.24,417.32,43456.0,413.5063,414.916,413.2283,414.3005,43456.0
2024-10-01 09:30:00,415.18,415.99,411.12,412.42,35877.0,412.176,412.9801,408.1453,409.4359,35877.0
2024-10-01 09:40:00,412.82,415.0,412.75,413.8,16922.0,409.833,411.9973,409.7635,410.8059,16922.0
2024-10-01 09:50:00,414.13,415.01,412.85,415.01,8568.0,411.1336,412.0072,409.8628,412.0072,8568.0
2024-10-01 10:00:00,415.0,415.99,414.51,414.52,10441.0,411.9973,412.9801,411.5108,411.5207,10441.0
2024-10-01 10:10:00,414.68,415.34,414.5,414.91,7866.0,411.6796,412.3348,411.5009,411.9079,7866.0
2024-10-01 10:20:00,415.17,417.0,415.17,415.96,7908.0,412.166,413.9828,412.166,412.9503,7908.0
2024-10-01 10:30:00,415.58,416.07,415.0,415.69,6875.0,412.5731,413.0595,411.9973,412.6823,6875.0
2024-10-01 10:40:00,416.06,416.1,414.99,414.99,4734.0,413.0496,413.0893,411.9873,411.9873,4734.0
2024-10-01 10:50:00,415.0,415.01,414.51,414.74,8943.0,411.9973,412.0072,411.5108,411.7391,8943.0
2024-10-01 11:00:00,414.74,415.3,414.66,414.67,7273.0,411.7391,412.2951,411.6597,411.6697,7273.0
2024-10-01 11:10:00,414.8,416.76,414.49,416.09,9199.0,411.7987,413.7445,411.491,413.0794,9199.0
2024-10-01 11:20:00,416.89,418.0,416.72,417.89,8757.0,413.8736,414.9756,413.7048,414.8664,8757.0
2024-10-01 11:30:00,418.18,418.74,417.73,418.74,6070.0,415.1543,415.7102,414.7075,415.7102,6070.0
2024-10-01 11:40:00,418.93,419.42,418.71,419.22,12338.0,415.8988,416.3853,415.6804,416.1867,12338.0
2024-10-01 11:50:00,418.93,419.72,418.81,419.64,6503.0,415.8988,416.6831,415.7797,416.6037,6503.0
2024-10-01 12:00:00,419.33,419.88,418.98,419.34,7263.0,416.2959,416.842,415.9485,416.3059,7263.0
2024-10-01 12:10:00,419.61,419.88,419.14,419.31,8397.0,416.5739,416.842,416.1073,416.2761,8397.0
2024-10-01 12:20:00,419.21,419.5,418.91,419.25,8668.0,416.1768,416.4647,415.879,416.2165,8668.0
2024-10-01 12:30:00,419.36,419.36,417.75,418.9,10658.0,416.3257,416.3257,414.7274,415.869,10658.0
2024-10-01 12:40:00,418.9,419.12,418.16,418.36,6432.0,415.869,416.0875,415.1344,415.333,6432.0
2024-10-01 12:50:00,418.45,419.62,418.45,418.95,11406.0,415.4223,416.5838,415.4223,415.9187,11406.0
2024-10-01 13:00:00,418.66,418.66,417.93,418.16,2208.0,415.6308,415.6308,414.9061,415.1344,2208.0
2024-10-01 13:10:00,418.17,418.5,417.72,417.72,3136.0,415.1443,415.4719,414.6976,414.6976,3136.0
2024-10-01 13:20:00,418.11,418.13,417.59,417.83,3171.0,415.0848,415.1046,414.5685,414.8068,3171.0
2024-10-01 13:30:00,418.02,419.15,417.95,418.82,7449.0,414.9954,416.1172,414.9259,415.7896,7449.0
2024-10-01 13:40:00,418.67,419.03,418.35,419.03,4532.0,415.6407,415.9981,415.323,415.9981,4532.0
2024-10-01 13:50:00,418.84,419.94,418.8,419.86,6436.0,415.8095,416.9015,415.7698,416.8221,6436.0
2024-10-01 14:00:00,419.91,420.47,419.4,419.53,12806.0,416.8717,417.4277,416.3654,416.4945,12806.0
2024-10-01 14:10:00,419.46,420.16,419.41,419.65,4580.0,416.425,417.1199,416.3754,416.6136,4580.0
2024-10-01 14:20:00,419.82,420.06,419.29,419.72,3803.0,416.7824,417.0207,416.2562,416.6831,3803.0
2024-10-01 14:30:00,419.75,420.03,419.16,419.24,4857.0,416.7129,416.9909,416.1272,416.2066,4857.0
2024-10-01 14:40:00,419.24,419.33,418.77,419.02,20108.0,416.2066,416.2959,415.74,415.9882,20108.0
2024-10-01 14:50:00,419.1,419.14,418.6,418.61,5865.0,416.0676,416.1073,415.5712,415.5811,5865.0
2024-10-01 15:00:00,418.56,418.96,418.09,418.61,2882.0,415.5315,415.9286,415.0649,415.5811,2882.0
2024-10-01 15:10:00,418.63,418.63,417.89,418.24,3773.0,415.601,415.601,414.8664,415.2138,3773.0
2024-10-01 15:20:00,418.44,418.8,418.44,418.59,4185.0,415.4124,415.7698,415.4124,415.5613,4185.0
2024-10-01 15:30:00,418.38,418.58,417.71,418.37,8582.0,415.3528,415.5514,414.6877,415.3429,8582.0
2024-10-01 15:40:00,418.33,418.34,417.43,417.58,8106.0,415.3032,415.3131,414.4097,414.5586,8106.0
2024-10-01 15:50:00,417.8,417.8,416.22,416.55,51072.0,414.777,414.777,413.2084,413.5361,51072.0
2024-10-02 09:30:00,416.12,417.07,414.14,416.44,16965.0,413.1092,414.0523,411.1435,413.4268,16965.0
2024-10-02 09:40:00,416.12,417.5,414.85,416.66,17376.0,413.1092,414.4792,411.8484,413.6453,17376.0
2024-10-02 09:50:00,417.0,417.25,416.2,416.44,27852.0,413.9828,414.231,413.1886,413.4268,27852.0
2024-10-02 10:00:00,416.31,417.58,415.8,416.68,16495.0,413.2978,414.5586,412.7915,413.6651,16495.0
2024-10-02 10:10:00,416.98,417.11,416.56,416.56,13820.0,413.9629,414.092,413.546,413.546,13820.0
2024-10-02 10:20:00,416.55,416.59,414.53,414.91,9123.0,413.5361,413.5758,411.5307,411.9079,9123.0
2024-10-02 10:30:00,414.87,415.66,414.65,415.07,3355.0,411.8682,412.6525,411.6498,412.0668,3355.0
2024-10-02 10:40:00,415.08,415.7,415.07,415.23,4584.0,412.0767,412.6922,412.0668,412.2256,4584.0
2024-10-02 10:50:00,415.66,415.66,414.46,414.46,11099.0,412.6525,412.6525,411.4612,411.4612,11099.0
2024-10-02 11:00:00,414.18,415.13,414.17,414.91,8094.0,411.1832,412.1263,411.1733,411.9079,8094.0
2024-10-02 11:10:00,415.0,415.41,414.6,415.41,11327.0,411.9973,412.4043,411.6002,412.4043,11327.0
2024-10-02 11:20:00,415.48,416.18,414.93,416.18,3769.0,412.4738,413.1687,411.9278,413.1687,3769.0
2024-10-02 11:30:00,416.15,416.85,415.98,416.61,8613.0,413.1389,413.8339,412.9702,413.5956,8613.0
2024-10-02 11:40:00,416.62,417.04,416.43,416.57,5157.0,413.6055,414.0225,413.4169,413.5559,5157.0
2024-10-02 11:50:00,416.57,416.57,416.15,416.53,6814.0,413.5559,413.5559,413.1389,413.5162,6814.0
2024-10-02 12:00:00,416.24,416.36,415.95,416.03,2833.0,413.2283,413.3474,412.9404,413.0198,2833.0
2024-10-02 12:10:00,416.13,416.2,415.48,415.69,4073.0,413.1191,413.1886,412.4738,412.6823,4073.0
2024-10-02 12:20:00,415.66,415.84,415.33,415.77,7414.0,412.6525,412.8312,412.3249,412.7617,7414.0
2024-10-02 12:30:00,415.69,415.76,414.96,415.16,4715.0,412.6823,412.7518,411.9576,412.1561,4715.0
2024-10-02 12:40:00,415.2,415.59,415.06,415.29,3885.0,412.1958,412.583,412.0568,412.2852,3885.0
2024-10-02 12:50:00,415.3,415.71,415.13,415.5,4613.0,412.2951,412.7021,412.1263,412.4936,4613.0
2024-10-02 13:00:00,415.56,415.62,415.33,415.34,1300.0,412.5532,412.6128,412.3249,412.3348,1300.0
2024-10-02 13:10:00,415.53,415.58,415.32,415.35,2309.0,412.5234,412.5731,412.315,412.3447,2309.0
2024-10-02 13:20:00,415.54,415.8,415.34,415.8,6142.0,412.5334,412.7915,412.3348,412.7915,6142.0
2024-10-02 13:30:00,415.5,415.76,415.19,415.68,6491.0,412.4936,412.7518,412.1859,412.6723,6491.0
2024-10-02 13:40:00,415.68,416.2,415.59,416.2,4201.0,412.6723,413.1886,412.583,413.1886,4201.0
2024-10-02 13:50:00,416.2,416.42,416.18,416.41,1863.0,413.1886,413.407,413.1687,413.3971,1863.0
2024-10-02 14:00:00,416.54,416.68,416.0,416.18,5848.0,413.5261,413.6651,412.99,413.1687,5848.0
2024-10-02 14:10:00,416.17,416.41,416.07,416.07,4074.0,413.1588,413.3971,413.0595,413.0595,4074.0
2024-10-02 14:20:00,416.25,416.25,414.76,415.25,6691.0,413.2382,413.2382,411.759,412.2455,6691.0
2024-10-02 14:30:00,415.04,415.66,415.04,415.6,665.0,412.037,412.6525,412.037,412.5929,665.0
2024-10-02 14:40:00,415.62,416.12,415.49,416.12,7841.0,412.6128,413.1092,412.4837,413.1092,7841.0
2024-10-02 14:50:00,416.12,416.23,415.9,416.03,7358.0,413.1092,413.2184,412.8908,413.0198,7358.0
2024-10-02 15:00:00,415.86,416.14,415.68,415.85,2917.0,412.851,413.129,412.6723,412.8411,2917.0
2024-10-02 15:10:00,415.85,416.13,415.64,415.72,6664.0,412.8411,413.1191,412.6326,412.7121,6664.0
2024-10-02 15:20:00,415.73,415.73,415.0,415.15,6786.0,412.722,412.722,411.9973,412.1462,6786.0
2024-10-02 15:30:00,415.04,415.04,414.29,414.51,12953.0,412.037,412.037,411.2924,411.5108,12953.0
2024-10-02 15:40:00,414.6,415.38,414.59,415.27,5965.0,411.6002,412.3745,411.5902,412.2653,5965.0
2024-10-02 15:50:00,415.4,416.98,415.13,416.66,69242.0,412.3944,413.9629,412.1263,413.6453,69242.0
2024-10-03 09:30:00,412.69,413.83,410.14,410.16,32947.0,409.704,410.8357,407.1724,407.1923,32947.0
2024-10-03 09:40:00,410.18,410.38,408.32,409.46,14439.0,407.2121,407.4107,405.3656,406.4974,14439.0
2024-10-03 09:50:00,408.92,410.86,407.72,409.83,18077.0,405.9613,407.8872,404.7699,406.8647,18077.0
2024-10-03 10:00:00,410.11,412.44,410.0,411.81,22015.0,407.1426,409.4558,407.0334,408.8303,22015.0
2024-10-03 10:10:00,411.83,412.64,411.0,412.54,5509.0,408.8502,409.6543,408.0262,409.5551,5509.0
2024-10-03 10:20:00,412.18,412.28,410.53,411.15,8838.0,409.1977,409.2969,407.5596,408.1751,8838.0
2024-10-03 10:30:00,410.86,412.25,410.68,411.47,9649.0,407.8872,409.2672,407.7085,408.4928,9649.0
2024-10-03 10:40:00,411.81,412.09,410.69,411.88,19398.0,408.8303,409.1083,407.7185,408.8998,19398.0
2024-10-03 10:50:00,411.54,412.43,411.54,412.14,8370.0,408.5623,409.4459,408.5623,409.158,8370.0
2024-10-03 11:00:00,411.82,412.31,411.56,412.19,7185.0,408.8403,409.3267,408.5822,409.2076,7185.0
2024-10-03 11:10:00,412.19,412.52,411.95,412.34,2940.0,409.2076,409.5352,408.9693,409.3565,2940.0
2024-10-03 11:20:00,412.52,412.89,412.03,412.4,7071.0,409.5352,409.9025,409.0488,409.4161,7071.0
2024-10-03 11:30:00,412.57,413.1,412.5,412.5,3055.0,409.5848,410.111,409.5154,409.5154,3055.0
2024-10-03 11:40:00,412.58,412.82,412.14,412.4,3931.0,409.5948,409.833,409.158,409.4161,3931.0
2024-10-03 11:50:00,412.47,412.8,412.08,412.08,3710.0,409.4856,409.8132,409.0984,409.0984,3710.0
2024-10-03 12:00:00,412.25,412.76,412.05,412.05,2749.0,409.2672,409.7735,409.0686,409.0686,2749.0
2024-10-03 12:10:00,412.31,412.51,412.01,412.12,3512.0,409.3267,409.5253,409.0289,409.1381,3512.0
2024-10-03 12:20:00,412.0,412.28,411.89,411.99,3058.0,409.019,409.2969,408.9098,409.009,3058.0
2024-10-03 12:30:00,411.98,412.03,410.72,410.72,18783.0,408.9991,409.0488,407.7482,407.7482,18783.0
2024-10-03 12:40:00,410.78,411.16,409.73,409.8,2541.0,407.8078,408.185,406.7654,406.8349,2541.0
2024-10-03 12:50:00,409.49,410.29,409.45,410.03,4329.0,406.5271,407.3213,406.4874,407.0632,4329.0
2024-10-03 13:00:00,409.81,409.81,409.27,409.46,3209.0,406.8448,406.8448,406.3087,406.4974,3209.0
2024-10-03 13:10:00,409.38,409.43,409.17,409.24,1447.0,406.4179,406.4676,406.2094,406.2789,1447.0
2024-10-03 13:20:00,409.24,409.38,408.28,408.28,12907.0,406.2789,406.4179,405.3259,405.3259,12907.0
2024-10-03 13:30:00,408.22,408.9,408.22,408.51,4281.0,405.2663,405.9414,405.2663,405.5542,4281.0
2024-10-03 13:40:00,408.56,409.3,408.41,409.09,7730.0,405.6039,406.3385,405.4549,406.13,7730.0
2024-10-03 13:50:00,409.09,409.28,409.0,409.19,7736.0,406.13,406.3187,406.0407,406.2293,7736.0
2024-10-03 14:00:00,408.93,408.93,408.33,408.71,3883.0,405.9712,405.9712,405.3755,405.7528,3883.0
2024-10-03 14:10:00,408.75,408.96,408.57,408.96,4832.0,405.7925,406.001,405.6138,406.001,4832.0
2024-10-03 14:20:00,408.89,409.13,408.62,409.01,4770.0,405.9315,406.1697,405.6634,406.0506,4770.0
2024-10-03 14:30:00,408.73,409.26,408.54,409.14,4504.0,405.7726,406.2988,405.584,406.1797,4504.0
2024-10-03 14:40:00,409.07,409.21,408.93,408.93,1700.0,406.1102,406.2492,405.9712,405.9712,1700.0
2024-10-03 14:50:00,408.95,409.26,408.82,408.97,3165.0,405.991,406.2988,405.862,406.0109,3165.0
2024-10-03 15:00:00,408.75,408.86,408.31,408.76,8151.0,405.7925,405.9017,405.3557,405.8024,8151.0
2024-10-03 15:10:00,408.64,408.67,408.05,408.31,9511.0,405.6833,405.7131,405.0976,405.3557,9511.0
2024-10-03 15:20:00,408.05,408.74,408.05,408.61,15584.0,405.0976,405.7826,405.0976,405.6535,15584.0
2024-10-03 15:30:00,408.54,408.75,408.01,408.06,13001.0,405.584,405.7925,405.0578,405.1075,13001.0
2024-10-03 15:40:00,408.23,408.5,408.11,408.41,12487.0,405.2762,405.5443,405.1571,405.4549,12487.0
2024-10-03 15:50:00,408.41,409.11,408.2,408.56,40718.0,405.4549,406.1499,405.2465,405.6039,40718.0
2024-10-04 09:30:00,412.0,412.14,408.64,409.36,35483.0,409.019,409.158,405.6833,406.3981,35483.0
2024-10-04 09:40:00,409.52,411.12,409.31,410.41,17628.0,406.5569,408.1453,406.3484,407.4405,17628.0
2024-10-04 09:50:00,410.4,410.41,408.3,408.82,17250.0,407.4305,407.4405,405.3457,405.862,17250.0
2024-10-04 10:00:00,408.6,410.0,408.47,408.51,9578.0,405.6436,407.0334,405.5145,405.5542,9578.0
2024-10-04 10:10:00,408.51,409.58,407.7,408.98,15133.0,405.5542,406.6165,404.7501,406.0208,15133.0
2024-10-04 10:20:00,408.87,408.89,406.28,406.62,9902.0,405.9116,405.9315,403.3404,403.6779,9902.0
2024-10-04 10:30:00,406.55,407.37,405.31,405.52,19927.0,403.6084,404.4225,402.3774,402.5859,19927.0
2024-10-04 10:40:00,405.64,406.37,405.56,406.34,8669.0,402.705,403.4297,402.6256,403.3999,8669.0
2024-10-04 10:50:00,406.49,407.39,406.49,406.96,7183.0,403.5488,404.4423,403.5488,404.0154,7183.0
2024-10-04 11:00:00,406.97,407.21,406.37,406.4,10523.0,404.0254,404.2636,403.4297,403.4595,10523.0
2024-10-04 11:10:00,406.39,406.63,405.64,406.41,10278.0,403.4496,403.6878,402.705,403.4694,10278.0
2024-10-04 11:20:00,406.27,406.27,405.07,405.39,10724.0,403.3304,403.3304,402.1391,402.4568,10724.0
2024-10-04 11:30:00,405.6,406.69,405.34,406.69,25102.0,402.6653,403.7474,402.4072,403.7474,25102.0
2024-10-04 11:40:00,406.69,407.38,406.56,406.97,10107.0,403.7474,404.4324,403.6183,404.0254,10107.0
2024-10-04 11:50:00,407.2,407.79,407.19,407.79,18163.0,404.2537,404.8394,404.2438,404.8394,18163.0
2024-10-04 12:00:00,407.61,407.75,406.6,406.69,4544.0,404.6607,404.7997,403.658,403.7474,4544.0
2024-10-04 12:10:00,406.66,407.49,406.66,407.49,5382.0,403.7176,404.5416,403.7176,404.5416,5382.0
2024-10-04 12:20:00,407.29,407.62,406.75,406.99,8530.0,404.3431,404.6707,403.807,404.0452,8530.0
2024-10-04 12:30:00,407.19,408.0,406.99,407.94,7373.0,404.2438,405.0479,404.0452,404.9883,7373.0
2024-10-04 12:40:00,407.91,407.91,407.27,407.27,3982.0,404.9586,404.9586,404.3232,404.3232,3982.0
2024-10-04 12:50:00,407.34,407.45,407.22,407.28,2666.0,404.3927,404.5019,404.2736,404.3331,2666.0
2024-10-04 13:00:00,407.26,407.26,406.81,406.9,3896.0,404.3133,404.3133,403.8665,403.9559,3896.0
2024-10-04 13:10:00,406.75,406.95,406.61,406.61,4576.0,403.807,404.0055,403.668,403.668,4576.0
2024-10-04 13:20:00,406.61,406.89,406.49,406.49,5619.0,403.668,403.9459,403.5488,403.5488,5619.0
2024-10-04 13:30:00,406.47,406.75,405.74,406.13,13480.0,403.529,403.807,402.8043,403.1914,13480.0
2024-10-04 13:40:00,406.22,407.61,406.22,407.6,12113.0,403.2808,404.6607,403.2808,404.6508,12113.0
2024-10-04 13:50:00,407.25,407.6,406.98,407.07,14424.0,404.3033,404.6508,404.0353,404.1246,14424.0
2024-10-04 14:00:00,406.88,407.26,406.44,406.79,7000.0,403.936,404.3133,403.4992,403.8467,7000.0
2024-10-04 14:10:00,406.54,406.88,406.46,406.74,6548.0,403.5985,403.936,403.5191,403.797,6548.0
2024-10-04 14:20:00,406.74,407.01,406.33,406.33,7276.0,403.797,404.0651,403.39,403.39,7276.0
2024-10-04 14:30:00,406.48,406.67,406.17,406.51,3514.0,403.5389,403.7275,403.2312,403.5687,3514.0
2024-10-04 14:40:00,406.54,406.86,406.53,406.79,4706.0,403.5985,403.9162,403.5886,403.8467,4706.0
2024-10-04 14:50:00,406.77,407.13,406.63,406.69,5225.0,403.8268,404.1842,403.6878,403.7474,5225.0
2024-10-04 15:00:00,406.81,406.81,406.28,406.29,3877.0,403.8665,403.8665,403.3404,403.3503,3877.0
2024-10-04 15:10:00,406.42,406.61,406.24,406.4,6102.0,403.4793,403.668,403.3006,403.4595,6102.0
2024-10-04 15:20:00,406.4,407.39,406.4,407.19,14334.0,403.4595,404.4423,403.4595,404.2438,14334.0
2024-10-04 15:30:00,406.94,407.68,406.75,407.61,19736.0,403.9956,404.7302,403.807,404.6607,19736.0
2024-10-04 15:40:00,407.62,408.0,407.29,407.54,11463.0,404.6707,405.0479,404.3431,404.5912,11463.0
2024-10-04 15:50:00,407.58,408.45,407.29,407.92,37387.0,404.631,405.4947,404.3431,404.9685,37387.0
2024-10-07 09:30:00,407.87,407.87,404.38,406.64,19620.0,404.9189,404.9189,401.4541,403.6978,19620.0
2024-10-07 09:40:00,406.83,408.6,406.59,407.48,5940.0,403.8864,405.6436,403.6481,404.5317,5940.0
2024-10-07 09:50:00,407.52,408.02,406.91,407.11,12452.0,404.5714,405.0678,403.9658,404.1644,12452.0
2024-10-07 10:00:00,407.0,408.48,406.84,407.8,23201.0,404.0551,405.5244,403.8963,404.8494,23201.0
2024-10-07 10:10:00,408.03,408.74,407.67,407.89,12753.0,405.0777,405.7826,404.7203,404.9387,12753.0
2024-10-07 10:20:00,407.86,408.49,407.13,407.38,13699.0,404.9089,405.5344,404.1842,404.4324,13699.0
2024-10-07 10:30:00,407.14,407.21,406.63,406.72,13697.0,404.1941,404.2636,403.6878,403.7772,13697.0
2024-10-07 10:40:00,406.71,407.18,406.38,407.18,9629.0,403.7672,404.2338,403.4396,404.2338,9629.0
2024-10-07 10:50:00,407.22,407.46,406.45,406.64,11425.0,404.2736,404.5118,403.5091,403.6978,11425.0
2024-10-07 11:00:00,406.5,407.38,406.36,407.38,3736.0,403.5588,404.4324,403.4198,404.4324,3736.0
2024-10-07 11:10:00,407.73,408.17,407.23,408.07,7228.0,404.7799,405.2167,404.2835,405.1174,7228.0
2024-10-07 11:20:00,408.18,409.09,407.98,408.17,10800.0,405.2266,406.13,405.0281,405.2167,10800.0
2024-10-07 11:30:00,408.42,408.64,408.01,408.33,4975.0,405.4649,405.6833,405.0578,405.3755,4975.0
2024-10-07 11:40:00,408.22,408.46,407.88,408.25,4675.0,405.2663,405.5046,404.9288,405.2961,4675.0
2024-10-07 11:50:00,408.09,408.38,407.69,407.81,11817.0,405.1373,405.4252,404.7402,404.8593,11817.0
2024-10-07 12:00:00,408.06,408.2,407.52,407.82,7533.0,405.1075,405.2465,404.5714,404.8692,7533.0
2024-10-07 12:10:00,407.69,408.1,407.51,408.06,10489.0,404.7402,405.1472,404.5615,405.1075,10489.0
2024-10-07 12:20:00,407.78,408.16,407.65,407.65,4720.0,404.8295,405.2068,404.7004,404.7004,4720.0
2024-10-07 12:30:00,407.58,407.8,407.37,407.63,2331.0,404.631,404.8494,404.4225,404.6806,2331.0
2024-10-07 12:40:00,407.42,407.57,407.15,407.47,3726.0,404.4721,404.621,404.2041,404.5217,3726.0
2024-10-07 12:50:00,407.54,407.85,407.47,407.67,9900.0,404.5912,404.899,404.5217,404.7203,9900.0
2024-10-07 13:00:00,407.82,407.9,407.48,407.48,3523.0,404.8692,404.9486,404.5317,404.5317,3523.0
2024-10-07 13:10:00,407.86,408.26,407.51,408.26,9192.0,404.9089,405.306,404.5615,405.306,9192.0
2024-10-07 13:20:00,408.09,408.37,408.0,408.25,5661.0,405.1373,405.4152,405.0479,405.2961,5661.0
2024-10-07 13:30:00,408.09,408.09,407.45,407.45,5396.0,405.1373,405.1373,404.5019,404.5019,5396.0
2024-10-07 13:40:00,407.3,407.63,407.3,407.32,2951.0,404.353,404.6806,404.353,404.3728,2951.0
2024-10-07 13:50:00,407.27,407.43,407.0,407.19,4720.0,404.3232,404.482,404.0551,404.2438,4720.0
2024-10-07 14:00:00,407.19,407.41,406.94,407.38,3983.0,404.2438,404.4622,403.9956,404.4324,3983.0
2024-10-07 14:10:00,407.47,407.81,407.16,407.16,5776.0,404.5217,404.8593,404.214,404.214,5776.0
2024-10-07 14:20:00,407.28,407.52,407.04,407.05,1915.0,404.3331,404.5714,404.0949,404.1048,1915.0
2024-10-07 14:30:00,407.04,407.37,406.4,406.61,26234.0,404.0949,404.4225,403.4595,403.668,26234.0
2024-10-07 14:40:00,406.78,406.92,405.39,405.55,13301.0,403.8367,403.9757,402.4568,402.6156,13301.0
2024-10-07 14:50:00,405.61,406.22,405.61,405.7,7225.0,402.6752,403.2808,402.6752,402.7646,7225.0
2024-10-07 15:00:00,405.9,406.7,405.74,406.58,9855.0,402.9631,403.7573,402.8043,403.6382,9855.0
2024-10-07 15:10:00,406.55,406.75,406.39,406.51,9964.0,403.6084,403.807,403.4496,403.5687,9964.0
2024-10-07 15:20:00,406.5,406.75,406.34,406.62,9637.0,403.5588,403.807,403.3999,403.6779,9637.0
2024-10-07 15:30:00,406.78,406.78,406.08,406.08,19717.0,403.8367,403.8367,403.1418,403.1418,19717.0
2024-10-07 15:40:00,406.02,406.08,405.28,405.56,27219.0,403.0822,403.1418,402.3476,402.6256,27219.0
2024-10-07 15:50:00,405.64,406.36,405.12,406.04,84211.0,402.705,403.4198,402.1888,403.1021,84211.0
2024-10-08 09:30:00,403.54,405.91,400.18,401.02,34416.0,400.6202,402.973,397.2845,398.1184,34416.0
2024-10-08 09:40:00,400.78,401.89,400.34,400.73,14146.0,397.8802,398.9821,397.4433,397.8305,14146.0
2024-10-08 09:50:00,400.27,401.18,399.68,400.81,28957.0,397.3738,398.2773,396.7881,397.9099,28957.0
2024-10-08 10:00:00,400.98,401.31,400.23,400.79,14816.0,398.0787,398.4063,397.3341,397.8901,14816.0
2024-10-08 10:10:00,400.67,400.67,399.51,399.9,18983.0,397.771,397.771,396.6193,397.0065,18983.0
2024-10-08 10:20:00,399.95,400.68,399.73,400.53,13881.0,397.0562,397.7809,396.8378,397.632,13881.0
2024-10-08 10:30:00,400.37,400.54,399.03,399.3,15203.0,397.4731,397.6419,396.1428,396.4109,15203.0
2024-10-08 10:40:00,399.5,401.69,398.78,400.24,32655.0,396.6094,398.7836,395.8946,397.3441,32655.0
2024-10-08 10:50:00,399.98,400.9,399.92,400.88,15496.0,397.0859,397.9993,397.0264,397.9794,15496.0
2024-10-08 11:00:00,400.9,401.39,400.62,400.78,15572.0,397.9993,398.4857,397.7213,397.8802,15572.0
2024-10-08 11:10:00,400.79,401.45,400.1,401.45,5339.0,397.8901,398.5453,397.2051,398.5453,5339.0
2024-10-08 11:20:00,401.44,401.45,400.84,400.88,3646.0,398.5354,398.5453,397.9397,397.9794,3646.0
2024-10-08 11:30:00,400.9,401.98,400.9,401.93,6647.0,397.9993,399.0715,397.9993,399.0218,6647.0
2024-10-08 11:40:00,401.94,401.94,401.2,401.56,5009.0,399.0318,399.0318,398.2971,398.6545,5009.0
2024-10-08 11:50:00,401.37,401.87,401.14,401.65,6138.0,398.4659,398.9623,398.2375,398.7439,6138.0
2024-10-08 12:00:00,401.65,402.05,401.41,401.67,5616.0,398.7439,399.141,398.5056,398.7637,5616.0
2024-10-08 12:10:00,401.84,401.95,401.42,401.61,1745.0,398.9325,399.0417,398.5155,398.7041,1745.0
2024-10-08 12:20:00,401.39,401.75,401.17,401.75,6339.0,398.4857,398.8431,398.2673,398.8431,6339.0
2024-10-08 12:30:00,401.81,402.24,401.7,402.23,29018.0,398.9027,399.3296,398.7935,399.3197,29018.0
2024-10-08 12:40:00,402.22,402.28,401.73,401.96,15404.0,399.3097,399.3693,398.8233,399.0516,15404.0
2024-10-08 12:50:00,401.97,402.04,401.84,402.0,10753.0,399.0615,399.131,398.9325,399.0913,10753.0
2024-10-08 13:00:00,402.05,402.27,401.62,401.67,16491.0,399.141,399.3594,398.7141,398.7637,16491.0
2024-10-08 13:10:00,401.87,401.87,401.25,401.35,3172.0,398.9623,398.9623,398.3468,398.446,3172.0
2024-10-08 13:20:00,401.4,401.84,401.4,401.5,5218.0,398.4957,398.9325,398.4957,398.5949,5218.0
2024-10-08 13:30:00,401.51,401.69,401.31,401.51,1178.0,398.6049,398.7836,398.4063,398.6049,1178.0
2024-10-08 13:40:00,401.4,401.63,401.16,401.37,2727.0,398.4957,398.724,398.2574,398.4659,2727.0
2024-10-08 13:50:00,401.25,401.77,401.04,401.77,5101.0,398.3468,398.863,398.1383,398.863,5101.0
2024-10-08 14:00:00,401.82,401.82,401.64,401.65,2035.0,398.9126,398.9126,398.7339,398.7439,2035.0
2024-10-08 14:10:00,401.52,401.83,401.52,401.72,2224.0,398.6148,398.9226,398.6148,398.8134,2224.0
2024-10-08 14:20:00,401.81,401.85,401.5,401.59,3765.0,398.9027,398.9424,398.5949,398.6843,3765.0
2024-10-08 14:30:00,401.52,402.0,401.39,401.81,6086.0,398.6148,399.0913,398.4857,398.9027,6086.0
2024-10-08 14:40:00,401.84,401.84,401.44,401.54,1664.0,398.9325,398.9325,398.5354,398.6347,1664.0
2024-10-08 14:50:00,401.56,401.67,401.48,401.52,5496.0,398.6545,398.7637,398.5751,398.6148,5496.0
2024-10-08 15:00:00,401.47,401.57,401.0,401.15,5697.0,398.5652,398.6644,398.0986,398.2475,5697.0
2024-10-08 15:10:00,401.08,401.53,401.02,401.28,6821.0,398.178,398.6247,398.1184,398.3765,6821.0
2024-10-08 15:20:00,401.27,401.35,401.08,401.25,5603.0,398.3666,398.446,398.178,398.3468,5603.0
2024-10-08 15:30:00,401.25,401.46,401.08,401.45,7404.0,398.3468,398.5552,398.178,398.5453,7404.0
2024-10-08 15:40:00,401.46,401.55,401.29,401.38,8969.0,398.5552,398.6446,398.3865,398.4758,8969.0
2024-10-08 15:50:00,401.32,401.41,400.3,400.31,46322.0,398.4162,398.5056,397.4036,397.4136,46322.0
2024-10-09 09:30:00,401.5,404.35,401.5,404.2,25035.0,398.5949,401.4243,398.5949,401.2754,25035.0
2024-10-09 09:40:00,404.31,405.43,404.12,404.43,10271.0,401.3846,402.4965,401.196,401.5037,10271.0
2024-10-09 09:50:00,405.09,405.36,404.28,404.6,10302.0,402.159,402.427,401.3548,401.6725,10302.0
2024-10-09 10:00:00,404.78,404.78,403.38,403.69,7403.0,401.8512,401.8512,400.4613,400.7691,7403.0
2024-10-09 10:10:00,403.89,404.09,402.65,402.67,7332.0,400.9677,401.1662,399.7366,399.7565,7332.0
2024-10-09 10:20:00,402.57,403.01,401.95,402.56,7529.0,399.6572,400.094,399.0417,399.6473,7529.0
2024-10-09 10:30:00,402.73,402.73,401.83,402.12,4090.0,399.816,399.816,398.9226,399.2105,4090.0
2024-10-09 10:40:00,402.33,403.53,402.19,403.47,6012.0,399.4189,400.6103,399.28,400.5507,6012.0
2024-10-09 10:50:00,403.47,403.84,403.39,403.39,9991.0,400.5507,400.918,400.4713,400.4713,9991.0
2024-10-09 11:00:00,403.63,404.05,403.57,403.88,3181.0,400.7095,401.1265,400.65,400.9577,3181.0
2024-10-09 11:10:00,404.05,404.63,403.95,404.62,2365.0,401.1265,401.7023,401.0272,401.6924,2365.0
2024-10-09 11:20:00,404.56,405.33,404.55,405.19,4711.0,401.6328,402.3972,401.6229,402.2582,4711.0
2024-10-09 11:30:00,405.07,406.0,405.0,405.67,6845.0,402.1391,403.0624,402.0696,402.7348,6845.0
2024-10-09 11:40:00,405.83,406.37,405.82,406.1,4297.0,402.8936,403.4297,402.8837,403.1617,4297.0
2024-10-09 11:50:00,406.1,406.31,405.9,406.04,6944.0,403.1617,403.3701,402.9631,403.1021,6944.0
2024-10-09 12:00:00,405.92,406.25,405.92,406.24,1502.0,402.983,403.3106,402.983,403.3006,1502.0
2024-10-09 12:10:00,406.08,406.17,405.9,405.98,2600.0,403.1418,403.2312,402.9631,403.0425,2600.0
2024-10-09 12:20:00,405.95,406.25,405.92,405.97,1500.0,403.0127,403.3106,402.983,403.0326,1500.0
2024-10-09 12:30:00,405.7,405.83,405.4,405.64,1564.0,402.7646,402.8936,402.4667,402.705,1564.0
2024-10-09 12:40:00,405.59,405.95,405.06,405.06,4411.0,402.6554,403.0127,402.1292,402.1292,4411.0
2024-10-09 12:50:00,405.06,405.12,404.57,404.77,1768.0,402.1292,402.1888,401.6427,401.8413,1768.0
2024-10-09 13:00:00,404.91,404.91,404.33,404.73,4153.0,401.9803,401.9803,401.4045,401.8016,4153.0
2024-10-09 13:10:00,404.8,405.37,404.75,405.3,5422.0,401.8711,402.4369,401.8214,402.3674,5422.0
2024-10-09 13:20:00,405.28,405.8,405.17,405.63,11102.0,402.3476,402.8638,402.2384,402.6951,11102.0
2024-10-09 13:30:00,405.51,405.83,405.47,405.66,4298.0,402.5759,402.8936,402.5362,402.7248,4298.0
2024-10-09 13:40:00,405.68,405.68,405.31,405.5,3786.0,402.7447,402.7447,402.3774,402.566,3786.0
2024-10-09 13:50:00,405.46,405.46,404.66,405.23,10243.0,402.5263,402.5263,401.7321,402.298,10243.0
2024-10-09 14:00:00,405.05,405.36,404.76,405.36,2714.0,402.1193,402.427,401.8314,402.427,2714.0
2024-10-09 14:10:00,405.28,405.51,404.8,404.81,4535.0,402.3476,402.5759,401.8711,401.881,4535.0
2024-10-09 14:20:00,404.85,404.85,404.44,404.66,4120.0,401.9207,401.9207,401.5137,401.7321,4120.0
2024-10-09 14:30:00,404.65,404.65,404.26,404.26,2235.0,401.7222,401.7222,401.335,401.335,2235.0
2024-10-09 14:40:00,404.26,404.56,404.14,404.29,3631.0,401.335,401.6328,401.2158,401.3648,3631.0
2024-10-09 14:50:00,404.17,404.32,404.05,404.08,2982.0,401.2456,401.3945,401.1265,401.1563,2982.0
2024-10-09 15:00:00,404.08,404.5,403.89,404.36,8438.0,401.1563,401.5732,400.9677,401.4343,8438.0
2024-10-09 15:10:00,404.36,404.93,404.17,404.93,9312.0,401.4343,402.0001,401.2456,402.0001,9312.0
2024-10-09 15:20:00,404.93,405.4,404.77,405.35,5624.0,402.0001,402.4667,401.8413,402.4171,5624.0
2024-10-09 15:30:00,405.46,405.79,405.07,405.55,14772.0,402.5263,402.8539,402.1391,402.6156,14772.0
2024-10-09 15:40:00,405.61,405.84,405.07,405.77,15881.0,402.6752,402.9035,402.1391,402.834,15881.0
2024-10-09 15:50:00,405.68,405.94,405.06,405.58,55064.0,402.7447,403.0028,402.1292,402.6454,55064.0
2024-10-10 09:30:00,404.77,405.29,403.04,403.32,13484.0,401.8413,402.3575,400.1238,400.4018,13484.0
2024-10-10 09:40:00,403.56,404.15,402.07,402.17,10345.0,400.64,401.2258,399.1608,399.2601,10345.0
2024-10-10 09:50:00,402.5,403.88,402.08,402.96,9824.0,399.5877,400.9577,399.1707,400.0444,9824.0
2024-10-10 10:00:00,402.58,404.42,402.58,403.92,7732.0,399.6671,401.4938,399.6671,400.9974,7732.0
2024-10-10 10:10:00,404.2,404.2,402.59,402.59,8453.0,401.2754,401.2754,399.6771,399.6771,8453.0
2024-10-10 10:20:00,402.31,403.05,401.86,402.19,10949.0,399.3991,400.1337,398.9523,399.28,10949.0
2024-10-10 10:30:00,402.23,403.15,402.22,403.05,5047.0,399.3197,400.233,399.3097,400.1337,5047.0
2024-10-10 10:40:00,403.26,403.4,402.71,402.71,3367.0,400.3422,400.4812,399.7962,399.7962,3367.0
2024-10-10 10:50:00,402.79,403.72,402.79,403.37,4207.0,399.8756,400.7989,399.8756,400.4514,4207.0
2024-10-10 11:00:00,403.57,404.64,403.12,404.64,1326.0,400.65,401.7122,400.2032,401.7122,1326.0
2024-10-10 11:10:00,404.69,405.42,404.68,404.92,5845.0,401.7619,402.4866,401.7519,401.9902,5845.0
2024-10-10 11:20:00,404.84,404.84,404.58,404.66,2244.0,401.9108,401.9108,401.6527,401.7321,2244.0
2024-10-10 11:30:00,404.65,404.79,404.1,404.3,5832.0,401.7222,401.8611,401.1761,401.3747,5832.0
2024-10-10 11:40:00,404.31,404.53,404.3,404.53,1209.0,401.3846,401.603,401.3747,401.603,1209.0
2024-10-10 11:50:00,404.5,404.69,404.1,404.21,3217.0,401.5732,401.7619,401.1761,401.2853,3217.0
2024-10-10 12:00:00,404.24,404.25,403.63,403.74,5301.0,401.3151,401.325,400.7095,400.8187,5301.0
2024-10-10 12:10:00,403.75,403.99,403.72,403.91,3093.0,400.8287,401.0669,400.7989,400.9875,3093.0
2024-10-10 12:20:00,404.0,404.4,403.79,404.4,6318.0,401.0769,401.474,400.8684,401.474,6318.0
2024-10-10 12:30:00,404.49,404.59,404.38,404.52,888.0,401.5633,401.6626,401.4541,401.5931,888.0
2024-10-10 12:40:00,404.33,404.33,403.48,403.49,4734.0,401.4045,401.4045,400.5606,400.5705,4734.0
2024-10-10 12:50:00,403.67,403.9,403.35,403.63,3719.0,400.7492,400.9776,400.4316,400.7095,3719.0
2024-10-10 13:00:00,403.44,403.85,403.09,403.13,3147.0,400.5209,400.9279,400.1734,400.2132,3147.0
2024-10-10 13:10:00,402.98,403.63,402.83,403.31,6474.0,400.0642,400.7095,399.9153,400.3918,6474.0
2024-10-10 13:20:00,403.34,404.01,403.34,403.68,1943.0,400.4216,401.0868,400.4216,400.7592,1943.0
2024-10-10 13:30:00,403.72,404.01,403.61,403.92,1507.0,400.7989,401.0868,400.6897,400.9974,1507.0
2024-10-10 13:40:00,403.83,403.96,403.2,403.2,3115.0,400.9081,401.0371,400.2826,400.2826,3115.0
2024-10-10 13:50:00,403.43,404.13,402.79,404.13,4465.0,400.511,401.2059,399.8756,401.2059,4465.0
2024-10-10 14:00:00,404.14,404.14,403.49,403.6,2053.0,401.2158,401.2158,400.5705,400.6798,2053.0
2024-10-10 14:10:00,403.62,403.62,403.22,403.29,7345.0,400.6996,400.6996,400.3025,400.372,7345.0
2024-10-10 14:20:00,403.16,403.59,403.16,403.54,3982.0,400.2429,400.6698,400.2429,400.6202,3982.0
2024-10-10 14:30:00,403.6,404.09,403.6,404.04,2184.0,400.6798,401.1662,400.6798,401.1166,2184.0
2024-10-10 14:40:00,404.11,404.14,403.68,404.07,3323.0,401.1861,401.2158,400.7592,401.1463,3323.0
2024-10-10 14:50:00,404.01,404.12,403.84,404.12,4045.0,401.0868,401.196,400.918,401.196,4045.0
2024-10-10 15:00:00,404.15,404.16,403.9,404.0,1500.0,401.2258,401.2357,400.9776,401.0769,1500.0
2024-10-10 15:10:00,403.99,404.27,403.96,404.27,3866.0,401.0669,401.3449,401.0371,401.3449,3866.0
2024-10-10 15:20:00,404.12,404.59,404.12,404.23,3950.0,401.196,401.6626,401.196,401.3052,3950.0
2024-10-10 15:30:00,404.39,404.72,404.36,404.42,4464.0,401.464,401.7916,401.4343,401.4938,4464.0
2024-10-10 15:40:00,404.69,405.38,404.69,405.38,11896.0,401.7619,402.4469,401.7619,402.4469,11896.0
2024-10-10 15:50:00,405.83,406.55,405.65,405.75,48897.0,402.8936,403.6084,402.7149,402.8142,48897.0
2024-10-11 09:30:00,405.05,408.0,404.46,406.88,18530.0,402.1193,405.0479,401.5335,403.936,18530.0
2024-10-11 09:40:00,408.0,408.46,406.88,407.22,9955.0,405.0479,405.5046,403.936,404.2736,9955.0
2024-10-11 09:50:00,407.58,407.66,406.96,406.96,6307.0,404.631,404.7104,404.0154,404.0154,6307.0
2024-10-11 10:00:00,407.12,408.98,407.12,408.81,7074.0,404.1743,406.0208,404.1743,405.8521,7074.0
2024-10-11 10:10:00,409.4,410.71,409.39,410.7,8540.0,406.4378,407.7383,406.4279,407.7284,8540.0
2024-10-11 10:20:00,410.75,411.21,410.36,410.76,7395.0,407.778,408.2347,407.3908,407.7879,7395.0
2024-10-11 10:30:00,410.76,411.71,410.64,411.35,23726.0,407.7879,408.7311,407.6688,408.3737,23726.0
2024-10-11 10:40:00,411.17,412.18,411.17,411.97,17095.0,408.195,409.1977,408.195,408.9892,17095.0
2024-10-11 10:50:00,412.1,412.37,411.9,412.1,4315.0,409.1182,409.3863,408.9197,409.1182,4315.0
2024-10-11 11:00:00,411.96,412.09,411.19,411.91,13517.0,408.9793,409.1083,408.2148,408.9296,13517.0
2024-10-11 11:10:00,412.25,412.29,411.43,411.46,2663.0,409.2672,409.3069,408.4531,408.4829,2663.0
2024-10-11 11:20:00,411.48,411.48,410.98,411.1,2299.0,408.5027,408.5027,408.0064,408.1255,2299.0
2024-10-11 11:30:00,411.25,412.27,411.25,412.15,2025.0,408.2744,409.287,408.2744,409.1679,2025.0
2024-10-11 11:40:00,411.96,411.96,411.7,411.7,1335.0,408.9793,408.9793,408.7211,408.7211,1335.0
2024-10-11 11:50:00,411.8,411.94,411.68,411.8,1794.0,408.8204,408.9594,408.7013,408.8204,1794.0
2024-10-11 12:00:00,411.92,411.92,411.07,411.07,6401.0,408.9396,408.9396,408.0957,408.0957,6401.0
2024-10-11 12:10:00,411.02,411.26,410.45,410.45,3671.0,408.0461,408.2843,407.4802,407.4802,3671.0
2024-10-11 12:20:00,410.48,410.56,410.01,410.25,5457.0,407.51,407.5894,407.0434,407.2816,5457.0
2024-10-11 12:30:00,410.43,411.24,410.05,410.84,5836.0,407.4603,408.2645,407.0831,407.8674,5836.0
2024-10-11 12:40:00,410.77,410.83,410.57,410.81,1892.0,407.7979,407.8574,407.5993,407.8376,1892.0
2024-10-11 12:50:00,410.8,411.12,410.8,410.87,1994.0,407.8277,408.1453,407.8277,407.8971,1994.0
2024-10-11 13:00:00,410.84,410.88,410.64,410.74,6492.0,407.8674,407.9071,407.6688,407.7681,6492.0
2024-10-11 13:10:00,410.75,410.85,410.54,410.58,2255.0,407.778,407.8773,407.5695,407.6092,2255.0
2024-10-11 13:20:00,410.73,410.77,410.61,410.66,2618.0,407.7582,407.7979,407.639,407.6887,2618.0
2024-10-11 13:30:00,410.64,410.64,410.31,410.31,2861.0,407.6688,407.6688,407.3412,407.3412,2861.0
2024-10-11 13:40:00,410.45,410.72,410.27,410.72,3730.0,407.4802,407.7482,407.3015,407.7482,3730.0
2024-10-11 13:50:00,410.85,411.25,410.7,411.25,2069.0,407.8773,408.2744,407.7284,408.2744,2069.0
2024-10-11 14:00:00,411.15,411.41,410.82,410.91,2057.0,408.1751,408.4332,407.8475,407.9369,2057.0
2024-10-11 14:10:00,410.79,410.93,410.75,410.84,1257.0,407.8177,407.9567,407.778,407.8674,1257.0
2024-10-11 14:20:00,411.09,411.3,410.81,411.24,4023.0,408.1156,408.324,407.8376,408.2645,4023.0
2024-10-11 14:30:00,411.38,411.56,410.96,410.96,2514.0,408.4035,408.5822,407.9865,407.9865,2514.0
2024-10-11 14:40:00,411.21,411.38,410.95,411.14,1686.0,408.2347,408.4035,407.9766,408.1652,1686.0
2024-10-11 14:50:00,411.38,411.47,411.16,411.3,2160.0,408.4035,408.4928,408.185,408.324,2160.0
2024-10-11 15:00:00,411.12,411.28,410.73,411.1,2409.0,408.1453,408.3042,407.7582,408.1255,2409.0
2024-10-11 15:10:00,411.0,411.66,410.99,411.56,7177.0,408.0262,408.6814,408.0163,408.5822,7177.0
2024-10-11 15:20:00,411.56,411.63,411.25,411.27,7542.0,408.5822,408.6516,408.2744,408.2943,7542.0
2024-10-11 15:30:00,411.22,411.9,411.18,411.75,4863.0,408.2446,408.9197,408.2049,408.7708,4863.0
2024-10-11 15:40:00,411.72,411.77,411.08,411.37,7700.0,408.741,408.7906,408.1056,408.3935,7700.0
2024-10-11 15:50:00,411.44,411.89,411.06,411.09,54183.0,408.463,408.9098,408.0858,408.1156,54183.0
2024-10-14 09:30:00,408.03,408.78,403.53,403.59,33424.0,405.0777,405.8223,400.6103,400.6698,33424.0
2024-10-14 09:40:00,403.57,405.75,403.11,405.75,30031.0,400.65,402.8142,400.1933,402.8142,30031.0
2024-10-14 09:50:00,405.98,406.0,402.88,403.8,37899.0,403.0425,403.0624,399.965,400.8783,37899.0
2024-10-14 10:00:00,403.78,404.22,402.66,403.22,74560.0,400.8584,401.2953,399.7466,400.3025,74560.0
2024-10-14 10:10:00,403.22,403.23,399.68,399.97,42131.0,400.3025,400.3124,396.7881,397.076,42131.0
2024-10-14 10:20:00,400.03,400.77,399.46,400.03,16299.0,397.1356,397.8702,396.5697,397.1356,16299.0
2024-10-14 10:30:00,400.0,403.33,400.0,403.33,10876.0,397.1058,400.4117,397.1058,400.4117,10876.0
2024-10-14 10:40:00,403.32,403.64,402.85,403.14,14735.0,400.4018,400.7195,399.9352,400.2231,14735.0
2024-10-14 10:50:00,403.31,403.71,402.97,403.68,12470.0,400.3918,400.789,400.0543,400.7592,12470.0
2024-10-14 11:00:00,403.7,405.3,403.25,405.3,11902.0,400.779,402.3674,400.3323,402.3674,11902.0
2024-10-14 11:10:00,405.38,405.55,404.8,405.0,8748.0,402.4469,402.6156,401.8711,402.0696,8748.0
2024-10-14 11:20:00,405.17,405.4,404.78,405.4,5178.0,402.2384,402.4667,401.8512,402.4667,5178.0
2024-10-14 11:30:00,405.13,405.8,405.13,405.42,6967.0,402.1987,402.8638,402.1987,402.4866,6967.0
2024-10-14 11:40:00,405.27,405.43,404.77,405.23,2326.0,402.3377,402.4965,401.8413,402.298,2326.0
2024-10-14 11:50:00,405.1,405.55,405.1,405.32,6077.0,402.1689,402.6156,402.1689,402.3873,6077.0
2024-10-14 12:00:00,405.21,405.68,405.15,405.56,5508.0,402.2781,402.7447,402.2185,402.6256,5508.0
2024-10-14 12:10:00,405.39,405.67,405.11,405.3,5496.0,402.4568,402.7348,402.1788,402.3674,5496.0
2024-10-14 12:20:00,405.53,405.66,405.41,405.66,4217.0,402.5958,402.7248,402.4767,402.7248,4217.0
2024-10-14 12:30:00,405.75,405.96,405.55,405.56,3396.0,402.8142,403.0227,402.6156,402.6256,3396.0
2024-10-14 12:40:00,405.54,405.72,405.34,405.49,3730.0,402.6057,402.7844,402.4072,402.5561,3730.0
2024-10-14 12:50:00,405.61,405.95,405.56,405.95,2960.0,402.6752,403.0127,402.6256,403.0127,2960.0
2024-10-14 13:00:00,405.85,406.02,405.85,405.95,2403.0,402.9135,403.0822,402.9135,403.0127,2403.0
2024-10-14 13:10:00,405.9,406.05,405.84,405.98,1216.0,402.9631,403.112,402.9035,403.0425,1216.0
2024-10-14 13:20:00,406.19,406.92,406.18,406.89,7386.0,403.251,403.9757,403.2411,403.9459,7386.0
2024-10-14 13:30:00,406.79,406.79,406.2,406.51,11381.0,403.8467,403.8467,403.2609,403.5687,11381.0
2024-10-14 13:40:00,406.45,406.65,406.31,406.48,14405.0,403.5091,403.7077,403.3701,403.5389,14405.0
2024-10-14 13:50:00,406.65,406.68,406.29,406.48,5959.0,403.7077,403.7375,403.3503,403.5389,5959.0
2024-10-14 14:00:00,406.37,406.69,406.35,406.59,4264.0,403.4297,403.7474,403.4099,403.6481,4264.0
2024-10-14 14:10:00,406.49,406.73,406.39,406.51,5066.0,403.5488,403.7871,403.4496,403.5687,5066.0
2024-10-14 14:20:00,406.5,406.58,406.44,406.5,8862.0,403.5588,403.6382,403.4992,403.5588,8862.0
2024-10-14 14:30:00,406.5,406.66,406.41,406.48,7148.0,403.5588,403.7176,403.4694,403.5389,7148.0
2024-10-14 14:40:00,406.59,406.65,406.29,406.29,8565.0,403.6481,403.7077,403.3503,403.3503,8565.0
2024-10-14 14:50:00,406.23,406.28,405.53,405.58,5786.0,403.2907,403.3404,402.5958,402.6454,5786.0
2024-10-14 15:00:00,405.41,405.81,405.41,405.59,8807.0,402.4767,402.8738,402.4767,402.6554,8807.0
2024-10-14 15:10:00,405.67,406.33,405.45,406.06,5983.0,402.7348,403.39,402.5164,403.122,5983.0
2024-10-14 15:20:00,406.33,406.79,406.33,406.73,10995.0,403.39,403.8467,403.39,403.7871,10995.0
2024-10-14 15:30:00,406.64,406.97,406.43,406.9,7643.0,403.6978,404.0254,403.4893,403.9559,7643.0
2024-10-14 15:40:00,406.88,407.99,406.87,407.84,8162.0,403.936,405.038,403.9261,404.8891,8162.0
2024-10-14 15:50:00,407.78,408.39,407.5,407.8,46360.0,404.8295,405.4351,404.5515,404.8494,46360.0
2024-10-15 09:30:00,405.02,407.5,404.62,406.27,59023.0,402.0895,404.5515,401.6924,403.3304,59023.0
2024-10-15 09:40:00,406.33,406.36,405.06,405.71,40032.0,403.39,403.4198,402.1292,402.7745,40032.0
2024-10-15 09:50:00,405.76,405.76,403.96,404.27,22523.0,402.8241,402.8241,401.0371,401.3449,22523.0
2024-10-15 10:00:00,404.6,405.48,404.23,405.48,13336.0,401.6725,402.5461,401.3052,402.5461,13336.0
2024-10-15 10:10:00,405.63,408.96,405.49,408.45,8590.0,402.6951,406.001,402.5561,405.4947,8590.0
2024-10-15 10:20:00,408.99,409.04,408.13,408.57,10188.0,406.0308,406.0804,405.177,405.6138,10188.0
2024-10-15 10:30:00,408.15,409.03,408.0,408.56,6578.0,405.1968,406.0705,405.0479,405.6039,6578.0
2024-10-15 10:40:00,408.37,408.67,408.0,408.0,9167.0,405.4152,405.7131,405.0479,405.0479,9167.0
2024-10-15 10:50:00,407.9,408.67,407.2,408.37,8477.0,404.9486,405.7131,404.2537,405.4152,8477.0
2024-10-15 11:00:00,408.57,408.86,408.41,408.85,5416.0,405.6138,405.9017,405.4549,405.8918,5416.0
2024-10-15 11:10:00,408.69,408.8,407.17,407.41,5550.0,405.7329,405.8421,404.2239,404.4622,5550.0
2024-10-15 11:20:00,407.5,407.73,407.27,407.27,1945.0,404.5515,404.7799,404.3232,404.3232,1945.0
2024-10-15 11:30:00,407.36,407.61,407.13,407.41,2974.0,404.4125,404.6607,404.1842,404.4622,2974.0
2024-10-15 11:40:00,407.66,408.46,407.62,407.8,3467.0,404.7104,405.5046,404.6707,404.8494,3467.0
2024-10-15 11:50:00,408.0,408.26,407.35,408.06,4582.0,405.0479,405.306,404.4026,405.1075,4582.0
2024-10-15 12:00:00,407.8,408.14,407.56,407.91,4775.0,404.8494,405.1869,404.6111,404.9586,4775.0
2024-10-15 12:10:00,407.77,408.2,407.76,407.92,1501.0,404.8196,405.2465,404.8097,404.9685,1501.0
2024-10-15 12:20:00,407.9,408.28,407.9,408.14,1304.0,404.9486,405.3259,404.9486,405.1869,1304.0
2024-10-15 12:30:00,408.27,408.37,408.03,408.03,2253.0,405.316,405.4152,405.0777,405.0777,2253.0
2024-10-15 12:40:00,408.12,408.24,407.3,407.32,8339.0,405.167,405.2862,404.353,404.3728,8339.0
2024-10-15 12:50:00,407.31,407.49,407.0,407.43,4724.0,404.3629,404.5416,404.0551,404.482,4724.0
2024-10-15 13:00:00,407.34,407.48,406.68,406.68,2485.0,404.3927,404.5317,403.7375,403.7375,2485.0
2024-10-15 13:10:00,406.3,406.57,406.06,406.31,1453.0,403.3602,403.6283,403.122,403.3701,1453.0
2024-10-15 13:20:00,406.34,406.34,405.91,406.15,3335.0,403.3999,403.3999,402.973,403.2113,3335.0
2024-10-15 13:30:00,406.14,406.29,405.54,405.81,4445.0,403.2014,403.3503,402.6057,402.8738,4445.0
2024-10-15 13:40:00,405.72,406.07,405.64,405.64,5023.0,402.7844,403.1319,402.705,402.705,5023.0
2024-10-15 13:50:00,405.55,405.79,405.12,405.15,8525.0,402.6156,402.8539,402.1888,402.2185,8525.0
2024-10-15 14:00:00,405.26,405.42,404.76,404.77,3943.0,402.3277,402.4866,401.8314,401.8413,3943.0
2024-10-15 14:10:00,405.08,405.43,404.66,404.9,3916.0,402.149,402.4965,401.7321,401.9703,3916.0
2024-10-15 14:20:00,404.9,405.15,404.46,404.52,3214.0,401.9703,402.2185,401.5335,401.5931,3214.0
2024-10-15 14:30:00,404.56,404.7,404.48,404.67,2516.0,401.6328,401.7718,401.5534,401.742,2516.0
2024-10-15 14:40:00,404.68,404.75,404.43,404.43,3383.0,401.7519,401.8214,401.5037,401.5037,3383.0
2024-10-15 14:50:00,404.41,404.55,404.14,404.48,9188.0,401.4839,401.6229,401.2158,401.5534,9188.0
2024-10-15 15:00:00,404.56,404.59,403.89,404.06,5432.0,401.6328,401.6626,400.9677,401.1364,5432.0
2024-10-15 15:10:00,404.1,404.57,403.76,404.27,9088.0,401.1761,401.6427,400.8386,401.3449,9088.0
2024-10-15 15:20:00,404.27,404.27,403.85,404.14,3646.0,401.3449,401.3449,400.9279,401.2158,3646.0
2024-10-15 15:30:00,404.13,404.15,403.5,403.85,11140.0,401.2059,401.2258,400.5805,400.9279,11140.0
2024-10-15 15:40:00,403.88,404.02,402.95,403.4,11028.0,400.9577,401.0967,400.0345,400.4812,11028.0
2024-10-15 15:50:00,403.1,403.1,401.48,402.05,72106.0,400.1834,400.1834,398.5751,399.141,72106.0
2024-10-16 09:30:00,403.23,404.39,403.11,404.12,13443.0,400.3124,401.464,400.1933,401.196,13443.0
2024-10-16 09:40:00,404.35,405.93,404.18,405.79,6072.0,401.4243,402.9929,401.2556,402.8539,6072.0
2024-10-16 09:50:00,405.43,405.84,404.35,405.46,16594.0,402.4965,402.9035,401.4243,402.5263,16594.0
2024-10-16 10:00:00,405.48,406.95,405.48,406.56,21384.0,402.5461,404.0055,402.5461,403.6183,21384.0
2024-10-16 10:10:00,406.49,406.49,405.27,405.27,9443.0,403.5488,403.5488,402.3377,402.3377,9443.0
2024-10-16 10:20:00,405.32,405.32,404.0,404.18,6375.0,402.3873,402.3873,401.0769,401.2556,6375.0
2024-10-16 10:30:00,403.69,404.73,403.63,404.12,15793.0,400.7691,401.8016,400.7095,401.196,15793.0
2024-10-16 10:40:00,404.12,404.5,403.69,404.37,3270.0,401.196,401.5732,400.7691,401.4442,3270.0
2024-10-16 10:50:00,404.37,405.12,404.36,405.05,3717.0,401.4442,402.1888,401.4343,402.1193,3717.0
2024-10-16 11:00:00,404.82,404.82,404.09,404.35,2878.0,401.8909,401.8909,401.1662,401.4243,2878.0
2024-10-16 11:10:00,404.42,404.69,404.42,404.69,5131.0,401.4938,401.7619,401.4938,401.7619,5131.0
2024-10-16 11:20:00,404.69,405.07,404.69,405.02,3733.0,401.7619,402.1391,401.7619,402.0895,3733.0
2024-10-16 11:30:00,405.02,405.02,404.32,404.65,4804.0,402.0895,402.0895,401.3945,401.7222,4804.0
2024-10-16 11:40:00,404.63,405.17,404.63,404.96,3980.0,401.7023,402.2384,401.7023,402.0299,3980.0
2024-10-16 11:50:00,404.96,405.12,404.9,405.07,3609.0,402.0299,402.1888,401.9703,402.1391,3609.0
2024-10-16 12:00:00,405.33,406.4,405.33,406.33,7549.0,402.3972,403.4595,402.3972,403.39,7549.0
2024-10-16 12:10:00,406.31,406.91,406.18,406.91,3900.0,403.3701,403.9658,403.2411,403.9658,3900.0
2024-10-16 12:20:00,406.91,407.34,406.72,407.31,10918.0,403.9658,404.3927,403.7772,404.3629,10918.0
2024-10-16 12:30:00,407.34,407.69,407.04,407.49,17621.0,404.3927,404.7402,404.0949,404.5416,17621.0
2024-10-16 12:40:00,407.4,407.57,407.23,407.52,17145.0,404.4523,404.621,404.2835,404.5714,17145.0
2024-10-16 12:50:00,407.52,408.5,407.38,408.47,20263.0,404.5714,405.5443,404.4324,405.5145,20263.0
2024-10-16 13:00:00,408.62,408.99,408.55,408.78,16329.0,405.6634,406.0308,405.5939,405.8223,16329.0
2024-10-16 13:10:00,408.7,408.87,408.42,408.43,3856.0,405.7428,405.9116,405.4649,405.4748,3856.0
2024-10-16 13:20:00,408.48,409.52,408.43,409.24,2486.0,405.5244,406.5569,405.4748,406.2789,2486.0
2024-10-16 13:30:00,409.36,409.37,408.8,408.85,9549.0,406.3981,406.408,405.8421,405.8918,9549.0
2024-10-16 13:40:00,408.86,409.16,408.72,408.83,3236.0,405.9017,406.1995,405.7627,405.8719,3236.0
2024-10-16 13:50:00,408.81,409.22,408.59,409.22,2185.0,405.8521,406.2591,405.6336,406.2591,2185.0
2024-10-16 14:00:00,409.43,409.43,409.14,409.29,2639.0,406.4676,406.4676,406.1797,406.3286,2639.0
2024-10-16 14:10:00,409.43,410.08,409.39,410.08,6325.0,406.4676,407.1129,406.4279,407.1129,6325.0
2024-10-16 14:20:00,410.07,410.45,410.07,410.25,4977.0,407.1029,407.4802,407.1029,407.2816,4977.0
2024-10-16 14:30:00,410.25,410.39,409.53,409.91,11687.0,407.2816,407.4206,406.5668,406.9441,11687.0
2024-10-16 14:40:00,409.72,410.18,409.72,410.12,6337.0,406.7555,407.2121,406.7555,407.1526,6337.0
2024-10-16 14:50:00,410.0,410.11,409.67,409.92,10766.0,407.0334,407.1426,406.7058,406.954,10766.0
2024-10-16 15:00:00,409.81,409.91,409.01,409.18,8924.0,406.8448,406.9441,406.0506,406.2194,8924.0
2024-10-16 15:10:00,409.01,409.43,408.71,409.42,9312.0,406.0506,406.4676,405.7528,406.4576,9312.0
2024-10-16 15:20:00,409.28,409.53,408.94,409.26,8298.0,406.3187,406.5668,405.9811,406.2988,8298.0
2024-10-16 15:30:00,409.16,410.04,409.15,409.78,15698.0,406.1995,407.0732,406.1896,406.815,15698.0
2024-10-16 15:40:00,409.77,409.93,409.19,409.3,10046.0,406.8051,406.9639,406.2293,406.3385,10046.0
2024-10-16 15:50:00,409.19,409.7,408.98,409.37,52362.0,406.2293,406.7356,406.0208,406.408,52362.0
2024-10-17 09:30:00,408.12,409.25,405.57,405.83,30820.0,405.167,406.2889,402.6355,402.8936,30820.0
2024-10-17 09:40:00,405.56,406.24,403.93,403.94,20295.0,402.6256,403.3006,401.0074,401.0173,20295.0
2024-10-17 09:50:00,404.25,405.89,403.96,405.51,23605.0,401.325,402.9532,401.0371,402.5759,23605.0
2024-10-17 10:00:00,405.56,405.58,403.64,404.6,32275.0,402.6256,402.6454,400.7195,401.6725,32275.0
2024-10-17 10:10:00,404.59,405.5,404.47,404.68,9358.0,401.6626,402.566,401.5435,401.7519,9358.0
2024-10-17 10:20:00,404.67,404.67,403.28,403.65,18528.0,401.742,401.742,400.3621,400.7294,18528.0
2024-10-17 10:30:00,403.47,403.96,402.51,403.47,15304.0,400.5507,401.0371,399.5976,400.5507,15304.0
2024-10-17 10:40:00,403.58,404.04,402.35,403.79,21627.0,400.6599,401.1166,399.4388,400.8684,21627.0
2024-10-17 10:50:00,403.81,404.17,403.59,403.9,8552.0,400.8882,401.2456,400.6698,400.9776,8552.0
2024-10-17 11:00:00,404.1,404.5,403.89,404.5,7770.0,401.1761,401.5732,400.9677,401.5732,7770.0
2024-10-17 11:10:00,404.34,405.25,404.29,405.03,11994.0,401.4144,402.3178,401.3648,402.0994,11994.0
2024-10-17 11:20:00,405.12,405.31,404.76,405.15,5406.0,402.1888,402.3774,401.8314,402.2185,5406.0
2024-10-17 11:30:00,405.29,405.32,404.85,404.92,11174.0,402.3575,402.3873,401.9207,401.9902,11174.0
2024-10-17 11:40:00,404.88,405.13,404.76,404.86,4450.0,401.9505,402.1987,401.8314,401.9306,4450.0
2024-10-17 11:50:00,404.88,405.1,404.77,404.99,2174.0,401.9505,402.1689,401.8413,402.0597,2174.0
2024-10-17 12:00:00,405.0,405.26,404.86,404.95,7010.0,402.0696,402.3277,401.9306,402.02,7010.0
2024-10-17 12:10:00,404.95,405.37,404.7,405.37,6401.0,402.02,402.4369,401.7718,402.4369,6401.0
2024-10-17 12:20:00,405.27,405.42,405.16,405.29,3942.0,402.3377,402.4866,402.2285,402.3575,3942.0
2024-10-17 12:30:00,405.31,406.2,405.07,406.02,4780.0,402.3774,403.2609,402.1391,403.0822,4780.0
2024-10-17 12:40:00,406.02,406.9,405.73,406.67,9496.0,403.0822,403.9559,402.7943,403.7275,9496.0
2024-10-17 12:50:00,406.86,407.26,406.62,407.08,3568.0,403.9162,404.3133,403.6779,404.1346,3568.0
2024-10-17 13:00:00,407.18,407.2,406.62,406.73,8056.0,404.2338,404.2537,403.6779,403.7871,8056.0
2024-10-17 13:10:00,407.06,407.06,406.43,406.56,2847.0,404.1147,404.1147,403.4893,403.6183,2847.0
2024-10-17 13:20:00,406.68,406.68,405.74,405.89,6900.0,403.7375,403.7375,402.8043,402.9532,6900.0
2024-10-17 13:30:00,405.86,405.86,405.47,405.48,4561.0,402.9234,402.9234,402.5362,402.5461,4561.0
2024-10-17 13:40:00,405.52,405.7,405.14,405.14,7122.0,402.5859,402.7646,402.2086,402.2086,7122.0
2024-10-17 13:50:00,405.0,405.05,396.53,403.37,223565.0,402.0696,402.1193,393.6609,400.4514,223565.0
2024-10-17 14:00:00,403.01,404.38,400.81,400.81,28685.0,400.094,401.4541,397.9099,397.9099,28685.0
2024-10-17 14:10:00,401.15,402.04,400.26,401.09,22186.0,398.2475,399.131,397.3639,398.1879,22186.0
2024-10-17 14:20:00,401.25,401.78,400.5,400.72,27797.0,398.3468,398.8729,397.6022,397.8206,27797.0
2024-10-17 14:30:00,400.71,402.98,400.45,402.74,17191.0,397.8107,400.0642,397.5525,399.826,17191.0
2024-10-17 14:40:00,402.79,405.19,402.58,403.95,19317.0,399.8756,402.2582,399.6671,401.0272,19317.0
2024-10-17 14:50:00,403.96,404.74,403.79,404.59,10730.0,401.0371,401.8115,400.8684,401.6626,10730.0
2024-10-17 15:00:00,404.69,404.73,403.78,403.78,10975.0,401.7619,401.8016,400.8584,400.8584,10975.0
2024-10-17 15:10:00,403.94,404.42,403.68,403.69,4056.0,401.0173,401.4938,400.7592,400.7691,4056.0
2024-10-17 15:20:00,403.68,404.4,403.57,404.39,6816.0,400.7592,401.474,400.65,401.464,6816.0
2024-10-17 15:30:00,404.46,405.05,404.39,404.62,26840.0,401.5335,402.1193,401.464,401.6924,26840.0
2024-10-17 15:40:00,404.63,405.23,404.45,405.06,9717.0,401.7023,402.298,401.5236,402.1292,9717.0
2024-10-17 15:50:00,405.06,405.75,404.83,405.14,47758.0,402.1292,402.8142,401.9009,402.2086,47758.0
2024-10-18 09:30:00,406.99,407.09,404.45,405.17,83368.0,404.0452,404.1445,401.5236,402.2384,83368.0
2024-10-18 09:40:00,405.53,406.6,404.89,406.6,4024.0,402.5958,403.658,401.9604,403.658,4024.0
2024-10-18 09:50:00,406.56,406.56,404.78,404.78,5485.0,403.6183,403.6183,401.8512,401.8512,5485.0
2024-10-18 10:00:00,404.84,405.85,404.73,405.41,4910.0,401.9108,402.9135,401.8016,402.4767,4910.0
2024-10-18 10:10:00,405.73,405.73,404.96,405.28,7260.0,402.7943,402.7943,402.0299,402.3476,7260.0
2024-10-18 10:20:00,405.51,405.51,404.2,404.49,4164.0,402.5759,402.5759,401.2754,401.5633,4164.0
2024-10-18 10:30:00,404.5,404.85,404.45,404.51,6038.0,401.5732,401.9207,401.5236,401.5832,6038.0
2024-10-18 10:40:00,404.66,405.09,404.46,404.74,6703.0,401.7321,402.159,401.5335,401.8115,6703.0
2024-10-18 10:50:00,404.69,405.35,404.69,405.29,2456.0,401.7619,402.4171,401.7619,402.3575,2456.0
2024-10-18 11:00:00,405.23,405.67,404.7,405.63,5093.0,402.298,402.7348,401.7718,402.6951,5093.0
2024-10-18 11:10:00,405.47,406.16,405.45,405.83,2983.0,402.5362,403.2212,402.5164,402.8936,2983.0
2024-10-18 11:20:00,405.94,405.94,405.46,405.68,2288.0,403.0028,403.0028,402.5263,402.7447,2288.0
2024-10-18 11:30:00,405.68,406.11,405.46,406.11,1127.0,402.7447,403.1716,402.5263,403.1716,1127.0
2024-10-18 11:40:00,406.12,406.12,405.75,405.84,2600.0,403.1815,403.1815,402.8142,402.9035,2600.0
2024-10-18 11:50:00,405.91,406.45,405.69,406.45,3023.0,402.973,403.5091,402.7546,403.5091,3023.0
2024-10-18 12:00:00,406.5,406.68,406.31,406.31,1829.0,403.5588,403.7375,403.3701,403.3701,1829.0
2024-10-18 12:10:00,406.53,406.91,406.37,406.91,5598.0,403.5886,403.9658,403.4297,403.9658,5598.0
2024-10-18 12:20:00,406.94,407.23,406.94,407.05,7033.0,403.9956,404.2835,403.9956,404.1048,7033.0
2024-10-18 12:30:00,407.14,407.52,406.93,407.52,5451.0,404.1941,404.5714,403.9857,404.5714,5451.0
2024-10-18 12:40:00,407.69,408.12,407.45,407.67,6305.0,404.7402,405.167,404.5019,404.7203,6305.0
2024-10-18 12:50:00,407.67,408.11,407.64,407.7,4680.0,404.7203,405.1571,404.6905,404.7501,4680.0
2024-10-18 13:00:00,407.65,407.77,407.32,407.57,3055.0,404.7004,404.8196,404.3728,404.621,3055.0
2024-10-18 13:10:00,407.6,408.22,407.57,408.11,5616.0,404.6508,405.2663,404.621,405.1571,5616.0
2024-10-18 13:20:00,408.13,408.21,407.66,407.75,16208.0,405.177,405.2564,404.7104,404.7997,16208.0
2024-10-18 13:30:00,407.75,408.07,407.54,407.67,3287.0,404.7997,405.1174,404.5912,404.7203,3287.0
2024-10-18 13:40:00,407.8,408.01,407.68,408.0,2460.0,404.8494,405.0578,404.7302,405.0479,2460.0
2024-10-18 13:50:00,407.98,407.98,407.44,407.64,6251.0,405.0281,405.0281,404.492,404.6905,6251.0
2024-10-18 14:00:00,407.55,408.0,406.96,408.0,6664.0,404.6012,405.0479,404.0154,405.0479,6664.0
2024-10-18 14:10:00,408.09,408.17,407.75,407.81,6079.0,405.1373,405.2167,404.7997,404.8593,6079.0
2024-10-18 14:20:00,408.03,408.46,407.85,408.46,9045.0,405.0777,405.5046,404.899,405.5046,9045.0
2024-10-18 14:30:00,408.68,408.81,408.46,408.67,9964.0,405.723,405.8521,405.5046,405.7131,9964.0
2024-10-18 14:40:00,408.81,409.23,408.65,409.04,14435.0,405.8521,406.269,405.6932,406.0804,14435.0
2024-10-18 14:50:00,409.0,409.4,408.9,409.4,8218.0,406.0407,406.4378,405.9414,406.4378,8218.0
2024-10-18 15:00:00,409.31,409.58,409.04,409.04,13061.0,406.3484,406.6165,406.0804,406.0804,13061.0
2024-10-18 15:10:00,409.02,409.54,408.9,409.41,7626.0,406.0605,406.5768,405.9414,406.4477,7626.0
2024-10-18 15:20:00,409.39,409.39,408.64,408.64,9860.0,406.4279,406.4279,405.6833,405.6833,9860.0
2024-10-18 15:30:00,408.62,408.87,408.3,408.76,6691.0,405.6634,405.9116,405.3457,405.8024,6691.0
2024-10-18 15:40:00,408.67,408.7,407.91,408.41,14694.0,405.7131,405.7428,404.9586,405.4549,14694.0
2024-10-18 15:50:00,408.46,409.3,408.46,408.68,43045.0,405.5046,406.3385,405.5046,405.723,43045.0
2024-10-21 09:30:00,408.0,410.73,407.25,408.33,28239.0,405.0479,407.7582,404.3033,405.3755,28239.0
2024-10-21 09:40:00,408.04,409.72,408.03,408.31,10568.0,405.0876,406.7555,405.0777,405.3557,10568.0
2024-10-21 09:50:00,408.48,409.29,408.04,408.6,15891.0,405.5244,406.3286,405.0876,405.6436,15891.0
2024-10-21 10:00:00,408.42,408.71,407.68,408.1,8521.0,405.4649,405.7528,404.7302,405.1472,8521.0
2024-10-21 10:10:00,408.19,409.44,408.18,409.44,5409.0,405.2365,406.4775,405.2266,406.4775,5409.0
2024-10-21 10:20:00,409.22,409.66,408.72,408.74,3521.0,406.2591,406.6959,405.7627,405.7826,3521.0
2024-10-21 10:30:00,408.71,409.08,408.17,409.02,4829.0,405.7528,406.1201,405.2167,406.0605,4829.0
2024-10-21 10:40:00,409.13,409.43,408.69,408.69,2808.0,406.1697,406.4676,405.7329,405.7329,2808.0
2024-10-21 10:50:00,408.75,409.28,408.7,409.09,2274.0,405.7925,406.3187,405.7428,406.13,2274.0
2024-10-21 11:00:00,408.43,409.24,408.05,408.19,14436.0,405.4748,406.2789,405.0976,405.2365,14436.0
2024-10-21 11:10:00,408.19,409.62,408.19,408.75,4934.0,405.2365,406.6562,405.2365,405.7925,4934.0
2024-10-21 11:20:00,409.03,409.65,408.21,408.38,4032.0,406.0705,406.686,405.2564,405.4252,4032.0
2024-10-21 11:30:00,408.15,408.15,406.74,407.74,4693.0,405.1968,405.1968,403.797,404.7898,4693.0
2024-10-21 11:40:00,407.86,408.42,407.77,408.31,6036.0,404.9089,405.4649,404.8196,405.3557,6036.0
2024-10-21 11:50:00,408.39,408.61,407.79,408.04,2879.0,405.4351,405.6535,404.8394,405.0876,2879.0
2024-10-21 12:00:00,408.0,408.0,407.67,407.92,14023.0,405.0479,405.0479,404.7203,404.9685,14023.0
2024-10-21 12:10:00,408.08,408.08,407.61,407.86,3714.0,405.1273,405.1273,404.6607,404.9089,3714.0
2024-10-21 12:20:00,407.64,408.09,407.23,407.77,34793.0,404.6905,405.1373,404.2835,404.8196,34793.0
2024-10-21 12:30:00,407.77,408.17,407.71,408.17,3389.0,404.8196,405.2167,404.76,405.2167,3389.0
2024-10-21 12:40:00,408.25,408.58,408.14,408.21,4009.0,405.2961,405.6237,405.1869,405.2564,4009.0
2024-10-21 12:50:00,408.31,408.71,408.29,408.56,2896.0,405.3557,405.7528,405.3358,405.6039,2896.0
2024-10-21 13:00:00,408.62,408.86,408.26,408.27,2417.0,405.6634,405.9017,405.306,405.316,2417.0
2024-10-21 13:10:00,408.29,408.34,408.12,408.12,1305.0,405.3358,405.3855,405.167,405.167,1305.0
2024-10-21 13:20:00,408.29,408.37,408.19,408.19,2005.0,405.3358,405.4152,405.2365,405.2365,2005.0
2024-10-21 13:30:00,408.28,408.66,408.28,408.66,6504.0,405.3259,405.7031,405.3259,405.7031,6504.0
2024-10-21 13:40:00,408.52,408.83,408.52,408.69,3317.0,405.5642,405.8719,405.5642,405.7329,3317.0
2024-10-21 13:50:00,408.62,408.71,408.49,408.64,2685.0,405.6634,405.7528,405.5344,405.6833,2685.0
2024-10-21 14:00:00,408.55,408.66,408.18,408.18,3471.0,405.5939,405.7031,405.2266,405.2266,3471.0
2024-10-21 14:10:00,408.34,408.34,407.32,408.15,8684.0,405.3855,405.3855,404.3728,405.1968,8684.0
2024-10-21 14:20:00,408.31,408.6,408.01,408.48,3468.0,405.3557,405.6436,405.0578,405.5244,3468.0
2024-10-21 14:30:00,408.4,408.71,408.31,408.71,2730.0,405.445,405.7528,405.3557,405.7528,2730.0
2024-10-21 14:40:00,408.71,408.71,408.09,408.45,3587.0,405.7528,405.7528,405.1373,405.4947,3587.0
2024-10-21 14:50:00,408.59,408.6,408.18,408.49,7205.0,405.6336,405.6436,405.2266,405.5344,7205.0
2024-10-21 15:00:00,408.4,408.57,408.28,408.51,6580.0,405.445,405.6138,405.3259,405.5542,6580.0
2024-10-21 15:10:00,408.42,408.43,407.82,407.82,2832.0,405.4649,405.4748,404.8692,404.8692,2832.0
2024-10-21 15:20:00,407.81,407.95,407.72,407.87,7747.0,404.8593,404.9983,404.7699,404.9189,7747.0
2024-10-21 15:30:00,407.87,407.87,407.49,407.68,13444.0,404.9189,404.9189,404.5416,404.7302,13444.0
2024-10-21 15:40:00,407.68,407.68,406.55,406.88,7586.0,404.7302,404.7302,403.6084,403.936,7586.0
2024-10-21 15:50:00,407.03,407.38,405.92,407.19,52978.0,404.0849,404.4324,402.983,404.2438,52978.0
2024-10-22 09:30:00,407.05,407.05,403.68,403.69,23547.0,404.1048,404.1048,400.7592,400.7691,23547.0
2024-10-22 09:40:00,404.08,404.4,402.98,404.4,10367.0,401.1563,401.474,400.0642,401.474,10367.0
2024-10-22 09:50:00,404.19,404.2,402.55,403.42,11317.0,401.2655,401.2754,399.6373,400.5011,11317.0
2024-10-22 10:00:00,403.47,404.12,402.02,402.02,4023.0,400.5507,401.196,399.1112,399.1112,4023.0
2024-10-22 10:10:00,402.22,403.17,401.81,401.99,10446.0,399.3097,400.2529,398.9027,399.0814,10446.0
2024-10-22 10:20:00,402.37,402.73,402.2,402.66,4012.0,399.4586,399.816,399.2899,399.7466,4012.0
2024-10-22 10:30:00,402.6,402.8,402.14,402.75,2952.0,399.687,399.8855,399.2303,399.8359,2952.0
2024-10-22 10:40:00,402.6,403.83,402.38,403.83,4667.0,399.687,400.9081,399.4686,400.9081,4667.0
2024-10-22 10:50:00,403.9,404.22,403.71,403.85,4099.0,400.9776,401.2953,400.789,400.9279,4099.0
2024-10-22 11:00:00,403.8,404.51,403.72,404.51,13547.0,400.8783,401.5832,400.7989,401.5832,13547.0
2024-10-22 11:10:00,404.44,405.94,404.44,405.87,5567.0,401.5137,403.0028,401.5137,402.9333,5567.0
2024-10-22 11:20:00,405.92,405.96,405.38,405.77,5274.0,402.983,403.0227,402.4469,402.834,5274.0
2024-10-22 11:30:00,405.82,406.06,405.61,406.01,8786.0,402.8837,403.122,402.6752,403.0723,8786.0
2024-10-22 11:40:00,405.81,405.81,405.31,405.31,7875.0,402.8738,402.8738,402.3774,402.3774,7875.0
2024-10-22 11:50:00,405.31,405.58,404.92,404.93,4954.0,402.3774,402.6454,401.9902,402.0001,4954.0
2024-10-22 12:00:00,404.93,405.56,404.93,405.33,3926.0,402.0001,402.6256,402.0001,402.3972,3926.0
2024-10-22 12:10:00,405.51,406.43,405.51,406.14,2329.0,402.5759,403.4893,402.5759,403.2014,2329.0
2024-10-22 12:20:00,405.97,406.27,405.73,405.98,2915.0,403.0326,403.3304,402.7943,403.0425,2915.0
2024-10-22 12:30:00,406.16,406.69,406.04,406.69,5528.0,403.2212,403.7474,403.1021,403.7474,5528.0
2024-10-22 12:40:00,406.81,406.95,406.67,406.77,1559.0,403.8665,404.0055,403.7275,403.8268,1559.0
2024-10-22 12:50:00,406.98,407.13,406.54,406.72,1737.0,404.0353,404.1842,403.5985,403.7772,1737.0
2024-10-22 13:00:00,406.61,407.14,406.61,406.77,3146.0,403.668,404.1941,403.668,403.8268,3146.0
2024-10-22 13:10:00,406.75,407.0,406.56,406.81,1961.0,403.807,404.0551,403.6183,403.8665,1961.0
2024-10-22 13:20:00,406.85,406.92,406.75,406.76,1300.0,403.9062,403.9757,403.807,403.8169,1300.0
2024-10-22 13:30:00,406.72,406.82,406.67,406.69,2032.0,403.7772,403.8765,403.7275,403.7474,2032.0
2024-10-22 13:40:00,406.64,407.05,406.45,406.94,3064.0,403.6978,404.1048,403.5091,403.9956,3064.0
2024-10-22 13:50:00,407.09,407.14,406.78,407.01,2676.0,404.1445,404.1941,403.8367,404.0651,2676.0
2024-10-22 14:00:00,406.99,407.16,406.98,406.99,2362.0,404.0452,404.214,404.0353,404.0452,2362.0
2024-10-22 14:10:00,407.0,407.26,406.76,406.95,6710.0,404.0551,404.3133,403.8169,404.0055,6710.0
2024-10-22 14:20:00,406.86,407.38,406.86,407.38,3633.0,403.9162,404.4324,403.9162,404.4324,3633.0
2024-10-22 14:30:00,407.34,407.42,407.13,407.13,2151.0,404.3927,404.4721,404.1842,404.1842,2151.0
2024-10-22 14:40:00,407.05,407.08,406.72,406.81,4637.0,404.1048,404.1346,403.7772,403.8665,4637.0
2024-10-22 14:50:00,406.81,407.04,406.54,406.86,7729.0,403.8665,404.0949,403.5985,403.9162,7729.0
2024-10-22 15:00:00,406.77,407.35,406.77,407.29,3612.0,403.8268,404.4026,403.8268,404.3431,3612.0
2024-10-22 15:10:00,407.36,407.71,407.16,407.62,5614.0,404.4125,404.76,404.214,404.6707,5614.0
2024-10-22 15:20:00,407.57,407.85,407.32,407.56,6747.0,404.621,404.899,404.3728,404.6111,6747.0
2024-10-22 15:30:00,407.56,407.79,406.97,407.38,17738.0,404.6111,404.8394,404.0254,404.4324,17738.0
2024-10-22 15:40:00,407.34,407.9,407.34,407.82,7108.0,404.3927,404.9486,404.3927,404.8692,7108.0
2024-10-22 15:50:00,407.75,407.75,406.54,406.83,45917.0,404.7997,404.7997,403.5985,403.8864,45917.0
2024-10-23 09:30:00,407.25,409.97,406.53,409.4,21541.0,404.3033,407.0037,403.5886,406.4378,21541.0
2024-10-23 09:40:00,409.46,410.33,408.52,410.33,8637.0,406.4974,407.3611,405.5642,407.3611,8637.0
2024-10-23 09:50:00,410.56,410.97,409.25,409.92,10286.0,407.5894,407.9964,406.2889,406.954,10286.0
2024-10-23 10:00:00,409.78,411.43,409.77,411.4,8998.0,406.815,408.4531,406.8051,408.4233,8998.0
2024-10-23 10:10:00,411.4,411.4,409.25,409.57,5027.0,408.4233,408.4233,406.2889,406.6066,5027.0
2024-10-23 10:20:00,409.35,409.84,408.92,409.84,7969.0,406.3881,406.8746,405.9613,406.8746,7969.0
2024-10-23 10:30:00,409.79,409.79,408.75,409.11,3181.0,406.825,406.825,405.7925,406.1499,3181.0
2024-10-23 10:40:00,409.45,409.85,408.84,409.58,2655.0,406.4874,406.8845,405.8818,406.6165,2655.0
2024-10-23 10:50:00,409.48,409.76,408.81,409.19,5362.0,406.5172,406.7952,405.8521,406.2293,5362.0
2024-10-23 11:00:00,409.19,409.2,408.45,408.5,8309.0,406.2293,406.2392,405.4947,405.5443,8309.0
2024-10-23 11:10:00,408.5,408.98,408.44,408.83,12011.0,405.5443,406.0208,405.4847,405.8719,12011.0
2024-10-23 11:20:00,408.85,408.85,408.36,408.56,3833.0,405.8918,405.8918,405.4053,405.6039,3833.0
2024-10-23 11:30:00,408.37,409.38,408.36,409.24,7663.0,405.4152,406.4179,405.4053,406.2789,7663.0
2024-10-23 11:40:00,409.34,409.94,409.34,409.67,890.0,406.3782,406.9739,406.3782,406.7058,890.0
2024-10-23 11:50:00,409.66,410.39,409.65,409.75,4863.0,406.6959,407.4206,406.686,406.7853,4863.0
2024-10-23 12:00:00,409.76,410.21,409.67,410.21,7026.0,406.7952,407.2419,406.7058,407.2419,7026.0
2024-10-23 12:10:00,410.13,410.56,409.88,410.51,2839.0,407.1625,407.5894,406.9143,407.5398,2839.0
2024-10-23 12:20:00,410.67,410.67,410.38,410.54,3392.0,407.6986,407.6986,407.4107,407.5695,3392.0
2024-10-23 12:30:00,410.56,410.97,410.1,410.63,8781.0,407.5894,407.9964,407.1327,407.6589,8781.0
2024-10-23 12:40:00,410.74,411.6,410.67,411.6,3978.0,407.7681,408.6219,407.6986,408.6219,3978.0
2024-10-23 12:50:00,411.6,411.74,411.2,411.24,9607.0,408.6219,408.7609,408.2248,408.2645,9607.0
2024-10-23 13:00:00,411.11,411.39,410.0,410.0,7263.0,408.1354,408.4134,407.0334,407.0334,7263.0
2024-10-23 13:10:00,409.86,409.95,408.76,408.93,5915.0,406.8945,406.9838,405.8024,405.9712,5915.0
2024-10-23 13:20:00,408.98,408.99,407.81,408.23,4749.0,406.0208,406.0308,404.8593,405.2762,4749.0
2024-10-23 13:30:00,408.31,408.45,407.7,408.45,4475.0,405.3557,405.4947,404.7501,405.4947,4475.0
2024-10-23 13:40:00,408.41,408.62,407.96,408.19,4002.0,405.4549,405.6634,405.0082,405.2365,4002.0
2024-10-23 13:50:00,408.4,408.51,408.08,408.11,2719.0,405.445,405.5542,405.1273,405.1571,2719.0
2024-10-23 14:00:00,407.96,408.25,406.88,406.99,7242.0,405.0082,405.2961,403.936,404.0452,7242.0
2024-10-23 14:10:00,406.78,407.23,406.26,406.48,3762.0,403.8367,404.2835,403.3205,403.5389,3762.0
2024-10-23 14:20:00,406.48,407.46,406.39,407.19,6150.0,403.5389,404.5118,403.4496,404.2438,6150.0
2024-10-23 14:30:00,407.22,408.31,407.21,408.11,8748.0,404.2736,405.3557,404.2636,405.1571,8748.0
2024-10-23 14:40:00,408.16,409.39,408.13,408.94,27412.0,405.2068,406.4279,405.177,405.9811,27412.0
2024-10-23 14:50:00,408.59,408.59,407.77,408.4,13157.0,405.6336,405.6336,404.8196,405.445,13157.0
2024-10-23 15:00:00,408.56,408.85,408.33,408.79,2648.0,405.6039,405.8918,405.3755,405.8322,2648.0
2024-10-23 15:10:00,408.83,409.09,408.65,408.79,12912.0,405.8719,406.13,405.6932,405.8322,12912.0
2024-10-23 15:20:00,409.22,409.22,408.07,408.08,6663.0,406.2591,406.2591,405.1174,405.1273,6663.0
2024-10-23 15:30:00,408.23,408.59,407.83,408.46,9591.0,405.2762,405.6336,404.8791,405.5046,9591.0
2024-10-23 15:40:00,408.56,409.06,408.29,408.47,8193.0,405.6039,406.1002,405.3358,405.5145,8193.0
2024-10-23 15:50:00,408.55,409.45,408.52,408.64,69591.0,405.5939,406.4874,405.5642,405.6833,69591.0
2024-10-24 09:30:00,408.99,409.42,407.26,408.13,16099.0,406.0308,406.4576,404.3133,405.177,16099.0
2024-10-24 09:40:00,408.74,408.76,407.23,408.17,5257.0,405.7826,405.8024,404.2835,405.2167,5257.0
2024-10-24 09:50:00,408.23,409.17,407.96,408.24,8606.0,405.2762,406.2094,405.0082,405.2862,8606.0
2024-10-24 10:00:00,407.96,408.59,407.19,408.36,7569.0,405.0082,405.6336,404.2438,405.4053,7569.0
2024-10-24 10:10:00,408.18,408.74,407.23,408.46,9919.0,405.2266,405.7826,404.2835,405.5046,9919.0
2024-10-24 10:20:00,408.35,409.73,408.11,409.08,5086.0,405.3954,406.7654,405.1571,406.1201,5086.0
2024-10-24 10:30:00,409.07,409.59,408.87,409.11,1998.0,406.1102,406.6264,405.9116,406.1499,1998.0
2024-10-24 10:40:00,409.23,409.66,408.8,409.24,7272.0,406.269,406.6959,405.8421,406.2789,7272.0
2024-10-24 10:50:00,409.26,409.34,408.76,409.17,7445.0,406.2988,406.3782,405.8024,406.2094,7445.0
2024-10-24 11:00:00,409.28,409.42,408.53,408.56,3547.0,406.3187,406.4576,405.5741,405.6039,3547.0
2024-10-24 11:10:00,408.62,409.05,408.62,408.84,2640.0,405.6634,406.0903,405.6634,405.8818,2640.0
2024-10-24 11:20:00,408.69,408.74,408.26,408.48,3864.0,405.7329,405.7826,405.306,405.5244,3864.0
2024-10-24 11:30:00,408.34,408.93,408.31,408.9,8208.0,405.3855,405.9712,405.3557,405.9414,8208.0
2024-10-24 11:40:00,408.87,409.51,408.87,409.12,4253.0,405.9116,406.547,405.9116,406.1598,4253.0
2024-10-24 11:50:00,409.25,409.34,408.91,409.04,3808.0,406.2889,406.3782,405.9513,406.0804,3808.0
2024-10-24 12:00:00,409.02,409.02,407.7,407.8,18979.0,406.0605,406.0605,404.7501,404.8494,18979.0
2024-10-24 12:10:00,407.86,407.92,407.16,407.42,4395.0,404.9089,404.9685,404.214,404.4721,4395.0
2024-10-24 12:20:00,407.39,408.83,407.38,408.83,3118.0,404.4423,405.8719,404.4324,405.8719,3118.0
2024-10-24 12:30:00,408.69,409.37,408.68,409.14,7241.0,405.7329,406.408,405.723,406.1797,7241.0
2024-10-24 12:40:00,409.01,409.03,408.8,409.03,8611.0,406.0506,406.0705,405.8421,406.0705,8611.0
2024-10-24 12:50:00,409.05,409.35,409.0,409.24,2455.0,406.0903,406.3881,406.0407,406.2789,2455.0
2024-10-24 13:00:00,409.24,409.45,409.12,409.44,2811.0,406.2789,406.4874,406.1598,406.4775,2811.0
2024-10-24 13:10:00,409.56,410.15,409.54,410.15,7392.0,406.5966,407.1824,406.5768,407.1824,7392.0
2024-10-24 13:20:00,409.96,410.33,409.96,410.32,2544.0,406.9937,407.3611,406.9937,407.3511,2544.0
2024-10-24 13:30:00,410.22,410.87,409.82,410.74,14522.0,407.2519,407.8971,406.8547,407.7681,14522.0
2024-10-24 13:40:00,410.6,410.91,409.82,409.82,8007.0,407.6291,407.9369,406.8547,406.8547,8007.0
2024-10-24 13:50:00,409.93,410.1,409.8,409.83,7600.0,406.9639,407.1327,406.8349,406.8647,7600.0
2024-10-24 14:00:00,409.75,410.08,409.55,409.94,2620.0,406.7853,407.1129,406.5867,406.9739,2620.0
2024-10-24 14:10:00,409.93,410.34,409.93,410.29,4230.0,406.9639,407.371,406.9639,407.3213,4230.0
2024-10-24 14:20:00,410.29,410.44,409.95,410.25,4600.0,407.3213,407.4703,406.9838,407.2816,4600.0
2024-10-24 14:30:00,410.33,410.62,410.14,410.39,5077.0,407.3611,407.649,407.1724,407.4206,5077.0
2024-10-24 14:40:00,410.41,410.73,410.16,410.17,7365.0,407.4405,407.7582,407.1923,407.2022,7365.0
2024-10-24 14:50:00,410.27,410.82,410.27,410.79,8849.0,407.3015,407.8475,407.3015,407.8177,8849.0
2024-10-24 15:00:00,410.71,410.95,410.48,410.61,2857.0,407.7383,407.9766,407.51,407.639,2857.0
2024-10-24 15:10:00,410.73,411.55,410.73,411.55,10300.0,407.7582,408.5722,407.7582,408.5722,10300.0
2024-10-24 15:20:00,411.51,411.76,411.39,411.39,4279.0,408.5325,408.7807,408.4134,408.4134,4279.0
2024-10-24 15:30:00,411.39,411.52,410.81,410.9,7915.0,408.4134,408.5424,407.8376,407.9269,7915.0
2024-10-24 15:40:00,410.96,411.73,410.96,411.38,5148.0,407.9865,408.7509,407.9865,408.4035,5148.0
2024-10-24 15:50:00,411.46,411.77,410.97,411.08,26830.0,408.4829,408.7906,407.9964,408.1056,26830.0
2024-10-25 09:30:00,413.0,414.75,411.95,413.16,17080.0,410.0117,411.7491,408.9693,410.1706,17080.0
2024-10-25 09:40:00,413.16,413.49,412.59,412.67,6908.0,410.1706,410.4982,409.6047,409.6841,6908.0
2024-10-25 09:50:00,412.46,412.84,411.56,411.9,3563.0,409.4756,409.8529,408.5822,408.9197,3563.0
2024-10-25 10:00:00,412.25,414.0,412.08,413.64,9835.0,409.2672,411.0045,409.0984,410.6471,9835.0
2024-10-25 10:10:00,413.69,413.7,412.21,412.9,7667.0,410.6967,410.7067,409.2275,409.9125,7667.0
2024-10-25 10:20:00,412.82,413.51,412.52,412.89,10049.0,409.833,410.518,409.5352,409.9025,10049.0
2024-10-25 10:30:00,413.07,413.07,411.76,411.91,1250.0,410.0812,410.0812,408.7807,408.9296,1250.0
2024-10-25 10:40:00,411.94,412.1,411.57,411.91,3158.0,408.9594,409.1182,408.5921,408.9296,3158.0
2024-10-25 10:50:00,411.72,412.5,411.72,412.24,5414.0,408.741,409.5154,408.741,409.2572,5414.0
2024-10-25 11:00:00,412.38,413.0,412.36,413.0,3031.0,409.3962,410.0117,409.3764,410.0117,3031.0
2024-10-25 11:10:00,413.0,413.18,412.24,412.27,5777.0,410.0117,410.1904,409.2572,409.287,5777.0
2024-10-25 11:20:00,412.02,412.17,411.77,412.02,6965.0,409.0388,409.1877,408.7906,409.0388,6965.0
2024-10-25 11:30:00,411.6,411.85,410.86,410.86,1432.0,408.6219,408.8701,407.8872,407.8872,1432.0
2024-10-25 11:40:00,410.94,411.57,410.86,411.57,3020.0,407.9666,408.5921,407.8872,408.5921,3020.0
2024-10-25 11:50:00,411.39,411.83,411.19,411.83,2608.0,408.4134,408.8502,408.2148,408.8502,2608.0
2024-10-25 12:00:00,411.69,411.71,411.18,411.18,2457.0,408.7112,408.7311,408.2049,408.2049,2457.0
2024-10-25 12:10:00,411.16,411.32,411.0,411.27,771.0,408.185,408.3439,408.0262,408.2943,771.0
2024-10-25 12:20:00,411.26,411.88,411.15,411.88,4536.0,408.2843,408.8998,408.1751,408.8998,4536.0
2024-10-25 12:30:00,411.72,411.89,411.35,411.35,8563.0,408.741,408.9098,408.3737,408.3737,8563.0
2024-10-25 12:40:00,411.35,411.53,411.26,411.31,3362.0,408.3737,408.5524,408.2843,408.334,3362.0
2024-10-25 12:50:00,411.31,411.31,410.76,411.13,4155.0,408.334,408.334,407.7879,408.1553,4155.0
2024-10-25 13:00:00,411.0,411.16,410.36,410.6,4346.0,408.0262,408.185,407.3908,407.6291,4346.0
2024-10-25 13:10:00,410.65,410.65,409.48,409.68,10793.0,407.6787,407.6787,406.5172,406.7158,10793.0
2024-10-25 13:20:00,409.65,409.99,409.44,409.91,5598.0,406.686,407.0235,406.4775,406.9441,5598.0
2024-10-25 13:30:00,409.78,409.88,409.38,409.39,5636.0,406.815,406.9143,406.4179,406.4279,5636.0
2024-10-25 13:40:00,409.37,409.55,408.5,409.31,5424.0,406.408,406.5867,405.5443,406.3484,5424.0
2024-10-25 13:50:00,409.39,409.41,409.02,409.02,2818.0,406.4279,406.4477,406.0605,406.0605,2818.0
2024-10-25 14:00:00,409.11,409.11,408.1,408.15,6984.0,406.1499,406.1499,405.1472,405.1968,6984.0
2024-10-25 14:10:00,408.47,408.47,407.86,408.04,4824.0,405.5145,405.5145,404.9089,405.0876,4824.0
2024-10-25 14:20:00,408.27,409.1,408.1,408.99,6102.0,405.316,406.14,405.1472,406.0308,6102.0
2024-10-25 14:30:00,409.04,409.29,408.66,409.27,4173.0,406.0804,406.3286,405.7031,406.3087,4173.0
2024-10-25 14:40:00,409.27,409.49,408.94,409.4,8238.0,406.3087,406.5271,405.9811,406.4378,8238.0
2024-10-25 14:50:00,409.47,409.85,409.43,409.85,3568.0,406.5073,406.8845,406.4676,406.8845,3568.0
2024-10-25 15:00:00,409.85,410.11,409.59,409.68,5669.0,406.8845,407.1426,406.6264,406.7158,5669.0
2024-10-25 15:10:00,409.65,409.65,409.0,409.56,6395.0,406.686,406.686,406.0407,406.5966,6395.0
2024-10-25 15:20:00,409.47,409.57,408.51,408.85,5232.0,406.5073,406.6066,405.5542,405.8918,5232.0
2024-10-25 15:30:00,408.66,408.76,408.23,408.23,7860.0,405.7031,405.8024,405.2762,405.2762,7860.0
2024-10-25 15:40:00,408.23,408.29,407.62,407.83,9277.0,405.2762,405.3358,404.6707,404.8791,9277.0
2024-10-25 15:50:00,408.01,408.35,407.42,408.02,37250.0,405.0578,405.3954,404.4721,405.0678,37250.0
2024-10-28 09:30:00,409.0,410.47,409.0,409.11,19205.0,406.0407,407.5,406.0407,406.1499,19205.0
2024-10-28 09:40:00,409.56,410.69,409.56,410.69,4354.0,406.5966,407.7185,406.5966,407.7185,4354.0
2024-10-28 09:50:00,410.46,410.5,409.64,409.83,12611.0,407.4901,407.5298,406.676,406.8647,12611.0
2024-10-28 10:00:00,409.83,409.83,408.67,409.31,3065.0,406.8647,406.8647,405.7131,406.3484,3065.0
2024-10-28 10:10:00,409.44,409.68,408.82,408.86,10434.0,406.4775,406.7158,405.862,405.9017,10434.0
2024-10-28 10:20:00,409.06,409.98,409.0,409.82,5784.0,406.1002,407.0136,406.0407,406.8547,5784.0
2024-10-28 10:30:00,409.84,409.84,408.69,408.84,3248.0,406.8746,406.8746,405.7329,405.8818,3248.0
2024-10-28 10:40:00,408.64,409.25,408.33,409.21,3555.0,405.6833,406.2889,405.3755,406.2492,3555.0
2024-10-28 10:50:00,409.03,409.31,408.98,409.21,1408.0,406.0705,406.3484,406.0208,406.2492,1408.0
2024-10-28 11:00:00,409.0,409.5,408.99,409.3,1641.0,406.0407,406.5371,406.0308,406.3385,1641.0
2024-10-28 11:10:00,409.5,409.86,409.11,409.16,17086.0,406.5371,406.8945,406.1499,406.1995,17086.0
2024-10-28 11:20:00,409.34,409.49,408.72,408.91,2460.0,406.3782,406.5271,405.7627,405.9513,2460.0
2024-10-28 11:30:00,408.73,408.82,408.24,408.3,1288.0,405.7726,405.862,405.2862,405.3457,1288.0
2024-10-28 11:40:00,408.42,408.69,408.28,408.56,1627.0,405.4649,405.7329,405.3259,405.6039,1627.0
2024-10-28 11:50:00,408.56,409.41,408.26,409.41,3202.0,405.6039,406.4477,405.306,406.4477,3202.0
2024-10-28 12:00:00,409.33,409.53,409.22,409.51,2903.0,406.3683,406.5668,406.2591,406.547,2903.0
2024-10-28 12:10:00,410.1,410.99,409.9,410.94,2645.0,407.1327,408.0163,406.9342,407.9666,2645.0
2024-10-28 12:20:00,410.85,411.05,410.57,410.68,5188.0,407.8773,408.0758,407.5993,407.7085,5188.0
2024-10-28 12:30:00,410.71,411.14,410.68,410.72,2689.0,407.7383,408.1652,407.7085,407.7482,2689.0
2024-10-28 12:40:00,410.72,411.51,410.72,411.27,5842.0,407.7482,408.5325,407.7482,408.2943,5842.0
2024-10-28 12:50:00,411.42,411.84,411.17,411.38,5404.0,408.4432,408.8601,408.195,408.4035,5404.0
2024-10-28 13:00:00,411.22,411.39,410.72,411.39,3001.0,408.2446,408.4134,407.7482,408.4134,3001.0
2024-10-28 13:10:00,411.33,411.33,410.97,411.22,1162.0,408.3538,408.3538,407.9964,408.2446,1162.0
2024-10-28 13:20:00,411.29,411.29,410.85,410.99,2737.0,408.3141,408.3141,407.8773,408.0163,2737.0
2024-10-28 13:30:00,411.06,411.4,410.91,411.11,2733.0,408.0858,408.4233,407.9369,408.1354,2733.0
2024-10-28 13:40:00,410.96,411.46,410.78,411.15,3085.0,407.9865,408.4829,407.8078,408.1751,3085.0
2024-10-28 13:50:00,411.35,411.77,411.15,411.53,2158.0,408.3737,408.7906,408.1751,408.5524,2158.0
2024-10-28 14:00:00,411.42,411.94,411.03,411.94,2674.0,408.4432,408.9594,408.056,408.9594,2674.0
2024-10-28 14:10:00,411.91,412.0,411.61,411.63,3293.0,408.9296,409.019,408.6318,408.6516,3293.0
2024-10-28 14:20:00,411.79,411.95,411.34,411.34,6133.0,408.8105,408.9693,408.3637,408.3637,6133.0
2024-10-28 14:30:00,411.35,411.54,411.22,411.29,3444.0,408.3737,408.5623,408.2446,408.3141,3444.0
2024-10-28 14:40:00,411.37,411.75,411.37,411.75,2656.0,408.3935,408.7708,408.3935,408.7708,2656.0
2024-10-28 14:50:00,411.75,412.22,411.75,412.15,6832.0,408.7708,409.2374,408.7708,409.1679,6832.0
2024-10-28 15:00:00,412.16,412.54,411.71,411.78,7323.0,409.1778,409.5551,408.7311,408.8006,7323.0
2024-10-28 15:10:00,411.86,412.39,411.85,412.01,3928.0,408.88,409.4062,408.8701,409.0289,3928.0
2024-10-28 15:20:00,412.31,412.5,412.29,412.41,3476.0,409.3267,409.5154,409.3069,409.426,3476.0
2024-10-28 15:30:00,412.31,412.55,412.23,412.47,4952.0,409.3267,409.565,409.2473,409.4856,4952.0
2024-10-28 15:40:00,412.65,413.33,412.39,413.33,28972.0,409.6643,410.3393,409.4062,410.3393,28972.0
2024-10-28 15:50:00,412.94,413.15,412.11,412.52,62289.0,409.9522,410.1607,409.1282,409.5352,62289.0
2024-10-29 09:30:00,410.2,410.49,406.69,407.35,16948.0,407.232,407.5199,403.7474,404.4026,16948.0
2024-10-29 09:40:00,407.34,408.3,407.15,407.47,7215.0,404.3927,405.3457,404.2041,404.5217,7215.0
2024-10-29 09:50:00,407.16,408.37,406.93,407.61,14028.0,404.214,405.4152,403.9857,404.6607,14028.0
2024-10-29 10:00:00,407.78,409.0,407.66,409.0,11302.0,404.8295,406.0407,404.7104,406.0407,11302.0
2024-10-29 10:10:00,409.12,410.57,409.08,410.49,4342.0,406.1598,407.5993,406.1201,407.5199,4342.0
2024-10-29 10:20:00,410.36,410.87,409.65,409.65,8165.0,407.3908,407.8971,406.686,406.686,8165.0
2024-10-29 10:30:00,409.61,411.0,409.04,411.0,7578.0,406.6463,408.0262,406.0804,408.0262,7578.0
2024-10-29 10:40:00,410.81,410.87,410.19,410.25,2651.0,407.8376,407.8971,407.2221,407.2816,2651.0
2024-10-29 10:50:00,410.3,410.35,409.82,410.35,2300.0,407.3313,407.3809,406.8547,407.3809,2300.0
2024-10-29 11:00:00,410.34,410.34,409.01,409.16,4022.0,407.371,407.371,406.0506,406.1995,4022.0
2024-10-29 11:10:00,409.18,410.01,409.18,409.99,5100.0,406.2194,407.0434,406.2194,407.0235,5100.0
2024-10-29 11:20:00,409.75,410.34,409.72,409.72,1530.0,406.7853,407.371,406.7555,406.7555,1530.0
2024-10-29 11:30:00,410.02,410.02,408.66,408.98,7732.0,407.0533,407.0533,405.7031,406.0208,7732.0
2024-10-29 11:40:00,409.07,409.07,408.61,408.84,4348.0,406.1102,406.1102,405.6535,405.8818,4348.0
2024-10-29 11:50:00,408.58,408.87,408.22,408.45,2158.0,405.6237,405.9116,405.2663,405.4947,2158.0
2024-10-29 12:00:00,408.52,409.44,408.52,409.4,2757.0,405.5642,406.4775,405.5642,406.4378,2757.0
2024-10-29 12:10:00,409.12,409.91,408.98,409.12,3530.0,406.1598,406.9441,406.0208,406.1598,3530.0
2024-10-29 12:20:00,408.82,409.22,408.65,408.9,1300.0,405.862,406.2591,405.6932,405.9414,1300.0
2024-10-29 12:30:00,408.55,408.66,408.35,408.4,2629.0,405.5939,405.7031,405.3954,405.445,2629.0
2024-10-29 12:40:00,408.36,408.37,407.97,408.03,2199.0,405.4053,405.4152,405.0181,405.0777,2199.0
2024-10-29 12:50:00,408.11,408.43,408.07,408.07,2403.0,405.1571,405.4748,405.1174,405.1174,2403.0
2024-10-29 13:00:00,408.37,409.27,408.13,408.58,2706.0,405.4152,406.3087,405.177,405.6237,2706.0
2024-10-29 13:10:00,408.18,408.52,407.99,408.2,2452.0,405.2266,405.5642,405.038,405.2465,2452.0
2024-10-29 13:20:00,408.09,408.37,407.83,407.96,1719.0,405.1373,405.4152,404.8791,405.0082,1719.0
2024-10-29 13:30:00,408.0,408.0,406.83,407.21,5414.0,405.0479,405.0479,403.8864,404.2636,5414.0
2024-10-29 13:40:00,407.29,407.7,407.12,407.7,3863.0,404.3431,404.7501,404.1743,404.7501,3863.0
2024-10-29 13:50:00,407.68,407.8,407.5,407.5,7673.0,404.7302,404.8494,404.5515,404.5515,7673.0
2024-10-29 14:00:00,407.19,407.48,406.98,407.29,2977.0,404.2438,404.5317,404.0353,404.3431,2977.0
2024-10-29 14:10:00,407.46,407.46,407.03,407.03,1262.0,404.5118,404.5118,404.0849,404.0849,1262.0
2024-10-29 14:20:00,407.24,407.24,406.79,407.14,4137.0,404.2934,404.2934,403.8467,404.1941,4137.0
2024-10-29 14:30:00,407.27,408.06,407.18,407.6,7084.0,404.3232,405.1075,404.2338,404.6508,7084.0
2024-10-29 14:40:00,407.6,407.69,407.15,407.65,3978.0,404.6508,404.7402,404.2041,404.7004,3978.0
2024-10-29 14:50:00,407.65,407.85,407.46,407.46,8828.0,404.7004,404.899,404.5118,404.5118,8828.0
2024-10-29 15:00:00,407.4,407.4,406.64,406.66,6497.0,404.4523,404.4523,403.6978,403.7176,6497.0
2024-10-29 15:10:00,406.68,407.1,406.34,406.35,4901.0,403.7375,404.1544,403.3999,403.4099,4901.0
2024-10-29 15:20:00,406.34,406.83,406.11,406.61,7360.0,403.3999,403.8864,403.1716,403.668,7360.0
2024-10-29 15:30:00,406.43,406.52,406.15,406.23,12236.0,403.4893,403.5786,403.2113,403.2907,12236.0
2024-10-29 15:40:00,406.05,406.23,405.64,405.93,10599.0,403.112,403.2907,402.705,402.9929,10599.0
2024-10-29 15:50:00,405.93,406.52,405.21,406.14,47115.0,402.9929,403.5786,402.2781,403.2014,47115.0
2024-10-30 09:30:00,402.66,404.92,401.32,404.49,17729.0,399.7466,401.9902,398.4162,401.5633,17729.0
2024-10-30 09:40:00,404.56,406.46,404.3,406.15,17461.0,401.6328,403.5191,401.3747,403.2113,17461.0
2024-10-30 09:50:00,406.65,408.13,406.18,408.04,13048.0,403.7077,405.177,403.2411,405.0876,13048.0
2024-10-30 10:00:00,407.85,408.14,406.73,406.78,5154.0,404.899,405.1869,403.7871,403.8367,5154.0
2024-10-30 10:10:00,406.62,407.88,406.4,407.15,12423.0,403.6779,404.9288,403.4595,404.2041,12423.0
2024-10-30 10:20:00,407.04,407.04,405.8,406.28,4456.0,404.0949,404.0949,402.8638,403.3404,4456.0
2024-10-30 10:30:00,406.28,406.6,405.81,406.49,6277.0,403.3404,403.658,402.8738,403.5488,6277.0
2024-10-30 10:40:00,406.49,406.49,405.89,406.06,6178.0,403.5488,403.5488,402.9532,403.122,6178.0
2024-10-30 10:50:00,405.87,406.42,405.47,405.69,8574.0,402.9333,403.4793,402.5362,402.7546,8574.0
2024-10-30 11:00:00,406.1,406.68,405.4,406.68,1536.0,403.1617,403.7375,402.4667,403.7375,1536.0
2024-10-30 11:10:00,406.62,406.75,406.1,406.33,2751.0,403.6779,403.807,403.1617,403.39,2751.0
2024-10-30 11:20:00,406.33,406.47,406.14,406.35,3146.0,403.39,403.529,403.2014,403.4099,3146.0
2024-10-30 11:30:00,406.34,407.05,406.33,406.89,4878.0,403.3999,404.1048,403.39,403.9459,4878.0
2024-10-30 11:40:00,407.1,407.44,407.05,407.31,4447.0,404.1544,404.492,404.1048,404.3629,4447.0
2024-10-30 11:50:00,407.27,407.27,406.73,407.05,3863.0,404.3232,404.3232,403.7871,404.1048,3863.0
2024-10-30 12:00:00,407.08,407.11,406.18,406.19,2872.0,404.1346,404.1644,403.2411,403.251,2872.0
2024-10-30 12:10:00,406.24,406.57,405.78,406.15,6130.0,403.3006,403.6283,402.844,403.2113,6130.0
2024-10-30 12:20:00,406.41,406.55,406.01,406.41,2615.0,403.4694,403.6084,403.0723,403.4694,2615.0
2024-10-30 12:30:00,406.19,406.19,405.9,405.92,2831.0,403.251,403.251,402.9631,402.983,2831.0
2024-10-30 12:40:00,405.8,406.11,405.56,405.58,5547.0,402.8638,403.1716,402.6256,402.6454,5547.0
2024-10-30 12:50:00,405.44,405.46,404.92,404.99,3786.0,402.5064,402.5263,401.9902,402.0597,3786.0
2024-10-30 13:00:00,405.09,405.72,404.99,405.56,3674.0,402.159,402.7844,402.0597,402.6256,3674.0
2024-10-30 13:10:00,405.45,406.08,405.45,405.99,3768.0,402.5164,403.1418,402.5164,403.0525,3768.0
2024-10-30 13:20:00,406.03,406.38,405.46,405.62,4910.0,403.0922,403.4396,402.5263,402.6851,4910.0
2024-10-30 13:30:00,405.47,405.71,405.28,405.49,5464.0,402.5362,402.7745,402.3476,402.5561,5464.0
2024-10-30 13:40:00,405.34,405.56,405.18,405.31,1813.0,402.4072,402.6256,402.2483,402.3774,1813.0
2024-10-30 13:50:00,405.31,405.72,404.53,405.14,12040.0,402.3774,402.7844,401.603,402.2086,12040.0
2024-10-30 14:00:00,405.33,405.74,405.18,405.58,6970.0,402.3972,402.8043,402.2483,402.6454,6970.0
2024-10-30 14:10:00,405.57,405.96,405.52,405.56,8772.0,402.6355,403.0227,402.5859,402.6256,8772.0
2024-10-30 14:20:00,405.77,405.98,405.61,405.61,3760.0,402.834,403.0425,402.6752,402.6752,3760.0
2024-10-30 14:30:00,405.24,405.31,404.65,404.78,7094.0,402.3079,402.3774,401.7222,401.8512,7094.0
2024-10-30 14:40:00,404.66,404.95,404.45,404.87,4069.0,401.7321,402.02,401.5236,401.9406,4069.0
2024-10-30 14:50:00,404.83,405.15,404.59,405.15,5811.0,401.9009,402.2185,401.6626,402.2185,5811.0
2024-10-30 15:00:00,405.1,405.1,404.46,404.46,7095.0,402.1689,402.1689,401.5335,401.5335,7095.0
2024-10-30 15:10:00,404.47,404.96,404.27,404.44,8066.0,401.5435,402.0299,401.3449,401.5137,8066.0
2024-10-30 15:20:00,404.45,404.85,404.27,404.27,9487.0,401.5236,401.9207,401.3449,401.3449,9487.0
2024-10-30 15:30:00,404.36,404.87,404.35,404.75,10511.0,401.4343,401.9406,401.4243,401.8214,10511.0
2024-10-30 15:40:00,404.61,404.97,404.6,404.75,12520.0,401.6824,402.0398,401.6725,401.8214,12520.0
2024-10-30 15:50:00,404.73,405.47,404.49,404.83,49982.0,401.8016,402.5362,401.5633,401.9009,49982.0
2024-10-31 09:30:00,404.26,405.86,402.98,405.12,15562.0,401.335,402.9234,400.0642,402.1888,15562.0
2024-10-31 09:40:00,405.61,406.7,405.03,405.28,2324.0,402.6752,403.7573,402.0994,402.3476,2324.0
2024-10-31 09:50:00,405.27,406.93,404.32,406.56,13356.0,402.3377,403.9857,401.3945,403.6183,13356.0
2024-10-31 10:00:00,406.62,406.62,404.35,404.39,3452.0,403.6779,403.6779,401.4243,401.464,3452.0
2024-10-31 10:10:00,404.39,405.08,403.87,404.13,10180.0,401.464,402.149,400.9478,401.2059,10180.0
2024-10-31 10:20:00,404.11,404.11,403.26,403.54,4991.0,401.1861,401.1861,400.3422,400.6202,4991.0
2024-10-31 10:30:00,403.47,404.7,403.46,404.31,2537.0,400.5507,401.7718,400.5408,401.3846,2537.0
2024-10-31 10:40:00,404.31,404.31,402.72,403.07,9642.0,401.3846,401.3846,399.8061,400.1536,9642.0
2024-10-31 10:50:00,403.36,403.49,402.34,402.61,4426.0,400.4415,400.5705,399.4289,399.6969,4426.0
2024-10-31 11:00:00,402.81,402.94,402.0,402.87,4315.0,399.8955,400.0245,399.0913,399.955,4315.0
2024-10-31 11:10:00,402.87,403.25,402.72,403.19,5548.0,399.955,400.3323,399.8061,400.2727,5548.0
2024-10-31 11:20:00,403.11,403.69,403.11,403.64,6115.0,400.1933,400.7691,400.1933,400.7195,6115.0
2024-10-31 11:30:00,403.79,404.14,403.65,403.93,1923.0,400.8684,401.2158,400.7294,401.0074,1923.0
2024-10-31 11:40:00,403.89,404.35,403.69,404.18,2589.0,400.9677,401.4243,400.7691,401.2556,2589.0
2024-10-31 11:50:00,403.93,404.19,403.64,403.84,3110.0,401.0074,401.2655,400.7195,400.918,3110.0
2024-10-31 12:00:00,403.79,404.45,403.78,404.13,2174.0,400.8684,401.5236,400.8584,401.2059,2174.0
2024-10-31 12:10:00,404.45,404.79,404.34,404.59,2385.0,401.5236,401.8611,401.4144,401.6626,2385.0
2024-10-31 12:20:00,404.63,405.21,404.63,405.0,1363.0,401.7023,402.2781,401.7023,402.0696,1363.0
2024-10-31 12:30:00,404.85,405.05,404.54,404.73,2169.0,401.9207,402.1193,401.6129,401.8016,2169.0
2024-10-31 12:40:00,404.94,405.53,404.73,405.47,12763.0,402.0101,402.5958,401.8016,402.5362,12763.0
2024-10-31 12:50:00,405.97,406.07,404.78,405.19,17180.0,403.0326,403.1319,401.8512,402.2582,17180.0
2024-10-31 13:00:00,405.29,406.46,405.29,406.14,5681.0,402.3575,403.5191,402.3575,403.2014,5681.0
2024-10-31 13:10:00,406.26,406.49,405.96,406.29,4963.0,403.3205,403.5488,403.0227,403.3503,4963.0
2024-10-31 13:20:00,406.4,406.67,406.27,406.55,1533.0,403.4595,403.7275,403.3304,403.6084,1533.0
2024-10-31 13:30:00,406.59,406.59,406.16,406.34,2986.0,403.6481,403.6481,403.2212,403.3999,2986.0
2024-10-31 13:40:00,406.25,406.25,405.86,406.0,2391.0,403.3106,403.3106,402.9234,403.0624,2391.0
2024-10-31 13:50:00,406.0,406.46,405.99,406.41,3860.0,403.0624,403.5191,403.0525,403.4694,3860.0
2024-10-31 14:00:00,406.43,406.64,406.09,406.13,3066.0,403.4893,403.6978,403.1517,403.1914,3066.0
2024-10-31 14:10:00,405.92,406.31,405.67,406.31,4659.0,402.983,403.3701,402.7348,403.3701,4659.0
2024-10-31 14:20:00,406.37,406.81,406.37,406.56,5648.0,403.4297,403.8665,403.4297,403.6183,5648.0
2024-10-31 14:30:00,406.49,406.51,405.85,405.99,3413.0,403.5488,403.5687,402.9135,403.0525,3413.0
2024-10-31 14:40:00,406.22,406.7,406.11,406.7,3796.0,403.2808,403.7573,403.1716,403.7573,3796.0
2024-10-31 14:50:00,406.64,407.11,406.54,407.11,2532.0,403.6978,404.1644,403.5985,404.1644,2532.0
2024-10-31 15:00:00,407.1,407.31,406.92,407.31,3741.0,404.1544,404.3629,403.9757,404.3629,3741.0
2024-10-31 15:10:00,407.27,407.27,406.28,406.36,3494.0,404.3232,404.3232,403.3404,403.4198,3494.0
2024-10-31 15:20:00,406.36,406.79,406.14,406.14,5022.0,403.4198,403.8467,403.2014,403.2014,5022.0
2024-10-31 15:30:00,406.25,406.35,405.8,405.8,6268.0,403.3106,403.4099,402.8638,402.8638,6268.0
2024-10-31 15:40:00,405.54,406.35,405.49,406.25,5503.0,402.6057,403.4099,402.5561,403.3106,5503.0
2024-10-31 15:50:00,406.43,406.54,404.51,404.51,33352.0,403.4893,403.5985,401.5832,401.5832,33352.0
2024-11-01 09:30:00,405.8,406.12,403.2,404.38,27286.0,402.8638,403.1815,400.2826,401.4541,27286.0
2024-11-01 09:40:00,404.6,405.41,403.48,404.54,18793.0,401.6725,402.4767,400.5606,401.6129,18793.0
2024-11-01 09:50:00,404.92,405.15,404.08,404.89,19287.0,401.9902,402.2185,401.1563,401.9604,19287.0
2024-11-01 10:00:00,405.08,406.03,403.95,406.03,46621.0,402.149,403.0922,401.0272,403.0922,46621.0
2024-11-01 10:10:00,406.03,407.08,405.66,405.88,13706.0,403.0922,404.1346,402.7248,402.9433,13706.0
2024-11-01 10:20:00,405.89,406.22,404.51,405.06,18946.0,402.9532,403.2808,401.5832,402.1292,18946.0
2024-11-01 10:30:00,405.19,405.19,404.11,404.22,7047.0,402.2582,402.2582,401.1861,401.2953,7047.0
2024-11-01 10:40:00,404.3,404.45,403.05,403.05,17968.0,401.3747,401.5236,400.1337,400.1337,17968.0
2024-11-01 10:50:00,403.25,403.43,402.15,403.16,13421.0,400.3323,400.511,399.2402,400.2429,13421.0
2024-11-01 11:00:00,403.16,403.16,402.27,402.27,7603.0,400.2429,400.2429,399.3594,399.3594,7603.0
2024-11-01 11:10:00,402.16,403.26,402.15,402.95,10376.0,399.2502,400.3422,399.2402,400.0345,10376.0
2024-11-01 11:20:00,402.97,403.2,402.03,402.15,16060.0,400.0543,400.2826,399.1211,399.2402,16060.0
2024-11-01 11:30:00,402.32,402.5,402.02,402.06,5806.0,399.409,399.5877,399.1112,399.1509,5806.0
2024-11-01 11:40:00,401.96,402.14,401.6,401.6,3684.0,399.0516,399.2303,398.6942,398.6942,3684.0
2024-11-01 11:50:00,401.42,401.89,401.13,401.57,5417.0,398.5155,398.9821,398.2276,398.6644,5417.0
2024-11-01 12:00:00,401.55,401.94,401.4,401.78,10099.0,398.6446,399.0318,398.4957,398.8729,10099.0
2024-11-01 12:10:00,401.78,401.9,400.51,401.48,11185.0,398.8729,398.9921,397.6121,398.5751,11185.0
2024-11-01 12:20:00,401.51,401.51,400.54,400.73,7563.0,398.6049,398.6049,397.6419,397.8305,7563.0
2024-11-01 12:30:00,400.65,401.2,400.42,401.11,18038.0,397.7511,398.2971,397.5228,398.2078,18038.0
2024-11-01 12:40:00,401.05,401.05,400.14,400.21,8215.0,398.1482,398.1482,397.2448,397.3143,8215.0
2024-11-01 12:50:00,400.15,400.31,399.07,399.87,16221.0,397.2547,397.4136,396.1825,396.9767,16221.0
2024-11-01 13:00:00,400.0,400.5,399.93,400.24,7401.0,397.1058,397.6022,397.0363,397.3441,7401.0
2024-11-01 13:10:00,400.03,400.3,399.61,399.95,5503.0,397.1356,397.4036,396.7186,397.0562,5503.0
2024-11-01 13:20:00,400.15,400.35,399.4,399.56,14132.0,397.2547,397.4533,396.5101,396.669,14132.0
2024-11-01 13:30:00,399.56,399.57,398.61,398.88,10667.0,396.669,396.6789,395.7259,395.9939,10667.0
2024-11-01 13:40:00,398.68,399.32,398.61,399.31,7572.0,395.7953,396.4307,395.7259,396.4208,7572.0
2024-11-01 13:50:00,399.4,400.12,399.4,400.0,4818.0,396.5101,397.2249,396.5101,397.1058,4818.0
2024-11-01 14:00:00,399.59,400.11,398.75,398.75,5291.0,396.6988,397.215,395.8648,395.8648,5291.0
2024-11-01 14:10:00,399.06,400.22,398.31,400.06,19205.0,396.1726,397.3242,395.428,397.1654,19205.0
2024-11-01 14:20:00,400.05,400.05,399.39,399.75,7544.0,397.1554,397.1554,396.5002,396.8576,7544.0
2024-11-01 14:30:00,399.75,400.0,399.51,399.77,11067.0,396.8576,397.1058,396.6193,396.8775,11067.0
2024-11-01 14:40:00,399.73,400.66,399.66,400.35,9757.0,396.8378,397.761,396.7683,397.4533,9757.0
2024-11-01 14:50:00,400.63,401.19,400.63,401.13,6842.0,397.7312,398.2872,397.7312,398.2276,6842.0
2024-11-01 15:00:00,401.0,401.9,400.83,401.9,7088.0,398.0986,398.9921,397.9298,398.9921,7088.0
2024-11-01 15:10:00,401.98,402.0,400.91,400.99,8730.0,399.0715,399.0913,398.0092,398.0886,8730.0
2024-11-01 15:20:00,401.04,401.06,400.36,400.66,11680.0,398.1383,398.1581,397.4632,397.761,11680.0
2024-11-01 15:30:00,400.6,400.72,400.11,400.33,8378.0,397.7015,397.8206,397.215,397.4334,8378.0
2024-11-01 15:40:00,400.18,401.04,399.97,400.4,15532.0,397.2845,398.1383,397.076,397.5029,15532.0
2024-11-01 15:50:00,400.33,400.69,398.81,400.41,93909.0,397.4334,397.7908,395.9244,397.5128,93909.0
2024-11-04 09:30:00,400.42,406.86,399.96,405.03,36735.0,397.5228,403.9162,397.0661,402.0994,36735.0
2024-11-04 09:40:00,404.71,405.09,402.67,403.2,17313.0,401.7817,402.159,399.7565,400.2826,17313.0
2024-11-04 09:50:00,403.3,404.91,402.82,403.64,11018.0,400.3819,401.9803,399.9054,400.7195,11018.0
2024-11-04 10:00:00,403.87,403.88,402.51,403.87,9842.0,400.9478,400.9577,399.5976,400.9478,9842.0
2024-11-04 10:10:00,403.88,404.59,403.64,404.27,15650.0,400.9577,401.6626,400.7195,401.3449,15650.0
2024-11-04 10:20:00,404.33,404.47,402.66,403.21,9733.0,401.4045,401.5435,399.7466,400.2926,9733.0
2024-11-04 10:30:00,403.58,403.58,402.63,402.63,5415.0,400.6599,400.6599,399.7168,399.7168,5415.0
2024-11-04 10:40:00,402.59,402.93,402.46,402.49,2528.0,399.6771,400.0146,399.548,399.5778,2528.0
2024-11-04 10:50:00,402.49,402.76,401.9,402.01,8939.0,399.5778,399.8458,398.9921,399.1013,8939.0
2024-11-04 11:00:00,402.01,402.09,401.35,401.46,4903.0,399.1013,399.1807,398.446,398.5552,4903.0
2024-11-04 11:10:00,401.58,402.69,401.57,401.67,17844.0,398.6744,399.7763,398.6644,398.7637,17844.0
2024-11-04 11:20:00,401.64,401.81,400.8,401.1,7930.0,398.7339,398.9027,397.9,398.1978,7930.0
2024-11-04 11:30:00,400.8,401.16,400.43,400.6,15835.0,397.9,398.2574,397.5327,397.7015,15835.0
2024-11-04 11:40:00,400.76,400.79,400.36,400.63,1779.0,397.8603,397.8901,397.4632,397.7312,1779.0
2024-11-04 11:50:00,400.56,400.73,399.91,400.24,2830.0,397.6617,397.8305,397.0164,397.3441,2830.0
2024-11-04 12:00:00,400.28,400.28,399.63,399.68,1457.0,397.3838,397.3838,396.7385,396.7881,1457.0
2024-11-04 12:10:00,399.51,400.41,399.51,399.89,2315.0,396.6193,397.5128,396.6193,396.9966,2315.0
2024-11-04 12:20:00,400.7,401.41,400.7,401.26,2939.0,397.8007,398.5056,397.8007,398.3567,2939.0
2024-11-04 12:30:00,401.35,401.72,401.35,401.69,1153.0,398.446,398.8134,398.446,398.7836,1153.0
2024-11-04 12:40:00,401.69,401.91,401.6,401.8,1845.0,398.7836,399.002,398.6942,398.8928,1845.0
2024-11-04 12:50:00,401.93,401.93,401.33,401.33,1825.0,399.0218,399.0218,398.4262,398.4262,1825.0
2024-11-04 13:00:00,401.17,401.17,400.11,400.11,3575.0,398.2673,398.2673,397.215,397.215,3575.0
2024-11-04 13:10:00,400.49,401.65,400.29,401.53,2358.0,397.5923,398.7439,397.3937,398.6247,2358.0
2024-11-04 13:20:00,401.75,401.86,401.53,401.53,1565.0,398.8431,398.9523,398.6247,398.6247,1565.0
2024-11-04 13:30:00,401.34,401.64,401.17,401.28,900.0,398.4361,398.7339,398.2673,398.3765,900.0
2024-11-04 13:40:00,401.71,402.3,401.71,402.13,2767.0,398.8034,399.3892,398.8034,399.2204,2767.0
2024-11-04 13:50:00,402.27,402.27,401.82,401.95,1403.0,399.3594,399.3594,398.9126,399.0417,1403.0
2024-11-04 14:00:00,402.0,402.99,401.97,402.99,5289.0,399.0913,400.0742,399.0615,400.0742,5289.0
2024-11-04 14:10:00,403.06,403.17,402.73,402.73,2993.0,400.1437,400.2529,399.816,399.816,2993.0
2024-11-04 14:20:00,402.88,403.2,402.67,402.99,5616.0,399.965,400.2826,399.7565,400.0742,5616.0
2024-11-04 14:30:00,402.94,403.54,402.82,403.26,5187.0,400.0245,400.6202,399.9054,400.3422,5187.0
2024-11-04 14:40:00,403.17,403.32,402.81,402.9,5586.0,400.2529,400.4018,399.8955,399.9848,5586.0
2024-11-04 14:50:00,402.9,402.99,402.66,402.84,2353.0,399.9848,400.0742,399.7466,399.9252,2353.0
2024-11-04 15:00:00,402.75,402.78,402.41,402.5,3048.0,399.8359,399.8657,399.4984,399.5877,3048.0
2024-11-04 15:10:00,402.5,402.75,402.35,402.63,4959.0,399.5877,399.8359,399.4388,399.7168,4959.0
2024-11-04 15:20:00,402.79,402.79,401.95,402.08,9477.0,399.8756,399.8756,399.0417,399.1707,9477.0
2024-11-04 15:30:00,401.96,402.05,401.31,401.59,8088.0,399.0516,399.141,398.4063,398.6843,8088.0
2024-11-04 15:40:00,401.5,401.88,401.5,401.58,9135.0,398.5949,398.9722,398.5949,398.6744,9135.0
2024-11-04 15:50:00,401.59,402.02,401.01,401.72,42339.0,398.6843,399.1112,398.1085,398.8134,42339.0
2024-11-05 09:30:00,398.31,401.02,396.79,398.43,23328.0,395.428,398.1184,393.919,395.5472,23328.0
2024-11-05 09:40:00,399.38,400.99,398.63,400.99,8238.0,396.4903,398.0886,395.7457,398.0886,8238.0
2024-11-05 09:50:00,400.71,403.03,400.58,402.04,9178.0,397.8107,400.1139,397.6816,399.131,9178.0
2024-11-05 10:00:00,401.77,402.65,401.0,401.7,5649.0,398.863,399.7366,398.0986,398.7935,5649.0
2024-11-05 10:10:00,402.08,403.14,401.86,402.3,2810.0,399.1707,400.2231,398.9523,399.3892,2810.0
2024-11-05 10:20:00,402.56,403.3,402.46,402.91,5319.0,399.6473,400.3819,399.548,399.9947,5319.0
2024-11-05 10:30:00,403.29,404.01,402.7,402.7,6149.0,400.372,401.0868,399.7863,399.7863,6149.0
2024-11-05 10:40:00,402.99,403.7,402.21,403.7,5895.0,400.0742,400.779,399.2998,400.779,5895.0
2024-11-05 10:50:00,403.13,403.28,400.66,400.67,6086.0,400.2132,400.3621,397.761,397.771,6086.0
2024-11-05 11:00:00,400.67,400.88,399.63,400.0,8200.0,397.771,397.9794,396.7385,397.1058,8200.0
2024-11-05 11:10:00,400.23,400.58,399.8,400.25,11153.0,397.3341,397.6816,396.9072,397.354,11153.0
2024-11-05 11:20:00,400.08,400.21,398.65,398.65,7960.0,397.1852,397.3143,395.7656,395.7656,7960.0
2024-11-05 11:30:00,398.62,400.28,398.62,400.28,13170.0,395.7358,397.3838,395.7358,397.3838,13170.0
2024-11-05 11:40:00,400.57,400.61,399.56,399.97,4008.0,397.6717,397.7114,396.669,397.076,4008.0
2024-11-05 11:50:00,399.84,400.09,399.16,399.4,5873.0,396.947,397.1951,396.2719,396.5101,5873.0
2024-11-05 12:00:00,399.2,399.2,398.03,398.34,16043.0,396.3116,396.3116,395.1501,395.4578,16043.0
2024-11-05 12:10:00,398.26,399.7,397.74,399.69,10520.0,395.3784,396.808,394.8622,396.798,10520.0
2024-11-05 12:20:00,399.59,399.72,398.56,398.56,7989.0,396.6988,396.8278,395.6762,395.6762,7989.0
2024-11-05 12:30:00,398.45,399.55,398.45,399.3,4072.0,395.567,396.6591,395.567,396.4109,4072.0
2024-11-05 12:40:00,399.35,400.56,399.34,400.29,4946.0,396.4605,397.6617,396.4506,397.3937,4946.0
2024-11-05 12:50:00,400.13,400.31,399.87,400.0,2259.0,397.2349,397.4136,396.9767,397.1058,2259.0
2024-11-05 13:00:00,400.15,400.3,399.95,400.13,2158.0,397.2547,397.4036,397.0562,397.2349,2158.0
2024-11-05 13:10:00,400.13,400.28,399.77,399.89,4685.0,397.2349,397.3838,396.8775,396.9966,4685.0
2024-11-05 13:20:00,400.04,400.27,399.69,400.04,3266.0,397.1455,397.3738,396.798,397.1455,3266.0
2024-11-05 13:30:00,400.11,400.11,399.43,399.71,1513.0,397.215,397.215,396.5399,396.8179,1513.0
2024-11-05 13:40:00,399.98,400.33,399.86,400.08,3016.0,397.0859,397.4334,396.9668,397.1852,3016.0
2024-11-05 13:50:00,399.91,400.0,399.46,399.59,3053.0,397.0164,397.1058,396.5697,396.6988,3053.0
2024-11-05 14:00:00,399.58,400.29,399.28,400.29,8051.0,396.6888,397.3937,396.391,397.3937,8051.0
2024-11-05 14:10:00,400.24,400.24,399.77,400.02,1921.0,397.3441,397.3441,396.8775,397.1257,1921.0
2024-11-05 14:20:00,399.88,399.88,399.27,399.27,2818.0,396.9867,396.9867,396.3811,396.3811,2818.0
2024-11-05 14:30:00,399.46,399.99,399.33,399.63,4079.0,396.5697,397.0959,396.4406,396.7385,4079.0
2024-11-05 14:40:00,399.61,399.95,399.53,399.53,1803.0,396.7186,397.0562,396.6392,396.6392,1803.0
2024-11-05 14:50:00,399.48,399.48,399.06,399.23,2514.0,396.5896,396.5896,396.1726,396.3414,2514.0
2024-11-05 15:00:00,399.18,399.29,398.87,399.29,3222.0,396.2917,396.4009,395.984,396.4009,3222.0
2024-11-05 15:10:00,399.31,399.46,398.68,398.9,3595.0,396.4208,396.5697,395.7953,396.0138,3595.0
2024-11-05 15:20:00,398.99,399.38,398.76,399.38,16866.0,396.1031,396.4903,395.8748,396.4903,16866.0
2024-11-05 15:30:00,399.4,400.12,399.12,400.12,4459.0,396.5101,397.2249,396.2322,397.2249,4459.0
2024-11-05 15:40:00,399.96,400.7,399.86,400.5,11473.0,397.0661,397.8007,396.9668,397.6022,11473.0
2024-11-05 15:50:00,400.75,400.75,399.74,400.29,32406.0,397.8504,397.8504,396.8477,397.3937,32406.0
2024-11-06 09:30:00,412.62,415.5,403.45,406.49,123198.0,409.6345,412.4936,400.5308,403.5488,123198.0
2024-11-06 09:40:00,406.43,407.04,402.1,406.67,57862.0,403.4893,404.0949,399.1906,403.7275,57862.0
2024-11-06 09:50:00,406.66,408.37,402.21,404.0,46737.0,403.7176,405.4152,399.2998,401.0769,46737.0
2024-11-06 10:00:00,404.26,406.69,403.88,405.9,32725.0,401.335,403.7474,400.9577,402.9631,32725.0
2024-11-06 10:10:00,405.84,406.59,403.71,404.73,34407.0,402.9035,403.6481,400.789,401.8016,34407.0
2024-11-06 10:20:00,405.12,406.74,403.17,406.74,14240.0,402.1888,403.797,400.2529,403.797,14240.0
2024-11-06 10:30:00,406.92,407.2,403.14,404.67,17271.0,403.9757,404.2537,400.2231,401.742,17271.0
2024-11-06 10:40:00,404.28,406.06,403.48,404.61,13072.0,401.3548,403.122,400.5606,401.6824,13072.0
2024-11-06 10:50:00,404.59,405.31,404.13,404.56,14110.0,401.6626,402.3774,401.2059,401.6328,14110.0
2024-11-06 11:00:00,405.16,405.25,404.32,404.55,5200.0,402.2285,402.3178,401.3945,401.6229,5200.0
2024-11-06 11:10:00,404.63,405.35,404.06,405.1,9344.0,401.7023,402.4171,401.1364,402.1689,9344.0
2024-11-06 11:20:00,404.86,406.3,404.63,405.83,9456.0,401.9306,403.3602,401.7023,402.8936,9456.0
2024-11-06 11:30:00,406.0,407.01,405.37,406.09,9321.0,403.0624,404.0651,402.4369,403.1517,9321.0
2024-11-06 11:40:00,406.57,407.29,405.95,406.37,11650.0,403.6283,404.3431,403.0127,403.4297,11650.0
2024-11-06 11:50:00,406.2,407.37,406.15,407.33,15494.0,403.2609,404.4225,403.2113,404.3828,15494.0
2024-11-06 12:00:00,407.08,407.25,404.36,404.83,24240.0,404.1346,404.3033,401.4343,401.9009,24240.0
2024-11-06 12:10:00,404.86,405.45,404.05,404.54,15517.0,401.9306,402.5164,401.1265,401.6129,15517.0
2024-11-06 12:20:00,404.52,405.33,404.33,405.02,9147.0,401.5931,402.3972,401.4045,402.0895,9147.0
2024-11-06 12:30:00,404.85,405.46,404.85,405.14,5581.0,401.9207,402.5263,401.9207,402.2086,5581.0
2024-11-06 12:40:00,404.88,405.16,404.06,404.2,5033.0,401.9505,402.2285,401.1364,401.2754,5033.0
2024-11-06 12:50:00,404.28,404.87,404.2,404.42,4439.0,401.3548,401.9406,401.2754,401.4938,4439.0
2024-11-06 13:00:00,404.67,405.42,404.56,405.42,8518.0,401.742,402.4866,401.6328,402.4866,8518.0
2024-11-06 13:10:00,405.3,405.32,404.26,404.35,8228.0,402.3674,402.3873,401.335,401.4243,8228.0
2024-11-06 13:20:00,404.29,404.76,404.15,404.46,10752.0,401.3648,401.8314,401.2258,401.5335,10752.0
2024-11-06 13:30:00,404.65,405.41,404.46,405.05,5677.0,401.7222,402.4767,401.5335,402.1193,5677.0
2024-11-06 13:40:00,405.47,405.47,405.02,405.22,3651.0,402.5362,402.5362,402.0895,402.288,3651.0
2024-11-06 13:50:00,405.08,405.25,404.62,405.19,3516.0,402.149,402.3178,401.6924,402.2582,3516.0
2024-11-06 14:00:00,405.24,405.45,404.84,404.94,5330.0,402.3079,402.5164,401.9108,402.0101,5330.0
2024-11-06 14:10:00,405.17,405.53,404.52,404.67,8201.0,402.2384,402.5958,401.5931,401.742,8201.0
2024-11-06 14:20:00,404.5,404.67,404.15,404.67,5690.0,401.5732,401.742,401.2258,401.742,5690.0
2024-11-06 14:30:00,404.65,405.57,404.58,405.43,4679.0,401.7222,402.6355,401.6527,402.4965,4679.0
2024-11-06 14:40:00,405.43,405.52,405.0,405.0,4171.0,402.4965,402.5859,402.0696,402.0696,4171.0
2024-11-06 14:50:00,404.9,405.03,404.67,404.89,5202.0,401.9703,402.0994,401.742,401.9604,5202.0
2024-11-06 15:00:00,404.94,405.87,404.94,405.47,14674.0,402.0101,402.9333,402.0101,402.5362,14674.0
2024-11-06 15:10:00,405.58,406.63,405.58,406.15,11405.0,402.6454,403.6878,402.6454,403.2113,11405.0
2024-11-06 15:20:00,406.02,406.49,405.94,406.39,12753.0,403.0822,403.5488,403.0028,403.4496,12753.0
2024-11-06 15:30:00,406.34,406.83,405.67,405.86,20641.0,403.3999,403.8864,402.7348,402.9234,20641.0
2024-11-06 15:40:00,405.72,406.8,405.72,405.81,14373.0,402.7844,403.8566,402.7844,402.8738,14373.0
2024-11-06 15:50:00,405.95,405.95,404.45,405.6,113166.0,403.0127,403.0127,401.5236,402.6653,113166.0
2024-11-07 09:30:00,407.61,408.3,406.89,407.39,26223.0,404.6607,405.3457,403.9459,404.4423,26223.0
2024-11-07 09:40:00,407.92,411.2,407.38,411.2,12692.0,404.9685,408.2248,404.4324,408.2248,12692.0
2024-11-07 09:50:00,411.19,411.49,408.5,408.5,4601.0,408.2148,408.5127,405.5443,405.5443,4601.0
2024-11-07 10:00:00,409.22,410.32,408.93,409.6,28232.0,406.2591,407.3511,405.9712,406.6363,28232.0
2024-11-07 10:10:00,409.93,411.62,409.92,410.95,10160.0,406.9639,408.6417,406.954,407.9766,10160.0
2024-11-07 10:20:00,410.94,411.54,410.31,411.15,11149.0,407.9666,408.5623,407.3412,408.1751,11149.0
2024-11-07 10:30:00,410.95,411.97,410.87,411.19,10053.0,407.9766,408.9892,407.8971,408.2148,10053.0
2024-11-07 10:40:00,411.19,411.91,410.87,410.94,9517.0,408.2148,408.9296,407.8971,407.9666,9517.0
2024-11-07 10:50:00,410.84,411.05,409.85,410.28,10589.0,407.8674,408.0758,406.8845,407.3114,10589.0
2024-11-07 11:00:00,410.26,410.37,409.31,410.29,29676.0,407.2916,407.4008,406.3484,407.3213,29676.0
2024-11-07 11:10:00,410.16,410.27,409.16,409.25,5762.0,407.1923,407.3015,406.1995,406.2889,5762.0
2024-11-07 11:20:00,409.62,410.53,408.78,408.79,7804.0,406.6562,407.5596,405.8223,405.8322,7804.0
2024-11-07 11:30:00,408.78,409.25,408.3,408.44,5811.0,405.8223,406.2889,405.3457,405.4847,5811.0
2024-11-07 11:40:00,408.3,408.44,407.09,407.47,3497.0,405.3457,405.4847,404.1445,404.5217,3497.0
2024-11-07 11:50:00,407.54,407.54,406.31,406.72,7690.0,404.5912,404.5912,403.3701,403.7772,7690.0
2024-11-07 12:00:00,406.6,408.77,406.46,408.77,5896.0,403.658,405.8123,403.5191,405.8123,5896.0
2024-11-07 12:10:00,408.53,408.98,408.06,408.37,3209.0,405.5741,406.0208,405.1075,405.4152,3209.0
2024-11-07 12:20:00,408.08,408.63,407.78,408.44,3872.0,405.1273,405.6734,404.8295,405.4847,3872.0
2024-11-07 12:30:00,408.44,408.57,408.17,408.28,3301.0,405.4847,405.6138,405.2167,405.3259,3301.0
2024-11-07 12:40:00,408.28,409.04,408.28,409.04,13614.0,405.3259,406.0804,405.3259,406.0804,13614.0
2024-11-07 12:50:00,409.25,409.25,408.63,408.64,3422.0,406.2889,406.2889,405.6734,405.6833,3422.0
2024-11-07 13:00:00,408.64,409.43,408.53,409.11,2642.0,405.6833,406.4676,405.5741,406.1499,2642.0
2024-11-07 13:10:00,409.06,409.35,408.23,408.47,5092.0,406.1002,406.3881,405.2762,405.5145,5092.0
2024-11-07 13:20:00,408.68,409.06,408.36,408.78,3089.0,405.723,406.1002,405.4053,405.8223,3089.0
2024-11-07 13:30:00,408.49,409.17,408.46,409.09,2269.0,405.5344,406.2094,405.5046,406.13,2269.0
2024-11-07 13:40:00,408.85,408.95,408.46,408.95,4948.0,405.8918,405.991,405.5046,405.991,4948.0
2024-11-07 13:50:00,409.05,409.69,409.0,409.58,3445.0,406.0903,406.7257,406.0407,406.6165,3445.0
2024-11-07 14:00:00,409.37,410.37,409.24,409.55,27742.0,406.408,407.4008,406.2789,406.5867,27742.0
2024-11-07 14:10:00,409.54,410.11,409.54,409.94,5889.0,406.5768,407.1426,406.5768,406.9739,5889.0
2024-11-07 14:20:00,410.02,410.79,409.94,410.35,8287.0,407.0533,407.8177,406.9739,407.3809,8287.0
2024-11-07 14:30:00,410.35,410.86,410.34,410.76,4188.0,407.3809,407.8872,407.371,407.7879,4188.0
2024-11-07 14:40:00,410.77,410.79,410.2,410.77,16897.0,407.7979,407.8177,407.232,407.7979,16897.0
2024-11-07 14:50:00,410.76,411.4,410.53,411.4,11257.0,407.7879,408.4233,407.5596,408.4233,11257.0
2024-11-07 15:00:00,411.25,411.35,410.31,410.87,7326.0,408.2744,408.3737,407.3412,407.8971,7326.0
2024-11-07 15:10:00,410.87,411.43,410.87,411.42,6313.0,407.8971,408.4531,407.8971,408.4432,6313.0
2024-11-07 15:20:00,411.42,411.42,410.69,411.22,5441.0,408.4432,408.4432,407.7185,408.2446,5441.0
2024-11-07 15:30:00,411.28,411.64,410.93,411.44,9912.0,408.3042,408.6616,407.9567,408.463,9912.0
2024-11-07 15:40:00,411.25,411.53,410.71,410.73,27233.0,408.2744,408.5524,407.7383,407.7582,27233.0
2024-11-07 15:50:00,410.6,411.72,410.6,411.26,106335.0,407.6291,408.741,407.6291,408.2843,106335.0
2024-11-08 09:30:00,402.1,406.49,402.1,403.59,110722.0,399.1906,403.5488,399.1906,400.6698,110722.0
2024-11-08 09:40:00,403.59,405.34,401.81,403.5,23925.0,400.6698,402.4072,398.9027,400.5805,23925.0
2024-11-08 09:50:00,402.31,402.5,399.41,400.77,34063.0,399.3991,399.5877,396.5201,397.8702,34063.0
2024-11-08 10:00:00,400.26,401.19,397.91,400.17,57038.0,397.3639,398.2872,395.0309,397.2746,57038.0
2024-11-08 10:10:00,400.09,400.31,397.41,397.41,16494.0,397.1951,397.4136,394.5345,394.5345,16494.0
2024-11-08 10:20:00,397.62,399.91,397.62,399.84,26317.0,394.743,397.0164,394.743,396.947,26317.0
2024-11-08 10:30:00,399.54,400.99,399.0,400.34,14399.0,396.6491,398.0886,396.113,397.4433,14399.0
2024-11-08 10:40:00,400.4,402.5,400.16,401.31,7921.0,397.5029,399.5877,397.2646,398.4063,7921.0
2024-11-08 10:50:00,401.3,402.0,400.89,401.46,5411.0,398.3964,399.0913,397.9894,398.5552,5411.0
2024-11-08 11:00:00,401.41,401.56,400.74,400.99,8308.0,398.5056,398.6545,397.8404,398.0886,8308.0
2024-11-08 11:10:00,400.99,401.33,399.1,399.1,7330.0,398.0886,398.4262,396.2123,396.2123,7330.0
2024-11-08 11:20:00,399.03,400.13,398.24,400.13,7233.0,396.1428,397.2349,395.3585,397.2349,7233.0
2024-11-08 11:30:00,400.69,400.69,398.88,398.88,5598.0,397.7908,397.7908,395.9939,395.9939,5598.0
2024-11-08 11:40:00,398.61,399.12,398.5,398.7,7059.0,395.7259,396.2322,395.6167,395.8152,7059.0
2024-11-08 11:50:00,398.3,398.97,398.26,398.34,13274.0,395.4181,396.0833,395.3784,395.4578,13274.0
2024-11-08 12:00:00,398.35,398.47,397.59,398.0,7575.0,395.4677,395.5869,394.7132,395.1203,7575.0
2024-11-08 12:10:00,398.0,398.65,397.37,398.65,17120.0,395.1203,395.7656,394.4948,395.7656,17120.0
2024-11-08 12:20:00,398.34,398.57,398.05,398.05,1200.0,395.4578,395.6861,395.1699,395.1699,1200.0
2024-11-08 12:30:00,398.25,398.44,397.3,397.61,7847.0,395.3685,395.5571,394.4253,394.7331,7847.0
2024-11-08 12:40:00,397.46,397.46,396.56,397.29,13076.0,394.5842,394.5842,393.6907,394.4154,13076.0
2024-11-08 12:50:00,397.53,398.21,397.4,397.96,4148.0,394.6537,395.3287,394.5246,395.0806,4148.0
2024-11-08 13:00:00,398.07,398.08,397.54,397.54,1684.0,395.1898,395.1997,394.6636,394.6636,1684.0
2024-11-08 13:10:00,397.59,397.86,395.63,395.95,16549.0,394.7132,394.9813,392.7674,393.0851,16549.0
2024-11-08 13:20:00,396.04,396.6,395.76,396.22,6719.0,393.1745,393.7304,392.8965,393.3531,6719.0
2024-11-08 13:30:00,395.76,396.26,395.58,395.62,6251.0,392.8965,393.3929,392.7178,392.7575,6251.0
2024-11-08 13:40:00,395.89,396.09,395.53,395.64,7198.0,393.0255,393.2241,392.6681,392.7773,7198.0
2024-11-08 13:50:00,395.79,396.01,394.7,394.93,14885.0,392.9263,393.1447,391.8441,392.0725,14885.0
2024-11-08 14:00:00,394.82,396.15,394.7,395.95,19623.0,391.9633,393.2837,391.8441,393.0851,19623.0
2024-11-08 14:10:00,395.98,396.23,395.08,395.13,9010.0,393.1149,393.3631,392.2214,392.271,9010.0
2024-11-08 14:20:00,395.33,395.5,394.76,394.76,8747.0,392.4696,392.6384,391.9037,391.9037,8747.0
2024-11-08 14:30:00,394.83,395.53,394.72,395.19,9512.0,391.9732,392.6681,391.864,392.3306,9512.0
2024-11-08 14:40:00,395.5,395.5,394.12,394.4,18022.0,392.6384,392.6384,391.2683,391.5463,18022.0
2024-11-08 14:50:00,394.37,395.11,394.36,394.74,14492.0,391.5165,392.2512,391.5066,391.8839,14492.0
2024-11-08 15:00:00,394.6,395.29,394.46,394.94,15930.0,391.7449,392.4299,391.6059,392.0824,15930.0
2024-11-08 15:10:00,394.93,395.15,394.4,394.96,13803.0,392.0725,392.2909,391.5463,392.1023,13803.0
2024-11-08 15:20:00,394.96,395.07,394.28,394.9,7164.0,392.1023,392.2115,391.4272,392.0427,7164.0
2024-11-08 15:30:00,395.0,395.14,393.95,394.68,17412.0,392.142,392.281,391.0996,391.8243,17412.0
2024-11-08 15:40:00,394.62,395.12,394.48,394.58,30657.0,391.7647,392.2611,391.6257,391.725,30657.0
2024-11-08 15:50:00,394.7,394.73,393.72,394.0,139483.0,391.8441,391.8739,390.8712,391.1492,139483.0
2024-11-11 09:30:00,397.18,397.18,393.17,396.15,41836.0,394.3062,394.3062,390.3252,393.2837,41836.0
2024-11-11 09:40:00,396.4,398.01,395.03,398.01,41348.0,393.5318,395.1302,392.1718,395.1302,41348.0
2024-11-11 09:50:00,398.02,398.09,396.72,397.35,23920.0,395.1401,395.2096,393.8495,394.475,23920.0
2024-11-11 10:00:00,397.64,398.74,397.02,397.02,10393.0,394.7629,395.8549,394.1474,394.1474,10393.0
2024-11-11 10:10:00,396.99,398.47,396.98,397.17,21484.0,394.1176,395.5869,394.1076,394.2963,21484.0
2024-11-11 10:20:00,397.17,397.43,396.45,396.76,5045.0,394.2963,394.5544,393.5815,393.8892,5045.0
2024-11-11 10:30:00,396.62,397.0,396.24,397.0,7373.0,393.7503,394.1275,393.373,394.1275,7373.0
2024-11-11 10:40:00,396.78,397.06,395.64,396.34,11874.0,393.9091,394.1871,392.7773,393.4723,11874.0
2024-11-11 10:50:00,396.21,397.69,396.12,397.37,15158.0,393.3432,394.8125,393.2539,394.4948,15158.0
2024-11-11 11:00:00,397.38,398.06,397.17,397.61,12926.0,394.5048,395.1798,394.2963,394.7331,12926.0
2024-11-11 11:10:00,397.44,398.09,396.94,397.05,11012.0,394.5643,395.2096,394.0679,394.1771,11012.0
2024-11-11 11:20:00,397.05,397.05,396.46,396.67,3780.0,394.1771,394.1771,393.5914,393.7999,3780.0
2024-11-11 11:30:00,396.53,397.05,396.42,396.72,4098.0,393.6609,394.1771,393.5517,393.8495,4098.0
2024-11-11 11:40:00,396.74,397.0,396.44,397.0,4330.0,393.8694,394.1275,393.5716,394.1275,4330.0
2024-11-11 11:50:00,396.8,397.25,396.8,396.88,4595.0,393.929,394.3757,393.929,394.0084,4595.0
2024-11-11 12:00:00,396.86,397.14,396.76,396.96,8172.0,393.9885,394.2665,393.8892,394.0878,8172.0
2024-11-11 12:10:00,397.02,397.3,396.98,397.05,7567.0,394.1474,394.4253,394.1076,394.1771,7567.0
2024-11-11 12:20:00,396.99,398.0,396.81,398.0,6466.0,394.1176,395.1203,393.9389,395.1203,6466.0
2024-11-11 12:30:00,397.84,398.68,397.71,398.17,21698.0,394.9614,395.7953,394.8324,395.289,21698.0
2024-11-11 12:40:00,398.19,398.31,397.99,397.99,2152.0,395.3089,395.428,395.1103,395.1103,2152.0
2024-11-11 12:50:00,398.05,399.0,398.0,398.96,12713.0,395.1699,396.113,395.1203,396.0733,12713.0
2024-11-11 13:00:00,398.88,399.68,398.46,399.48,11267.0,395.9939,396.7881,395.5769,396.5896,11267.0
2024-11-11 13:10:00,399.46,399.83,399.38,399.5,4942.0,396.5697,396.937,396.4903,396.6094,4942.0
2024-11-11 13:20:00,399.5,399.78,399.35,399.78,6520.0,396.6094,396.8874,396.4605,396.8874,6520.0
2024-11-11 13:30:00,399.47,399.95,399.43,399.63,5145.0,396.5796,397.0562,396.5399,396.7385,5145.0
2024-11-11 13:40:00,399.48,400.33,399.32,400.18,13035.0,396.5896,397.4334,396.4307,397.2845,13035.0
2024-11-11 13:50:00,399.75,400.39,399.75,400.39,6759.0,396.8576,397.493,396.8576,397.493,6759.0
2024-11-11 14:00:00,400.15,400.6,399.93,400.6,7632.0,397.2547,397.7015,397.0363,397.7015,7632.0
2024-11-11 14:10:00,400.6,401.71,400.59,401.3,7069.0,397.7015,398.8034,397.6915,398.3964,7069.0
2024-11-11 14:20:00,401.34,401.5,400.86,401.27,8494.0,398.4361,398.5949,397.9596,398.3666,8494.0
2024-11-11 14:30:00,401.12,401.19,400.33,400.43,8245.0,398.2177,398.2872,397.4334,397.5327,8245.0
2024-11-11 14:40:00,400.29,400.67,399.71,400.63,5051.0,397.3937,397.771,396.8179,397.7312,5051.0
2024-11-11 14:50:00,400.57,400.81,400.21,400.58,6587.0,397.6717,397.9099,397.3143,397.6816,6587.0
2024-11-11 15:00:00,400.61,400.83,400.08,400.08,16545.0,397.7114,397.9298,397.1852,397.1852,16545.0
2024-11-11 15:10:00,400.24,401.16,400.23,400.96,8884.0,397.3441,398.2574,397.3341,398.0589,8884.0
2024-11-11 15:20:00,400.91,401.63,400.9,401.38,6984.0,398.0092,398.724,397.9993,398.4758,6984.0
2024-11-11 15:30:00,401.14,401.67,400.83,401.67,10366.0,398.2375,398.7637,397.9298,398.7637,10366.0
2024-11-11 15:40:00,401.65,402.4,401.46,401.94,20887.0,398.7439,399.4884,398.5552,399.0318,20887.0
2024-11-11 15:50:00,401.96,402.88,401.84,402.85,75892.0,399.0516,399.965,398.9325,399.9352,75892.0
2024-11-12 09:30:00,402.19,402.19,398.33,399.59,28145.0,399.28,399.28,395.4479,396.6988,28145.0
2024-11-12 09:40:00,400.08,402.0,399.5,400.5,8822.0,397.1852,399.0913,396.6094,397.6022,8822.0
2024-11-12 09:50:00,400.07,400.85,399.03,399.79,11336.0,397.1753,397.9496,396.1428,396.8973,11336.0
2024-11-12 10:00:00,399.23,399.6,397.43,398.98,22597.0,396.3414,396.7087,394.5544,396.0932,22597.0
2024-11-12 10:10:00,399.03,399.49,397.25,397.89,6538.0,396.1428,396.5995,394.3757,395.0111,6538.0
2024-11-12 10:20:00,397.68,397.68,396.72,396.72,4083.0,394.8026,394.8026,393.8495,393.8495,4083.0
2024-11-12 10:30:00,396.81,397.24,396.25,396.8,6689.0,393.9389,394.3658,393.3829,393.929,6689.0
2024-11-12 10:40:00,396.97,396.97,396.16,396.44,4020.0,394.0977,394.0977,393.2936,393.5716,4020.0
2024-11-12 10:50:00,396.44,397.15,396.44,396.85,7321.0,393.5716,394.2764,393.5716,393.9786,7321.0
2024-11-12 11:00:00,397.08,398.0,396.45,397.43,8544.0,394.2069,395.1203,393.5815,394.5544,8544.0
2024-11-12 11:10:00,397.53,397.95,397.18,397.45,2365.0,394.6537,395.0706,394.3062,394.5742,2365.0
2024-11-12 11:20:00,397.35,397.96,397.27,397.53,3462.0,394.475,395.0806,394.3956,394.6537,3462.0
2024-11-12 11:30:00,397.58,397.58,396.65,396.78,1790.0,394.7033,394.7033,393.78,393.9091,1790.0
2024-11-12 11:40:00,396.62,397.0,396.07,396.73,3844.0,393.7503,394.1275,393.2042,393.8595,3844.0
2024-11-12 11:50:00,396.73,396.89,395.54,395.8,3040.0,393.8595,394.0183,392.6781,392.9362,3040.0
2024-11-12 12:00:00,395.5,396.62,395.41,396.41,4719.0,392.6384,393.7503,392.549,393.5418,4719.0
2024-11-12 12:10:00,396.41,396.61,396.05,396.41,5055.0,393.5418,393.7403,393.1844,393.5418,5055.0
2024-11-12 12:20:00,396.41,396.41,396.09,396.34,2225.0,393.5418,393.5418,393.2241,393.4723,2225.0
2024-11-12 12:30:00,396.29,396.74,396.03,396.54,9477.0,393.4226,393.8694,393.1645,393.6708,9477.0
2024-11-12 12:40:00,396.29,396.32,395.95,396.05,2152.0,393.4226,393.4524,393.0851,393.1844,2152.0
2024-11-12 12:50:00,395.85,396.31,395.07,395.3,5560.0,392.9858,393.4425,392.2115,392.4398,5560.0
2024-11-12 13:00:00,395.05,395.57,394.71,395.14,8600.0,392.1916,392.7079,391.8541,392.281,8600.0
2024-11-12 13:10:00,395.15,395.4,394.7,395.09,3120.0,392.2909,392.5391,391.8441,392.2313,3120.0
2024-11-12 13:20:00,395.27,395.53,394.89,395.42,7743.0,392.41,392.6681,392.0328,392.5589,7743.0
2024-11-12 13:30:00,395.48,395.78,395.01,395.65,9262.0,392.6185,392.9163,392.1519,392.7873,9262.0
2024-11-12 13:40:00,395.79,396.04,395.31,395.31,9612.0,392.9263,393.1745,392.4497,392.4497,9612.0
2024-11-12 13:50:00,395.33,395.89,395.05,395.84,11238.0,392.4696,393.0255,392.1916,392.9759,11238.0
2024-11-12 14:00:00,395.38,396.33,395.15,395.8,17735.0,392.5192,393.4624,392.2909,392.9362,17735.0
2024-11-12 14:10:00,395.8,396.11,395.64,395.83,12960.0,392.9362,393.2439,392.7773,392.966,12960.0
2024-11-12 14:20:00,395.85,395.85,395.32,395.63,7496.0,392.9858,392.9858,392.4597,392.7674,7496.0
2024-11-12 14:30:00,395.72,396.11,395.09,395.11,9291.0,392.8568,393.2439,392.2313,392.2512,9291.0
2024-11-12 14:40:00,395.11,395.57,394.46,394.98,10787.0,392.2512,392.7079,391.6059,392.1221,10787.0
2024-11-12 14:50:00,394.98,395.66,394.96,395.05,7102.0,392.1221,392.7972,392.1023,392.1916,7102.0
2024-11-12 15:00:00,395.01,395.31,394.68,394.98,7077.0,392.1519,392.4497,391.8243,392.1221,7077.0
2024-11-12 15:10:00,395.14,395.26,394.82,395.11,7501.0,392.281,392.4001,391.9633,392.2512,7501.0
2024-11-12 15:20:00,395.26,395.26,394.89,394.97,4249.0,392.4001,392.4001,392.0328,392.1122,4249.0
2024-11-12 15:30:00,394.89,395.43,394.68,395.23,12925.0,392.0328,392.5689,391.8243,392.3703,12925.0
2024-11-12 15:40:00,395.1,395.23,394.28,394.44,12612.0,392.2413,392.3703,391.4272,391.586,12612.0
2024-11-12 15:50:00,394.53,394.53,393.12,393.66,63441.0,391.6754,391.6754,390.2756,390.8117,63441.0
2024-11-13 09:30:00,391.05,391.84,388.0,388.96,31901.0,388.2206,389.0048,385.1926,386.1457,31901.0
2024-11-13 09:40:00,388.61,389.29,387.03,388.25,28980.0,385.7982,386.4733,384.2296,385.4408,28980.0
2024-11-13 09:50:00,388.69,389.62,387.28,389.4,22676.0,385.8776,386.8009,384.4778,386.5825,22676.0
2024-11-13 10:00:00,389.24,390.0,388.32,389.44,17966.0,386.4237,387.1782,385.5103,386.6222,17966.0
2024-11-13 10:10:00,389.83,390.11,388.76,389.0,21673.0,387.0094,387.2874,385.9471,386.1854,21673.0
2024-11-13 10:20:00,389.25,389.61,388.3,389.21,47353.0,386.4336,386.791,385.4905,386.3939,47353.0
2024-11-13 10:30:00,389.21,390.72,389.09,390.41,16991.0,386.3939,387.8929,386.2747,387.5852,16991.0
2024-11-13 10:40:00,390.16,390.47,389.66,390.15,22414.0,387.337,387.6448,386.8406,387.3271,22414.0
2024-11-13 10:50:00,390.36,390.77,390.18,390.47,25942.0,387.5355,387.9426,387.3569,387.6448,25942.0
2024-11-13 11:00:00,390.62,390.62,389.49,390.37,16367.0,387.7937,387.7937,386.6718,387.5455,16367.0
2024-11-13 11:10:00,390.45,392.13,390.08,390.91,15032.0,387.6249,389.2927,387.2576,388.0816,15032.0
2024-11-13 11:20:00,391.06,391.19,390.32,391.15,11705.0,388.2305,388.3595,387.4958,388.3198,11705.0
2024-11-13 11:30:00,390.87,391.25,390.51,390.78,14197.0,388.0419,388.4191,387.6845,387.9525,14197.0
2024-11-13 11:40:00,390.81,391.45,390.8,391.01,12842.0,387.9823,388.6177,387.9724,388.1808,12842.0
2024-11-13 11:50:00,391.0,391.01,390.49,390.77,2545.0,388.1709,388.1808,387.6646,387.9426,2545.0
2024-11-13 12:00:00,390.65,390.97,390.54,390.88,4435.0,387.8235,388.1411,387.7142,388.0518,4435.0
2024-11-13 12:10:00,391.06,391.19,390.53,390.53,7456.0,388.2305,388.3595,387.7043,387.7043,7456.0
2024-11-13 12:20:00,390.53,390.83,389.98,390.15,3670.0,387.7043,388.0021,387.1583,387.3271,3670.0
2024-11-13 12:30:00,390.03,390.22,389.7,389.86,13801.0,387.2079,387.3966,386.8803,387.0392,13801.0
2024-11-13 12:40:00,389.88,390.59,389.82,390.54,5535.0,387.059,387.7639,386.9995,387.7142,5535.0
2024-11-13 12:50:00,390.57,390.76,390.22,390.36,6332.0,387.744,387.9327,387.3966,387.5355,6332.0
2024-11-13 13:00:00,390.5,390.52,390.09,390.29,3607.0,387.6745,387.6944,387.2675,387.4661,3607.0
2024-11-13 13:10:00,390.45,390.45,390.02,390.1,2098.0,387.6249,387.6249,387.198,387.2774,2098.0
2024-11-13 13:20:00,390.26,390.74,390.26,390.53,6169.0,387.4363,387.9128,387.4363,387.7043,6169.0
2024-11-13 13:30:00,390.5,390.6,390.0,390.19,4338.0,387.6745,387.7738,387.1782,387.3668,4338.0
2024-11-13 13:40:00,390.27,390.42,389.81,389.81,3414.0,387.4462,387.5951,386.9895,386.9895,3414.0
2024-11-13 13:50:00,390.14,390.14,389.49,389.62,8107.0,387.3171,387.3171,386.6718,386.8009,8107.0
2024-11-13 14:00:00,389.75,389.87,389.13,389.29,12042.0,386.93,387.0491,386.3144,386.4733,12042.0
2024-11-13 14:10:00,389.31,389.87,389.31,389.69,10207.0,386.4931,387.0491,386.4931,386.8704,10207.0
2024-11-13 14:20:00,389.58,389.58,389.18,389.22,3372.0,386.7612,386.7612,386.3641,386.4038,3372.0
2024-11-13 14:30:00,389.05,389.37,388.62,389.12,16339.0,386.235,386.5527,385.8081,386.3045,16339.0
2024-11-13 14:40:00,388.96,389.07,388.2,388.21,8308.0,386.1457,386.2549,385.3912,385.4011,8308.0
2024-11-13 14:50:00,388.5,388.78,388.05,388.05,8805.0,385.689,385.967,385.2423,385.2423,8805.0
2024-11-13 15:00:00,388.06,388.41,387.05,388.0,37900.0,385.2522,385.5997,384.2495,385.1926,37900.0
2024-11-13 15:10:00,388.31,389.14,388.12,389.14,21586.0,385.5004,386.3244,385.3118,386.3244,21586.0
2024-11-13 15:20:00,389.16,389.22,388.85,389.16,22179.0,386.3442,386.4038,386.0365,386.3442,22179.0
2024-11-13 15:30:00,389.21,390.19,389.03,389.93,23878.0,386.3939,387.3668,386.2152,387.1087,23878.0
2024-11-13 15:40:00,389.93,389.99,389.49,389.5,21649.0,387.1087,387.1682,386.6718,386.6818,21649.0
2024-11-13 15:50:00,389.41,389.8,388.75,389.28,139763.0,386.5924,386.9796,385.9372,386.4634,139763.0
2024-11-14 09:30:00,390.42,395.03,387.79,393.51,68901.0,387.5951,392.1718,384.9841,390.6628,68901.0
2024-11-14 09:40:00,393.96,395.3,392.22,395.23,39540.0,391.1095,392.4398,389.3821,392.3703,39540.0
2024-11-14 09:50:00,395.52,395.52,392.32,392.57,21579.0,392.6582,392.6582,389.4814,389.7296,21579.0
2024-11-14 10:00:00,392.15,392.85,390.34,390.83,39723.0,389.3126,390.0075,387.5157,388.0021,39723.0
2024-11-14 10:10:00,390.82,391.07,388.93,390.0,46431.0,387.9922,388.2404,386.1159,387.1782,46431.0
2024-11-14 10:20:00,390.22,391.52,390.12,391.02,22173.0,387.3966,388.6872,387.2973,388.1908,22173.0
2024-11-14 10:30:00,391.24,392.58,390.89,392.58,11581.0,388.4092,389.7395,388.0617,389.7395,11581.0
2024-11-14 10:40:00,392.43,393.77,392.16,393.74,11646.0,389.5906,390.9209,389.3225,390.8911,11646.0
2024-11-14 10:50:00,393.73,394.89,393.51,394.11,12517.0,390.8812,392.0328,390.6628,391.2584,12517.0
2024-11-14 11:00:00,394.39,394.58,393.63,394.37,8402.0,391.5364,391.725,390.7819,391.5165,8402.0
2024-11-14 11:10:00,394.26,394.69,394.26,394.56,8856.0,391.4073,391.8342,391.4073,391.7052,8856.0
2024-11-14 11:20:00,394.72,395.12,394.46,394.46,10829.0,391.864,392.2611,391.6059,391.6059,10829.0
2024-11-14 11:30:00,394.44,395.48,394.29,395.45,7116.0,391.586,392.6185,391.4371,392.5887,7116.0
2024-11-14 11:40:00,395.35,395.42,394.75,394.89,8455.0,392.4894,392.5589,391.8938,392.0328,8455.0
2024-11-14 11:50:00,394.84,395.02,394.11,394.82,7631.0,391.9831,392.1618,391.2584,391.9633,7631.0
2024-11-14 12:00:00,394.68,394.68,393.65,393.84,5235.0,391.8243,391.8243,390.8017,390.9904,5235.0
2024-11-14 12:10:00,393.95,393.95,393.1,393.84,5661.0,391.0996,391.0996,390.2557,390.9904,5661.0
2024-11-14 12:20:00,393.84,393.94,393.48,393.83,4236.0,390.9904,391.0896,390.633,390.9804,4236.0
2024-11-14 12:30:00,393.82,394.2,393.27,394.19,5943.0,390.9705,391.3478,390.4245,391.3378,5943.0
2024-11-14 12:40:00,394.07,394.5,393.47,393.88,9478.0,391.2187,391.6456,390.623,391.0301,9478.0
2024-11-14 12:50:00,394.01,394.18,393.7,394.02,9581.0,391.1591,391.3279,390.8514,391.1691,9581.0
2024-11-14 13:00:00,393.92,394.89,393.92,394.73,6209.0,391.0698,392.0328,391.0698,391.8739,6209.0
2024-11-14 13:10:00,394.73,394.74,394.22,394.55,2507.0,391.8739,391.8839,391.3676,391.6952,2507.0
2024-11-14 13:20:00,394.3,394.34,393.2,393.31,8219.0,391.447,391.4868,390.355,390.4642,8219.0
2024-11-14 13:30:00,393.24,393.25,392.73,393.09,3433.0,390.3947,390.4046,389.8884,390.2458,3433.0
2024-11-14 13:40:00,393.12,393.15,392.68,392.74,7251.0,390.2756,390.3054,389.8388,389.8983,7251.0
2024-11-14 13:50:00,393.2,393.56,392.92,393.01,6447.0,390.355,390.7124,390.077,390.1664,6447.0
2024-11-14 14:00:00,393.2,393.9,393.2,393.44,12138.0,390.355,391.0499,390.355,390.5933,12138.0
2024-11-14 14:10:00,393.43,394.69,393.18,394.59,11383.0,390.5833,391.8342,390.3351,391.7349,11383.0
2024-11-14 14:20:00,394.62,394.67,394.38,394.42,4299.0,391.7647,391.8144,391.5265,391.5662,4299.0
2024-11-14 14:30:00,394.67,394.94,394.45,394.56,6203.0,391.8144,392.0824,391.596,391.7052,6203.0
2024-11-14 14:40:00,394.55,394.72,394.32,394.72,5607.0,391.6952,391.864,391.4669,391.864,5607.0
2024-11-14 14:50:00,394.83,394.99,394.39,394.43,7463.0,391.9732,392.132,391.5364,391.5761,7463.0
2024-11-14 15:00:00,394.31,394.31,393.4,393.56,9347.0,391.457,391.457,390.5536,390.7124,9347.0
2024-11-14 15:10:00,393.52,394.19,393.38,394.09,6451.0,390.6727,391.3378,390.5337,391.2386,6451.0
2024-11-14 15:20:00,394.03,394.32,393.64,394.19,8137.0,391.179,391.4669,390.7918,391.3378,8137.0
2024-11-14 15:30:00,394.2,394.42,393.91,394.42,9366.0,391.3478,391.5662,391.0599,391.5662,9366.0
2024-11-14 15:40:00,394.4,394.58,393.8,393.83,23423.0,391.5463,391.725,390.9507,390.9804,23423.0
2024-11-14 15:50:00,393.86,394.81,393.67,394.66,60590.0,391.0102,391.9534,390.8216,391.8044,60590.0
2024-11-15 09:30:00,392.67,396.25,390.0,395.61,76156.0,389.8288,393.3829,387.1782,392.7476,76156.0
2024-11-15 09:40:00,395.61,399.34,395.6,398.77,19434.0,392.7476,396.4506,392.7376,395.8847,19434.0
2024-11-15 09:50:00,398.68,398.84,397.25,398.04,16142.0,395.7953,395.9542,394.3757,395.16,16142.0
2024-11-15 10:00:00,398.09,398.09,396.09,396.09,8038.0,395.2096,395.2096,393.2241,393.2241,8038.0
2024-11-15 10:10:00,396.45,397.45,396.14,397.45,5506.0,393.5815,394.5742,393.2737,394.5742,5506.0
2024-11-15 10:20:00,397.42,397.42,395.4,396.81,13344.0,394.5445,394.5445,392.5391,393.9389,13344.0
2024-11-15 10:30:00,396.61,396.96,395.45,395.46,14591.0,393.7403,394.0878,392.5887,392.5986,14591.0
2024-11-15 10:40:00,395.67,397.29,395.11,396.43,15141.0,392.8071,394.4154,392.2512,393.5616,15141.0
2024-11-15 10:50:00,396.71,397.23,395.88,396.0,17992.0,393.8396,394.3558,393.0156,393.1347,17992.0
2024-11-15 11:00:00,396.18,396.71,395.71,396.55,11491.0,393.3134,393.8396,392.8468,393.6808,11491.0
2024-11-15 11:10:00,396.33,397.67,396.26,397.48,15797.0,393.4624,394.7927,393.3929,394.604,15797.0
2024-11-15 11:20:00,397.6,397.6,396.59,397.13,7206.0,394.7232,394.7232,393.7205,394.2566,7206.0
2024-11-15 11:30:00,397.13,397.13,395.73,395.78,9480.0,394.2566,394.2566,392.8667,392.9163,9480.0
2024-11-15 11:40:00,396.0,397.2,395.95,397.09,6348.0,393.1347,394.3261,393.0851,394.2169,6348.0
2024-11-15 11:50:00,397.1,397.28,396.71,396.99,10606.0,394.2268,394.4055,393.8396,394.1176,10606.0
2024-11-15 12:00:00,396.76,397.0,396.48,396.84,4123.0,393.8892,394.1275,393.6113,393.9687,4123.0
2024-11-15 12:10:00,396.84,397.46,396.63,397.25,5462.0,393.9687,394.5842,393.7602,394.3757,5462.0
2024-11-15 12:20:00,397.32,397.39,396.76,396.76,4537.0,394.4452,394.5147,393.8892,393.8892,4537.0
2024-11-15 12:30:00,396.74,397.66,396.25,397.17,9472.0,393.8694,394.7827,393.3829,394.2963,9472.0
2024-11-15 12:40:00,397.17,398.0,396.98,397.7,23396.0,394.2963,395.1203,394.1076,394.8224,23396.0
2024-11-15 12:50:00,397.71,398.38,397.51,398.17,15797.0,394.8324,395.4975,394.6338,395.289,15797.0
2024-11-15 13:00:00,398.14,398.27,397.67,397.98,9744.0,395.2593,395.3883,394.7927,395.1004,9744.0
2024-11-15 13:10:00,397.98,398.68,397.98,398.58,15616.0,395.1004,395.7953,395.1004,395.6961,15616.0
2024-11-15 13:20:00,398.79,398.96,398.46,398.58,8141.0,395.9046,396.0733,395.5769,395.6961,8141.0
2024-11-15 13:30:00,398.44,399.01,398.35,398.95,11319.0,395.5571,396.123,395.4677,396.0634,11319.0
2024-11-15 13:40:00,399.05,399.05,398.45,398.58,4802.0,396.1627,396.1627,395.567,395.6961,4802.0
2024-11-15 13:50:00,398.59,398.92,398.27,398.32,11592.0,395.706,396.0336,395.3883,395.438,11592.0
2024-11-15 14:00:00,398.25,398.55,397.94,398.41,5771.0,395.3685,395.6663,395.0607,395.5273,5771.0
2024-11-15 14:10:00,398.58,398.98,398.35,398.35,7323.0,395.6961,396.0932,395.4677,395.4677,7323.0
2024-11-15 14:20:00,398.38,398.47,398.11,398.44,5340.0,395.4975,395.5869,395.2295,395.5571,5340.0
2024-11-15 14:30:00,398.43,398.43,398.1,398.17,3749.0,395.5472,395.5472,395.2195,395.289,3749.0
2024-11-15 14:40:00,398.17,398.69,397.82,398.68,10169.0,395.289,395.8053,394.9416,395.7953,10169.0
2024-11-15 14:50:00,398.71,398.81,398.1,398.39,9031.0,395.8251,395.9244,395.2195,395.5074,9031.0
2024-11-15 15:00:00,398.4,398.89,398.28,398.86,9514.0,395.5174,396.0038,395.3982,395.974,9514.0
2024-11-15 15:10:00,398.92,399.3,398.89,398.93,4048.0,396.0336,396.4109,396.0038,396.0435,4048.0
2024-11-15 15:20:00,399.01,399.23,398.5,399.0,8766.0,396.123,396.3414,395.6167,396.113,8766.0
2024-11-15 15:30:00,399.05,399.46,398.87,398.9,16842.0,396.1627,396.5697,395.984,396.0138,16842.0
2024-11-15 15:40:00,398.83,399.34,398.58,398.96,16943.0,395.9443,396.4506,395.6961,396.0733,16943.0
2024-11-15 15:50:00,399.02,399.57,398.8,398.95,61427.0,396.1329,396.6789,395.9145,396.0634,61427.0
2024-11-18 09:30:00,396.21,403.52,396.14,403.04,36837.0,393.3432,400.6003,393.2737,400.1238,36837.0
2024-11-18 09:40:00,403.4,403.45,401.13,402.84,11753.0,400.4812,400.5308,398.2276,399.9252,11753.0
2024-11-18 09:50:00,402.81,403.91,402.0,403.75,28802.0,399.8955,400.9875,399.0913,400.8287,28802.0
2024-11-18 10:00:00,403.99,404.51,403.68,404.1,16943.0,401.0669,401.5832,400.7592,401.1761,16943.0
2024-11-18 10:10:00,404.31,405.74,404.26,405.09,31509.0,401.3846,402.8043,401.335,402.159,31509.0
2024-11-18 10:20:00,404.94,406.98,404.87,406.98,25687.0,402.0101,404.0353,401.9406,404.0353,25687.0
2024-11-18 10:30:00,406.6,406.79,405.31,405.31,21141.0,403.658,403.8467,402.3774,402.3774,21141.0
2024-11-18 10:40:00,405.32,405.66,404.43,405.65,12181.0,402.3873,402.7248,401.5037,402.7149,12181.0
2024-11-18 10:50:00,405.52,405.65,404.86,405.26,7450.0,402.5859,402.7149,401.9306,402.3277,7450.0
2024-11-18 11:00:00,405.27,406.21,405.23,405.78,9187.0,402.3377,403.2709,402.298,402.844,9187.0
2024-11-18 11:10:00,405.78,406.71,405.67,406.53,15877.0,402.844,403.7672,402.7348,403.5886,15877.0
2024-11-18 11:20:00,406.41,406.98,405.95,406.3,9128.0,403.4694,404.0353,403.0127,403.3602,9128.0
2024-11-18 11:30:00,406.19,406.53,405.57,405.87,9455.0,403.251,403.5886,402.6355,402.9333,9455.0
2024-11-18 11:40:00,405.87,405.9,405.19,405.35,6862.0,402.9333,402.9631,402.2582,402.4171,6862.0
2024-11-18 11:50:00,405.02,405.64,405.02,405.63,6364.0,402.0895,402.705,402.0895,402.6951,6364.0
2024-11-18 12:00:00,405.6,405.69,405.27,405.41,9016.0,402.6653,402.7546,402.3377,402.4767,9016.0
2024-11-18 12:10:00,405.34,405.51,405.11,405.5,8348.0,402.4072,402.5759,402.1788,402.566,8348.0
2024-11-18 12:20:00,405.51,406.06,405.51,405.96,8204.0,402.5759,403.122,402.5759,403.0227,8204.0
2024-11-18 12:30:00,405.95,406.08,405.66,406.08,2861.0,403.0127,403.1418,402.7248,403.1418,2861.0
2024-11-18 12:40:00,406.09,406.09,405.6,405.74,11846.0,403.1517,403.1517,402.6653,402.8043,11846.0
2024-11-18 12:50:00,405.74,406.29,405.64,405.7,16444.0,402.8043,403.3503,402.705,402.7646,16444.0
2024-11-18 13:00:00,405.5,405.84,405.3,405.69,7084.0,402.566,402.9035,402.3674,402.7546,7084.0
2024-11-18 13:10:00,405.64,406.96,405.63,406.8,15931.0,402.705,404.0154,402.6951,403.8566,15931.0
2024-11-18 13:20:00,406.88,406.94,406.48,406.63,6983.0,403.936,403.9956,403.5389,403.6878,6983.0
2024-11-18 13:30:00,406.57,406.78,405.84,405.84,6187.0,403.6283,403.8367,402.9035,402.9035,6187.0
2024-11-18 13:40:00,405.89,405.89,405.6,405.73,6300.0,402.9532,402.9532,402.6653,402.7943,6300.0
2024-11-18 13:50:00,405.84,406.01,405.59,405.83,7715.0,402.9035,403.0723,402.6554,402.8936,7715.0
2024-11-18 14:00:00,405.83,405.9,405.39,405.39,4149.0,402.8936,402.9631,402.4568,402.4568,4149.0
2024-11-18 14:10:00,405.42,405.47,405.09,405.09,5472.0,402.4866,402.5362,402.159,402.159,5472.0
2024-11-18 14:20:00,405.08,405.08,404.59,404.65,4038.0,402.149,402.149,401.6626,401.7222,4038.0
2024-11-18 14:30:00,404.57,404.79,404.34,404.6,5535.0,401.6427,401.8611,401.4144,401.6725,5535.0
2024-11-18 14:40:00,404.59,405.31,404.56,405.07,5326.0,401.6626,402.3774,401.6328,402.1391,5326.0
2024-11-18 14:50:00,405.09,405.16,404.87,405.08,6918.0,402.159,402.2285,401.9406,402.149,6918.0
2024-11-18 15:00:00,405.26,405.38,404.76,404.94,7405.0,402.3277,402.4469,401.8314,402.0101,7405.0
2024-11-18 15:10:00,404.8,405.06,404.67,405.05,8376.0,401.8711,402.1292,401.742,402.1193,8376.0
2024-11-18 15:20:00,405.0,405.18,404.69,404.82,10024.0,402.0696,402.2483,401.7619,401.8909,10024.0
2024-11-18 15:30:00,404.81,404.89,404.21,404.52,20085.0,401.881,401.9604,401.2853,401.5931,20085.0
2024-11-18 15:40:00,404.5,404.55,403.9,404.19,26752.0,401.5732,401.6229,400.9776,401.2655,26752.0
2024-11-18 15:50:00,404.05,404.63,404.04,404.6,61373.0,401.1265,401.7023,401.1166,401.6725,61373.0
2024-11-19 09:30:00,399.51,400.85,397.75,399.37,38544.0,396.6193,397.9496,394.8721,396.4804,38544.0
2024-11-19 09:40:00,398.72,399.62,398.63,398.63,5893.0,395.8351,396.7285,395.7457,395.7457,5893.0
2024-11-19 09:50:00,398.63,400.68,398.53,400.36,27132.0,395.7457,397.7809,395.6464,397.4632,27132.0
2024-11-19 10:00:00,400.37,401.01,400.3,400.5,21955.0,397.4731,398.1085,397.4036,397.6022,21955.0
2024-11-19 10:10:00,400.52,400.6,399.84,400.41,17445.0,397.622,397.7015,396.947,397.5128,17445.0
2024-11-19 10:20:00,400.4,400.88,399.52,400.69,25757.0,397.5029,397.9794,396.6293,397.7908,25757.0
2024-11-19 10:30:00,400.78,401.99,400.69,401.78,26628.0,397.8802,399.0814,397.7908,398.8729,26628.0
2024-11-19 10:40:00,401.58,402.0,401.25,401.71,18135.0,398.6744,399.0913,398.3468,398.8034,18135.0
2024-11-19 10:50:00,401.69,401.94,401.13,401.13,9650.0,398.7836,399.0318,398.2276,398.2276,9650.0
2024-11-19 11:00:00,401.18,401.36,400.28,400.84,6367.0,398.2773,398.456,397.3838,397.9397,6367.0
2024-11-19 11:10:00,400.85,401.13,400.57,401.0,7589.0,397.9496,398.2276,397.6717,398.0986,7589.0
2024-11-19 11:20:00,401.09,401.88,401.08,401.88,4289.0,398.1879,398.9722,398.178,398.9722,4289.0
2024-11-19 11:30:00,401.4,401.79,400.92,400.92,4099.0,398.4957,398.8828,398.0191,398.0191,4099.0
2024-11-19 11:40:00,400.85,401.05,400.56,400.56,1335.0,397.9496,398.1482,397.6617,397.6617,1335.0
2024-11-19 11:50:00,400.56,400.78,400.45,400.57,4848.0,397.6617,397.8802,397.5525,397.6717,4848.0
2024-11-19 12:00:00,400.56,400.58,400.26,400.49,2366.0,397.6617,397.6816,397.3639,397.5923,2366.0
2024-11-19 12:10:00,400.62,400.76,400.31,400.68,7152.0,397.7213,397.8603,397.4136,397.7809,7152.0
2024-11-19 12:20:00,400.67,400.71,400.05,400.55,6428.0,397.771,397.8107,397.1554,397.6518,6428.0
2024-11-19 12:30:00,400.44,400.83,400.44,400.83,4139.0,397.5426,397.9298,397.5426,397.9298,4139.0
2024-11-19 12:40:00,400.84,401.0,400.5,400.5,6860.0,397.9397,398.0986,397.6022,397.6022,6860.0
2024-11-19 12:50:00,400.44,401.57,400.44,401.57,3532.0,397.5426,398.6644,397.5426,398.6644,3532.0
2024-11-19 13:00:00,401.66,402.01,401.37,402.01,3040.0,398.7538,399.1013,398.4659,399.1013,3040.0
2024-11-19 13:10:00,401.83,402.33,401.8,402.31,5038.0,398.9226,399.4189,398.8928,399.3991,5038.0
2024-11-19 13:20:00,402.05,402.07,401.32,401.76,3811.0,399.141,399.1608,398.4162,398.8531,3811.0
2024-11-19 13:30:00,401.54,401.65,401.16,401.65,3223.0,398.6347,398.7439,398.2574,398.7439,3223.0
2024-11-19 13:40:00,401.6,401.85,401.37,401.37,11071.0,398.6942,398.9424,398.4659,398.4659,11071.0
2024-11-19 13:50:00,401.5,402.61,401.39,402.61,9173.0,398.5949,399.6969,398.4857,399.6969,9173.0
2024-11-19 14:00:00,402.56,402.56,401.0,402.05,16417.0,399.6473,399.6473,398.0986,399.141,16417.0
2024-11-19 14:10:00,401.88,402.6,401.88,402.6,10228.0,398.9722,399.687,398.9722,399.687,10228.0
2024-11-19 14:20:00,402.29,402.59,402.29,402.57,6521.0,399.3792,399.6771,399.3792,399.6572,6521.0
2024-11-19 14:30:00,402.53,402.62,401.52,401.54,14372.0,399.6175,399.7068,398.6148,398.6347,14372.0
2024-11-19 14:40:00,401.53,401.89,401.45,401.57,3091.0,398.6247,398.9821,398.5453,398.6644,3091.0
2024-11-19 14:50:00,401.5,401.75,401.34,401.34,4584.0,398.5949,398.8431,398.4361,398.4361,4584.0
2024-11-19 15:00:00,401.19,401.57,401.19,401.42,5347.0,398.2872,398.6644,398.2872,398.5155,5347.0
2024-11-19 15:10:00,401.39,401.73,401.39,401.62,4827.0,398.4857,398.8233,398.4857,398.7141,4827.0
2024-11-19 15:20:00,401.63,401.77,401.31,401.77,4868.0,398.724,398.863,398.4063,398.863,4868.0
2024-11-19 15:30:00,401.69,401.71,400.93,401.06,6949.0,398.7836,398.8034,398.0291,398.1581,6949.0
2024-11-19 15:40:00,401.06,401.14,400.41,400.65,7768.0,398.1581,398.2375,397.5128,397.7511,7768.0
2024-11-19 15:50:00,400.54,400.55,399.21,400.22,72634.0,397.6419,397.6518,396.3215,397.3242,72634.0
2024-11-20 09:30:00,404.16,408.94,403.22,404.47,37383.0,401.2357,405.9811,400.3025,401.5435,37383.0
2024-11-20 09:40:00,404.21,406.22,403.94,405.58,15833.0,401.2853,403.2808,401.0173,402.6454,15833.0
2024-11-20 09:50:00,405.0,405.36,404.01,404.32,10111.0,402.0696,402.427,401.0868,401.3945,10111.0
2024-11-20 10:00:00,404.43,404.45,403.32,403.37,8730.0,401.5037,401.5236,400.4018,400.4514,8730.0
2024-11-20 10:10:00,403.37,404.03,403.18,403.33,11379.0,400.4514,401.1066,400.2628,400.4117,11379.0
2024-11-20 10:20:00,403.11,403.74,402.84,403.57,16018.0,400.1933,400.8187,399.9252,400.65,16018.0
2024-11-20 10:30:00,403.7,404.5,403.56,403.96,8864.0,400.779,401.5732,400.64,401.0371,8864.0
2024-11-20 10:40:00,403.96,403.96,402.89,403.07,20619.0,401.0371,401.0371,399.9749,400.1536,20619.0
2024-11-20 10:50:00,402.76,403.12,402.31,402.43,10030.0,399.8458,400.2032,399.3991,399.5182,10030.0
2024-11-20 11:00:00,402.43,402.51,401.53,402.12,6625.0,399.5182,399.5976,398.6247,399.2105,6625.0
2024-11-20 11:10:00,401.89,402.94,401.41,402.6,10819.0,398.9821,400.0245,398.5056,399.687,10819.0
2024-11-20 11:20:00,402.63,402.71,401.95,402.42,14356.0,399.7168,399.7962,399.0417,399.5083,14356.0
2024-11-20 11:30:00,402.44,402.52,401.57,401.85,10198.0,399.5281,399.6076,398.6644,398.9424,10198.0
2024-11-20 11:40:00,401.87,402.35,401.86,402.15,4925.0,398.9623,399.4388,398.9523,399.2402,4925.0
2024-11-20 11:50:00,402.24,402.84,402.2,402.26,4213.0,399.3296,399.9252,399.2899,399.3494,4213.0
2024-11-20 12:00:00,402.26,402.32,401.6,401.85,5691.0,399.3494,399.409,398.6942,398.9424,5691.0
2024-11-20 12:10:00,401.86,402.49,401.8,402.27,15208.0,398.9523,399.5778,398.8928,399.3594,15208.0
2024-11-20 12:20:00,402.27,402.35,401.3,401.31,50139.0,399.3594,399.4388,398.3964,398.4063,50139.0
2024-11-20 12:30:00,401.41,402.31,401.26,402.27,18556.0,398.5056,399.3991,398.3567,399.3594,18556.0
2024-11-20 12:40:00,402.36,403.3,402.26,403.3,9118.0,399.4487,400.3819,399.3494,400.3819,9118.0
2024-11-20 12:50:00,403.51,403.58,402.61,402.75,4100.0,400.5904,400.6599,399.6969,399.8359,4100.0
2024-11-20 13:00:00,402.75,402.75,401.91,401.92,4069.0,399.8359,399.8359,399.002,399.0119,4069.0
2024-11-20 13:10:00,402.02,402.5,401.84,401.9,10110.0,399.1112,399.5877,398.9325,398.9921,10110.0
2024-11-20 13:20:00,402.08,402.3,401.93,402.04,7241.0,399.1707,399.3892,399.0218,399.131,7241.0
2024-11-20 13:30:00,401.97,402.0,401.23,401.23,4904.0,399.0615,399.0913,398.3269,398.3269,4904.0
2024-11-20 13:40:00,401.19,401.54,400.92,400.94,9433.0,398.2872,398.6347,398.0191,398.039,9433.0
2024-11-20 13:50:00,401.09,401.32,400.67,400.94,7405.0,398.1879,398.4162,397.771,398.039,7405.0
2024-11-20 14:00:00,400.97,401.52,400.64,401.52,8833.0,398.0688,398.6148,397.7412,398.6148,8833.0
2024-11-20 14:10:00,401.37,401.55,401.14,401.42,12115.0,398.4659,398.6446,398.2375,398.5155,12115.0
2024-11-20 14:20:00,401.5,402.01,401.48,401.98,5901.0,398.5949,399.1013,398.5751,399.0715,5901.0
2024-11-20 14:30:00,401.85,402.3,401.84,402.26,5750.0,398.9424,399.3892,398.9325,399.3494,5750.0
2024-11-20 14:40:00,402.29,403.07,401.98,403.06,7660.0,399.3792,400.1536,399.0715,400.1437,7660.0
2024-11-20 14:50:00,403.02,403.16,402.7,403.13,11087.0,400.1039,400.2429,399.7863,400.2132,11087.0
2024-11-20 15:00:00,403.02,403.05,402.72,402.9,14416.0,400.1039,400.1337,399.8061,399.9848,14416.0
2024-11-20 15:10:00,402.83,402.99,402.61,402.61,12579.0,399.9153,400.0742,399.6969,399.6969,12579.0
2024-11-20 15:20:00,402.53,403.29,402.52,403.12,17345.0,399.6175,400.372,399.6076,400.2032,17345.0
2024-11-20 15:30:00,403.09,403.91,403.09,403.84,21641.0,400.1734,400.9875,400.1734,400.918,21641.0
2024-11-20 15:40:00,403.89,404.9,403.59,404.85,32036.0,400.9677,401.9703,400.6698,401.9207,32036.0
2024-11-20 15:50:00,404.79,405.64,404.49,405.09,141193.0,401.8611,402.705,401.5633,402.159,141193.0
2024-11-21 09:30:00,412.75,424.85,410.95,423.77,343834.0,409.7635,421.776,407.9766,420.7038,343834.0
2024-11-21 09:40:00,423.76,428.12,422.49,425.97,164494.0,420.6939,425.0223,419.4331,422.8879,164494.0
2024-11-21 09:50:00,425.65,426.46,422.65,426.05,83782.0,422.5702,423.3743,419.5919,422.9673,83782.0
2024-11-21 10:00:00,426.28,432.77,425.99,432.34,107784.0,423.1956,429.6387,422.9077,429.2118,107784.0
2024-11-21 10:10:00,432.22,432.22,426.39,428.52,66291.0,429.0927,429.0927,423.3049,425.4194,66291.0
2024-11-21 10:20:00,428.96,430.9,426.55,427.48,72674.0,425.8563,427.7822,423.4637,424.387,72674.0
2024-11-21 10:30:00,426.86,429.28,422.28,427.8,126659.0,423.7715,426.1739,419.2246,424.7047,126659.0
2024-11-21 10:40:00,427.53,431.44,426.68,431.37,52876.0,424.4366,428.3183,423.5928,428.2488,52876.0
2024-11-21 10:50:00,431.65,434.5,431.24,432.74,43431.0,428.5268,431.3562,428.1198,429.6089,43431.0
2024-11-21 11:00:00,432.69,434.55,431.31,434.47,35227.0,429.5593,431.4058,428.1893,431.3264,35227.0
2024-11-21 11:10:00,434.28,436.83,433.33,436.58,71896.0,431.1378,433.6693,430.1946,433.4211,71896.0
2024-11-21 11:20:00,436.83,437.85,435.82,437.3,73369.0,433.6693,434.6819,432.6666,434.1359,73369.0
2024-11-21 11:30:00,437.37,438.34,434.73,436.02,34331.0,434.2054,435.1684,431.5845,432.8652,34331.0
2024-11-21 11:40:00,436.03,436.26,434.77,435.33,27388.0,432.8751,433.1034,431.6242,432.1802,27388.0
2024-11-21 11:50:00,435.01,436.42,434.78,436.21,17350.0,431.8625,433.2623,431.6341,433.0538,17350.0
2024-11-21 12:00:00,436.21,436.58,435.6,436.11,17334.0,433.0538,433.4211,432.4482,432.9545,17334.0
2024-11-21 12:10:00,435.93,436.7,435.65,436.56,15989.0,432.7758,433.5403,432.4979,433.4013,15989.0
2024-11-21 12:20:00,436.59,439.08,436.57,438.73,25413.0,433.4311,435.903,433.4112,435.5556,25413.0
2024-11-21 12:30:00,438.68,439.77,438.26,439.19,17703.0,435.5059,436.588,435.089,436.0122,17703.0
2024-11-21 12:40:00,439.18,440.79,438.46,440.59,31405.0,436.0023,437.6007,435.2875,437.4021,31405.0
2024-11-21 12:50:00,440.47,441.51,440.35,440.77,25940.0,437.283,438.3155,437.1638,437.5808,25940.0
2024-11-21 13:00:00,440.7,441.01,439.03,439.4,22311.0,437.5113,437.8191,435.8534,436.2207,22311.0
2024-11-21 13:10:00,439.3,440.39,439.18,440.25,24650.0,436.1214,437.2036,436.0023,437.0646,24650.0
2024-11-21 13:20:00,440.24,440.52,439.88,440.21,16612.0,437.0546,437.3326,436.6972,437.0249,16612.0
2024-11-21 13:30:00,440.23,441.2,440.2,441.0,24388.0,437.0447,438.0077,437.0149,437.8091,24388.0
2024-11-21 13:40:00,440.99,441.69,440.72,441.38,23343.0,437.7992,438.4941,437.5312,438.1864,23343.0
2024-11-21 13:50:00,441.57,441.6,440.95,441.5,15386.0,438.375,438.4048,437.7595,438.3055,15386.0
2024-11-21 14:00:00,441.52,441.75,440.39,440.89,34848.0,438.3254,438.5537,437.2036,437.6999,34848.0
2024-11-21 14:10:00,441.09,442.05,440.73,442.05,24455.0,437.8985,438.8515,437.5411,438.8515,24455.0
2024-11-21 14:20:00,441.77,441.77,440.36,441.37,21144.0,438.5736,438.5736,437.1738,438.1765,21144.0
2024-11-21 14:30:00,441.15,441.75,440.73,441.21,31159.0,437.9581,438.5537,437.5411,438.0176,31159.0
2024-11-21 14:40:00,441.19,441.91,439.92,440.69,64841.0,437.9978,438.7126,436.737,437.5014,64841.0
2024-11-21 14:50:00,440.93,440.93,439.55,440.21,31675.0,437.7396,437.7396,436.3696,437.0249,31675.0
2024-11-21 15:00:00,440.21,440.42,437.39,437.68,37284.0,437.0249,437.2333,434.2253,434.5132,37284.0
2024-11-21 15:10:00,437.68,438.41,436.85,437.65,44045.0,434.5132,435.2379,433.6892,434.4834,44045.0
2024-11-21 15:20:00,437.65,438.22,436.1,436.29,38520.0,434.4834,435.0493,432.9446,433.1332,38520.0
2024-11-21 15:30:00,436.43,436.64,435.1,435.55,50434.0,433.2722,433.4807,431.9518,432.3986,50434.0
2024-11-21 15:40:00,435.46,436.28,434.73,436.03,57738.0,432.3092,433.1233,431.5845,432.8751,57738.0
2024-11-21 15:50:00,435.89,437.68,435.67,437.66,182867.0,432.7361,434.5132,432.5177,434.4933,182867.0
2024-11-22 09:30:00,435.93,438.8,432.21,432.45,82325.0,432.7758,435.6251,429.0827,429.321,82325.0
2024-11-22 09:40:00,432.31,437.07,432.31,437.04,37941.0,429.182,433.9076,429.182,433.8778,37941.0
2024-11-22 09:50:00,437.05,438.0,436.26,437.6,20761.0,433.8877,434.8308,433.1034,434.4337,20761.0
2024-11-22 10:00:00,437.56,437.56,435.4,436.66,37936.0,434.394,434.394,432.2497,433.5005,37936.0
2024-11-22 10:10:00,436.29,438.23,435.87,438.02,22051.0,433.1332,435.0592,432.7163,434.8507,22051.0
2024-11-22 10:20:00,437.98,439.16,437.73,438.37,19971.0,434.811,435.9825,434.5628,435.1982,19971.0
2024-11-22 10:30:00,438.57,439.93,438.24,438.69,32550.0,435.3967,436.7469,435.0691,435.5159,32550.0
2024-11-22 10:40:00,439.0,441.7,438.61,440.94,29341.0,435.8236,438.5041,435.4364,437.7496,29341.0
2024-11-22 10:50:00,440.94,443.12,440.91,443.02,21809.0,437.7496,439.9138,437.7198,439.8145,21809.0
2024-11-22 11:00:00,443.2,443.88,442.54,442.54,23371.0,439.9932,440.6683,439.338,439.338,23371.0
2024-11-22 11:10:00,442.55,444.82,442.52,444.36,17779.0,439.3479,441.6015,439.3181,441.1448,17779.0
2024-11-22 11:20:00,444.35,445.32,443.85,444.91,23528.0,441.1349,442.0979,440.6385,441.6909,23528.0
2024-11-22 11:30:00,444.93,445.01,443.64,444.0,19409.0,441.7107,441.7901,440.43,440.7874,19409.0
2024-11-22 11:40:00,444.1,444.92,442.25,442.25,30922.0,440.8867,441.7008,439.0501,439.0501,30922.0
2024-11-22 11:50:00,442.14,443.22,442.06,443.13,10772.0,438.9409,440.0131,438.8615,439.9237,10772.0
2024-11-22 12:00:00,443.19,444.21,443.05,444.2,11148.0,439.9833,440.9959,439.8443,440.986,11148.0
2024-11-22 12:10:00,444.05,445.21,444.05,445.21,5964.0,440.8371,441.9887,440.8371,441.9887,5964.0
2024-11-22 12:20:00,445.28,445.55,443.08,443.19,112254.0,442.0582,442.3262,439.8741,439.9833,112254.0
2024-11-22 12:30:00,443.37,444.36,442.97,443.87,47551.0,440.162,441.1448,439.7649,440.6584,47551.0
2024-11-22 12:40:00,443.86,444.92,443.84,444.62,12661.0,440.6484,441.7008,440.6286,441.4029,12661.0
2024-11-22 12:50:00,444.79,444.98,444.34,444.98,3783.0,441.5717,441.7603,441.125,441.7603,3783.0
2024-11-22 13:00:00,444.8,445.28,444.38,444.39,6509.0,441.5816,442.0582,441.1647,441.1746,6509.0
2024-11-22 13:10:00,444.47,444.63,444.4,444.56,2933.0,441.254,441.4129,441.1845,441.3434,2933.0
2024-11-22 13:20:00,444.41,445.3,444.23,445.02,10844.0,441.1945,442.078,441.0158,441.8001,10844.0
2024-11-22 13:30:00,445.11,446.04,445.11,445.76,13217.0,441.8894,442.8127,441.8894,442.5347,13217.0
2024-11-22 13:40:00,445.8,445.85,445.4,445.78,6797.0,442.5744,442.6241,442.1773,442.5546,6797.0
2024-11-22 13:50:00,445.75,446.3,445.6,445.85,10130.0,442.5248,443.0708,442.3759,442.6241,10130.0
2024-11-22 14:00:00,445.75,445.93,445.3,445.61,13211.0,442.5248,442.7035,442.078,442.3858,13211.0
2024-11-22 14:10:00,445.36,446.06,445.25,445.34,14088.0,442.1376,442.8325,442.0284,442.1177,14088.0
2024-11-22 14:20:00,445.48,446.32,445.13,446.32,10709.0,442.2567,443.0906,441.9093,443.0906,10709.0
2024-11-22 14:30:00,446.04,446.82,446.04,446.61,18087.0,442.8127,443.587,442.8127,443.3786,18087.0
2024-11-22 14:40:00,446.69,447.5,446.69,447.33,20777.0,443.458,444.2621,443.458,444.0933,20777.0
2024-11-22 14:50:00,447.33,447.5,446.9,447.23,20116.0,444.0933,444.2621,443.6665,443.9941,20116.0
2024-11-22 15:00:00,446.91,447.07,445.86,445.96,21634.0,443.6764,443.8352,442.634,442.7333,21634.0
2024-11-22 15:10:00,445.95,445.95,444.89,445.25,18308.0,442.7233,442.7233,441.671,442.0284,18308.0
2024-11-22 15:20:00,445.25,445.25,444.51,445.03,11136.0,442.0284,442.0284,441.2937,441.81,11136.0
2024-11-22 15:30:00,445.06,445.77,444.77,445.0,28564.0,441.8398,442.5446,441.5519,441.7802,28564.0
2024-11-22 15:40:00,445.0,445.69,444.89,445.57,36936.0,441.7802,442.4652,441.671,442.3461,36936.0
2024-11-22 15:50:00,445.51,447.09,445.51,446.45,170209.0,442.2865,443.8551,442.2865,443.2197,170209.0
2024-11-25 09:30:00,448.0,456.94,446.7,455.33,167136.0,444.7585,453.6338,443.4679,452.0355,167136.0
2024-11-25 09:40:00,455.51,459.85,454.22,459.35,82881.0,452.2142,456.5228,450.9335,456.0264,82881.0
2024-11-25 09:50:00,459.22,461.61,457.08,460.56,99835.0,455.8973,458.27,453.7728,457.2276,99835.0
2024-11-25 10:00:00,460.57,463.04,459.0,462.74,92816.0,457.2375,459.6897,455.6789,459.3918,92816.0
2024-11-25 10:10:00,462.74,463.8,462.0,463.17,71806.0,459.3918,460.4442,458.6572,459.8187,71806.0
2024-11-25 10:20:00,462.79,463.36,460.24,463.05,88584.0,459.4415,460.0074,456.9099,459.6996,88584.0
2024-11-25 10:30:00,462.74,462.92,460.33,462.51,46128.0,459.3918,459.5705,456.9993,459.1635,46128.0
2024-11-25 10:40:00,462.59,464.73,461.57,464.11,63399.0,459.2429,461.3674,458.2303,460.7519,63399.0
2024-11-25 10:50:00,463.81,465.88,463.57,465.61,23928.0,460.4541,462.5091,460.2158,462.2411,23928.0
2024-11-25 11:00:00,465.61,467.0,465.06,465.06,33501.0,462.2411,463.621,461.6951,461.6951,33501.0
2024-11-25 11:10:00,465.07,465.45,464.34,465.14,22701.0,461.705,462.0822,460.9803,461.7745,22701.0
2024-11-25 11:20:00,465.36,465.98,464.72,464.87,33088.0,461.9929,462.6084,461.3575,461.5064,33088.0
2024-11-25 11:30:00,464.71,465.19,463.68,464.75,39560.0,461.3476,461.8241,460.325,461.3873,39560.0
2024-11-25 11:40:00,464.55,465.43,464.55,465.35,24940.0,461.1887,462.0624,461.1887,461.983,24940.0
2024-11-25 11:50:00,465.2,466.05,464.17,464.42,16389.0,461.834,462.6779,460.8115,461.0597,16389.0
2024-11-25 12:00:00,464.42,464.77,462.46,463.8,24576.0,461.0597,461.4072,459.1139,460.4442,24576.0
2024-11-25 12:10:00,463.84,465.05,463.68,464.94,26069.0,460.4839,461.6851,460.325,461.5759,26069.0
2024-11-25 12:20:00,464.94,465.01,464.0,464.06,21501.0,461.5759,461.6454,460.6427,460.7023,21501.0
2024-11-25 12:30:00,464.09,465.21,463.86,464.63,29429.0,460.7321,461.844,460.5037,461.2682,29429.0
2024-11-25 12:40:00,464.68,464.68,463.03,464.0,19048.0,461.3178,461.3178,459.6797,460.6427,19048.0
2024-11-25 12:50:00,464.26,465.0,464.08,464.08,13804.0,460.9008,461.6355,460.7221,460.7221,13804.0
2024-11-25 13:00:00,464.31,465.72,464.3,465.67,9456.0,460.9505,462.3503,460.9406,462.3006,9456.0
2024-11-25 13:10:00,465.75,466.91,465.61,466.89,24695.0,462.3801,463.5317,462.2411,463.5118,24695.0
2024-11-25 13:20:00,466.7,467.29,466.44,467.29,13971.0,463.3232,463.9089,463.0651,463.9089,13971.0
2024-11-25 13:30:00,467.31,468.62,467.2,468.56,34193.0,463.9288,465.2293,463.8196,465.1697,34193.0
2024-11-25 13:40:00,468.66,469.23,468.31,469.11,33417.0,465.269,465.8349,464.9215,465.7158,33417.0
2024-11-25 13:50:00,469.03,469.23,468.21,468.44,47173.0,465.6363,465.8349,464.8223,465.0506,47173.0
2024-11-25 14:00:00,468.56,469.39,468.14,468.58,27727.0,465.1697,465.9937,464.7528,465.1896,27727.0
2024-11-25 14:10:00,468.48,468.48,467.51,467.51,25362.0,465.0903,465.0903,464.1273,464.1273,25362.0
2024-11-25 14:20:00,467.39,467.65,465.72,465.87,16951.0,464.0082,464.2663,462.3503,462.4992,16951.0
2024-11-25 14:30:00,465.88,466.37,465.06,465.06,16201.0,462.5091,462.9956,461.6951,461.6951,16201.0
2024-11-25 14:40:00,464.96,465.43,464.53,464.58,11968.0,461.5958,462.0624,461.1689,461.2185,11968.0
2024-11-25 14:50:00,464.58,466.23,464.57,466.23,30799.0,461.2185,462.8566,461.2086,462.8566,30799.0
2024-11-25 15:00:00,466.1,466.99,465.84,466.3,31681.0,462.7275,463.6111,462.4694,462.9261,31681.0
2024-11-25 15:10:00,466.02,466.52,465.43,465.77,27245.0,462.6481,463.1445,462.0624,462.3999,27245.0
2024-11-25 15:20:00,465.69,466.11,465.55,465.86,14665.0,462.3205,462.7375,462.1815,462.4893,14665.0
2024-11-25 15:30:00,465.72,465.72,463.26,463.42,34205.0,462.3503,462.3503,459.9081,460.0669,34205.0
2024-11-25 15:40:00,463.55,463.98,462.35,462.99,33341.0,460.196,460.6229,459.0047,459.64,33341.0
2024-11-25 15:50:00,463.01,463.01,462.1,462.63,84084.0,459.6599,459.6599,458.7565,459.2826,84084.0
2024-11-26 09:30:00,456.64,460.0,454.39,457.14,90899.0,453.336,456.6717,451.1023,453.8324,90899.0
2024-11-26 09:40:00,457.03,458.47,455.82,458.21,34327.0,453.7232,455.1527,452.5219,454.8946,34327.0
2024-11-26 09:50:00,458.44,458.9,457.58,458.11,23701.0,455.123,455.5796,454.2692,454.7953,23701.0
2024-11-26 10:00:00,458.28,458.6,457.29,458.2,55738.0,454.9641,455.2818,453.9813,454.8847,55738.0
2024-11-26 10:10:00,458.04,458.67,457.28,458.56,15564.0,454.7258,455.3513,453.9713,455.2421,15564.0
2024-11-26 10:20:00,458.28,458.68,457.36,457.82,19623.0,454.9641,455.3612,454.0508,454.5074,19623.0
2024-11-26 10:30:00,457.81,458.71,457.62,458.16,24654.0,454.4975,455.391,454.3089,454.845,24654.0
2024-11-26 10:40:00,458.27,459.47,457.94,459.47,18363.0,454.9542,456.1455,454.6266,456.1455,18363.0
2024-11-26 10:50:00,459.53,460.95,459.46,460.3,29066.0,456.2051,457.6148,456.1356,456.9695,29066.0
2024-11-26 11:00:00,460.56,460.61,459.82,459.88,13474.0,457.2276,457.2773,456.493,456.5525,13474.0
2024-11-26 11:10:00,460.02,460.7,459.82,460.62,19233.0,456.6915,457.3666,456.493,457.2872,19233.0
2024-11-26 11:20:00,460.58,461.05,460.21,460.69,10735.0,457.2475,457.7141,456.8801,457.3567,10735.0
2024-11-26 11:30:00,460.71,460.71,459.87,460.3,20183.0,457.3765,457.3765,456.5426,456.9695,20183.0
2024-11-26 11:40:00,460.03,460.64,459.75,460.52,11176.0,456.7015,457.307,456.4235,457.1879,11176.0
2024-11-26 11:50:00,460.55,460.99,460.37,460.81,14491.0,457.2177,457.6545,457.039,457.4758,14491.0
2024-11-26 12:00:00,460.78,461.21,460.64,461.15,9215.0,457.446,457.8729,457.307,457.8133,9215.0
2024-11-26 12:10:00,461.17,462.07,461.02,462.02,10077.0,457.8332,458.7267,457.6843,458.6771,10077.0
2024-11-26 12:20:00,462.09,462.93,461.99,462.71,44599.0,458.7465,459.5805,458.6473,459.3621,44599.0
2024-11-26 12:30:00,462.67,463.35,461.74,461.96,15997.0,459.3223,459.9974,458.3991,458.6175,15997.0
2024-11-26 12:40:00,461.85,462.39,461.0,461.27,7367.0,458.5083,459.0444,457.6644,457.9325,7367.0
2024-11-26 12:50:00,461.45,462.39,461.19,462.0,36643.0,458.1112,459.0444,457.8531,458.6572,36643.0
2024-11-26 13:00:00,461.89,462.33,461.43,461.95,7599.0,458.548,458.9848,458.0913,458.6076,7599.0
2024-11-26 13:10:00,461.84,462.21,461.84,461.96,7844.0,458.4984,458.8657,458.4984,458.6175,7844.0
2024-11-26 13:20:00,461.83,461.93,461.48,461.61,5195.0,458.4884,458.5877,458.141,458.27,5195.0
2024-11-26 13:30:00,461.47,461.79,460.91,461.06,8942.0,458.131,458.4487,457.5751,457.724,8942.0
2024-11-26 13:40:00,460.92,461.21,460.48,460.49,9843.0,457.585,457.8729,457.1482,457.1581,9843.0
2024-11-26 13:50:00,460.33,460.78,460.27,460.78,9161.0,456.9993,457.446,456.9397,457.446,9161.0
2024-11-26 14:00:00,460.78,461.12,460.3,460.7,22744.0,457.446,457.7836,456.9695,457.3666,22744.0
2024-11-26 14:10:00,460.73,460.91,460.49,460.7,9601.0,457.3964,457.5751,457.1581,457.3666,9601.0
2024-11-26 14:20:00,460.7,461.09,460.51,460.9,8469.0,457.3666,457.7538,457.178,457.5652,8469.0
2024-11-26 14:30:00,460.79,461.03,460.55,460.79,7873.0,457.456,457.6942,457.2177,457.456,7873.0
2024-11-26 14:40:00,460.61,460.93,460.16,460.17,9764.0,457.2773,457.5949,456.8305,456.8404,9764.0
2024-11-26 14:50:00,460.06,460.48,459.86,459.86,8106.0,456.7312,457.1482,456.5327,456.5327,8106.0
2024-11-26 15:00:00,459.88,460.13,459.52,459.99,17333.0,456.5525,456.8007,456.1951,456.6617,17333.0
2024-11-26 15:10:00,460.05,460.47,460.05,460.45,10599.0,456.7213,457.1383,456.7213,457.1184,10599.0
2024-11-26 15:20:00,460.49,460.55,459.49,459.49,11635.0,457.1581,457.2177,456.1654,456.1654,11635.0
2024-11-26 15:30:00,459.42,459.86,459.29,459.41,20355.0,456.0959,456.5327,455.9668,456.0859,20355.0
2024-11-26 15:40:00,459.41,460.5,459.21,460.5,23010.0,456.0859,457.1681,455.8874,457.1681,23010.0
2024-11-26 15:50:00,460.42,461.65,460.42,461.14,101153.0,457.0886,458.3097,457.0886,457.8034,101153.0
2024-11-27 09:30:00,461.91,466.99,461.09,464.75,53146.0,458.5678,463.6111,457.7538,461.3873,53146.0
2024-11-27 09:40:00,464.76,466.63,464.76,465.66,27156.0,461.3972,463.2537,461.3972,462.2907,27156.0
2024-11-27 09:50:00,465.67,467.06,465.06,465.75,20317.0,462.3006,463.6806,461.6951,462.3801,20317.0
2024-11-27 10:00:00,465.47,466.21,464.8,464.98,10347.0,462.1021,462.8367,461.4369,461.6156,10347.0
2024-11-27 10:10:00,464.7,465.17,464.22,464.41,18999.0,461.3377,461.8043,460.8611,461.0498,18999.0
2024-11-27 10:20:00,464.28,465.99,464.0,465.29,13558.0,460.9207,462.6183,460.6427,461.9234,13558.0
2024-11-27 10:30:00,465.0,465.21,464.3,465.07,18806.0,461.6355,461.844,460.9406,461.705,18806.0
2024-11-27 10:40:00,465.13,465.52,464.56,464.87,6549.0,461.7645,462.1517,461.1987,461.5064,6549.0
2024-11-27 10:50:00,465.1,466.65,464.92,465.11,18000.0,461.7348,463.2736,461.5561,461.7447,18000.0
2024-11-27 11:00:00,465.23,466.35,465.13,465.66,7546.0,461.8638,462.9757,461.7645,462.2907,7546.0
2024-11-27 11:10:00,466.16,466.81,465.87,465.94,14079.0,462.7871,463.4324,462.4992,462.5687,14079.0
2024-11-27 11:20:00,466.04,466.04,464.48,465.08,7199.0,462.668,462.668,461.1193,461.7149,7199.0
2024-11-27 11:30:00,465.08,465.08,464.11,464.89,11768.0,461.7149,461.7149,460.7519,461.5263,11768.0
2024-11-27 11:40:00,465.02,465.58,464.76,465.26,6512.0,461.6553,462.2113,461.3972,461.8936,6512.0
2024-11-27 11:50:00,465.19,465.56,464.53,464.53,3613.0,461.8241,462.1914,461.1689,461.1689,3613.0
2024-11-27 12:00:00,464.45,464.79,464.26,464.72,17898.0,461.0895,461.427,460.9008,461.3575,17898.0
2024-11-27 12:10:00,464.74,464.98,464.29,464.4,10601.0,461.3774,461.6156,460.9306,461.0398,10601.0
2024-11-27 12:20:00,464.53,464.53,464.0,464.17,10056.0,461.1689,461.1689,460.6427,460.8115,10056.0
2024-11-27 12:30:00,464.32,464.67,463.89,464.54,10595.0,460.9604,461.3079,460.5335,461.1788,10595.0
2024-11-27 12:40:00,464.56,464.9,464.11,464.14,11613.0,461.1987,461.5362,460.7519,460.7817,11613.0
2024-11-27 12:50:00,464.27,465.05,464.06,464.93,6197.0,460.9108,461.6851,460.7023,461.566,6197.0
2024-11-27 13:00:00,464.97,465.3,464.89,465.24,4478.0,461.6057,461.9333,461.5263,461.8738,4478.0
2024-11-27 13:10:00,465.29,465.79,465.2,465.78,7914.0,461.9234,462.4198,461.834,462.4098,7914.0
2024-11-27 13:20:00,465.71,465.79,465.46,465.56,5338.0,462.3404,462.4198,462.0922,462.1914,5338.0
2024-11-27 13:30:00,465.49,466.18,465.49,465.92,9695.0,462.1219,462.807,462.1219,462.5488,9695.0
2024-11-27 13:40:00,466.0,466.04,465.5,465.56,4213.0,462.6283,462.668,462.1319,462.1914,4213.0
2024-11-27 13:50:00,465.63,466.01,465.61,465.85,5254.0,462.2609,462.6382,462.2411,462.4793,5254.0
2024-11-27 14:00:00,465.91,466.03,464.55,464.55,6619.0,462.5389,462.658,461.1887,461.1887,6619.0
2024-11-27 14:10:00,464.56,464.57,464.0,464.36,10146.0,461.1987,461.2086,460.6427,461.0001,10146.0
2024-11-27 14:20:00,464.33,464.51,464.0,464.41,12593.0,460.9703,461.149,460.6427,461.0498,12593.0
2024-11-27 14:30:00,464.37,464.92,464.37,464.77,8754.0,461.01,461.5561,461.01,461.4072,8754.0
2024-11-27 14:40:00,464.74,464.85,464.43,464.51,3030.0,461.3774,461.4866,461.0696,461.149,3030.0
2024-11-27 14:50:00,464.51,464.69,464.15,464.24,5053.0,461.149,461.3277,460.7916,460.881,5053.0
2024-11-27 15:00:00,464.27,464.38,463.95,464.35,34588.0,460.9108,461.02,460.5931,460.9902,34588.0
2024-11-27 15:10:00,464.32,464.47,463.79,464.23,20109.0,460.9604,461.1093,460.4342,460.8711,20109.0
2024-11-27 15:20:00,464.33,464.51,463.88,464.42,9213.0,460.9703,461.149,460.5236,461.0597,9213.0
2024-11-27 15:30:00,464.44,464.6,464.13,464.4,9391.0,461.0795,461.2384,460.7718,461.0398,9391.0
2024-11-27 15:40:00,464.2,465.71,464.19,465.41,23641.0,460.8413,462.3404,460.8314,462.0425,23641.0
2024-11-27 15:50:00,465.39,466.08,465.03,466.0,79963.0,462.0227,462.7077,461.6653,462.6283,79963.0
2024-11-29 09:30:00,466.0,467.52,464.17,466.59,34900.0,462.6283,464.1373,460.8115,463.214,34900.0
2024-11-29 09:40:00,466.17,466.82,465.92,466.78,6241.0,462.797,463.4423,462.5488,463.4026,6241.0
2024-11-29 09:50:00,466.72,466.92,465.57,466.23,10639.0,463.343,463.5416,462.2014,462.8566,10639.0
2024-11-29 10:00:00,466.32,467.73,466.1,467.54,8750.0,462.9459,464.3457,462.7275,464.1571,8750.0
2024-11-29 10:10:00,467.5,467.89,467.22,467.62,7605.0,464.1174,464.5046,463.8394,464.2365,7605.0
2024-11-29 10:20:00,467.68,468.47,467.26,467.81,11703.0,464.2961,465.0804,463.8791,464.4252,11703.0
2024-11-29 10:30:00,467.85,467.85,466.57,467.64,7280.0,464.4649,464.4649,463.1941,464.2564,7280.0
2024-11-29 10:40:00,467.31,467.74,467.08,467.23,3980.0,463.9288,464.3557,463.7004,463.8494,3980.0
2024-11-29 10:50:00,467.35,468.0,467.14,467.76,11136.0,463.9685,464.6138,463.76,464.3755,11136.0
2024-11-29 11:00:00,467.05,468.64,466.94,468.64,20019.0,463.6707,465.2492,463.5615,465.2492,20019.0
2024-11-29 11:10:00,468.64,468.95,467.9,468.16,7479.0,465.2492,465.5569,464.5145,464.7726,7479.0
2024-11-29 11:20:00,468.1,468.35,467.25,467.7,13912.0,464.7131,464.9613,463.8692,464.316,13912.0
2024-11-29 11:30:00,467.73,468.32,467.71,467.95,13051.0,464.3457,464.9315,464.3259,464.5641,13051.0
2024-11-29 11:40:00,468.08,468.31,467.48,468.31,10330.0,464.6932,464.9215,464.0975,464.9215,10330.0
2024-11-29 11:50:00,468.2,468.82,468.0,468.18,11820.0,464.8123,465.4279,464.6138,464.7925,11820.0
2024-11-29 12:00:00,468.1,469.09,468.06,468.92,6745.0,464.7131,465.6959,464.6733,465.5271,6745.0
2024-11-29 12:10:00,468.86,468.97,468.29,468.63,6591.0,465.4676,465.5768,464.9017,465.2392,6591.0
2024-11-29 12:20:00,468.75,468.75,468.35,468.5,5026.0,465.3584,465.3584,464.9613,465.1102,5026.0
2024-11-29 12:30:00,468.36,468.38,467.75,468.22,5253.0,464.9712,464.991,464.3656,464.8322,5253.0
2024-11-29 12:40:00,468.21,468.21,467.13,467.14,16495.0,464.8223,464.8223,463.7501,463.76,16495.0
2024-11-29 12:50:00,467.05,467.18,465.4,466.2,88657.0,463.6707,463.7997,462.0326,462.8268,88657.0
2024-12-02 09:30:00,463.7,464.3,460.63,461.0,59281.0,460.3449,460.9406,457.2971,457.6644,59281.0
2024-12-02 09:40:00,461.06,463.68,460.44,461.51,28138.0,457.724,460.325,457.1085,458.1707,28138.0
2024-12-02 09:50:00,461.55,462.04,460.81,461.46,21432.0,458.2105,458.6969,457.4758,458.1211,21432.0
2024-12-02 10:00:00,461.46,462.5,460.86,462.24,25926.0,458.1211,459.1536,457.5254,458.8955,25926.0
2024-12-02 10:10:00,461.68,462.0,460.51,461.82,18759.0,458.3395,458.6572,457.178,458.4785,18759.0
2024-12-02 10:20:00,462.0,462.26,461.06,461.3,12461.0,458.6572,458.9153,457.724,457.9623,12461.0
2024-12-02 10:30:00,461.3,462.32,461.1,461.97,12059.0,457.9623,458.9749,457.7637,458.6274,12059.0
2024-12-02 10:40:00,462.03,462.47,461.58,461.89,11894.0,458.687,459.1238,458.2402,458.548,11894.0
2024-12-02 10:50:00,461.94,461.96,460.98,461.58,19135.0,458.5976,458.6175,457.6446,458.2402,19135.0
2024-12-02 11:00:00,461.34,461.42,460.4,460.93,22716.0,458.002,458.0814,457.0688,457.5949,22716.0
2024-12-02 11:10:00,460.92,461.04,459.53,460.7,28867.0,457.585,457.7041,456.2051,457.3666,28867.0
2024-12-02 11:20:00,460.78,461.04,459.72,459.73,33525.0,457.446,457.7041,456.3937,456.4036,33525.0
2024-12-02 11:30:00,459.71,459.96,458.85,459.47,38066.0,456.3838,456.632,455.53,456.1455,38066.0
2024-12-02 11:40:00,459.49,460.18,459.3,459.86,16285.0,456.1654,456.8504,455.9767,456.5327,16285.0
2024-12-02 11:50:00,459.8,460.6,459.74,460.09,10062.0,456.4731,457.2673,456.4135,456.761,10062.0
2024-12-02 12:00:00,460.14,460.64,459.89,460.36,10216.0,456.8107,457.307,456.5625,457.0291,10216.0
2024-12-02 12:10:00,460.46,461.07,460.28,461.01,7508.0,457.1283,457.7339,456.9496,457.6744,7508.0
2024-12-02 12:20:00,460.9,461.09,460.53,460.57,18760.0,457.5652,457.7538,457.1978,457.2375,18760.0
2024-12-02 12:30:00,460.67,461.84,460.36,461.62,10522.0,457.3368,458.4984,457.0291,458.2799,10522.0
2024-12-02 12:40:00,461.65,462.5,461.62,462.19,8955.0,458.3097,459.1536,458.2799,458.8458,8955.0
2024-12-02 12:50:00,461.99,462.67,461.72,462.56,8940.0,458.6473,459.3223,458.3792,459.2131,8940.0
2024-12-02 13:00:00,462.46,462.46,462.0,462.04,6372.0,459.1139,459.1139,458.6572,458.6969,6372.0
2024-12-02 13:10:00,462.31,462.33,461.82,461.88,4434.0,458.965,458.9848,458.4785,458.5381,4434.0
2024-12-02 13:20:00,461.88,462.27,461.75,462.15,8853.0,458.5381,458.9252,458.409,458.8061,8853.0
2024-12-02 13:30:00,462.34,462.92,462.17,462.53,8718.0,458.9947,459.5705,458.826,459.1834,8718.0
2024-12-02 13:40:00,462.53,462.58,462.16,462.44,10452.0,459.1834,459.233,458.816,459.094,10452.0
2024-12-02 13:50:00,462.36,462.44,462.01,462.01,4262.0,459.0146,459.094,458.6671,458.6671,4262.0
2024-12-02 14:00:00,462.2,462.22,461.59,462.0,15272.0,458.8557,458.8756,458.2502,458.6572,15272.0
2024-12-02 14:10:00,461.97,462.0,461.24,461.49,17832.0,458.6274,458.6572,457.9027,458.1509,17832.0
2024-12-02 14:20:00,461.49,461.95,461.28,461.61,12141.0,458.1509,458.6076,457.9424,458.27,12141.0
2024-12-02 14:30:00,461.37,462.21,461.36,462.11,13115.0,458.0318,458.8657,458.0218,458.7664,13115.0
2024-12-02 14:40:00,462.09,462.3,461.62,462.11,7858.0,458.7465,458.955,458.2799,458.7664,7858.0
2024-12-02 14:50:00,462.11,462.14,461.8,461.93,5879.0,458.7664,458.7962,458.4586,458.5877,5879.0
2024-12-02 15:00:00,461.91,462.42,461.8,462.2,11071.0,458.5678,459.0742,458.4586,458.8557,11071.0
2024-12-02 15:10:00,462.33,462.9,462.17,462.9,12161.0,458.9848,459.5507,458.826,459.5507,12161.0
2024-12-02 15:20:00,462.64,462.76,462.33,462.55,8503.0,459.2926,459.4117,458.9848,459.2032,8503.0
2024-12-02 15:30:00,462.49,462.81,462.34,462.65,8314.0,459.1437,459.4613,458.9947,459.3025,8314.0
2024-12-02 15:40:00,462.66,463.07,462.44,463.06,21397.0,459.3124,459.7195,459.094,459.7095,21397.0
2024-12-02 15:50:00,462.97,463.71,462.61,462.71,57285.0,459.6202,460.3548,459.2628,459.3621,57285.0
2024-12-03 09:30:00,464.01,465.54,461.33,461.45,39089.0,460.6527,462.1716,457.992,458.1112,39089.0
2024-12-03 09:40:00,461.47,462.49,460.92,462.1,21318.0,458.131,459.1437,457.585,458.7565,21318.0
2024-12-03 09:50:00,462.0,462.25,461.3,461.69,34745.0,458.6572,458.9054,457.9623,458.3494,34745.0
2024-12-03 10:00:00,461.98,462.03,460.36,460.98,16891.0,458.6373,458.687,457.0291,457.6446,16891.0
2024-12-03 10:10:00,461.01,462.87,460.95,461.93,16225.0,457.6744,459.5209,457.6148,458.5877,16225.0
2024-12-03 10:20:00,461.94,462.99,461.43,461.88,11485.0,458.5976,459.64,458.0913,458.5381,11485.0
2024-12-03 10:30:00,462.09,462.59,461.7,462.06,11822.0,458.7465,459.2429,458.3594,458.7168,11822.0
2024-12-03 10:40:00,462.3,462.4,461.71,462.02,8960.0,458.955,459.0543,458.3693,458.6771,8960.0
2024-12-03 10:50:00,461.98,462.44,461.26,461.52,23421.0,458.6373,459.094,457.9226,458.1807,23421.0
2024-12-03 11:00:00,461.5,462.18,460.68,460.68,18897.0,458.1608,458.8359,457.3467,457.3467,18897.0
2024-12-03 11:10:00,460.81,461.13,460.22,460.8,8543.0,457.4758,457.7935,456.8901,457.4659,8543.0
2024-12-03 11:20:00,460.74,461.63,460.74,461.44,13691.0,457.4063,458.2899,457.4063,458.1012,13691.0
2024-12-03 11:30:00,461.44,461.65,460.59,460.87,25236.0,458.1012,458.3097,457.2574,457.5354,25236.0
2024-12-03 11:40:00,460.87,461.34,460.45,460.55,3555.0,457.5354,458.002,457.1184,457.2177,3555.0
2024-12-03 11:50:00,460.55,460.58,460.0,460.29,11088.0,457.2177,457.2475,456.6717,456.9596,11088.0
2024-12-03 12:00:00,460.29,460.31,459.82,460.15,7854.0,456.9596,456.9794,456.493,456.8206,7854.0
2024-12-03 12:10:00,460.26,460.44,459.6,459.94,14330.0,456.9298,457.1085,456.2746,456.6121,14330.0
2024-12-03 12:20:00,460.14,460.14,459.6,460.04,2936.0,456.8107,456.8107,456.2746,456.7114,2936.0
2024-12-03 12:30:00,459.91,460.4,459.87,460.12,2878.0,456.5823,457.0688,456.5426,456.7908,2878.0
2024-12-03 12:40:00,460.16,461.4,459.83,461.4,26119.0,456.8305,458.0615,456.5029,458.0615,26119.0
2024-12-03 12:50:00,461.44,461.44,460.42,460.62,6398.0,458.1012,458.1012,457.0886,457.2872,6398.0
2024-12-03 13:00:00,461.0,461.1,460.8,460.96,5331.0,457.6644,457.7637,457.4659,457.6247,5331.0
2024-12-03 13:10:00,461.07,461.18,460.38,460.45,3813.0,457.7339,457.8431,457.0489,457.1184,3813.0
2024-12-03 13:20:00,460.45,460.61,460.02,460.5,4765.0,457.1184,457.2773,456.6915,457.1681,4765.0
2024-12-03 13:30:00,460.42,460.73,460.09,460.73,9221.0,457.0886,457.3964,456.761,457.3964,9221.0
2024-12-03 13:40:00,460.87,460.92,460.16,460.92,3955.0,457.5354,457.585,456.8305,457.585,3955.0
2024-12-03 13:50:00,460.81,461.12,460.44,460.66,6092.0,457.4758,457.7836,457.1085,457.3269,6092.0
2024-12-03 14:00:00,460.5,461.29,460.5,460.94,18975.0,457.1681,457.9523,457.1681,457.6049,18975.0
2024-12-03 14:10:00,460.84,461.1,460.15,460.15,2334.0,457.5056,457.7637,456.8206,456.8206,2334.0
2024-12-03 14:20:00,460.29,461.13,460.29,461.13,5612.0,456.9596,457.7935,456.9596,457.7935,5612.0
2024-12-03 14:30:00,461.13,461.32,460.88,461.26,10345.0,457.7935,457.9821,457.5453,457.9226,10345.0
2024-12-03 14:40:00,461.3,461.59,461.17,461.29,6850.0,457.9623,458.2502,457.8332,457.9523,6850.0
2024-12-03 14:50:00,461.11,461.38,460.85,460.92,4899.0,457.7736,458.0417,457.5155,457.585,4899.0
2024-12-03 15:00:00,461.2,461.36,460.88,460.96,5369.0,457.863,458.0218,457.5453,457.6247,5369.0
2024-12-03 15:10:00,461.08,461.1,460.84,460.85,3700.0,457.7439,457.7637,457.5056,457.5155,3700.0
2024-12-03 15:20:00,460.89,461.37,460.89,461.23,6630.0,457.5552,458.0318,457.5552,457.8928,6630.0
2024-12-03 15:30:00,461.14,461.96,461.09,461.42,12403.0,457.8034,458.6175,457.7538,458.0814,12403.0
2024-12-03 15:40:00,461.42,461.52,460.48,460.65,19030.0,458.0814,458.1807,457.1482,457.317,19030.0
2024-12-03 15:50:00,460.48,460.54,458.95,459.12,66733.0,457.1482,457.2078,455.6293,455.798,66733.0
2024-12-04 09:30:00,459.0,462.23,458.18,461.5,29684.0,455.6789,458.8855,454.8648,458.1608,29684.0
2024-12-04 09:40:00,461.36,461.36,459.64,459.96,26148.0,458.0218,458.0218,456.3143,456.632,26148.0
2024-12-04 09:50:00,460.12,460.44,458.1,458.1,14494.0,456.7908,457.1085,454.7854,454.7854,14494.0
2024-12-04 10:00:00,458.56,459.77,456.97,457.92,28877.0,455.2421,456.4433,453.6636,454.6067,28877.0
2024-12-04 10:10:00,457.9,457.9,456.34,456.42,16463.0,454.5869,454.5869,453.0381,453.1176,16463.0
2024-12-04 10:20:00,456.5,456.51,455.21,455.82,12503.0,453.197,453.2069,451.9163,452.5219,12503.0
2024-12-04 10:30:00,455.65,456.36,455.35,455.41,9665.0,452.3531,453.058,452.0553,452.1149,9665.0
2024-12-04 10:40:00,455.65,455.7,454.71,455.03,4695.0,452.3531,452.4028,451.4199,451.7376,4695.0
2024-12-04 10:50:00,455.02,455.5,454.92,455.42,8016.0,451.7277,452.2042,451.6284,452.1248,8016.0
2024-12-04 11:00:00,455.16,455.93,454.99,455.92,7748.0,451.8667,452.6311,451.6979,452.6212,7748.0
2024-12-04 11:10:00,455.92,456.07,455.21,455.93,12575.0,452.6212,452.7701,451.9163,452.6311,12575.0
2024-12-04 11:20:00,456.05,456.38,455.64,456.36,6146.0,452.7502,453.0779,452.3432,453.058,6146.0
2024-12-04 11:30:00,456.51,457.5,456.43,456.76,4312.0,453.2069,454.1898,453.1275,453.4551,4312.0
2024-12-04 11:40:00,456.88,456.92,456.48,456.77,3984.0,453.5742,453.614,453.1771,453.465,3984.0
2024-12-04 11:50:00,456.79,456.8,456.42,456.5,3373.0,453.4849,453.4948,453.1176,453.197,3373.0
2024-12-04 12:00:00,456.28,456.3,455.15,455.15,6458.0,452.9786,452.9984,451.8568,451.8568,6458.0
2024-12-04 12:10:00,455.5,455.86,455.32,455.55,3387.0,452.2042,452.5616,452.0255,452.2539,3387.0
2024-12-04 12:20:00,455.35,455.77,454.92,455.06,10485.0,452.0553,452.4723,451.6284,451.7674,10485.0
2024-12-04 12:30:00,455.36,455.56,455.28,455.56,2097.0,452.0652,452.2638,451.9858,452.2638,2097.0
2024-12-04 12:40:00,455.48,456.0,455.36,455.85,5591.0,452.1844,452.7006,452.0652,452.5517,5591.0
2024-12-04 12:50:00,455.85,456.27,455.71,455.97,7877.0,452.5517,452.9687,452.4127,452.6708,7877.0
2024-12-04 13:00:00,456.18,456.18,455.07,455.19,4776.0,452.8793,452.8793,451.7773,451.8965,4776.0
2024-12-04 13:10:00,455.18,455.29,454.72,455.28,15334.0,451.8865,451.9957,451.4299,451.9858,15334.0
2024-12-04 13:20:00,455.21,455.21,454.4,454.4,7948.0,451.9163,451.9163,451.1122,451.1122,7948.0
2024-12-04 13:30:00,454.4,454.46,453.86,454.24,17071.0,451.1122,451.1718,450.5761,450.9533,17071.0
2024-12-04 13:40:00,454.28,454.28,453.71,453.88,2650.0,450.9931,450.9931,450.4272,450.5959,2650.0
2024-12-04 13:50:00,454.11,454.11,453.3,453.62,8928.0,450.8243,450.8243,450.0201,450.3378,8928.0
2024-12-04 14:00:00,453.61,454.77,453.61,454.24,10368.0,450.3279,451.4795,450.3279,450.9533,10368.0
2024-12-04 14:10:00,454.25,454.81,453.71,454.61,21062.0,450.9633,451.5192,450.4272,451.3207,21062.0
2024-12-04 14:20:00,454.48,454.75,454.04,454.04,7421.0,451.1916,451.4597,450.7548,450.7548,7421.0
2024-12-04 14:30:00,454.02,454.99,453.9,454.84,6663.0,450.7349,451.6979,450.6158,451.549,6663.0
2024-12-04 14:40:00,454.83,455.0,454.44,454.75,11614.0,451.5391,451.7078,451.1519,451.4597,11614.0
2024-12-04 14:50:00,454.7,454.7,453.95,454.06,9624.0,451.41,451.41,450.6654,450.7746,9624.0
2024-12-04 15:00:00,454.06,454.5,453.85,454.5,16532.0,450.7746,451.2115,450.5662,451.2115,16532.0
2024-12-04 15:10:00,454.49,454.52,454.03,454.43,12594.0,451.2015,451.2313,450.7449,451.142,12594.0
2024-12-04 15:20:00,454.48,455.02,454.4,454.76,22425.0,451.1916,451.7277,451.1122,451.4696,22425.0
2024-12-04 15:30:00,454.71,455.23,454.46,455.23,18518.0,451.4199,451.9362,451.1718,451.9362,18518.0
2024-12-04 15:40:00,455.36,455.71,455.2,455.6,15260.0,452.0652,452.4127,451.9064,452.3035,15260.0
2024-12-04 15:50:00,455.45,456.37,455.44,456.21,64001.0,452.1546,453.0679,452.1447,452.9091,64001.0
2024-12-05 09:30:00,457.98,458.37,454.34,454.72,50096.0,454.6663,455.0535,451.0526,451.4299,50096.0
2024-12-05 09:40:00,454.14,456.23,454.14,455.78,16129.0,450.8541,452.9289,450.8541,452.4822,16129.0
2024-12-05 09:50:00,456.03,456.03,454.91,455.57,8068.0,452.7304,452.7304,451.6185,452.2737,8068.0
2024-12-05 10:00:00,455.42,456.29,454.91,455.18,13221.0,452.1248,452.9885,451.6185,451.8865,13221.0
2024-12-05 10:10:00,454.84,454.95,453.5,453.96,13824.0,451.549,451.6582,450.2187,450.6754,13824.0
2024-12-05 10:20:00,453.76,454.04,453.41,453.64,7462.0,450.4768,450.7548,450.1293,450.3577,7462.0
2024-12-05 10:30:00,453.41,453.9,452.64,452.79,8729.0,450.1293,450.6158,449.3649,449.5138,8729.0
2024-12-05 10:40:00,452.95,454.18,452.94,453.75,7466.0,449.6727,450.8938,449.6628,450.4669,7466.0
2024-12-05 10:50:00,453.93,454.75,453.23,453.44,8220.0,450.6456,451.4597,449.9507,450.1591,8220.0
2024-12-05 11:00:00,453.45,453.73,453.01,453.15,6583.0,450.1691,450.447,449.7322,449.8712,6583.0
2024-12-05 11:10:00,453.19,453.39,452.99,453.18,4702.0,449.9109,450.1095,449.7124,449.901,4702.0
2024-12-05 11:20:00,453.38,453.59,453.11,453.5,5852.0,450.0996,450.308,449.8315,450.2187,5852.0
2024-12-05 11:30:00,453.34,453.65,453.01,453.58,5709.0,450.0599,450.3676,449.7322,450.2981,5709.0
2024-12-05 11:40:00,453.5,453.74,453.12,453.12,4786.0,450.2187,450.457,449.8414,449.8414,4786.0
2024-12-05 11:50:00,453.09,453.24,452.5,452.97,6340.0,449.8117,449.9606,449.2259,449.6925,6340.0
2024-12-05 12:00:00,452.87,453.04,451.97,452.64,4927.0,449.5933,449.762,448.6998,449.3649,4927.0
2024-12-05 12:10:00,452.3,452.31,451.5,452.0,12435.0,449.0274,449.0373,448.2332,448.7296,12435.0
2024-12-05 12:20:00,451.81,452.15,451.63,451.63,6924.0,448.5409,448.8785,448.3622,448.3622,6924.0
2024-12-05 12:30:00,451.77,451.9,451.63,451.66,3837.0,448.5012,448.6303,448.3622,448.392,3837.0
2024-12-05 12:40:00,451.7,451.75,451.29,451.36,6833.0,448.4317,448.4814,448.0247,448.0942,6833.0
2024-12-05 12:50:00,451.23,452.37,451.23,452.37,5194.0,447.9651,449.0969,447.9651,449.0969,5194.0
2024-12-05 13:00:00,452.17,452.3,451.43,451.45,4978.0,448.8983,449.0274,448.1637,448.1835,4978.0
2024-12-05 13:10:00,451.54,452.43,451.5,452.24,5992.0,448.2729,449.1564,448.2332,448.9678,5992.0
2024-12-05 13:20:00,452.45,452.45,451.1,451.38,7214.0,449.1763,449.1763,447.8361,448.114,7214.0
2024-12-05 13:30:00,451.4,452.46,451.39,452.38,9171.0,448.1339,449.1862,448.124,449.1068,9171.0
2024-12-05 13:40:00,452.33,452.33,451.8,451.82,4084.0,449.0572,449.0572,448.531,448.5509,4084.0
2024-12-05 13:50:00,451.95,452.29,451.65,451.8,7413.0,448.6799,449.0175,448.3821,448.531,7413.0
2024-12-05 14:00:00,451.71,451.95,451.37,451.79,6313.0,448.4417,448.6799,448.1041,448.5211,6313.0
2024-12-05 14:10:00,451.65,451.79,451.38,451.39,6752.0,448.3821,448.5211,448.114,448.124,6752.0
2024-12-05 14:20:00,451.38,451.74,451.21,451.36,3737.0,448.114,448.4714,447.9453,448.0942,3737.0
2024-12-05 14:30:00,451.28,451.81,451.11,451.5,6725.0,448.0148,448.5409,447.846,448.2332,6725.0
2024-12-05 14:40:00,451.62,451.78,451.14,451.64,8292.0,448.3523,448.5111,447.8758,448.3722,8292.0
2024-12-05 14:50:00,451.72,451.8,450.75,450.86,11250.0,448.4516,448.531,447.4886,447.5978,11250.0
2024-12-05 15:00:00,450.54,450.75,450.23,450.56,7491.0,447.2801,447.4886,446.9724,447.3,7491.0
2024-12-05 15:10:00,450.59,451.24,450.49,450.66,14658.0,447.3298,447.9751,447.2305,447.3992,14658.0
2024-12-05 15:20:00,450.74,451.64,450.65,451.06,16550.0,447.4787,448.3722,447.3893,447.7964,16550.0
2024-12-05 15:30:00,450.94,450.98,450.31,450.43,32380.0,447.6772,447.7169,447.0518,447.1709,32380.0
2024-12-05 15:40:00,450.42,450.62,449.9,450.0,32501.0,447.161,447.3595,446.6447,446.744,32501.0
2024-12-05 15:50:00,449.9,449.97,447.93,448.21,103263.0,446.6447,446.7142,444.689,444.967,103263.0
2024-12-06 09:30:00,446.5,448.96,445.73,446.71,45055.0,443.2693,445.7115,442.5049,443.4778,45055.0
2024-12-06 09:40:00,446.71,446.72,445.31,446.06,24494.0,443.4778,443.4878,442.088,442.8325,24494.0
2024-12-06 09:50:00,446.43,448.05,446.43,447.36,17127.0,443.1999,444.8081,443.1999,444.1231,17127.0
2024-12-06 10:00:00,447.43,447.95,446.4,447.56,12788.0,444.1926,444.7089,443.1701,444.3217,12788.0
2024-12-06 10:10:00,447.25,447.47,445.25,445.61,27130.0,444.0139,444.2323,442.0284,442.3858,27130.0
2024-12-06 10:20:00,445.43,445.74,445.05,445.51,7044.0,442.2071,442.5148,441.8298,442.2865,7044.0
2024-12-06 10:30:00,445.68,446.35,445.31,446.12,9644.0,442.4553,443.1204,442.088,442.8921,9644.0
2024-12-06 10:40:00,445.96,446.42,445.85,446.13,6999.0,442.7333,443.1899,442.6241,442.902,6999.0
2024-12-06 10:50:00,446.12,446.87,445.92,446.09,7229.0,442.8921,443.6367,442.6935,442.8623,7229.0
2024-12-06 11:00:00,445.83,446.23,445.53,445.67,7264.0,442.6042,443.0013,442.3064,442.4454,7264.0
2024-12-06 11:10:00,445.98,446.4,444.83,444.84,9941.0,442.7531,443.1701,441.6114,441.6214,9941.0
2024-12-06 11:20:00,444.87,445.2,444.51,444.93,19086.0,441.6511,441.9788,441.2937,441.7107,19086.0
2024-12-06 11:30:00,444.98,445.14,444.58,445.05,4320.0,441.7603,441.9192,441.3632,441.8298,4320.0
2024-12-06 11:40:00,445.05,445.36,444.7,444.78,2875.0,441.8298,442.1376,441.4824,441.5618,2875.0
2024-12-06 11:50:00,444.93,445.68,444.93,445.67,6223.0,441.7107,442.4553,441.7107,442.4454,6223.0
2024-12-06 12:00:00,445.34,445.34,444.39,444.41,3190.0,442.1177,442.1177,441.1746,441.1945,3190.0
2024-12-06 12:10:00,444.36,444.79,443.76,444.39,7623.0,441.1448,441.5717,440.5492,441.1746,7623.0
2024-12-06 12:20:00,444.46,445.23,443.87,443.87,8001.0,441.2441,442.0085,440.6584,440.6584,8001.0
2024-12-06 12:30:00,443.86,444.39,443.52,443.7,9764.0,440.6484,441.1746,440.3109,440.4896,9764.0
2024-12-06 12:40:00,443.97,444.25,443.72,443.85,5179.0,440.7577,441.0356,440.5095,440.6385,5179.0
2024-12-06 12:50:00,444.0,444.33,443.88,444.18,8876.0,440.7874,441.115,440.6683,440.9661,8876.0
2024-12-06 13:00:00,444.19,445.38,444.19,445.29,6896.0,440.9761,442.1575,440.9761,442.0681,6896.0
2024-12-06 13:10:00,445.11,445.16,444.82,445.02,6325.0,441.8894,441.939,441.6015,441.8001,6325.0
2024-12-06 13:20:00,445.08,445.08,444.52,444.87,3539.0,441.8596,441.8596,441.3037,441.6511,3539.0
2024-12-06 13:30:00,444.69,444.69,444.05,444.08,7893.0,441.4724,441.4724,440.8371,440.8669,7893.0
2024-12-06 13:40:00,444.13,444.27,443.91,443.91,6747.0,440.9165,441.0555,440.6981,440.6981,6747.0
2024-12-06 13:50:00,443.88,444.21,443.81,444.02,11452.0,440.6683,440.9959,440.5988,440.8073,11452.0
2024-12-06 14:00:00,444.03,444.3,443.44,443.44,10278.0,440.8172,441.0853,440.2315,440.2315,10278.0
2024-12-06 14:10:00,443.48,443.58,442.97,443.2,15818.0,440.2712,440.3705,439.7649,439.9932,15818.0
2024-12-06 14:20:00,443.29,443.49,443.11,443.3,5526.0,440.0826,440.2811,439.9039,440.0925,5526.0
2024-12-06 14:30:00,443.3,443.95,443.25,443.95,3828.0,440.0925,440.7378,440.0429,440.7378,3828.0
2024-12-06 14:40:00,443.97,444.76,443.78,444.64,13007.0,440.7577,441.5419,440.569,441.4228,13007.0
2024-12-06 14:50:00,444.88,445.17,444.4,444.44,12818.0,441.6611,441.949,441.1845,441.2243,12818.0
2024-12-06 15:00:00,444.52,444.56,444.11,444.4,4471.0,441.3037,441.3434,440.8966,441.1845,4471.0
2024-12-06 15:10:00,444.39,444.99,444.36,444.37,12726.0,441.1746,441.7703,441.1448,441.1548,12726.0
2024-12-06 15:20:00,444.35,444.61,444.12,444.13,8081.0,441.1349,441.393,440.9066,440.9165,8081.0
2024-12-06 15:30:00,444.05,444.05,443.61,443.61,8937.0,440.8371,440.8371,440.4003,440.4003,8937.0
2024-12-06 15:40:00,443.65,444.5,443.3,444.39,19794.0,440.44,441.2838,440.0925,441.1746,19794.0
2024-12-06 15:50:00,444.25,444.77,443.78,444.03,58961.0,441.0356,441.5519,440.569,440.8172,58961.0
2024-12-09 09:30:00,445.0,450.35,444.12,449.17,55327.0,441.7802,447.0915,440.9066,445.92,55327.0
2024-12-09 09:40:00,449.69,451.17,449.37,450.96,27987.0,446.4363,447.9056,446.1186,447.6971,27987.0
2024-12-09 09:50:00,450.82,453.26,450.66,452.71,43243.0,447.5581,449.9804,447.3992,449.4344,43243.0
2024-12-09 10:00:00,452.67,452.67,450.48,451.01,25737.0,449.3947,449.3947,447.2205,447.7467,25737.0
2024-12-09 10:10:00,450.8,451.45,450.08,450.74,12223.0,447.5382,448.1835,446.8234,447.4787,12223.0
2024-12-09 10:20:00,450.64,451.99,450.64,451.46,15986.0,447.3794,448.7196,447.3794,448.1935,15986.0
2024-12-09 10:30:00,451.45,452.69,450.98,452.42,12100.0,448.1835,449.4146,447.7169,449.1465,12100.0
2024-12-09 10:40:00,452.36,453.12,451.76,452.14,13623.0,449.0869,449.8414,448.4913,448.8685,13623.0
2024-12-09 10:50:00,452.2,453.0,452.16,453.0,10906.0,448.9281,449.7223,448.8884,449.7223,10906.0
2024-12-09 11:00:00,453.03,453.15,452.27,452.59,9463.0,449.7521,449.8712,448.9976,449.3153,9463.0
2024-12-09 11:10:00,452.69,452.99,450.91,450.97,7064.0,449.4146,449.7124,447.6474,447.707,7064.0
2024-12-09 11:20:00,450.75,451.11,450.23,450.9,11888.0,447.4886,447.846,446.9724,447.6375,11888.0
2024-12-09 11:30:00,450.7,451.1,450.2,450.77,4661.0,447.439,447.8361,446.9426,447.5085,4661.0
2024-12-09 11:40:00,450.76,451.94,450.76,451.87,4389.0,447.4985,448.67,447.4985,448.6005,4389.0
2024-12-09 11:50:00,451.87,452.97,451.86,452.92,5659.0,448.6005,449.6925,448.5906,449.6429,5659.0
2024-12-09 12:00:00,452.92,452.92,452.11,452.15,5240.0,449.6429,449.6429,448.8388,448.8785,5240.0
2024-12-09 12:10:00,452.22,452.47,451.76,452.47,5656.0,448.948,449.1962,448.4913,449.1962,5656.0
2024-12-09 12:20:00,452.47,452.73,451.24,451.47,7237.0,449.1962,449.4543,447.9751,448.2034,7237.0
2024-12-09 12:30:00,451.21,451.43,451.04,451.43,2204.0,447.9453,448.1637,447.7765,448.1637,2204.0
2024-12-09 12:40:00,451.3,451.44,450.94,451.44,4179.0,448.0346,448.1736,447.6772,448.1736,4179.0
2024-12-09 12:50:00,451.32,451.39,450.52,450.55,8528.0,448.0545,448.124,447.2603,447.29,8528.0
2024-12-09 13:00:00,450.44,450.6,450.11,450.23,3834.0,447.1808,447.3397,446.8532,446.9724,3834.0
2024-12-09 13:10:00,450.42,450.72,450.0,450.27,8333.0,447.161,447.4588,446.744,447.0121,8333.0
2024-12-09 13:20:00,450.27,450.59,449.56,449.69,17497.0,447.0121,447.3298,446.3072,446.4363,17497.0
2024-12-09 13:30:00,449.98,450.09,449.64,450.08,5520.0,446.7242,446.8334,446.3866,446.8234,5520.0
2024-12-09 13:40:00,449.99,450.86,449.91,450.49,6503.0,446.7341,447.5978,446.6547,447.2305,6503.0
2024-12-09 13:50:00,450.57,451.09,450.54,450.91,3187.0,447.3099,447.8261,447.2801,447.6474,3187.0
2024-12-09 14:00:00,450.9,450.98,450.52,450.64,6917.0,447.6375,447.7169,447.2603,447.3794,6917.0
2024-12-09 14:10:00,450.7,450.95,450.45,450.95,5642.0,447.439,447.6871,447.1908,447.6871,5642.0
2024-12-09 14:20:00,451.0,451.93,451.0,451.68,3821.0,447.7368,448.6601,447.7368,448.4119,3821.0
2024-12-09 14:30:00,451.84,452.8,451.65,452.8,4072.0,448.5707,449.5238,448.3821,449.5238,4072.0
2024-12-09 14:40:00,452.63,452.99,452.17,452.66,9883.0,449.355,449.7124,448.8983,449.3848,9883.0
2024-12-09 14:50:00,452.62,452.84,452.44,452.58,5237.0,449.3451,449.5635,449.1664,449.3054,5237.0
2024-12-09 15:00:00,452.65,452.69,452.05,452.05,4760.0,449.3748,449.4146,448.7792,448.7792,4760.0
2024-12-09 15:10:00,452.15,452.64,452.05,452.39,4357.0,448.8785,449.3649,448.7792,449.1167,4357.0
2024-12-09 15:20:00,452.32,452.42,451.4,451.75,7254.0,449.0472,449.1465,448.1339,448.4814,7254.0
2024-12-09 15:30:00,451.66,451.66,451.25,451.34,9334.0,448.392,448.392,447.985,448.0743,9334.0
2024-12-09 15:40:00,451.46,451.63,450.18,450.26,22560.0,448.1935,448.3622,446.9227,447.0021,22560.0
2024-12-09 15:50:00,450.26,450.26,448.68,449.66,107162.0,447.0021,447.0021,445.4336,446.4065,107162.0
2024-12-10 09:30:00,447.13,448.1,442.82,442.95,29647.0,443.8948,444.8578,439.616,439.745,29647.0
2024-12-10 09:40:00,443.21,443.22,441.02,442.09,21689.0,440.0032,440.0131,437.829,438.8913,21689.0
2024-12-10 09:50:00,441.84,443.72,441.84,443.04,14153.0,438.6431,440.5095,438.6431,439.8344,14153.0
2024-12-10 10:00:00,443.12,443.15,441.0,441.65,21848.0,439.9138,439.9436,437.8091,438.4544,21848.0
2024-12-10 10:10:00,442.01,444.2,441.37,443.41,17097.0,438.8118,440.986,438.1765,440.2017,17097.0
2024-12-10 10:20:00,444.09,444.19,443.14,443.54,12909.0,440.8768,440.9761,439.9337,440.3308,12909.0
2024-12-10 10:30:00,443.68,444.89,443.32,444.82,20271.0,440.4698,441.671,440.1124,441.6015,20271.0
2024-12-10 10:40:00,444.57,446.41,444.57,445.85,21626.0,441.3533,443.18,441.3533,442.6241,21626.0
2024-12-10 10:50:00,446.01,446.85,445.92,446.69,10723.0,442.7829,443.6168,442.6935,443.458,10723.0
2024-12-10 11:00:00,446.48,447.12,446.36,447.0,13794.0,443.2495,443.8849,443.1304,443.7657,13794.0
2024-12-10 11:10:00,447.09,447.67,446.75,446.75,12990.0,443.8551,444.4309,443.5175,443.5175,12990.0
2024-12-10 11:20:00,446.69,447.46,446.69,447.35,6193.0,443.458,444.2224,443.458,444.1132,6193.0
2024-12-10 11:30:00,447.06,448.0,447.06,447.99,8802.0,443.8253,444.7585,443.8253,444.7486,8802.0
2024-12-10 11:40:00,447.86,448.46,447.04,447.04,4350.0,444.6195,445.2152,443.8054,443.8054,4350.0
2024-12-10 11:50:00,447.13,447.14,444.91,445.39,21264.0,443.8948,443.9047,441.6909,442.1674,21264.0
2024-12-10 12:00:00,445.66,446.85,444.9,446.73,11628.0,442.4354,443.6168,441.6809,443.4977,11628.0
2024-12-10 12:10:00,446.74,447.64,446.66,447.64,3571.0,443.5076,444.4011,443.4282,444.4011,3571.0
2024-12-10 12:20:00,447.87,447.87,447.27,447.28,6847.0,444.6294,444.6294,444.0338,444.0437,6847.0
2024-12-10 12:30:00,447.38,448.02,447.1,448.0,4771.0,444.143,444.7783,443.865,444.7585,4771.0
2024-12-10 12:40:00,447.72,448.09,447.54,447.54,4870.0,444.4805,444.8478,444.3018,444.3018,4870.0
2024-12-10 12:50:00,447.59,448.41,447.58,448.34,4861.0,444.3515,445.1655,444.3415,445.096,4861.0
2024-12-10 13:00:00,448.24,448.55,448.15,448.28,4435.0,444.9968,445.3045,444.9074,445.0365,4435.0
2024-12-10 13:10:00,448.55,448.69,448.37,448.44,2342.0,445.3045,445.4435,445.1258,445.1953,2342.0
2024-12-10 13:20:00,448.44,448.45,447.76,447.77,16799.0,445.1953,445.2052,444.5202,444.5302,16799.0
2024-12-10 13:30:00,447.49,447.49,446.64,447.0,6155.0,444.2522,444.2522,443.4083,443.7657,6155.0
2024-12-10 13:40:00,447.0,447.27,446.11,446.11,5035.0,443.7657,444.0338,442.8822,442.8822,5035.0
2024-12-10 13:50:00,446.0,446.57,445.92,446.41,8506.0,442.773,443.3388,442.6935,443.18,8506.0
2024-12-10 14:00:00,445.99,446.17,445.65,445.92,17137.0,442.763,442.9417,442.4255,442.6935,17137.0
2024-12-10 14:10:00,445.67,445.86,445.04,445.36,4790.0,442.4454,442.634,441.8199,442.1376,4790.0
2024-12-10 14:20:00,445.42,445.57,445.14,445.35,1921.0,442.1972,442.3461,441.9192,442.1277,1921.0
2024-12-10 14:30:00,445.35,446.45,445.35,446.42,4564.0,442.1277,443.2197,442.1277,443.1899,4564.0
2024-12-10 14:40:00,446.98,447.18,446.46,447.0,3622.0,443.7459,443.9444,443.2296,443.7657,3622.0
2024-12-10 14:50:00,447.0,447.11,446.51,447.11,6665.0,443.7657,443.8749,443.2793,443.8749,6665.0
2024-12-10 15:00:00,446.96,447.33,446.58,446.59,6537.0,443.726,444.0933,443.3488,443.3587,6537.0
2024-12-10 15:10:00,446.56,446.77,445.83,446.04,4834.0,443.3289,443.5374,442.6042,442.8127,4834.0
2024-12-10 15:20:00,445.97,446.17,445.63,446.17,5242.0,442.7432,442.9417,442.4056,442.9417,5242.0
2024-12-10 15:30:00,446.07,446.07,445.2,445.51,11265.0,442.8425,442.8425,441.9788,442.2865,11265.0
2024-12-10 15:40:00,445.47,445.47,444.13,444.17,14466.0,442.2468,442.2468,440.9165,440.9562,14466.0
2024-12-10 15:50:00,443.89,444.37,443.25,444.26,70293.0,440.6782,441.1548,440.0429,441.0456,70293.0
2024-12-11 09:30:00,447.96,449.57,446.08,448.44,21591.0,444.7188,446.3171,442.8524,445.1953,21591.0
2024-12-11 09:40:00,449.0,449.74,447.17,447.55,27294.0,445.7513,446.4859,443.9345,444.3117,27294.0
2024-12-11 09:50:00,447.64,448.04,446.19,446.73,39192.0,444.4011,444.7982,442.9616,443.4977,39192.0
2024-12-11 10:00:00,446.67,447.37,446.12,447.16,24224.0,443.4381,444.1331,442.8921,443.9246,24224.0
2024-12-11 10:10:00,447.4,447.51,446.31,447.21,20774.0,444.1628,444.272,443.0807,443.9742,20774.0
2024-12-11 10:20:00,447.15,448.37,446.74,447.84,11647.0,443.9146,445.1258,443.5076,444.5997,11647.0
2024-12-11 10:30:00,447.64,447.72,446.46,447.31,4431.0,444.4011,444.4805,443.2296,444.0735,4431.0
2024-12-11 10:40:00,447.36,448.34,447.03,447.8,13863.0,444.1231,445.096,443.7955,444.5599,13863.0
2024-12-11 10:50:00,447.5,448.95,447.5,447.54,9597.0,444.2621,445.7016,444.2621,444.3018,9597.0
2024-12-11 11:00:00,447.74,448.33,447.02,447.4,14542.0,444.5004,445.0861,443.7856,444.1628,14542.0
2024-12-11 11:10:00,447.31,447.5,447.16,447.27,6803.0,444.0735,444.2621,443.9246,444.0338,6803.0
2024-12-11 11:20:00,447.26,447.61,446.87,447.41,12908.0,444.0238,444.3713,443.6367,444.1728,12908.0
2024-12-11 11:30:00,447.43,448.07,447.29,448.07,5057.0,444.1926,444.828,444.0536,444.828,5057.0
2024-12-11 11:40:00,448.04,448.16,447.36,447.52,8246.0,444.7982,444.9173,444.1231,444.282,8246.0
2024-12-11 11:50:00,447.5,447.76,447.17,447.68,11445.0,444.2621,444.5202,443.9345,444.4408,11445.0
2024-12-11 12:00:00,447.58,447.96,447.19,447.37,5506.0,444.3415,444.7188,443.9544,444.1331,5506.0
2024-12-11 12:10:00,447.34,447.5,446.83,446.98,19615.0,444.1033,444.2621,443.597,443.7459,19615.0
2024-12-11 12:20:00,446.94,447.2,446.7,447.0,18106.0,443.7062,443.9643,443.4679,443.7657,18106.0
2024-12-11 12:30:00,446.97,447.34,446.86,447.23,10378.0,443.7359,444.1033,443.6267,443.9941,10378.0
2024-12-11 12:40:00,447.38,447.71,447.11,447.5,4693.0,444.143,444.4706,443.8749,444.2621,4693.0
2024-12-11 12:50:00,447.56,448.0,447.44,447.81,2974.0,444.3217,444.7585,444.2025,444.5699,2974.0
2024-12-11 13:00:00,447.95,448.39,447.88,447.88,1877.0,444.7089,445.1457,444.6394,444.6394,1877.0
2024-12-11 13:10:00,447.63,448.61,447.57,448.2,5514.0,444.3912,445.3641,444.3316,444.957,5514.0
2024-12-11 13:20:00,448.03,448.98,448.03,448.98,3969.0,444.7883,445.7314,444.7883,445.7314,3969.0
2024-12-11 13:30:00,448.91,448.91,448.0,448.14,5466.0,445.6619,445.6619,444.7585,444.8975,5466.0
2024-12-11 13:40:00,448.14,448.36,447.94,448.35,12860.0,444.8975,445.1159,444.6989,445.106,12860.0
2024-12-11 13:50:00,448.34,448.43,447.9,448.0,5408.0,445.096,445.1854,444.6592,444.7585,5408.0
2024-12-11 14:00:00,447.97,448.94,447.87,448.18,12355.0,444.7287,445.6917,444.6294,444.9372,12355.0
2024-12-11 14:10:00,448.02,448.49,448.01,448.17,3460.0,444.7783,445.2449,444.7684,444.9273,3460.0
2024-12-11 14:20:00,448.14,448.85,447.91,448.65,9960.0,444.8975,445.6023,444.6691,445.4038,9960.0
2024-12-11 14:30:00,448.51,449.26,448.45,449.0,5627.0,445.2648,446.0094,445.2052,445.7513,5627.0
2024-12-11 14:40:00,449.0,449.43,448.91,449.33,6080.0,445.7513,446.1781,445.6619,446.0789,6080.0
2024-12-11 14:50:00,449.33,449.49,449.01,449.2,3768.0,446.0789,446.2377,445.7612,445.9498,3768.0
2024-12-11 15:00:00,449.19,449.27,448.64,449.18,8854.0,445.9399,446.0193,445.3939,445.93,8854.0
2024-12-11 15:10:00,449.22,449.76,448.88,449.39,10229.0,445.9697,446.5058,445.6321,446.1384,10229.0
2024-12-11 15:20:00,449.26,449.39,448.91,449.15,6901.0,446.0094,446.1384,445.6619,445.9002,6901.0
2024-12-11 15:30:00,449.04,449.48,448.91,448.95,16500.0,445.791,446.2278,445.6619,445.7016,16500.0
2024-12-11 15:40:00,449.08,449.19,447.57,447.75,12387.0,445.8307,445.9399,444.3316,444.5103,12387.0
2024-12-11 15:50:00,447.59,448.62,446.73,448.01,152209.0,444.3515,445.374,443.4977,444.7684,152209.0
2024-12-12 09:30:00,447.63,447.63,443.03,443.39,26392.0,444.3912,444.3912,439.8245,440.1818,26392.0
2024-12-12 09:40:00,443.61,445.39,443.15,445.06,12754.0,440.4003,442.1674,439.9436,441.8398,12754.0
2024-12-12 09:50:00,445.16,445.16,443.29,443.85,3853.0,441.939,441.939,440.0826,440.6385,3853.0
2024-12-12 10:00:00,443.91,444.08,442.13,442.43,9842.0,440.6981,440.8669,438.931,439.2288,9842.0
2024-12-12 10:10:00,442.19,442.84,441.69,442.11,7802.0,438.9905,439.6358,438.4941,438.9111,7802.0
2024-12-12 10:20:00,442.49,442.71,442.07,442.07,5549.0,439.2884,439.5068,438.8714,438.8714,5549.0
2024-12-12 10:30:00,441.93,442.6,440.62,440.92,15673.0,438.7324,439.3976,437.4319,437.7297,15673.0
2024-12-12 10:40:00,440.25,440.51,439.61,440.01,7990.0,437.0646,437.3227,436.4292,436.8263,7990.0
2024-12-12 10:50:00,439.81,440.08,438.91,439.68,8134.0,436.6278,436.8958,435.7343,436.4987,8134.0
2024-12-12 11:00:00,439.72,440.62,439.41,439.9,13206.0,436.5384,437.4319,436.2306,436.7171,13206.0
2024-12-12 11:10:00,440.01,440.01,438.7,439.42,13608.0,436.8263,436.8263,435.5258,436.2406,13608.0
2024-12-12 11:20:00,439.4,440.17,439.39,439.56,8297.0,436.2207,436.9851,436.2108,436.3796,8297.0
2024-12-12 11:30:00,439.83,440.37,439.6,440.11,4501.0,436.6476,437.1837,436.4193,436.9256,4501.0
2024-12-12 11:40:00,440.24,440.24,439.54,439.75,3556.0,437.0546,437.0546,436.3597,436.5682,3556.0
2024-12-12 11:50:00,439.79,439.79,438.46,438.46,6092.0,436.6079,436.6079,435.2875,435.2875,6092.0
2024-12-12 12:00:00,438.46,439.08,438.46,438.92,12348.0,435.2875,435.903,435.2875,435.7442,12348.0
2024-12-12 12:10:00,438.77,440.78,438.67,440.65,6165.0,435.5953,437.5907,435.496,437.4617,6165.0
2024-12-12 12:20:00,440.75,440.75,440.25,440.62,1535.0,437.561,437.561,437.0646,437.4319,1535.0
2024-12-12 12:30:00,440.46,440.46,439.39,439.4,2935.0,437.273,437.273,436.2108,436.2207,2935.0
2024-12-12 12:40:00,439.61,440.24,439.16,439.93,5563.0,436.4292,437.0546,435.9825,436.7469,5563.0
2024-12-12 12:50:00,439.77,440.93,439.71,440.73,4354.0,436.588,437.7396,436.5285,437.5411,4354.0
2024-12-12 13:00:00,440.67,440.88,440.3,440.77,4594.0,437.4815,437.69,437.1142,437.5808,4594.0
2024-12-12 13:10:00,440.77,440.86,440.27,440.48,2930.0,437.5808,437.6702,437.0844,437.2929,2930.0
2024-12-12 13:20:00,440.32,440.8,440.32,440.42,4298.0,437.1341,437.6106,437.1341,437.2333,4298.0
2024-12-12 13:30:00,440.81,440.81,439.86,439.93,2102.0,437.6205,437.6205,436.6774,436.7469,2102.0
2024-12-12 13:40:00,439.93,440.1,439.79,439.93,1596.0,436.7469,436.9157,436.6079,436.7469,1596.0
2024-12-12 13:50:00,439.91,440.09,439.73,439.88,3167.0,436.727,436.9057,436.5483,436.6972,3167.0
2024-12-12 14:00:00,439.87,440.48,439.87,440.25,4427.0,436.6873,437.2929,436.6873,437.0646,4427.0
2024-12-12 14:10:00,440.07,440.2,439.16,439.16,8167.0,436.8859,437.0149,435.9825,435.9825,8167.0
2024-12-12 14:20:00,439.22,439.45,438.85,438.98,4447.0,436.042,436.2704,435.6747,435.8038,4447.0
2024-12-12 14:30:00,438.91,439.42,438.84,439.42,4908.0,435.7343,436.2406,435.6648,436.2406,4908.0
2024-12-12 14:40:00,439.44,439.9,439.44,439.55,4468.0,436.2604,436.7171,436.2604,436.3696,4468.0
2024-12-12 14:50:00,439.51,439.8,439.27,439.65,3873.0,436.3299,436.6178,436.0917,436.4689,3873.0
2024-12-12 15:00:00,439.56,439.75,439.26,439.32,3705.0,436.3796,436.5682,436.0817,436.1413,3705.0
2024-12-12 15:10:00,439.69,439.91,439.34,439.91,2029.0,436.5086,436.727,436.1612,436.727,2029.0
2024-12-12 15:20:00,439.76,440.67,439.64,440.28,5498.0,436.5781,437.4815,436.459,437.0944,5498.0
2024-12-12 15:30:00,440.28,440.52,440.0,440.0,5912.0,437.0944,437.3326,436.8164,436.8164,5912.0
2024-12-12 15:40:00,440.08,440.38,439.89,439.93,7330.0,436.8958,437.1936,436.7072,436.7469,7330.0
2024-12-12 15:50:00,439.96,440.11,439.2,439.6,41271.0,436.7767,436.9256,436.0222,436.4193,41271.0
2024-12-13 09:30:00,440.0,441.72,438.93,441.72,20149.0,436.8164,438.5239,435.7541,438.5239,20149.0
2024-12-13 09:40:00,441.71,442.12,439.46,440.12,14105.0,438.514,438.921,436.2803,436.9355,14105.0
2024-12-13 09:50:00,440.12,440.65,439.1,440.19,29892.0,436.9355,437.4617,435.9229,437.005,29892.0
2024-12-13 10:00:00,440.72,440.87,439.37,440.43,7321.0,437.5312,437.6801,436.1909,437.2433,7321.0
2024-12-13 10:10:00,440.26,440.26,438.87,439.63,8989.0,437.0745,437.0745,435.6946,436.4491,8989.0
2024-12-13 10:20:00,439.88,439.88,438.97,439.67,11147.0,436.6972,436.6972,435.7938,436.4888,11147.0
2024-12-13 10:30:00,439.64,439.67,437.45,437.74,11498.0,436.459,436.4888,434.2848,434.5727,11498.0
2024-12-13 10:40:00,437.74,438.49,437.02,437.46,9958.0,434.5727,435.3173,433.8579,434.2948,9958.0
2024-12-13 10:50:00,437.69,439.35,437.45,439.35,9831.0,434.5231,436.1711,434.2848,436.1711,9831.0
2024-12-13 11:00:00,439.6,440.02,439.13,439.86,9974.0,436.4193,436.8362,435.9527,436.6774,9974.0
2024-12-13 11:10:00,439.61,439.72,438.41,438.83,5734.0,436.4292,436.5384,435.2379,435.6548,5734.0
2024-12-13 11:20:00,439.66,440.55,438.57,440.55,14074.0,436.4788,437.3624,435.3967,437.3624,14074.0
2024-12-13 11:30:00,440.55,441.41,440.35,440.81,11168.0,437.3624,438.2162,437.1638,437.6205,11168.0
2024-12-13 11:40:00,440.63,441.4,440.23,440.5,7029.0,437.4418,438.2062,437.0447,437.3128,7029.0
2024-12-13 11:50:00,440.3,440.73,440.08,440.1,7924.0,437.1142,437.5411,436.8958,436.9157,7924.0
2024-12-13 12:00:00,440.66,441.3,440.6,440.98,6801.0,437.4716,438.107,437.412,437.7893,6801.0
2024-12-13 12:10:00,440.66,440.72,439.64,440.11,5354.0,437.4716,437.5312,436.459,436.9256,5354.0
2024-12-13 12:20:00,440.16,440.34,439.54,440.3,3634.0,436.9752,437.1539,436.3597,437.1142,3634.0
2024-12-13 12:30:00,440.3,440.49,439.93,440.21,3768.0,437.1142,437.3028,436.7469,437.0249,3768.0
2024-12-13 12:40:00,440.21,440.22,439.66,439.81,7251.0,437.0249,437.0348,436.4788,436.6278,7251.0
2024-12-13 12:50:00,439.81,440.49,439.6,440.24,9863.0,436.6278,437.3028,436.4193,437.0546,9863.0
2024-12-13 13:00:00,440.23,440.23,439.79,439.84,6427.0,437.0447,437.0447,436.6079,436.6575,6427.0
2024-12-13 13:10:00,440.1,440.46,439.62,440.35,5732.0,436.9157,437.273,436.4391,437.1638,5732.0
2024-12-13 13:20:00,440.35,440.59,440.08,440.29,3267.0,437.1638,437.4021,436.8958,437.1043,3267.0
2024-12-13 13:30:00,440.29,440.51,439.91,440.26,4053.0,437.1043,437.3227,436.727,437.0745,4053.0
2024-12-13 13:40:00,440.49,440.49,439.99,440.18,3161.0,437.3028,437.3028,436.8065,436.9951,3161.0
2024-12-13 13:50:00,440.15,440.15,439.44,439.63,5863.0,436.9653,436.9653,436.2604,436.4491,5863.0
2024-12-13 14:00:00,439.63,440.58,439.61,440.53,4085.0,436.4491,437.3922,436.4292,437.3425,4085.0
2024-12-13 14:10:00,440.49,440.64,440.12,440.13,5001.0,437.3028,437.4517,436.9355,436.9454,5001.0
2024-12-13 14:20:00,440.31,440.31,439.65,439.69,5358.0,437.1241,437.1241,436.4689,436.5086,5358.0
2024-12-13 14:30:00,439.85,439.94,439.69,439.94,1329.0,436.6675,436.7568,436.5086,436.7568,1329.0
2024-12-13 14:40:00,440.08,440.43,439.22,439.53,9865.0,436.8958,437.2433,436.042,436.3498,9865.0
2024-12-13 14:50:00,439.54,439.85,439.31,439.52,4702.0,436.3597,436.6675,436.1314,436.3399,4702.0
2024-12-13 15:00:00,439.75,440.46,439.35,440.09,5449.0,436.5682,437.273,436.1711,436.9057,5449.0
2024-12-13 15:10:00,440.2,440.36,439.81,440.02,7182.0,437.0149,437.1738,436.6278,436.8362,7182.0
2024-12-13 15:20:00,440.17,440.17,439.34,439.52,6598.0,436.9851,436.9851,436.1612,436.3399,6598.0
2024-12-13 15:30:00,439.53,440.15,439.11,439.92,11506.0,436.3498,436.9653,435.9328,436.737,11506.0
2024-12-13 15:40:00,439.95,440.45,439.71,440.3,12422.0,436.7667,437.2631,436.5285,437.1142,12422.0
2024-12-13 15:50:00,440.04,441.0,439.89,440.61,60979.0,436.8561,437.8091,436.7072,437.422,60979.0
2024-12-16 09:30:00,440.33,440.4,436.0,436.92,31265.0,437.144,437.2135,432.8453,433.7587,31265.0
2024-12-16 09:40:00,437.0,438.85,436.47,438.29,19599.0,433.8381,435.6747,433.3119,435.1188,19599.0
2024-12-16 09:50:00,438.29,440.05,437.83,440.0,10692.0,435.1188,436.866,434.6621,436.8164,10692.0
2024-12-16 10:00:00,439.67,441.4,439.43,440.65,8539.0,436.4888,438.2062,436.2505,437.4617,8539.0
2024-12-16 10:10:00,439.9,440.3,439.41,439.53,9541.0,436.7171,437.1142,436.2306,436.3498,9541.0
2024-12-16 10:20:00,439.56,440.62,438.99,440.22,7140.0,436.3796,437.4319,435.8137,437.0348,7140.0
2024-12-16 10:30:00,440.23,440.98,439.75,440.35,6772.0,437.0447,437.7893,436.5682,437.1638,6772.0
2024-12-16 10:40:00,440.25,440.74,439.59,439.79,6365.0,437.0646,437.551,436.4093,436.6079,6365.0
2024-12-16 10:50:00,439.82,440.74,439.79,440.74,5320.0,436.6377,437.551,436.6079,437.551,5320.0
2024-12-16 11:00:00,440.41,440.41,438.74,438.98,6149.0,437.2234,437.2234,435.5655,435.8038,6149.0
2024-12-16 11:10:00,439.31,439.32,438.73,438.92,3614.0,436.1314,436.1413,435.5556,435.7442,3614.0
2024-12-16 11:20:00,439.0,439.1,437.95,438.1,6218.0,435.8236,435.9229,434.7812,434.9301,6218.0
2024-12-16 11:30:00,438.43,439.16,438.05,438.54,14267.0,435.2577,435.9825,434.8805,435.3669,14267.0
2024-12-16 11:40:00,438.54,438.57,437.98,438.21,5008.0,435.3669,435.3967,434.811,435.0393,5008.0
2024-12-16 11:50:00,438.21,438.26,437.28,437.58,11688.0,435.0393,435.089,434.1161,434.4139,11688.0
2024-12-16 12:00:00,437.25,437.41,436.51,437.41,13446.0,434.0863,434.2451,433.3516,434.2451,13446.0
2024-12-16 12:10:00,437.6,439.64,437.5,439.08,11483.0,434.4337,436.459,434.3345,435.903,11483.0
2024-12-16 12:20:00,439.09,439.16,437.41,437.72,9194.0,435.913,435.9825,434.2451,434.5529,9194.0
2024-12-16 12:30:00,437.72,437.76,437.13,437.48,3993.0,434.5529,434.5926,433.9671,434.3146,3993.0
2024-12-16 12:40:00,437.48,437.77,437.03,437.08,10236.0,434.3146,434.6025,433.8679,433.9175,10236.0
2024-12-16 12:50:00,436.8,437.13,436.58,437.13,2661.0,433.6395,433.9671,433.4211,433.9671,2661.0
2024-12-16 13:00:00,436.85,437.83,436.84,437.65,4215.0,433.6892,434.6621,433.6792,434.4834,4215.0
2024-12-16 13:10:00,437.65,438.12,437.44,438.12,8038.0,434.4834,434.95,434.2749,434.95,8038.0
2024-12-16 13:20:00,437.81,438.02,437.62,437.92,2609.0,434.6422,434.8507,434.4536,434.7514,2609.0
2024-12-16 13:30:00,437.72,438.12,437.72,437.94,8028.0,434.5529,434.95,434.5529,434.7713,8028.0
2024-12-16 13:40:00,437.83,438.29,437.74,437.78,4593.0,434.6621,435.1188,434.5727,434.6124,4593.0
2024-12-16 13:50:00,437.88,438.51,437.87,438.24,6142.0,434.7117,435.3372,434.7018,435.0691,6142.0
2024-12-16 14:00:00,438.28,438.56,437.79,438.33,10054.0,435.1088,435.3868,434.6224,435.1585,10054.0
2024-12-16 14:10:00,438.33,438.54,438.09,438.42,7679.0,435.1585,435.3669,434.9202,435.2478,7679.0
2024-12-16 14:20:00,438.42,438.64,438.3,438.41,5012.0,435.2478,435.4662,435.1287,435.2379,5012.0
2024-12-16 14:30:00,438.25,438.54,437.94,438.18,14593.0,435.079,435.3669,434.7713,435.0095,14593.0
2024-12-16 14:40:00,438.29,438.29,437.85,437.99,3941.0,435.1188,435.1188,434.6819,434.8209,3941.0
2024-12-16 14:50:00,437.99,438.68,437.99,438.28,7232.0,434.8209,435.5059,434.8209,435.1088,7232.0
2024-12-16 15:00:00,438.32,438.38,438.0,438.22,4841.0,435.1485,435.2081,434.8308,435.0493,4841.0
2024-12-16 15:10:00,438.21,438.78,438.09,438.28,8392.0,435.0393,435.6052,434.9202,435.1088,8392.0
2024-12-16 15:20:00,438.19,438.32,437.88,438.0,10025.0,435.0195,435.1485,434.7117,434.8308,10025.0
2024-12-16 15:30:00,438.08,438.11,437.7,437.77,12945.0,434.9103,434.9401,434.533,434.6025,12945.0
2024-12-16 15:40:00,437.67,437.81,437.0,437.67,21227.0,434.5032,434.6422,433.8381,434.5032,21227.0
2024-12-16 15:50:00,437.67,438.57,437.47,438.26,54581.0,434.5032,435.3967,434.3047,435.089,54581.0
2024-12-17 09:30:00,436.57,439.29,435.0,437.46,32097.0,433.4112,436.1115,431.8526,434.2948,32097.0
2024-12-17 09:40:00,437.47,438.94,436.53,437.89,13903.0,434.3047,435.764,433.3715,434.7216,13903.0
2024-12-17 09:50:00,437.78,439.43,437.78,439.42,8486.0,434.6124,436.2505,434.6124,436.2406,8486.0
2024-12-17 10:00:00,439.35,439.73,437.23,438.38,14042.0,436.1711,436.5483,434.0664,435.2081,14042.0
2024-12-17 10:10:00,438.36,439.79,437.45,439.78,7120.0,435.1882,436.6079,434.2848,436.598,7120.0
2024-12-17 10:20:00,439.78,440.0,439.05,439.64,23674.0,436.598,436.8164,435.8733,436.459,23674.0
2024-12-17 10:30:00,439.3,439.73,438.48,439.73,53530.0,436.1214,436.5483,435.3074,436.5483,53530.0
2024-12-17 10:40:00,439.21,439.85,438.96,439.48,3352.0,436.0321,436.6675,435.7839,436.3001,3352.0
2024-12-17 10:50:00,439.29,439.29,438.27,439.06,29118.0,436.1115,436.1115,435.0989,435.8832,29118.0
2024-12-17 11:00:00,438.96,439.66,438.2,438.3,18571.0,435.7839,436.4788,435.0294,435.1287,18571.0
2024-12-17 11:10:00,438.02,438.87,438.0,438.77,12484.0,434.8507,435.6946,434.8308,435.5953,12484.0
2024-12-17 11:20:00,438.73,439.47,437.99,439.46,11743.0,435.5556,436.2902,434.8209,436.2803,11743.0
2024-12-17 11:30:00,439.14,439.89,438.65,438.79,13746.0,435.9626,436.7072,435.4761,435.6151,13746.0
2024-12-17 11:40:00,438.97,440.44,438.97,440.28,6105.0,435.7938,437.2532,435.7938,437.0944,6105.0
2024-12-17 11:50:00,440.5,441.56,440.34,441.39,23910.0,437.3128,438.3651,437.1539,438.1963,23910.0
2024-12-17 12:00:00,441.12,441.77,441.09,441.09,4814.0,437.9283,438.5736,437.8985,437.8985,4814.0
2024-12-17 12:10:00,441.19,441.4,440.28,440.28,5650.0,437.9978,438.2062,437.0944,437.0944,5650.0
2024-12-17 12:20:00,440.63,440.84,439.8,439.8,3782.0,437.4418,437.6503,436.6178,436.6178,3782.0
2024-12-17 12:30:00,439.83,440.43,439.49,440.42,9453.0,436.6476,437.2433,436.3101,437.2333,9453.0
2024-12-17 12:40:00,440.56,440.96,440.38,440.79,2099.0,437.3723,437.7694,437.1936,437.6007,2099.0
2024-12-17 12:50:00,440.79,440.96,440.26,440.26,4970.0,437.6007,437.7694,437.0745,437.0745,4970.0
2024-12-17 13:00:00,440.42,440.85,440.41,440.74,3172.0,437.2333,437.6602,437.2234,437.551,3172.0
2024-12-17 13:10:00,440.84,441.1,440.49,441.1,4510.0,437.6503,437.9084,437.3028,437.9084,4510.0
2024-12-17 13:20:00,440.94,441.05,440.72,441.05,2277.0,437.7496,437.8588,437.5312,437.8588,2277.0
2024-12-17 13:30:00,441.06,441.43,441.03,441.43,1681.0,437.8687,438.236,437.8389,438.236,1681.0
2024-12-17 13:40:00,441.56,443.18,441.29,442.99,21143.0,438.3651,439.9734,438.097,439.7847,21143.0
2024-12-17 13:50:00,442.9,443.41,442.8,443.18,16148.0,439.6954,440.2017,439.5961,439.9734,16148.0
2024-12-17 14:00:00,443.16,443.69,442.8,443.69,6325.0,439.9535,440.4797,439.5961,440.4797,6325.0
2024-12-17 14:10:00,443.7,443.88,443.32,443.87,10750.0,440.4896,440.6683,440.1124,440.6584,10750.0
2024-12-17 14:20:00,443.94,443.95,443.08,443.17,6892.0,440.7279,440.7378,439.8741,439.9634,6892.0
2024-12-17 14:30:00,443.1,443.58,442.62,443.05,13456.0,439.8939,440.3705,439.4174,439.8443,13456.0
2024-12-17 14:40:00,443.12,443.22,442.5,442.73,6820.0,439.9138,440.0131,439.2983,439.5266,6820.0
2024-12-17 14:50:00,442.64,442.64,441.93,442.31,9273.0,439.4373,439.4373,438.7324,439.1097,9273.0
2024-12-17 15:00:00,442.06,442.82,441.9,442.81,9434.0,438.8615,439.616,438.7026,439.606,9434.0
2024-12-17 15:10:00,442.75,443.75,442.73,443.61,13209.0,439.5465,440.5392,439.5266,440.4003,13209.0
2024-12-17 15:20:00,443.61,443.69,443.07,443.18,42834.0,440.4003,440.4797,439.8642,439.9734,42834.0
2024-12-17 15:30:00,443.11,444.16,442.94,444.16,18630.0,439.9039,440.9463,439.7351,440.9463,18630.0
2024-12-17 15:40:00,444.17,444.3,443.57,443.73,35064.0,440.9562,441.0853,440.3605,440.5194,35064.0
2024-12-17 15:50:00,443.75,444.94,443.55,443.59,150739.0,440.5392,441.7206,440.3407,440.3804,150739.0
2024-12-18 09:30:00,443.2,445.31,441.97,443.24,21100.0,439.9932,442.088,438.7721,440.0329,21100.0
2024-12-18 09:40:00,443.49,444.1,442.21,442.99,21628.0,440.2811,440.8867,439.0104,439.7847,21628.0
2024-12-18 09:50:00,443.17,443.37,442.44,442.69,11931.0,439.9634,440.162,439.2387,439.4869,11931.0
2024-12-18 10:00:00,443.17,443.77,442.32,443.02,12102.0,439.9634,440.5591,439.1196,439.8145,12102.0
2024-12-18 10:10:00,443.17,443.38,442.5,442.88,7046.0,439.9634,440.1719,439.2983,439.6755,7046.0
2024-12-18 10:20:00,442.59,443.08,441.32,441.35,5097.0,439.3876,439.8741,438.1268,438.1566,5097.0
2024-12-18 10:30:00,441.32,442.39,441.0,441.52,7130.0,438.1268,439.1891,437.8091,438.3254,7130.0
2024-12-18 10:40:00,441.57,442.0,440.0,440.25,5609.0,438.375,438.8019,436.8164,437.0646,5609.0
2024-12-18 10:50:00,440.35,440.94,440.0,440.63,7060.0,437.1638,437.7496,436.8164,437.4418,7060.0
2024-12-18 11:00:00,440.92,441.1,439.65,440.22,9926.0,437.7297,437.9084,436.4689,437.0348,9926.0
2024-12-18 11:10:00,440.1,440.63,439.84,440.29,5518.0,436.9157,437.4418,436.6575,437.1043,5518.0
2024-12-18 11:20:00,440.46,440.79,440.16,440.48,4518.0,437.273,437.6007,436.9752,437.2929,4518.0
2024-12-18 11:30:00,440.1,440.89,440.05,440.88,7240.0,436.9157,437.6999,436.866,437.69,7240.0
2024-12-18 11:40:00,440.81,440.81,439.68,440.06,6880.0,437.6205,437.6205,436.4987,436.8759,6880.0
2024-12-18 11:50:00,440.06,440.48,440.04,440.48,2431.0,436.8759,437.2929,436.8561,437.2929,2431.0
2024-12-18 12:00:00,440.63,440.82,439.88,440.05,8192.0,437.4418,437.6304,436.6972,436.866,8192.0
2024-12-18 12:10:00,440.11,440.82,440.0,440.57,4864.0,436.9256,437.6304,436.8164,437.3823,4864.0
2024-12-18 12:20:00,440.55,440.85,439.82,439.99,4975.0,437.3624,437.6602,436.6377,436.8065,4975.0
2024-12-18 12:30:00,439.99,440.31,439.77,440.09,5252.0,436.8065,437.1241,436.588,436.9057,5252.0
2024-12-18 12:40:00,440.01,440.25,439.0,439.22,11485.0,436.8263,437.0646,435.8236,436.042,11485.0
2024-12-18 12:50:00,439.13,439.84,439.01,439.62,6106.0,435.9527,436.6575,435.8335,436.4391,6106.0
2024-12-18 13:00:00,439.64,439.86,438.67,438.98,3268.0,436.459,436.6774,435.496,435.8038,3268.0
2024-12-18 13:10:00,438.7,438.96,438.09,438.79,10236.0,435.5258,435.7839,434.9202,435.6151,10236.0
2024-12-18 13:20:00,438.91,438.91,438.5,438.5,2213.0,435.7343,435.7343,435.3272,435.3272,2213.0
2024-12-18 13:30:00,438.54,439.48,438.53,439.3,3920.0,435.3669,436.3001,435.357,436.1214,3920.0
2024-12-18 13:40:00,439.24,439.36,438.99,438.99,3480.0,436.0619,436.181,435.8137,435.8137,3480.0
2024-12-18 13:50:00,438.92,439.46,438.92,439.11,5284.0,435.7442,436.2803,435.7442,435.9328,5284.0
2024-12-18 14:00:00,438.88,439.59,436.11,436.12,23089.0,435.7045,436.4093,432.9545,432.9645,23089.0
2024-12-18 14:10:00,436.19,436.2,434.41,434.69,7891.0,433.0339,433.0439,431.2668,431.5448,7891.0
2024-12-18 14:20:00,434.46,435.82,434.46,435.18,9064.0,431.3165,432.6666,431.3165,432.0313,9064.0
2024-12-18 14:30:00,435.17,436.2,434.83,434.83,4830.0,432.0213,433.0439,431.6838,431.6838,4830.0
2024-12-18 14:40:00,435.23,435.24,433.38,433.55,15976.0,432.0809,432.0908,430.2443,430.413,15976.0
2024-12-18 14:50:00,433.54,433.61,431.62,432.14,10309.0,430.4031,430.4726,428.497,429.0132,10309.0
2024-12-18 15:00:00,432.14,432.95,432.0,432.25,15202.0,429.0132,429.8174,428.8743,429.1225,15202.0
2024-12-18 15:10:00,432.12,432.34,430.35,430.83,17027.0,428.9934,429.2118,427.2362,427.7127,17027.0
2024-12-18 15:20:00,430.65,431.69,430.2,430.55,14303.0,427.534,428.5665,427.0873,427.4348,14303.0
2024-12-18 15:30:00,430.44,430.6,427.97,428.13,22058.0,427.3255,427.4844,424.8734,425.0323,22058.0
2024-12-18 15:40:00,427.95,428.01,425.59,427.71,40062.0,424.8536,424.9131,422.5106,424.6153,40062.0
2024-12-18 15:50:00,427.41,427.41,424.51,425.87,134597.0,424.3175,424.3175,421.4385,422.7886,134597.0
2024-12-19 09:30:00,428.07,431.06,426.55,429.25,38180.0,424.9727,427.9411,423.4637,426.1442,38180.0
2024-12-19 09:40:00,428.75,430.0,428.63,429.19,31749.0,425.6478,426.8887,425.5286,426.0846,31749.0
2024-12-19 09:50:00,428.98,429.47,427.06,427.77,12828.0,425.8761,426.3626,423.97,424.6749,12828.0
2024-12-19 10:00:00,427.98,428.47,426.25,427.62,12232.0,424.8833,425.3698,423.1659,424.526,12232.0
2024-12-19 10:10:00,427.75,428.91,427.25,428.91,24843.0,424.655,425.8066,424.1586,425.8066,24843.0
2024-12-19 10:20:00,428.81,428.98,427.87,428.11,10109.0,425.7073,425.8761,424.7741,425.0124,10109.0
2024-12-19 10:30:00,427.94,428.23,426.7,427.28,18283.0,424.8436,425.1315,423.6126,424.1884,18283.0
2024-12-19 10:40:00,427.07,429.17,426.71,427.25,8080.0,423.9799,426.0647,423.6225,424.1586,8080.0
2024-12-19 10:50:00,427.25,427.58,426.51,427.06,8878.0,424.1586,424.4862,423.424,423.97,8878.0
2024-12-19 11:00:00,427.07,427.07,421.97,423.57,121853.0,423.9799,423.9799,418.9168,420.5053,121853.0
2024-12-19 11:10:00,424.16,426.09,423.57,425.55,11571.0,421.091,423.007,420.5053,422.4709,11571.0
2024-12-19 11:20:00,425.54,427.6,425.54,427.1,13569.0,422.461,424.5061,422.461,424.0097,13569.0
2024-12-19 11:30:00,427.05,427.42,425.98,426.96,10702.0,423.9601,424.3274,422.8978,423.8707,10702.0
2024-12-19 11:40:00,426.79,427.31,426.22,426.56,7888.0,423.702,424.2182,423.1361,423.4736,7888.0
2024-12-19 11:50:00,426.62,426.62,425.16,425.43,7529.0,423.5332,423.5332,422.0838,422.3518,7529.0
2024-12-19 12:00:00,425.22,426.1,424.88,425.98,6971.0,422.1433,423.017,421.8058,422.8978,6971.0
2024-12-19 12:10:00,426.17,426.22,425.31,426.05,4605.0,423.0864,423.1361,422.2327,422.9673,4605.0
2024-12-19 12:20:00,426.05,426.35,425.01,425.62,37981.0,422.9673,423.2651,421.9348,422.5404,37981.0
2024-12-19 12:30:00,425.89,425.92,424.45,424.9,13309.0,422.8085,422.8383,421.3789,421.8256,13309.0
2024-12-19 12:40:00,424.66,425.2,424.2,424.4,4956.0,421.5874,422.1235,421.1307,421.3293,4956.0
2024-12-19 12:50:00,424.43,425.27,424.22,424.99,5025.0,421.359,422.193,421.1506,421.915,5025.0
2024-12-19 13:00:00,424.74,424.74,423.66,424.53,3781.0,421.6668,421.6668,420.5946,421.4583,3781.0
2024-12-19 13:10:00,424.45,426.14,424.34,426.14,15436.0,421.3789,423.0567,421.2697,423.0567,15436.0
2024-12-19 13:20:00,425.7,426.26,425.46,425.91,6904.0,422.6198,423.1758,422.3816,422.8283,6904.0
2024-12-19 13:30:00,425.91,425.98,425.26,425.42,10185.0,422.8283,422.8978,422.183,422.3419,10185.0
2024-12-19 13:40:00,425.1,426.19,425.08,426.19,3779.0,422.0242,423.1063,422.0043,423.1063,3779.0
2024-12-19 13:50:00,426.03,427.11,425.88,427.06,6592.0,422.9475,424.0196,422.7985,423.97,6592.0
2024-12-19 14:00:00,427.12,427.35,425.75,425.76,12153.0,424.0296,424.2579,422.6695,422.6794,12153.0
2024-12-19 14:10:00,425.74,426.09,425.25,426.07,4868.0,422.6596,423.007,422.1731,422.9872,4868.0
2024-12-19 14:20:00,426.19,427.19,425.89,427.09,11379.0,423.1063,424.0991,422.8085,423.9998,11379.0
2024-12-19 14:30:00,427.18,427.18,426.6,426.93,17580.0,424.0891,424.0891,423.5133,423.8409,17580.0
2024-12-19 14:40:00,426.85,426.88,426.05,426.17,5443.0,423.7615,423.7913,422.9673,423.0864,5443.0
2024-12-19 14:50:00,426.02,426.64,425.78,426.0,7494.0,422.9375,423.553,422.6993,422.9177,7494.0
2024-12-19 15:00:00,425.9,426.56,425.9,426.05,10979.0,422.8184,423.4736,422.8184,422.9673,10979.0
2024-12-19 15:10:00,426.24,427.25,425.97,427.1,13600.0,423.1559,424.1586,422.8879,424.0097,13600.0
2024-12-19 15:20:00,426.94,427.52,426.55,427.08,13014.0,423.8509,424.4267,423.4637,423.9899,13014.0
2024-12-19 15:30:00,427.09,427.09,425.84,427.06,11788.0,423.9998,423.9998,422.7588,423.97,11788.0
2024-12-19 15:40:00,426.86,427.52,426.58,427.41,16677.0,423.7715,424.4267,423.4935,424.3175,16677.0
2024-12-19 15:50:00,427.26,427.26,426.0,426.48,77869.0,424.1686,424.1686,422.9177,423.3942,77869.0
2024-12-20 09:30:00,426.01,429.59,425.74,428.84,175244.0,422.9276,426.4817,422.6596,425.7371,175244.0
2024-12-20 09:40:00,428.84,428.9,426.48,428.08,11041.0,425.7371,425.7967,423.3942,424.9826,11041.0
2024-12-20 09:50:00,427.58,428.04,426.7,427.32,4406.0,424.4862,424.9429,423.6126,424.2281,4406.0
2024-12-20 10:00:00,428.16,428.16,426.9,427.33,3631.0,425.062,425.062,423.8112,424.2381,3631.0
2024-12-20 10:10:00,426.07,428.06,426.07,427.68,5794.0,422.9872,424.9628,422.9872,424.5855,5794.0
2024-12-20 10:20:00,427.57,428.67,427.46,428.23,3671.0,424.4763,425.5684,424.3671,425.1315,3671.0
2024-12-20 10:30:00,429.44,431.77,429.44,430.93,13201.0,426.3328,428.6459,426.3328,427.812,13201.0
2024-12-20 10:40:00,430.64,430.99,426.9,430.69,40098.0,427.5241,427.8716,423.8112,427.5737,40098.0
2024-12-20 10:50:00,430.51,431.51,430.31,430.5,15569.0,427.395,428.3878,427.1965,427.3851,15569.0
2024-12-20 11:00:00,430.62,432.19,430.49,431.39,14269.0,427.5042,429.0629,427.3752,428.2687,14269.0
2024-12-20 11:10:00,431.5,432.13,430.98,431.87,25212.0,428.3779,429.0033,427.8616,428.7452,25212.0
2024-12-20 11:20:00,432.05,432.58,431.4,432.58,4804.0,428.9239,429.4501,428.2786,429.4501,4804.0
2024-12-20 11:30:00,432.6,435.84,432.6,435.69,21798.0,429.4699,432.6865,429.4699,432.5376,21798.0
2024-12-20 11:40:00,435.58,436.5,435.4,435.86,39973.0,432.4284,433.3417,432.2497,432.7063,39973.0
2024-12-20 11:50:00,435.34,436.38,435.0,435.56,4573.0,432.1901,433.2226,431.8526,432.4085,4573.0
2024-12-20 12:00:00,435.55,435.84,435.38,435.38,3187.0,432.3986,432.6865,432.2298,432.2298,3187.0
2024-12-20 12:10:00,435.55,435.96,435.14,435.23,3755.0,432.3986,432.8056,431.9915,432.0809,3755.0
2024-12-20 12:20:00,435.02,435.82,434.82,435.82,3718.0,431.8724,432.6666,431.6739,432.6666,3718.0
2024-12-20 12:30:00,435.43,435.94,434.54,435.02,5184.0,432.2794,432.7858,431.3959,431.8724,5184.0
2024-12-20 12:40:00,435.06,435.57,434.07,435.27,24513.0,431.9121,432.4184,430.9293,432.1206,24513.0
2024-12-20 12:50:00,435.34,435.79,435.06,435.49,7614.0,432.1901,432.6368,431.9121,432.339,7614.0
2024-12-20 13:00:00,434.96,434.96,433.66,433.9,22494.0,431.8128,431.8128,430.5223,430.7605,22494.0
2024-12-20 13:10:00,433.98,434.37,433.6,433.72,5654.0,430.8399,431.2271,430.4627,430.5818,5654.0
2024-12-20 13:20:00,433.61,433.88,432.79,432.8,11914.0,430.4726,430.7407,429.6585,429.6685,11914.0
2024-12-20 13:30:00,433.12,433.54,432.77,433.0,9672.0,429.9862,430.4031,429.6387,429.867,9672.0
2024-12-20 13:40:00,432.98,433.39,432.75,432.95,4934.0,429.8472,430.2542,429.6188,429.8174,4934.0
2024-12-20 13:50:00,432.74,433.6,432.66,432.86,5841.0,429.6089,430.4627,429.5295,429.728,5841.0
2024-12-20 14:00:00,432.9,433.15,432.29,432.29,14580.0,429.7677,430.0159,429.1622,429.1622,14580.0
2024-12-20 14:10:00,432.48,432.86,432.22,432.74,7170.0,429.3508,429.728,429.0927,429.6089,7170.0
2024-12-20 14:20:00,432.89,434.5,432.89,434.3,17336.0,429.7578,431.3562,429.7578,431.1576,17336.0
2024-12-20 14:30:00,434.03,434.17,433.57,434.17,6764.0,430.8896,431.0286,430.4329,431.0286,6764.0
2024-12-20 14:40:00,433.94,434.04,433.03,433.03,5645.0,430.8002,430.8995,429.8968,429.8968,5645.0
2024-12-20 14:50:00,433.12,433.19,432.53,432.82,8053.0,429.9862,430.0557,429.4004,429.6883,8053.0
2024-12-20 15:00:00,433.04,433.43,432.81,433.41,10263.0,429.9067,430.2939,429.6784,430.2741,10263.0
2024-12-20 15:10:00,433.22,433.22,432.2,432.32,13187.0,430.0854,430.0854,429.0728,429.1919,13187.0
2024-12-20 15:20:00,432.22,432.62,432.11,432.62,10183.0,429.0927,429.4898,428.9835,429.4898,10183.0
2024-12-20 15:30:00,432.33,433.08,431.49,432.76,25536.0,429.2019,429.9464,428.368,429.6288,25536.0
2024-12-20 15:40:00,432.76,433.22,432.18,432.79,7350.0,429.6288,430.0854,429.053,429.6585,7350.0
2024-12-20 15:50:00,432.65,433.13,432.09,432.53,77475.0,429.5196,429.9961,428.9636,429.4004,77475.0
2024-12-23 09:30:00,432.63,432.63,430.21,430.42,33856.0,429.4997,429.4997,427.0972,427.3057,33856.0
2024-12-23 09:40:00,430.44,431.51,430.44,431.42,3387.0,427.3255,428.3878,427.3255,428.2985,3387.0
2024-12-23 09:50:00,430.98,431.42,430.21,431.4,11959.0,427.8616,428.2985,427.0972,428.2786,11959.0
2024-12-23 10:00:00,431.4,431.4,429.48,430.04,8672.0,428.2786,428.2786,426.3725,426.9284,8672.0
2024-12-23 10:10:00,429.73,431.41,429.63,431.41,13019.0,426.6207,428.2885,426.5214,428.2885,13019.0
2024-12-23 10:20:00,431.1,431.29,430.7,431.29,8187.0,427.9808,428.1694,427.5837,428.1694,8187.0
2024-12-23 10:30:00,431.47,431.68,430.61,431.25,9128.0,428.3481,428.5566,427.4943,428.1297,9128.0
2024-12-23 10:40:00,430.9,431.0,429.07,429.5,3050.0,427.7822,427.8815,425.9655,426.3924,3050.0
2024-12-23 10:50:00,429.5,429.5,428.6,428.67,2997.0,426.3924,426.3924,425.4989,425.5684,2997.0
2024-12-23 11:00:00,428.63,429.19,428.33,428.33,3560.0,425.5286,426.0846,425.2308,425.2308,3560.0
2024-12-23 11:10:00,428.46,428.72,428.08,428.31,4000.0,425.3599,425.618,424.9826,425.211,4000.0
2024-12-23 11:20:00,428.32,428.48,428.05,428.37,3635.0,425.2209,425.3797,424.9528,425.2705,3635.0
2024-12-23 11:30:00,428.37,428.45,427.72,427.89,2893.0,425.2705,425.3499,424.6252,424.794,2893.0
2024-12-23 11:40:00,427.86,428.18,427.53,427.53,3915.0,424.7642,425.0819,424.4366,424.4366,3915.0
2024-12-23 11:50:00,428.06,428.6,427.94,428.44,2949.0,424.9628,425.4989,424.8436,425.34,2949.0
2024-12-23 12:00:00,428.67,428.82,427.4,427.62,5575.0,425.5684,425.7173,424.3075,424.526,5575.0
2024-12-23 12:10:00,427.84,428.1,427.49,427.56,1805.0,424.7444,425.0025,424.3969,424.4664,1805.0
2024-12-23 12:20:00,427.49,427.89,427.47,427.67,5078.0,424.3969,424.794,424.377,424.5756,5078.0
2024-12-23 12:30:00,427.4,427.51,427.03,427.1,6189.0,424.3075,424.4167,423.9402,424.0097,6189.0
2024-12-23 12:40:00,427.09,427.74,427.0,427.67,5526.0,423.9998,424.6451,423.9104,424.5756,5526.0
2024-12-23 12:50:00,427.53,427.82,427.28,427.51,4064.0,424.4366,424.7245,424.1884,424.4167,4064.0
2024-12-23 13:00:00,427.72,427.87,427.5,427.59,2991.0,424.6252,424.7741,424.4068,424.4962,2991.0
2024-12-23 13:10:00,427.5,427.89,427.39,427.77,2658.0,424.4068,424.794,424.2976,424.6749,2658.0
2024-12-23 13:20:00,427.88,428.26,427.43,428.26,2403.0,424.7841,425.1613,424.3373,425.1613,2403.0
2024-12-23 13:30:00,428.12,428.12,427.84,428.05,1200.0,425.0223,425.0223,424.7444,424.9528,1200.0
2024-12-23 13:40:00,427.92,427.92,427.14,427.47,3156.0,424.8238,424.8238,424.0494,424.377,3156.0
2024-12-23 13:50:00,427.61,427.83,427.41,427.52,2764.0,424.516,424.7344,424.3175,424.4267,2764.0
2024-12-23 14:00:00,427.56,427.57,427.17,427.17,1913.0,424.4664,424.4763,424.0792,424.0792,1913.0
2024-12-23 14:10:00,427.34,428.53,427.1,428.51,24939.0,424.248,425.4294,424.0097,425.4095,24939.0
2024-12-23 14:20:00,428.73,428.89,428.01,428.02,3563.0,425.6279,425.7868,424.9131,424.9231,3563.0
2024-12-23 14:30:00,428.11,428.69,428.11,428.18,3265.0,425.0124,425.5882,425.0124,425.0819,3265.0
2024-12-23 14:40:00,428.01,428.76,428.01,428.59,3444.0,424.9131,425.6577,424.9131,425.4889,3444.0
2024-12-23 14:50:00,428.74,429.48,428.71,429.38,5808.0,425.6378,426.3725,425.6081,426.2732,5808.0
2024-12-23 15:00:00,429.2,429.53,428.98,429.28,3379.0,426.0945,426.4221,425.8761,426.1739,3379.0
2024-12-23 15:10:00,429.1,429.45,428.99,429.33,12539.0,425.9952,426.3427,425.886,426.2236,12539.0
2024-12-23 15:20:00,429.33,429.91,428.82,429.65,9747.0,426.2236,426.7994,425.7173,426.5413,9747.0
2024-12-23 15:30:00,429.61,430.0,429.11,429.84,5469.0,426.5016,426.8887,426.0052,426.7299,5469.0
2024-12-23 15:40:00,429.67,431.03,429.67,430.78,14554.0,426.5611,427.9113,426.5611,427.6631,14554.0
2024-12-23 15:50:00,430.98,432.6,430.96,432.28,77876.0,427.8616,429.4699,427.8418,429.1522,77876.0
2024-12-24 09:30:00,430.61,431.74,429.34,430.21,23040.0,427.4943,428.6161,426.2335,427.0972,23040.0
2024-12-24 09:40:00,430.1,430.77,428.71,429.66,5396.0,426.988,427.6532,425.6081,426.5512,5396.0
2024-12-24 09:50:00,430.18,430.18,429.5,429.8,1807.0,427.0674,427.0674,426.3924,426.6902,1807.0
2024-12-24 10:00:00,429.8,430.24,428.95,429.27,5155.0,426.6902,427.127,425.8463,426.164,5155.0
2024-12-24 10:10:00,429.08,430.72,429.08,430.72,4416.0,425.9754,427.6035,425.9754,427.6035,4416.0
2024-12-24 10:20:00,431.1,431.1,430.4,431.0,2204.0,427.9808,427.9808,427.2858,427.8815,2204.0
2024-12-24 10:30:00,430.88,431.31,430.6,431.14,2799.0,427.7624,428.1893,427.4844,428.0205,2799.0
2024-12-24 10:40:00,431.18,431.59,430.99,431.4,5411.0,428.0602,428.4672,427.8716,428.2786,5411.0
2024-12-24 10:50:00,431.09,431.27,430.81,431.27,3247.0,427.9708,428.1495,427.6929,428.1495,3247.0
2024-12-24 11:00:00,431.5,432.0,431.17,431.63,2706.0,428.3779,428.8743,428.0503,428.5069,2706.0
2024-12-24 11:10:00,431.26,431.3,430.8,431.01,2214.0,428.1396,428.1793,427.6829,427.8914,2214.0
2024-12-24 11:20:00,431.1,431.4,430.79,431.25,3528.0,427.9808,428.2786,427.673,428.1297,3528.0
2024-12-24 11:30:00,431.26,431.8,430.9,431.3,9126.0,428.1396,428.6757,427.7822,428.1793,9126.0
2024-12-24 11:40:00,431.79,432.07,431.26,431.65,5719.0,428.6658,428.9438,428.1396,428.5268,5719.0
2024-12-24 11:50:00,431.66,432.58,431.48,431.94,5020.0,428.5367,429.4501,428.358,428.8147,5020.0
2024-12-24 12:00:00,431.69,432.84,431.69,432.84,1205.0,428.5665,429.7082,428.5665,429.7082,1205.0
2024-12-24 12:10:00,432.84,432.85,432.33,432.51,3987.0,429.7082,429.7181,429.2019,429.3806,3987.0
2024-12-24 12:20:00,432.44,432.67,432.15,432.42,7780.0,429.3111,429.5394,429.0232,429.2912,7780.0
2024-12-24 12:30:00,432.26,432.62,431.6,432.39,6539.0,429.1324,429.4898,428.4772,429.2614,6539.0
2024-12-24 12:40:00,432.4,432.7,432.25,432.39,10609.0,429.2714,429.5692,429.1225,429.2614,10609.0
2024-12-24 12:50:00,432.41,433.59,432.27,432.88,52285.0,429.2813,430.4528,429.1423,429.7479,52285.0
2024-12-26 09:30:00,431.79,432.07,430.44,430.44,9427.0,428.6658,428.9438,427.3255,427.3255,9427.0
2024-12-26 09:40:00,431.86,432.84,431.86,432.84,2440.0,428.7353,429.7082,428.7353,429.7082,2440.0
2024-12-26 09:50:00,432.9,432.9,432.01,432.8,1526.0,429.7677,429.7677,428.8842,429.6685,1526.0
2024-12-26 10:00:00,432.97,433.73,432.79,433.28,9586.0,429.8372,430.5917,429.6585,430.145,9586.0
2024-12-26 10:10:00,432.8,433.39,432.73,433.09,2177.0,429.6685,430.2542,429.599,429.9564,2177.0
2024-12-26 10:20:00,433.11,433.46,432.95,432.96,1924.0,429.9762,430.3237,429.8174,429.8273,1924.0
2024-12-26 10:30:00,432.91,433.35,432.9,432.9,2319.0,429.7777,430.2145,429.7677,429.7677,2319.0
2024-12-26 10:40:00,432.7,433.5,432.69,433.5,2396.0,429.5692,430.3634,429.5593,430.3634,2396.0
2024-12-26 10:50:00,433.54,434.1,433.46,434.1,2322.0,430.4031,430.9591,430.3237,430.9591,2322.0
2024-12-26 11:00:00,434.15,434.22,433.8,433.92,1177.0,431.0087,431.0782,430.6612,430.7804,1177.0
2024-12-26 11:10:00,434.04,434.56,434.03,434.45,3589.0,430.8995,431.4157,430.8896,431.3065,3589.0
2024-12-26 11:20:00,434.68,434.71,434.38,434.64,2571.0,431.5349,431.5647,431.237,431.4952,2571.0
2024-12-26 11:30:00,434.45,434.82,434.4,434.77,2690.0,431.3065,431.6739,431.2569,431.6242,2690.0
2024-12-26 11:40:00,434.91,435.25,434.73,434.92,2188.0,431.7632,432.1007,431.5845,431.7731,2188.0
2024-12-26 11:50:00,434.97,435.45,434.81,435.45,3961.0,431.8228,432.2993,431.6639,432.2993,3961.0
2024-12-26 12:00:00,435.45,435.45,434.79,434.83,1584.0,432.2993,432.2993,431.6441,431.6838,1584.0
2024-12-26 12:10:00,434.96,434.97,434.61,434.61,3102.0,431.8128,431.8228,431.4654,431.4654,3102.0
2024-12-26 12:20:00,434.75,435.06,434.54,434.56,6264.0,431.6044,431.9121,431.3959,431.4157,6264.0
2024-12-26 12:30:00,434.47,434.89,434.41,434.89,1202.0,431.3264,431.7434,431.2668,431.7434,1202.0
2024-12-26 12:40:00,434.7,434.7,434.17,434.51,850.0,431.5547,431.5547,431.0286,431.3661,850.0
2024-12-26 12:50:00,434.41,434.58,434.4,434.57,1399.0,431.2668,431.4356,431.2569,431.4257,1399.0
2024-12-26 13:00:00,434.4,435.06,434.39,434.74,6285.0,431.2569,431.9121,431.247,431.5944,6285.0
2024-12-26 13:10:00,434.53,434.93,434.53,434.93,515.0,431.386,431.7831,431.386,431.7831,515.0
2024-12-26 13:20:00,434.93,435.18,434.9,435.05,1100.0,431.7831,432.0313,431.7533,431.9022,1100.0
2024-12-26 13:30:00,435.16,435.25,434.69,434.81,3951.0,432.0114,432.1007,431.5448,431.6639,3951.0
2024-12-26 13:40:00,434.57,434.62,434.25,434.6,2697.0,431.4257,431.4753,431.108,431.4554,2697.0
2024-12-26 13:50:00,434.43,435.04,434.42,434.86,4030.0,431.2867,431.8923,431.2768,431.7136,4030.0
2024-12-26 14:00:00,434.76,434.9,434.24,434.44,2778.0,431.6143,431.7533,431.0981,431.2966,2778.0
2024-12-26 14:10:00,434.34,434.69,434.23,434.33,1652.0,431.1973,431.5448,431.0881,431.1874,1652.0
2024-12-26 14:20:00,434.43,434.68,434.22,434.23,2770.0,431.2867,431.5349,431.0782,431.0881,2770.0
2024-12-26 14:30:00,434.3,434.33,434.22,434.25,800.0,431.1576,431.1874,431.0782,431.108,800.0
2024-12-26 14:40:00,434.36,434.54,434.17,434.24,1411.0,431.2172,431.3959,431.0286,431.0981,1411.0
2024-12-26 14:50:00,434.04,434.13,433.76,433.86,2968.0,430.8995,430.9889,430.6215,430.7208,2968.0
2024-12-26 15:00:00,433.99,434.03,433.58,433.59,2368.0,430.8499,430.8896,430.4428,430.4528,2368.0
2024-12-26 15:10:00,433.59,433.59,433.02,433.11,2577.0,430.4528,430.4528,429.8869,429.9762,2577.0
2024-12-26 15:20:00,433.02,433.73,432.94,433.73,2125.0,429.8869,430.5917,429.8075,430.5917,2125.0
2024-12-26 15:30:00,433.46,433.73,433.23,433.65,6191.0,430.3237,430.5917,430.0954,430.5123,6191.0
2024-12-26 15:40:00,433.47,433.65,433.14,433.65,4484.0,430.3336,430.5123,430.006,430.5123,4484.0
2024-12-26 15:50:00,433.36,434.08,433.06,433.75,23435.0,430.2244,430.9392,429.9266,430.6116,23435.0
2024-12-27 09:30:00,432.33,434.58,429.83,434.48,14662.0,429.2019,431.4356,426.72,431.3363,14662.0
2024-12-27 09:40:00,434.3,435.17,434.02,434.49,3795.0,431.1576,432.0213,430.8796,431.3462,3795.0
2024-12-27 09:50:00,434.21,434.77,433.64,433.67,1776.0,431.0683,431.6242,430.5024,430.5322,1776.0
2024-12-27 10:00:00,433.76,433.76,431.45,431.67,10611.0,430.6215,430.6215,428.3282,428.5466,10611.0
2024-12-27 10:10:00,431.55,431.55,429.25,429.89,10350.0,428.4275,428.4275,426.1442,426.7795,10350.0
2024-12-27 10:20:00,429.72,429.79,428.88,428.93,16235.0,426.6108,426.6803,425.7768,425.8265,16235.0
2024-12-27 10:30:00,428.73,429.5,428.72,429.5,6287.0,425.6279,426.3924,425.618,426.3924,6287.0
2024-12-27 10:40:00,429.64,430.46,429.46,430.46,5641.0,426.5313,427.3454,426.3526,427.3454,5641.0
2024-12-27 10:50:00,430.52,430.98,430.22,430.57,2287.0,427.405,427.8616,427.1071,427.4546,2287.0
2024-12-27 11:00:00,429.93,429.99,428.82,429.0,3678.0,426.8192,426.8788,425.7173,425.896,3678.0
2024-12-27 11:10:00,429.42,429.92,429.16,429.55,2198.0,426.3129,426.8093,426.0548,426.442,2198.0
2024-12-27 11:20:00,428.98,429.75,428.8,429.49,5078.0,425.8761,426.6405,425.6974,426.3824,5078.0
2024-12-27 11:30:00,429.34,430.34,429.1,430.22,3430.0,426.2335,427.2263,425.9952,427.1071,3430.0
2024-12-27 11:40:00,430.15,430.15,428.87,428.87,3080.0,427.0376,427.0376,425.7669,425.7669,3080.0
2024-12-27 11:50:00,428.65,428.71,427.76,428.14,8168.0,425.5485,425.6081,424.6649,425.0422,8168.0
2024-12-27 12:00:00,428.18,428.35,427.59,428.09,5053.0,425.0819,425.2507,424.4962,424.9926,5053.0
2024-12-27 12:10:00,428.15,428.3,427.84,428.25,1178.0,425.0521,425.201,424.7444,425.1514,1178.0
2024-12-27 12:20:00,428.04,428.37,427.9,428.08,2577.0,424.9429,425.2705,424.8039,424.9826,2577.0
2024-12-27 12:30:00,427.8,428.38,427.5,427.5,1500.0,424.7047,425.2805,424.4068,424.4068,1500.0
2024-12-27 12:40:00,427.64,427.76,427.09,427.75,3878.0,424.5458,424.6649,423.9998,424.655,3878.0
2024-12-27 12:50:00,427.56,428.41,427.55,428.41,3713.0,424.4664,425.3102,424.4565,425.3102,3713.0
2024-12-27 13:00:00,428.48,429.19,428.21,428.64,1513.0,425.3797,426.0846,425.1117,425.5386,1513.0
2024-12-27 13:10:00,428.77,429.14,428.77,429.1,1924.0,425.6676,426.035,425.6676,425.9952,1924.0
2024-12-27 13:20:00,428.73,429.09,428.56,428.88,1125.0,425.6279,425.9853,425.4592,425.7768,1125.0
2024-12-27 13:30:00,428.93,429.07,428.75,429.07,1112.0,425.8265,425.9655,425.6478,425.9655,1112.0
2024-12-27 13:40:00,429.2,429.25,428.56,428.67,3517.0,426.0945,426.1442,425.4592,425.5684,3517.0
2024-12-27 13:50:00,428.76,429.39,428.76,429.12,2166.0,425.6577,426.2831,425.6577,426.0151,2166.0
2024-12-27 14:00:00,429.03,429.34,429.0,429.16,2164.0,425.9258,426.2335,425.896,426.0548,2164.0
2024-12-27 14:10:00,429.46,429.47,429.12,429.46,1641.0,426.3526,426.3626,426.0151,426.3526,1641.0
2024-12-27 14:20:00,429.35,429.68,429.02,429.23,3048.0,426.2434,426.571,425.9158,426.1243,3048.0
2024-12-27 14:30:00,429.02,429.64,428.65,429.44,2243.0,425.9158,426.5313,425.5485,426.3328,2243.0
2024-12-27 14:40:00,429.38,429.78,429.36,429.51,3942.0,426.2732,426.6703,426.2534,426.4023,3942.0
2024-12-27 14:50:00,429.66,429.84,429.24,429.69,2919.0,426.5512,426.7299,426.1342,426.581,2919.0
2024-12-27 15:00:00,429.89,429.89,428.91,429.25,3898.0,426.7795,426.7795,425.8066,426.1442,3898.0
2024-12-27 15:10:00,429.0,429.24,427.94,427.94,4828.0,425.896,426.1342,424.8436,424.8436,4828.0
2024-12-27 15:20:00,427.97,428.33,427.73,428.18,4922.0,424.8734,425.2308,424.6352,425.0819,4922.0
2024-12-27 15:30:00,428.24,428.38,427.68,428.19,7090.0,425.1415,425.2805,424.5855,425.0918,7090.0
2024-12-27 15:40:00,428.22,429.02,428.11,428.95,12655.0,425.1216,425.9158,425.0124,425.8463,12655.0
2024-12-27 15:50:00,428.8,430.31,428.8,430.29,58464.0,425.6974,427.1965,425.6974,427.1766,58464.0
2024-12-30 09:30:00,427.24,427.9,423.96,425.19,17519.0,424.1487,424.8039,420.8924,422.1135,17519.0
2024-12-30 09:40:00,425.06,425.06,423.06,423.77,13002.0,421.9845,421.9845,419.9989,420.7038,13002.0
2024-12-30 09:50:00,422.66,423.96,422.66,422.81,11353.0,419.6018,420.8924,419.6018,419.7508,11353.0
2024-12-30 10:00:00,423.23,423.85,422.79,423.49,4472.0,420.1677,420.7832,419.7309,420.4258,4472.0
2024-12-30 10:10:00,423.55,423.62,421.98,422.56,13455.0,420.4854,420.5549,418.9268,419.5026,13455.0
2024-12-30 10:20:00,422.49,423.0,422.25,422.94,7469.0,419.4331,419.9394,419.1948,419.8798,7469.0
2024-12-30 10:30:00,422.94,423.11,422.02,422.04,9818.0,419.8798,420.0486,418.9665,418.9863,9818.0
2024-12-30 10:40:00,422.7,423.27,421.73,421.73,5955.0,419.6416,420.2074,418.6786,418.6786,5955.0
2024-12-30 10:50:00,422.14,423.62,422.14,423.61,12881.0,419.0856,420.5549,419.0856,420.545,12881.0
2024-12-30 11:00:00,423.55,424.62,423.43,424.27,10858.0,420.4854,421.5477,420.3663,421.2002,10858.0
2024-12-30 11:10:00,424.22,425.49,424.22,425.29,6351.0,421.1506,422.4114,421.1506,422.2128,6351.0
2024-12-30 11:20:00,425.29,425.29,424.3,425.09,7882.0,422.2128,422.2128,421.23,422.0143,7882.0
2024-12-30 11:30:00,425.0,425.64,424.67,425.42,5740.0,421.9249,422.5603,421.5973,422.3419,5740.0
2024-12-30 11:40:00,425.5,426.16,424.38,424.38,5696.0,422.4213,423.0765,421.3094,421.3094,5696.0
2024-12-30 11:50:00,424.02,425.11,424.02,424.92,3859.0,420.952,422.0341,420.952,421.8455,3859.0
2024-12-30 12:00:00,424.7,425.19,424.35,424.71,4726.0,421.6271,422.1135,421.2796,421.637,4726.0
2024-12-30 12:10:00,424.32,425.05,424.32,424.66,7735.0,421.2498,421.9745,421.2498,421.5874,7735.0
2024-12-30 12:20:00,424.93,425.39,424.66,424.66,7682.0,421.8554,422.3121,421.5874,421.5874,7682.0
2024-12-30 12:30:00,424.66,425.37,424.66,425.27,2612.0,421.5874,422.2922,421.5874,422.193,2612.0
2024-12-30 12:40:00,425.27,426.21,425.26,426.13,2759.0,422.193,423.1262,422.183,423.0467,2759.0
2024-12-30 12:50:00,426.25,426.25,425.03,425.55,4543.0,423.1659,423.1659,421.9547,422.4709,4543.0
2024-12-30 13:00:00,425.28,426.1,425.01,426.1,2953.0,422.2029,423.017,421.9348,423.017,2953.0
2024-12-30 13:10:00,425.78,426.37,425.78,425.84,1908.0,422.6993,423.285,422.6993,422.7588,1908.0
2024-12-30 13:20:00,426.14,426.14,425.23,425.62,2901.0,423.0567,423.0567,422.1532,422.5404,2901.0
2024-12-30 13:30:00,425.56,425.92,425.31,425.67,6081.0,422.4809,422.8383,422.2327,422.5901,6081.0
2024-12-30 13:40:00,425.92,426.07,425.59,425.96,3351.0,422.8383,422.9872,422.5106,422.878,3351.0
2024-12-30 13:50:00,425.95,426.19,425.71,425.71,3650.0,422.868,423.1063,422.6298,422.6298,3650.0
2024-12-30 14:00:00,425.69,425.7,424.63,424.91,1549.0,422.6099,422.6198,421.5576,421.8356,1549.0
2024-12-30 14:10:00,424.94,425.0,424.76,424.94,1208.0,421.8653,421.9249,421.6866,421.8653,1208.0
2024-12-30 14:20:00,424.94,425.19,424.69,424.95,3905.0,421.8653,422.1135,421.6172,421.8753,3905.0
2024-12-30 14:30:00,425.14,425.55,425.07,425.07,3801.0,422.0639,422.4709,421.9944,421.9944,3801.0
2024-12-30 14:40:00,425.17,425.65,425.02,425.41,2126.0,422.0937,422.5702,421.9448,422.3319,2126.0
2024-12-30 14:50:00,425.57,425.74,425.19,425.65,4829.0,422.4908,422.6596,422.1135,422.5702,4829.0
2024-12-30 15:00:00,425.65,425.65,424.69,424.84,3910.0,422.5702,422.5702,421.6172,421.7661,3910.0
2024-12-30 15:10:00,424.96,425.47,424.89,425.44,2641.0,421.8852,422.3915,421.8157,422.3617,2641.0
2024-12-30 15:20:00,425.41,425.75,425.0,425.06,7357.0,422.3319,422.6695,421.9249,421.9845,7357.0
2024-12-30 15:30:00,425.11,425.11,424.38,424.45,4357.0,422.0341,422.0341,421.3094,421.3789,4357.0
2024-12-30 15:40:00,424.4,425.54,424.4,425.52,16021.0,421.3293,422.461,421.3293,422.4411,16021.0
2024-12-30 15:50:00,425.33,426.07,424.62,424.79,55716.0,422.2525,422.9872,421.5477,421.7164,55716.0
2024-12-31 09:30:00,425.5,427.8,424.35,426.44,12355.0,424.0364,426.3285,422.8904,424.9732,12355.0
2024-12-31 09:40:00,425.74,426.16,425.14,426.16,6292.0,424.2756,424.6941,423.6776,424.6941,6292.0
2024-12-31 09:50:00,424.9,425.55,424.89,425.55,1265.0,423.4385,424.0862,423.4285,424.0862,1265.0
2024-12-31 10:00:00,425.47,425.92,424.88,424.89,3814.0,424.0065,424.455,423.4185,423.4285,3814.0
2024-12-31 10:10:00,425.31,425.79,424.59,425.7,4444.0,423.8471,424.3254,423.1295,424.2357,4444.0
2024-12-31 10:20:00,425.64,425.83,425.27,425.27,4338.0,424.1759,424.3653,423.8072,423.8072,4338.0
2024-12-31 10:30:00,425.1,425.35,424.42,425.07,3665.0,423.6378,423.8869,422.9601,423.6079,3665.0
2024-12-31 10:40:00,425.13,425.36,424.94,424.94,1135.0,423.6677,423.8969,423.4783,423.4783,1135.0
2024-12-31 10:50:00,424.54,424.77,424.24,424.24,1400.0,423.0797,423.3089,422.7807,422.7807,1400.0
2024-12-31 11:00:00,423.71,423.95,422.84,423.41,6556.0,422.2526,422.4917,421.3856,421.9536,6556.0
2024-12-31 11:10:00,423.38,423.99,423.32,423.75,4435.0,421.9237,422.5316,421.8639,422.2924,4435.0
2024-12-31 11:20:00,423.75,423.99,423.03,423.04,1299.0,422.2924,422.5316,421.5749,421.5849,1299.0
2024-12-31 11:30:00,423.03,423.28,422.79,422.79,1021.0,421.5749,421.824,421.3357,421.3357,1021.0
2024-12-31 11:40:00,422.69,422.97,422.33,422.33,2200.0,421.2361,421.5151,420.8773,420.8773,2200.0
2024-12-31 11:50:00,422.53,422.77,422.26,422.52,7878.0,421.0766,421.3158,420.8075,421.0667,7878.0
2024-12-31 12:00:00,422.71,422.97,422.45,422.96,1231.0,421.256,421.5151,420.9969,421.5051,1231.0
2024-12-31 12:10:00,422.63,423.04,422.52,422.75,1186.0,421.1763,421.5849,421.0667,421.2959,1186.0
2024-12-31 12:20:00,422.5,422.73,421.75,422.07,3693.0,421.0467,421.2759,420.2993,420.6182,3693.0
2024-12-31 12:30:00,422.22,422.43,421.86,422.43,7300.0,420.7677,420.977,420.4089,420.977,7300.0
2024-12-31 12:40:00,422.44,422.49,422.3,422.49,1591.0,420.9869,421.0368,420.8474,421.0368,1591.0
2024-12-31 12:50:00,422.49,423.41,422.49,423.12,2391.0,421.0368,421.9536,421.0368,421.6646,2391.0
2024-12-31 13:00:00,423.07,423.28,422.81,422.98,3219.0,421.6148,421.824,421.3557,421.5251,3219.0
2024-12-31 13:10:00,423.1,423.19,422.5,422.51,2848.0,421.6447,421.7343,421.0467,421.0567,2848.0
2024-12-31 13:20:00,422.32,422.32,421.65,421.67,2342.0,420.8673,420.8673,420.1996,420.2196,2342.0
2024-12-31 13:30:00,421.67,422.02,421.46,421.78,7589.0,420.2196,420.5684,420.0103,420.3292,7589.0
2024-12-31 13:40:00,421.78,423.01,421.78,422.95,3783.0,420.3292,421.555,420.3292,421.4952,3783.0
2024-12-31 13:50:00,422.95,423.25,422.49,422.49,6515.0,421.4952,421.7941,421.0368,421.0368,6515.0
2024-12-31 14:00:00,422.36,422.36,421.77,422.12,5166.0,420.9072,420.9072,420.3192,420.668,5166.0
2024-12-31 14:10:00,422.14,423.21,422.13,422.34,4729.0,420.688,421.7543,420.678,420.8873,4729.0
2024-12-31 14:20:00,422.25,422.95,422.17,422.74,4138.0,420.7976,421.4952,420.7179,421.2859,4138.0
2024-12-31 14:30:00,422.54,422.55,422.05,422.41,6258.0,421.0866,421.0966,420.5983,420.957,6258.0
2024-12-31 14:40:00,422.21,422.21,421.72,422.05,5453.0,420.7577,420.7577,420.2694,420.5983,5453.0
2024-12-31 14:50:00,422.0,422.83,422.0,422.69,4380.0,420.5484,421.3756,420.5484,421.2361,4380.0
2024-12-31 15:00:00,422.88,423.82,422.69,423.5,5249.0,421.4254,422.3622,421.2361,422.0433,5249.0
2024-12-31 15:10:00,423.9,423.94,423.29,423.58,4126.0,422.4419,422.4818,421.834,422.123,4126.0
2024-12-31 15:20:00,423.57,424.26,423.35,423.88,12077.0,422.113,422.8007,421.8938,422.422,12077.0
2024-12-31 15:30:00,423.83,424.05,423.16,423.25,15713.0,422.3721,422.5914,421.7045,421.7941,15713.0
2024-12-31 15:40:00,423.2,423.78,422.72,423.78,12424.0,421.7443,422.3223,421.266,422.3223,12424.0
2024-12-31 15:50:00,423.59,424.3,422.64,423.94,68248.0,422.133,422.8405,421.1862,422.4818,68248.0
2025-01-02 09:30:00,426.08,428.02,425.95,427.63,32631.0,424.6144,426.5477,424.4849,426.1591,32631.0
2025-01-02 09:40:00,427.63,428.84,427.44,427.53,14228.0,426.1591,427.3649,425.9697,426.0594,14228.0
2025-01-02 09:50:00,427.85,428.43,426.54,427.31,9431.0,426.3783,426.9563,425.0728,425.8402,9431.0
2025-01-02 10:00:00,428.04,428.46,425.8,426.27,10787.0,426.5677,426.9862,424.3354,424.8038,10787.0
2025-01-02 10:10:00,426.2,426.54,425.86,426.54,2180.0,424.734,425.0728,424.3952,425.0728,2180.0
2025-01-02 10:20:00,425.33,425.62,424.42,424.42,3400.0,423.867,424.156,422.9601,422.9601,3400.0
2025-01-02 10:30:00,424.58,424.77,423.44,423.83,7707.0,423.1196,423.3089,421.9835,422.3721,7707.0
2025-01-02 10:40:00,424.12,424.41,422.41,423.19,7978.0,422.6612,422.9502,420.957,421.7343,7978.0
2025-01-02 10:50:00,423.16,423.85,422.78,423.23,4250.0,421.7045,422.3921,421.3258,421.7742,4250.0
2025-01-02 11:00:00,423.23,423.23,421.06,421.85,16102.0,421.7742,421.7742,419.6117,420.399,16102.0
2025-01-02 11:10:00,421.86,421.86,420.31,421.16,7981.0,420.4089,420.4089,418.8643,419.7113,7981.0
2025-01-02 11:20:00,421.46,422.86,420.93,422.47,6544.0,420.0103,421.4055,419.4821,421.0168,6544.0
2025-01-02 11:30:00,422.16,422.89,421.0,422.77,14554.0,420.7079,421.4354,419.5519,421.3158,14554.0
2025-01-02 11:40:00,422.78,423.07,421.71,422.48,22654.0,421.3258,421.6148,420.2594,421.0268,22654.0
2025-01-02 11:50:00,422.5,422.68,421.96,421.96,7913.0,421.0467,421.2261,420.5086,420.5086,7913.0
2025-01-02 12:00:00,422.19,422.76,422.15,422.59,6045.0,420.7378,421.3058,420.6979,421.1364,6045.0
2025-01-02 12:10:00,422.64,424.03,422.61,423.11,20524.0,421.1862,422.5715,421.1563,421.6546,20524.0
2025-01-02 12:20:00,423.0,423.01,420.52,420.52,5597.0,421.545,421.555,419.0735,419.0735,5597.0
2025-01-02 12:30:00,421.15,421.15,419.71,420.16,4279.0,419.7014,419.7014,418.2663,418.7148,4279.0
2025-01-02 12:40:00,420.13,420.63,419.67,420.35,7987.0,418.6849,419.1832,418.2265,418.9041,7987.0
2025-01-02 12:50:00,420.0,420.59,420.0,420.27,3932.0,418.5553,419.1433,418.5553,418.8244,3932.0
2025-01-02 13:00:00,420.2,421.09,419.62,420.65,11712.0,418.7546,419.6416,418.1766,419.2031,11712.0
2025-01-02 13:10:00,420.65,420.66,419.19,419.47,10726.0,419.2031,419.2131,417.7481,418.0271,10726.0
2025-01-02 13:20:00,419.47,419.91,419.27,419.39,10937.0,418.0271,418.4656,417.8278,417.9474,10937.0
2025-01-02 13:30:00,419.39,419.39,418.38,418.6,8735.0,417.9474,417.9474,416.9409,417.1601,8735.0
2025-01-02 13:40:00,418.71,419.47,418.31,418.36,12005.0,417.2698,418.0271,416.8711,416.921,12005.0
2025-01-02 13:50:00,418.29,419.48,417.88,419.48,9241.0,416.8512,418.0371,416.4426,418.0371,9241.0
2025-01-02 14:00:00,419.41,419.95,419.09,419.95,23078.0,417.9674,418.5055,417.6485,418.5055,23078.0
2025-01-02 14:10:00,419.59,419.64,418.87,419.1,5250.0,418.1467,418.1966,417.4292,417.6584,5250.0
2025-01-02 14:20:00,419.08,419.72,418.75,419.6,12711.0,417.6385,418.2763,417.3096,418.1567,12711.0
2025-01-02 14:30:00,419.61,419.7,418.31,418.97,9178.0,418.1667,418.2564,416.8711,417.5289,9178.0
2025-01-02 14:40:00,419.03,419.48,418.78,419.19,5147.0,417.5887,418.0371,417.3395,417.7481,5147.0
2025-01-02 14:50:00,419.35,419.57,418.58,418.58,13686.0,417.9076,418.1268,417.1402,417.1402,13686.0
2025-01-02 15:00:00,418.81,419.65,418.57,419.47,6833.0,417.3694,418.2065,417.1302,418.0271,6833.0
2025-01-02 15:10:00,419.47,420.06,419.27,419.91,12891.0,418.0271,418.6151,417.8278,418.4656,12891.0
2025-01-02 15:20:00,419.98,420.29,419.8,420.19,4299.0,418.5354,418.8443,418.356,418.7447,4299.0
2025-01-02 15:30:00,420.16,421.72,419.94,420.33,27746.0,418.7148,420.2694,418.4955,418.8842,27746.0
2025-01-02 15:40:00,420.52,420.58,419.9,419.93,11401.0,419.0735,419.1333,418.4557,418.4856,11401.0
2025-01-02 15:50:00,419.94,420.11,417.88,418.32,53523.0,418.4955,418.6649,416.4426,416.8811,53523.0
2025-01-03 09:30:00,419.83,420.22,418.08,420.04,27829.0,418.3859,418.7746,416.6419,418.5952,27829.0
2025-01-03 09:40:00,420.24,420.64,418.08,418.87,12207.0,418.7945,419.1931,416.6419,417.4292,12207.0
2025-01-03 09:50:00,418.4,419.21,418.07,418.29,10951.0,416.9608,417.768,416.632,416.8512,10951.0
2025-01-03 10:00:00,417.9,420.42,416.68,420.41,15543.0,416.4625,418.9739,415.2467,418.9639,15543.0
2025-01-03 10:10:00,420.04,420.65,419.41,420.21,13679.0,418.5952,419.2031,417.9674,418.7646,13679.0
2025-01-03 10:20:00,419.96,420.24,419.34,419.98,12118.0,418.5155,418.7945,417.8976,418.5354,12118.0
2025-01-03 10:30:00,419.98,420.95,419.96,420.91,13526.0,418.5354,419.5021,418.5155,419.4622,13526.0
2025-01-03 10:40:00,421.25,421.25,419.53,420.79,8188.0,419.801,419.801,418.0869,419.3426,8188.0
2025-01-03 10:50:00,420.87,420.9,420.0,420.5,6004.0,419.4223,419.4522,418.5553,419.0536,6004.0
2025-01-03 11:00:00,420.49,420.57,419.21,419.65,9924.0,419.0436,419.1234,417.768,418.2065,9924.0
2025-01-03 11:10:00,419.67,419.67,418.81,418.87,3509.0,418.2265,418.2265,417.3694,417.4292,3509.0
2025-01-03 11:20:00,418.44,419.48,418.43,419.48,4156.0,417.0007,418.0371,416.9907,418.0371,4156.0
2025-01-03 11:30:00,419.19,420.02,419.18,419.9,7352.0,417.7481,418.5753,417.7381,418.4557,7352.0
2025-01-03 11:40:00,419.83,420.62,419.76,420.17,3613.0,418.3859,419.1732,418.3161,418.7247,3613.0
2025-01-03 11:50:00,420.19,420.27,419.77,419.99,3378.0,418.7447,418.8244,418.3261,418.5454,3378.0
2025-01-03 12:00:00,420.09,421.43,420.09,421.04,2144.0,418.645,419.9804,418.645,419.5917,2144.0
2025-01-03 12:10:00,420.93,421.29,420.83,420.83,3500.0,419.4821,419.8409,419.3825,419.3825,3500.0
2025-01-03 12:20:00,420.99,421.09,420.77,420.86,1439.0,419.5419,419.6416,419.3227,419.4124,1439.0
2025-01-03 12:30:00,420.92,420.93,420.46,420.64,1744.0,419.4722,419.4821,419.0137,419.1931,1744.0
2025-01-03 12:40:00,420.67,420.78,420.15,420.15,2362.0,419.223,419.3326,418.7048,418.7048,2362.0
2025-01-03 12:50:00,420.31,420.45,419.87,420.18,4205.0,418.8643,419.0038,418.4258,418.7347,4205.0
2025-01-03 13:00:00,420.49,420.68,420.33,420.34,1942.0,419.0436,419.233,418.8842,418.8942,1942.0
2025-01-03 13:10:00,420.33,420.75,420.19,420.4,4020.0,418.8842,419.3027,418.7447,418.9539,4020.0
2025-01-03 13:20:00,420.75,421.14,420.71,421.14,5583.0,419.3027,419.6914,419.2629,419.6914,5583.0
2025-01-03 13:30:00,421.1,421.31,420.94,421.0,3196.0,419.6515,419.8608,419.4921,419.5519,3196.0
2025-01-03 13:40:00,420.97,421.59,420.79,421.47,6417.0,419.522,420.1399,419.3426,420.0203,6417.0
2025-01-03 13:50:00,421.55,421.78,421.41,421.66,3105.0,420.1,420.3292,419.9605,420.2096,3105.0
2025-01-03 14:00:00,421.65,421.65,421.43,421.43,1691.0,420.1996,420.1996,419.9804,419.9804,1691.0
2025-01-03 14:10:00,421.89,422.25,421.81,422.22,2368.0,420.4388,420.7976,420.3591,420.7677,2368.0
2025-01-03 14:20:00,422.25,422.62,422.06,422.62,2887.0,420.7976,421.1663,420.6082,421.1663,2887.0
2025-01-03 14:30:00,422.63,422.63,421.91,421.93,3505.0,421.1763,421.1763,420.4588,420.4787,3505.0
2025-01-03 14:40:00,421.85,421.88,421.62,421.78,2333.0,420.399,420.4289,420.1697,420.3292,2333.0
2025-01-03 14:50:00,421.58,421.79,421.55,421.67,2367.0,420.1299,420.3392,420.1,420.2196,2367.0
2025-01-03 15:00:00,421.68,421.92,421.5,421.92,2648.0,420.2295,420.4687,420.0502,420.4687,2648.0
2025-01-03 15:10:00,421.81,421.9,421.57,421.65,2969.0,420.3591,420.4488,420.1199,420.1996,2969.0
2025-01-03 15:20:00,421.58,422.15,421.57,422.0,4659.0,420.1299,420.6979,420.1199,420.5484,4659.0
2025-01-03 15:30:00,421.94,422.74,421.93,422.28,7594.0,420.4886,421.2859,420.4787,420.8275,7594.0
2025-01-03 15:40:00,422.3,422.58,422.04,422.34,10921.0,420.8474,421.1264,420.5883,420.8873,10921.0
2025-01-03 15:50:00,422.45,422.94,421.83,422.43,75015.0,420.9969,421.4852,420.379,420.977,75015.0
2025-01-06 09:30:00,424.0,426.46,424.0,424.51,26625.0,422.5416,424.9931,422.5416,423.0498,26625.0
2025-01-06 09:40:00,424.44,427.69,424.43,427.22,26514.0,422.98,426.2189,422.9701,425.7505,26514.0
2025-01-06 09:50:00,427.22,427.5,426.48,427.24,17282.0,425.7505,426.0295,425.013,425.7704,17282.0
2025-01-06 10:00:00,427.58,429.1,427.25,428.97,14310.0,426.1092,427.624,425.7804,427.4945,14310.0
2025-01-06 10:10:00,428.88,428.95,426.92,426.92,14463.0,427.4048,427.4745,425.4515,425.4515,14463.0
2025-01-06 10:20:00,426.37,426.8,425.27,425.58,10847.0,424.9034,425.3319,423.8072,424.1161,10847.0
2025-01-06 10:30:00,425.28,425.39,423.62,423.96,6581.0,423.8172,423.9268,422.1629,422.5017,6581.0
2025-01-06 10:40:00,424.35,424.97,423.3,423.59,9337.0,422.8904,423.5082,421.844,422.133,9337.0
2025-01-06 10:50:00,423.36,423.93,423.19,423.49,3344.0,421.9038,422.4718,421.7343,422.0333,3344.0
2025-01-06 11:00:00,423.31,423.55,422.94,423.28,3510.0,421.8539,422.0931,421.4852,421.824,3510.0
2025-01-06 11:10:00,423.34,424.0,422.83,423.87,4834.0,421.8838,422.5416,421.3756,422.412,4834.0
2025-01-06 11:20:00,424.11,425.07,424.11,424.52,7841.0,422.6512,423.6079,422.6512,423.0598,7841.0
2025-01-06 11:30:00,424.72,425.11,424.49,424.9,6358.0,423.2591,423.6477,423.0299,423.4385,6358.0
2025-01-06 11:40:00,424.68,424.68,423.71,423.89,10319.0,423.2192,423.2192,422.2526,422.4319,10319.0
2025-01-06 11:50:00,423.92,424.5,423.71,424.38,4952.0,422.4618,423.0398,422.2526,422.9203,4952.0
2025-01-06 12:00:00,424.2,424.46,423.74,424.4,7219.0,422.7409,423.0,422.2825,422.9402,7219.0
2025-01-06 12:10:00,424.55,424.56,424.14,424.15,3065.0,423.0897,423.0996,422.6811,422.691,3065.0
2025-01-06 12:20:00,424.15,424.42,423.83,424.11,7657.0,422.691,422.9601,422.3721,422.6512,7657.0
2025-01-06 12:30:00,424.11,424.4,423.93,424.33,2657.0,422.6512,422.9402,422.4718,422.8704,2657.0
2025-01-06 12:40:00,424.15,424.15,423.4,423.6,5499.0,422.691,422.691,421.9436,422.1429,5499.0
2025-01-06 12:50:00,423.59,423.59,423.0,423.4,4299.0,422.133,422.133,421.545,421.9436,4299.0
2025-01-06 13:00:00,423.3,423.62,422.7,423.1,5169.0,421.844,422.1629,421.246,421.6447,5169.0
2025-01-06 13:10:00,422.92,423.64,422.85,423.52,3406.0,421.4653,422.1828,421.3955,422.0632,3406.0
2025-01-06 13:20:00,423.63,423.63,423.3,423.35,3116.0,422.1728,422.1728,421.844,421.8938,3116.0
2025-01-06 13:30:00,423.47,423.5,422.77,422.84,3161.0,422.0134,422.0433,421.3158,421.3856,3161.0
2025-01-06 13:40:00,422.66,423.01,422.23,422.32,5366.0,421.2062,421.555,420.7777,420.8673,5366.0
2025-01-06 13:50:00,422.29,422.63,422.14,422.33,3112.0,420.8374,421.1763,420.688,420.8773,3112.0
2025-01-06 14:00:00,422.14,422.14,421.6,421.9,5603.0,420.688,420.688,420.1498,420.4488,5603.0
2025-01-06 14:10:00,422.13,422.39,421.9,422.05,4531.0,420.678,420.9371,420.4488,420.5983,4531.0
2025-01-06 14:20:00,422.0,422.0,421.15,421.17,3662.0,420.5484,420.5484,419.7014,419.7213,3662.0
2025-01-06 14:30:00,420.94,421.28,420.77,421.17,6976.0,419.4921,419.8309,419.3227,419.7213,6976.0
2025-01-06 14:40:00,421.1,421.11,420.48,420.62,3462.0,419.6515,419.6615,419.0337,419.1732,3462.0
2025-01-06 14:50:00,420.61,420.61,419.83,420.06,7849.0,419.1632,419.1632,418.3859,418.6151,7849.0
2025-01-06 15:00:00,419.88,419.97,419.1,419.41,9888.0,418.4357,418.5254,417.6584,417.9674,9888.0
2025-01-06 15:10:00,419.27,419.41,418.62,418.9,8073.0,417.8278,417.9674,417.1801,417.4591,8073.0
2025-01-06 15:20:00,418.96,419.78,418.63,419.5,7509.0,417.5189,418.3361,417.19,418.057,7509.0
2025-01-06 15:30:00,419.33,420.21,419.25,419.77,9244.0,417.8876,418.7646,417.8079,418.3261,9244.0
2025-01-06 15:40:00,419.88,419.88,418.52,418.71,15562.0,418.4357,418.4357,417.0804,417.2698,15562.0
2025-01-06 15:50:00,418.58,419.54,417.88,418.39,138659.0,417.1402,418.0969,416.4426,416.9509,138659.0
2025-01-07 09:30:00,417.85,420.1,417.04,419.59,15958.0,416.4127,418.655,415.6055,418.1467,15958.0
2025-01-07 09:40:00,419.59,419.59,418.42,418.71,2955.0,418.1467,418.1467,416.9808,417.2698,2955.0
2025-01-07 09:50:00,419.16,419.51,418.15,418.43,4214.0,417.7182,418.067,416.7117,416.9907,4214.0
2025-01-07 10:00:00,417.99,417.99,416.57,416.76,7837.0,416.5522,416.5522,415.1371,415.3265,7837.0
2025-01-07 10:10:00,416.51,417.33,416.0,417.08,18972.0,415.0773,415.8945,414.5691,415.6454,18972.0
2025-01-07 10:20:00,417.64,418.41,417.64,418.34,3758.0,416.2034,416.9708,416.2034,416.901,3758.0
2025-01-07 10:30:00,418.62,419.33,417.08,417.08,6750.0,417.1801,417.8876,415.6454,415.6454,6750.0
2025-01-07 10:40:00,417.38,417.38,416.1,416.34,8149.0,415.9443,415.9443,414.6687,414.9079,8149.0
2025-01-07 10:50:00,416.41,417.46,416.4,417.03,9535.0,414.9777,416.0241,414.9677,415.5955,9535.0
2025-01-07 11:00:00,417.26,417.94,417.1,417.26,18230.0,415.8247,416.5024,415.6653,415.8247,18230.0
2025-01-07 11:10:00,417.32,417.35,416.55,416.73,8475.0,415.8845,415.9144,415.1172,415.2966,8475.0
2025-01-07 11:20:00,416.87,417.26,416.39,417.01,5922.0,415.4361,415.8247,414.9577,415.5756,5922.0
2025-01-07 11:30:00,417.4,417.4,415.77,416.47,4314.0,415.9643,415.9643,414.3399,415.0375,4314.0
2025-01-07 11:40:00,416.43,416.5,416.14,416.38,1352.0,414.9976,415.0674,414.7086,414.9478,1352.0
2025-01-07 11:50:00,416.13,416.2,414.65,414.88,8000.0,414.6986,414.7684,413.2237,413.4529,8000.0
2025-01-07 12:00:00,414.99,415.62,414.79,415.14,4990.0,413.5626,414.1904,413.3632,413.712,4990.0
2025-01-07 12:10:00,414.73,415.6,414.73,415.6,3777.0,413.3034,414.1705,413.3034,414.1705,3777.0
2025-01-07 12:20:00,415.2,415.51,414.49,414.58,6065.0,413.7718,414.0808,413.0643,413.154,6065.0
2025-01-07 12:30:00,414.47,414.65,413.69,413.7,2105.0,413.0443,413.2237,412.267,412.277,2105.0
2025-01-07 12:40:00,413.77,414.0,413.0,413.24,12994.0,412.3468,412.576,411.5794,411.8186,12994.0
2025-01-07 12:50:00,413.48,414.3,413.29,413.79,6032.0,412.0577,412.8749,411.8684,412.3667,6032.0
2025-01-07 13:00:00,414.16,414.9,413.95,414.62,8912.0,412.7354,413.4729,412.5261,413.1938,8912.0
2025-01-07 13:10:00,414.91,414.94,414.41,414.94,3462.0,413.4828,413.5127,412.9845,413.5127,3462.0
2025-01-07 13:20:00,414.81,414.95,414.75,414.86,5703.0,413.3832,413.5227,413.3234,413.433,5703.0
2025-01-07 13:30:00,414.78,415.15,414.68,414.99,8306.0,413.3533,413.722,413.2536,413.5626,8306.0
2025-01-07 13:40:00,414.83,415.46,414.61,414.66,17422.0,413.4031,414.0309,413.1839,413.2337,17422.0
2025-01-07 13:50:00,414.62,414.95,414.62,414.89,2141.0,413.1938,413.5227,413.1938,413.4629,2141.0
2025-01-07 14:00:00,414.81,415.28,414.62,414.9,13394.0,413.3832,413.8516,413.1938,413.4729,13394.0
2025-01-07 14:10:00,415.11,415.67,415.06,415.49,5967.0,413.6821,414.2402,413.6323,414.0608,5967.0
2025-01-07 14:20:00,415.39,415.75,415.19,415.43,8064.0,413.9612,414.3199,413.7619,414.001,8064.0
2025-01-07 14:30:00,415.43,415.64,414.41,414.41,5494.0,414.001,414.2103,412.9845,412.9845,5494.0
2025-01-07 14:40:00,414.5,415.24,414.3,414.82,14054.0,413.0742,413.8117,412.8749,413.3931,14054.0
2025-01-07 14:50:00,414.93,415.04,414.6,414.68,6187.0,413.5028,413.6124,413.1739,413.2536,6187.0
2025-01-07 15:00:00,414.51,414.51,413.31,413.89,2807.0,413.0842,413.0842,411.8883,412.4663,2807.0
2025-01-07 15:10:00,413.88,413.94,413.32,413.59,8565.0,412.4564,412.5162,411.8983,412.1674,8565.0
2025-01-07 15:20:00,413.44,413.63,412.89,413.39,5416.0,412.0179,412.2072,411.4698,411.9681,5416.0
2025-01-07 15:30:00,413.24,413.32,412.34,413.03,12087.0,411.8186,411.8983,410.9217,411.6093,12087.0
2025-01-07 15:40:00,412.89,413.6,412.8,412.93,11103.0,411.4698,412.1773,411.3801,411.5096,11103.0
2025-01-07 15:50:00,413.13,413.78,412.88,413.26,45857.0,411.709,412.3567,411.4598,411.8385,45857.0
2025-01-08 09:30:00,411.08,411.97,410.25,410.77,17934.0,409.666,410.5529,408.8389,409.3571,17934.0
2025-01-08 09:40:00,410.93,410.93,408.83,409.67,10284.0,409.5165,409.5165,407.4237,408.2609,10284.0
2025-01-08 09:50:00,409.69,410.06,409.41,409.76,12592.0,408.2808,408.6495,408.0017,408.3505,12592.0
2025-01-08 10:00:00,409.41,410.77,409.4,410.61,6356.0,408.0017,409.3571,407.9918,409.1976,6356.0
2025-01-08 10:10:00,410.74,410.74,409.66,410.34,5666.0,409.3272,409.3272,408.2509,408.9285,5666.0
2025-01-08 10:20:00,409.76,409.84,408.22,408.68,5007.0,408.3505,408.4303,406.8158,407.2743,5007.0
2025-01-08 10:30:00,408.49,409.17,408.21,409.09,4163.0,407.0849,407.7626,406.8059,407.6828,4163.0
2025-01-08 10:40:00,409.08,409.08,408.22,408.22,4692.0,407.6729,407.6729,406.8158,406.8158,4692.0
2025-01-08 10:50:00,408.84,409.98,408.29,409.89,5093.0,407.4337,408.5698,406.8856,408.4801,5093.0
2025-01-08 11:00:00,409.9,410.44,409.5,410.44,5468.0,408.4901,409.0282,408.0914,409.0282,5468.0
2025-01-08 11:10:00,410.57,410.75,410.28,410.67,30496.0,409.1578,409.3371,408.8688,409.2574,30496.0
2025-01-08 11:20:00,410.67,410.98,409.9,410.15,9429.0,409.2574,409.5663,408.4901,408.7392,9429.0
2025-01-08 11:30:00,410.2,411.02,410.02,411.01,5527.0,408.789,409.6062,408.6097,409.5962,5527.0
2025-01-08 11:40:00,410.97,411.16,410.48,410.77,6365.0,409.5564,409.7457,409.0681,409.3571,6365.0
2025-01-08 11:50:00,410.56,410.85,410.17,410.27,3183.0,409.1478,409.4368,408.7591,408.8588,3183.0
2025-01-08 12:00:00,410.33,410.52,408.92,408.92,5337.0,408.9186,409.1079,407.5134,407.5134,5337.0
2025-01-08 12:10:00,409.15,409.15,408.66,409.06,8128.0,407.7426,407.7426,407.2543,407.653,8128.0
2025-01-08 12:20:00,409.19,409.6,408.91,409.43,7486.0,407.7825,408.1911,407.5035,408.0217,7486.0
2025-01-08 12:30:00,409.36,409.58,409.05,409.06,3148.0,407.9519,408.1712,407.643,407.653,3148.0
2025-01-08 12:40:00,409.05,409.77,409.05,409.73,4043.0,407.643,408.3605,407.643,408.3206,4043.0
2025-01-08 12:50:00,409.57,409.87,409.46,409.81,736.0,408.1612,408.4602,408.0516,408.4004,736.0
2025-01-08 13:00:00,410.09,410.73,409.84,410.2,1801.0,408.6794,409.3172,408.4303,408.789,1801.0
2025-01-08 13:10:00,410.18,410.42,409.9,410.03,3003.0,408.7691,409.0083,408.4901,408.6196,3003.0
2025-01-08 13:20:00,410.05,410.9,409.78,410.28,14348.0,408.6395,409.4866,408.3705,408.8688,14348.0
2025-01-08 13:30:00,410.19,410.45,409.9,410.3,3473.0,408.7791,409.0382,408.4901,408.8887,3473.0
2025-01-08 13:40:00,410.18,410.41,409.62,409.64,5380.0,408.7691,408.9983,408.211,408.231,5380.0
2025-01-08 13:50:00,409.61,409.61,408.65,408.92,8288.0,408.2011,408.2011,407.2444,407.5134,8288.0
2025-01-08 14:00:00,409.01,410.18,408.93,410.18,5935.0,407.6031,408.7691,407.5234,408.7691,5935.0
2025-01-08 14:10:00,410.25,410.26,409.35,409.97,7021.0,408.8389,408.8488,407.942,408.5598,7021.0
2025-01-08 14:20:00,410.15,411.09,410.15,410.64,13158.0,408.7392,409.676,408.7392,409.2275,13158.0
2025-01-08 14:30:00,410.59,410.59,410.01,410.01,4694.0,409.1777,409.1777,408.5997,408.5997,4694.0
2025-01-08 14:40:00,410.05,410.26,409.74,410.26,3143.0,408.6395,408.8488,408.3306,408.8488,3143.0
2025-01-08 14:50:00,410.23,410.23,409.72,409.72,3478.0,408.8189,408.8189,408.3107,408.3107,3478.0
2025-01-08 15:00:00,409.87,410.2,409.41,409.44,4042.0,408.4602,408.789,408.0017,408.0316,4042.0
2025-01-08 15:10:00,409.65,409.67,409.32,409.44,3312.0,408.2409,408.2609,407.9121,408.0316,3312.0
2025-01-08 15:20:00,409.39,410.17,409.34,409.91,10596.0,407.9818,408.7591,407.932,408.5,10596.0
2025-01-08 15:30:00,409.91,410.4,408.78,410.25,21676.0,408.5,408.9883,407.3739,408.8389,21676.0
2025-01-08 15:40:00,410.04,410.07,409.55,409.96,10343.0,408.6296,408.6595,408.1413,408.5499,10343.0
2025-01-08 15:50:00,410.08,410.68,409.35,409.95,69652.0,408.6694,409.2674,407.942,408.5399,69652.0
2025-01-10 09:30:00,405.89,406.9,403.94,406.37,27118.0,404.4939,405.5004,402.5506,404.9722,27118.0
2025-01-10 09:40:00,406.02,406.6,405.4,406.29,5125.0,404.6234,405.2014,404.0055,404.8925,5125.0
2025-01-10 09:50:00,405.93,406.48,405.85,405.85,22027.0,404.5337,405.0818,404.454,404.454,22027.0
2025-01-10 10:00:00,406.06,406.07,404.1,405.41,6615.0,404.6633,404.6732,402.71,404.0155,6615.0
2025-01-10 10:10:00,405.82,406.38,405.13,406.24,15674.0,404.4241,404.9822,403.7365,404.8427,15674.0
2025-01-10 10:20:00,406.22,406.6,405.5,405.57,7301.0,404.8227,405.2014,404.1052,404.175,7301.0
2025-01-10 10:30:00,405.31,406.17,404.96,405.16,7054.0,403.9159,404.7729,403.5671,403.7664,7054.0
2025-01-10 10:40:00,405.27,405.45,404.5,404.78,5714.0,403.876,404.0554,403.1086,403.3877,5714.0
2025-01-10 10:50:00,404.75,405.36,404.5,405.36,1656.0,403.3578,403.9657,403.1086,403.9657,1656.0
2025-01-10 11:00:00,405.16,405.26,404.34,404.48,6520.0,403.7664,403.866,402.9492,403.0887,6520.0
2025-01-10 11:10:00,404.48,405.31,403.97,403.97,13257.0,403.0887,403.9159,402.5805,402.5805,13257.0
2025-01-10 11:20:00,404.05,404.36,403.94,404.05,5239.0,402.6602,402.9691,402.5506,402.6602,5239.0
2025-01-10 11:30:00,403.85,403.98,403.25,403.55,7015.0,402.4609,402.5904,401.8629,402.1619,7015.0
2025-01-10 11:40:00,403.68,404.3,403.44,403.65,7936.0,402.2915,402.9093,402.0523,402.2616,7936.0
2025-01-10 11:50:00,403.9,403.96,403.01,403.01,4716.0,402.5107,402.5705,401.6238,401.6238,4716.0
2025-01-10 12:00:00,403.19,404.1,403.15,403.63,19011.0,401.8031,402.71,401.7633,402.2416,19011.0
2025-01-10 12:10:00,403.63,406.5,403.59,406.18,30283.0,402.2416,405.1018,402.2018,404.7829,30283.0
2025-01-10 12:20:00,406.23,407.33,406.22,407.3,30587.0,404.8327,405.9289,404.8227,405.899,30587.0
2025-01-10 12:30:00,407.61,407.96,407.38,407.78,26022.0,406.2079,406.5567,405.9787,406.3774,26022.0
2025-01-10 12:40:00,407.78,407.95,407.66,407.81,5560.0,406.3774,406.5468,406.2578,406.4073,5560.0
2025-01-10 12:50:00,407.8,408.94,407.65,408.29,16853.0,406.3973,407.5334,406.2478,406.8856,16853.0
2025-01-10 13:00:00,408.41,408.59,407.87,408.35,12449.0,407.0052,407.1846,406.467,406.9454,12449.0
2025-01-10 13:10:00,408.69,409.73,408.55,409.73,18088.0,407.2842,408.3206,407.1447,408.3206,18088.0
2025-01-10 13:20:00,409.72,411.39,409.64,410.54,53306.0,408.3107,409.9749,408.231,409.1279,53306.0
2025-01-10 13:30:00,410.41,410.74,410.07,410.38,5744.0,408.9983,409.3272,408.6595,408.9684,5744.0
2025-01-10 13:40:00,410.49,410.95,409.03,409.35,34310.0,409.078,409.5365,407.6231,407.942,34310.0
2025-01-10 13:50:00,409.55,409.78,409.54,409.71,8306.0,408.1413,408.3705,408.1313,408.3007,8306.0
2025-01-10 14:00:00,409.71,409.88,408.01,408.24,33296.0,408.3007,408.4701,406.6066,406.8358,33296.0
2025-01-10 14:10:00,408.25,408.68,408.06,408.64,6232.0,406.8457,407.2743,406.6564,407.2344,6232.0
2025-01-10 14:20:00,408.53,409.68,408.36,409.68,24574.0,407.1248,408.2708,406.9554,408.2708,24574.0
2025-01-10 14:30:00,409.51,409.88,409.04,409.86,10477.0,408.1014,408.4701,407.633,408.4502,10477.0
2025-01-10 14:40:00,409.74,410.48,409.69,410.03,14638.0,408.3306,409.0681,408.2808,408.6196,14638.0
2025-01-10 14:50:00,410.0,410.7,410.0,410.58,10609.0,408.5897,409.2873,408.5897,409.1677,10609.0
2025-01-10 15:00:00,410.58,410.58,409.81,410.26,17027.0,409.1677,409.1677,408.4004,408.8488,17027.0
2025-01-10 15:10:00,410.26,410.27,408.8,409.13,20760.0,408.8488,408.8588,407.3938,407.7227,20760.0
2025-01-10 15:20:00,409.13,409.46,408.85,409.06,17458.0,407.7227,408.0516,407.4437,407.653,17458.0
2025-01-10 15:30:00,409.06,409.29,408.37,408.57,31984.0,407.653,407.8822,406.9653,407.1646,31984.0
2025-01-10 15:40:00,408.67,409.03,407.83,407.84,26008.0,407.2643,407.6231,406.4272,406.4371,26008.0
2025-01-10 15:50:00,407.7,409.1,407.05,408.28,134887.0,406.2976,407.6928,405.6499,406.8756,134887.0
2025-01-13 09:30:00,408.01,416.56,406.08,416.56,34358.0,406.6066,415.1272,404.6832,415.1272,34358.0
2025-01-13 09:40:00,416.99,419.78,415.62,419.23,54079.0,415.5557,418.3361,414.1904,417.788,54079.0
2025-01-13 09:50:00,419.4,419.4,417.5,418.63,19694.0,417.9574,417.9574,416.0639,417.19,19694.0
2025-01-13 10:00:00,419.32,421.1,418.24,420.32,28273.0,417.8777,419.6515,416.8014,418.8742,28273.0
2025-01-13 10:10:00,420.22,420.59,419.19,420.29,26082.0,418.7746,419.1433,417.7481,418.8443,26082.0
2025-01-13 10:20:00,420.64,421.99,420.12,421.6,16079.0,419.1931,420.5385,418.6749,420.1498,16079.0
2025-01-13 10:30:00,421.8,422.61,420.78,421.82,27560.0,420.3491,421.1563,419.3326,420.3691,27560.0
2025-01-13 10:40:00,421.72,422.42,420.97,421.96,19029.0,420.2694,420.967,419.522,420.5086,19029.0
2025-01-13 10:50:00,421.73,423.97,421.55,423.97,16766.0,420.2794,422.5117,420.1,422.5117,16766.0
2025-01-13 11:00:00,423.08,423.67,422.49,423.51,16427.0,421.6247,422.2127,421.0368,422.0532,16427.0
2025-01-13 11:10:00,423.47,424.29,423.29,423.76,19002.0,422.0134,422.8306,421.834,422.3024,19002.0
2025-01-13 11:20:00,423.96,426.07,423.7,424.71,31838.0,422.5017,424.6044,422.2426,423.2491,31838.0
2025-01-13 11:30:00,425.19,425.96,424.24,424.25,38998.0,423.7275,424.4948,422.7807,422.7907,38998.0
2025-01-13 11:40:00,424.57,426.26,424.57,425.63,17956.0,423.1096,424.7938,423.1096,424.166,17956.0
2025-01-13 11:50:00,425.31,425.71,424.73,424.83,32700.0,423.8471,424.2457,423.2691,423.3687,32700.0
2025-01-13 12:00:00,424.83,425.99,424.51,425.94,16221.0,423.3687,424.5247,423.0498,424.4749,16221.0
2025-01-13 12:10:00,426.06,426.4,425.28,425.84,17783.0,424.5945,424.9333,423.8172,424.3752,17783.0
2025-01-13 12:20:00,425.67,427.0,425.39,426.37,11490.0,424.2058,425.5312,423.9268,424.9034,11490.0
2025-01-13 12:30:00,426.49,426.49,425.12,425.47,6637.0,425.023,425.023,423.6577,424.0065,6637.0
2025-01-13 12:40:00,425.5,426.14,425.29,426.09,8045.0,424.0364,424.6742,423.8271,424.6244,8045.0
2025-01-13 12:50:00,426.07,426.96,426.01,426.93,4770.0,424.6044,425.4914,424.5446,425.4615,4770.0
2025-01-13 13:00:00,426.81,427.39,426.51,427.32,11196.0,425.3419,425.9199,425.0429,425.8501,11196.0
2025-01-13 13:10:00,427.16,427.56,426.0,426.41,23855.0,425.6907,426.0893,424.5347,424.9433,23855.0
2025-01-13 13:20:00,426.27,426.44,425.89,426.3,6675.0,424.8038,424.9732,424.4251,424.8337,6675.0
2025-01-13 13:30:00,426.47,427.09,426.2,426.76,11459.0,425.0031,425.6209,424.734,425.2921,11459.0
2025-01-13 13:40:00,426.92,427.47,426.77,427.0,20698.0,425.4515,425.9996,425.302,425.5312,20698.0
2025-01-13 13:50:00,427.42,428.86,427.25,428.72,18614.0,425.9498,427.3848,425.7804,427.2453,18614.0
2025-01-13 14:00:00,428.73,429.38,428.68,428.91,18928.0,427.2553,427.9031,427.2055,427.4347,18928.0
2025-01-13 14:10:00,429.08,429.88,428.79,429.13,30425.0,427.6041,428.4013,427.3151,427.6539,30425.0
2025-01-13 14:20:00,429.14,430.61,428.84,430.44,13438.0,427.6639,429.1288,427.3649,428.9594,13438.0
2025-01-13 14:30:00,430.62,432.27,430.27,432.05,19442.0,429.1388,430.7831,428.79,430.5639,19442.0
2025-01-13 14:40:00,432.0,432.0,430.85,430.85,28082.0,430.514,430.514,429.368,429.368,28082.0
2025-01-13 14:50:00,431.0,432.22,430.08,430.46,65435.0,429.5175,430.7333,428.6006,428.9793,65435.0
2025-01-13 15:00:00,430.41,431.25,429.59,430.68,22185.0,428.9295,429.7666,428.1123,429.1986,22185.0
2025-01-13 15:10:00,430.77,430.95,429.99,430.5,13170.0,429.2883,429.4677,428.511,429.0192,13170.0
2025-01-13 15:20:00,430.27,430.27,429.06,429.98,20649.0,428.79,428.79,427.5842,428.501,20649.0
2025-01-13 15:30:00,430.0,431.07,429.89,429.99,25732.0,428.5209,429.5872,428.4113,428.511,25732.0
2025-01-13 15:40:00,430.15,430.89,430.0,430.6,23089.0,428.6704,429.4079,428.5209,429.1189,23089.0
2025-01-13 15:50:00,430.51,431.13,429.78,429.91,97531.0,429.0292,429.647,428.3017,428.4312,97531.0
2025-01-14 09:30:00,430.7,433.44,429.35,431.37,71078.0,429.2185,431.9491,427.8732,429.8862,71078.0
2025-01-14 09:40:00,431.49,433.09,430.84,431.25,15232.0,430.0058,431.6003,429.358,429.7666,15232.0
2025-01-14 09:50:00,431.39,431.49,430.13,430.48,21078.0,429.9061,430.0058,428.6505,428.9993,21078.0
2025-01-14 10:00:00,430.67,432.27,430.28,430.77,14043.0,429.1886,430.7831,428.8,429.2883,14043.0
2025-01-14 10:10:00,430.56,430.66,428.0,428.93,21034.0,429.079,429.1787,426.5278,427.4546,21034.0
2025-01-14 10:20:00,428.63,429.49,428.13,428.61,10010.0,427.1556,428.0127,426.6574,427.1357,10010.0
2025-01-14 10:30:00,428.64,429.55,428.63,429.41,8472.0,427.1656,428.0725,427.1556,427.933,8472.0
2025-01-14 10:40:00,429.48,429.93,429.08,429.42,12576.0,428.0027,428.4512,427.6041,427.9429,12576.0
2025-01-14 10:50:00,429.14,429.23,428.73,429.13,6840.0,427.6639,427.7536,427.2553,427.6539,6840.0
2025-01-14 11:00:00,429.13,429.39,428.44,428.63,9531.0,427.6539,427.913,426.9663,427.1556,9531.0
2025-01-14 11:10:00,428.27,428.66,427.58,428.24,7653.0,426.7969,427.1855,426.1092,426.767,7653.0
2025-01-14 11:20:00,428.23,428.89,427.61,428.5,5984.0,426.757,427.4147,426.1391,427.0261,5984.0
2025-01-14 11:30:00,428.61,429.09,428.25,428.75,2752.0,427.1357,427.6141,426.7769,427.2752,2752.0
2025-01-14 11:40:00,428.84,428.84,427.83,427.83,5398.0,427.3649,427.3649,426.3584,426.3584,5398.0
2025-01-14 11:50:00,427.86,428.6,427.85,428.02,3868.0,426.3883,427.1257,426.3783,426.5477,3868.0
2025-01-14 12:00:00,427.56,427.86,427.36,427.74,3455.0,426.0893,426.3883,425.89,426.2687,3455.0
2025-01-14 12:10:00,427.72,427.94,427.49,427.76,2230.0,426.2488,426.468,426.0196,426.2886,2230.0
2025-01-14 12:20:00,427.49,428.68,427.49,428.52,6282.0,426.0196,427.2055,426.0196,427.046,6282.0
2025-01-14 12:30:00,428.58,428.66,428.1,428.64,5184.0,427.1058,427.1855,426.6275,427.1656,5184.0
2025-01-14 12:40:00,428.63,429.46,428.6,429.3,3689.0,427.1556,427.9828,427.1257,427.8233,3689.0
2025-01-14 12:50:00,429.31,429.64,429.18,429.63,4467.0,427.8333,428.1622,427.7037,428.1522,4467.0
2025-01-14 13:00:00,429.8,430.31,429.73,430.11,4703.0,428.3216,428.8299,428.2519,428.6305,4703.0
2025-01-14 13:10:00,430.06,430.5,429.82,430.31,8767.0,428.5807,429.0192,428.3415,428.8299,8767.0
2025-01-14 13:20:00,430.3,430.99,430.3,430.81,4900.0,428.8199,429.5075,428.8199,429.3281,4900.0
2025-01-14 13:30:00,430.91,431.18,430.74,431.05,8381.0,429.4278,429.6969,429.2584,429.5673,8381.0
2025-01-14 13:40:00,431.19,431.46,430.92,431.25,7415.0,429.7068,429.9759,429.4378,429.7666,7415.0
2025-01-14 13:50:00,431.17,431.55,431.11,431.32,8390.0,429.6869,430.0656,429.6271,429.8364,8390.0
2025-01-14 14:00:00,431.32,431.45,430.72,430.92,13874.0,429.8364,429.9659,429.2384,429.4378,13874.0
2025-01-14 14:10:00,430.92,430.95,430.67,430.9,7744.0,429.4378,429.4677,429.1886,429.4178,7744.0
2025-01-14 14:20:00,431.01,431.5,431.01,431.25,7484.0,429.5275,430.0158,429.5275,429.7666,7484.0
2025-01-14 14:30:00,431.12,431.26,431.0,431.15,5322.0,429.6371,429.7766,429.5175,429.667,5322.0
2025-01-14 14:40:00,431.01,431.71,430.99,431.69,7364.0,429.5275,430.225,429.5075,430.2051,7364.0
2025-01-14 14:50:00,431.69,431.7,430.59,430.59,11953.0,430.2051,430.2151,429.1089,429.1089,11953.0
2025-01-14 15:00:00,430.59,430.77,430.01,430.57,9029.0,429.1089,429.2883,428.5309,429.089,9029.0
2025-01-14 15:10:00,430.33,431.13,430.33,430.84,11284.0,428.8498,429.647,428.8498,429.358,11284.0
2025-01-14 15:20:00,430.91,431.38,430.68,431.25,7297.0,429.4278,429.8962,429.1986,429.7666,7297.0
2025-01-14 15:30:00,431.25,431.83,431.07,431.65,13494.0,429.7666,430.3446,429.5872,430.1652,13494.0
2025-01-14 15:40:00,431.76,432.39,431.43,432.08,16737.0,430.2749,430.9027,429.946,430.5938,16737.0
2025-01-14 15:50:00,431.98,432.73,431.84,432.43,100341.0,430.4941,431.2415,430.3546,430.9426,100341.0
2025-01-15 09:30:00,437.98,438.0,434.23,434.52,33799.0,436.4735,436.4934,432.7364,433.0254,33799.0
2025-01-15 09:40:00,434.2,434.58,433.34,433.36,10452.0,432.7065,433.0852,431.8494,431.8694,10452.0
2025-01-15 09:50:00,433.12,433.25,430.66,431.61,22423.0,431.6302,431.7597,429.1787,430.1254,22423.0
2025-01-15 10:00:00,432.0,432.39,430.43,431.77,6899.0,430.514,430.9027,428.9494,430.2848,6899.0
2025-01-15 10:10:00,431.4,433.41,431.26,433.41,12849.0,429.9161,431.9192,429.7766,431.9192,12849.0
2025-01-15 10:20:00,433.43,433.62,432.56,433.25,12106.0,431.9391,432.1285,431.0721,431.7597,12106.0
2025-01-15 10:30:00,432.94,434.75,432.86,432.86,23678.0,431.4508,433.2546,431.3711,431.3711,23678.0
2025-01-15 10:40:00,432.61,434.37,432.56,433.41,7409.0,431.1219,432.8759,431.0721,431.9192,7409.0
2025-01-15 10:50:00,433.29,433.29,430.22,430.27,16603.0,431.7996,431.7996,428.7402,428.79,16603.0
2025-01-15 11:00:00,430.66,431.9,430.24,431.13,11077.0,429.1787,430.4144,428.7601,429.647,11077.0
2025-01-15 11:10:00,430.99,430.99,428.46,428.71,12315.0,429.5075,429.5075,426.9862,427.2354,12315.0
2025-01-15 11:20:00,428.71,428.97,427.96,428.44,16759.0,427.2354,427.4945,426.4879,426.9663,16759.0
2025-01-15 11:30:00,428.32,428.8,427.0,427.12,16498.0,426.8467,427.3251,425.5312,425.6508,16498.0
2025-01-15 11:40:00,427.12,427.57,426.73,427.0,16323.0,425.6508,426.0993,425.2622,425.5312,16323.0
2025-01-15 11:50:00,426.76,428.92,426.45,428.91,20526.0,425.2921,427.4446,424.9831,427.4347,20526.0
2025-01-15 12:00:00,428.57,431.54,428.22,431.0,15425.0,427.0958,430.0556,426.747,429.5175,15425.0
2025-01-15 12:10:00,431.0,431.27,430.13,430.13,10569.0,429.5175,429.7866,428.6505,428.6505,10569.0
2025-01-15 12:20:00,430.03,430.62,429.4,430.62,6725.0,428.5508,429.1388,427.923,429.1388,6725.0
2025-01-15 12:30:00,430.25,430.91,430.25,430.65,2474.0,428.7701,429.4278,428.7701,429.1687,2474.0
2025-01-15 12:40:00,430.7,430.94,430.47,430.68,2814.0,429.2185,429.4577,428.9893,429.1986,2814.0
2025-01-15 12:50:00,430.47,431.17,430.26,430.91,11982.0,428.9893,429.6869,428.78,429.4278,11982.0
2025-01-15 13:00:00,431.0,431.21,430.72,430.98,11905.0,429.5175,429.7268,429.2384,429.4976,11905.0
2025-01-15 13:10:00,431.15,432.63,431.13,432.0,18913.0,429.667,431.1419,429.647,430.514,18913.0
2025-01-15 13:20:00,431.94,432.52,431.84,432.27,4633.0,430.4543,431.0323,430.3546,430.7831,4633.0
2025-01-15 13:30:00,432.25,432.75,431.5,431.98,7558.0,430.7632,431.2615,430.0158,430.4941,7558.0
2025-01-15 13:40:00,431.51,432.08,431.14,431.43,9221.0,430.0257,430.5938,429.657,429.946,9221.0
2025-01-15 13:50:00,431.43,432.02,431.27,432.02,5307.0,429.946,430.534,429.7866,430.534,5307.0
2025-01-15 14:00:00,432.01,432.46,431.77,431.93,7200.0,430.524,430.9725,430.2848,430.4443,7200.0
2025-01-15 14:10:00,431.92,431.92,431.12,431.34,6588.0,430.4343,430.4343,429.6371,429.8563,6588.0
2025-01-15 14:20:00,431.38,431.38,430.94,431.11,6962.0,429.8962,429.8962,429.4577,429.6271,6962.0
2025-01-15 14:30:00,431.14,431.97,431.11,431.97,8939.0,429.657,430.4841,429.6271,430.4841,8939.0
2025-01-15 14:40:00,431.97,432.27,431.13,431.55,9270.0,430.4841,430.7831,429.647,430.0656,9270.0
2025-01-15 14:50:00,431.73,431.73,430.95,430.95,2315.0,430.245,430.245,429.4677,429.4677,2315.0
2025-01-15 15:00:00,430.96,431.84,430.94,431.55,10592.0,429.4776,430.3546,429.4577,430.0656,10592.0
2025-01-15 15:10:00,431.87,432.03,431.31,431.54,5399.0,430.3845,430.5439,429.8264,430.0556,5399.0
2025-01-15 15:20:00,431.61,431.68,431.2,431.52,7873.0,430.1254,430.1951,429.7168,430.0357,7873.0
2025-01-15 15:30:00,431.35,431.35,430.4,430.84,7093.0,429.8663,429.8663,428.9195,429.358,7093.0
2025-01-15 15:40:00,430.81,430.81,430.0,430.2,17221.0,429.3281,429.3281,428.5209,428.7202,17221.0
2025-01-15 15:50:00,430.43,431.02,428.66,428.75,48389.0,428.9494,429.5374,427.1855,427.2752,48389.0
2025-01-16 09:30:00,431.89,431.89,429.08,429.27,25726.0,430.4044,430.4044,427.6041,427.7934,25726.0
2025-01-16 09:40:00,429.91,429.93,428.51,429.31,10765.0,428.4312,428.4512,427.0361,427.8333,10765.0
2025-01-16 09:50:00,429.24,429.75,428.7,429.23,7684.0,427.7635,428.2718,427.2254,427.7536,7684.0
2025-01-16 10:00:00,429.66,432.15,429.29,431.96,6310.0,428.1821,430.6635,427.8134,430.4742,6310.0
2025-01-16 10:10:00,431.96,432.7,431.55,432.23,8282.0,430.4742,431.2116,430.0656,430.7433,8282.0
2025-01-16 10:20:00,432.08,433.1,431.79,433.1,4682.0,430.5938,431.6103,430.3048,431.6103,4682.0
2025-01-16 10:30:00,433.23,434.13,432.27,433.85,8188.0,431.7398,432.6367,430.7831,432.3577,8188.0
2025-01-16 10:40:00,433.77,433.92,433.0,433.41,3784.0,432.278,432.4274,431.5106,431.9192,3784.0
2025-01-16 10:50:00,433.75,434.15,433.19,434.03,5006.0,432.258,432.6567,431.7,432.5371,5006.0
2025-01-16 11:00:00,434.03,434.67,433.72,434.46,3779.0,432.5371,433.1749,432.2281,432.9656,3779.0
2025-01-16 11:10:00,434.31,434.58,434.12,434.52,21978.0,432.8161,433.0852,432.6268,433.0254,21978.0
2025-01-16 11:20:00,434.56,435.62,434.38,435.62,5117.0,433.0652,434.1216,432.8859,434.1216,5117.0
2025-01-16 11:30:00,435.6,436.55,435.44,436.47,5910.0,434.1017,435.0484,433.9422,434.9687,5910.0
2025-01-16 11:40:00,436.47,436.57,435.96,436.56,4199.0,434.9687,435.0683,434.4604,435.0584,4199.0
2025-01-16 11:50:00,436.64,437.42,436.64,437.42,9639.0,435.1381,435.9154,435.1381,435.9154,9639.0
2025-01-16 12:00:00,437.4,437.48,436.72,437.11,9982.0,435.8955,435.9752,435.2178,435.6065,9982.0
2025-01-16 12:10:00,436.86,437.5,436.86,437.5,4762.0,435.3573,435.9951,435.3573,435.9951,4762.0
2025-01-16 12:20:00,437.39,437.78,437.24,437.78,4775.0,435.8855,436.2742,435.736,436.2742,4775.0
2025-01-16 12:30:00,437.62,438.2,437.17,437.39,8712.0,436.1147,436.6927,435.6663,435.8855,8712.0
2025-01-16 12:40:00,437.34,437.96,437.15,437.5,7794.0,435.8357,436.4535,435.6463,435.9951,7794.0
2025-01-16 12:50:00,437.95,438.0,437.39,437.71,18435.0,436.4436,436.4934,435.8855,436.2044,18435.0
2025-01-16 13:00:00,437.85,437.99,436.42,436.7,6628.0,436.3439,436.4834,434.9188,435.1979,6628.0
2025-01-16 13:10:00,436.63,437.45,436.62,437.22,3805.0,435.1281,435.9453,435.1182,435.7161,3805.0
2025-01-16 13:20:00,437.6,437.6,436.43,436.64,5578.0,436.0948,436.0948,434.9288,435.1381,5578.0
2025-01-16 13:30:00,436.41,437.41,436.31,437.4,10971.0,434.9089,435.9054,434.8092,435.8955,10971.0
2025-01-16 13:40:00,437.39,437.76,436.53,437.04,18460.0,435.8855,436.2542,435.0285,435.5367,18460.0
2025-01-16 13:50:00,437.03,437.83,435.21,435.68,16692.0,435.5267,436.324,433.713,434.1814,16692.0
2025-01-16 14:00:00,435.68,436.84,435.06,436.38,15577.0,434.1814,435.3374,433.5635,434.879,15577.0
2025-01-16 14:10:00,436.38,436.95,436.13,436.63,12481.0,434.879,435.447,434.6298,435.1281,12481.0
2025-01-16 14:20:00,436.79,436.79,436.41,436.41,5914.0,435.2876,435.2876,434.9089,434.9089,5914.0
2025-01-16 14:30:00,436.47,437.1,436.47,436.89,10006.0,434.9687,435.5965,434.9687,435.3872,10006.0
2025-01-16 14:40:00,436.97,437.08,435.9,436.09,7850.0,435.467,435.5766,434.4006,434.59,7850.0
2025-01-16 14:50:00,436.04,436.85,435.87,436.85,2887.0,434.5401,435.3474,434.3707,435.3474,2887.0
2025-01-16 15:00:00,436.67,438.5,436.63,438.4,14822.0,435.168,436.9917,435.1281,436.892,14822.0
2025-01-16 15:10:00,438.26,438.56,437.88,438.45,13578.0,436.7525,437.0515,436.3738,436.9419,13578.0
2025-01-16 15:20:00,438.39,438.43,437.94,438.27,9640.0,436.8821,436.9219,436.4336,436.7625,9640.0
2025-01-16 15:30:00,438.38,439.31,438.08,439.12,19860.0,436.8721,437.7989,436.5731,437.6096,19860.0
2025-01-16 15:40:00,439.19,439.71,439.19,439.54,12273.0,437.6793,438.1975,437.6793,438.0281,12273.0
2025-01-16 15:50:00,439.54,439.87,438.81,439.37,68901.0,438.0281,438.357,437.3006,437.8587,68901.0
2025-01-17 09:30:00,447.81,448.84,443.64,445.91,261862.0,446.2697,447.2961,442.114,444.3762,261862.0
2025-01-17 09:40:00,446.04,449.6,445.66,449.6,33191.0,444.5058,448.0535,444.1271,448.0535,33191.0
2025-01-17 09:50:00,449.52,450.23,447.04,448.82,28216.0,447.9738,448.6813,445.5023,447.2762,28216.0
2025-01-17 10:00:00,448.58,449.63,446.68,447.41,22463.0,447.037,448.0834,445.1436,445.871,22463.0
2025-01-17 10:10:00,447.81,448.28,446.9,447.79,16081.0,446.2697,446.738,445.3628,446.2497,16081.0
2025-01-17 10:20:00,447.9,448.98,447.83,448.71,19876.0,446.3594,447.4356,446.2896,447.1666,19876.0
2025-01-17 10:30:00,448.91,449.32,447.61,447.66,31556.0,447.3659,447.7745,446.0704,446.1202,31556.0
2025-01-17 10:40:00,447.5,448.5,447.25,447.97,54337.0,445.9607,446.9573,445.7116,446.4291,54337.0
2025-01-17 10:50:00,447.78,448.81,447.28,448.61,16111.0,446.2398,447.2662,445.7415,447.0669,16111.0
2025-01-17 11:00:00,448.42,451.34,448.28,451.08,15968.0,446.8776,449.7875,446.738,449.5284,15968.0
2025-01-17 11:10:00,450.79,450.91,449.3,450.84,8151.0,449.2394,449.359,447.7545,449.2892,8151.0
2025-01-17 11:20:00,450.81,451.22,450.21,450.59,10365.0,449.2593,449.6679,448.6614,449.0401,10365.0
2025-01-17 11:30:00,449.78,452.45,449.77,452.0,22450.0,448.2329,450.8937,448.2229,450.4453,22450.0
2025-01-17 11:40:00,452.21,452.86,452.0,452.21,17510.0,450.6545,451.3023,450.4453,450.6545,17510.0
2025-01-17 11:50:00,452.15,452.73,452.01,452.45,7818.0,450.5947,451.1727,450.4552,450.8937,7818.0
2025-01-17 12:00:00,452.25,452.7,452.06,452.41,12532.0,450.6944,451.1428,450.505,450.8538,12532.0
2025-01-17 12:10:00,452.47,452.94,452.0,452.94,17542.0,450.9136,451.382,450.4453,451.382,17542.0
2025-01-17 12:20:00,452.81,452.94,452.23,452.6,11649.0,451.2525,451.382,450.6745,451.0432,11649.0
2025-01-17 12:30:00,452.58,453.48,452.26,453.32,11875.0,451.0233,451.9202,450.7044,451.7607,11875.0
2025-01-17 12:40:00,453.15,453.44,452.48,452.86,8434.0,451.5913,451.8803,450.9236,451.3023,8434.0
2025-01-17 12:50:00,452.86,452.98,452.22,452.91,11654.0,451.3023,451.4219,450.6645,451.3521,11654.0
2025-01-17 13:00:00,452.93,452.93,452.0,452.6,13496.0,451.3721,451.3721,450.4453,451.0432,13496.0
2025-01-17 13:10:00,452.68,452.99,452.11,452.68,14140.0,451.1229,451.4318,450.5549,451.1229,14140.0
2025-01-17 13:20:00,452.75,453.3,452.75,453.25,12098.0,451.1927,451.7408,451.1927,451.691,12098.0
2025-01-17 13:30:00,453.23,454.03,453.0,453.75,13248.0,451.671,452.4683,451.4418,452.1892,13248.0
2025-01-17 13:40:00,453.98,454.44,453.6,454.29,14056.0,452.4184,452.8769,452.0397,452.7274,14056.0
2025-01-17 13:50:00,454.46,455.39,453.69,455.34,17496.0,452.8968,453.8236,452.1294,453.7738,17496.0
2025-01-17 14:00:00,455.37,455.54,455.0,455.31,15695.0,453.8037,453.9731,453.4349,453.7439,15695.0
2025-01-17 14:10:00,455.33,455.64,454.28,455.11,24575.0,453.7638,454.0727,452.7174,453.5446,24575.0
2025-01-17 14:20:00,455.17,455.38,454.3,454.3,19588.0,453.6043,453.8136,452.7373,452.7373,19588.0
2025-01-17 14:30:00,454.39,454.98,454.3,454.63,8359.0,452.827,453.415,452.7373,453.0662,8359.0
2025-01-17 14:40:00,454.81,455.26,454.38,454.39,15352.0,453.2456,453.694,452.8171,452.827,15352.0
2025-01-17 14:50:00,454.34,454.7,454.12,454.44,15297.0,452.7772,453.136,452.558,452.8769,15297.0
2025-01-17 15:00:00,454.44,454.69,453.45,453.92,21631.0,452.8769,453.126,451.8903,452.3586,21631.0
2025-01-17 15:10:00,453.96,454.62,453.75,454.62,21313.0,452.3985,453.0562,452.1892,453.0562,21313.0
2025-01-17 15:20:00,454.62,455.17,454.39,454.93,27313.0,453.0562,453.6043,452.827,453.3652,27313.0
2025-01-17 15:30:00,455.05,455.63,454.93,455.63,21577.0,453.4848,454.0628,453.3652,454.0628,21577.0
2025-01-17 15:40:00,455.77,455.93,454.97,455.44,44689.0,454.2023,454.3617,453.405,453.8734,44689.0
2025-01-17 15:50:00,455.42,457.23,455.42,455.54,125874.0,453.8535,455.6573,453.8535,453.9731,125874.0
2025-01-21 09:30:00,458.47,458.76,455.16,456.6,67717.0,456.893,457.182,453.5944,455.0294,67717.0
2025-01-21 09:40:00,457.0,458.0,455.38,455.59,70107.0,455.4281,456.4246,453.8136,454.0229,70107.0
2025-01-21 09:50:00,455.63,456.21,454.3,454.34,45224.0,454.0628,454.6408,452.7373,452.7772,45224.0
2025-01-21 10:00:00,454.79,456.26,453.55,455.06,26659.0,453.2257,454.6906,451.9899,453.4947,26659.0
2025-01-21 10:10:00,454.79,457.07,454.43,456.57,18012.0,453.2257,455.4978,452.8669,454.9995,18012.0
2025-01-21 10:20:00,456.55,456.96,455.34,456.96,8039.0,454.9796,455.3882,453.7738,455.3882,8039.0
2025-01-21 10:30:00,457.23,457.54,456.5,457.14,22955.0,455.6573,455.9662,454.9298,455.5676,22955.0
2025-01-21 10:40:00,457.47,458.31,457.47,457.77,9852.0,455.8964,456.7335,455.8964,456.1954,9852.0
2025-01-21 10:50:00,458.08,460.18,457.48,459.96,14301.0,456.5043,458.5971,455.9064,458.3779,14301.0
2025-01-21 11:00:00,459.96,461.08,459.73,461.07,19009.0,458.3779,459.494,458.1487,459.4841,19009.0
2025-01-21 11:10:00,461.2,463.08,461.19,462.56,14592.0,459.6136,461.4871,459.6036,460.9689,14592.0
2025-01-21 11:20:00,462.56,463.7,462.46,463.62,8969.0,460.9689,462.105,460.8693,462.0253,8969.0
2025-01-21 11:30:00,463.5,464.2,462.95,463.41,20038.0,461.9057,462.6033,461.3576,461.816,20038.0
2025-01-21 11:40:00,463.54,463.63,462.88,463.35,11969.0,461.9456,462.0352,461.2878,461.7562,11969.0
2025-01-21 11:50:00,463.16,464.09,462.8,464.09,12562.0,461.5669,462.4937,461.2081,462.4937,12562.0
2025-01-21 12:00:00,464.17,465.0,463.86,464.65,15024.0,462.5734,463.4005,462.2645,463.0517,15024.0
2025-01-21 12:10:00,464.65,464.98,464.43,464.75,5520.0,463.0517,463.3806,462.8325,463.1514,5520.0
2025-01-21 12:20:00,464.79,465.34,464.45,465.08,7083.0,463.1913,463.7394,462.8524,463.4803,7083.0
2025-01-21 12:30:00,465.43,465.59,464.88,464.97,8122.0,463.8291,463.9885,463.2809,463.3706,8122.0
2025-01-21 12:40:00,464.94,465.15,462.6,463.59,22605.0,463.3407,463.55,461.0088,461.9954,22605.0
2025-01-21 12:50:00,463.47,464.01,463.1,463.74,32782.0,461.8758,462.4139,461.5071,462.1449,32782.0
2025-01-21 13:00:00,463.44,463.68,462.74,462.92,13934.0,461.8459,462.0851,461.1483,461.3277,13934.0
2025-01-21 13:10:00,463.11,463.63,462.74,463.27,17550.0,461.517,462.0352,461.1483,461.6765,17550.0
2025-01-21 13:20:00,463.18,464.25,463.16,463.81,7334.0,461.5868,462.6531,461.5669,462.2146,7334.0
2025-01-21 13:30:00,463.62,464.14,463.46,463.77,4672.0,462.0253,462.5435,461.8658,462.1748,4672.0
2025-01-21 13:40:00,463.66,463.75,462.18,462.25,8183.0,462.0651,462.1548,460.5902,460.66,8183.0
2025-01-21 13:50:00,462.23,462.23,461.25,461.88,10422.0,460.6401,460.6401,459.6634,460.2913,10422.0
2025-01-21 14:00:00,461.85,462.23,461.61,461.8,8086.0,460.2614,460.6401,460.0222,460.2115,8086.0
2025-01-21 14:10:00,461.8,462.94,461.55,462.81,10494.0,460.2115,461.3476,459.9624,461.2181,10494.0
2025-01-21 14:20:00,462.6,462.76,462.19,462.45,9037.0,461.0088,461.1682,460.6002,460.8593,9037.0
2025-01-21 14:30:00,462.38,463.37,462.38,463.18,9409.0,460.7895,461.7761,460.7895,461.5868,9409.0
2025-01-21 14:40:00,463.09,463.46,462.76,463.46,6502.0,461.4971,461.8658,461.1682,461.8658,6502.0
2025-01-21 14:50:00,463.43,463.52,463.2,463.51,7144.0,461.8359,461.9256,461.6067,461.9157,7144.0
2025-01-21 15:00:00,463.4,463.51,462.75,462.86,8610.0,461.806,461.9157,461.1583,461.2679,8610.0
2025-01-21 15:10:00,462.83,463.83,462.82,463.6,6432.0,461.238,462.2346,461.228,462.0054,6432.0
2025-01-21 15:20:00,463.49,463.83,463.29,463.8,9205.0,461.8957,462.2346,461.6964,462.2047,9205.0
2025-01-21 15:30:00,463.81,463.81,462.16,462.37,13403.0,462.2146,462.2146,460.5703,460.7796,13403.0
2025-01-21 15:40:00,462.56,463.42,462.19,463.41,11810.0,460.9689,461.826,460.6002,461.816,11810.0
2025-01-21 15:50:00,463.31,463.94,462.54,463.45,109356.0,461.7163,462.3442,460.949,461.8559,109356.0
2025-01-22 09:30:00,462.84,462.84,458.87,459.09,34080.0,461.248,461.248,457.2916,457.5109,34080.0
2025-01-22 09:40:00,459.09,460.09,458.57,459.25,28323.0,457.5109,458.5074,456.9927,457.6703,28323.0
2025-01-22 09:50:00,459.25,459.68,458.62,459.09,13237.0,457.6703,458.0988,457.0425,457.5109,13237.0
2025-01-22 10:00:00,459.75,462.5,459.55,462.25,22996.0,458.1686,460.9091,457.9693,460.66,22996.0
2025-01-22 10:10:00,462.83,462.89,461.68,462.36,9293.0,461.238,461.2978,460.092,460.7696,9293.0
2025-01-22 10:20:00,462.32,462.95,461.66,462.09,17692.0,460.7298,461.3576,460.072,460.5005,17692.0
2025-01-22 10:30:00,461.68,462.11,460.79,461.92,10590.0,460.092,460.5205,459.205,460.3311,10590.0
2025-01-22 10:40:00,462.08,462.54,461.53,461.94,6850.0,460.4906,460.949,459.9425,460.3511,6850.0
2025-01-22 10:50:00,461.72,462.81,461.46,462.81,11605.0,460.1318,461.2181,459.8727,461.2181,11605.0
2025-01-22 11:00:00,462.49,462.85,462.0,462.8,6826.0,460.8992,461.2579,460.4109,461.2081,6826.0
2025-01-22 11:10:00,462.79,463.24,462.39,463.23,9044.0,461.1981,461.6466,460.7995,461.6366,9044.0
2025-01-22 11:20:00,463.18,463.69,463.0,463.43,11914.0,461.5868,462.095,461.4074,461.8359,11914.0
2025-01-22 11:30:00,463.37,464.15,463.26,464.08,5128.0,461.7761,462.5535,461.6665,462.4837,5128.0
2025-01-22 11:40:00,464.08,464.08,462.63,463.22,5016.0,462.4837,462.4837,461.0387,461.6267,5016.0
2025-01-22 11:50:00,462.99,463.71,462.72,463.49,6523.0,461.3974,462.115,461.1284,461.8957,6523.0
2025-01-22 12:00:00,463.31,463.52,462.35,462.5,6228.0,461.7163,461.9256,460.7597,460.9091,6228.0
2025-01-22 12:10:00,462.65,462.9,461.99,462.82,11215.0,461.0586,461.3078,460.4009,461.228,11215.0
2025-01-22 12:20:00,463.04,463.04,462.55,462.92,5661.0,461.4473,461.4473,460.959,461.3277,5661.0
2025-01-22 12:30:00,462.94,463.37,462.94,463.23,4010.0,461.3476,461.7761,461.3476,461.6366,4010.0
2025-01-22 12:40:00,463.23,463.61,463.0,463.01,3481.0,461.6366,462.0153,461.4074,461.4174,3481.0
2025-01-22 12:50:00,462.63,462.81,462.01,462.43,5161.0,461.0387,461.2181,460.4208,460.8394,5161.0
2025-01-22 13:00:00,462.43,462.84,462.42,462.61,7732.0,460.8394,461.248,460.8294,461.0188,7732.0
2025-01-22 13:10:00,462.59,462.99,462.51,462.99,2679.0,460.9988,461.3974,460.9191,461.3974,2679.0
2025-01-22 13:20:00,463.04,463.63,463.0,463.63,5469.0,461.4473,462.0352,461.4074,462.0352,5469.0
2025-01-22 13:30:00,463.67,463.81,463.45,463.53,2376.0,462.0751,462.2146,461.8559,461.9356,2376.0
2025-01-22 13:40:00,463.79,464.32,463.7,463.97,4226.0,462.1947,462.7229,462.105,462.3741,4226.0
2025-01-22 13:50:00,463.75,463.75,462.43,462.43,2606.0,462.1548,462.1548,460.8394,460.8394,2606.0
2025-01-22 14:00:00,462.44,462.76,462.33,462.52,2916.0,460.8493,461.1682,460.7397,460.9291,2916.0
2025-01-22 14:10:00,462.52,462.52,461.8,461.84,4967.0,460.9291,460.9291,460.2115,460.2514,4967.0
2025-01-22 14:20:00,461.85,462.0,461.26,461.48,3219.0,460.2614,460.4109,459.6734,459.8926,3219.0
2025-01-22 14:30:00,461.48,461.75,461.1,461.46,6009.0,459.8926,460.1617,459.5139,459.8727,6009.0
2025-01-22 14:40:00,461.46,461.57,460.37,460.65,7162.0,459.8727,459.9823,458.7865,459.0655,7162.0
2025-01-22 14:50:00,460.65,460.72,460.05,460.57,7760.0,459.0655,459.1353,458.4676,458.9858,7760.0
2025-01-22 15:00:00,460.56,460.73,460.31,460.46,8423.0,458.9758,459.1452,458.7267,458.8762,8423.0
2025-01-22 15:10:00,460.5,460.99,460.5,460.79,8879.0,458.916,459.4043,458.916,459.205,8879.0
2025-01-22 15:20:00,460.83,460.88,460.45,460.56,7919.0,459.2449,459.2947,458.8662,458.9758,7919.0
2025-01-22 15:30:00,460.55,460.65,459.9,460.16,10998.0,458.9658,459.0655,458.3181,458.5772,10998.0
2025-01-22 15:40:00,460.13,460.51,459.99,460.02,15196.0,458.5473,458.926,458.4078,458.4377,15196.0
2025-01-22 15:50:00,460.15,460.26,459.14,459.78,59441.0,458.5672,458.6768,457.5607,458.1985,59441.0
2025-01-23 09:30:00,461.16,464.59,460.64,464.15,32542.0,459.5737,462.9919,459.0555,462.5535,32542.0
2025-01-23 09:40:00,464.58,468.88,464.53,468.45,31298.0,462.982,467.2672,462.9322,466.8387,31298.0
2025-01-23 09:50:00,468.9,470.56,468.0,469.98,53177.0,467.2871,468.9414,466.3902,468.3634,53177.0
2025-01-23 10:00:00,469.98,471.86,467.69,471.57,31790.0,468.3634,470.2369,466.0813,469.9479,31790.0
2025-01-23 10:10:00,471.73,472.66,469.03,472.38,39413.0,470.1074,471.0342,467.4167,470.7552,39413.0
2025-01-23 10:20:00,472.06,472.9,470.88,471.25,17392.0,470.4363,471.2734,469.2603,469.629,17392.0
2025-01-23 10:30:00,471.06,473.11,470.99,472.83,20848.0,469.4397,471.4826,469.3699,471.2036,20848.0
2025-01-23 10:40:00,472.75,472.96,471.69,472.49,23971.0,471.1239,471.3332,470.0675,470.8648,23971.0
2025-01-23 10:50:00,472.49,473.29,472.31,472.96,19585.0,470.8648,471.662,470.6854,471.3332,19585.0
2025-01-23 11:00:00,473.29,473.84,472.19,472.31,21719.0,471.662,472.2101,470.5658,470.6854,21719.0
2025-01-23 11:10:00,472.23,472.84,471.69,472.62,16718.0,470.6057,471.2136,470.0675,470.9943,16718.0
2025-01-23 11:20:00,472.62,473.71,472.3,472.75,23954.0,470.9943,472.0806,470.6754,471.1239,23954.0
2025-01-23 11:30:00,472.56,473.08,470.48,471.24,37916.0,470.9345,471.4527,468.8617,469.6191,37916.0
2025-01-23 11:40:00,471.43,472.32,471.22,472.24,5411.0,469.8084,470.6954,469.5991,470.6156,5411.0
2025-01-23 11:50:00,472.24,472.29,470.76,470.98,11157.0,470.6156,470.6655,469.1407,469.36,11157.0
2025-01-23 12:00:00,470.97,471.45,470.1,470.8,14062.0,469.35,469.8283,468.483,469.1806,14062.0
2025-01-23 12:10:00,471.01,471.99,471.01,471.54,8969.0,469.3899,470.3665,469.3899,469.918,8969.0
2025-01-23 12:20:00,471.67,472.41,471.6,471.6,12828.0,470.0476,470.785,469.9778,469.9778,12828.0
2025-01-23 12:30:00,471.59,472.09,471.24,471.98,7127.0,469.9679,470.4661,469.6191,470.3565,7127.0
2025-01-23 12:40:00,471.98,472.38,471.22,471.23,9987.0,470.3565,470.7552,469.5991,469.6091,9987.0
2025-01-23 12:50:00,471.13,471.85,471.05,471.29,14673.0,469.5094,470.227,469.4297,469.6689,14673.0
2025-01-23 13:00:00,471.27,472.0,470.57,471.32,9555.0,469.649,470.3765,468.9514,469.6988,9555.0
2025-01-23 13:10:00,471.2,471.63,470.83,471.27,10287.0,469.5792,470.0077,469.2105,469.649,10287.0
2025-01-23 13:20:00,471.15,471.77,470.9,471.0,6074.0,469.5294,470.1472,469.2802,469.3799,6074.0
2025-01-23 13:30:00,470.97,472.0,470.85,471.35,9112.0,469.35,470.3765,469.2304,469.7287,9112.0
2025-01-23 13:40:00,471.44,471.76,471.0,471.13,9855.0,469.8184,470.1373,469.3799,469.5094,9855.0
2025-01-23 13:50:00,471.0,471.75,471.0,471.39,11517.0,469.3799,470.1273,469.3799,469.7686,11517.0
2025-01-23 14:00:00,471.39,471.82,471.18,471.65,8363.0,469.7686,470.1971,469.5593,470.0277,8363.0
2025-01-23 14:10:00,471.61,471.8,470.99,471.28,5660.0,469.9878,470.1771,469.3699,469.6589,5660.0
2025-01-23 14:20:00,471.0,472.2,471.0,472.18,15561.0,469.3799,470.5758,469.3799,470.5558,15561.0
2025-01-23 14:30:00,471.74,472.21,471.74,472.14,15311.0,470.1174,470.5857,470.1174,470.516,15311.0
2025-01-23 14:40:00,472.1,473.13,472.1,472.97,10919.0,470.4761,471.5026,470.4761,471.3431,10919.0
2025-01-23 14:50:00,473.0,473.51,472.92,473.2,10664.0,471.373,471.8813,471.2933,471.5723,10664.0
2025-01-23 15:00:00,473.22,473.53,472.76,473.37,18652.0,471.5923,471.9012,471.1338,471.7417,18652.0
2025-01-23 15:10:00,473.32,474.25,473.21,474.06,37588.0,471.6919,472.6187,471.5823,472.4294,37588.0
2025-01-23 15:20:00,474.1,474.69,473.9,474.0,28832.0,472.4692,473.0572,472.2699,472.3696,28832.0
2025-01-23 15:30:00,473.97,474.76,473.9,474.35,35766.0,472.3397,473.127,472.2699,472.7184,35766.0
2025-01-23 15:40:00,474.4,475.28,474.35,475.25,46444.0,472.7682,473.6452,472.7184,473.6153,46444.0
2025-01-23 15:50:00,475.33,475.92,473.89,474.72,112484.0,473.695,474.283,472.26,473.0871,112484.0
2025-01-24 09:30:00,474.46,478.07,472.36,477.7,48355.0,472.828,476.4256,470.7352,476.0569,48355.0
2025-01-24 09:40:00,477.85,478.56,476.36,477.14,30512.0,476.2063,476.9139,474.7215,475.4988,30512.0
2025-01-24 09:50:00,476.8,477.59,474.75,474.75,15610.0,475.1599,475.9472,473.117,473.117,15610.0
2025-01-24 10:00:00,475.44,476.3,474.68,476.1,17850.0,473.8046,474.6617,473.0472,474.4624,17850.0
2025-01-24 10:10:00,475.69,476.88,474.61,476.88,10539.0,474.0538,475.2397,472.9775,475.2397,10539.0
2025-01-24 10:20:00,476.14,476.95,475.87,476.4,7444.0,474.5022,475.3094,474.2331,474.7613,7444.0
2025-01-24 10:30:00,475.95,476.2,473.7,473.75,9166.0,474.3129,474.562,472.0706,472.1204,9166.0
2025-01-24 10:40:00,473.7,475.35,473.59,475.28,11904.0,472.0706,473.7149,471.961,473.6452,11904.0
2025-01-24 10:50:00,475.28,475.64,473.86,474.34,11882.0,473.6452,474.0039,472.2301,472.7084,11882.0
2025-01-24 11:00:00,474.34,475.5,474.34,475.5,6789.0,472.7084,473.8644,472.7084,473.8644,6789.0
2025-01-24 11:10:00,475.44,476.16,475.05,475.6,11130.0,473.8046,474.5221,473.416,473.9641,11130.0
2025-01-24 11:20:00,475.46,476.44,475.41,476.04,8833.0,473.8246,474.8012,473.7747,474.4026,8833.0
2025-01-24 11:30:00,476.46,476.95,475.87,476.14,13007.0,474.8211,475.3094,474.2331,474.5022,13007.0
2025-01-24 11:40:00,476.4,476.7,475.87,476.7,7350.0,474.7613,475.0603,474.2331,475.0603,7350.0
2025-01-24 11:50:00,476.5,477.39,476.38,477.37,11373.0,474.861,475.7479,474.7414,475.728,11373.0
2025-01-24 12:00:00,477.05,478.44,476.66,478.35,14029.0,475.4091,476.7943,475.0204,476.7046,14029.0
2025-01-24 12:10:00,478.45,478.46,477.81,478.02,12171.0,476.8043,476.8142,476.1665,476.3758,12171.0
2025-01-24 12:20:00,478.16,479.24,478.15,478.92,16022.0,476.5153,477.5916,476.5053,477.2727,16022.0
2025-01-24 12:30:00,478.88,479.09,478.6,478.77,13929.0,477.2328,477.4421,476.9538,477.1232,13929.0
2025-01-24 12:40:00,478.73,479.11,478.59,478.99,8833.0,477.0833,477.462,476.9438,477.3424,8833.0
2025-01-24 12:50:00,479.09,479.09,477.08,477.09,16487.0,477.4421,477.4421,475.439,475.4489,16487.0
2025-01-24 13:00:00,477.08,477.6,476.6,476.6,3477.0,475.439,475.9572,474.9606,474.9606,3477.0
2025-01-24 13:10:00,476.7,476.81,476.03,476.48,4783.0,475.0603,475.1699,474.3926,474.841,4783.0
2025-01-24 13:20:00,476.28,476.52,476.03,476.19,5137.0,474.6417,474.8809,474.3926,474.552,5137.0
2025-01-24 13:30:00,476.19,476.63,476.1,476.49,7887.0,474.552,474.9905,474.4624,474.851,7887.0
2025-01-24 13:40:00,476.46,477.0,476.45,477.0,9751.0,474.8211,475.3593,474.8112,475.3593,9751.0
2025-01-24 13:50:00,476.99,477.59,476.69,476.99,10210.0,475.3493,475.9472,475.0503,475.3493,10210.0
2025-01-24 14:00:00,476.95,477.43,476.48,477.35,55858.0,475.3094,475.7878,474.841,475.7081,55858.0
2025-01-24 14:10:00,477.34,477.39,476.66,476.86,34960.0,475.6981,475.7479,475.0204,475.2197,34960.0
2025-01-24 14:20:00,476.86,478.4,476.62,478.4,10719.0,475.2197,476.7544,474.9806,476.7544,10719.0
2025-01-24 14:30:00,478.07,478.56,478.03,478.08,10797.0,476.4256,476.9139,476.3857,476.4355,10797.0
2025-01-24 14:40:00,478.07,478.71,477.88,478.29,12773.0,476.4256,477.0634,476.2362,476.6448,12773.0
2025-01-24 14:50:00,478.02,478.36,477.81,478.02,11163.0,476.3758,476.7146,476.1665,476.3758,11163.0
2025-01-24 15:00:00,478.02,478.61,477.65,477.96,11601.0,476.3758,476.9637,476.007,476.316,11601.0
2025-01-24 15:10:00,477.96,478.62,477.88,478.46,7151.0,476.316,476.9737,476.2362,476.8142,7151.0
2025-01-24 15:20:00,478.45,478.6,477.33,477.63,22562.0,476.8043,476.9538,475.6881,475.9871,22562.0
2025-01-24 15:30:00,477.48,478.17,477.4,477.86,14291.0,475.8376,476.5252,475.7579,476.2163,14291.0
2025-01-24 15:40:00,477.75,478.15,477.12,478.06,32554.0,476.1067,476.5053,475.4788,476.4156,32554.0
2025-01-24 15:50:00,478.22,479.48,477.84,478.99,100767.0,476.5751,477.8307,476.1964,477.3424,100767.0
2025-01-27 09:30:00,480.0,481.84,475.0,477.0,51969.0,478.3489,480.1826,473.3661,475.3593,51969.0
2025-01-27 09:40:00,475.77,475.78,474.12,475.01,26459.0,474.1335,474.1435,472.4892,473.3761,26459.0
2025-01-27 09:50:00,474.98,476.28,474.77,475.01,24697.0,473.3462,474.6417,473.1369,473.3761,24697.0
2025-01-27 10:00:00,474.68,476.31,474.11,475.62,15096.0,473.0472,474.6716,472.4792,473.984,15096.0
2025-01-27 10:10:00,475.4,478.21,474.84,477.96,15736.0,473.7648,476.5651,473.2067,476.316,15736.0
2025-01-27 10:20:00,477.96,479.37,477.12,477.64,12337.0,476.316,477.7211,475.4788,475.9971,12337.0
2025-01-27 10:30:00,477.64,478.75,477.12,477.98,15573.0,475.9971,477.1032,475.4788,476.3359,15573.0
2025-01-27 10:40:00,477.66,479.5,477.41,479.48,9559.0,476.017,477.8507,475.7678,477.8307,9559.0
2025-01-27 10:50:00,479.28,480.57,479.28,480.44,17623.0,477.6314,478.917,477.6314,478.7874,17623.0
2025-01-27 11:00:00,480.14,480.9,479.46,480.9,13956.0,478.4885,479.2458,477.8108,479.2458,13956.0
2025-01-27 11:10:00,480.99,481.94,480.57,481.67,10536.0,479.3355,480.2823,478.917,480.0132,10536.0
2025-01-27 11:20:00,481.83,482.39,480.53,481.0,23681.0,480.1726,480.7307,478.8771,479.3455,23681.0
2025-01-27 11:30:00,481.03,481.89,480.17,480.4,14212.0,479.3754,480.2324,478.5184,478.7476,14212.0
2025-01-27 11:40:00,480.08,480.37,479.64,479.72,7576.0,478.4287,478.7177,477.9902,478.0699,7576.0
2025-01-27 11:50:00,479.64,480.38,479.35,479.41,13987.0,477.9902,478.7276,477.7012,477.761,13987.0
2025-01-27 12:00:00,479.41,480.06,478.52,479.32,12878.0,477.761,478.4087,476.874,477.6713,12878.0
2025-01-27 12:10:00,479.36,480.02,479.34,479.34,4538.0,477.7111,478.3689,477.6912,477.6912,4538.0
2025-01-27 12:20:00,479.5,479.95,479.22,479.65,7962.0,477.8507,478.2991,477.5716,478.0001,7962.0
2025-01-27 12:30:00,479.78,480.62,479.55,480.62,5187.0,478.1297,478.9668,477.9005,478.9668,5187.0
2025-01-27 12:40:00,480.62,481.83,480.49,481.38,9100.0,478.9668,480.1726,478.8373,479.7242,9100.0
2025-01-27 12:50:00,481.1,481.15,480.28,481.15,5806.0,479.4452,479.495,478.628,479.495,5806.0
2025-01-27 13:00:00,481.16,481.29,480.09,480.44,9980.0,479.5049,479.6345,478.4386,478.7874,9980.0
2025-01-27 13:10:00,480.26,480.34,479.5,479.56,6563.0,478.608,478.6878,477.8507,477.9105,6563.0
2025-01-27 13:20:00,479.62,479.79,479.37,479.62,7856.0,477.9702,478.1397,477.7211,477.9702,7856.0
2025-01-27 13:30:00,479.68,479.83,479.08,479.39,11606.0,478.03,478.1795,477.4321,477.741,11606.0
2025-01-27 13:40:00,479.3,479.96,479.22,479.7,8034.0,477.6513,478.3091,477.5716,478.05,8034.0
2025-01-27 13:50:00,479.76,479.8,479.25,479.37,9336.0,478.1098,478.1496,477.6015,477.7211,9336.0
2025-01-27 14:00:00,479.6,480.62,479.3,480.49,9008.0,477.9503,478.9668,477.6513,478.8373,9008.0
2025-01-27 14:10:00,480.63,481.47,480.33,481.33,14932.0,478.9768,479.8139,478.6778,479.6744,14932.0
2025-01-27 14:20:00,481.33,482.03,481.18,482.03,4550.0,479.6744,480.372,479.5249,480.372,4550.0
2025-01-27 14:30:00,482.02,482.53,481.87,482.35,8653.0,480.362,480.8702,480.2125,480.6909,8653.0
2025-01-27 14:40:00,482.34,482.68,482.11,482.29,7917.0,480.6809,481.0197,480.4517,480.6311,7917.0
2025-01-27 14:50:00,482.18,482.41,481.79,481.8,8870.0,480.5214,480.7506,480.1328,480.1427,8870.0
2025-01-27 15:00:00,481.93,482.4,481.62,481.72,6676.0,480.2723,480.7407,479.9634,480.063,6676.0
2025-01-27 15:10:00,481.7,482.65,481.23,482.32,13765.0,480.0431,480.9898,479.5747,480.661,13765.0
2025-01-27 15:20:00,482.36,483.33,482.14,483.27,9884.0,480.7008,481.6675,480.4816,481.6077,9884.0
2025-01-27 15:30:00,483.15,483.22,481.75,481.8,13006.0,481.4881,481.5579,480.0929,480.1427,13006.0
2025-01-27 15:40:00,481.8,483.17,481.79,482.66,20726.0,480.1427,481.508,480.1328,480.9998,20726.0
2025-01-27 15:50:00,482.43,484.39,481.2,484.3,116235.0,480.7706,482.7238,479.5448,482.6341,116235.0
2025-01-28 09:30:00,482.41,484.5,480.44,483.54,85023.0,480.7506,482.8335,478.7874,481.8768,85023.0
2025-01-28 09:40:00,483.88,484.05,480.14,481.18,34043.0,482.2156,482.385,478.4885,479.5249,34043.0
2025-01-28 09:50:00,481.17,483.14,479.5,480.13,46455.0,479.5149,481.4781,477.8507,478.4785,46455.0
2025-01-28 10:00:00,480.47,482.73,480.26,482.31,35702.0,478.8173,481.0695,478.608,480.651,35702.0
2025-01-28 10:10:00,482.53,484.21,482.48,483.09,25554.0,480.8702,482.5445,480.8204,481.4283,25554.0
2025-01-28 10:20:00,482.78,483.99,482.61,483.7,14151.0,481.1194,482.3252,480.95,482.0362,14151.0
2025-01-28 10:30:00,483.65,483.9,482.57,483.73,10986.0,481.9864,482.2355,480.9101,482.0661,10986.0
2025-01-28 10:40:00,483.62,484.85,483.29,483.84,9783.0,481.9565,483.1823,481.6276,482.1757,9783.0
2025-01-28 10:50:00,484.39,485.24,484.39,485.1,13498.0,482.7238,483.5709,482.7238,483.4314,13498.0
2025-01-28 11:00:00,485.0,485.84,484.86,485.51,9438.0,483.3317,484.1689,483.1922,483.84,9438.0
2025-01-28 11:10:00,485.25,485.26,483.39,483.98,15422.0,483.5809,483.5908,481.7273,482.3152,15422.0
2025-01-28 11:20:00,483.68,483.68,480.51,480.72,38627.0,482.0163,482.0163,478.8572,479.0665,38627.0
2025-01-28 11:30:00,480.72,480.72,478.04,478.93,31009.0,479.0665,479.0665,476.3957,477.2826,31009.0
2025-01-28 11:40:00,478.71,479.26,478.1,479.26,10947.0,477.0634,477.6115,476.4555,477.6115,10947.0
2025-01-28 11:50:00,479.03,479.11,477.36,477.81,13900.0,477.3823,477.462,475.718,476.1665,13900.0
2025-01-28 12:00:00,477.81,478.51,477.43,477.74,15455.0,476.1665,476.8641,475.7878,476.0967,15455.0
2025-01-28 12:10:00,477.69,478.15,477.34,477.74,22898.0,476.0469,476.5053,475.6981,476.0967,22898.0
2025-01-28 12:20:00,477.59,478.75,476.32,476.36,66936.0,475.9472,477.1032,474.6816,474.7215,66936.0
2025-01-28 12:30:00,476.57,477.24,476.37,476.74,15541.0,474.9307,475.5984,474.7314,475.1002,15541.0
2025-01-28 12:40:00,476.68,478.66,476.67,478.51,15050.0,475.0404,477.0135,475.0304,476.8641,15050.0
2025-01-28 12:50:00,478.51,479.34,477.76,478.1,23196.0,476.8641,477.6912,476.1166,476.4555,23196.0
2025-01-28 13:00:00,478.12,479.0,477.98,478.98,8146.0,476.4754,477.3524,476.3359,477.3324,8146.0
2025-01-28 13:10:00,479.06,479.63,478.53,479.35,8071.0,477.4122,477.9802,476.884,477.7012,8071.0
2025-01-28 13:20:00,479.57,479.62,478.08,478.1,2603.0,477.9204,477.9702,476.4355,476.4555,2603.0
2025-01-28 13:30:00,478.14,479.06,478.14,478.71,4677.0,476.4953,477.4122,476.4953,477.0634,4677.0
2025-01-28 13:40:00,478.56,478.84,477.95,478.53,5173.0,476.9139,477.1929,476.306,476.884,5173.0
2025-01-28 13:50:00,478.23,478.79,477.72,477.72,6767.0,476.585,477.1431,476.0768,476.0768,6767.0
2025-01-28 14:00:00,477.71,477.92,477.39,477.8,10424.0,476.0668,476.2761,475.7479,476.1565,10424.0
2025-01-28 14:10:00,477.79,477.79,476.35,476.61,9396.0,476.1465,476.1465,474.7115,474.9706,9396.0
2025-01-28 14:20:00,476.61,477.37,476.53,477.31,6135.0,474.9706,475.728,474.8909,475.6682,6135.0
2025-01-28 14:30:00,477.31,478.52,477.31,478.52,5027.0,475.6682,476.874,475.6682,476.874,5027.0
2025-01-28 14:40:00,478.59,478.89,478.59,478.71,4409.0,476.9438,477.2428,476.9438,477.0634,4409.0
2025-01-28 14:50:00,478.68,480.23,478.68,479.99,8025.0,477.0335,478.5781,477.0335,478.339,8025.0
2025-01-28 15:00:00,480.21,480.66,480.11,480.36,5854.0,478.5582,479.0067,478.4586,478.7077,5854.0
2025-01-28 15:10:00,480.14,480.32,479.44,479.57,12506.0,478.4885,478.6678,477.7909,477.9204,12506.0
2025-01-28 15:20:00,479.35,479.49,478.69,478.83,7372.0,477.7012,477.8407,477.0434,477.183,7372.0
2025-01-28 15:30:00,478.72,479.0,477.69,478.05,8517.0,477.0733,477.3524,476.0469,476.4056,8517.0
2025-01-28 15:40:00,478.06,479.1,477.82,478.67,14112.0,476.4156,477.452,476.1764,477.0235,14112.0
2025-01-28 15:50:00,478.84,480.77,478.84,480.54,108264.0,477.1929,479.1163,477.1929,478.8871,108264.0
2025-01-29 09:30:00,481.0,482.29,479.86,481.33,21557.0,479.3455,480.6311,478.2094,479.6744,21557.0
2025-01-29 09:40:00,481.06,482.0,480.53,481.83,15495.0,479.4053,480.3421,478.8771,480.1726,15495.0
2025-01-29 09:50:00,481.3,482.11,481.05,482.11,10334.0,479.6445,480.4517,479.3953,480.4517,10334.0
2025-01-29 10:00:00,481.54,482.23,480.77,480.89,16578.0,479.8836,480.5713,479.1163,479.2359,16578.0
2025-01-29 10:10:00,481.19,482.41,481.11,481.93,9949.0,479.5348,480.7506,479.4551,480.2723,9949.0
2025-01-29 10:20:00,481.69,481.93,480.51,480.63,5935.0,480.0331,480.2723,478.8572,478.9768,5935.0
2025-01-29 10:30:00,480.42,482.02,479.53,481.74,7503.0,478.7675,480.362,477.8806,480.083,7503.0
2025-01-29 10:40:00,481.97,482.23,481.38,481.39,5222.0,480.3122,480.5713,479.7242,479.7342,5222.0
2025-01-29 10:50:00,481.38,482.04,480.87,480.87,4333.0,479.7242,480.3819,479.2159,479.2159,4333.0
2025-01-29 11:00:00,481.05,481.6,481.05,481.44,3465.0,479.3953,479.9434,479.3953,479.784,3465.0
2025-01-29 11:10:00,481.41,481.41,480.57,480.82,1913.0,479.7541,479.7541,478.917,479.1661,1913.0
2025-01-29 11:20:00,480.81,481.1,480.59,481.0,3966.0,479.1562,479.4452,478.9369,479.3455,3966.0
2025-01-29 11:30:00,481.07,481.36,480.58,480.94,6569.0,479.4153,479.7043,478.9269,479.2857,6569.0
2025-01-29 11:40:00,480.93,481.15,480.57,481.06,2814.0,479.2757,479.495,478.917,479.4053,2814.0
2025-01-29 11:50:00,481.18,481.65,480.89,481.22,7927.0,479.5249,479.9933,479.2359,479.5647,7927.0
2025-01-29 12:00:00,481.08,481.43,481.06,481.2,2826.0,479.4252,479.774,479.4053,479.5448,2826.0
2025-01-29 12:10:00,480.94,481.78,480.91,481.6,5097.0,479.2857,480.1228,479.2558,479.9434,5097.0
2025-01-29 12:20:00,481.59,482.24,481.39,482.24,7694.0,479.9335,480.5812,479.7342,480.5812,7694.0
2025-01-29 12:30:00,481.77,481.77,481.49,481.52,2229.0,480.1129,480.1129,479.8338,479.8637,2229.0
2025-01-29 12:40:00,481.5,481.69,481.28,481.67,6157.0,479.8438,480.0331,479.6245,480.0132,6157.0
2025-01-29 12:50:00,481.45,482.07,481.38,482.07,4409.0,479.794,480.4118,479.7242,480.4118,4409.0
2025-01-29 13:00:00,482.04,482.27,481.44,482.0,5979.0,480.3819,480.6111,479.784,480.3421,5979.0
2025-01-29 13:10:00,482.35,482.53,482.11,482.2,4770.0,480.6909,480.8702,480.4517,480.5414,4770.0
2025-01-29 13:20:00,482.23,482.81,481.96,482.47,9183.0,480.5713,481.1493,480.3022,480.8104,9183.0
2025-01-29 13:30:00,482.47,482.84,481.99,482.0,3239.0,480.8104,481.1792,480.3321,480.3421,3239.0
2025-01-29 13:40:00,482.24,482.28,482.0,482.17,3936.0,480.5812,480.6211,480.3421,480.5115,3936.0
2025-01-29 13:50:00,482.0,482.02,480.9,481.22,19739.0,480.3421,480.362,479.2458,479.5647,19739.0
2025-01-29 14:00:00,480.75,480.86,479.15,479.5,6019.0,479.0964,479.206,477.5019,477.8507,6019.0
2025-01-29 14:10:00,479.39,479.53,478.48,478.61,8602.0,477.741,477.8806,476.8342,476.9637,8602.0
2025-01-29 14:20:00,478.62,478.62,477.58,477.59,4278.0,476.9737,476.9737,475.9373,475.9472,4278.0
2025-01-29 14:30:00,477.35,480.14,477.32,479.7,11637.0,475.7081,478.4885,475.6782,478.05,11637.0
2025-01-29 14:40:00,480.34,481.07,479.87,479.91,8898.0,478.6878,479.4153,478.2194,478.2592,8898.0
2025-01-29 14:50:00,480.1,480.57,479.77,479.77,4762.0,478.4486,478.917,478.1197,478.1197,4762.0
2025-01-29 15:00:00,479.63,479.89,478.52,478.91,4322.0,477.9802,478.2393,476.874,477.2627,4322.0
2025-01-29 15:10:00,479.21,479.4,478.56,479.15,7807.0,477.5617,477.751,476.9139,477.5019,7807.0
2025-01-29 15:20:00,479.19,480.14,479.19,479.48,10513.0,477.5417,478.4885,477.5417,477.8307,10513.0
2025-01-29 15:30:00,479.62,479.78,478.27,478.42,12787.0,477.9702,478.1297,476.6249,476.7744,12787.0
2025-01-29 15:40:00,478.2,479.31,478.03,478.75,13968.0,476.5551,477.6613,476.3857,477.1032,13968.0
2025-01-29 15:50:00,478.47,480.05,477.91,477.93,52842.0,476.8242,478.3988,476.2661,476.2861,52842.0
2025-01-30 09:30:00,475.75,479.35,475.07,475.37,53317.0,474.1136,477.7012,473.4359,473.7349,53317.0
2025-01-30 09:40:00,475.28,476.8,474.56,475.15,24071.0,473.6452,475.1599,472.9277,473.5156,24071.0
2025-01-30 09:50:00,475.12,477.09,474.42,476.68,18793.0,473.4857,475.4489,472.7881,475.0404,18793.0
2025-01-30 10:00:00,477.46,479.05,475.17,478.61,9247.0,475.8177,477.4022,473.5356,476.9637,9247.0
2025-01-30 10:10:00,478.62,479.05,477.07,477.17,8812.0,476.9737,477.4022,475.429,475.5287,8812.0
2025-01-30 10:20:00,477.44,478.72,477.21,477.96,14427.0,475.7977,477.0733,475.5685,476.316,14427.0
2025-01-30 10:30:00,477.79,479.86,477.78,479.76,15040.0,476.1465,478.2094,476.1366,478.1098,15040.0
2025-01-30 10:40:00,479.96,480.96,479.92,479.99,17373.0,478.3091,479.3056,478.2692,478.339,17373.0
2025-01-30 10:50:00,480.07,480.31,479.48,479.79,5166.0,478.4187,478.6579,477.8307,478.1397,5166.0
2025-01-30 11:00:00,479.78,480.28,479.41,479.79,9041.0,478.1297,478.628,477.761,478.1397,9041.0
2025-01-30 11:10:00,479.65,480.39,479.11,480.09,4467.0,478.0001,478.7376,477.462,478.4386,4467.0
2025-01-30 11:20:00,480.36,481.71,480.36,481.45,8026.0,478.7077,480.0531,478.7077,479.794,8026.0
2025-01-30 11:30:00,481.3,482.12,480.83,481.93,8444.0,479.6445,480.4616,479.1761,480.2723,8444.0
2025-01-30 11:40:00,482.52,482.52,481.51,481.78,6365.0,480.8603,480.8603,479.8537,480.1228,6365.0
2025-01-30 11:50:00,481.79,482.19,481.5,482.19,3312.0,480.1328,480.5314,479.8438,480.5314,3312.0
2025-01-30 12:00:00,481.51,482.21,481.5,481.75,5294.0,479.8537,480.5513,479.8438,480.0929,5294.0
2025-01-30 12:10:00,481.62,481.78,480.77,481.07,7958.0,479.9634,480.1228,479.1163,479.4153,7958.0
2025-01-30 12:20:00,481.05,481.41,480.5,480.85,4608.0,479.3953,479.7541,478.8472,479.196,4608.0
2025-01-30 12:30:00,480.85,481.39,480.84,481.39,3227.0,479.196,479.7342,479.1861,479.7342,3227.0
2025-01-30 12:40:00,481.25,481.59,480.73,480.81,4552.0,479.5946,479.9335,479.0764,479.1562,4552.0
2025-01-30 12:50:00,480.85,481.63,480.83,481.56,2572.0,479.196,479.9733,479.1761,479.9036,2572.0
2025-01-30 13:00:00,481.6,482.26,481.6,482.05,1531.0,479.9434,480.6012,479.9434,480.3919,1531.0
2025-01-30 13:10:00,482.07,482.94,482.03,482.69,3746.0,480.4118,481.2788,480.372,481.0297,3746.0
2025-01-30 13:20:00,482.68,483.23,482.36,483.13,12141.0,481.0197,481.5678,480.7008,481.4682,12141.0
2025-01-30 13:30:00,483.15,483.24,482.59,482.81,10611.0,481.4881,481.5778,480.93,481.1493,10611.0
2025-01-30 13:40:00,482.98,483.57,482.97,483.19,10357.0,481.3187,481.9067,481.3087,481.528,10357.0
2025-01-30 13:50:00,483.19,483.39,482.72,483.33,8217.0,481.528,481.7273,481.0596,481.6675,8217.0
2025-01-30 14:00:00,483.42,483.42,482.93,483.12,7016.0,481.7572,481.7572,481.2689,481.4582,7016.0
2025-01-30 14:10:00,483.16,483.58,482.79,483.5,8795.0,481.4981,481.9166,481.1293,481.8369,8795.0
2025-01-30 14:20:00,483.5,483.5,482.61,482.73,5473.0,481.8369,481.8369,480.95,481.0695,5473.0
2025-01-30 14:30:00,482.73,482.79,482.3,482.4,5761.0,481.0695,481.1293,480.641,480.7407,5761.0
2025-01-30 14:40:00,482.4,482.7,482.36,482.44,5117.0,480.7407,481.0397,480.7008,480.7805,5117.0
2025-01-30 14:50:00,482.21,482.8,482.19,482.52,6672.0,480.5513,481.1393,480.5314,480.8603,6672.0
2025-01-30 15:00:00,482.66,482.85,482.48,482.56,6258.0,480.9998,481.1891,480.8204,480.9001,6258.0
2025-01-30 15:10:00,482.56,482.57,481.9,481.91,6384.0,480.9001,480.9101,480.2424,480.2524,6384.0
2025-01-30 15:20:00,481.91,482.89,481.91,482.8,11972.0,480.2524,481.229,480.2524,481.1393,11972.0
2025-01-30 15:30:00,482.82,482.82,479.53,479.7,21635.0,481.1592,481.1592,477.8806,478.05,21635.0
2025-01-30 15:40:00,479.65,479.65,477.05,478.36,52564.0,478.0001,478.0001,475.4091,476.7146,52564.0
2025-01-30 15:50:00,478.32,480.3,478.04,480.0,72128.0,476.6747,478.6479,476.3957,478.3489,72128.0
2025-01-31 09:30:00,479.0,479.59,476.14,477.29,25183.0,477.3524,477.9403,474.5022,475.6483,25183.0
2025-01-31 09:40:00,477.32,477.92,476.61,477.44,11812.0,475.6782,476.2761,474.9706,475.7977,11812.0
2025-01-31 09:50:00,477.44,477.44,475.4,475.79,13839.0,475.7977,475.7977,473.7648,474.1534,13839.0
2025-01-31 10:00:00,475.88,477.56,475.3,477.54,17416.0,474.2431,475.9173,473.6651,475.8974,17416.0
2025-01-31 10:10:00,477.61,477.71,475.98,476.55,9328.0,475.9672,476.0668,474.3428,474.9108,9328.0
2025-01-31 10:20:00,476.63,477.63,476.12,477.63,8228.0,474.9905,475.9871,474.4823,475.9871,8228.0
2025-01-31 10:30:00,477.2,478.48,477.2,478.0,10552.0,475.5586,476.8342,475.5586,476.3558,10552.0
2025-01-31 10:40:00,477.79,478.86,477.75,478.01,7027.0,476.1465,477.2129,476.1067,476.3658,7027.0
2025-01-31 10:50:00,478.06,478.53,477.35,477.85,7843.0,476.4156,476.884,475.7081,476.2063,7843.0
2025-01-31 11:00:00,477.45,477.94,476.91,477.94,6783.0,475.8077,476.296,475.2696,476.296,6783.0
2025-01-31 11:10:00,477.93,478.79,477.51,478.0,9633.0,476.2861,477.1431,475.8675,476.3558,9633.0
2025-01-31 11:20:00,478.23,478.44,477.79,477.88,7600.0,476.585,476.7943,476.1465,476.2362,7600.0
2025-01-31 11:30:00,477.88,478.02,477.65,477.87,5447.0,476.2362,476.3758,476.007,476.2263,5447.0
2025-01-31 11:40:00,477.81,478.0,476.69,476.7,9902.0,476.1665,476.3558,475.0503,475.0603,9902.0
2025-01-31 11:50:00,476.82,476.95,476.33,476.33,13066.0,475.1799,475.3094,474.6916,474.6916,13066.0
2025-01-31 12:00:00,476.61,476.61,475.9,476.0,8201.0,474.9706,474.9706,474.263,474.3627,8201.0
2025-01-31 12:10:00,476.2,477.43,476.04,477.3,13258.0,474.562,475.7878,474.4026,475.6582,13258.0
2025-01-31 12:20:00,477.19,478.11,477.03,477.79,4245.0,475.5486,476.4654,475.3892,476.1465,4245.0
2025-01-31 12:30:00,477.93,479.07,477.86,478.81,14770.0,476.2861,477.4221,476.2163,477.163,14770.0
2025-01-31 12:40:00,478.57,479.07,477.91,478.25,8379.0,476.9239,477.4221,476.2661,476.605,8379.0
2025-01-31 12:50:00,477.99,478.23,477.38,477.44,4360.0,476.3459,476.585,475.738,475.7977,4360.0
2025-01-31 13:00:00,477.42,478.7,477.38,478.58,11557.0,475.7778,477.0534,475.738,476.9338,11557.0
2025-01-31 13:10:00,478.81,479.09,478.39,478.45,7783.0,477.163,477.4421,476.7445,476.8043,7783.0
2025-01-31 13:20:00,478.23,478.89,477.71,478.2,22688.0,476.585,477.2428,476.0668,476.5551,22688.0
2025-01-31 13:30:00,478.29,478.61,475.4,476.15,27231.0,476.6448,476.9637,473.7648,474.5122,27231.0
2025-01-31 13:40:00,476.36,477.18,476.32,477.17,5036.0,474.7215,475.5386,474.6816,475.5287,5036.0
2025-01-31 13:50:00,476.82,477.18,475.8,476.02,7235.0,475.1799,475.5386,474.1634,474.3826,7235.0
2025-01-31 14:00:00,476.11,476.47,474.85,475.02,14862.0,474.4723,474.8311,473.2167,473.3861,14862.0
2025-01-31 14:10:00,475.02,476.63,474.76,475.99,9466.0,473.3861,474.9905,473.127,474.3527,9466.0
2025-01-31 14:20:00,475.61,477.03,475.61,477.03,5217.0,473.974,475.3892,473.974,475.3892,5217.0
2025-01-31 14:30:00,477.35,477.68,476.8,476.93,7584.0,475.7081,476.0369,475.1599,475.2895,7584.0
2025-01-31 14:40:00,477.05,477.21,475.73,476.35,5180.0,475.4091,475.5685,474.0936,474.7115,5180.0
2025-01-31 14:50:00,476.39,476.81,475.91,476.73,9138.0,474.7514,475.1699,474.273,475.0902,9138.0
2025-01-31 15:00:00,476.77,476.77,474.79,475.04,30525.0,475.13,475.13,473.1569,473.406,30525.0
2025-01-31 15:10:00,475.02,476.41,475.01,476.09,11433.0,473.3861,474.7713,473.3761,474.4524,11433.0
2025-01-31 15:20:00,476.1,476.33,475.0,475.43,20467.0,474.4624,474.6916,473.3661,473.7947,20467.0
2025-01-31 15:30:00,475.51,475.51,474.07,474.14,13910.0,473.8744,473.8744,472.4393,472.5091,13910.0
2025-01-31 15:40:00,474.11,476.03,474.06,476.03,28233.0,472.4792,474.3926,472.4294,474.3926,28233.0
2025-01-31 15:50:00,475.78,476.65,474.77,476.33,99380.0,474.1435,475.0105,473.1369,474.6916,99380.0
2025-02-03 09:30:00,464.15,466.23,459.14,464.3,54824.0,462.5535,464.6263,457.5607,462.7029,54824.0
2025-02-03 09:40:00,464.28,465.0,461.1,461.23,47420.0,462.683,463.4005,459.5139,459.6435,47420.0
2025-02-03 09:50:00,461.1,462.86,459.82,461.32,26891.0,459.5139,461.2679,458.2384,459.7332,26891.0
2025-02-03 10:00:00,461.32,461.92,460.16,460.79,15143.0,459.7332,460.3311,458.5772,459.205,15143.0
2025-02-03 10:10:00,460.51,461.4,459.37,459.87,18494.0,458.926,459.8129,457.7899,458.2882,18494.0
2025-02-03 10:20:00,459.58,466.24,459.33,465.59,65602.0,457.9992,464.6363,457.75,463.9885,65602.0
2025-02-03 10:30:00,465.08,466.3,464.98,465.33,18059.0,463.4803,464.6961,463.3806,463.7294,18059.0
2025-02-03 10:40:00,465.0,466.99,464.1,464.77,27476.0,463.4005,465.3837,462.5036,463.1713,27476.0
2025-02-03 10:50:00,465.28,466.36,464.67,465.29,14618.0,463.6796,464.7559,463.0717,463.6895,14618.0
2025-02-03 11:00:00,465.3,466.87,464.98,465.55,17724.0,463.6995,465.2641,463.3806,463.9486,17724.0
2025-02-03 11:10:00,465.98,467.53,465.13,467.06,18260.0,464.3772,465.9218,463.5301,465.4534,18260.0
2025-02-03 11:20:00,467.48,469.1,466.83,469.1,13800.0,465.872,467.4864,465.2242,467.4864,13800.0
2025-02-03 11:30:00,469.42,469.42,468.37,468.6,21496.0,467.8053,467.8053,466.7589,466.9882,21496.0
2025-02-03 11:40:00,468.75,468.95,467.68,468.02,12370.0,467.1376,467.3369,466.0713,466.4101,12370.0
2025-02-03 11:50:00,468.41,468.41,466.76,466.99,3679.0,466.7988,466.7988,465.1545,465.3837,3679.0
2025-02-03 12:00:00,466.61,467.04,466.4,466.72,5017.0,465.005,465.4335,464.7957,465.1146,5017.0
2025-02-03 12:10:00,467.07,467.19,466.37,466.76,6102.0,465.4634,465.583,464.7658,465.1545,6102.0
2025-02-03 12:20:00,467.16,468.12,467.15,467.21,6226.0,465.5531,466.5098,465.5431,465.6029,6226.0
2025-02-03 12:30:00,467.19,467.39,466.59,467.36,7019.0,465.583,465.7823,464.9851,465.7524,7019.0
2025-02-03 12:40:00,467.0,467.24,466.58,466.59,5000.0,465.3937,465.6328,464.9751,464.9851,5000.0
2025-02-03 12:50:00,466.93,467.48,466.54,467.03,4609.0,465.3239,465.872,464.9352,465.4236,4609.0
2025-02-03 13:00:00,466.69,468.02,466.33,467.3,6880.0,465.0847,466.4101,464.726,465.6926,6880.0
2025-02-03 13:10:00,467.17,467.67,466.62,467.0,5504.0,465.5631,466.0614,465.015,465.3937,5504.0
2025-02-03 13:20:00,467.0,467.46,466.68,467.0,8845.0,465.3937,465.8521,465.0748,465.3937,8845.0
2025-02-03 13:30:00,466.87,467.96,466.87,467.45,5418.0,465.2641,466.3504,465.2641,465.8421,5418.0
2025-02-03 13:40:00,467.37,467.72,467.0,467.44,7994.0,465.7624,466.1112,465.3937,465.8321,7994.0
2025-02-03 13:50:00,467.73,468.69,467.71,468.28,4517.0,466.1211,467.0778,466.1012,466.6693,4517.0
2025-02-03 14:00:00,468.21,468.51,468.05,468.43,3548.0,466.5995,466.8985,466.44,466.8187,3548.0
2025-02-03 14:10:00,468.39,469.32,468.38,468.66,8808.0,466.7789,467.7057,466.7689,467.0479,8808.0
2025-02-03 14:20:00,468.86,469.37,468.86,469.11,5897.0,467.2473,467.7555,467.2473,467.4964,5897.0
2025-02-03 14:30:00,469.08,469.27,468.47,468.48,6820.0,467.4665,467.6558,466.8586,466.8686,6820.0
2025-02-03 14:40:00,468.45,469.63,468.44,469.5,6175.0,466.8387,468.0146,466.8287,467.8851,6175.0
2025-02-03 14:50:00,469.63,469.67,468.48,468.97,5503.0,468.0146,468.0545,466.8686,467.3569,5503.0
2025-02-03 15:00:00,469.06,469.54,468.76,469.29,7544.0,467.4466,467.9249,467.1476,467.6758,7544.0
2025-02-03 15:10:00,469.04,469.09,468.47,469.05,4005.0,467.4266,467.4765,466.8586,467.4366,4005.0
2025-02-03 15:20:00,468.83,468.95,467.84,467.84,6917.0,467.2174,467.3369,466.2308,466.2308,6917.0
2025-02-03 15:30:00,468.04,468.86,467.9,468.45,9415.0,466.4301,467.2473,466.2906,466.8387,9415.0
2025-02-03 15:40:00,468.42,468.69,467.97,468.66,15289.0,466.8088,467.0778,466.3603,467.0479,15289.0
2025-02-03 15:50:00,468.92,469.49,466.66,467.15,74973.0,467.3071,467.8751,465.0548,465.5431,74973.0
2025-02-04 09:30:00,468.67,470.09,467.02,467.98,42618.0,467.0579,468.473,465.4136,466.3703,42618.0
2025-02-04 09:40:00,468.08,471.0,465.0,470.34,29534.0,466.4699,469.3799,463.4005,468.7222,29534.0
2025-02-04 09:50:00,470.75,471.16,468.6,470.11,12394.0,469.1308,469.5393,466.9882,468.493,12394.0
2025-02-04 10:00:00,470.0,470.42,468.8,469.85,13130.0,468.3833,468.8019,467.1875,468.2339,13130.0
2025-02-04 10:10:00,470.31,470.68,469.88,470.13,6122.0,468.6923,469.061,468.2637,468.5129,6122.0
2025-02-04 10:20:00,470.19,471.22,470.02,470.56,23978.0,468.5727,469.5991,468.4033,468.9414,23978.0
2025-02-04 10:30:00,470.56,470.89,469.32,469.65,4184.0,468.9414,469.2703,467.7057,468.0345,4184.0
2025-02-04 10:40:00,469.84,470.63,468.62,469.98,12001.0,468.2239,469.0112,467.0081,468.3634,12001.0
2025-02-04 10:50:00,470.38,470.91,469.7,470.48,10638.0,468.762,469.2902,468.0844,468.8617,10638.0
2025-02-04 11:00:00,470.6,473.25,470.56,473.25,7802.0,468.9813,471.6222,468.9414,471.6222,7802.0
2025-02-04 11:10:00,473.33,474.0,472.68,473.85,18380.0,471.7019,472.3696,471.0541,472.2201,18380.0
2025-02-04 11:20:00,473.85,474.25,473.21,473.9,7260.0,472.2201,472.6187,471.5823,472.2699,7260.0
2025-02-04 11:30:00,473.89,474.37,473.16,474.36,4830.0,472.26,472.7383,471.5325,472.7283,4830.0
2025-02-04 11:40:00,474.36,474.56,473.71,473.9,7958.0,472.7283,472.9277,472.0806,472.2699,7958.0
2025-02-04 11:50:00,473.94,474.46,473.55,474.46,8577.0,472.3098,472.828,471.9211,472.828,8577.0
2025-02-04 12:00:00,474.09,474.63,473.76,473.99,10275.0,472.4593,472.9974,472.1304,472.3596,10275.0
2025-02-04 12:10:00,473.99,474.19,473.46,474.06,8996.0,472.3596,472.5589,471.8314,472.4294,8996.0
2025-02-04 12:20:00,473.98,474.22,473.12,473.12,7535.0,472.3496,472.5888,471.4926,471.4926,7535.0
2025-02-04 12:30:00,473.26,473.49,472.57,472.67,5343.0,471.6321,471.8613,470.9445,471.0442,5343.0
2025-02-04 12:40:00,472.32,473.16,472.28,473.02,7479.0,470.6954,471.5325,470.6555,471.3929,7479.0
2025-02-04 12:50:00,472.96,473.63,472.81,473.14,6376.0,471.3332,472.0009,471.1837,471.5125,6376.0
2025-02-04 13:00:00,473.25,473.42,472.6,473.33,7357.0,471.6222,471.7916,470.9744,471.7019,7357.0
2025-02-04 13:10:00,473.25,473.69,472.74,472.74,6484.0,471.6222,472.0606,471.1139,471.1139,6484.0
2025-02-04 13:20:00,472.73,472.97,472.36,472.43,5148.0,471.1039,471.3431,470.7352,470.805,5148.0
2025-02-04 13:30:00,472.99,473.24,472.76,472.77,5330.0,471.3631,471.6122,471.1338,471.1438,5330.0
2025-02-04 13:40:00,472.77,472.83,471.94,472.11,2740.0,471.1438,471.2036,470.3167,470.4861,2740.0
2025-02-04 13:50:00,472.12,472.86,472.02,472.73,11414.0,470.496,471.2335,470.3964,471.1039,11414.0
2025-02-04 14:00:00,472.83,473.64,472.78,473.5,13862.0,471.2036,472.0108,471.1538,471.8713,13862.0
2025-02-04 14:10:00,473.36,473.94,473.36,473.66,6749.0,471.7318,472.3098,471.7318,472.0307,6749.0
2025-02-04 14:20:00,473.52,474.01,473.08,473.18,6788.0,471.8912,472.3795,471.4527,471.5524,6788.0
2025-02-04 14:30:00,473.29,474.04,473.1,473.75,6361.0,471.662,472.4094,471.4727,472.1204,6361.0
2025-02-04 14:40:00,473.92,474.21,473.47,473.7,6455.0,472.2899,472.5789,471.8414,472.0706,6455.0
2025-02-04 14:50:00,473.59,473.97,473.12,473.21,10363.0,471.961,472.3397,471.4926,471.5823,10363.0
2025-02-04 15:00:00,473.18,473.43,472.7,473.32,8579.0,471.5524,471.8015,471.074,471.6919,8579.0
2025-02-04 15:10:00,473.3,473.38,472.86,473.3,8659.0,471.672,471.7517,471.2335,471.672,8659.0
2025-02-04 15:20:00,473.23,473.37,472.51,472.64,8663.0,471.6022,471.7417,470.8847,471.0143,8663.0
2025-02-04 15:30:00,472.87,473.53,472.73,473.4,8652.0,471.2435,471.9012,471.1039,471.7716,8652.0
2025-02-04 15:40:00,473.49,474.02,472.99,473.99,15827.0,471.8613,472.3895,471.3631,472.3596,15827.0
2025-02-04 15:50:00,473.79,473.79,472.03,472.33,50369.0,472.1603,472.1603,470.4064,470.7053,50369.0
2025-02-05 09:30:00,472.51,473.99,471.58,472.73,15724.0,470.8847,472.3596,469.9579,471.1039,15724.0
2025-02-05 09:40:00,472.23,473.34,471.0,471.64,3319.0,470.6057,471.7118,469.3799,470.0177,3319.0
2025-02-05 09:50:00,471.65,472.15,470.82,471.42,7121.0,470.0277,470.5259,469.2005,469.7985,7121.0
2025-02-05 10:00:00,471.98,472.14,469.67,470.14,8694.0,470.3565,470.516,468.0545,468.5229,8694.0
2025-02-05 10:10:00,470.46,470.67,469.51,470.14,6401.0,468.8418,469.051,467.895,468.5229,6401.0
2025-02-05 10:20:00,470.43,470.58,468.4,468.72,15465.0,468.8119,468.9613,466.7888,467.1077,15465.0
2025-02-05 10:30:00,468.43,468.73,466.7,467.49,9299.0,466.8187,467.1177,465.0947,465.882,9299.0
2025-02-05 10:40:00,467.68,468.71,467.3,467.3,10966.0,466.0713,467.0978,465.6926,465.6926,10966.0
2025-02-05 10:50:00,467.74,469.16,467.73,468.78,9818.0,466.1311,467.5462,466.1211,467.1675,9818.0
2025-02-05 11:00:00,468.88,468.88,467.64,468.41,5490.0,467.2672,467.2672,466.0315,466.7988,5490.0
2025-02-05 11:10:00,468.15,469.05,467.68,467.83,5006.0,466.5397,467.4366,466.0713,466.2208,5006.0
2025-02-05 11:20:00,467.77,468.53,466.63,467.64,21366.0,466.161,466.9184,465.0249,466.0315,21366.0
2025-02-05 11:30:00,467.62,467.62,464.71,466.02,16663.0,466.0115,466.0115,463.1115,464.417,16663.0
2025-02-05 11:40:00,466.19,466.88,465.2,466.74,14098.0,464.5864,465.2741,463.5998,465.1345,14098.0
2025-02-05 11:50:00,466.8,467.91,466.46,467.52,5382.0,465.1943,466.3005,464.8555,465.9119,5382.0
2025-02-05 12:00:00,467.33,467.94,466.76,467.86,6643.0,465.7225,466.3304,465.1545,466.2507,6643.0
2025-02-05 12:10:00,467.54,468.24,467.3,467.65,41471.0,465.9318,466.6294,465.6926,466.0414,41471.0
2025-02-05 12:20:00,467.47,467.51,466.68,467.46,5608.0,465.862,465.9019,465.0748,465.8521,5608.0
2025-02-05 12:30:00,467.22,467.63,466.94,467.28,3304.0,465.6129,466.0215,465.3339,465.6727,3304.0
2025-02-05 12:40:00,466.83,467.84,466.3,467.7,5887.0,465.2242,466.2308,464.6961,466.0912,5887.0
2025-02-05 12:50:00,467.53,467.93,466.78,467.12,15212.0,465.9218,466.3205,465.1744,465.5132,15212.0
2025-02-05 13:00:00,467.29,467.72,467.04,467.29,7977.0,465.6827,466.1112,465.4335,465.6827,7977.0
2025-02-05 13:10:00,467.37,469.04,467.29,468.71,4814.0,465.7624,467.4266,465.6827,467.0978,4814.0
2025-02-05 13:20:00,468.83,469.03,468.05,468.34,4011.0,467.2174,467.4167,466.44,466.729,4011.0
2025-02-05 13:30:00,468.17,468.84,467.71,468.75,18826.0,466.5596,467.2273,466.1012,467.1376,18826.0
2025-02-05 13:40:00,468.75,469.18,468.31,468.31,6778.0,467.1376,467.5662,466.6991,466.6991,6778.0
2025-02-05 13:50:00,468.53,468.6,467.57,467.71,5999.0,466.9184,466.9882,465.9617,466.1012,5999.0
2025-02-05 14:00:00,467.56,468.82,467.44,468.41,48730.0,465.9517,467.2074,465.8321,466.7988,48730.0
2025-02-05 14:10:00,468.12,468.59,467.26,467.27,8277.0,466.5098,466.9782,465.6528,465.6627,8277.0
2025-02-05 14:20:00,467.34,467.48,466.8,467.48,7508.0,465.7325,465.872,465.1943,465.872,7508.0
2025-02-05 14:30:00,467.31,467.5,466.87,467.36,5766.0,465.7026,465.8919,465.2641,465.7524,5766.0
2025-02-05 14:40:00,467.23,467.66,466.9,466.93,4615.0,465.6229,466.0514,465.294,465.3239,4615.0
2025-02-05 14:50:00,467.09,467.24,466.8,466.9,5536.0,465.4833,465.6328,465.1943,465.294,5536.0
2025-02-05 15:00:00,466.84,467.43,466.78,467.04,6941.0,465.2342,465.8222,465.1744,465.4335,6941.0
2025-02-05 15:10:00,467.04,467.3,466.83,467.05,5554.0,465.4335,465.6926,465.2242,465.4435,5554.0
2025-02-05 15:20:00,466.91,467.74,466.8,466.81,13233.0,465.304,466.1311,465.1943,465.2043,13233.0
2025-02-05 15:30:00,467.09,467.1,466.25,466.92,7458.0,465.4833,465.4933,464.6462,465.3139,7458.0
2025-02-05 15:40:00,466.6,467.55,466.4,467.41,16680.0,464.995,465.9418,464.7957,465.8022,16680.0
2025-02-05 15:50:00,467.98,468.53,467.34,467.74,61813.0,466.3703,466.9184,465.7325,466.1311,61813.0
2025-02-06 09:30:00,471.35,471.35,468.75,469.89,27046.0,469.7287,469.7287,467.1376,468.2737,27046.0
2025-02-06 09:40:00,470.01,471.36,469.42,470.75,10856.0,468.3933,469.7387,467.8053,469.1308,10856.0
2025-02-06 09:50:00,470.24,470.89,468.88,470.82,12066.0,468.6225,469.2703,467.2672,469.2005,12066.0
2025-02-06 10:00:00,470.61,471.28,470.09,470.48,18739.0,468.9912,469.6589,468.473,468.8617,18739.0
2025-02-06 10:10:00,470.4,470.51,467.9,468.66,5020.0,468.782,468.8916,466.2906,467.0479,5020.0
2025-02-06 10:20:00,469.13,470.56,468.89,468.91,4324.0,467.5163,468.9414,467.2772,467.2971,4324.0
2025-02-06 10:30:00,469.46,469.46,466.2,466.69,18495.0,467.8452,467.8452,464.5964,465.0847,18495.0
2025-02-06 10:40:00,466.76,466.79,465.0,465.39,13856.0,465.1545,465.1844,463.4005,463.7892,13856.0
2025-02-06 10:50:00,465.58,466.21,464.86,466.21,6820.0,463.9785,464.6064,463.261,464.6064,6820.0
2025-02-06 11:00:00,465.73,466.4,465.5,466.38,4643.0,464.128,464.7957,463.8988,464.7758,4643.0
2025-02-06 11:10:00,466.6,466.99,466.01,466.01,4352.0,464.995,465.3837,464.4071,464.4071,4352.0
2025-02-06 11:20:00,466.06,466.69,466.01,466.54,3001.0,464.4569,465.0847,464.4071,464.9352,3001.0
2025-02-06 11:30:00,465.87,466.5,465.56,465.93,7606.0,464.2675,464.8954,463.9586,464.3273,7606.0
2025-02-06 11:40:00,465.62,465.72,465.44,465.72,1101.0,464.0184,464.1181,463.839,464.1181,1101.0
2025-02-06 11:50:00,465.7,466.4,465.48,465.65,4768.0,464.0981,464.7957,463.8789,464.0483,4768.0
2025-02-06 12:00:00,465.66,466.33,465.64,465.97,3664.0,464.0583,464.726,464.0383,464.3672,3664.0
2025-02-06 12:10:00,465.56,465.71,465.55,465.71,2443.0,463.9586,464.1081,463.9486,464.1081,2443.0
2025-02-06 12:20:00,465.66,466.06,465.66,465.99,2946.0,464.0583,464.4569,464.0583,464.3871,2946.0
2025-02-06 12:30:00,465.96,466.3,465.79,466.3,1299.0,464.3572,464.6961,464.1878,464.6961,1299.0
2025-02-06 12:40:00,466.17,466.39,465.89,466.39,4715.0,464.5665,464.7858,464.2875,464.7858,4715.0
2025-02-06 12:50:00,466.39,466.92,465.99,466.92,1207.0,464.7858,465.3139,464.3871,465.3139,1207.0
2025-02-06 13:00:00,466.68,466.68,466.36,466.36,1051.0,465.0748,465.0748,464.7559,464.7559,1051.0
2025-02-06 13:10:00,466.48,466.68,466.02,466.03,2364.0,464.8754,465.0748,464.417,464.427,2364.0
2025-02-06 13:20:00,466.04,466.44,465.66,466.44,6106.0,464.437,464.8356,464.0583,464.8356,6106.0
2025-02-06 13:30:00,466.39,466.68,466.22,466.63,977.0,464.7858,465.0748,464.6163,465.0249,977.0
2025-02-06 13:40:00,466.15,466.46,465.95,466.25,2403.0,464.5466,464.8555,464.3473,464.6462,2403.0
2025-02-06 13:50:00,466.39,466.63,465.62,465.65,6001.0,464.7858,465.0249,464.0184,464.0483,6001.0
2025-02-06 14:00:00,465.3,466.43,465.14,465.64,7415.0,463.6995,464.8256,463.5401,464.0383,7415.0
2025-02-06 14:10:00,465.98,466.03,465.27,465.54,5222.0,464.3772,464.427,463.6696,463.9387,5222.0
2025-02-06 14:20:00,465.33,465.52,464.35,464.62,6194.0,463.7294,463.9187,462.7528,463.0218,6194.0
2025-02-06 14:30:00,464.52,464.59,463.65,464.0,12214.0,462.9222,462.9919,462.0552,462.404,12214.0
2025-02-06 14:40:00,464.0,464.63,463.46,464.63,8262.0,462.404,463.0318,461.8658,463.0318,8262.0
2025-02-06 14:50:00,464.45,465.14,464.35,464.45,5426.0,462.8524,463.5401,462.7528,462.8524,5426.0
2025-02-06 15:00:00,464.66,465.24,464.45,464.89,4148.0,463.0617,463.6397,462.8524,463.2909,4148.0
2025-02-06 15:10:00,465.07,465.32,464.51,464.52,16208.0,463.4703,463.7194,462.9122,462.9222,16208.0
2025-02-06 15:20:00,464.59,465.14,464.29,464.84,10086.0,462.9919,463.5401,462.693,463.2411,10086.0
2025-02-06 15:30:00,465.01,465.64,464.81,465.42,7407.0,463.4105,464.0383,463.2112,463.8191,7407.0
2025-02-06 15:40:00,465.25,465.78,465.24,465.72,13831.0,463.6497,464.1779,463.6397,464.1181,13831.0
2025-02-06 15:50:00,465.81,466.45,464.34,464.92,40903.0,464.2077,464.8455,462.7428,463.3208,40903.0
2025-02-07 09:30:00,468.42,468.42,463.3,464.55,20475.0,466.8088,466.8088,461.7064,462.9521,20475.0
2025-02-07 09:40:00,464.57,466.48,464.03,466.47,5623.0,462.972,464.8754,462.4339,464.8655,5623.0
2025-02-07 09:50:00,466.47,468.75,466.39,468.4,10131.0,464.8655,467.1376,464.7858,466.7888,10131.0
2025-02-07 10:00:00,467.85,469.47,467.0,468.55,22495.0,466.2407,467.8552,465.3937,466.9383,22495.0
2025-02-07 10:10:00,468.55,468.77,466.3,467.32,10594.0,466.9383,467.1576,464.6961,465.7126,10594.0
2025-02-07 10:20:00,467.03,467.88,466.59,467.75,9891.0,465.4236,466.2706,464.9851,466.1411,9891.0
2025-02-07 10:30:00,467.68,468.05,467.1,467.48,15956.0,466.0713,466.44,465.4933,465.872,15956.0
2025-02-07 10:40:00,467.48,467.94,466.8,467.1,7057.0,465.872,466.3304,465.1943,465.4933,7057.0
2025-02-07 10:50:00,467.22,467.34,464.65,465.4,7909.0,465.6129,465.7325,463.0517,463.7992,7909.0
2025-02-07 11:00:00,465.47,465.47,464.18,465.14,12960.0,463.8689,463.8689,462.5834,463.5401,12960.0
2025-02-07 11:10:00,465.14,466.96,464.52,466.84,10394.0,463.5401,465.3538,462.9222,465.2342,10394.0
2025-02-07 11:20:00,467.36,467.36,464.0,464.07,5740.0,465.7524,465.7524,462.404,462.4737,5740.0
2025-02-07 11:30:00,464.11,465.16,464.11,464.94,5046.0,462.5136,463.56,462.5136,463.3407,5046.0
2025-02-07 11:40:00,464.61,464.76,463.6,463.84,3167.0,463.0119,463.1614,462.0054,462.2445,3167.0
2025-02-07 11:50:00,463.84,464.41,463.83,464.11,4753.0,462.2445,462.8126,462.2346,462.5136,4753.0
2025-02-07 12:00:00,463.57,464.59,463.56,464.46,5071.0,461.9755,462.9919,461.9655,462.8624,5071.0
2025-02-07 12:10:00,464.24,464.64,463.0,464.01,8618.0,462.6431,463.0418,461.4074,462.4139,8618.0
2025-02-07 12:20:00,464.19,464.59,463.56,463.65,3528.0,462.5933,462.9919,461.9655,462.0552,3528.0
2025-02-07 12:30:00,463.47,464.49,463.42,464.49,3602.0,461.8758,462.8923,461.826,462.8923,3602.0
2025-02-07 12:40:00,464.12,464.92,464.11,464.62,5078.0,462.5236,463.3208,462.5136,463.0218,5078.0
2025-02-07 12:50:00,464.82,464.82,464.02,464.07,2229.0,463.2212,463.2212,462.4239,462.4737,2229.0
2025-02-07 13:00:00,464.2,464.74,464.2,464.72,1628.0,462.6033,463.1414,462.6033,463.1215,1628.0
2025-02-07 13:10:00,464.55,465.26,464.55,465.19,2607.0,462.9521,463.6596,462.9521,463.5899,2607.0
2025-02-07 13:20:00,465.19,465.19,464.52,464.59,2560.0,463.5899,463.5899,462.9222,462.9919,2560.0
2025-02-07 13:30:00,464.79,465.26,464.48,465.06,1616.0,463.1913,463.6596,462.8823,463.4603,1616.0
2025-02-07 13:40:00,465.07,465.07,463.95,463.96,2400.0,463.4703,463.4703,462.3541,462.3641,2400.0
2025-02-07 13:50:00,463.97,463.97,463.59,463.64,5853.0,462.3741,462.3741,461.9954,462.0452,5853.0
2025-02-07 14:00:00,463.65,464.09,463.62,463.81,5489.0,462.0552,462.4937,462.0253,462.2146,5489.0
2025-02-07 14:10:00,464.09,464.11,463.77,463.86,2155.0,462.4937,462.5136,462.1748,462.2645,2155.0
2025-02-07 14:20:00,463.8,464.09,463.45,463.59,3997.0,462.2047,462.4937,461.8559,461.9954,3997.0
2025-02-07 14:30:00,463.44,464.4,463.31,464.4,4259.0,461.8459,462.8026,461.7163,462.8026,4259.0
2025-02-07 14:40:00,464.4,464.51,464.13,464.38,3168.0,462.8026,462.9122,462.5335,462.7827,3168.0
2025-02-07 14:50:00,464.38,464.39,463.6,463.92,3580.0,462.7827,462.7926,462.0054,462.3242,3580.0
2025-02-07 15:00:00,463.71,463.89,463.33,463.8,4296.0,462.115,462.2944,461.7363,462.2047,4296.0
2025-02-07 15:10:00,463.85,464.42,463.68,464.42,18019.0,462.2545,462.8225,462.0851,462.8225,18019.0
2025-02-07 15:20:00,464.23,465.31,464.23,465.0,9376.0,462.6332,463.7095,462.6332,463.4005,9376.0
2025-02-07 15:30:00,465.18,465.67,464.82,465.11,7970.0,463.5799,464.0682,463.2212,463.5102,7970.0
2025-02-07 15:40:00,465.11,465.41,464.69,465.25,19241.0,463.5102,463.8091,463.0916,463.6497,19241.0
2025-02-07 15:50:00,465.4,466.05,464.72,465.66,45285.0,463.7992,464.4469,463.1215,464.0583,45285.0
2025-02-10 09:30:00,467.59,468.86,464.45,465.53,46543.0,465.9816,467.2473,462.8524,463.9287,46543.0
2025-02-10 09:40:00,465.97,467.04,464.69,466.17,22547.0,464.3672,465.4335,463.0916,464.5665,22547.0
2025-02-10 09:50:00,466.26,466.96,465.57,466.36,13381.0,464.6562,465.3538,463.9686,464.7559,13381.0
2025-02-10 10:00:00,466.22,466.95,465.96,466.95,17129.0,464.6163,465.3438,464.3572,465.3438,17129.0
2025-02-10 10:10:00,467.0,467.02,465.96,466.04,11005.0,465.3937,465.4136,464.3572,464.437,11005.0
2025-02-10 10:20:00,466.13,468.0,465.96,467.47,16812.0,464.5266,466.3902,464.3572,465.862,16812.0
2025-02-10 10:30:00,467.64,467.98,466.46,466.66,9300.0,466.0315,466.3703,464.8555,465.0548,9300.0
2025-02-10 10:40:00,466.76,466.76,465.24,465.58,5590.0,465.1545,465.1545,463.6397,463.9785,5590.0
2025-02-10 10:50:00,465.74,466.66,465.18,465.83,5527.0,464.138,465.0548,463.5799,464.2277,5527.0
2025-02-10 11:00:00,465.55,465.7,465.31,465.39,5119.0,463.9486,464.0981,463.7095,463.7892,5119.0
2025-02-10 11:10:00,465.45,465.78,464.4,464.6,7800.0,463.849,464.1779,462.8026,463.0019,7800.0
2025-02-10 11:20:00,464.86,464.95,464.0,464.56,7593.0,463.261,463.3507,462.404,462.962,7593.0
2025-02-10 11:30:00,464.79,465.28,464.26,465.22,9484.0,463.1913,463.6796,462.6631,463.6198,9484.0
2025-02-10 11:40:00,465.22,465.55,464.77,465.03,6255.0,463.6198,463.9486,463.1713,463.4304,6255.0
2025-02-10 11:50:00,465.13,465.93,464.81,465.03,8206.0,463.5301,464.3273,463.2112,463.4304,8206.0
2025-02-10 12:00:00,465.03,465.35,464.9,465.17,12869.0,463.4304,463.7493,463.3009,463.57,12869.0
2025-02-10 12:10:00,465.17,465.91,464.88,465.79,9304.0,463.57,464.3074,463.2809,464.1878,9304.0
2025-02-10 12:20:00,465.87,466.49,465.75,466.13,4185.0,464.2675,464.8854,464.148,464.5266,4185.0
2025-02-10 12:30:00,465.88,466.6,465.78,466.44,1966.0,464.2775,464.995,464.1779,464.8356,1966.0
2025-02-10 12:40:00,466.32,466.52,466.16,466.36,3496.0,464.716,464.9153,464.5565,464.7559,3496.0
2025-02-10 12:50:00,466.26,466.4,465.93,465.93,2800.0,464.6562,464.7957,464.3273,464.3273,2800.0
2025-02-10 13:00:00,466.1,467.24,466.07,467.24,9327.0,464.4968,465.6328,464.4669,465.6328,9327.0
2025-02-10 13:10:00,467.25,467.33,466.58,466.92,2964.0,465.6428,465.7225,464.9751,465.3139,2964.0
2025-02-10 13:20:00,467.13,467.6,466.98,467.07,4601.0,465.5232,465.9916,465.3737,465.4634,4601.0
2025-02-10 13:30:00,467.21,467.45,466.58,467.24,9127.0,465.6029,465.8421,464.9751,465.6328,9127.0
2025-02-10 13:40:00,467.54,468.91,467.4,468.7,10227.0,465.9318,467.2971,465.7923,467.0878,10227.0
2025-02-10 13:50:00,468.8,469.64,468.67,469.01,7949.0,467.1875,468.0246,467.0579,467.3967,7949.0
2025-02-10 14:00:00,468.81,468.81,467.71,468.49,11213.0,467.1974,467.1974,466.1012,466.8785,11213.0
2025-02-10 14:10:00,468.4,468.71,468.27,468.52,3019.0,466.7888,467.0978,466.6593,466.9084,3019.0
2025-02-10 14:20:00,468.5,468.64,468.24,468.64,3829.0,466.8885,467.028,466.6294,467.028,3829.0
2025-02-10 14:30:00,468.64,469.31,468.4,469.24,10572.0,467.028,467.6957,466.7888,467.626,10572.0
2025-02-10 14:40:00,469.03,469.95,468.91,469.33,12248.0,467.4167,468.3335,467.2971,467.7156,12248.0
2025-02-10 14:50:00,469.28,469.86,469.11,469.81,6442.0,467.6658,468.2438,467.4964,468.194,6442.0
2025-02-10 15:00:00,469.61,471.64,469.58,470.88,22611.0,467.9947,470.0177,467.9648,469.2603,22611.0
2025-02-10 15:10:00,470.91,471.88,470.81,471.44,12214.0,469.2902,470.2569,469.1906,469.8184,12214.0
2025-02-10 15:20:00,471.34,471.38,469.71,469.71,9650.0,469.7187,469.7586,468.0943,468.0943,9650.0
2025-02-10 15:30:00,469.71,469.89,469.13,469.74,10869.0,468.0943,468.2737,467.5163,468.1242,10869.0
2025-02-10 15:40:00,469.96,470.74,469.68,470.33,14926.0,468.3435,469.1208,468.0644,468.7122,14926.0
2025-02-10 15:50:00,470.5,471.26,469.29,469.99,58874.0,468.8816,469.639,467.6758,468.3734,58874.0
2025-02-11 09:30:00,469.52,473.17,468.87,473.09,34146.0,467.905,471.5424,467.2572,471.4627,34146.0
2025-02-11 09:40:00,473.11,475.53,473.11,475.52,21476.0,471.4826,473.8943,471.4826,473.8843,21476.0
2025-02-11 09:50:00,475.01,476.7,474.93,476.16,22126.0,473.3761,475.0603,473.2964,474.5221,22126.0
2025-02-11 10:00:00,475.98,476.27,473.37,473.45,26562.0,474.3428,474.6318,471.7417,471.8215,26562.0
2025-02-11 10:10:00,473.7,474.24,473.18,473.74,17444.0,472.0706,472.6088,471.5524,472.1105,17444.0
2025-02-11 10:20:00,473.9,475.05,473.9,474.92,10125.0,472.2699,473.416,472.2699,473.2864,10125.0
2025-02-11 10:30:00,474.59,476.04,474.58,475.93,10756.0,472.9575,474.4026,472.9476,474.2929,10756.0
2025-02-11 10:40:00,476.0,476.49,474.66,475.51,20130.0,474.3627,474.851,473.0273,473.8744,20130.0
2025-02-11 10:50:00,475.5,475.69,474.24,474.54,24235.0,473.8644,474.0538,472.6088,472.9077,24235.0
2025-02-11 11:00:00,474.53,476.04,474.53,475.97,20719.0,472.8978,474.4026,472.8978,474.3328,20719.0
2025-02-11 11:10:00,475.85,476.01,475.11,475.25,10386.0,474.2132,474.3727,473.4758,473.6153,10386.0
2025-02-11 11:20:00,475.25,475.84,474.64,475.84,18393.0,473.6153,474.2032,473.0074,474.2032,18393.0
2025-02-11 11:30:00,475.86,475.87,474.92,475.71,10001.0,474.2232,474.2331,473.2864,474.0737,10001.0
2025-02-11 11:40:00,475.51,476.14,474.98,475.05,11787.0,473.8744,474.5022,473.3462,473.416,11787.0
2025-02-11 11:50:00,475.04,475.19,474.08,474.72,9512.0,473.406,473.5555,472.4493,473.0871,9512.0
2025-02-11 12:00:00,474.51,475.92,473.49,475.4,22098.0,472.8778,474.283,471.8613,473.7648,22098.0
2025-02-11 12:10:00,475.34,476.3,475.23,476.14,25708.0,473.705,474.6617,473.5953,474.5022,25708.0
2025-02-11 12:20:00,476.0,476.29,475.08,475.49,23086.0,474.3627,474.6517,473.4459,473.8545,23086.0
2025-02-11 12:30:00,475.36,475.68,474.35,474.4,22011.0,473.7249,474.0438,472.7184,472.7682,22011.0
2025-02-11 12:40:00,474.4,474.71,474.34,474.56,15783.0,472.7682,473.0771,472.7084,472.9277,15783.0
2025-02-11 12:50:00,474.56,474.74,474.4,474.74,9781.0,472.9277,473.107,472.7682,473.107,9781.0
2025-02-11 13:00:00,474.64,475.21,474.47,475.16,9083.0,473.0074,473.5754,472.838,473.5256,9083.0
2025-02-11 13:10:00,475.05,475.57,474.99,475.37,8598.0,473.416,473.9342,473.3562,473.7349,8598.0
2025-02-11 13:20:00,475.37,475.54,474.68,474.78,12361.0,473.7349,473.9043,473.0472,473.1469,12361.0
2025-02-11 13:30:00,474.78,475.78,474.71,475.75,11023.0,473.1469,474.1435,473.0771,474.1136,11023.0
2025-02-11 13:40:00,475.96,476.17,475.65,475.88,7806.0,474.3228,474.5321,474.0139,474.2431,7806.0
2025-02-11 13:50:00,475.88,475.88,474.5,474.56,9812.0,474.2431,474.2431,472.8679,472.9277,9812.0
2025-02-11 14:00:00,474.5,474.94,474.24,474.46,15777.0,472.8679,473.3063,472.6088,472.828,15777.0
2025-02-11 14:10:00,474.45,475.0,474.26,474.49,11577.0,472.818,473.3661,472.6287,472.8579,11577.0
2025-02-11 14:20:00,474.49,475.12,474.45,474.64,8340.0,472.8579,473.4857,472.818,473.0074,8340.0
2025-02-11 14:30:00,474.44,474.9,474.07,474.07,22317.0,472.8081,473.2665,472.4393,472.4393,22317.0
2025-02-11 14:40:00,474.08,474.67,473.6,473.83,16987.0,472.4493,473.0373,471.971,472.2002,16987.0
2025-02-11 14:50:00,473.92,474.25,472.99,473.24,18430.0,472.2899,472.6187,471.3631,471.6122,18430.0
2025-02-11 15:00:00,473.37,473.37,472.0,472.78,22631.0,471.7417,471.7417,470.3765,471.1538,22631.0
2025-02-11 15:10:00,472.88,473.73,472.79,473.65,52833.0,471.2534,472.1005,471.1637,472.0208,52833.0
2025-02-11 15:20:00,473.58,474.37,473.13,473.6,38609.0,471.951,472.7383,471.5026,471.971,38609.0
2025-02-11 15:30:00,473.8,474.21,473.61,473.67,13611.0,472.1703,472.5789,471.9809,472.0407,13611.0
2025-02-11 15:40:00,473.68,473.77,472.93,473.06,32982.0,472.0507,472.1404,471.3033,471.4328,32982.0
2025-02-11 15:50:00,473.3,474.87,473.16,474.43,134753.0,471.672,473.2366,471.5325,472.7981,134753.0
2025-02-12 09:30:00,468.81,472.58,463.97,468.32,108467.0,467.1974,470.9545,462.3741,466.7091,108467.0
2025-02-12 09:40:00,468.32,468.9,466.37,467.57,30885.0,466.7091,467.2871,464.7658,465.9617,30885.0
2025-02-12 09:50:00,468.42,470.51,466.91,470.04,14456.0,466.8088,468.8916,465.304,468.4232,14456.0
2025-02-12 10:00:00,470.06,470.53,468.14,469.92,40500.0,468.4431,468.9115,466.5297,468.3036,40500.0
2025-02-12 10:10:00,469.91,470.35,468.79,470.03,22168.0,468.2936,468.7321,467.1775,468.4132,22168.0
2025-02-12 10:20:00,470.41,470.51,468.91,470.39,15249.0,468.7919,468.8916,467.2971,468.772,15249.0
2025-02-12 10:30:00,470.7,471.35,469.43,471.01,17139.0,469.0809,469.7287,467.8153,469.3899,17139.0
2025-02-12 10:40:00,470.98,471.99,470.81,471.19,10812.0,469.36,470.3665,469.1906,469.5692,10812.0
2025-02-12 10:50:00,471.36,471.43,470.45,470.77,13141.0,469.7387,469.8084,468.8318,469.1507,13141.0
2025-02-12 11:00:00,470.9,471.24,470.45,471.23,15325.0,469.2802,469.6191,468.8318,469.6091,15325.0
2025-02-12 11:10:00,471.16,471.16,469.97,470.22,17715.0,469.5393,469.5393,468.3534,468.6026,17715.0
2025-02-12 11:20:00,470.26,470.66,469.29,469.89,15854.0,468.6424,469.0411,467.6758,468.2737,15854.0
2025-02-12 11:30:00,470.36,470.99,469.96,470.67,21034.0,468.7421,469.3699,468.3435,469.051,21034.0
2025-02-12 11:40:00,470.87,471.81,470.64,471.81,7947.0,469.2503,470.1871,469.0211,470.1871,7947.0
2025-02-12 11:50:00,471.94,472.96,471.84,472.74,14085.0,470.3167,471.3332,470.217,471.1139,14085.0
2025-02-12 12:00:00,472.74,472.96,471.85,472.73,19516.0,471.1139,471.3332,470.227,471.1039,19516.0
2025-02-12 12:10:00,472.44,473.2,471.83,473.2,11211.0,470.8149,471.5723,470.207,471.5723,11211.0
2025-02-12 12:20:00,473.2,473.55,472.71,473.05,5140.0,471.5723,471.9211,471.084,471.4228,5140.0
2025-02-12 12:30:00,473.0,473.9,472.82,473.7,7588.0,471.373,472.2699,471.1936,472.0706,7588.0
2025-02-12 12:40:00,473.62,474.51,473.46,473.77,9380.0,471.9909,472.8778,471.8314,472.1404,9380.0
2025-02-12 12:50:00,473.81,474.51,473.81,474.23,4822.0,472.1802,472.8778,472.1802,472.5988,4822.0
2025-02-12 13:00:00,474.57,474.76,474.21,474.74,13512.0,472.9376,473.127,472.5789,473.107,13512.0
2025-02-12 13:10:00,474.6,475.49,474.49,475.31,16829.0,472.9675,473.8545,472.8579,473.6751,16829.0
2025-02-12 13:20:00,475.51,475.75,474.87,474.99,22258.0,473.8744,474.1136,473.2366,473.3562,22258.0
2025-02-12 13:30:00,475.08,476.14,475.08,476.14,11269.0,473.4459,474.5022,473.4459,474.5022,11269.0
2025-02-12 13:40:00,476.04,476.12,474.9,474.97,26606.0,474.4026,474.4823,473.2665,473.3362,26606.0
2025-02-12 13:50:00,475.01,475.56,474.58,474.6,10729.0,473.3761,473.9242,472.9476,472.9675,10729.0
2025-02-12 14:00:00,474.5,475.11,474.49,474.85,8973.0,472.8679,473.4758,472.8579,473.2167,8973.0
2025-02-12 14:10:00,474.84,474.84,473.55,474.02,19456.0,473.2067,473.2067,471.9211,472.3895,19456.0
2025-02-12 14:20:00,473.74,473.89,473.39,473.8,16592.0,472.1105,472.26,471.7617,472.1703,16592.0
2025-02-12 14:30:00,473.67,474.6,473.66,473.88,25654.0,472.0407,472.9675,472.0307,472.25,25654.0
2025-02-12 14:40:00,473.88,474.28,473.19,474.0,11781.0,472.25,472.6486,471.5624,472.3696,11781.0
2025-02-12 14:50:00,474.17,474.49,473.86,474.49,14624.0,472.539,472.8579,472.2301,472.8579,14624.0
2025-02-12 15:00:00,474.82,476.33,474.49,476.33,17376.0,473.1868,474.6916,472.8579,474.6916,17376.0
2025-02-12 15:10:00,476.48,476.48,475.33,475.71,17405.0,474.841,474.841,473.695,474.0737,17405.0
2025-02-12 15:20:00,475.73,476.2,475.23,475.36,43250.0,474.0936,474.562,473.5953,473.7249,43250.0
2025-02-12 15:30:00,475.36,475.61,473.56,474.17,44876.0,473.7249,473.974,471.9311,472.539,44876.0
2025-02-12 15:40:00,474.14,475.03,473.94,474.95,40307.0,472.5091,473.396,472.3098,473.3163,40307.0
2025-02-12 15:50:00,475.24,477.78,474.78,476.39,177585.0,473.6053,476.1366,473.1469,474.7514,177585.0
2025-02-13 09:30:00,454.5,461.0,451.22,458.04,202825.0,452.9367,459.4143,449.6679,456.4645,202825.0
2025-02-13 09:40:00,457.16,461.41,457.0,460.14,114425.0,455.5875,459.8229,455.4281,458.5573,114425.0
2025-02-13 09:50:00,460.64,462.91,459.12,461.49,88134.0,459.0555,461.3177,457.5408,459.9026,88134.0
2025-02-13 10:00:00,461.47,461.62,459.5,460.65,54872.0,459.8827,460.0322,457.9195,459.0655,54872.0
2025-02-13 10:10:00,460.66,465.68,460.5,465.4,40486.0,459.0755,464.0782,458.916,463.7992,40486.0
2025-02-13 10:20:00,465.19,467.98,462.9,464.46,49568.0,463.5899,466.3703,461.3078,462.8624,49568.0
2025-02-13 10:30:00,464.31,465.02,462.4,462.97,39092.0,462.7129,463.4205,460.8095,461.3775,39092.0
2025-02-13 10:40:00,462.63,464.87,461.26,464.38,45631.0,461.0387,463.271,459.6734,462.7827,45631.0
2025-02-13 10:50:00,465.07,467.51,464.21,466.27,30705.0,463.4703,465.9019,462.6133,464.6662,30705.0
2025-02-13 11:00:00,466.85,469.76,465.02,468.16,24239.0,465.2442,468.1442,463.4205,466.5497,24239.0
2025-02-13 11:10:00,468.51,471.45,468.09,470.01,27934.0,466.8985,469.8283,466.4799,468.3933,27934.0
2025-02-13 11:20:00,470.57,471.01,467.57,469.01,33919.0,468.9514,469.3899,465.9617,467.3967,33919.0
2025-02-13 11:30:00,469.26,472.0,469.23,471.48,18277.0,467.6459,470.3765,467.616,469.8582,18277.0
2025-02-13 11:40:00,471.52,471.95,469.89,471.49,18066.0,469.8981,470.3266,468.2737,469.8682,18066.0
2025-02-13 11:50:00,470.99,472.35,470.35,470.36,15581.0,469.3699,470.7253,468.7321,468.7421,15581.0
2025-02-13 12:00:00,470.38,471.38,470.09,470.32,16414.0,468.762,469.7586,468.473,468.7022,16414.0
2025-02-13 12:10:00,470.06,470.32,465.25,467.8,87998.0,468.4431,468.7022,463.6497,466.1909,87998.0
2025-02-13 12:20:00,468.81,469.41,465.26,468.93,27406.0,467.1974,467.7954,463.6596,467.317,27406.0
2025-02-13 12:30:00,469.6,469.98,468.08,469.41,9708.0,467.9847,468.3634,466.4699,467.7954,9708.0
2025-02-13 12:40:00,468.95,470.37,468.79,469.04,16723.0,467.3369,468.7521,467.1775,467.4266,16723.0
2025-02-13 12:50:00,468.58,469.74,468.54,468.7,8501.0,466.9682,468.1242,466.9284,467.0878,8501.0
2025-02-13 13:00:00,468.6,468.77,468.01,468.16,14906.0,466.9882,467.1576,466.4002,466.5497,14906.0
2025-02-13 13:10:00,468.3,469.07,468.3,468.35,6468.0,466.6892,467.4565,466.6892,466.739,6468.0
2025-02-13 13:20:00,468.62,470.26,468.51,470.0,15605.0,467.0081,468.6424,466.8985,468.3833,15605.0
2025-02-13 13:30:00,470.0,470.03,467.58,469.3,14691.0,468.3833,468.4132,465.9717,467.6857,14691.0
2025-02-13 13:40:00,469.29,472.37,468.61,471.87,29305.0,467.6758,470.7452,466.9981,470.2469,29305.0
2025-02-13 13:50:00,471.73,472.34,470.49,471.74,26921.0,470.1074,470.7153,468.8717,470.1174,26921.0
2025-02-13 14:00:00,472.24,472.87,470.32,470.32,18305.0,470.6156,471.2435,468.7022,468.7022,18305.0
2025-02-13 14:10:00,470.29,474.38,470.01,473.73,34186.0,468.6723,472.7483,468.3933,472.1005,34186.0
2025-02-13 14:20:00,473.73,474.1,471.57,472.52,16078.0,472.1005,472.4692,469.9479,470.8947,16078.0
2025-02-13 14:30:00,472.66,473.76,470.71,473.42,23468.0,471.0342,472.1304,469.0909,471.7916,23468.0
2025-02-13 14:40:00,473.63,474.1,472.0,472.42,18193.0,472.0009,472.4692,470.3765,470.795,18193.0
2025-02-13 14:50:00,472.42,472.82,471.01,472.33,26816.0,470.795,471.1936,469.3899,470.7053,26816.0
2025-02-13 15:00:00,472.5,472.93,471.74,472.11,22878.0,470.8747,471.3033,470.1174,470.4861,22878.0
2025-02-13 15:10:00,471.83,471.83,467.49,469.74,32672.0,470.207,470.207,465.882,468.1242,32672.0
2025-02-13 15:20:00,469.75,469.94,465.83,467.74,70594.0,468.1342,468.3235,464.2277,466.1311,70594.0
2025-02-13 15:30:00,467.72,468.68,466.84,467.68,65943.0,466.1112,467.0679,465.2342,466.0713,65943.0
2025-02-13 15:40:00,467.67,468.27,465.6,466.07,38968.0,466.0614,466.6593,463.9985,464.4669,38968.0
2025-02-13 15:50:00,466.08,467.26,464.9,466.23,105506.0,464.4768,465.6528,463.3009,464.6263,105506.0
2025-02-14 09:30:00,469.9,474.58,467.09,472.25,80288.0,468.2837,472.9476,465.4833,470.6256,80288.0
2025-02-14 09:40:00,472.7,472.76,469.76,471.65,24687.0,471.074,471.1338,468.1442,470.0277,24687.0
2025-02-14 09:50:00,471.91,473.17,471.13,472.26,12494.0,470.2868,471.5424,469.5094,470.6356,12494.0
2025-02-14 10:00:00,471.86,475.67,471.13,474.36,21669.0,470.2369,474.0338,469.5094,472.7283,21669.0
2025-02-14 10:10:00,474.2,474.81,473.0,474.62,26530.0,472.5689,473.1768,471.373,472.9874,26530.0
2025-02-14 10:20:00,474.81,478.0,474.8,476.79,23675.0,473.1768,476.3558,473.1668,475.15,23675.0
2025-02-14 10:30:00,477.01,478.9,476.02,478.44,35622.0,475.3692,477.2527,474.3826,476.7943,35622.0
2025-02-14 10:40:00,478.4,480.34,477.91,479.54,15652.0,476.7544,478.6878,476.2661,477.8905,15652.0
2025-02-14 10:50:00,479.5,480.21,478.11,478.46,17302.0,477.8507,478.5582,476.4654,476.8142,17302.0
2025-02-14 11:00:00,478.57,478.82,475.37,477.24,63934.0,476.9239,477.173,473.7349,475.5984,63934.0
2025-02-14 11:10:00,477.23,477.76,474.97,476.58,52802.0,475.5885,476.1166,473.3362,474.9407,52802.0
2025-02-14 11:20:00,477.01,477.74,476.2,477.68,7069.0,475.3692,476.0967,474.562,476.0369,7069.0
2025-02-14 11:30:00,477.44,479.78,476.69,477.34,60190.0,475.7977,478.1297,475.0503,475.6981,60190.0
2025-02-14 11:40:00,477.0,479.66,476.73,478.76,21904.0,475.3593,478.0101,475.0902,477.1132,21904.0
2025-02-14 11:50:00,478.76,481.14,478.76,481.14,17115.0,477.1132,479.485,477.1132,479.485,17115.0
2025-02-14 12:00:00,481.1,481.1,478.72,478.96,9754.0,479.4452,479.4452,477.0733,477.3125,9754.0
2025-02-14 12:10:00,478.82,479.3,477.97,478.98,14801.0,477.173,477.6513,476.3259,477.3324,14801.0
2025-02-14 12:20:00,479.27,479.33,478.74,478.91,8178.0,477.6215,477.6812,477.0933,477.2627,8178.0
2025-02-14 12:30:00,478.91,479.92,477.65,479.49,17481.0,477.2627,478.2692,476.007,477.8407,17481.0
2025-02-14 12:40:00,479.8,480.04,479.16,479.16,6661.0,478.1496,478.3888,477.5118,477.5118,6661.0
2025-02-14 12:50:00,478.99,479.04,477.31,478.65,8932.0,477.3424,477.3922,475.6682,477.0036,8932.0
2025-02-14 13:00:00,478.43,479.44,478.12,479.09,13731.0,476.7843,477.7909,476.4754,477.4421,13731.0
2025-02-14 13:10:00,479.34,479.36,477.81,477.91,8489.0,477.6912,477.7111,476.1665,476.2661,8489.0
2025-02-14 13:20:00,477.86,479.12,476.67,478.67,13152.0,476.2163,477.472,475.0304,477.0235,13152.0
2025-02-14 13:30:00,479.11,480.0,478.56,479.41,17884.0,477.462,478.3489,476.9139,477.761,17884.0
2025-02-14 13:40:00,479.7,480.0,479.39,479.63,15660.0,478.05,478.3489,477.741,477.9802,15660.0
2025-02-14 13:50:00,479.87,480.25,479.62,479.96,7927.0,478.2194,478.5981,477.9702,478.3091,7927.0
2025-02-14 14:00:00,479.89,480.21,479.67,479.98,12310.0,478.2393,478.5582,478.0201,478.329,12310.0
2025-02-14 14:10:00,480.24,480.24,479.45,479.76,25146.0,478.5881,478.5881,477.8008,478.1098,25146.0
2025-02-14 14:20:00,479.71,480.06,477.46,477.67,16187.0,478.0599,478.4087,475.8177,476.027,16187.0
2025-02-14 14:30:00,477.95,479.12,477.54,479.0,12626.0,476.306,477.472,475.8974,477.3524,12626.0
2025-02-14 14:40:00,479.11,479.56,478.84,479.15,12532.0,477.462,477.9105,477.1929,477.5019,12532.0
2025-02-14 14:50:00,479.49,480.39,477.64,477.93,19460.0,477.8407,478.7376,475.9971,476.2861,19460.0
2025-02-14 15:00:00,477.86,478.67,476.79,477.83,10475.0,476.2163,477.0235,475.15,476.1864,10475.0
2025-02-14 15:10:00,477.8,479.23,477.66,479.23,12755.0,476.1565,477.5816,476.017,477.5816,12755.0
2025-02-14 15:20:00,479.16,480.05,479.15,479.79,28641.0,477.5118,478.3988,477.5019,478.1397,28641.0
2025-02-14 15:30:00,479.69,480.99,479.61,480.56,22679.0,478.04,479.3355,477.9603,478.907,22679.0
2025-02-14 15:40:00,480.66,480.74,479.73,480.24,34325.0,479.0067,479.0864,478.0799,478.5881,34325.0
2025-02-14 15:50:00,480.24,480.74,479.03,480.45,112179.0,478.5881,479.0864,477.3823,478.7974,112179.0
2025-02-18 09:30:00,481.0,490.95,480.0,489.43,124299.0,479.3455,489.2613,478.3489,487.7465,124299.0
2025-02-18 09:40:00,489.58,490.05,486.01,486.32,51704.0,487.896,488.3644,484.3383,484.6472,51704.0
2025-02-18 09:50:00,486.34,489.92,485.6,488.25,25960.0,484.6671,488.2348,483.9297,486.5706,25960.0
2025-02-18 10:00:00,488.25,492.4,487.87,490.88,26919.0,486.5706,490.7063,486.1919,489.1915,26919.0
2025-02-18 10:10:00,490.71,493.61,490.14,493.06,26931.0,489.0221,491.9121,488.4541,491.364,26931.0
2025-02-18 10:20:00,492.95,494.69,492.32,493.7,51874.0,491.2544,492.9884,490.6266,492.0018,51874.0
2025-02-18 10:30:00,494.43,494.6,492.01,492.91,14126.0,492.7293,492.8987,490.3176,491.2145,14126.0
2025-02-18 10:40:00,492.88,493.64,492.43,492.56,10414.0,491.1846,491.942,490.7362,490.8657,10414.0
2025-02-18 10:50:00,492.7,493.54,491.18,493.4,16928.0,491.0053,491.8424,489.4905,491.7028,16928.0
2025-02-18 11:00:00,493.91,493.97,492.77,493.51,16221.0,492.2111,492.2709,491.075,491.8125,16221.0
2025-02-18 11:10:00,493.38,493.67,492.67,492.68,16049.0,491.6829,491.9719,490.9754,490.9853,16049.0
2025-02-18 11:20:00,492.92,493.33,492.0,492.48,21336.0,491.2245,491.6331,490.3077,490.786,21336.0
2025-02-18 11:30:00,492.57,493.76,492.57,493.76,18757.0,490.8757,492.0616,490.8757,492.0616,18757.0
2025-02-18 11:40:00,493.6,494.67,493.35,493.56,27753.0,491.9022,492.9685,491.653,491.8623,27753.0
2025-02-18 11:50:00,493.56,494.73,493.23,494.73,13418.0,491.8623,493.0283,491.5334,493.0283,13418.0
2025-02-18 12:00:00,494.49,494.64,493.26,493.55,14831.0,492.7891,492.9386,491.5633,491.8523,14831.0
2025-02-18 12:10:00,493.53,494.57,493.51,494.25,17157.0,491.8324,492.8688,491.8125,492.5499,17157.0
2025-02-18 12:20:00,494.19,496.45,493.91,495.6,31855.0,492.4901,494.7424,492.2111,493.8953,31855.0
2025-02-18 12:30:00,495.78,497.78,495.77,497.0,30604.0,494.0747,496.0678,494.0647,495.2905,30604.0
2025-02-18 12:40:00,496.98,498.29,496.01,497.1,30996.0,495.2705,496.576,494.3039,495.3901,30996.0
2025-02-18 12:50:00,497.35,498.56,496.8,498.31,13275.0,495.6393,496.8451,495.0912,496.596,13275.0
2025-02-18 13:00:00,498.37,499.32,498.05,499.05,32563.0,496.6558,497.6025,496.3369,497.3334,32563.0
2025-02-18 13:10:00,499.05,499.56,498.67,499.01,19515.0,497.3334,497.8417,496.9547,497.2936,19515.0
2025-02-18 13:20:00,498.76,499.37,498.3,499.17,22113.0,497.0444,497.6523,496.586,497.453,22113.0
2025-02-18 13:30:00,499.17,499.58,498.54,499.12,15081.0,497.453,497.8616,496.8252,497.4032,15081.0
2025-02-18 13:40:00,499.18,499.56,496.84,497.56,26487.0,497.463,497.8417,495.131,495.8485,26487.0
2025-02-18 13:50:00,497.53,498.31,497.32,497.75,10934.0,495.8186,496.596,495.6094,496.0379,10934.0
2025-02-18 14:00:00,497.72,498.84,497.66,497.97,26379.0,496.008,497.1241,495.9482,496.2571,26379.0
2025-02-18 14:10:00,498.33,499.25,497.96,498.86,21839.0,496.6159,497.5327,496.2472,497.1441,21839.0
2025-02-18 14:20:00,498.95,500.12,498.39,499.56,95677.0,497.2338,498.3997,496.6757,497.8417,95677.0
2025-02-18 14:30:00,499.41,500.25,498.99,499.63,36503.0,497.6922,498.5293,497.2736,497.9114,36503.0
2025-02-18 14:40:00,499.28,500.5,499.16,500.25,19130.0,497.5626,498.7784,497.443,498.5293,19130.0
2025-02-18 14:50:00,500.18,500.62,499.95,499.95,9350.0,498.4595,498.898,498.2303,498.2303,9350.0
2025-02-18 15:00:00,499.99,500.35,499.35,500.21,18015.0,498.2702,498.6289,497.6324,498.4894,18015.0
2025-02-18 15:10:00,500.0,500.66,499.74,500.06,19411.0,498.2801,498.9379,498.021,498.3399,19411.0
2025-02-18 15:20:00,499.75,500.5,499.5,500.0,29292.0,498.031,498.7784,497.7819,498.2801,29292.0
2025-02-18 15:30:00,500.08,501.28,499.88,500.98,32220.0,498.3599,499.5557,498.1606,499.2568,32220.0
2025-02-18 15:40:00,500.97,501.04,499.71,500.26,25362.0,499.2468,499.3166,497.9911,498.5393,25362.0
2025-02-18 15:50:00,500.43,502.1,499.85,501.57,155524.0,498.7087,500.3729,498.1307,499.8447,155524.0
2025-02-19 09:30:00,496.16,500.98,496.0,500.33,64270.0,494.4534,499.2568,494.2939,498.609,64270.0
2025-02-19 09:40:00,499.65,501.18,498.65,499.99,27943.0,497.9313,499.4561,496.9348,498.2702,27943.0
2025-02-19 09:50:00,499.61,500.6,498.96,500.08,10942.0,497.8915,498.8781,497.2437,498.3599,10942.0
2025-02-19 10:00:00,500.16,503.16,500.15,502.75,20753.0,498.4396,501.4293,498.4296,501.0207,20753.0
2025-02-19 10:10:00,502.34,502.34,500.9,501.8,18192.0,500.6121,500.6121,499.177,500.074,18192.0
2025-02-19 10:20:00,502.55,503.25,502.01,502.34,9284.0,500.8214,501.519,500.2832,500.6121,9284.0
2025-02-19 10:30:00,502.37,503.1,502.22,502.42,19405.0,500.642,501.3695,500.4925,500.6918,19405.0
2025-02-19 10:40:00,502.47,502.69,500.73,501.05,16187.0,500.7416,500.9609,499.0076,499.3265,16187.0
2025-02-19 10:50:00,500.73,502.38,500.68,502.38,16872.0,499.0076,500.652,498.9578,500.652,16872.0
2025-02-19 11:00:00,502.41,505.08,502.05,504.57,25916.0,500.6819,503.3427,500.3231,502.8344,25916.0
2025-02-19 11:10:00,504.57,506.75,504.57,506.49,15718.0,502.8344,505.0069,502.8344,504.7478,15718.0
2025-02-19 11:20:00,506.0,507.52,505.81,506.58,23345.0,504.2595,505.7743,504.0702,504.8375,23345.0
2025-02-19 11:30:00,506.57,508.99,506.53,508.51,49284.0,504.8275,507.2392,504.7877,506.7609,49284.0
2025-02-19 11:40:00,508.46,509.96,508.41,509.76,18431.0,506.711,508.2059,506.6612,508.0066,18431.0
2025-02-19 11:50:00,509.45,510.03,508.41,508.65,35241.0,507.6976,508.2756,506.6612,506.9004,35241.0
2025-02-19 12:00:00,508.82,510.25,508.68,510.04,13349.0,507.0698,508.4949,506.9303,508.2856,13349.0
2025-02-19 12:10:00,510.22,511.73,509.85,510.53,34551.0,508.465,509.9698,508.0963,508.7739,34551.0
2025-02-19 12:20:00,510.53,510.89,509.72,510.11,18225.0,508.7739,509.1327,507.9667,508.3554,18225.0
2025-02-19 12:30:00,510.11,511.12,509.85,510.6,19105.0,508.3554,509.3619,508.0963,508.8437,19105.0
2025-02-19 12:40:00,510.47,512.43,510.47,512.31,14387.0,508.7141,510.6674,508.7141,510.5478,14387.0
2025-02-19 12:50:00,512.31,513.32,511.8,512.97,26866.0,510.5478,511.5543,510.0396,511.2055,26866.0
2025-02-19 13:00:00,512.57,513.28,512.56,513.13,13524.0,510.8069,511.5145,510.7969,511.365,13524.0
2025-02-19 13:10:00,513.37,513.37,512.3,512.89,17583.0,511.6042,511.6042,510.5378,511.1258,17583.0
2025-02-19 13:20:00,512.63,513.97,512.63,513.57,14972.0,510.8667,512.2021,510.8667,511.8035,14972.0
2025-02-19 13:30:00,513.54,513.75,512.57,513.26,20205.0,511.7736,511.9828,510.8069,511.4945,20205.0
2025-02-19 13:40:00,512.94,513.06,511.78,512.56,20596.0,511.1756,511.2952,510.0196,510.7969,20596.0
2025-02-19 13:50:00,512.81,512.81,512.11,512.32,18026.0,511.0461,511.0461,510.3485,510.5578,18026.0
2025-02-19 14:00:00,512.31,513.59,512.15,512.88,20999.0,510.5478,511.8234,510.3884,511.1158,20999.0
2025-02-19 14:10:00,512.71,514.98,512.51,514.52,16522.0,510.9464,513.2086,510.7471,512.7502,16522.0
2025-02-19 14:20:00,514.6,515.05,513.81,514.26,15265.0,512.8299,513.2784,512.0426,512.4911,15265.0
2025-02-19 14:30:00,514.04,514.13,512.39,512.5,30422.0,512.2719,512.3615,510.6275,510.7371,30422.0
2025-02-19 14:40:00,512.52,512.52,510.02,511.37,9034.0,510.7571,510.7571,508.2657,509.611,9034.0
2025-02-19 14:50:00,511.23,511.56,510.46,510.5,7128.0,509.4715,509.8004,508.7042,508.744,7128.0
2025-02-19 15:00:00,510.93,511.14,509.6,510.51,15310.0,509.1725,509.3818,507.8471,508.754,15310.0
2025-02-19 15:10:00,510.51,510.95,510.03,510.31,16572.0,508.754,509.1925,508.2756,508.5547,16572.0
2025-02-19 15:20:00,510.3,510.3,508.9,509.51,20287.0,508.5447,508.5447,507.1495,507.7574,20287.0
2025-02-19 15:30:00,509.3,510.54,508.81,509.76,33691.0,507.5482,508.7839,507.0598,508.0066,33691.0
2025-02-19 15:40:00,509.85,509.91,508.5,508.78,33348.0,508.0963,508.1561,506.7509,507.0299,33348.0
2025-02-19 15:50:00,509.09,509.69,508.43,509.36,83604.0,507.3389,507.9368,506.6811,507.6079,83604.0
2025-02-20 09:30:00,508.14,509.26,501.51,504.43,63195.0,506.3921,507.5083,499.785,502.6949,63195.0
2025-02-20 09:40:00,503.89,505.42,502.91,504.96,18851.0,502.1568,503.6815,501.1801,503.2231,18851.0
2025-02-20 09:50:00,504.56,505.11,502.59,503.48,47167.0,502.8245,503.3726,500.8612,501.7482,47167.0
2025-02-20 10:00:00,503.5,503.5,499.49,500.11,62683.0,501.7681,501.7681,497.7719,498.3898,62683.0
2025-02-20 10:10:00,500.63,501.02,499.12,499.22,27320.0,498.908,499.2966,497.4032,497.5028,27320.0
2025-02-20 10:20:00,499.3,500.73,498.43,500.14,18702.0,497.5826,499.0076,496.7155,498.4197,18702.0
2025-02-20 10:30:00,500.16,501.31,498.89,500.12,33146.0,498.4396,499.5856,497.174,498.3997,33146.0
2025-02-20 10:40:00,499.83,501.0,499.82,500.14,13792.0,498.1107,499.2767,498.1008,498.4197,13792.0
2025-02-20 10:50:00,500.12,501.67,499.64,499.65,30449.0,498.3997,499.9444,497.9214,497.9313,30449.0
2025-02-20 11:00:00,499.78,500.74,499.64,500.74,6969.0,498.0609,499.0176,497.9214,499.0176,6969.0
2025-02-20 11:10:00,500.75,501.04,499.85,500.17,7604.0,499.0276,499.3166,498.1307,498.4496,7604.0
2025-02-20 11:20:00,499.9,499.9,497.91,497.91,24279.0,498.1805,498.1805,496.1973,496.1973,24279.0
2025-02-20 11:30:00,497.99,498.25,496.08,496.39,14377.0,496.2771,496.5362,494.3736,494.6826,14377.0
2025-02-20 11:40:00,496.08,496.97,495.2,495.2,14544.0,494.3736,495.2606,493.4967,493.4967,14544.0
2025-02-20 11:50:00,495.59,495.84,495.16,495.17,10550.0,493.8853,494.1345,493.4568,493.4668,10550.0
2025-02-20 12:00:00,495.43,496.34,495.15,496.23,7615.0,493.7259,494.6327,493.4468,494.5231,7615.0
2025-02-20 12:10:00,496.35,497.19,495.94,496.18,14279.0,494.6427,495.4798,494.2341,494.4733,14279.0
2025-02-20 12:20:00,496.03,497.59,496.03,497.31,9313.0,494.3238,495.8784,494.3238,495.5994,9313.0
2025-02-20 12:30:00,497.15,497.91,496.16,496.16,10822.0,495.4399,496.1973,494.4534,494.4534,10822.0
2025-02-20 12:40:00,496.38,496.38,495.66,495.66,8510.0,494.6726,494.6726,493.9551,493.9551,8510.0
2025-02-20 12:50:00,495.95,496.22,494.9,494.98,15083.0,494.2441,494.5131,493.1977,493.2774,15083.0
2025-02-20 13:00:00,495.23,496.5,495.18,495.58,7113.0,493.5266,494.7922,493.4767,493.8753,7113.0
2025-02-20 13:10:00,495.76,495.76,494.82,495.16,10447.0,494.0547,494.0547,493.118,493.4568,10447.0
2025-02-20 13:20:00,494.79,494.79,494.21,494.21,11549.0,493.0881,493.0881,492.5101,492.5101,11549.0
2025-02-20 13:30:00,494.14,495.41,494.14,495.33,12055.0,492.4403,493.7059,492.4403,493.6262,12055.0
2025-02-20 13:40:00,495.33,495.61,494.74,495.42,7873.0,493.6262,493.9052,493.0382,493.7159,7873.0
2025-02-20 13:50:00,495.31,495.41,494.64,494.81,5733.0,493.6063,493.7059,492.9386,493.108,5733.0
2025-02-20 14:00:00,494.81,495.82,494.79,495.48,12904.0,493.108,494.1145,493.0881,493.7757,12904.0
2025-02-20 14:10:00,495.43,495.65,494.88,495.12,5878.0,493.7259,493.9451,493.1778,493.4169,5878.0
2025-02-20 14:20:00,495.11,495.42,493.79,494.41,17241.0,493.407,493.7159,492.0915,492.7094,17241.0
2025-02-20 14:30:00,494.41,494.53,493.9,494.18,3435.0,492.7094,492.829,492.2011,492.4802,3435.0
2025-02-20 14:40:00,494.37,495.48,494.17,495.14,8876.0,492.6695,493.7757,492.4702,493.4369,8876.0
2025-02-20 14:50:00,495.24,495.24,494.48,494.68,9428.0,493.5365,493.5365,492.7791,492.9784,9428.0
2025-02-20 15:00:00,494.62,494.62,493.76,494.05,12075.0,492.9187,492.9187,492.0616,492.3506,12075.0
2025-02-20 15:10:00,493.88,493.93,493.11,493.89,9642.0,492.1812,492.231,491.4138,492.1912,9642.0
2025-02-20 15:20:00,494.0,494.64,493.9,493.97,9836.0,492.3008,492.9386,492.2011,492.2709,9836.0
2025-02-20 15:30:00,493.97,495.17,493.46,494.77,28217.0,492.2709,493.4668,491.7626,493.0681,28217.0
2025-02-20 15:40:00,494.92,495.99,494.41,495.94,21529.0,493.2176,494.2839,492.7094,494.2341,21529.0
2025-02-20 15:50:00,496.09,497.17,495.64,495.96,76904.0,494.3836,495.4599,493.9351,494.254,76904.0
2025-02-21 09:30:00,497.27,498.77,495.58,495.58,51673.0,495.5595,497.0544,493.8753,493.8753,51673.0
2025-02-21 09:40:00,495.28,497.81,495.28,495.51,7838.0,493.5764,496.0977,493.5764,493.8056,7838.0
2025-02-21 09:50:00,494.91,495.82,494.42,494.42,5061.0,493.2077,494.1145,492.7193,492.7193,5061.0
2025-02-21 10:00:00,494.42,494.94,493.8,494.7,6172.0,492.7193,493.2376,492.1015,492.9984,6172.0
2025-02-21 10:10:00,494.7,496.84,494.63,496.07,5094.0,492.9984,495.131,492.9286,494.3637,5094.0
2025-02-21 10:20:00,495.76,496.56,495.37,495.72,8026.0,494.0547,494.852,493.6661,494.0149,8026.0
2025-02-21 10:30:00,495.72,495.73,494.7,495.17,4694.0,494.0149,494.0248,492.9984,493.4668,4694.0
2025-02-21 10:40:00,495.46,495.46,493.94,494.38,6659.0,493.7558,493.7558,492.241,492.6795,6659.0
2025-02-21 10:50:00,493.88,494.66,493.88,494.3,2533.0,492.1812,492.9585,492.1812,492.5998,2533.0
2025-02-21 11:00:00,494.64,494.7,493.58,493.81,5277.0,492.9386,492.9984,491.8822,492.1114,5277.0
2025-02-21 11:10:00,493.79,494.18,493.0,493.56,3870.0,492.0915,492.4802,491.3042,491.8623,3870.0
2025-02-21 11:20:00,493.53,493.79,493.04,493.36,9285.0,491.8324,492.0915,491.3441,491.663,9285.0
2025-02-21 11:30:00,493.36,493.36,492.11,492.77,12877.0,491.663,491.663,490.4173,491.075,12877.0
2025-02-21 11:40:00,492.8,493.28,492.34,492.56,21108.0,491.1049,491.5833,490.6465,490.8657,21108.0
2025-02-21 11:50:00,492.48,492.48,491.19,492.29,13261.0,490.786,490.786,489.5004,490.5967,13261.0
2025-02-21 12:00:00,492.05,493.81,491.75,493.56,8506.0,490.3575,492.1114,490.0585,491.8623,8506.0
2025-02-21 12:10:00,493.56,493.56,492.55,492.75,4422.0,491.8623,491.8623,490.8558,491.0551,4422.0
2025-02-21 12:20:00,492.51,493.32,492.51,493.32,5206.0,490.8159,491.6231,490.8159,491.6231,5206.0
2025-02-21 12:30:00,493.29,493.34,492.04,492.04,9166.0,491.5932,491.6431,490.3475,490.3475,9166.0
2025-02-21 12:40:00,492.01,492.2,491.36,491.94,6617.0,490.3176,490.507,489.6699,490.2479,6617.0
2025-02-21 12:50:00,491.96,491.96,490.56,490.93,23902.0,490.2678,490.2678,488.8726,489.2413,23902.0
2025-02-21 13:00:00,490.34,490.92,490.06,490.38,12816.0,488.6534,489.2314,488.3743,488.6932,12816.0
2025-02-21 13:10:00,490.3,490.37,489.25,490.25,9741.0,488.6135,488.6833,487.5671,488.5637,9741.0
2025-02-21 13:20:00,490.24,490.24,488.9,488.92,8528.0,488.5537,488.5537,487.2183,487.2383,8528.0
2025-02-21 13:30:00,488.73,489.45,488.51,489.3,7417.0,487.0489,487.7664,486.8297,487.617,7417.0
2025-02-21 13:40:00,488.85,489.36,488.5,489.36,8072.0,487.1685,487.6767,486.8197,487.6767,8072.0
2025-02-21 13:50:00,489.37,489.67,489.0,489.07,7872.0,487.6867,487.9857,487.318,487.3877,7872.0
2025-02-21 14:00:00,489.0,489.0,488.21,488.56,6707.0,487.318,487.318,486.5307,486.8795,6707.0
2025-02-21 14:10:00,488.84,489.16,488.31,488.99,9320.0,487.1585,487.4774,486.6304,487.308,9320.0
2025-02-21 14:20:00,488.99,488.99,487.64,487.9,11551.0,487.308,487.308,485.9627,486.2218,11551.0
2025-02-21 14:30:00,488.24,488.68,488.02,488.53,7151.0,486.5606,486.9991,486.3414,486.8496,7151.0
2025-02-21 14:40:00,488.27,488.47,487.7,487.93,8478.0,486.5905,486.7898,486.0225,486.2517,8478.0
2025-02-21 14:50:00,487.79,488.04,487.26,487.86,15387.0,486.1121,486.3613,485.584,486.1819,15387.0
2025-02-21 15:00:00,487.86,488.45,487.63,488.45,9147.0,486.1819,486.7699,485.9527,486.7699,9147.0
2025-02-21 15:10:00,488.46,488.86,488.13,488.86,17411.0,486.7798,487.1785,486.451,487.1785,17411.0
2025-02-21 15:20:00,488.67,489.14,488.52,489.06,6421.0,486.9891,487.4575,486.8396,487.3778,6421.0
2025-02-21 15:30:00,489.27,489.78,489.2,489.61,8459.0,487.5871,488.0953,487.5173,487.9259,8459.0
2025-02-21 15:40:00,489.8,490.6,489.49,489.52,13816.0,488.1152,488.9125,487.8063,487.8362,13816.0
2025-02-21 15:50:00,489.61,490.28,489.35,489.94,61106.0,487.9259,488.5936,487.6668,488.2547,61106.0
2025-02-24 09:30:00,489.98,492.35,486.74,488.56,37447.0,488.2946,490.6565,485.0658,486.8795,37447.0
2025-02-24 09:40:00,488.87,489.39,485.44,486.49,19663.0,487.1884,487.7066,483.7702,484.8166,19663.0
2025-02-24 09:50:00,486.59,487.49,485.18,485.92,23365.0,484.9163,485.8132,483.5111,484.2486,23365.0
2025-02-24 10:00:00,485.24,486.33,483.18,483.74,29083.0,483.5709,484.6572,481.518,482.0761,29083.0
2025-02-24 10:10:00,483.59,487.63,483.18,486.98,36347.0,481.9266,485.9527,481.518,485.3049,36347.0
2025-02-24 10:20:00,487.21,487.46,485.32,485.79,19613.0,485.5341,485.7833,483.6506,484.119,19613.0
2025-02-24 10:30:00,485.82,486.0,484.69,485.72,6460.0,484.1489,484.3283,483.0228,484.0493,6460.0
2025-02-24 10:40:00,485.92,486.18,484.53,484.79,11106.0,484.2486,484.5077,482.8634,483.1225,11106.0
2025-02-24 10:50:00,484.9,485.14,482.15,482.51,11261.0,483.2321,483.4713,480.4915,480.8503,11261.0
2025-02-24 11:00:00,482.51,484.11,482.35,483.64,17984.0,480.8503,482.4448,480.6909,481.9764,17984.0
2025-02-24 11:10:00,483.36,485.15,483.36,484.73,17449.0,481.6974,483.4812,481.6974,483.0627,17449.0
2025-02-24 11:20:00,484.98,485.32,484.63,485.21,8511.0,483.3118,483.6506,482.963,483.541,8511.0
2025-02-24 11:30:00,485.25,485.97,484.54,484.54,9887.0,483.5809,484.2984,482.8733,482.8733,9887.0
2025-02-24 11:40:00,484.64,485.81,484.64,485.5,12234.0,482.973,484.139,482.973,483.83,12234.0
2025-02-24 11:50:00,485.5,485.51,484.65,484.69,5557.0,483.83,483.84,482.9829,483.0228,5557.0
2025-02-24 12:00:00,484.54,485.26,484.54,484.72,13256.0,482.8733,483.5908,482.8733,483.0527,13256.0
2025-02-24 12:10:00,485.0,485.52,484.72,485.32,8970.0,483.3317,483.85,483.0527,483.6506,8970.0
2025-02-24 12:20:00,485.4,486.08,485.03,485.03,8969.0,483.7304,484.408,483.3616,483.3616,8969.0
2025-02-24 12:30:00,484.89,485.37,484.63,485.34,8273.0,483.2221,483.7005,482.963,483.6706,8273.0
2025-02-24 12:40:00,485.42,486.0,485.34,485.84,8376.0,483.7503,484.3283,483.6706,484.1689,8376.0
2025-02-24 12:50:00,485.85,486.0,485.23,485.23,5043.0,484.1788,484.3283,483.5609,483.5609,5043.0
2025-02-24 13:00:00,485.31,485.4,484.54,484.95,4368.0,483.6407,483.7304,482.8733,483.2819,4368.0
2025-02-24 13:10:00,484.94,485.29,484.47,484.54,7040.0,483.2719,483.6207,482.8036,482.8733,7040.0
2025-02-24 13:20:00,485.27,485.49,484.26,485.32,24573.0,483.6008,483.8201,482.5943,483.6506,24573.0
2025-02-24 13:30:00,485.48,485.48,484.38,484.61,17263.0,483.8101,483.8101,482.7139,482.9431,17263.0
2025-02-24 13:40:00,484.61,484.89,483.95,483.95,7867.0,482.9431,483.2221,482.2854,482.2854,7867.0
2025-02-24 13:50:00,483.95,484.1,483.52,483.53,4919.0,482.2854,482.4348,481.8568,481.8668,4919.0
2025-02-24 14:00:00,483.77,484.72,483.64,484.56,12867.0,482.106,483.0527,481.9764,482.8933,12867.0
2025-02-24 14:10:00,484.65,484.8,484.09,484.27,8061.0,482.9829,483.1324,482.4249,482.6043,8061.0
2025-02-24 14:20:00,484.22,484.81,484.09,484.51,7108.0,482.5544,483.1424,482.4249,482.8434,7108.0
2025-02-24 14:30:00,484.65,485.62,484.51,485.55,8331.0,482.9829,483.9496,482.8434,483.8798,8331.0
2025-02-24 14:40:00,485.55,485.58,484.66,484.66,14986.0,483.8798,483.9097,482.9929,482.9929,14986.0
2025-02-24 14:50:00,484.54,484.85,484.35,484.45,16253.0,482.8733,483.1823,482.684,482.7836,16253.0
2025-02-24 15:00:00,484.45,484.45,483.32,483.73,20585.0,482.7836,482.7836,481.6575,482.0661,20585.0
2025-02-24 15:10:00,483.51,484.74,483.0,484.33,14424.0,481.8469,483.0726,481.3386,482.664,14424.0
2025-02-24 15:20:00,484.4,484.66,483.74,483.8,10100.0,482.7338,482.9929,482.0761,482.1359,10100.0
2025-02-24 15:30:00,483.9,484.16,483.26,483.69,14834.0,482.2355,482.4946,481.5977,482.0262,14834.0
2025-02-24 15:40:00,483.63,484.57,482.9,484.34,23174.0,481.9665,482.9032,481.239,482.674,23174.0
2025-02-24 15:50:00,484.75,485.52,483.26,484.55,77182.0,483.0826,483.85,481.5977,482.8833,77182.0
2025-02-25 09:30:00,486.68,489.93,485.1,489.83,31372.0,485.006,488.2448,483.4314,488.1451,31372.0
2025-02-25 09:40:00,489.93,490.75,487.78,488.19,22204.0,488.2448,489.062,486.1022,486.5108,22204.0
2025-02-25 09:50:00,488.29,488.9,487.39,487.51,14249.0,486.6104,487.2183,485.7135,485.8331,14249.0
2025-02-25 10:00:00,487.43,487.43,484.02,484.97,18834.0,485.7534,485.7534,482.3551,483.3018,18834.0
2025-02-25 10:10:00,485.32,485.92,484.66,485.84,15188.0,483.6506,484.2486,482.9929,484.1689,15188.0
2025-02-25 10:20:00,485.45,485.45,482.85,484.34,23741.0,483.7802,483.7802,481.1891,482.674,23741.0
2025-02-25 10:30:00,484.05,484.7,483.62,484.17,15281.0,482.385,483.0328,481.9565,482.5046,15281.0
2025-02-25 10:40:00,484.47,485.75,484.28,484.96,17697.0,482.8036,484.0792,482.6142,483.2919,17697.0
2025-02-25 10:50:00,485.12,487.01,485.12,485.68,11610.0,483.4513,485.3348,483.4513,484.0094,11610.0
2025-02-25 11:00:00,485.68,486.53,484.77,485.96,16629.0,484.0094,484.8565,483.1025,484.2884,16629.0
2025-02-25 11:10:00,486.48,486.97,485.55,486.13,8393.0,484.8067,485.295,483.8798,484.4579,8393.0
2025-02-25 11:20:00,485.69,486.52,485.56,485.56,6410.0,484.0194,484.8465,483.8898,483.8898,6410.0
2025-02-25 11:30:00,485.91,486.45,485.06,486.27,6458.0,484.2386,484.7768,483.3915,484.5974,6458.0
2025-02-25 11:40:00,486.25,486.59,485.41,486.59,7891.0,484.5774,484.9163,483.7403,484.9163,7891.0
2025-02-25 11:50:00,486.54,487.55,486.28,486.73,11851.0,484.8664,485.873,484.6073,485.0558,11851.0
2025-02-25 12:00:00,486.45,486.51,485.21,485.42,5721.0,484.7768,484.8365,483.541,483.7503,5721.0
2025-02-25 12:10:00,485.31,485.66,485.04,485.04,9822.0,483.6407,483.9895,483.3716,483.3716,9822.0
2025-02-25 12:20:00,485.0,485.45,484.81,485.17,5238.0,483.3317,483.7802,483.1424,483.5012,5238.0
2025-02-25 12:30:00,485.64,486.14,485.56,486.14,9276.0,483.9695,484.4678,483.8898,484.4678,9276.0
2025-02-25 12:40:00,485.86,486.92,485.52,486.92,9548.0,484.1888,485.2451,483.85,485.2451,9548.0
2025-02-25 12:50:00,487.12,488.2,487.12,488.2,5330.0,485.4444,486.5207,485.4444,486.5207,5330.0
2025-02-25 13:00:00,488.37,489.61,488.37,489.61,3467.0,486.6901,487.9259,486.6901,487.9259,3467.0
2025-02-25 13:10:00,489.58,490.01,489.27,489.28,21296.0,487.896,488.3245,487.5871,487.597,21296.0
2025-02-25 13:20:00,489.41,489.55,487.5,487.58,12679.0,487.7266,487.8661,485.8231,485.9029,12679.0
2025-02-25 13:30:00,487.57,489.08,487.56,488.99,7968.0,485.8929,487.3977,485.8829,487.308,7968.0
2025-02-25 13:40:00,488.77,489.55,488.63,489.53,8229.0,487.0888,487.8661,486.9493,487.8462,8229.0
2025-02-25 13:50:00,489.4,489.61,489.01,489.16,7853.0,487.7166,487.9259,487.3279,487.4774,7853.0
2025-02-25 14:00:00,488.99,489.57,488.58,488.58,20511.0,487.308,487.886,486.8994,486.8994,20511.0
2025-02-25 14:10:00,488.62,488.74,488.04,488.45,12978.0,486.9393,487.0589,486.3613,486.7699,12978.0
2025-02-25 14:20:00,488.27,488.52,487.97,488.08,6048.0,486.5905,486.8396,486.2915,486.4011,6048.0
2025-02-25 14:30:00,488.18,489.95,488.16,489.88,7327.0,486.5008,488.2647,486.4809,488.195,7327.0
2025-02-25 14:40:00,489.94,490.7,489.83,490.12,7643.0,488.2547,489.0121,488.1451,488.4341,7643.0
2025-02-25 14:50:00,490.21,490.39,489.82,490.18,26941.0,488.5238,488.7032,488.1352,488.4939,26941.0
2025-02-25 15:00:00,490.39,490.72,490.05,490.25,10357.0,488.7032,489.0321,488.3644,488.5637,10357.0
2025-02-25 15:10:00,490.1,490.3,489.75,490.01,7082.0,488.4142,488.6135,488.0654,488.3245,7082.0
2025-02-25 15:20:00,490.2,490.68,489.31,489.41,9275.0,488.5139,488.9922,487.6269,487.7266,9275.0
2025-02-25 15:30:00,489.38,489.38,488.1,488.15,13872.0,487.6967,487.6967,486.4211,486.4709,13872.0
2025-02-25 15:40:00,488.13,488.13,487.14,487.94,20548.0,486.451,486.451,485.4644,486.2616,20548.0
2025-02-25 15:50:00,488.16,488.97,486.83,487.56,73109.0,486.4809,487.2881,485.1554,485.8829,73109.0
2025-02-26 09:30:00,490.0,490.73,483.58,486.91,35968.0,488.3145,489.042,481.9166,485.2352,35968.0
2025-02-26 09:40:00,486.87,486.94,485.45,486.82,19411.0,485.1953,485.2651,483.7802,485.1455,19411.0
2025-02-26 09:50:00,487.04,487.86,485.26,487.83,14217.0,485.3647,486.1819,483.5908,486.152,14217.0
2025-02-26 10:00:00,487.27,488.51,486.53,488.0,11585.0,485.5939,486.8297,484.8565,486.3214,11585.0
2025-02-26 10:10:00,487.61,488.32,484.84,485.0,12666.0,485.9328,486.6403,483.1723,483.3317,12666.0
2025-02-26 10:20:00,485.16,485.47,484.24,484.72,13733.0,483.4912,483.8001,482.5744,483.0527,13733.0
2025-02-26 10:30:00,485.0,485.62,484.37,484.71,21840.0,483.3317,483.9496,482.7039,483.0427,21840.0
2025-02-26 10:40:00,484.51,485.8,484.34,485.15,96441.0,482.8434,484.129,482.674,483.4812,96441.0
2025-02-26 10:50:00,484.84,485.43,482.84,482.84,12630.0,483.1723,483.7603,481.1792,481.1792,12630.0
2025-02-26 11:00:00,483.11,483.39,482.1,482.13,9772.0,481.4482,481.7273,480.4417,480.4716,9772.0
2025-02-26 11:10:00,482.07,482.57,481.28,481.5,15215.0,480.4118,480.9101,479.6245,479.8438,15215.0
2025-02-26 11:20:00,481.54,482.1,480.84,480.84,27944.0,479.8836,480.4417,479.1861,479.1861,27944.0
2025-02-26 11:30:00,480.77,481.89,480.4,481.55,13031.0,479.1163,480.2324,478.7476,479.8936,13031.0
2025-02-26 11:40:00,481.71,482.32,481.1,481.6,11804.0,480.0531,480.661,479.4452,479.9434,11804.0
2025-02-26 11:50:00,481.72,482.05,480.33,480.5,15295.0,480.063,480.3919,478.6778,478.8472,15295.0
2025-02-26 12:00:00,480.48,480.69,479.52,479.52,6011.0,478.8273,479.0366,477.8706,477.8706,6011.0
2025-02-26 12:10:00,479.75,480.99,479.75,480.85,19438.0,478.0998,479.3355,478.0998,479.196,19438.0
2025-02-26 12:20:00,480.73,482.77,480.12,482.76,17379.0,479.0764,481.1094,478.4685,481.0994,17379.0
2025-02-26 12:30:00,482.77,483.28,481.36,481.36,53307.0,481.1094,481.6177,479.7043,479.7043,53307.0
2025-02-26 12:40:00,481.31,482.0,480.98,481.09,2594.0,479.6544,480.3421,479.3256,479.4352,2594.0
2025-02-26 12:50:00,481.21,481.81,479.48,479.48,11795.0,479.5548,480.1527,477.8307,477.8307,11795.0
2025-02-26 13:00:00,479.9,480.15,479.34,479.34,6618.0,478.2493,478.4984,477.6912,477.6912,6618.0
2025-02-26 13:10:00,479.75,480.08,479.0,479.57,6684.0,478.0998,478.4287,477.3524,477.9204,6684.0
2025-02-26 13:20:00,479.39,480.12,479.22,479.22,3074.0,477.741,478.4685,477.5716,477.5716,3074.0
2025-02-26 13:30:00,479.22,479.82,479.2,479.52,5707.0,477.5716,478.1696,477.5517,477.8706,5707.0
2025-02-26 13:40:00,479.53,479.53,478.19,478.19,6853.0,477.8806,477.8806,476.5452,476.5452,6853.0
2025-02-26 13:50:00,478.53,478.57,477.42,478.57,11497.0,476.884,476.9239,475.7778,476.9239,11497.0
2025-02-26 14:00:00,477.82,478.7,477.59,477.8,10870.0,476.1764,477.0534,475.9472,476.1565,10870.0
2025-02-26 14:10:00,477.8,479.46,477.79,479.31,8739.0,476.1565,477.8108,476.1465,477.6613,8739.0
2025-02-26 14:20:00,479.31,480.31,479.29,479.95,6977.0,477.6613,478.6579,477.6414,478.2991,6977.0
2025-02-26 14:30:00,479.92,480.18,479.75,479.79,21590.0,478.2692,478.5283,478.0998,478.1397,21590.0
2025-02-26 14:40:00,479.59,480.53,479.59,480.23,28514.0,477.9403,478.8771,477.9403,478.5781,28514.0
2025-02-26 14:50:00,480.27,480.27,478.77,478.77,6550.0,478.618,478.618,477.1232,477.1232,6550.0
2025-02-26 15:00:00,478.77,479.27,477.68,479.01,11280.0,477.1232,477.6215,476.0369,477.3623,11280.0
2025-02-26 15:10:00,479.09,479.45,478.3,478.31,6307.0,477.4421,477.8008,476.6548,476.6648,6307.0
2025-02-26 15:20:00,478.32,479.06,478.07,478.67,13766.0,476.6747,477.4122,476.4256,477.0235,13766.0
2025-02-26 15:30:00,478.6,480.04,478.47,479.69,11287.0,476.9538,478.3888,476.8242,478.04,11287.0
2025-02-26 15:40:00,479.48,480.02,478.9,479.48,23029.0,477.8307,478.3689,477.2527,477.8307,23029.0
2025-02-26 15:50:00,479.49,480.35,477.95,478.39,152973.0,477.8407,478.6977,476.306,476.7445,152973.0
2025-02-27 09:30:00,482.32,483.0,479.5,481.74,25987.0,480.661,481.3386,477.8507,480.083,25987.0
2025-02-27 09:40:00,481.89,482.64,481.5,482.38,9207.0,480.2324,480.9799,479.8438,480.7208,9207.0
2025-02-27 09:50:00,482.41,483.69,481.98,481.98,13221.0,480.7506,482.0262,480.3221,480.3221,13221.0
2025-02-27 10:00:00,481.51,484.0,481.51,483.49,21982.0,479.8537,482.3352,479.8537,481.8269,21982.0
2025-02-27 10:10:00,483.49,486.56,482.97,486.15,40711.0,481.8269,484.8864,481.3087,484.4778,40711.0
2025-02-27 10:20:00,486.1,486.75,485.58,486.41,6572.0,484.428,485.0757,483.9097,484.7369,6572.0
2025-02-27 10:30:00,486.56,487.46,485.66,486.93,13904.0,484.8864,485.7833,483.9895,485.2551,13904.0
2025-02-27 10:40:00,486.93,486.93,484.89,484.91,8045.0,485.2551,485.2551,483.2221,483.2421,8045.0
2025-02-27 10:50:00,485.23,485.66,484.42,484.42,9367.0,483.5609,483.9895,482.7537,482.7537,9367.0
2025-02-27 11:00:00,484.53,485.46,484.42,485.12,5015.0,482.8634,483.7902,482.7537,483.4513,5015.0
2025-02-27 11:10:00,485.12,486.15,484.94,486.0,4289.0,483.4513,484.4778,483.2719,484.3283,4289.0
2025-02-27 11:20:00,486.06,486.28,485.06,485.21,4209.0,484.3881,484.6073,483.3915,483.541,4209.0
2025-02-27 11:30:00,485.41,486.46,485.28,485.45,3692.0,483.7403,484.7867,483.6108,483.7802,3692.0
2025-02-27 11:40:00,485.48,485.7,485.27,485.46,2688.0,483.8101,484.0293,483.6008,483.7902,2688.0
2025-02-27 11:50:00,485.46,485.71,483.7,483.7,6541.0,483.7902,484.0393,482.0362,482.0362,6541.0
2025-02-27 12:00:00,483.79,483.79,482.82,482.82,1705.0,482.1259,482.1259,481.1592,481.1592,1705.0
2025-02-27 12:10:00,483.0,483.27,482.46,483.23,3190.0,481.3386,481.6077,480.8005,481.5678,3190.0
2025-02-27 12:20:00,483.23,484.87,483.23,484.83,1759.0,481.5678,483.2022,481.5678,483.1623,1759.0
2025-02-27 12:30:00,485.23,485.49,484.77,485.43,2816.0,483.5609,483.8201,483.1025,483.7603,2816.0
2025-02-27 12:40:00,485.29,485.29,484.35,484.66,8063.0,483.6207,483.6207,482.684,482.9929,8063.0
2025-02-27 12:50:00,484.66,485.31,484.46,485.3,2542.0,482.9929,483.6407,482.7936,483.6307,2542.0
2025-02-27 13:00:00,485.31,485.77,484.48,484.5,14428.0,483.6407,484.0991,482.8135,482.8335,14428.0
2025-02-27 13:10:00,484.5,486.02,484.5,485.35,13407.0,482.8335,484.3482,482.8335,483.6805,13407.0
2025-02-27 13:20:00,485.35,485.93,485.24,485.79,4383.0,483.6805,484.2585,483.5709,484.119,4383.0
2025-02-27 13:30:00,485.71,485.71,484.58,484.78,7774.0,484.0393,484.0393,482.9132,483.1125,7774.0
2025-02-27 13:40:00,484.54,484.61,483.81,484.08,4671.0,482.8733,482.9431,482.1458,482.4149,4671.0
2025-02-27 13:50:00,484.06,484.07,483.62,483.62,4005.0,482.395,482.4049,481.9565,481.9565,4005.0
2025-02-27 14:00:00,483.55,483.55,482.26,482.68,22149.0,481.8867,481.8867,480.6012,481.0197,22149.0
2025-02-27 14:10:00,482.9,483.15,482.64,482.79,6814.0,481.239,481.4881,480.9799,481.1293,6814.0
2025-02-27 14:20:00,482.74,484.07,482.41,482.41,43206.0,481.0795,482.4049,480.7506,480.7506,43206.0
2025-02-27 14:30:00,482.68,482.87,480.64,481.25,24250.0,481.0197,481.2091,478.9867,479.5946,24250.0
2025-02-27 14:40:00,480.93,481.69,480.3,480.92,11115.0,479.2757,480.0331,478.6479,479.2658,11115.0
2025-02-27 14:50:00,481.2,481.67,480.03,481.11,8380.0,479.5448,480.0132,478.3788,479.4551,8380.0
2025-02-27 15:00:00,481.06,481.06,479.16,480.13,5987.0,479.4053,479.4053,477.5118,478.4785,5987.0
2025-02-27 15:10:00,480.13,480.69,479.51,480.26,18330.0,478.4785,479.0366,477.8606,478.608,18330.0
2025-02-27 15:20:00,480.3,481.06,479.61,480.06,27690.0,478.6479,479.4053,477.9603,478.4087,27690.0
2025-02-27 15:30:00,479.92,481.23,479.78,480.89,30152.0,478.2692,479.5747,478.1297,479.2359,30152.0
2025-02-27 15:40:00,480.92,481.14,480.06,481.03,54800.0,479.2658,479.485,478.4087,479.3754,54800.0
2025-02-27 15:50:00,480.79,481.65,480.14,480.46,144914.0,479.1362,479.9933,478.4885,478.8074,144914.0
2025-02-28 09:30:00,479.93,483.66,479.91,483.11,37250.0,478.2792,481.9964,478.2592,481.4482,37250.0
2025-02-28 09:40:00,483.13,484.26,482.52,483.51,12871.0,481.4682,482.5943,480.8603,481.8469,12871.0
2025-02-28 09:50:00,483.53,483.91,482.46,482.8,24188.0,481.8668,482.2455,480.8005,481.1393,24188.0
2025-02-28 10:00:00,482.8,484.21,482.8,483.51,23521.0,481.1393,482.5445,481.1393,481.8469,23521.0
2025-02-28 10:10:00,483.58,484.21,482.93,483.25,16841.0,481.9166,482.5445,481.2689,481.5878,16841.0
2025-02-28 10:20:00,483.17,484.68,483.1,484.56,17625.0,481.508,483.0128,481.4383,482.8933,17625.0
2025-02-28 10:30:00,484.45,485.21,484.08,485.01,27414.0,482.7836,483.541,482.4149,483.3417,27414.0
2025-02-28 10:40:00,484.94,485.14,482.72,483.47,24361.0,483.2719,483.4713,481.0596,481.807,24361.0
2025-02-28 10:50:00,483.47,484.46,483.14,483.96,10879.0,481.807,482.7936,481.4781,482.2953,10879.0
2025-02-28 11:00:00,483.82,483.9,482.55,482.63,13408.0,482.1558,482.2355,480.8902,480.9699,13408.0
2025-02-28 11:10:00,482.63,483.61,481.77,482.51,7820.0,480.9699,481.9465,480.1129,480.8503,7820.0
2025-02-28 11:20:00,482.46,482.51,480.8,481.23,8863.0,480.8005,480.8503,479.1462,479.5747,8863.0
2025-02-28 11:30:00,480.71,480.88,478.9,479.62,21297.0,479.0565,479.2259,477.2527,477.9702,21297.0
2025-02-28 11:40:00,479.62,480.41,479.47,480.26,18618.0,477.9702,478.7575,477.8208,478.608,18618.0
2025-02-28 11:50:00,480.46,480.46,479.74,479.79,6943.0,478.8074,478.8074,478.0898,478.1397,6943.0
2025-02-28 12:00:00,479.79,480.07,478.9,479.23,9848.0,478.1397,478.4187,477.2527,477.5816,9848.0
2025-02-28 12:10:00,479.37,479.9,479.1,479.86,9975.0,477.7211,478.2493,477.452,478.2094,9975.0
2025-02-28 12:20:00,479.95,479.95,478.67,478.78,7235.0,478.2991,478.2991,477.0235,477.1331,7235.0
2025-02-28 12:30:00,478.72,478.97,477.31,478.0,9438.0,477.0733,477.3225,475.6682,476.3558,9438.0
2025-02-28 12:40:00,478.08,478.16,476.55,476.55,10658.0,476.4355,476.5153,474.9108,474.9108,10658.0
2025-02-28 12:50:00,476.46,477.2,475.86,476.25,14644.0,474.8211,475.5586,474.2232,474.6118,14644.0
2025-02-28 13:00:00,476.25,476.65,475.72,476.38,9170.0,474.6118,475.0105,474.0837,474.7414,9170.0
2025-02-28 13:10:00,476.34,477.1,475.21,475.21,9911.0,474.7015,475.4589,473.5754,473.5754,9911.0
2025-02-28 13:20:00,475.24,475.81,475.0,475.5,24767.0,473.6053,474.1734,473.3661,473.8644,24767.0
2025-02-28 13:30:00,475.47,476.17,475.13,476.17,17063.0,473.8345,474.5321,473.4957,474.5321,17063.0
2025-02-28 13:40:00,476.18,476.86,475.39,475.47,12206.0,474.5421,475.2197,473.7548,473.8345,12206.0
2025-02-28 13:50:00,475.5,475.69,472.56,472.62,17914.0,473.8644,474.0538,470.9345,470.9943,17914.0
2025-02-28 14:00:00,472.62,474.69,472.62,474.67,27159.0,470.9943,473.0572,470.9943,473.0373,27159.0
2025-02-28 14:10:00,474.56,474.72,473.96,474.5,32833.0,472.9277,473.0871,472.3297,472.8679,32833.0
2025-02-28 14:20:00,474.5,475.16,474.24,474.99,14515.0,472.8679,473.5256,472.6088,473.3562,14515.0
2025-02-28 14:30:00,474.95,476.19,474.94,475.67,27159.0,473.3163,474.552,473.3063,474.0338,27159.0
2025-02-28 14:40:00,475.72,477.66,475.45,477.41,21748.0,474.0837,476.017,473.8146,475.7678,21748.0
2025-02-28 14:50:00,477.41,478.16,477.17,477.94,11301.0,475.7678,476.5153,475.5287,476.296,11301.0
2025-02-28 15:00:00,477.94,478.04,476.95,477.6,9646.0,476.296,476.3957,475.3094,475.9572,9646.0
2025-02-28 15:10:00,477.6,477.84,476.89,477.26,12169.0,475.9572,476.1964,475.2496,475.6184,12169.0
2025-02-28 15:20:00,477.33,478.76,476.75,478.49,11913.0,475.6881,477.1132,475.1101,476.8441,11913.0
2025-02-28 15:30:00,478.28,478.61,476.65,477.17,17491.0,476.6349,476.9637,475.0105,475.5287,17491.0
2025-02-28 15:40:00,477.09,478.15,476.64,477.48,62954.0,475.4489,476.5053,475.0005,475.8376,62954.0
2025-02-28 15:50:00,477.69,480.92,477.28,480.64,149794.0,476.0469,479.2658,475.6383,478.9867,149794.0
2025-03-03 09:30:00,481.89,484.67,480.89,482.81,71338.0,480.2324,483.0029,479.2359,481.1493,71338.0
2025-03-03 09:40:00,483.36,483.43,480.32,480.75,12701.0,481.6974,481.7671,478.6678,479.0964,12701.0
2025-03-03 09:50:00,480.46,481.53,480.04,481.16,14821.0,478.8074,479.8737,478.3888,479.5049,14821.0
2025-03-03 10:00:00,481.15,481.55,478.92,480.49,19001.0,479.495,479.8936,477.2727,478.8373,19001.0
2025-03-03 10:10:00,480.47,481.29,478.41,478.81,18986.0,478.8173,479.6345,476.7644,477.163,18986.0
2025-03-03 10:20:00,478.81,479.68,477.55,478.24,9184.0,477.163,478.03,475.9074,476.595,9184.0
2025-03-03 10:30:00,478.65,479.3,477.52,477.6,11410.0,477.0036,477.6513,475.8775,475.9572,11410.0
2025-03-03 10:40:00,477.6,479.45,477.23,477.87,15610.0,475.9572,477.8008,475.5885,476.2263,15610.0
2025-03-03 10:50:00,478.19,478.69,477.24,477.24,6600.0,476.5452,477.0434,475.5984,475.5984,6600.0
2025-03-03 11:00:00,477.32,477.58,476.27,476.52,6955.0,475.6782,475.9373,474.6318,474.8809,6955.0
2025-03-03 11:10:00,476.52,477.01,476.51,476.55,4908.0,474.8809,475.3692,474.8709,474.9108,4908.0
2025-03-03 11:20:00,476.84,477.28,476.0,476.57,11013.0,475.1998,475.6383,474.3627,474.9307,11013.0
2025-03-03 11:30:00,476.0,476.81,475.58,475.65,9780.0,474.3627,475.1699,473.9441,474.0139,9780.0
2025-03-03 11:40:00,475.56,475.69,474.95,475.69,9612.0,473.9242,474.0538,473.3163,474.0538,9612.0
2025-03-03 11:50:00,475.76,476.49,475.76,476.49,8266.0,474.1235,474.851,474.1235,474.851,8266.0
2025-03-03 12:00:00,476.29,476.9,476.24,476.9,7134.0,474.6517,475.2596,474.6019,475.2596,7134.0
2025-03-03 12:10:00,476.91,477.34,476.53,477.34,9275.0,475.2696,475.6981,474.8909,475.6981,9275.0
2025-03-03 12:20:00,477.39,477.5,477.15,477.29,2472.0,475.7479,475.8575,475.5087,475.6483,2472.0
2025-03-03 12:30:00,477.22,477.63,477.02,477.27,8744.0,475.5785,475.9871,475.3792,475.6283,8744.0
2025-03-03 12:40:00,477.04,477.45,476.76,476.91,4282.0,475.3991,475.8077,475.1201,475.2696,4282.0
2025-03-03 12:50:00,476.83,476.92,475.11,475.11,8720.0,475.1898,475.2795,473.4758,473.4758,8720.0
2025-03-03 13:00:00,475.33,475.33,474.35,474.69,4141.0,473.695,473.695,472.7184,473.0572,4141.0
2025-03-03 13:10:00,474.38,475.42,474.16,474.75,11190.0,472.7483,473.7847,472.529,473.117,11190.0
2025-03-03 13:20:00,474.31,475.27,473.31,473.31,11715.0,472.6785,473.6352,471.682,471.682,11715.0
2025-03-03 13:30:00,473.7,474.21,473.05,473.77,11886.0,472.0706,472.5789,471.4228,472.1404,11886.0
2025-03-03 13:40:00,474.22,474.45,472.5,472.69,14249.0,472.5888,472.818,470.8747,471.0641,14249.0
2025-03-03 13:50:00,472.56,473.45,471.93,472.78,6454.0,470.9345,471.8215,470.3067,471.1538,6454.0
2025-03-03 14:00:00,472.71,473.59,472.65,473.55,6215.0,471.084,471.961,471.0242,471.9211,6215.0
2025-03-03 14:10:00,473.25,473.25,472.7,472.8,7464.0,471.6222,471.6222,471.074,471.1737,7464.0
2025-03-03 14:20:00,472.8,472.86,471.96,472.44,20380.0,471.1737,471.2335,470.3366,470.8149,20380.0
2025-03-03 14:30:00,472.2,472.67,471.78,472.67,19913.0,470.5758,471.0442,470.1572,471.0442,19913.0
2025-03-03 14:40:00,472.83,473.14,471.84,471.84,7598.0,471.2036,471.5125,470.217,470.217,7598.0
2025-03-03 14:50:00,472.17,472.17,469.36,469.68,31964.0,470.5459,470.5459,467.7455,468.0644,31964.0
2025-03-03 15:00:00,469.67,469.67,466.46,466.56,33478.0,468.0545,468.0545,464.8555,464.9552,33478.0
2025-03-03 15:10:00,466.49,466.75,464.7,465.11,33995.0,464.8854,465.1445,463.1016,463.5102,33995.0
2025-03-03 15:20:00,465.01,465.31,463.54,464.37,28436.0,463.4105,463.7095,461.9456,462.7727,28436.0
2025-03-03 15:30:00,464.4,465.08,464.06,464.62,20224.0,462.8026,463.4803,462.4638,463.0218,20224.0
2025-03-03 15:40:00,464.78,466.37,463.71,465.98,48121.0,463.1813,464.7658,462.115,464.3772,48121.0
2025-03-03 15:50:00,466.27,466.9,465.15,465.99,79191.0,464.6662,465.294,463.55,464.3871,79191.0
2025-03-04 09:30:00,453.8,455.06,451.73,454.15,104939.0,452.2391,453.4947,450.1762,452.5879,104939.0
2025-03-04 09:40:00,454.0,454.6,450.41,451.11,59255.0,452.4384,453.0363,448.8607,449.5583,59255.0
2025-03-04 09:50:00,450.83,451.16,448.15,450.7,70560.0,449.2793,449.6081,446.6085,449.1497,70560.0
2025-03-04 10:00:00,450.73,451.02,448.88,449.17,37621.0,449.1796,449.4686,447.336,447.625,37621.0
2025-03-04 10:10:00,448.79,450.15,447.65,450.13,29541.0,447.2463,448.6016,446.1102,448.5817,29541.0
2025-03-04 10:20:00,450.16,454.44,450.14,453.73,47389.0,448.6116,452.8769,448.5916,452.1693,47389.0
2025-03-04 10:30:00,453.73,456.5,453.33,455.32,45974.0,452.1693,454.9298,451.7707,453.7538,45974.0
2025-03-04 10:40:00,455.31,455.31,452.95,453.44,34206.0,453.7439,453.7439,451.392,451.8803,34206.0
2025-03-04 10:50:00,453.16,453.7,452.2,452.98,21952.0,451.6013,452.1394,450.6446,451.4219,21952.0
2025-03-04 11:00:00,453.15,453.76,451.87,452.64,40035.0,451.5913,452.1992,450.3157,451.083,40035.0
2025-03-04 11:10:00,452.78,454.06,452.03,452.41,18286.0,451.2226,452.4982,450.4751,450.8538,18286.0
2025-03-04 11:20:00,452.34,453.48,451.62,452.16,16717.0,450.7841,451.9202,450.0666,450.6047,16717.0
2025-03-04 11:30:00,452.32,452.7,450.84,451.14,23706.0,450.7642,451.1428,449.2892,449.5882,23706.0
2025-03-04 11:40:00,451.11,453.06,450.88,452.75,16053.0,449.5583,451.5016,449.3291,451.1927,16053.0
2025-03-04 11:50:00,452.5,454.2,452.46,453.67,21437.0,450.9435,452.6377,450.9037,452.1095,21437.0
2025-03-04 12:00:00,453.94,453.94,452.91,453.28,21292.0,452.3786,452.3786,451.3521,451.7208,21292.0
2025-03-04 12:10:00,453.29,454.48,453.21,454.1,22147.0,451.7308,452.9167,451.6511,452.538,22147.0
2025-03-04 12:20:00,454.1,455.93,454.02,455.8,16775.0,452.538,454.3617,452.4583,454.2322,16775.0
2025-03-04 12:30:00,455.8,456.5,455.26,455.26,13576.0,454.2322,454.9298,453.694,453.694,13576.0
2025-03-04 12:40:00,455.52,456.5,455.42,455.97,19050.0,453.9531,454.9298,453.8535,454.4016,19050.0
2025-03-04 12:50:00,455.7,456.59,455.36,455.76,26306.0,454.1325,455.0195,453.7937,454.1923,26306.0
2025-03-04 13:00:00,455.77,457.69,455.76,457.42,17490.0,454.2023,456.1157,454.1923,455.8466,17490.0
2025-03-04 13:10:00,457.44,458.5,457.44,457.98,26220.0,455.8665,456.9229,455.8665,456.4047,26220.0
2025-03-04 13:20:00,457.94,458.02,456.01,456.07,27941.0,456.3648,456.4445,454.4415,454.5013,27941.0
2025-03-04 13:30:00,456.26,457.46,456.03,456.93,8657.0,454.6906,455.8865,454.4614,455.3583,8657.0
2025-03-04 13:40:00,457.29,458.56,457.02,458.56,17237.0,455.7171,456.9827,455.448,456.9827,17237.0
2025-03-04 13:50:00,458.4,460.25,458.37,460.06,6568.0,456.8232,458.6669,456.7933,458.4775,6568.0
2025-03-04 14:00:00,460.04,462.45,459.96,462.22,5809.0,458.4576,460.8593,458.3779,460.6301,5809.0
2025-03-04 14:10:00,462.06,462.27,461.19,461.59,23061.0,460.4706,460.6799,459.6036,460.0023,23061.0
2025-03-04 14:20:00,461.67,461.99,460.54,460.54,11009.0,460.082,460.4009,458.9559,458.9559,11009.0
2025-03-04 14:30:00,460.78,460.92,459.89,460.92,14293.0,459.1951,459.3346,458.3081,459.3346,14293.0
2025-03-04 14:40:00,460.9,461.64,460.45,461.42,13072.0,459.3146,460.0521,458.8662,459.8328,13072.0
2025-03-04 14:50:00,461.47,462.29,461.22,461.28,13469.0,459.8827,460.6999,459.6335,459.6933,13469.0
2025-03-04 15:00:00,461.47,461.77,460.17,461.35,28087.0,459.8827,460.1816,458.5871,459.7631,28087.0
2025-03-04 15:10:00,460.89,462.13,460.69,461.71,15400.0,459.3047,460.5404,459.1054,460.1219,15400.0
2025-03-04 15:20:00,462.38,463.29,461.51,461.85,9885.0,460.7895,461.6964,459.9225,460.2614,9885.0
2025-03-04 15:30:00,461.41,461.5,458.82,459.86,69498.0,459.8229,459.9126,457.2418,458.2782,69498.0
2025-03-04 15:40:00,459.72,460.19,458.57,459.1,51680.0,458.1387,458.6071,456.9927,457.5208,51680.0
2025-03-04 15:50:00,458.95,459.27,456.99,458.18,157405.0,457.3713,457.6902,455.4181,456.604,157405.0
2025-03-05 09:30:00,460.39,462.99,459.41,462.42,23975.0,458.8064,461.3974,457.8298,460.8294,23975.0
2025-03-05 09:40:00,463.15,465.78,462.81,465.35,25767.0,461.5569,464.1779,461.2181,463.7493,25767.0
2025-03-05 09:50:00,465.32,466.65,463.09,463.72,13132.0,463.7194,465.0449,461.4971,462.1249,13132.0
2025-03-05 10:00:00,464.01,466.5,463.9,464.98,15646.0,462.4139,464.8954,462.3043,463.3806,15646.0
2025-03-05 10:10:00,464.68,464.76,463.33,463.6,7474.0,463.0816,463.1614,461.7363,462.0054,7474.0
2025-03-05 10:20:00,464.18,464.29,462.83,463.61,5058.0,462.5834,462.693,461.238,462.0153,5058.0
2025-03-05 10:30:00,463.64,465.19,463.18,464.7,7643.0,462.0452,463.5899,461.5868,463.1016,7643.0
2025-03-05 10:40:00,464.47,464.47,463.58,463.98,7294.0,462.8724,462.8724,461.9854,462.384,7294.0
2025-03-05 10:50:00,463.7,463.88,460.6,460.9,48272.0,462.105,462.2844,459.0157,459.3146,48272.0
2025-03-05 11:00:00,460.75,461.43,460.44,460.91,7402.0,459.1652,459.8428,458.8562,459.3246,7402.0
2025-03-05 11:10:00,460.91,461.08,459.89,459.89,26648.0,459.3246,459.494,458.3081,458.3081,26648.0
2025-03-05 11:20:00,459.8,460.17,458.65,460.17,10142.0,458.2184,458.5871,457.0724,458.5871,10142.0
2025-03-05 11:30:00,460.17,460.95,459.4,460.84,8264.0,458.5871,459.3645,457.8198,459.2548,8264.0
2025-03-05 11:40:00,460.69,460.81,459.22,459.93,12189.0,459.1054,459.2249,457.6404,458.348,12189.0
2025-03-05 11:50:00,459.93,463.15,459.7,461.93,17847.0,458.348,461.5569,458.1188,460.3411,17847.0
2025-03-05 12:00:00,462.28,463.7,461.69,461.82,5491.0,460.6899,462.105,460.1019,460.2315,5491.0
2025-03-05 12:10:00,461.76,462.78,461.56,462.16,5347.0,460.1717,461.1882,459.9724,460.5703,5347.0
2025-03-05 12:20:00,461.71,462.88,461.71,462.68,4155.0,460.1219,461.2878,460.1219,461.0885,4155.0
2025-03-05 12:30:00,462.64,463.22,462.64,462.96,3267.0,461.0487,461.6267,461.0487,461.3676,3267.0
2025-03-05 12:40:00,463.02,463.8,462.73,463.56,13024.0,461.4273,462.2047,461.1383,461.9655,13024.0
2025-03-05 12:50:00,463.93,464.61,463.93,464.48,5702.0,462.3342,463.0119,462.3342,462.8823,5702.0
2025-03-05 13:00:00,464.48,465.02,462.59,462.59,6440.0,462.8823,463.4205,460.9988,460.9988,6440.0
2025-03-05 13:10:00,462.87,463.8,462.87,463.3,12483.0,461.2779,462.2047,461.2779,461.7064,12483.0
2025-03-05 13:20:00,463.31,464.18,463.3,463.67,10867.0,461.7163,462.5834,461.7064,462.0751,10867.0
2025-03-05 13:30:00,463.57,463.75,462.49,462.96,8009.0,461.9755,462.1548,460.8992,461.3676,8009.0
2025-03-05 13:40:00,463.15,464.11,462.3,463.87,8792.0,461.5569,462.5136,460.7098,462.2744,8792.0
2025-03-05 13:50:00,463.86,465.47,463.64,465.47,4667.0,462.2645,463.8689,462.0452,463.8689,4667.0
2025-03-05 14:00:00,465.12,466.48,465.08,466.35,10010.0,463.5201,464.8754,463.4803,464.7459,10010.0
2025-03-05 14:10:00,466.5,466.97,465.91,465.91,12209.0,464.8954,465.3638,464.3074,464.3074,12209.0
2025-03-05 14:20:00,466.31,467.24,466.17,466.71,7460.0,464.706,465.6328,464.5665,465.1047,7460.0
2025-03-05 14:30:00,466.97,466.97,465.72,466.51,8480.0,465.3638,465.3638,464.1181,464.9053,8480.0
2025-03-05 14:40:00,466.38,466.44,465.84,466.44,4325.0,464.7758,464.8356,464.2376,464.8356,4325.0
2025-03-05 14:50:00,466.44,467.78,466.31,467.17,12681.0,464.8356,466.171,464.706,465.5631,12681.0
2025-03-05 15:00:00,466.86,468.62,466.82,468.55,7106.0,465.2541,467.0081,465.2143,466.9383,7106.0
2025-03-05 15:10:00,468.67,468.84,467.18,467.85,11216.0,467.0579,467.2273,465.573,466.2407,11216.0
2025-03-05 15:20:00,467.5,468.4,467.4,468.3,9989.0,465.8919,466.7888,465.7923,466.6892,9989.0
2025-03-05 15:30:00,468.14,468.14,466.85,467.49,22471.0,466.5297,466.5297,465.2442,465.882,22471.0
2025-03-05 15:40:00,467.43,468.16,467.04,467.59,14329.0,465.8222,466.5497,465.4335,465.9816,14329.0
2025-03-05 15:50:00,467.54,468.71,466.16,467.35,78492.0,465.9318,467.0978,464.5565,465.7425,78492.0
2025-03-06 09:30:00,468.0,469.59,465.3,468.84,28017.0,466.3902,467.9747,463.6995,467.2273,28017.0
2025-03-06 09:40:00,468.84,471.34,468.56,471.19,12138.0,467.2273,469.7187,466.9483,469.5692,12138.0
2025-03-06 09:50:00,470.44,472.65,469.22,469.58,20831.0,468.8218,471.0242,467.606,467.9648,20831.0
2025-03-06 10:00:00,469.66,474.0,469.66,473.88,27745.0,468.0445,472.3696,468.0445,472.25,27745.0
2025-03-06 10:10:00,474.2,475.74,473.8,474.48,21852.0,472.5689,474.1036,472.1703,472.8479,21852.0
2025-03-06 10:20:00,475.0,475.99,473.98,475.61,31536.0,473.3661,474.3527,472.3496,473.974,31536.0
2025-03-06 10:30:00,475.61,478.46,475.39,478.46,27658.0,473.974,476.8142,473.7548,476.8142,27658.0
2025-03-06 10:40:00,478.57,479.57,478.17,478.6,23205.0,476.9239,477.9204,476.5252,476.9538,23205.0
2025-03-06 10:50:00,478.59,479.13,477.07,478.75,25128.0,476.9438,477.4819,475.429,477.1032,25128.0
2025-03-06 11:00:00,479.12,481.51,478.39,481.51,25100.0,477.472,479.8537,476.7445,479.8537,25100.0
2025-03-06 11:10:00,480.65,481.01,479.28,479.58,16297.0,478.9967,479.3555,477.6314,477.9304,16297.0
2025-03-06 11:20:00,479.87,481.05,479.28,480.92,36718.0,478.2194,479.3953,477.6314,479.2658,36718.0
2025-03-06 11:30:00,480.75,482.93,480.75,481.8,31658.0,479.0964,481.2689,479.0964,480.1427,31658.0
2025-03-06 11:40:00,481.64,481.64,477.89,478.53,12272.0,479.9833,479.9833,476.2462,476.884,12272.0
2025-03-06 11:50:00,478.23,478.26,475.45,476.47,15436.0,476.585,476.6149,473.8146,474.8311,15436.0
2025-03-06 12:00:00,476.47,477.36,475.39,476.89,8569.0,474.8311,475.718,473.7548,475.2496,8569.0
2025-03-06 12:10:00,476.92,476.97,475.99,476.97,6049.0,475.2795,475.3294,474.3527,475.3294,6049.0
2025-03-06 12:20:00,476.99,477.81,476.51,477.4,10750.0,475.3493,476.1665,474.8709,475.7579,10750.0
2025-03-06 12:30:00,477.23,477.48,475.63,475.87,8248.0,475.5885,475.8376,473.994,474.2331,8248.0
2025-03-06 12:40:00,475.66,476.78,475.03,475.35,11322.0,474.0239,475.14,473.396,473.7149,11322.0
2025-03-06 12:50:00,475.35,477.32,475.0,477.32,5793.0,473.7149,475.6782,473.3661,475.6782,5793.0
2025-03-06 13:00:00,477.19,477.64,476.98,477.64,7936.0,475.5486,475.9971,475.3393,475.9971,7936.0
2025-03-06 13:10:00,477.67,479.63,477.67,479.59,12320.0,476.027,477.9802,476.027,477.9403,12320.0
2025-03-06 13:20:00,479.58,479.72,478.43,479.23,33809.0,477.9304,478.0699,476.7843,477.5816,33809.0
2025-03-06 13:30:00,479.23,479.46,477.41,477.48,16006.0,477.5816,477.8108,475.7678,475.8376,16006.0
2025-03-06 13:40:00,477.36,479.61,477.06,479.53,16614.0,475.718,477.9603,475.4191,477.8806,16614.0
2025-03-06 13:50:00,479.57,480.73,479.07,480.73,19163.0,477.9204,479.0764,477.4221,479.0764,19163.0
2025-03-06 14:00:00,480.74,480.8,479.94,480.46,11170.0,479.0864,479.1462,478.2891,478.8074,11170.0
2025-03-06 14:10:00,480.63,481.44,479.73,480.16,15144.0,478.9768,479.784,478.0799,478.5084,15144.0
2025-03-06 14:20:00,480.13,480.72,479.91,480.53,8020.0,478.4785,479.0665,478.2592,478.8771,8020.0
2025-03-06 14:30:00,480.32,480.76,479.89,480.73,19363.0,478.6678,479.1063,478.2393,479.0764,19363.0
2025-03-06 14:40:00,480.3,482.81,480.3,482.71,11798.0,478.6479,481.1493,478.6479,481.0496,11798.0
2025-03-06 14:50:00,482.71,484.14,479.81,479.81,23905.0,481.0496,482.4747,478.1596,478.1596,23905.0
2025-03-06 15:00:00,479.62,482.69,479.37,482.48,17886.0,477.9702,481.0297,477.7211,480.8204,17886.0
2025-03-06 15:10:00,482.48,483.59,482.4,483.08,15849.0,480.8204,481.9266,480.7407,481.4183,15849.0
2025-03-06 15:20:00,483.14,484.14,481.59,484.14,10626.0,481.4781,482.4747,479.9335,482.4747,10626.0
2025-03-06 15:30:00,484.25,484.89,483.74,484.18,24906.0,482.5843,483.2221,482.0761,482.5146,24906.0
2025-03-06 15:40:00,483.94,484.02,482.35,483.79,39583.0,482.2754,482.3551,480.6909,482.1259,39583.0
2025-03-06 15:50:00,483.48,483.98,482.73,482.91,59003.0,481.817,482.3152,481.0695,481.2489,59003.0
2025-03-07 09:30:00,478.27,482.44,478.27,481.31,37447.0,476.6249,480.7805,476.6249,479.6544,37447.0
2025-03-07 09:40:00,481.31,488.02,481.31,487.79,30354.0,479.6544,486.3414,479.6544,486.1121,30354.0
2025-03-07 09:50:00,487.79,489.15,487.31,487.94,40365.0,486.1121,487.4675,485.6338,486.2616,40365.0
2025-03-07 10:00:00,487.79,491.2,487.08,491.09,37104.0,486.1121,489.5104,485.4046,489.4008,37104.0
2025-03-07 10:10:00,491.09,491.37,487.2,487.81,38884.0,489.4008,489.6798,485.5242,486.1321,38884.0
2025-03-07 10:20:00,487.81,490.64,487.71,489.77,15744.0,486.1321,488.9523,486.0324,488.0853,15744.0
2025-03-07 10:30:00,489.79,489.79,487.73,488.73,12952.0,488.1053,488.1053,486.0524,487.0489,12952.0
2025-03-07 10:40:00,488.45,491.82,487.26,491.8,24534.0,486.7699,490.1283,485.584,490.1084,24534.0
2025-03-07 10:50:00,491.34,491.34,488.87,489.02,13833.0,489.6499,489.6499,487.1884,487.3379,13833.0
2025-03-07 11:00:00,489.02,489.86,488.15,489.45,14674.0,487.3379,488.175,486.4709,487.7664,14674.0
2025-03-07 11:10:00,489.12,490.79,488.99,490.58,31886.0,487.4376,489.1018,487.308,488.8925,31886.0
2025-03-07 11:20:00,490.69,491.7,487.22,487.63,53587.0,489.0022,490.0087,485.5441,485.9527,53587.0
2025-03-07 11:30:00,487.45,488.61,486.99,487.79,31750.0,485.7733,486.9293,485.3149,486.1121,31750.0
2025-03-07 11:40:00,487.64,488.08,486.72,486.72,30642.0,485.9627,486.4011,485.0458,485.0458,30642.0
2025-03-07 11:50:00,487.03,490.02,487.02,489.27,18325.0,485.3548,488.3345,485.3448,487.5871,18325.0
2025-03-07 12:00:00,489.1,489.8,484.76,484.77,37930.0,487.4176,488.1152,483.0926,483.1025,37930.0
2025-03-07 12:10:00,484.69,486.33,484.21,486.33,41031.0,483.0228,484.6572,482.5445,484.6572,41031.0
2025-03-07 12:20:00,486.83,488.15,486.74,488.1,13324.0,485.1554,486.4709,485.0658,486.4211,13324.0
2025-03-07 12:30:00,487.85,491.05,487.83,490.75,13762.0,486.1719,489.3609,486.152,489.062,13762.0
2025-03-07 12:40:00,490.76,493.61,490.49,492.33,25027.0,489.0719,491.9121,488.8029,490.6365,25027.0
2025-03-07 12:50:00,492.72,493.08,491.07,491.09,23427.0,491.0252,491.3839,489.3809,489.4008,23427.0
2025-03-07 13:00:00,491.41,493.5,491.39,492.28,15091.0,489.7197,491.8025,489.6998,490.5867,15091.0
2025-03-07 13:10:00,492.28,493.31,491.94,493.29,11476.0,490.5867,491.6132,490.2479,491.5932,11476.0
2025-03-07 13:20:00,492.96,493.5,491.86,491.87,20319.0,491.2644,491.8025,490.1681,490.1781,20319.0
2025-03-07 13:30:00,492.11,492.99,491.22,492.89,25406.0,490.4173,491.2943,489.5303,491.1946,25406.0
2025-03-07 13:40:00,492.87,493.31,491.85,491.86,13448.0,491.1747,491.6132,490.1582,490.1681,13448.0
2025-03-07 13:50:00,491.85,493.69,491.85,492.81,29188.0,490.1582,491.9918,490.1582,491.1149,29188.0
2025-03-07 14:00:00,493.33,494.17,491.67,492.03,16532.0,491.6331,492.4702,489.9788,490.3376,16532.0
2025-03-07 14:10:00,492.05,494.42,492.02,494.27,11454.0,490.3575,492.7193,490.3276,492.5699,11454.0
2025-03-07 14:20:00,494.41,495.72,493.91,494.27,25478.0,492.7094,494.0149,492.2111,492.5699,25478.0
2025-03-07 14:30:00,494.55,495.46,494.13,494.69,24683.0,492.8489,493.7558,492.4303,492.9884,24683.0
2025-03-07 14:40:00,494.7,495.24,494.25,494.95,29976.0,492.9984,493.5365,492.5499,493.2475,29976.0
2025-03-07 14:50:00,494.91,495.6,494.19,494.81,15990.0,493.2077,493.8953,492.4901,493.108,15990.0
2025-03-07 15:00:00,494.85,496.45,494.55,496.45,14449.0,493.1479,494.7424,492.8489,494.7424,14449.0
2025-03-07 15:10:00,496.16,497.5,495.46,497.4,48637.0,494.4534,495.7887,493.7558,495.6891,48637.0
2025-03-07 15:20:00,497.11,497.66,496.12,497.42,35271.0,495.4001,495.9482,494.4135,495.709,35271.0
2025-03-07 15:30:00,497.25,497.69,495.97,496.43,47148.0,495.5396,495.9781,494.264,494.7224,47148.0
2025-03-07 15:40:00,496.43,497.59,494.62,497.58,36460.0,494.7224,495.8784,492.9187,495.8685,36460.0
2025-03-07 15:50:00,497.38,500.27,497.04,499.42,153691.0,495.6692,498.5492,495.3303,497.7021,153691.0
2025-03-10 09:30:00,497.62,504.98,495.9,502.35,57025.0,495.9083,503.243,494.1942,500.6221,57025.0
2025-03-10 09:40:00,503.19,504.31,501.13,503.2,37949.0,501.4592,502.5753,499.4063,501.4691,37949.0
2025-03-10 09:50:00,503.23,503.84,502.05,502.74,30115.0,501.499,502.1069,500.3231,501.0107,30115.0
2025-03-10 10:00:00,502.56,502.61,498.11,499.39,38609.0,500.8313,500.8812,496.3966,497.6722,38609.0
2025-03-10 10:10:00,497.48,500.42,496.77,498.4,37402.0,495.7688,498.6987,495.0613,496.6856,37402.0
2025-03-10 10:20:00,498.39,499.12,496.33,497.36,14859.0,496.6757,497.4032,494.6228,495.6492,14859.0
2025-03-10 10:30:00,497.21,497.42,494.07,494.1,25736.0,495.4997,495.709,492.3705,492.4004,25736.0
2025-03-10 10:40:00,493.9,495.78,493.03,494.76,44656.0,492.2011,494.0747,491.3341,493.0582,44656.0
2025-03-10 10:50:00,494.75,496.26,494.15,496.06,35444.0,493.0482,494.553,492.4503,494.3537,35444.0
2025-03-10 11:00:00,496.06,498.64,495.26,497.87,42940.0,494.3537,496.9248,493.5564,496.1575,42940.0
2025-03-10 11:10:00,497.45,499.2,496.25,497.19,60161.0,495.7389,497.4829,494.543,495.4798,60161.0
2025-03-10 11:20:00,497.19,498.65,496.62,497.64,12212.0,495.4798,496.9348,494.9118,495.9283,12212.0
2025-03-10 11:30:00,497.58,499.02,497.45,498.43,27224.0,495.8685,497.3035,495.7389,496.7155,27224.0
2025-03-10 11:40:00,498.34,498.66,496.6,497.48,13900.0,496.6259,496.9448,494.8918,495.7688,13900.0
2025-03-10 11:50:00,497.27,497.4,494.36,494.83,22079.0,495.5595,495.6891,492.6595,493.1279,22079.0
2025-03-10 12:00:00,494.79,496.37,493.59,493.59,26430.0,493.0881,494.6626,491.8922,491.8922,26430.0
2025-03-10 12:10:00,493.77,493.93,491.8,492.06,18191.0,492.0716,492.231,490.1084,490.3675,18191.0
2025-03-10 12:20:00,492.35,493.45,491.33,493.45,15828.0,490.6565,491.7527,489.64,491.7527,15828.0
2025-03-10 12:30:00,493.63,494.42,492.58,492.61,14809.0,491.9321,492.7193,490.8857,490.9156,14809.0
2025-03-10 12:40:00,492.86,494.1,492.12,493.45,10229.0,491.1647,492.4004,490.4273,491.7527,10229.0
2025-03-10 12:50:00,493.28,493.85,490.77,491.19,12369.0,491.5833,492.1513,489.0819,489.5004,12369.0
2025-03-10 13:00:00,490.8,491.34,490.11,490.32,18440.0,489.1118,489.6499,488.4242,488.6334,18440.0
2025-03-10 13:10:00,490.09,491.7,489.82,491.2,15677.0,488.4042,490.0087,488.1352,489.5104,15677.0
2025-03-10 13:20:00,491.02,491.75,490.39,490.39,16172.0,489.331,490.0585,488.7032,488.7032,16172.0
2025-03-10 13:30:00,490.46,490.46,489.03,489.53,18359.0,488.773,488.773,487.3479,487.8462,18359.0
2025-03-10 13:40:00,489.3,490.68,489.03,489.44,11374.0,487.617,488.9922,487.3479,487.7565,11374.0
2025-03-10 13:50:00,489.17,489.3,487.09,488.37,22968.0,487.4874,487.617,485.4146,486.6901,22968.0
2025-03-10 14:00:00,488.81,489.49,486.29,486.29,20215.0,487.1286,487.8063,484.6173,484.6173,20215.0
2025-03-10 14:10:00,486.81,488.2,485.92,487.4,25949.0,485.1355,486.5207,484.2486,485.7235,25949.0
2025-03-10 14:20:00,487.41,487.56,486.7,486.97,13898.0,485.7335,485.8829,485.0259,485.295,13898.0
2025-03-10 14:30:00,487.22,487.76,486.08,486.29,13299.0,485.5441,486.0822,484.408,484.6173,13299.0
2025-03-10 14:40:00,486.34,486.34,483.36,484.89,48787.0,484.6671,484.6671,481.6974,483.2221,48787.0
2025-03-10 14:50:00,484.89,484.89,483.17,483.94,10784.0,483.2221,483.2221,481.508,482.2754,10784.0
2025-03-10 15:00:00,484.16,484.22,480.55,480.8,29604.0,482.4946,482.5544,478.897,479.1462,29604.0
2025-03-10 15:10:00,480.86,486.56,480.67,485.9,23387.0,479.206,484.8864,479.0166,484.2286,23387.0
2025-03-10 15:20:00,485.9,488.25,485.75,487.11,20010.0,484.2286,486.5706,484.0792,485.4345,20010.0
2025-03-10 15:30:00,487.12,488.9,486.52,487.72,27054.0,485.4444,487.2183,484.8465,486.0424,27054.0
2025-03-10 15:40:00,487.72,489.67,487.54,489.22,31141.0,486.0424,487.9857,485.863,487.5372,31141.0
2025-03-10 15:50:00,489.23,490.43,487.83,488.77,68673.0,487.5472,488.7431,486.152,487.0888,68673.0
2025-03-11 09:30:00,483.95,486.43,482.73,482.91,44927.0,482.2854,484.7568,481.0695,481.2489,44927.0
2025-03-11 09:40:00,483.68,486.7,483.08,486.7,12106.0,482.0163,485.0259,481.4183,485.0259,12106.0
2025-03-11 09:50:00,486.31,486.71,483.83,485.57,12571.0,484.6372,485.0359,482.1658,483.8998,12571.0
2025-03-11 10:00:00,484.87,488.54,483.12,484.37,21213.0,483.2022,486.8596,481.4582,482.7039,21213.0
2025-03-11 10:10:00,483.99,484.04,478.95,478.95,18118.0,482.3252,482.375,477.3026,477.3026,18118.0
2025-03-11 10:20:00,478.79,480.04,477.61,478.09,18876.0,477.1431,478.3888,475.9672,476.4455,18876.0
2025-03-11 10:30:00,478.35,479.3,476.18,476.81,20637.0,476.7046,477.6513,474.5421,475.1699,20637.0
2025-03-11 10:40:00,476.8,478.56,476.27,477.79,16359.0,475.1599,476.9139,474.6318,476.1465,16359.0
2025-03-11 10:50:00,478.19,479.48,477.3,477.3,11127.0,476.5452,477.8307,475.6582,475.6582,11127.0
2025-03-11 11:00:00,476.85,477.92,475.04,477.91,24189.0,475.2098,476.2761,473.406,476.2661,24189.0
2025-03-11 11:10:00,478.1,479.29,477.25,478.96,4637.0,476.4555,477.6414,475.6084,477.3125,4637.0
2025-03-11 11:20:00,479.25,479.51,476.89,477.36,7584.0,477.6015,477.8606,475.2496,475.718,7584.0
2025-03-11 11:30:00,477.36,478.73,477.03,478.32,4380.0,475.718,477.0833,475.3892,476.6747,4380.0
2025-03-11 11:40:00,478.33,479.94,477.98,479.41,14985.0,476.6847,478.2891,476.3359,477.761,14985.0
2025-03-11 11:50:00,479.52,479.83,478.01,478.02,4422.0,477.8706,478.1795,476.3658,476.3758,4422.0
2025-03-11 12:00:00,478.43,479.19,477.76,478.78,7829.0,476.7843,477.5417,476.1166,477.1331,7829.0
2025-03-11 12:10:00,478.49,478.49,477.64,477.68,4062.0,476.8441,476.8441,475.9971,476.0369,4062.0
2025-03-11 12:20:00,478.2,478.24,477.15,477.53,4128.0,476.5551,476.595,475.5087,475.8874,4128.0
2025-03-11 12:30:00,477.58,478.22,477.26,477.26,7496.0,475.9373,476.5751,475.6184,475.6184,7496.0
2025-03-11 12:40:00,477.15,478.3,476.6,477.03,5334.0,475.5087,476.6548,474.9606,475.3892,5334.0
2025-03-11 12:50:00,477.3,477.3,476.06,476.92,3800.0,475.6582,475.6582,474.4225,475.2795,3800.0
2025-03-11 13:00:00,477.0,477.05,475.07,475.07,11656.0,475.3593,475.4091,473.4359,473.4359,11656.0
2025-03-11 13:10:00,475.06,476.37,474.85,476.25,9664.0,473.4259,474.7314,473.2167,474.6118,9664.0
2025-03-11 13:20:00,475.77,475.77,474.78,474.93,10132.0,474.1335,474.1335,473.1469,473.2964,10132.0
2025-03-11 13:30:00,475.06,475.74,473.44,474.31,20034.0,473.4259,474.1036,471.8115,472.6785,20034.0
2025-03-11 13:40:00,474.68,476.2,474.35,475.91,22583.0,473.0472,474.562,472.7184,474.273,22583.0
2025-03-11 13:50:00,475.58,475.6,472.71,472.71,12681.0,473.9441,473.9641,471.084,471.084,12681.0
2025-03-11 14:00:00,473.21,475.4,472.71,474.48,42783.0,471.5823,473.7648,471.084,472.8479,42783.0
2025-03-11 14:10:00,474.5,475.63,474.48,475.63,6461.0,472.8679,473.994,472.8479,473.994,6461.0
2025-03-11 14:20:00,475.76,477.12,475.54,475.86,8591.0,474.1235,475.4788,473.9043,474.2232,8591.0
2025-03-11 14:30:00,475.86,476.31,474.37,475.98,13251.0,474.2232,474.6716,472.7383,474.3428,13251.0
2025-03-11 14:40:00,475.64,478.84,475.63,477.85,12190.0,474.0039,477.1929,473.994,476.2063,12190.0
2025-03-11 14:50:00,478.0,479.8,477.8,478.78,16079.0,476.3558,478.1496,476.1565,477.1331,16079.0
2025-03-11 15:00:00,478.78,479.37,477.63,478.81,8616.0,477.1331,477.7211,475.9871,477.163,8616.0
2025-03-11 15:10:00,478.8,479.05,477.17,477.94,16656.0,477.1531,477.4022,475.5287,476.296,16656.0
2025-03-11 15:20:00,477.68,478.72,477.14,477.91,11883.0,476.0369,477.0733,475.4988,476.2661,11883.0
2025-03-11 15:30:00,477.78,478.9,477.29,477.65,16869.0,476.1366,477.2527,475.6483,476.007,16869.0
2025-03-11 15:40:00,477.63,478.5,476.81,478.5,17516.0,475.9871,476.8541,475.1699,476.8541,17516.0
2025-03-11 15:50:00,478.5,478.65,475.02,475.07,57913.0,476.8541,477.0036,473.3861,473.4359,57913.0
2025-03-12 09:30:00,474.99,476.63,470.0,470.93,29968.0,473.3562,474.9905,468.3833,469.3101,29968.0
2025-03-12 09:40:00,470.1,471.29,467.0,468.61,34037.0,468.483,469.6689,465.3937,466.9981,34037.0
2025-03-12 09:50:00,468.72,468.72,463.21,465.56,55153.0,467.1077,467.1077,461.6167,463.9586,55153.0
2025-03-12 10:00:00,465.28,467.15,463.47,465.82,90811.0,463.6796,465.5431,461.8758,464.2177,90811.0
2025-03-12 10:10:00,465.83,467.47,464.95,466.01,24359.0,464.2277,465.862,463.3507,464.4071,24359.0
2025-03-12 10:20:00,466.71,466.93,464.57,464.82,14530.0,465.1047,465.3239,462.972,463.2212,14530.0
2025-03-12 10:30:00,465.18,465.86,464.42,465.34,7991.0,463.5799,464.2576,462.8225,463.7394,7991.0
2025-03-12 10:40:00,465.38,466.32,463.26,463.85,24238.0,463.7792,464.716,461.6665,462.2545,24238.0
2025-03-12 10:50:00,463.81,466.3,463.76,464.66,22610.0,462.2146,464.6961,462.1648,463.0617,22610.0
2025-03-12 11:00:00,464.76,465.91,463.9,465.52,25839.0,463.1614,464.3074,462.3043,463.9187,25839.0
2025-03-12 11:10:00,465.53,466.92,464.32,466.92,16691.0,463.9287,465.3139,462.7229,465.3139,16691.0
2025-03-12 11:20:00,467.27,470.0,467.16,468.86,19696.0,465.6627,468.3833,465.5531,467.2473,19696.0
2025-03-12 11:30:00,468.85,469.13,467.57,467.99,20019.0,467.2373,467.5163,465.9617,466.3803,20019.0
2025-03-12 11:40:00,467.61,469.96,466.95,469.21,19019.0,466.0016,468.3435,465.3438,467.5961,19019.0
2025-03-12 11:50:00,469.11,469.66,468.28,469.26,8042.0,467.4964,468.0445,466.6693,467.6459,8042.0
2025-03-12 12:00:00,469.61,471.01,469.15,470.96,11594.0,467.9947,469.3899,467.5363,469.34,11594.0
2025-03-12 12:10:00,471.2,471.44,469.98,471.09,12797.0,469.5792,469.8184,468.3634,469.4696,12797.0
2025-03-12 12:20:00,471.48,471.55,470.16,470.98,12371.0,469.8582,469.928,468.5428,469.36,12371.0
2025-03-12 12:30:00,470.99,472.1,470.68,470.93,10523.0,469.3699,470.4761,469.061,469.3101,10523.0
2025-03-12 12:40:00,470.73,471.9,470.24,471.51,4584.0,469.1108,470.2768,468.6225,469.8881,4584.0
2025-03-12 12:50:00,471.51,471.81,470.47,470.48,5443.0,469.8881,470.1871,468.8517,468.8617,5443.0
2025-03-12 13:00:00,470.28,471.36,470.04,471.36,5859.0,468.6624,469.7387,468.4232,469.7387,5859.0
2025-03-12 13:10:00,471.28,471.83,470.97,471.29,4714.0,469.6589,470.207,469.35,469.6689,4714.0
2025-03-12 13:20:00,471.83,473.03,471.83,473.03,3208.0,470.207,471.4029,470.207,471.4029,3208.0
2025-03-12 13:30:00,473.13,473.44,472.1,472.56,10043.0,471.5026,471.8115,470.4761,470.9345,10043.0
2025-03-12 13:40:00,472.37,472.76,472.22,472.62,5392.0,470.7452,471.1338,470.5957,470.9943,5392.0
2025-03-12 13:50:00,472.22,472.33,470.21,470.39,12198.0,470.5957,470.7053,468.5926,468.772,12198.0
2025-03-12 14:00:00,470.37,472.0,470.1,471.19,21059.0,468.7521,470.3765,468.483,469.5692,21059.0
2025-03-12 14:10:00,471.47,473.86,471.46,473.45,11418.0,469.8483,472.2301,469.8383,471.8215,11418.0
2025-03-12 14:20:00,473.7,474.4,472.56,474.4,6393.0,472.0706,472.7682,470.9345,472.7682,6393.0
2025-03-12 14:30:00,474.4,474.76,474.14,474.43,8682.0,472.7682,473.127,472.5091,472.7981,8682.0
2025-03-12 14:40:00,474.53,475.88,474.53,475.64,10499.0,472.8978,474.2431,472.8978,474.0039,10499.0
2025-03-12 14:50:00,475.65,475.65,474.81,475.02,6270.0,474.0139,474.0139,473.1768,473.3861,6270.0
2025-03-12 15:00:00,475.01,475.15,474.11,474.86,5244.0,473.3761,473.5156,472.4792,473.2266,5244.0
2025-03-12 15:10:00,474.86,475.05,473.83,474.98,9497.0,473.2266,473.416,472.2002,473.3462,9497.0
2025-03-12 15:20:00,474.82,474.85,473.3,473.71,16968.0,473.1868,473.2167,471.672,472.0806,16968.0
2025-03-12 15:30:00,474.01,474.47,471.76,472.75,24195.0,472.3795,472.838,470.1373,471.1239,24195.0
2025-03-12 15:40:00,472.75,473.23,471.82,472.89,23619.0,471.1239,471.6022,470.1971,471.2634,23619.0
2025-03-12 15:50:00,472.68,473.23,471.06,471.48,90576.0,471.0541,471.6022,469.4397,469.8582,90576.0
2025-03-13 09:30:00,473.54,475.99,470.0,475.25,31339.0,471.9112,474.3527,468.3833,473.6153,31339.0
2025-03-13 09:40:00,475.47,478.68,475.46,477.85,11177.0,473.8345,477.0335,473.8246,476.2063,11177.0
2025-03-13 09:50:00,477.88,477.88,475.17,475.9,17132.0,476.2362,476.2362,473.5356,474.263,17132.0
2025-03-13 10:00:00,475.87,477.09,474.82,476.29,21805.0,474.2331,475.4489,473.1868,474.6517,21805.0
2025-03-13 10:10:00,476.49,479.74,476.49,479.54,20467.0,474.851,478.0898,474.851,477.8905,20467.0
2025-03-13 10:20:00,479.4,480.0,475.4,475.74,15751.0,477.751,478.3489,473.7648,474.1036,15751.0
2025-03-13 10:30:00,476.12,477.43,473.95,474.61,17960.0,474.4823,475.7878,472.3197,472.9775,17960.0
2025-03-13 10:40:00,474.72,476.44,474.33,475.38,10267.0,473.0871,474.8012,472.6984,473.7448,10267.0
2025-03-13 10:50:00,475.2,475.53,473.85,474.45,11622.0,473.5655,473.8943,472.2201,472.818,11622.0
2025-03-13 11:00:00,475.03,475.42,473.29,473.3,13972.0,473.396,473.7847,471.662,471.672,13972.0
2025-03-13 11:10:00,473.3,474.26,473.26,474.07,7476.0,471.672,472.6287,471.6321,472.4393,7476.0
2025-03-13 11:20:00,474.37,474.37,473.27,473.5,11059.0,472.7383,472.7383,471.6421,471.8713,11059.0
2025-03-13 11:30:00,473.5,473.57,471.02,471.42,27282.0,471.8713,471.9411,469.3998,469.7985,27282.0
2025-03-13 11:40:00,471.31,473.03,471.17,471.93,10157.0,469.6888,471.4029,469.5493,470.3067,10157.0
2025-03-13 11:50:00,471.47,471.93,470.6,471.39,7288.0,469.8483,470.3067,468.9813,469.7686,7288.0
2025-03-13 12:00:00,471.39,473.36,471.36,473.34,14557.0,469.7686,471.7318,469.7387,471.7118,14557.0
2025-03-13 12:10:00,473.2,473.2,470.9,472.19,13826.0,471.5723,471.5723,469.2802,470.5658,13826.0
2025-03-13 12:20:00,472.32,473.36,471.97,472.15,5821.0,470.6954,471.7318,470.3466,470.5259,5821.0
2025-03-13 12:30:00,471.77,473.21,471.65,472.93,5210.0,470.1472,471.5823,470.0277,471.3033,5210.0
2025-03-13 12:40:00,473.11,473.39,471.2,471.76,8097.0,471.4826,471.7617,469.5792,470.1373,8097.0
2025-03-13 12:50:00,472.24,472.73,471.59,471.93,4634.0,470.6156,471.1039,469.9679,470.3067,4634.0
2025-03-13 13:00:00,472.43,473.8,471.77,471.77,9158.0,470.805,472.1703,470.1472,470.1472,9158.0
2025-03-13 13:10:00,471.77,472.03,470.8,471.27,9084.0,470.1472,470.4064,469.1806,469.649,9084.0
2025-03-13 13:20:00,471.08,472.22,470.95,472.22,18916.0,469.4596,470.5957,469.3301,470.5957,18916.0
2025-03-13 13:30:00,471.91,472.32,470.57,470.73,12648.0,470.2868,470.6954,468.9514,469.1108,12648.0
2025-03-13 13:40:00,470.61,471.06,470.0,470.06,7760.0,468.9912,469.4397,468.3833,468.4431,7760.0
2025-03-13 13:50:00,470.38,470.91,469.54,469.94,17764.0,468.762,469.2902,467.9249,468.3235,17764.0
2025-03-13 14:00:00,470.12,471.54,469.56,469.72,15793.0,468.5029,469.918,467.9448,468.1043,15793.0
2025-03-13 14:10:00,470.0,471.12,469.31,469.43,8687.0,468.3833,469.4995,467.6957,467.8153,8687.0
2025-03-13 14:20:00,469.4,469.84,469.1,469.53,5660.0,467.7854,468.2239,467.4864,467.915,5660.0
2025-03-13 14:30:00,469.8,471.12,469.62,470.17,4767.0,468.184,469.4995,468.0046,468.5528,4767.0
2025-03-13 14:40:00,470.17,470.65,469.35,470.65,3876.0,468.5528,469.0311,467.7356,469.0311,3876.0
2025-03-13 14:50:00,470.65,470.65,469.29,470.21,4091.0,469.0311,469.0311,467.6758,468.5926,4091.0
2025-03-13 15:00:00,470.09,470.48,468.15,468.39,8966.0,468.473,468.8617,466.5397,466.7789,8966.0
2025-03-13 15:10:00,468.5,470.06,468.43,469.6,7161.0,466.8885,468.4431,466.8187,467.9847,7161.0
2025-03-13 15:20:00,469.34,469.36,467.37,467.83,9598.0,467.7256,467.7455,465.7624,466.2208,9598.0
2025-03-13 15:30:00,467.81,469.46,466.5,466.99,19673.0,466.2009,467.8452,464.8954,465.3837,19673.0
2025-03-13 15:40:00,466.67,467.77,466.67,467.12,15873.0,465.0648,466.161,465.0648,465.5132,15873.0
2025-03-13 15:50:00,467.11,467.39,465.5,467.06,94987.0,465.5033,465.7823,463.8988,465.4534,94987.0
2025-03-14 09:30:00,471.87,472.98,470.45,472.1,33715.0,470.2469,471.3531,468.8318,470.4761,33715.0
2025-03-14 09:40:00,472.5,476.39,471.34,475.44,11028.0,470.8747,474.7514,469.7187,473.8046,11028.0
2025-03-14 09:50:00,475.55,478.63,475.07,477.76,8105.0,473.9142,476.9837,473.4359,476.1166,8105.0
2025-03-14 10:00:00,477.36,477.55,474.22,476.53,11115.0,475.718,475.9074,472.5888,474.8909,11115.0
2025-03-14 10:10:00,476.88,477.24,475.04,475.38,10454.0,475.2397,475.5984,473.406,473.7448,10454.0
2025-03-14 10:20:00,475.68,477.02,475.65,476.32,7168.0,474.0438,475.3792,474.0139,474.6816,7168.0
2025-03-14 10:30:00,476.65,478.51,476.52,477.83,7028.0,475.0105,476.8641,474.8809,476.1864,7028.0
2025-03-14 10:40:00,478.36,478.92,477.15,478.61,5406.0,476.7146,477.2727,475.5087,476.9637,5406.0
2025-03-14 10:50:00,478.72,478.92,478.12,478.24,4492.0,477.0733,477.2727,476.4754,476.595,4492.0
2025-03-14 11:00:00,478.5,479.29,478.25,478.25,10326.0,476.8541,477.6414,476.605,476.605,10326.0
2025-03-14 11:10:00,478.38,479.34,478.37,478.74,5406.0,476.7345,477.6912,476.7245,477.0933,5406.0
2025-03-14 11:20:00,478.92,481.0,478.6,479.75,28281.0,477.2727,479.3455,476.9538,478.0998,28281.0
2025-03-14 11:30:00,480.05,481.32,478.85,479.5,26026.0,478.3988,479.6644,477.2029,477.8507,26026.0
2025-03-14 11:40:00,479.4,480.29,479.09,479.76,6378.0,477.751,478.6379,477.4421,478.1098,6378.0
2025-03-14 11:50:00,479.75,479.92,479.06,479.39,5895.0,478.0998,478.2692,477.4122,477.741,5895.0
2025-03-14 12:00:00,479.84,479.84,478.68,478.76,5584.0,478.1895,478.1895,477.0335,477.1132,5584.0
2025-03-14 12:10:00,478.76,478.94,476.56,476.62,16352.0,477.1132,477.2926,474.9208,474.9806,16352.0
2025-03-14 12:20:00,476.79,477.06,476.3,476.98,12356.0,475.15,475.4191,474.6617,475.3393,12356.0
2025-03-14 12:30:00,476.7,477.96,476.66,477.4,9856.0,475.0603,476.316,475.0204,475.7579,9856.0
2025-03-14 12:40:00,477.66,478.16,477.48,477.87,3554.0,476.017,476.5153,475.8376,476.2263,3554.0
2025-03-14 12:50:00,477.87,478.86,477.79,478.77,5596.0,476.2263,477.2129,476.1465,477.1232,5596.0
2025-03-14 13:00:00,478.79,479.73,478.71,479.47,9285.0,477.1431,478.0799,477.0634,477.8208,9285.0
2025-03-14 13:10:00,479.47,479.47,478.5,478.92,8005.0,477.8208,477.8208,476.8541,477.2727,8005.0
2025-03-14 13:20:00,478.8,478.92,476.43,477.06,17402.0,477.1531,477.2727,474.7912,475.4191,17402.0
2025-03-14 13:30:00,477.16,477.23,476.53,476.73,5712.0,475.5187,475.5885,474.8909,475.0902,5712.0
2025-03-14 13:40:00,476.73,477.06,475.18,475.74,13921.0,475.0902,475.4191,473.5455,474.1036,13921.0
2025-03-14 13:50:00,475.74,475.78,474.8,474.8,6866.0,474.1036,474.1435,473.1668,473.1668,6866.0
2025-03-14 14:00:00,475.11,475.75,475.11,475.46,12433.0,473.4758,474.1136,473.4758,473.8246,12433.0
2025-03-14 14:10:00,475.73,475.73,475.13,475.46,6534.0,474.0936,474.0936,473.4957,473.8246,6534.0
2025-03-14 14:20:00,475.13,475.23,474.42,474.54,6457.0,473.4957,473.5953,472.7881,472.9077,6457.0
2025-03-14 14:30:00,474.77,475.01,474.63,474.63,8399.0,473.1369,473.3761,472.9974,472.9974,8399.0
2025-03-14 14:40:00,474.58,475.2,474.13,474.87,14069.0,472.9476,473.5655,472.4991,473.2366,14069.0
2025-03-14 14:50:00,474.8,475.29,474.14,474.66,12084.0,473.1668,473.6551,472.5091,473.0273,12084.0
2025-03-14 15:00:00,474.82,476.9,474.79,476.9,5478.0,473.1868,475.2596,473.1569,475.2596,5478.0
2025-03-14 15:10:00,476.76,477.09,476.31,476.46,6536.0,475.1201,475.4489,474.6716,474.8211,6536.0
2025-03-14 15:20:00,476.35,476.62,476.14,476.14,5753.0,474.7115,474.9806,474.5022,474.5022,5753.0
2025-03-14 15:30:00,476.31,476.8,475.94,476.23,10146.0,474.6716,475.1599,474.3029,474.5919,10146.0
2025-03-14 15:40:00,476.28,477.74,476.27,477.41,13775.0,474.6417,476.0967,474.6318,475.7678,13775.0
2025-03-14 15:50:00,477.62,478.82,477.45,477.51,43232.0,475.9771,477.173,475.8077,475.8675,43232.0
2025-03-17 09:30:00,477.33,483.89,475.51,482.55,40223.0,475.6881,482.2256,473.8744,480.8902,40223.0
2025-03-17 09:40:00,482.6,483.09,481.43,481.43,10816.0,480.94,481.4283,479.774,479.774,10816.0
2025-03-17 09:50:00,480.78,481.78,479.44,480.05,4164.0,479.1263,480.1228,477.7909,478.3988,4164.0
2025-03-17 10:00:00,479.65,480.84,479.35,480.84,11355.0,478.0001,479.1861,477.7012,479.1861,11355.0
2025-03-17 10:10:00,480.81,481.12,479.07,479.93,8565.0,479.1562,479.4651,477.4221,478.2792,8565.0
2025-03-17 10:20:00,479.73,480.83,479.43,480.23,6805.0,478.0799,479.1761,477.7809,478.5781,6805.0
2025-03-17 10:30:00,479.87,480.66,479.27,480.66,7018.0,478.2194,479.0067,477.6215,479.0067,7018.0
2025-03-17 10:40:00,480.48,481.32,480.44,481.1,4151.0,478.8273,479.6644,478.7874,479.4452,4151.0
2025-03-17 10:50:00,481.11,481.26,480.06,481.26,7556.0,479.4551,479.6046,478.4087,479.6046,7556.0
2025-03-17 11:00:00,481.3,482.14,480.85,481.75,6200.0,479.6445,480.4816,479.196,480.0929,6200.0
2025-03-17 11:10:00,481.84,483.02,481.83,483.02,3803.0,480.1826,481.3586,480.1726,481.3586,3803.0
2025-03-17 11:20:00,482.58,482.96,482.07,482.07,3984.0,480.9201,481.2988,480.4118,480.4118,3984.0
2025-03-17 11:30:00,481.87,482.33,481.01,481.01,5462.0,480.2125,480.6709,479.3555,479.3555,5462.0
2025-03-17 11:40:00,481.06,481.55,480.95,481.5,5680.0,479.4053,479.8936,479.2957,479.8438,5680.0
2025-03-17 11:50:00,480.92,482.25,480.92,481.6,4890.0,479.2658,480.5912,479.2658,479.9434,4890.0
2025-03-17 12:00:00,481.31,482.7,481.19,482.27,5555.0,479.6544,481.0397,479.5348,480.6111,5555.0
2025-03-17 12:10:00,482.48,482.48,481.49,481.49,3354.0,480.8204,480.8204,479.8338,479.8338,3354.0
2025-03-17 12:20:00,481.73,481.74,481.37,481.63,1872.0,480.073,480.083,479.7142,479.9733,1872.0
2025-03-17 12:30:00,481.55,482.57,481.38,482.26,9785.0,479.8936,480.9101,479.7242,480.6012,9785.0
2025-03-17 12:40:00,481.82,482.7,481.36,482.7,3676.0,480.1627,481.0397,479.7043,481.0397,3676.0
2025-03-17 12:50:00,482.7,484.38,482.7,483.87,4407.0,481.0397,482.7139,481.0397,482.2056,4407.0
2025-03-17 13:00:00,483.47,483.71,483.07,483.69,3328.0,481.807,482.0462,481.4084,482.0262,3328.0
2025-03-17 13:10:00,483.66,484.56,483.65,484.18,4586.0,481.9964,482.8933,481.9864,482.5146,4586.0
2025-03-17 13:20:00,483.99,484.61,483.84,483.84,4968.0,482.3252,482.9431,482.1757,482.1757,4968.0
2025-03-17 13:30:00,483.82,484.62,483.77,484.43,4841.0,482.1558,482.953,482.106,482.7637,4841.0
2025-03-17 13:40:00,484.43,484.46,484.0,484.46,2217.0,482.7637,482.7936,482.3352,482.7936,2217.0
2025-03-17 13:50:00,484.53,485.17,484.53,484.81,7513.0,482.8634,483.5012,482.8634,483.1424,7513.0
2025-03-17 14:00:00,484.7,485.53,484.7,485.2,4023.0,483.0328,483.8599,483.0328,483.5311,4023.0
2025-03-17 14:10:00,485.22,486.08,485.1,485.5,4498.0,483.551,484.408,483.4314,483.83,4498.0
2025-03-17 14:20:00,485.54,485.54,484.61,484.71,1853.0,483.8699,483.8699,482.9431,483.0427,1853.0
2025-03-17 14:30:00,484.32,484.68,483.63,483.69,9492.0,482.6541,483.0128,481.9665,482.0262,9492.0
2025-03-17 14:40:00,483.54,483.89,483.27,483.83,7598.0,481.8768,482.2256,481.6077,482.1658,7598.0
2025-03-17 14:50:00,483.9,484.19,483.39,483.39,5690.0,482.2355,482.5245,481.7273,481.7273,5690.0
2025-03-17 15:00:00,483.39,483.53,482.75,482.75,19154.0,481.7273,481.8668,481.0895,481.0895,19154.0
2025-03-17 15:10:00,482.69,483.03,482.31,482.99,12664.0,481.0297,481.3685,480.651,481.3287,12664.0
2025-03-17 15:20:00,483.04,484.44,483.04,484.44,4644.0,481.3785,482.7737,481.3785,482.7737,4644.0
2025-03-17 15:30:00,484.5,484.75,483.56,484.22,7360.0,482.8335,483.0826,481.8967,482.5544,7360.0
2025-03-17 15:40:00,484.13,485.13,483.87,484.87,13673.0,482.4647,483.4613,482.2056,483.2022,13673.0
2025-03-17 15:50:00,484.59,484.73,482.12,482.7,67879.0,482.9232,483.0627,480.4616,481.0397,67879.0
2025-03-18 09:30:00,482.13,482.54,479.62,481.17,20507.0,480.4716,480.8802,477.9702,479.5149,20507.0
2025-03-18 09:40:00,481.12,484.4,480.17,482.67,13944.0,479.4651,482.7338,478.5184,481.0098,13944.0
2025-03-18 09:50:00,482.67,484.6,482.08,484.6,3871.0,481.0098,482.9331,480.4218,482.9331,3871.0
2025-03-18 10:00:00,484.27,485.32,484.24,484.88,7878.0,482.6043,483.6506,482.5744,483.2122,7878.0
2025-03-18 10:10:00,484.47,484.77,483.19,483.67,4381.0,482.8036,483.1025,481.528,482.0063,4381.0
2025-03-18 10:20:00,483.82,484.37,483.14,484.2,4956.0,482.1558,482.7039,481.4781,482.5345,4956.0
2025-03-18 10:30:00,484.58,486.04,484.56,485.7,10949.0,482.9132,484.3682,482.8933,484.0293,10949.0
2025-03-18 10:40:00,485.46,485.46,482.63,483.63,4095.0,483.7902,483.7902,480.9699,481.9665,4095.0
2025-03-18 10:50:00,483.59,484.0,483.34,483.4,4891.0,481.9266,482.3352,481.6775,481.7372,4891.0
2025-03-18 11:00:00,483.54,483.54,481.69,481.93,20562.0,481.8768,481.8768,480.0331,480.2723,20562.0
2025-03-18 11:10:00,482.12,482.12,481.22,481.7,16975.0,480.4616,480.4616,479.5647,480.0431,16975.0
2025-03-18 11:20:00,481.8,482.02,479.91,479.92,20404.0,480.1427,480.362,478.2592,478.2692,20404.0
2025-03-18 11:30:00,479.83,480.92,479.71,480.92,3872.0,478.1795,479.2658,478.0599,479.2658,3872.0
2025-03-18 11:40:00,481.28,481.34,480.32,480.32,3551.0,479.6245,479.6843,478.6678,478.6678,3551.0
2025-03-18 11:50:00,480.18,481.13,480.14,481.13,3091.0,478.5283,479.4751,478.4885,479.4751,3091.0
2025-03-18 12:00:00,480.69,482.04,480.68,481.46,9704.0,479.0366,480.3819,479.0266,479.8039,9704.0
2025-03-18 12:10:00,481.52,481.93,481.15,481.15,4949.0,479.8637,480.2723,479.495,479.495,4949.0
2025-03-18 12:20:00,481.05,481.48,480.89,481.39,7470.0,479.3953,479.8238,479.2359,479.7342,7470.0
2025-03-18 12:30:00,481.42,481.42,480.38,480.71,1649.0,479.7641,479.7641,478.7276,479.0565,1649.0
2025-03-18 12:40:00,480.81,480.82,479.79,479.79,1754.0,479.1562,479.1661,478.1397,478.1397,1754.0
2025-03-18 12:50:00,479.97,480.04,479.3,479.65,3907.0,478.319,478.3888,477.6513,478.0001,3907.0
2025-03-18 13:00:00,480.0,480.19,478.94,478.95,2914.0,478.3489,478.5383,477.2926,477.3026,2914.0
2025-03-18 13:10:00,479.04,480.18,478.95,479.1,4402.0,477.3922,478.5283,477.3026,477.452,4402.0
2025-03-18 13:20:00,479.28,481.19,479.27,481.19,2236.0,477.6314,479.5348,477.6215,479.5348,2236.0
2025-03-18 13:30:00,481.09,481.94,480.72,481.9,2657.0,479.4352,480.2823,479.0665,480.2424,2657.0
2025-03-18 13:40:00,481.88,482.31,481.58,482.24,13034.0,480.2225,480.651,479.9235,480.5812,13034.0
2025-03-18 13:50:00,482.24,482.52,481.7,481.88,5946.0,480.5812,480.8603,480.0431,480.2225,5946.0
2025-03-18 14:00:00,482.17,482.56,481.4,482.11,8061.0,480.5115,480.9001,479.7441,480.4517,8061.0
2025-03-18 14:10:00,482.15,482.87,481.9,482.81,6857.0,480.4915,481.2091,480.2424,481.1493,6857.0
2025-03-18 14:20:00,482.69,484.01,482.5,482.5,19889.0,481.0297,482.3451,480.8403,480.8403,19889.0
2025-03-18 14:30:00,482.5,483.25,482.5,483.24,3052.0,480.8403,481.5878,480.8403,481.5778,3052.0
2025-03-18 14:40:00,483.11,483.45,482.92,483.43,5965.0,481.4482,481.7871,481.2589,481.7671,5965.0
2025-03-18 14:50:00,483.32,484.13,483.32,483.66,4880.0,481.6575,482.4647,481.6575,481.9964,4880.0
2025-03-18 15:00:00,483.76,483.76,483.09,483.17,3548.0,482.096,482.096,481.4283,481.508,3548.0
2025-03-18 15:10:00,482.97,484.28,482.87,484.23,8676.0,481.3087,482.6142,481.2091,482.5644,8676.0
2025-03-18 15:20:00,484.18,484.3,483.63,484.02,6495.0,482.5146,482.6341,481.9665,482.3551,6495.0
2025-03-18 15:30:00,483.81,483.86,482.91,482.91,6115.0,482.1458,482.1957,481.2489,481.2489,6115.0
2025-03-18 15:40:00,483.01,483.33,482.25,482.97,5669.0,481.3486,481.6675,480.5912,481.3087,5669.0
2025-03-18 15:50:00,483.04,483.33,481.01,481.46,50814.0,481.3785,481.6675,479.3555,479.8039,50814.0
2025-03-19 09:30:00,478.76,482.5,478.76,482.5,13769.0,477.1132,480.8403,477.1132,480.8403,13769.0
2025-03-19 09:40:00,482.5,482.5,480.18,481.9,4251.0,480.8403,480.8403,478.5283,480.2424,4251.0
2025-03-19 09:50:00,482.04,482.78,481.23,481.24,4813.0,480.3819,481.1194,479.5747,479.5847,4813.0
2025-03-19 10:00:00,481.45,482.12,481.12,481.84,4030.0,479.794,480.4616,479.4651,480.1826,4030.0
2025-03-19 10:10:00,481.98,482.0,480.69,481.63,3657.0,480.3221,480.3421,479.0366,479.9733,3657.0
2025-03-19 10:20:00,481.59,482.23,481.55,481.56,3449.0,479.9335,480.5713,479.8936,479.9036,3449.0
2025-03-19 10:30:00,481.7,482.36,481.7,481.83,1828.0,480.0431,480.7008,480.0431,480.1726,1828.0
2025-03-19 10:40:00,481.56,482.02,481.37,482.02,3713.0,479.9036,480.362,479.7142,480.362,3713.0
2025-03-19 10:50:00,482.02,482.38,481.01,481.45,6311.0,480.362,480.7208,479.3555,479.794,6311.0
2025-03-19 11:00:00,481.45,481.9,480.6,481.08,6175.0,479.794,480.2424,478.9469,479.4252,6175.0
2025-03-19 11:10:00,481.21,481.62,480.89,480.97,5724.0,479.5548,479.9634,479.2359,479.3156,5724.0
2025-03-19 11:20:00,480.95,481.96,480.56,481.49,9154.0,479.2957,480.3022,478.907,479.8338,9154.0
2025-03-19 11:30:00,481.56,481.56,480.64,480.99,3837.0,479.9036,479.9036,478.9867,479.3355,3837.0
2025-03-19 11:40:00,480.99,481.58,480.61,481.58,4325.0,479.3355,479.9235,478.9568,479.9235,4325.0
2025-03-19 11:50:00,481.59,482.5,481.59,482.22,3431.0,479.9335,480.8403,479.9335,480.5613,3431.0
2025-03-19 12:00:00,481.94,482.23,481.63,481.77,3183.0,480.2823,480.5713,479.9733,480.1129,3183.0
2025-03-19 12:10:00,481.11,481.11,479.93,479.93,6070.0,479.4551,479.4551,478.2792,478.2792,6070.0
2025-03-19 12:20:00,480.3,480.64,479.14,479.17,5301.0,478.6479,478.9867,477.4919,477.5218,5301.0
2025-03-19 12:30:00,479.54,481.06,479.33,480.8,12175.0,477.8905,479.4053,477.6812,479.1462,12175.0
2025-03-19 12:40:00,480.6,481.44,480.47,481.31,2630.0,478.9469,479.784,478.8173,479.6544,2630.0
2025-03-19 12:50:00,481.61,482.36,481.06,481.39,3291.0,479.9534,480.7008,479.4053,479.7342,3291.0
2025-03-19 13:00:00,481.13,481.27,480.47,480.69,5192.0,479.4751,479.6146,478.8173,479.0366,5192.0
2025-03-19 13:10:00,480.63,480.97,480.0,480.35,3395.0,478.9768,479.3156,478.3489,478.6977,3395.0
2025-03-19 13:20:00,480.41,480.59,480.01,480.28,3503.0,478.7575,478.9369,478.3589,478.628,3503.0
2025-03-19 13:30:00,480.24,480.81,480.2,480.81,4834.0,478.5881,479.1562,478.5483,479.1562,4834.0
2025-03-19 13:40:00,480.81,480.81,479.08,479.09,3682.0,479.1562,479.1562,477.4321,477.4421,3682.0
2025-03-19 13:50:00,478.78,479.65,478.09,478.4,3014.0,477.1331,478.0001,476.4455,476.7544,3014.0
2025-03-19 14:00:00,478.0,479.61,477.18,478.91,11844.0,476.3558,477.9603,475.5386,477.2627,11844.0
2025-03-19 14:10:00,479.42,480.48,479.32,480.01,3972.0,477.7709,478.8273,477.6713,478.3589,3972.0
2025-03-19 14:20:00,479.88,480.31,478.19,478.84,5500.0,478.2294,478.6579,476.5452,477.1929,5500.0
2025-03-19 14:30:00,479.25,481.04,478.85,479.49,4925.0,477.6015,479.3854,477.2029,477.8407,4925.0
2025-03-19 14:40:00,479.56,480.48,479.45,479.82,8044.0,477.9105,478.8273,477.8008,478.1696,8044.0
2025-03-19 14:50:00,480.37,481.78,480.28,481.38,3143.0,478.7177,480.1228,478.628,479.7242,3143.0
2025-03-19 15:00:00,481.36,482.41,480.96,482.13,7806.0,479.7043,480.7506,479.3056,480.4716,7806.0
2025-03-19 15:10:00,482.41,482.82,481.95,482.43,11194.0,480.7506,481.1592,480.2922,480.7706,11194.0
2025-03-19 15:20:00,482.19,482.29,480.52,480.93,12318.0,480.5314,480.6311,478.8672,479.2757,12318.0
2025-03-19 15:30:00,481.04,482.27,480.88,481.55,12776.0,479.3854,480.6111,479.2259,479.8936,12776.0
2025-03-19 15:40:00,481.28,482.39,481.11,481.24,23324.0,479.6245,480.7307,479.4551,479.5847,23324.0
2025-03-19 15:50:00,481.06,481.06,479.15,479.7,61339.0,479.4053,479.4053,477.5019,478.05,61339.0
2025-03-20 09:30:00,476.0,476.0,470.0,470.03,22504.0,474.3627,474.3627,468.3833,468.4132,22504.0
2025-03-20 09:40:00,470.6,472.0,468.09,470.11,38901.0,468.9813,470.3765,466.4799,468.493,38901.0
2025-03-20 09:50:00,470.68,474.86,470.05,474.86,28068.0,469.061,473.2266,468.4332,473.2266,28068.0
2025-03-20 10:00:00,473.86,476.66,473.86,475.75,16410.0,472.2301,475.0204,472.2301,474.1136,16410.0
2025-03-20 10:10:00,475.71,477.48,475.7,477.44,8290.0,474.0737,475.8376,474.0637,475.7977,8290.0
2025-03-20 10:20:00,477.11,478.29,476.73,477.6,8741.0,475.4689,476.6448,475.0902,475.9572,8741.0
2025-03-20 10:30:00,477.73,478.2,477.0,478.19,3101.0,476.0867,476.5551,475.3593,476.5452,3101.0
2025-03-20 10:40:00,477.83,479.14,477.57,478.38,6053.0,476.1864,477.4919,475.9273,476.7345,6053.0
2025-03-20 10:50:00,478.38,478.67,477.39,478.39,7575.0,476.7345,477.0235,475.7479,476.7445,7575.0
2025-03-20 11:00:00,478.39,479.2,478.1,478.1,9400.0,476.7445,477.5517,476.4555,476.4555,9400.0
2025-03-20 11:10:00,478.32,479.15,477.95,478.4,5645.0,476.6747,477.5019,476.306,476.7544,5645.0
2025-03-20 11:20:00,478.33,478.62,478.14,478.14,4021.0,476.6847,476.9737,476.4953,476.4953,4021.0
2025-03-20 11:30:00,478.44,478.83,477.9,478.1,3652.0,476.7943,477.183,476.2562,476.4555,3652.0
2025-03-20 11:40:00,478.81,479.0,478.23,478.43,3304.0,477.163,477.3524,476.585,476.7843,3304.0
2025-03-20 11:50:00,478.21,478.42,477.7,477.88,3471.0,476.5651,476.7744,476.0569,476.2362,3471.0
2025-03-20 12:00:00,477.66,478.53,477.66,478.03,3242.0,476.017,476.884,476.017,476.3857,3242.0
2025-03-20 12:10:00,477.96,478.46,477.85,478.22,2451.0,476.316,476.8142,476.2063,476.5751,2451.0
2025-03-20 12:20:00,477.95,478.15,477.19,477.52,4403.0,476.306,476.5053,475.5486,475.8775,4403.0
2025-03-20 12:30:00,478.39,478.41,477.86,478.3,3501.0,476.7445,476.7644,476.2163,476.6548,3501.0
2025-03-20 12:40:00,478.81,478.82,477.69,477.69,4245.0,477.163,477.173,476.0469,476.0469,4245.0
2025-03-20 12:50:00,477.75,477.89,477.59,477.8,2050.0,476.1067,476.2462,475.9472,476.1565,2050.0
2025-03-20 13:00:00,477.83,478.8,477.41,478.8,3185.0,476.1864,477.1531,475.7678,477.1531,3185.0
2025-03-20 13:10:00,478.72,478.89,478.39,478.48,1225.0,477.0733,477.2428,476.7445,476.8342,1225.0
2025-03-20 13:20:00,478.47,478.83,476.34,476.67,8685.0,476.8242,477.183,474.7015,475.0304,8685.0
2025-03-20 13:30:00,476.98,478.79,476.94,478.65,3572.0,475.3393,477.1431,475.2995,477.0036,3572.0
2025-03-20 13:40:00,478.76,479.11,478.47,479.04,2758.0,477.1132,477.462,476.8242,477.3922,2758.0
2025-03-20 13:50:00,478.86,479.11,478.05,478.54,8685.0,477.2129,477.462,476.4056,476.894,8685.0
2025-03-20 14:00:00,478.36,479.11,478.18,478.9,13211.0,476.7146,477.462,476.5352,477.2527,13211.0
2025-03-20 14:10:00,478.59,479.68,478.49,479.43,7794.0,476.9438,478.03,476.8441,477.7809,7794.0
2025-03-20 14:20:00,479.35,479.49,478.56,478.64,8594.0,477.7012,477.8407,476.9139,476.9936,8594.0
2025-03-20 14:30:00,478.65,479.22,478.55,479.0,4742.0,477.0036,477.5716,476.9039,477.3524,4742.0
2025-03-20 14:40:00,479.14,479.42,478.82,479.42,4709.0,477.4919,477.7709,477.173,477.7709,4709.0
2025-03-20 14:50:00,479.39,480.54,479.28,479.28,18079.0,477.741,478.8871,477.6314,477.6314,18079.0
2025-03-20 15:00:00,479.3,479.9,479.12,479.13,5438.0,477.6513,478.2493,477.472,477.4819,5438.0
2025-03-20 15:10:00,479.14,479.99,478.8,479.54,7324.0,477.4919,478.339,477.1531,477.8905,7324.0
2025-03-20 15:20:00,479.53,479.96,478.2,478.29,14515.0,477.8806,478.3091,476.5551,476.6448,14515.0
2025-03-20 15:30:00,478.4,479.23,478.13,478.31,7094.0,476.7544,477.5816,476.4854,476.6648,7094.0
2025-03-20 15:40:00,478.33,479.52,478.33,478.84,9312.0,476.6847,477.8706,476.6847,477.1929,9312.0
2025-03-20 15:50:00,479.28,479.58,476.77,477.02,189781.0,477.6314,477.9304,475.13,475.3792,189781.0
2025-03-21 09:30:00,473.6,474.74,470.59,474.17,181184.0,471.971,473.107,468.9713,472.539,181184.0
2025-03-21 09:40:00,474.61,475.7,472.36,473.52,13533.0,472.9775,474.0637,470.7352,471.8912,13533.0
2025-03-21 09:50:00,473.52,473.52,471.06,473.0,8465.0,471.8912,471.8912,469.4397,471.373,8465.0
2025-03-21 10:00:00,472.69,472.69,470.63,471.06,5329.0,471.0641,471.0641,469.0112,469.4397,5329.0
2025-03-21 10:10:00,471.06,472.68,470.5,472.68,3154.0,469.4397,471.0541,468.8816,471.0541,3154.0
2025-03-21 10:20:00,472.34,472.89,471.8,472.52,3432.0,470.7153,471.2634,470.1771,470.8947,3432.0
2025-03-21 10:30:00,472.19,472.19,469.09,469.4,7701.0,470.5658,470.5658,467.4765,467.7854,7701.0
2025-03-21 10:40:00,469.94,470.91,469.62,470.91,2462.0,468.3235,469.2902,468.0046,469.2902,2462.0
2025-03-21 10:50:00,470.75,471.56,470.72,471.56,3692.0,469.1308,469.938,469.1009,469.938,3692.0
2025-03-21 11:00:00,471.69,471.69,470.79,470.94,3868.0,470.0675,470.0675,469.1706,469.3201,3868.0
2025-03-21 11:10:00,471.23,471.23,469.39,469.44,5836.0,469.6091,469.6091,467.7754,467.8253,5836.0
2025-03-21 11:20:00,469.4,469.95,469.24,469.54,3946.0,467.7854,468.3335,467.626,467.9249,3946.0
2025-03-21 11:30:00,469.68,470.26,469.54,470.03,3017.0,468.0644,468.6424,467.9249,468.4132,3017.0
2025-03-21 11:40:00,469.76,470.18,469.12,469.33,4620.0,468.1442,468.5627,467.5064,467.7156,4620.0
2025-03-21 11:50:00,469.25,469.25,468.3,469.05,1636.0,467.6359,467.6359,466.6892,467.4366,1636.0
2025-03-21 12:00:00,468.69,469.75,468.53,469.64,3495.0,467.0778,468.1342,466.9184,468.0246,3495.0
2025-03-21 12:10:00,470.14,470.69,469.83,470.53,5879.0,468.5229,469.071,468.2139,468.9115,5879.0
2025-03-21 12:20:00,470.64,471.59,470.63,471.42,7782.0,469.0211,469.9679,469.0112,469.7985,7782.0
2025-03-21 12:30:00,471.46,472.3,470.57,471.02,16045.0,469.8383,470.6754,468.9514,469.3998,16045.0
2025-03-21 12:40:00,471.34,471.74,470.87,471.74,3263.0,469.7187,470.1174,469.2503,470.1174,3263.0
2025-03-21 12:50:00,472.12,473.12,471.86,472.81,5008.0,470.496,471.4926,470.2369,471.1837,5008.0
2025-03-21 13:00:00,472.72,472.95,472.34,472.95,4259.0,471.094,471.3232,470.7153,471.3232,4259.0
2025-03-21 13:10:00,472.66,472.76,471.26,471.46,7040.0,471.0342,471.1338,469.639,469.8383,7040.0
2025-03-21 13:20:00,471.05,471.65,470.56,470.95,8459.0,469.4297,470.0277,468.9414,469.3301,8459.0
2025-03-21 13:30:00,470.65,471.37,470.42,471.33,4090.0,469.0311,469.7486,468.8019,469.7088,4090.0
2025-03-21 13:40:00,471.54,472.67,471.4,472.55,2759.0,469.918,471.0442,469.7785,470.9246,2759.0
2025-03-21 13:50:00,472.5,472.9,472.03,472.04,2420.0,470.8747,471.2734,470.4064,470.4163,2420.0
2025-03-21 14:00:00,472.17,472.18,471.35,471.61,4666.0,470.5459,470.5558,469.7287,469.9878,4666.0
2025-03-21 14:10:00,471.58,471.66,470.94,471.31,4376.0,469.9579,470.0376,469.3201,469.6888,4376.0
2025-03-21 14:20:00,471.59,471.78,470.4,470.56,5350.0,469.9679,470.1572,468.782,468.9414,5350.0
2025-03-21 14:30:00,470.6,471.73,470.52,471.38,5749.0,468.9813,470.1074,468.9015,469.7586,5749.0
2025-03-21 14:40:00,471.52,472.38,471.41,471.41,7508.0,469.8981,470.7552,469.7885,469.7885,7508.0
2025-03-21 14:50:00,471.64,471.98,471.44,471.79,4428.0,470.0177,470.3565,469.8184,470.1672,4428.0
2025-03-21 15:00:00,471.52,471.63,470.83,471.12,5562.0,469.8981,470.0077,469.2105,469.4995,5562.0
2025-03-21 15:10:00,471.09,471.62,470.3,471.61,11222.0,469.4696,469.9978,468.6823,469.9878,11222.0
2025-03-21 15:20:00,471.36,472.22,471.15,471.73,7597.0,469.7387,470.5957,469.5294,470.1074,7597.0
2025-03-21 15:30:00,471.69,472.3,471.13,471.89,12003.0,470.0675,470.6754,469.5094,470.2668,12003.0
2025-03-21 15:40:00,471.75,471.86,470.78,471.75,20924.0,470.1273,470.2369,469.1607,470.1273,20924.0
2025-03-21 15:50:00,472.12,472.43,470.35,472.19,110364.0,470.496,470.805,468.7321,470.5658,110364.0
2025-03-24 09:30:00,476.64,483.23,474.16,477.72,27888.0,475.0005,481.5678,472.529,476.0768,27888.0
2025-03-24 09:40:00,478.1,481.99,478.03,480.31,23003.0,476.4555,480.3321,476.3857,478.6579,23003.0
2025-03-24 09:50:00,480.83,480.83,478.98,480.28,7039.0,479.1761,479.1761,477.3324,478.628,7039.0
2025-03-24 10:00:00,479.49,479.49,477.5,478.33,14614.0,477.8407,477.8407,475.8575,476.6847,14614.0
2025-03-24 10:10:00,478.14,479.4,477.87,478.83,12051.0,476.4953,477.751,476.2263,477.183,12051.0
2025-03-24 10:20:00,478.83,478.83,477.78,478.04,10853.0,477.183,477.183,476.1366,476.3957,10853.0
2025-03-24 10:30:00,478.0,479.0,477.66,478.0,9919.0,476.3558,477.3524,476.017,476.3558,9919.0
2025-03-24 10:40:00,477.76,477.76,476.35,476.98,5879.0,476.1166,476.1166,474.7115,475.3393,5879.0
2025-03-24 10:50:00,477.18,477.52,476.69,477.47,8003.0,475.5386,475.8775,475.0503,475.8276,8003.0
2025-03-24 11:00:00,477.6,478.89,477.18,478.63,4853.0,475.9572,477.2428,475.5386,476.9837,4853.0
2025-03-24 11:10:00,478.62,479.09,478.29,478.38,7486.0,476.9737,477.4421,476.6448,476.7345,7486.0
2025-03-24 11:20:00,478.46,478.7,477.86,478.25,6551.0,476.8142,477.0534,476.2163,476.605,6551.0
2025-03-24 11:30:00,478.74,479.7,478.69,479.18,3870.0,477.0933,478.05,477.0434,477.5318,3870.0
2025-03-24 11:40:00,479.13,479.24,478.77,479.13,6448.0,477.4819,477.5916,477.1232,477.4819,6448.0
2025-03-24 11:50:00,478.87,479.29,478.64,478.87,3506.0,477.2228,477.6414,476.9936,477.2228,3506.0
2025-03-24 12:00:00,479.0,479.13,478.25,479.02,13428.0,477.3524,477.4819,476.605,477.3723,13428.0
2025-03-24 12:10:00,479.03,479.34,478.19,478.19,6292.0,477.3823,477.6912,476.5452,476.5452,6292.0
2025-03-24 12:20:00,478.24,478.99,478.14,478.44,7269.0,476.595,477.3424,476.4953,476.7943,7269.0
2025-03-24 12:30:00,478.48,478.53,477.97,477.98,3136.0,476.8342,476.884,476.3259,476.3359,3136.0
2025-03-24 12:40:00,477.79,478.29,477.74,477.93,3774.0,476.1465,476.6448,476.0967,476.2861,3774.0
2025-03-24 12:50:00,478.2,478.2,477.94,478.0,2425.0,476.5551,476.5551,476.296,476.3558,2425.0
2025-03-24 13:00:00,477.98,477.98,476.85,476.95,13447.0,476.3359,476.3359,475.2098,475.3094,13447.0
2025-03-24 13:10:00,476.95,476.95,475.31,475.31,3826.0,475.3094,475.3094,473.6751,473.6751,3826.0
2025-03-24 13:20:00,475.28,476.69,475.28,476.56,16194.0,473.6452,475.0503,473.6452,474.9208,16194.0
2025-03-24 13:30:00,477.17,477.62,477.17,477.45,2136.0,475.5287,475.9771,475.5287,475.8077,2136.0
2025-03-24 13:40:00,477.23,477.34,477.0,477.0,1826.0,475.5885,475.6981,475.3593,475.3593,1826.0
2025-03-24 13:50:00,477.25,477.36,476.91,477.22,5890.0,475.6084,475.718,475.2696,475.5785,5890.0
2025-03-24 14:00:00,477.01,477.02,475.85,476.09,3855.0,475.3692,475.3792,474.2132,474.4524,3855.0
2025-03-24 14:10:00,476.43,476.53,475.91,475.91,9033.0,474.7912,474.8909,474.273,474.273,9033.0
2025-03-24 14:20:00,475.79,475.94,475.3,475.94,2853.0,474.1534,474.3029,473.6651,474.3029,2853.0
2025-03-24 14:30:00,475.68,476.63,475.26,476.63,20763.0,474.0438,474.9905,473.6252,474.9905,20763.0
2025-03-24 14:40:00,476.62,478.63,476.29,478.5,10159.0,474.9806,476.9837,474.6517,476.8541,10159.0
2025-03-24 14:50:00,478.68,478.71,478.1,478.63,3789.0,477.0335,477.0634,476.4555,476.9837,3789.0
2025-03-24 15:00:00,478.62,479.39,478.39,479.04,7669.0,476.9737,477.741,476.7445,477.3922,7669.0
2025-03-24 15:10:00,478.84,480.4,478.75,480.15,5185.0,477.1929,478.7476,477.1032,478.4984,5185.0
2025-03-24 15:20:00,479.9,480.33,479.5,479.7,6568.0,478.2493,478.6778,477.8507,478.05,6568.0
2025-03-24 15:30:00,479.7,480.43,479.36,480.28,8686.0,478.05,478.7775,477.7111,478.628,8686.0
2025-03-24 15:40:00,480.31,481.15,480.06,481.15,7066.0,478.6579,479.495,478.4087,479.495,7066.0
2025-03-24 15:50:00,481.08,481.42,479.84,480.01,28324.0,479.4252,479.7641,478.1895,478.3589,28324.0
2025-03-25 09:30:00,481.71,482.16,480.11,481.55,14765.0,480.0531,480.5015,478.4586,479.8936,14765.0
2025-03-25 09:40:00,481.44,481.44,478.06,479.0,16848.0,479.784,479.784,476.4156,477.3524,16848.0
2025-03-25 09:50:00,478.98,480.54,478.3,478.3,15647.0,477.3324,478.8871,476.6548,476.6548,15647.0
2025-03-25 10:00:00,478.43,479.69,478.26,479.04,10303.0,476.7843,478.04,476.6149,477.3922,10303.0
2025-03-25 10:10:00,479.08,479.97,478.68,479.68,7298.0,477.4321,478.319,477.0335,478.03,7298.0
2025-03-25 10:20:00,479.8,480.01,479.0,479.65,11002.0,478.1496,478.3589,477.3524,478.0001,11002.0
2025-03-25 10:30:00,480.36,480.45,479.81,480.17,7522.0,478.7077,478.7974,478.1596,478.5184,7522.0
2025-03-25 10:40:00,480.18,480.75,479.31,479.79,12245.0,478.5283,479.0964,477.6613,478.1397,12245.0
2025-03-25 10:50:00,479.79,479.8,478.55,478.75,4001.0,478.1397,478.1496,476.9039,477.1032,4001.0
2025-03-25 11:00:00,478.76,478.86,478.08,478.56,4505.0,477.1132,477.2129,476.4355,476.9139,4505.0
2025-03-25 11:10:00,478.5,479.44,478.4,478.42,6445.0,476.8541,477.7909,476.7544,476.7744,6445.0
2025-03-25 11:20:00,478.73,478.93,478.08,478.08,2110.0,477.0833,477.2826,476.4355,476.4355,2110.0
2025-03-25 11:30:00,478.25,478.38,477.61,478.38,4696.0,476.605,476.7345,475.9672,476.7345,4696.0
2025-03-25 11:40:00,478.4,479.66,478.39,479.1,2403.0,476.7544,478.0101,476.7445,477.452,2403.0
2025-03-25 11:50:00,478.94,478.95,478.23,478.62,3572.0,477.2926,477.3026,476.585,476.9737,3572.0
2025-03-25 12:00:00,478.23,478.39,477.87,478.39,2424.0,476.585,476.7445,476.2263,476.7445,2424.0
2025-03-25 12:10:00,478.47,478.76,477.88,477.88,2015.0,476.8242,477.1132,476.2362,476.2362,2015.0
2025-03-25 12:20:00,478.25,479.05,478.24,479.05,3742.0,476.605,477.4022,476.595,477.4022,3742.0
2025-03-25 12:30:00,479.05,479.15,478.57,478.57,2217.0,477.4022,477.5019,476.9239,476.9239,2217.0
2025-03-25 12:40:00,479.15,479.21,478.85,479.17,2641.0,477.5019,477.5617,477.2029,477.5218,2641.0
2025-03-25 12:50:00,479.17,479.95,479.17,479.8,8062.0,477.5218,478.2991,477.5218,478.1496,8062.0
2025-03-25 13:00:00,480.15,480.42,480.15,480.33,700.0,478.4984,478.7675,478.4984,478.6778,700.0
2025-03-25 13:10:00,480.4,480.4,480.05,480.33,2110.0,478.7476,478.7476,478.3988,478.6778,2110.0
2025-03-25 13:20:00,480.03,480.03,479.35,479.58,4872.0,478.3788,478.3788,477.7012,477.9304,4872.0
2025-03-25 13:30:00,479.75,480.03,479.61,479.93,1961.0,478.0998,478.3788,477.9603,478.2792,1961.0
2025-03-25 13:40:00,480.01,480.29,479.65,479.65,3545.0,478.3589,478.6379,478.0001,478.0001,3545.0
2025-03-25 13:50:00,479.82,480.04,479.27,479.51,2998.0,478.1696,478.3888,477.6215,477.8606,2998.0
2025-03-25 14:00:00,479.46,479.47,478.87,479.31,3952.0,477.8108,477.8208,477.2228,477.6613,3952.0
2025-03-25 14:10:00,479.69,479.92,479.23,479.23,2855.0,478.04,478.2692,477.5816,477.5816,2855.0
2025-03-25 14:20:00,479.25,479.51,478.88,479.02,10149.0,477.6015,477.8606,477.2328,477.3723,10149.0
2025-03-25 14:30:00,479.02,479.05,478.3,478.53,3866.0,477.3723,477.4022,476.6548,476.884,3866.0
2025-03-25 14:40:00,478.72,478.73,478.31,478.31,4534.0,477.0733,477.0833,476.6648,476.6648,4534.0
2025-03-25 14:50:00,478.31,478.77,478.31,478.52,6600.0,476.6648,477.1232,476.6648,476.874,6600.0
2025-03-25 15:00:00,478.46,479.82,478.39,479.25,9342.0,476.8142,478.1696,476.7445,477.6015,9342.0
2025-03-25 15:10:00,479.3,479.33,478.71,479.18,9541.0,477.6513,477.6812,477.0634,477.5318,9541.0
2025-03-25 15:20:00,479.21,479.22,478.17,478.42,8654.0,477.5617,477.5716,476.5252,476.7744,8654.0
2025-03-25 15:30:00,478.41,479.45,477.15,479.16,17152.0,476.7644,477.8008,475.5087,477.5118,17152.0
2025-03-25 15:40:00,479.18,480.55,479.17,480.45,10444.0,477.5318,478.897,477.5218,478.7974,10444.0
2025-03-25 15:50:00,479.93,480.25,478.63,479.31,60244.0,478.2792,478.5981,476.9837,477.6613,60244.0
2025-03-26 09:30:00,481.47,482.48,477.18,480.07,24606.0,479.8139,480.8204,475.5386,478.4187,24606.0
2025-03-26 09:40:00,481.16,484.64,479.89,481.01,10431.0,479.5049,482.973,478.2393,479.3555,10431.0
2025-03-26 09:50:00,481.75,481.75,479.96,481.07,7710.0,480.0929,480.0929,478.3091,479.4153,7710.0
2025-03-26 10:00:00,481.15,482.74,480.17,481.01,12325.0,479.495,481.0795,478.5184,479.3555,12325.0
2025-03-26 10:10:00,480.91,482.14,480.91,481.7,7906.0,479.2558,480.4816,479.2558,480.0431,7906.0
2025-03-26 10:20:00,481.64,482.83,481.16,481.51,14791.0,479.9833,481.1692,479.5049,479.8537,14791.0
2025-03-26 10:30:00,481.57,481.9,481.19,481.66,4080.0,479.9135,480.2424,479.5348,480.0032,4080.0
2025-03-26 10:40:00,481.41,481.61,480.54,480.97,10342.0,479.7541,479.9534,478.8871,479.3156,10342.0
2025-03-26 10:50:00,481.12,482.05,481.12,481.42,9705.0,479.4651,480.3919,479.4651,479.7641,9705.0
2025-03-26 11:00:00,481.71,482.49,481.39,482.49,5818.0,480.0531,480.8304,479.7342,480.8304,5818.0
2025-03-26 11:10:00,482.49,482.71,481.67,482.19,3999.0,480.8304,481.0496,480.0132,480.5314,3999.0
2025-03-26 11:20:00,481.84,482.02,481.0,481.22,6799.0,480.1826,480.362,479.3455,479.5647,6799.0
2025-03-26 11:30:00,481.48,482.63,481.31,482.63,4871.0,479.8238,480.9699,479.6544,480.9699,4871.0
2025-03-26 11:40:00,482.28,482.65,481.98,482.33,4990.0,480.6211,480.9898,480.3221,480.6709,4990.0
2025-03-26 11:50:00,482.08,482.58,481.44,482.34,9255.0,480.4218,480.9201,479.784,480.6809,9255.0
2025-03-26 12:00:00,482.0,482.52,481.76,482.38,3715.0,480.3421,480.8603,480.1029,480.7208,3715.0
2025-03-26 12:10:00,482.36,483.24,482.1,482.37,8266.0,480.7008,481.5778,480.4417,480.7108,8266.0
2025-03-26 12:20:00,482.55,483.21,482.28,483.0,7520.0,480.8902,481.5479,480.6211,481.3386,7520.0
2025-03-26 12:30:00,483.49,483.86,482.88,482.9,5403.0,481.8269,482.1957,481.219,481.239,5403.0
2025-03-26 12:40:00,482.9,483.0,482.42,482.47,1542.0,481.239,481.3386,480.7606,480.8104,1542.0
2025-03-26 12:50:00,482.5,482.51,481.09,481.09,4781.0,480.8403,480.8503,479.4352,479.4352,4781.0
2025-03-26 13:00:00,481.09,481.44,480.61,480.99,6262.0,479.4352,479.784,478.9568,479.3355,6262.0
2025-03-26 13:10:00,480.98,481.13,479.15,479.2,5516.0,479.3256,479.4751,477.5019,477.5517,5516.0
2025-03-26 13:20:00,479.21,479.39,478.67,479.06,3551.0,477.5617,477.741,477.0235,477.4122,3551.0
2025-03-26 13:30:00,478.49,479.16,478.05,479.0,10345.0,476.8441,477.5118,476.4056,477.3524,10345.0
2025-03-26 13:40:00,479.49,480.95,479.23,479.49,8299.0,477.8407,479.2957,477.5816,477.8407,8299.0
2025-03-26 13:50:00,479.88,479.94,479.48,479.61,2233.0,478.2294,478.2891,477.8307,477.9603,2233.0
2025-03-26 14:00:00,479.41,480.27,479.29,480.27,4506.0,477.761,478.618,477.6414,478.618,4506.0
2025-03-26 14:10:00,480.43,481.19,480.42,481.11,4173.0,478.7775,479.5348,478.7675,479.4551,4173.0
2025-03-26 14:20:00,480.91,481.45,480.74,481.26,1671.0,479.2558,479.794,479.0864,479.6046,1671.0
2025-03-26 14:30:00,480.83,481.5,480.78,481.09,5738.0,479.1761,479.8438,479.1263,479.4352,5738.0
2025-03-26 14:40:00,480.96,481.12,479.86,479.91,6865.0,479.3056,479.4651,478.2094,478.2592,6865.0
2025-03-26 14:50:00,480.23,480.83,480.12,480.62,3275.0,478.5781,479.1761,478.4685,478.9668,3275.0
2025-03-26 15:00:00,480.95,481.08,480.53,480.87,7749.0,479.2957,479.4252,478.8771,479.2159,7749.0
2025-03-26 15:10:00,480.87,481.37,480.57,481.28,11637.0,479.2159,479.7142,478.917,479.6245,11637.0
2025-03-26 15:20:00,481.5,482.15,481.38,481.42,9745.0,479.8438,480.4915,479.7242,479.7641,9745.0
2025-03-26 15:30:00,481.47,482.11,481.32,481.6,11109.0,479.8139,480.4517,479.6644,479.9434,11109.0
2025-03-26 15:40:00,481.59,483.38,481.59,483.21,13410.0,479.9335,481.7173,479.9335,481.5479,13410.0
2025-03-26 15:50:00,483.31,484.89,482.81,483.24,50902.0,481.6476,483.2221,481.1493,481.5778,50902.0
2025-03-27 09:30:00,481.91,485.93,481.36,485.12,29492.0,480.2524,484.2585,479.7043,483.4513,29492.0
2025-03-27 09:40:00,484.95,484.95,480.5,482.61,10473.0,483.2819,483.2819,478.8472,480.95,10473.0
2025-03-27 09:50:00,482.6,485.61,482.6,485.09,15416.0,480.94,483.9396,480.94,483.4214,15416.0
2025-03-27 10:00:00,484.42,484.52,481.86,483.63,19468.0,482.7537,482.8534,480.2025,481.9665,19468.0
2025-03-27 10:10:00,483.81,485.18,482.64,485.06,13490.0,482.1458,483.5111,480.9799,483.3915,13490.0
2025-03-27 10:20:00,485.32,487.3,484.12,487.1,12602.0,483.6506,485.6238,482.4548,485.4245,12602.0
2025-03-27 10:30:00,487.38,489.85,486.19,489.85,29053.0,485.7036,488.1651,484.5176,488.1651,29053.0
2025-03-27 10:40:00,489.54,490.58,488.04,488.55,25521.0,487.8561,488.8925,486.3613,486.8695,25521.0
2025-03-27 10:50:00,488.55,488.82,486.15,487.82,8667.0,486.8695,487.1386,484.4778,486.142,8667.0
2025-03-27 11:00:00,487.55,488.45,486.73,488.1,5740.0,485.873,486.7699,485.0558,486.4211,5740.0
2025-03-27 11:10:00,487.52,487.76,486.31,486.85,2798.0,485.8431,486.0822,484.6372,485.1754,2798.0
2025-03-27 11:20:00,486.73,486.73,485.47,485.5,4307.0,485.0558,485.0558,483.8001,483.83,4307.0
2025-03-27 11:30:00,485.0,485.09,482.75,482.89,8028.0,483.3317,483.4214,481.0895,481.229,8028.0
2025-03-27 11:40:00,482.17,482.91,481.44,481.47,30082.0,480.5115,481.2489,479.784,479.8139,30082.0
2025-03-27 11:50:00,481.47,483.8,480.81,483.8,3700.0,479.8139,482.1359,479.1562,482.1359,3700.0
2025-03-27 12:00:00,483.83,484.6,483.45,484.54,3691.0,482.1658,482.9331,481.7871,482.8733,3691.0
2025-03-27 12:10:00,484.11,485.08,483.58,485.08,3475.0,482.4448,483.4115,481.9166,483.4115,3475.0
2025-03-27 12:20:00,485.05,485.05,484.04,484.04,3164.0,483.3816,483.3816,482.375,482.375,3164.0
2025-03-27 12:30:00,484.46,484.52,483.17,483.9,4431.0,482.7936,482.8534,481.508,482.2355,4431.0
2025-03-27 12:40:00,484.05,484.07,482.36,482.93,3669.0,482.385,482.4049,480.7008,481.2689,3669.0
2025-03-27 12:50:00,482.28,482.78,481.67,481.68,3879.0,480.6211,481.1194,480.0132,480.0232,3879.0
2025-03-27 13:00:00,481.74,481.93,481.07,481.53,4610.0,480.083,480.2723,479.4153,479.8737,4610.0
2025-03-27 13:10:00,481.36,481.76,480.92,480.93,7892.0,479.7043,480.1029,479.2658,479.2757,7892.0
2025-03-27 13:20:00,480.33,481.48,480.24,481.2,8188.0,478.6778,479.8238,478.5881,479.5448,8188.0
2025-03-27 13:30:00,481.2,482.75,481.2,482.06,9452.0,479.5448,481.0895,479.5448,480.4019,9452.0
2025-03-27 13:40:00,481.91,482.17,481.43,482.17,7818.0,480.2524,480.5115,479.774,480.5115,7818.0
2025-03-27 13:50:00,482.38,482.48,480.11,480.83,6275.0,480.7208,480.8204,478.4586,479.1761,6275.0
2025-03-27 14:00:00,481.1,482.98,481.1,482.97,5042.0,479.4452,481.3187,479.4452,481.3087,5042.0
2025-03-27 14:10:00,482.98,483.61,482.91,483.52,1855.0,481.3187,481.9465,481.2489,481.8568,1855.0
2025-03-27 14:20:00,484.08,484.11,483.03,483.58,3757.0,482.4149,482.4448,481.3685,481.9166,3757.0
2025-03-27 14:30:00,483.03,483.03,481.99,482.5,7959.0,481.3685,481.3685,480.3321,480.8403,7959.0
2025-03-27 14:40:00,482.31,482.31,480.95,481.84,5802.0,480.651,480.651,479.2957,480.1826,5802.0
2025-03-27 14:50:00,481.89,482.28,480.5,480.81,4478.0,480.2324,480.6211,478.8472,479.1562,4478.0
2025-03-27 15:00:00,480.71,481.93,480.71,481.24,6279.0,479.0565,480.2723,479.0565,479.5847,6279.0
2025-03-27 15:10:00,481.18,482.47,480.85,482.47,6236.0,479.5249,480.8104,479.196,480.8104,6236.0
2025-03-27 15:20:00,482.54,483.66,482.0,483.59,4741.0,480.8802,481.9964,480.3421,481.9266,4741.0
2025-03-27 15:30:00,483.43,483.43,482.23,482.85,7915.0,481.7671,481.7671,480.5713,481.1891,7915.0
2025-03-27 15:40:00,483.0,483.0,481.14,482.15,9496.0,481.3386,481.3386,479.485,480.4915,9496.0
2025-03-27 15:50:00,481.8,482.0,478.81,479.5,97441.0,480.1427,480.3421,477.163,477.8507,97441.0
2025-03-28 09:30:00,477.59,479.55,475.8,479.55,21675.0,475.9472,477.9005,474.1634,477.9005,21675.0
2025-03-28 09:40:00,478.27,478.27,474.16,475.17,6319.0,476.6249,476.6249,472.529,473.5356,6319.0
2025-03-28 09:50:00,475.21,475.3,471.47,471.57,14191.0,473.5754,473.6651,469.8483,469.9479,14191.0
2025-03-28 10:00:00,471.69,474.01,470.0,471.01,17717.0,470.0675,472.3795,468.3833,469.3899,17717.0
2025-03-28 10:10:00,471.0,471.29,469.64,471.29,28572.0,469.3799,469.6689,468.0246,469.6689,28572.0
2025-03-28 10:20:00,471.11,471.2,470.16,470.3,14433.0,469.4895,469.5792,468.5428,468.6823,14433.0
2025-03-28 10:30:00,470.72,471.54,468.83,470.29,16751.0,469.1009,469.918,467.2174,468.6723,16751.0
2025-03-28 10:40:00,469.77,470.34,469.05,469.63,5283.0,468.1541,468.7222,467.4366,468.0146,5283.0
2025-03-28 10:50:00,469.45,469.56,468.21,469.5,11744.0,467.8352,467.9448,466.5995,467.8851,11744.0
2025-03-28 11:00:00,469.1,469.25,468.32,468.58,12411.0,467.4864,467.6359,466.7091,466.9682,12411.0
2025-03-28 11:10:00,468.6,469.21,468.19,469.17,12469.0,466.9882,467.5961,466.5796,467.5562,12469.0
2025-03-28 11:20:00,469.27,469.27,467.58,468.29,14326.0,467.6558,467.6558,465.9717,466.6792,14326.0
2025-03-28 11:30:00,468.31,469.53,467.79,469.38,9336.0,466.6991,467.915,466.1809,467.7655,9336.0
2025-03-28 11:40:00,469.74,469.74,468.76,469.04,5386.0,468.1242,468.1242,467.1476,467.4266,5386.0
2025-03-28 11:50:00,469.03,469.03,467.75,467.75,6770.0,467.4167,467.4167,466.1411,466.1411,6770.0
2025-03-28 12:00:00,467.7,468.24,467.26,467.88,12188.0,466.0912,466.6294,465.6528,466.2706,12188.0
2025-03-28 12:10:00,467.62,467.63,466.43,466.77,6103.0,466.0115,466.0215,464.8256,465.1644,6103.0
2025-03-28 12:20:00,466.43,467.06,466.43,466.62,6599.0,464.8256,465.4534,464.8256,465.015,6599.0
2025-03-28 12:30:00,466.97,467.57,466.96,467.5,4055.0,465.3638,465.9617,465.3538,465.8919,4055.0
2025-03-28 12:40:00,467.45,468.19,467.29,467.94,16665.0,465.8421,466.5796,465.6827,466.3304,16665.0
2025-03-28 12:50:00,467.91,468.0,467.37,467.38,5196.0,466.3005,466.3902,465.7624,465.7723,5196.0
2025-03-28 13:00:00,467.23,467.23,466.41,466.53,3446.0,465.6229,465.6229,464.8057,464.9253,3446.0
2025-03-28 13:10:00,466.3,466.3,465.07,465.37,8301.0,464.6961,464.6961,463.4703,463.7693,8301.0
2025-03-28 13:20:00,465.31,466.04,464.74,464.9,9910.0,463.7095,464.437,463.1414,463.3009,9910.0
2025-03-28 13:30:00,464.91,465.31,464.61,464.98,4539.0,463.3108,463.7095,463.0119,463.3806,4539.0
2025-03-28 13:40:00,464.98,465.37,464.12,464.65,13487.0,463.3806,463.7693,462.5236,463.0517,13487.0
2025-03-28 13:50:00,464.31,465.33,464.03,465.1,12124.0,462.7129,463.7294,462.4339,463.5002,12124.0
2025-03-28 14:00:00,465.44,466.24,465.29,465.41,9207.0,463.839,464.6363,463.6895,463.8091,9207.0
2025-03-28 14:10:00,465.41,465.89,464.69,464.94,9370.0,463.8091,464.2875,463.0916,463.3407,9370.0
2025-03-28 14:20:00,464.94,464.94,463.76,464.52,6222.0,463.3407,463.3407,462.1648,462.9222,6222.0
2025-03-28 14:30:00,464.76,464.91,463.75,463.86,10490.0,463.1614,463.3108,462.1548,462.2645,10490.0
2025-03-28 14:40:00,463.83,463.91,463.52,463.66,6747.0,462.2346,462.3143,461.9256,462.0651,6747.0
2025-03-28 14:50:00,463.65,464.89,462.75,464.88,28324.0,462.0552,463.2909,461.1583,463.2809,28324.0
2025-03-28 15:00:00,464.75,465.55,463.64,465.48,25448.0,463.1514,463.9486,462.0452,463.8789,25448.0
2025-03-28 15:10:00,465.31,465.4,464.41,464.61,13509.0,463.7095,463.7992,462.8126,463.0119,13509.0
2025-03-28 15:20:00,464.63,464.8,463.97,464.14,15956.0,463.0318,463.2012,462.3741,462.5435,15956.0
2025-03-28 15:30:00,464.34,465.14,464.27,464.7,16600.0,462.7428,463.5401,462.673,463.1016,16600.0
2025-03-28 15:40:00,464.73,466.13,464.06,466.13,12650.0,463.1315,464.5266,462.4638,464.5266,12650.0
2025-03-28 15:50:00,468.88,468.88,464.91,465.03,79858.0,467.2672,467.2672,463.3108,463.4304,79858.0
2025-03-31 09:30:00,460.76,462.58,459.0,460.69,43037.0,460.76,462.58,459.0,460.69,43037.0
2025-03-31 09:40:00,460.9,460.9,458.38,459.84,55399.0,460.9,460.9,458.38,459.84,55399.0
2025-03-31 09:50:00,460.13,461.75,459.75,460.22,24933.0,460.13,461.75,459.75,460.22,24933.0
2025-03-31 10:00:00,460.04,462.97,460.0,461.38,30567.0,460.04,462.97,460.0,461.38,30567.0
2025-03-31 10:10:00,462.06,462.61,461.36,461.68,10215.0,462.06,462.61,461.36,461.68,10215.0
2025-03-31 10:20:00,461.69,464.25,461.61,462.85,11604.0,461.69,464.25,461.61,462.85,11604.0
2025-03-31 10:30:00,462.85,466.22,462.85,465.8,5317.0,462.85,466.22,462.85,465.8,5317.0
2025-03-31 10:40:00,465.51,465.83,464.65,465.67,23361.0,465.51,465.83,464.65,465.67,23361.0
2025-03-31 10:50:00,465.33,465.62,463.32,464.01,14508.0,465.33,465.62,463.32,464.01,14508.0
2025-03-31 11:00:00,464.31,465.01,463.71,464.66,14352.0,464.31,465.01,463.71,464.66,14352.0
2025-03-31 11:10:00,464.66,466.33,464.44,465.87,11645.0,464.66,466.33,464.44,465.87,11645.0
2025-03-31 11:20:00,465.87,466.61,464.48,464.48,15341.0,465.87,466.61,464.48,464.48,15341.0
2025-03-31 11:30:00,464.48,465.18,463.56,465.18,6246.0,464.48,465.18,463.56,465.18,6246.0
2025-03-31 11:40:00,465.05,465.48,464.42,464.88,5198.0,465.05,465.48,464.42,464.88,5198.0
2025-03-31 11:50:00,464.69,464.94,463.76,464.75,6971.0,464.69,464.94,463.76,464.75,6971.0
2025-03-31 12:00:00,465.02,465.37,463.7,463.7,10104.0,465.02,465.37,463.7,463.7,10104.0
2025-03-31 12:10:00,463.52,464.24,463.21,464.24,2528.0,463.52,464.24,463.21,464.24,2528.0
2025-03-31 12:20:00,463.98,465.09,463.59,465.09,4338.0,463.98,465.09,463.59,465.09,4338.0
2025-03-31 12:30:00,464.82,465.4,464.82,464.9,2408.0,464.82,465.4,464.82,464.9,2408.0
2025-03-31 12:40:00,465.08,466.03,464.83,465.24,4259.0,465.08,466.03,464.83,465.24,4259.0
2025-03-31 12:50:00,465.21,466.17,465.1,465.18,3722.0,465.21,466.17,465.1,465.18,3722.0
2025-03-31 13:00:00,465.17,467.0,465.16,466.72,2049.0,465.17,467.0,465.16,466.72,2049.0
2025-03-31 13:10:00,467.1,467.1,465.49,465.49,3275.0,467.1,467.1,465.49,465.49,3275.0
2025-03-31 13:20:00,465.06,465.06,464.5,464.84,2609.0,465.06,465.06,464.5,464.84,2609.0
2025-03-31 13:30:00,465.3,465.98,465.23,465.98,1664.0,465.3,465.98,465.23,465.98,1664.0
2025-03-31 13:40:00,465.61,465.65,464.79,464.8,4098.0,465.61,465.65,464.79,464.8,4098.0
2025-03-31 13:50:00,465.05,465.85,464.46,464.46,2821.0,465.05,465.85,464.46,464.46,2821.0
2025-03-31 14:00:00,464.83,467.2,464.68,467.2,9105.0,464.83,467.2,464.68,467.2,9105.0
2025-03-31 14:10:00,467.22,468.44,467.21,467.92,28104.0,467.22,468.44,467.21,467.92,28104.0
2025-03-31 14:20:00,467.83,467.85,467.23,467.68,6580.0,467.83,467.85,467.23,467.68,6580.0
2025-03-31 14:30:00,467.71,469.45,467.67,469.28,9356.0,467.71,469.45,467.67,469.28,9356.0
2025-03-31 14:40:00,469.19,469.82,468.3,468.65,9513.0,469.19,469.82,468.3,468.65,9513.0
2025-03-31 14:50:00,469.29,470.02,468.83,468.83,7383.0,469.29,470.02,468.83,468.83,7383.0
2025-03-31 15:00:00,468.68,470.1,468.68,469.69,7765.0,468.68,470.1,468.68,469.69,7765.0
2025-03-31 15:10:00,469.64,470.87,469.21,470.72,8441.0,469.64,470.87,469.21,470.72,8441.0
2025-03-31 15:20:00,470.68,471.35,469.79,469.88,12607.0,470.68,471.35,469.79,469.88,12607.0
2025-03-31 15:30:00,469.68,471.27,469.68,470.62,15992.0,469.68,471.27,469.68,470.62,15992.0
2025-03-31 15:40:00,470.67,472.91,470.64,471.3,11803.0,470.67,472.91,470.64,471.3,11803.0
2025-03-31 15:50:00,470.95,471.44,469.14,469.58,108490.0,470.95,471.44,469.14,469.58,108490.0
2025-04-01 09:30:00,469.36,470.18,467.35,468.46,21975.0,469.36,470.18,467.35,468.46,21975.0
2025-04-01 09:40:00,468.99,471.62,467.93,471.54,20002.0,468.99,471.62,467.93,471.54,20002.0
2025-04-01 09:50:00,471.34,472.34,470.2,470.2,17818.0,471.34,472.34,470.2,470.2,17818.0
2025-04-01 10:00:00,469.68,470.43,468.77,469.15,11204.0,469.68,470.43,468.77,469.15,11204.0
2025-04-01 10:10:00,469.28,469.28,466.01,467.17,8299.0,469.28,469.28,466.01,467.17,8299.0
2025-04-01 10:20:00,467.24,468.19,466.8,468.09,5636.0,467.24,468.19,466.8,468.09,5636.0
2025-04-01 10:30:00,468.09,470.43,467.8,469.84,13043.0,468.09,470.43,467.8,469.84,13043.0
2025-04-01 10:40:00,470.3,472.48,470.3,471.56,18900.0,470.3,472.48,470.3,471.56,18900.0
2025-04-01 10:50:00,472.08,474.6,472.08,474.54,3455.0,472.08,474.6,472.08,474.54,3455.0
2025-04-01 11:00:00,474.54,476.37,474.35,476.31,9498.0,474.54,476.37,474.35,476.31,9498.0
2025-04-01 11:10:00,476.57,478.91,476.53,477.82,18352.0,476.57,478.91,476.53,477.82,18352.0
2025-04-01 11:20:00,477.41,479.14,477.14,477.36,30401.0,477.41,479.14,477.14,477.36,30401.0
2025-04-01 11:30:00,477.28,478.17,477.12,477.75,30941.0,477.28,478.17,477.12,477.75,30941.0
2025-04-01 11:40:00,477.82,478.24,477.33,477.9,17379.0,477.82,478.24,477.33,477.9,17379.0
2025-04-01 11:50:00,477.92,478.89,477.72,478.86,20440.0,477.92,478.89,477.72,478.86,20440.0
2025-04-01 12:00:00,478.89,479.15,478.25,478.75,12573.0,478.89,479.15,478.25,478.75,12573.0
2025-04-01 12:10:00,478.58,479.34,478.47,479.25,4250.0,478.58,479.34,478.47,479.25,4250.0
2025-04-01 12:20:00,479.25,479.56,478.16,478.25,10798.0,479.25,479.56,478.16,478.25,10798.0
2025-04-01 12:30:00,477.92,478.16,476.47,476.47,5777.0,477.92,478.16,476.47,476.47,5777.0
2025-04-01 12:40:00,476.23,477.3,476.01,477.3,4217.0,476.23,477.3,476.01,477.3,4217.0
2025-04-01 12:50:00,477.5,478.56,477.5,478.56,13537.0,477.5,478.56,477.5,478.56,13537.0
2025-04-01 13:00:00,478.16,478.27,477.17,477.5,13184.0,478.16,478.27,477.17,477.5,13184.0
2025-04-01 13:10:00,477.78,478.45,477.59,477.91,10798.0,477.78,478.45,477.59,477.91,10798.0
2025-04-01 13:20:00,477.75,477.78,477.34,477.54,6021.0,477.75,477.78,477.34,477.54,6021.0
2025-04-01 13:30:00,477.8,478.05,476.9,477.43,10785.0,477.8,478.05,476.9,477.43,10785.0
2025-04-01 13:40:00,477.51,477.74,477.08,477.57,9299.0,477.51,477.74,477.08,477.57,9299.0
2025-04-01 13:50:00,477.66,478.06,477.0,477.11,20043.0,477.66,478.06,477.0,477.11,20043.0
2025-04-01 14:00:00,477.24,477.3,475.72,476.04,16632.0,477.24,477.3,475.72,476.04,16632.0
2025-04-01 14:10:00,475.79,476.55,475.72,476.16,17559.0,475.79,476.55,475.72,476.16,17559.0
2025-04-01 14:20:00,476.16,476.45,475.62,475.97,18619.0,476.16,476.45,475.62,475.97,18619.0
2025-04-01 14:30:00,476.04,476.4,475.13,475.16,11587.0,476.04,476.4,475.13,475.16,11587.0
2025-04-01 14:40:00,475.15,475.9,474.99,475.36,13354.0,475.15,475.9,474.99,475.36,13354.0
2025-04-01 14:50:00,475.19,475.99,474.24,475.21,14260.0,475.19,475.99,474.24,475.21,14260.0
2025-04-01 15:00:00,475.28,476.13,475.25,475.91,8356.0,475.28,476.13,475.25,475.91,8356.0
2025-04-01 15:10:00,475.91,476.41,475.08,476.19,13443.0,475.91,476.41,475.08,476.19,13443.0
2025-04-01 15:20:00,476.05,477.52,475.77,477.1,13640.0,476.05,477.52,475.77,477.1,13640.0
2025-04-01 15:30:00,477.19,478.36,476.85,477.94,16465.0,477.19,478.36,476.85,477.94,16465.0
2025-04-01 15:40:00,477.76,478.26,477.32,478.08,14573.0,477.76,478.26,477.32,478.08,14573.0
2025-04-01 15:50:00,478.35,478.82,476.45,478.6,53056.0,478.35,478.82,476.45,478.6,53056.0
2025-04-02 09:30:00,473.44,474.39,470.57,472.29,34272.0,473.44,474.39,470.57,472.29,34272.0
2025-04-02 09:40:00,472.1,473.07,468.57,469.5,21963.0,472.1,473.07,468.57,469.5,21963.0
2025-04-02 09:50:00,470.16,470.97,467.24,467.92,16848.0,470.16,470.97,467.24,467.92,16848.0
2025-04-02 10:00:00,467.5,470.89,464.78,470.67,15601.0,467.5,470.89,464.78,470.67,15601.0
2025-04-02 10:10:00,470.64,472.31,470.0,471.97,12627.0,470.64,472.31,470.0,471.97,12627.0
2025-04-02 10:20:00,471.99,473.25,470.86,473.25,10671.0,471.99,473.25,470.86,473.25,10671.0
2025-04-02 10:30:00,472.68,473.59,472.63,473.18,14745.0,472.68,473.59,472.63,473.18,14745.0
2025-04-02 10:40:00,473.17,473.19,471.69,471.87,7603.0,473.17,473.19,471.69,471.87,7603.0
2025-04-02 10:50:00,471.78,472.49,471.58,472.46,7679.0,471.78,472.49,471.58,472.46,7679.0
2025-04-02 11:00:00,472.47,472.58,471.57,472.05,5364.0,472.47,472.58,471.57,472.05,5364.0
2025-04-02 11:10:00,472.05,472.51,470.84,471.15,5483.0,472.05,472.51,470.84,471.15,5483.0
2025-04-02 11:20:00,471.15,472.31,471.13,472.31,8812.0,471.15,472.31,471.13,472.31,8812.0
2025-04-02 11:30:00,472.3,472.6,471.9,471.9,5752.0,472.3,472.6,471.9,471.9,5752.0
2025-04-02 11:40:00,471.9,472.25,469.7,470.14,7658.0,471.9,472.25,469.7,470.14,7658.0
2025-04-02 11:50:00,470.0,470.52,469.3,470.3,7062.0,470.0,470.52,469.3,470.3,7062.0
2025-04-02 12:00:00,470.44,471.24,470.14,471.24,9821.0,470.44,471.24,470.14,471.24,9821.0
2025-04-02 12:10:00,471.69,472.54,471.47,472.38,14617.0,471.69,472.54,471.47,472.38,14617.0
2025-04-02 12:20:00,472.4,472.4,471.66,471.97,18912.0,472.4,472.4,471.66,471.97,18912.0
2025-04-02 12:30:00,472.19,472.55,470.8,471.1,5872.0,472.19,472.55,470.8,471.1,5872.0
2025-04-02 12:40:00,471.14,472.0,470.74,471.73,13226.0,471.14,472.0,470.74,471.73,13226.0
2025-04-02 12:50:00,471.93,472.74,471.25,472.24,9252.0,471.93,472.74,471.25,472.24,9252.0
2025-04-02 13:00:00,472.5,474.3,472.18,473.78,8281.0,472.5,474.3,472.18,473.78,8281.0
2025-04-02 13:10:00,473.77,474.49,472.93,472.93,6252.0,473.77,474.49,472.93,472.93,6252.0
2025-04-02 13:20:00,473.11,473.7,472.94,472.94,5241.0,473.11,473.7,472.94,472.94,5241.0
2025-04-02 13:30:00,472.85,472.97,471.76,472.12,10533.0,472.85,472.97,471.76,472.12,10533.0
2025-04-02 13:40:00,472.36,472.54,469.91,470.22,8401.0,472.36,472.54,469.91,470.22,8401.0
2025-04-02 13:50:00,470.13,470.93,469.46,470.61,23233.0,470.13,470.93,469.46,470.61,23233.0
2025-04-02 14:00:00,470.71,470.83,469.46,469.73,7888.0,470.71,470.83,469.46,469.73,7888.0
2025-04-02 14:10:00,469.54,470.21,469.06,469.1,4791.0,469.54,470.21,469.06,469.1,4791.0
2025-04-02 14:20:00,469.27,469.27,467.63,467.63,7104.0,469.27,469.27,467.63,467.63,7104.0
2025-04-02 14:30:00,467.08,469.99,467.07,469.99,10704.0,467.08,469.99,467.07,469.99,10704.0
2025-04-02 14:40:00,469.89,470.46,469.42,469.88,12735.0,469.89,470.46,469.42,469.88,12735.0
2025-04-02 14:50:00,469.43,469.84,467.88,467.88,14203.0,469.43,469.84,467.88,467.88,14203.0
2025-04-02 15:00:00,467.94,469.18,467.94,469.11,9466.0,467.94,469.18,467.94,469.11,9466.0
2025-04-02 15:10:00,469.11,469.11,467.8,468.34,9977.0,469.11,469.11,467.8,468.34,9977.0
2025-04-02 15:20:00,468.36,469.54,468.33,469.54,10367.0,468.36,469.54,468.33,469.54,10367.0
2025-04-02 15:30:00,468.88,470.94,468.86,470.45,24337.0,468.88,470.94,468.86,470.45,24337.0
2025-04-02 15:40:00,470.26,471.95,469.9,471.74,39348.0,470.26,471.95,469.9,471.74,39348.0
2025-04-02 15:50:00,471.61,472.53,470.03,470.51,173847.0,471.61,472.53,470.03,470.51,173847.0
2025-04-03 09:30:00,456.55,461.38,455.64,459.67,67575.0,456.55,461.38,455.64,459.67,67575.0
2025-04-03 09:40:00,460.45,462.54,459.23,460.5,15632.0,460.45,462.54,459.23,460.5,15632.0
2025-04-03 09:50:00,461.49,463.69,460.0,461.66,25662.0,461.49,463.69,460.0,461.66,25662.0
2025-04-03 10:00:00,461.66,463.24,459.53,460.63,49509.0,461.66,463.24,459.53,460.63,49509.0
2025-04-03 10:10:00,460.37,460.62,457.72,458.1,55492.0,460.37,460.62,457.72,458.1,55492.0
2025-04-03 10:20:00,457.95,458.35,456.3,457.19,64952.0,457.95,458.35,456.3,457.19,64952.0
2025-04-03 10:30:00,456.95,458.63,456.5,457.62,46880.0,456.95,458.63,456.5,457.62,46880.0
2025-04-03 10:40:00,457.18,457.46,454.38,454.89,67277.0,457.18,457.46,454.38,454.89,67277.0
2025-04-03 10:50:00,455.08,455.4,453.7,454.68,31764.0,455.08,455.4,453.7,454.68,31764.0
2025-04-03 11:00:00,454.45,454.82,453.67,454.56,14101.0,454.45,454.82,453.67,454.56,14101.0
2025-04-03 11:10:00,454.94,456.53,454.74,455.75,16411.0,454.94,456.53,454.74,455.75,16411.0
2025-04-03 11:20:00,455.61,456.35,453.96,453.98,70199.0,455.61,456.35,453.96,453.98,70199.0
2025-04-03 11:30:00,454.18,454.18,452.43,454.0,13359.0,454.18,454.18,452.43,454.0,13359.0
2025-04-03 11:40:00,454.34,455.25,452.21,452.78,70349.0,454.34,455.25,452.21,452.78,70349.0
2025-04-03 11:50:00,453.14,454.49,452.53,454.11,20908.0,453.14,454.49,452.53,454.11,20908.0
2025-04-03 12:00:00,454.0,455.46,454.0,454.91,52663.0,454.0,455.46,454.0,454.91,52663.0
2025-04-03 12:10:00,454.56,456.45,454.56,456.13,8396.0,454.56,456.45,454.56,456.13,8396.0
2025-04-03 12:20:00,456.47,456.98,455.76,455.91,12551.0,456.47,456.98,455.76,455.91,12551.0
2025-04-03 12:30:00,456.62,456.88,454.3,454.87,17659.0,456.62,456.88,454.3,454.87,17659.0
2025-04-03 12:40:00,454.86,456.34,454.85,455.97,19780.0,454.86,456.34,454.85,455.97,19780.0
2025-04-03 12:50:00,456.43,456.47,453.93,454.28,26651.0,456.43,456.47,453.93,454.28,26651.0
2025-04-03 13:00:00,454.29,454.62,452.38,453.24,19747.0,454.29,454.62,452.38,453.24,19747.0
2025-04-03 13:10:00,453.24,455.26,452.82,454.76,26877.0,453.24,455.26,452.82,454.76,26877.0
2025-04-03 13:20:00,454.76,454.76,452.59,453.88,35659.0,454.76,454.76,452.59,453.88,35659.0
2025-04-03 13:30:00,453.63,455.3,453.44,455.24,15898.0,453.63,455.3,453.44,455.24,15898.0
2025-04-03 13:40:00,455.3,456.04,454.84,454.84,24839.0,455.3,456.04,454.84,454.84,24839.0
2025-04-03 13:50:00,454.87,455.09,453.43,453.89,14603.0,454.87,455.09,453.43,453.89,14603.0
2025-04-03 14:00:00,453.89,454.38,451.52,452.01,20354.0,453.89,454.38,451.52,452.01,20354.0
2025-04-03 14:10:00,452.05,452.48,450.32,450.74,39020.0,452.05,452.48,450.32,450.74,39020.0
2025-04-03 14:20:00,450.75,452.49,450.64,451.09,24346.0,450.75,452.49,450.64,451.09,24346.0
2025-04-03 14:30:00,451.1,451.6,450.16,451.54,25668.0,451.1,451.6,450.16,451.54,25668.0
2025-04-03 14:40:00,451.62,452.16,450.98,452.04,18080.0,451.62,452.16,450.98,452.04,18080.0
2025-04-03 14:50:00,452.12,452.24,450.66,451.24,20568.0,452.12,452.24,450.66,451.24,20568.0
2025-04-03 15:00:00,451.24,452.45,451.24,451.94,16221.0,451.24,452.45,451.24,451.94,16221.0
2025-04-03 15:10:00,451.98,452.25,449.07,450.13,37648.0,451.98,452.25,449.07,450.13,37648.0
2025-04-03 15:20:00,450.36,450.98,449.23,449.78,28727.0,450.36,450.98,449.23,449.78,28727.0
2025-04-03 15:30:00,449.68,449.68,448.25,449.03,18089.0,449.68,449.68,448.25,449.03,18089.0
2025-04-03 15:40:00,449.12,450.66,448.06,448.65,17064.0,449.12,450.66,448.06,448.65,17064.0
2025-04-03 15:50:00,448.31,448.91,446.6,447.18,67200.0,448.31,448.91,446.6,447.18,67200.0
2025-04-04 09:30:00,426.46,429.53,420.04,424.75,163177.0,426.46,429.53,420.04,424.75,163177.0
2025-04-04 09:40:00,424.75,427.06,422.0,424.19,58834.0,424.75,427.06,422.0,424.19,58834.0
2025-04-04 09:50:00,423.67,428.8,422.78,426.38,57985.0,423.67,428.8,422.78,426.38,57985.0
2025-04-04 10:00:00,425.71,429.28,424.82,429.22,45160.0,425.71,429.28,424.82,429.22,45160.0
2025-04-04 10:10:00,428.86,433.23,428.86,433.06,112997.0,428.86,433.23,428.86,433.06,112997.0
2025-04-04 10:20:00,433.39,433.6,431.0,431.39,68190.0,433.39,433.6,431.0,431.39,68190.0
2025-04-04 10:30:00,431.11,431.44,429.33,429.46,71561.0,431.11,431.44,429.33,429.46,71561.0
2025-04-04 10:40:00,429.39,429.74,424.15,426.15,61460.0,429.39,429.74,424.15,426.15,61460.0
2025-04-04 10:50:00,426.15,429.45,424.42,429.08,63641.0,426.15,429.45,424.42,429.08,63641.0
2025-04-04 11:00:00,429.08,435.68,428.78,435.53,123984.0,429.08,435.68,428.78,435.53,123984.0
2025-04-04 11:10:00,435.72,438.79,434.91,436.49,45947.0,435.72,438.79,434.91,436.49,45947.0
2025-04-04 11:20:00,436.49,438.48,432.25,432.25,52733.0,436.49,438.48,432.25,432.25,52733.0
2025-04-04 11:30:00,432.33,433.2,429.09,429.23,30786.0,432.33,433.2,429.09,429.23,30786.0
2025-04-04 11:40:00,429.18,431.79,428.41,430.88,13272.0,429.18,431.79,428.41,430.88,13272.0
2025-04-04 11:50:00,430.49,431.46,429.28,430.91,17410.0,430.49,431.46,429.28,430.91,17410.0
2025-04-04 12:00:00,430.87,432.79,430.11,431.17,21504.0,430.87,432.79,430.11,431.17,21504.0
2025-04-04 12:10:00,430.64,431.97,427.74,427.75,28634.0,430.64,431.97,427.74,427.75,28634.0
2025-04-04 12:20:00,427.75,428.39,426.44,428.36,21504.0,427.75,428.39,426.44,428.36,21504.0
2025-04-04 12:30:00,427.76,431.67,427.76,430.3,17638.0,427.76,431.67,427.76,430.3,17638.0
2025-04-04 12:40:00,430.42,431.69,427.27,428.56,24418.0,430.42,431.69,427.27,428.56,24418.0
2025-04-04 12:50:00,429.15,431.28,428.89,430.15,19120.0,429.15,431.28,428.89,430.15,19120.0
2025-04-04 13:00:00,430.72,432.57,429.71,430.4,19595.0,430.72,432.57,429.71,430.4,19595.0
2025-04-04 13:10:00,430.4,430.4,427.25,428.55,17860.0,430.4,430.4,427.25,428.55,17860.0
2025-04-04 13:20:00,428.5,430.88,428.21,430.56,12835.0,428.5,430.88,428.21,430.56,12835.0
2025-04-04 13:30:00,430.56,433.83,428.51,432.17,36788.0,430.56,433.83,428.51,432.17,36788.0
2025-04-04 13:40:00,432.7,433.37,430.79,432.94,21162.0,432.7,433.37,430.79,432.94,21162.0
2025-04-04 13:50:00,433.0,433.0,430.7,432.02,32810.0,433.0,433.0,430.7,432.02,32810.0
2025-04-04 14:00:00,432.52,433.88,429.82,429.82,36198.0,432.52,433.88,429.82,429.82,36198.0
2025-04-04 14:10:00,429.98,430.3,428.6,429.23,18466.0,429.98,430.3,428.6,429.23,18466.0
2025-04-04 14:20:00,428.89,429.43,427.89,429.23,25986.0,428.89,429.43,427.89,429.23,25986.0
2025-04-04 14:30:00,429.33,429.96,427.25,428.18,32778.0,429.33,429.96,427.25,428.18,32778.0
2025-04-04 14:40:00,427.42,428.21,426.08,428.21,39238.0,427.42,428.21,426.08,428.21,39238.0
2025-04-04 14:50:00,428.01,429.47,427.1,428.96,33638.0,428.01,429.47,427.1,428.96,33638.0
2025-04-04 15:00:00,428.55,429.41,427.46,427.96,27174.0,428.55,429.41,427.46,427.96,27174.0
2025-04-04 15:10:00,427.96,429.89,427.05,427.36,36147.0,427.96,429.89,427.05,427.36,36147.0
2025-04-04 15:20:00,427.63,430.98,427.55,430.26,41613.0,427.63,430.98,427.55,430.26,41613.0
2025-04-04 15:30:00,429.56,432.65,429.35,431.05,51892.0,429.56,432.65,429.35,431.05,51892.0
2025-04-04 15:40:00,431.05,434.31,430.63,431.72,81208.0,431.05,434.31,430.63,431.72,81208.0
2025-04-04 15:50:00,431.45,431.71,427.76,430.02,190773.0,431.45,431.71,427.76,430.02,190773.0
2025-04-07 09:30:00,417.13,418.27,412.5,416.4,96491.0,417.13,418.27,412.5,416.4,96491.0
2025-04-07 09:40:00,417.24,419.84,412.59,417.37,49765.0,417.24,419.84,412.59,417.37,49765.0
2025-04-07 09:50:00,417.72,423.5,417.28,422.29,59938.0,417.72,423.5,417.28,422.29,59938.0
2025-04-07 10:00:00,422.12,423.4,418.02,418.5,53929.0,422.12,423.4,418.02,418.5,53929.0
2025-04-07 10:10:00,418.5,441.04,418.49,432.13,75495.0,418.5,441.04,418.49,432.13,75495.0
2025-04-07 10:20:00,431.28,431.79,418.1,418.8,40610.0,431.28,431.79,418.1,418.8,40610.0
2025-04-07 10:30:00,419.26,423.86,415.8,416.68,57173.0,419.26,423.86,415.8,416.68,57173.0
2025-04-07 10:40:00,416.68,422.12,416.34,420.26,42529.0,416.68,422.12,416.34,420.26,42529.0
2025-04-07 10:50:00,421.06,425.94,420.95,424.01,36157.0,421.06,425.94,420.95,424.01,36157.0
2025-04-07 11:00:00,424.01,428.09,420.87,420.87,25409.0,424.01,428.09,420.87,420.87,25409.0
2025-04-07 11:10:00,421.03,422.84,414.53,417.55,40329.0,421.03,422.84,414.53,417.55,40329.0
2025-04-07 11:20:00,417.86,419.28,413.27,413.27,48822.0,417.86,419.28,413.27,413.27,48822.0
2025-04-07 11:30:00,414.62,419.03,414.61,417.94,26380.0,414.62,419.03,414.61,417.94,26380.0
2025-04-07 11:40:00,417.57,421.94,417.57,420.71,14304.0,417.57,421.94,417.57,420.71,14304.0
2025-04-07 11:50:00,420.69,421.15,417.5,417.6,15404.0,420.69,421.15,417.5,417.6,15404.0
2025-04-07 12:00:00,417.59,418.42,415.64,415.64,10237.0,417.59,418.42,415.64,415.64,10237.0
2025-04-07 12:10:00,415.24,417.03,413.49,415.79,18199.0,415.24,417.03,413.49,415.79,18199.0
2025-04-07 12:20:00,415.4,416.56,412.3,415.45,32725.0,415.4,416.56,412.3,415.45,32725.0
2025-04-07 12:30:00,415.12,417.05,414.85,415.74,17572.0,415.12,417.05,414.85,415.74,17572.0
2025-04-07 12:40:00,416.27,416.27,413.99,415.4,19664.0,416.27,416.27,413.99,415.4,19664.0
2025-04-07 12:50:00,415.47,417.31,414.61,415.6,14337.0,415.47,417.31,414.61,415.6,14337.0
2025-04-07 13:00:00,416.13,421.04,415.64,416.89,25505.0,416.13,421.04,415.64,416.89,25505.0
2025-04-07 13:10:00,416.89,422.29,415.99,421.78,13948.0,416.89,422.29,415.99,421.78,13948.0
2025-04-07 13:20:00,421.75,423.25,420.31,422.98,26590.0,421.75,423.25,420.31,422.98,26590.0
2025-04-07 13:30:00,423.16,424.41,420.6,423.82,34968.0,423.16,424.41,420.6,423.82,34968.0
2025-04-07 13:40:00,423.65,426.63,421.94,425.0,49140.0,423.65,426.63,421.94,425.0,49140.0
2025-04-07 13:50:00,425.1,427.7,424.85,426.89,23949.0,425.1,427.7,424.85,426.89,23949.0
2025-04-07 14:00:00,426.79,428.34,424.28,425.98,39670.0,426.79,428.34,424.28,425.98,39670.0
2025-04-07 14:10:00,426.7,426.7,422.79,424.23,68670.0,426.7,426.7,422.79,424.23,68670.0
2025-04-07 14:20:00,424.55,425.4,420.69,421.35,21341.0,424.55,425.4,420.69,421.35,21341.0
2025-04-07 14:30:00,421.37,424.74,420.85,423.73,16154.0,421.37,424.74,420.85,423.73,16154.0
2025-04-07 14:40:00,423.51,424.77,422.08,422.86,17747.0,423.51,424.77,422.08,422.86,17747.0
2025-04-07 14:50:00,422.86,423.05,420.38,421.94,18674.0,422.86,423.05,420.38,421.94,18674.0
2025-04-07 15:00:00,421.92,423.95,419.21,419.21,35377.0,421.92,423.95,419.21,419.21,35377.0
2025-04-07 15:10:00,419.51,421.97,417.52,421.34,57545.0,419.51,421.97,417.52,421.34,57545.0
2025-04-07 15:20:00,421.34,421.34,417.62,418.65,53625.0,421.34,421.34,417.62,418.65,53625.0
2025-04-07 15:30:00,418.88,422.07,418.75,419.73,55617.0,418.88,422.07,418.75,419.73,55617.0
2025-04-07 15:40:00,419.73,420.58,417.87,420.24,136565.0,419.73,420.58,417.87,420.24,136565.0
2025-04-07 15:50:00,420.24,423.37,418.25,423.0,131141.0,420.24,423.37,418.25,423.0,131141.0
2025-04-08 09:30:00,433.46,435.59,427.04,428.7,58411.0,433.46,435.59,427.04,428.7,58411.0
2025-04-08 09:40:00,428.52,429.45,424.63,426.98,34056.0,428.52,429.45,424.63,426.98,34056.0
2025-04-08 09:50:00,426.98,427.88,423.5,426.33,14701.0,426.98,427.88,423.5,426.33,14701.0
2025-04-08 10:00:00,426.33,428.94,426.33,428.94,25876.0,426.33,428.94,426.33,428.94,25876.0
2025-04-08 10:10:00,428.51,432.0,428.11,430.75,30972.0,428.51,432.0,428.11,430.75,30972.0
2025-04-08 10:20:00,431.22,432.01,429.14,431.65,19281.0,431.22,432.01,429.14,431.65,19281.0
2025-04-08 10:30:00,431.97,432.55,429.44,431.66,17546.0,431.97,432.55,429.44,431.66,17546.0
2025-04-08 10:40:00,431.25,431.41,427.96,428.55,16997.0,431.25,431.41,427.96,428.55,16997.0
2025-04-08 10:50:00,428.55,428.84,426.92,426.92,12677.0,428.55,428.84,426.92,426.92,12677.0
2025-04-08 11:00:00,426.59,427.94,425.98,425.98,6059.0,426.59,427.94,425.98,425.98,6059.0
2025-04-08 11:10:00,426.08,426.44,423.31,424.83,21016.0,426.08,426.44,423.31,424.83,21016.0
2025-04-08 11:20:00,424.98,425.39,422.45,422.98,21728.0,424.98,425.39,422.45,422.98,21728.0
2025-04-08 11:30:00,423.27,426.23,422.55,425.84,21555.0,423.27,426.23,422.55,425.84,21555.0
2025-04-08 11:40:00,425.25,426.64,424.6,425.13,12766.0,425.25,426.64,424.6,425.13,12766.0
2025-04-08 11:50:00,425.05,427.15,424.11,426.68,8983.0,425.05,427.15,424.11,426.68,8983.0
2025-04-08 12:00:00,426.36,428.37,425.59,426.35,11976.0,426.36,428.37,425.59,426.35,11976.0
2025-04-08 12:10:00,426.45,427.09,424.0,424.35,16369.0,426.45,427.09,424.0,424.35,16369.0
2025-04-08 12:20:00,424.32,426.03,423.07,425.94,27885.0,424.32,426.03,423.07,425.94,27885.0
2025-04-08 12:30:00,426.04,427.14,423.6,424.14,28509.0,426.04,427.14,423.6,424.14,28509.0
2025-04-08 12:40:00,424.59,424.65,421.0,422.59,21251.0,424.59,424.65,421.0,422.59,21251.0
2025-04-08 12:50:00,422.59,422.61,420.15,420.45,18373.0,422.59,422.61,420.15,420.45,18373.0
2025-04-08 13:00:00,420.51,421.36,418.67,418.89,14784.0,420.51,421.36,418.67,418.89,14784.0
2025-04-08 13:10:00,419.22,419.68,417.34,419.06,8876.0,419.22,419.68,417.34,419.06,8876.0
2025-04-08 13:20:00,418.73,419.2,416.81,416.99,17009.0,418.73,419.2,416.81,416.99,17009.0
2025-04-08 13:30:00,416.98,418.4,415.52,416.96,16816.0,416.98,418.4,415.52,416.96,16816.0
2025-04-08 13:40:00,417.84,420.55,417.6,418.61,10820.0,417.84,420.55,417.6,418.61,10820.0
2025-04-08 13:50:00,418.16,419.49,417.5,419.44,8671.0,418.16,419.49,417.5,419.44,8671.0
2025-04-08 14:00:00,419.17,420.0,418.1,418.21,15902.0,419.17,420.0,418.1,418.21,15902.0
2025-04-08 14:10:00,418.31,420.02,417.0,419.94,17316.0,418.31,420.02,417.0,419.94,17316.0
2025-04-08 14:20:00,419.96,419.96,417.0,417.45,18337.0,419.96,419.96,417.0,417.45,18337.0
2025-04-08 14:30:00,417.85,421.5,417.12,417.69,27737.0,417.85,421.5,417.12,417.69,27737.0
2025-04-08 14:40:00,417.69,418.94,416.49,417.94,12294.0,417.69,418.94,416.49,417.94,12294.0
2025-04-08 14:50:00,417.94,418.49,416.29,416.56,11434.0,417.94,418.49,416.29,416.56,11434.0
2025-04-08 15:00:00,416.56,416.86,413.62,413.62,16149.0,416.56,416.86,413.62,413.62,16149.0
2025-04-08 15:10:00,413.93,414.57,412.06,412.56,40440.0,413.93,414.57,412.06,412.56,40440.0
2025-04-08 15:20:00,412.56,415.61,412.02,414.53,20068.0,412.56,415.61,412.02,414.53,20068.0
2025-04-08 15:30:00,414.13,414.43,408.67,408.86,23943.0,414.13,414.43,408.67,408.86,23943.0
2025-04-08 15:40:00,408.52,410.55,406.29,406.65,41339.0,408.52,410.55,406.29,406.65,41339.0
2025-04-08 15:50:00,406.57,413.37,406.08,412.93,117908.0,406.57,413.37,406.08,412.93,117908.0
2025-04-09 09:30:00,407.72,412.26,404.42,411.49,42521.0,407.72,412.26,404.42,411.49,42521.0
2025-04-09 09:40:00,412.1,413.26,408.52,411.42,68392.0,412.1,413.26,408.52,411.42,68392.0
2025-04-09 09:50:00,411.6,413.27,410.52,411.38,32896.0,411.6,413.27,410.52,411.38,32896.0
2025-04-09 10:00:00,412.13,414.53,409.99,411.16,29994.0,412.13,414.53,409.99,411.16,29994.0
2025-04-09 10:10:00,410.43,412.26,407.82,411.14,15153.0,410.43,412.26,407.82,411.14,15153.0
2025-04-09 10:20:00,410.99,415.0,409.54,412.0,81552.0,410.99,415.0,409.54,412.0,81552.0
2025-04-09 10:30:00,411.87,416.7,411.43,415.84,39157.0,411.87,416.7,411.43,415.84,39157.0
2025-04-09 10:40:00,416.56,418.96,412.29,413.0,53283.0,416.56,418.96,412.29,413.0,53283.0
2025-04-09 10:50:00,413.01,413.18,410.12,410.98,28260.0,413.01,413.18,410.12,410.98,28260.0
2025-04-09 11:00:00,410.98,414.84,410.16,412.4,14308.0,410.98,414.84,410.16,412.4,14308.0
2025-04-09 11:10:00,413.22,416.68,412.43,415.1,54246.0,413.22,416.68,412.43,415.1,54246.0
2025-04-09 11:20:00,416.23,416.23,413.79,415.0,14611.0,416.23,416.23,413.79,415.0,14611.0
2025-04-09 11:30:00,414.99,416.51,413.91,414.13,35694.0,414.99,416.51,413.91,414.13,35694.0
2025-04-09 11:40:00,413.7,416.04,412.93,415.33,28721.0,413.7,416.04,412.93,415.33,28721.0
2025-04-09 11:50:00,415.33,415.92,412.41,412.61,21923.0,415.33,415.92,412.41,412.61,21923.0
2025-04-09 12:00:00,412.38,414.61,412.38,414.61,15736.0,412.38,414.61,412.38,414.61,15736.0
2025-04-09 12:10:00,415.08,415.82,414.04,414.04,7892.0,415.08,415.82,414.04,414.04,7892.0
2025-04-09 12:20:00,414.06,415.54,413.19,414.2,7810.0,414.06,415.54,413.19,414.2,7810.0
2025-04-09 12:30:00,414.2,414.93,413.64,414.12,5238.0,414.2,414.93,413.64,414.12,5238.0
2025-04-09 12:40:00,414.12,414.71,413.38,414.71,11244.0,414.12,414.71,413.38,414.71,11244.0
2025-04-09 12:50:00,415.09,415.64,414.09,414.33,9690.0,415.09,415.64,414.09,414.33,9690.0
2025-04-09 13:00:00,414.55,418.02,414.55,415.68,26863.0,414.55,418.02,414.55,415.68,26863.0
2025-04-09 13:10:00,415.81,423.47,412.18,422.43,22849.0,415.81,423.47,412.18,422.43,22849.0
2025-04-09 13:20:00,423.27,445.71,422.12,439.6,97931.0,423.27,445.71,422.12,439.6,97931.0
2025-04-09 13:30:00,439.3,449.45,437.23,442.88,93399.0,439.3,449.45,437.23,442.88,93399.0
2025-04-09 13:40:00,442.98,449.0,441.54,447.06,64099.0,442.98,449.0,441.54,447.06,64099.0
2025-04-09 13:50:00,445.88,451.1,443.45,450.04,60307.0,445.88,451.1,443.45,450.04,60307.0
2025-04-09 14:00:00,451.12,453.51,447.01,451.55,60019.0,451.12,453.51,447.01,451.55,60019.0
2025-04-09 14:10:00,450.83,455.67,449.04,452.17,48301.0,450.83,455.67,449.04,452.17,48301.0
2025-04-09 14:20:00,452.36,452.83,448.18,450.91,42513.0,452.36,452.83,448.18,450.91,42513.0
2025-04-09 14:30:00,450.56,452.06,447.6,450.09,22906.0,450.56,452.06,447.6,450.09,22906.0
2025-04-09 14:40:00,449.52,450.24,440.97,446.04,58881.0,449.52,450.24,440.97,446.04,58881.0
2025-04-09 14:50:00,445.42,446.98,442.9,443.28,74691.0,445.42,446.98,442.9,443.28,74691.0
2025-04-09 15:00:00,442.91,448.62,442.07,447.75,17008.0,442.91,448.62,442.07,447.75,17008.0
2025-04-09 15:10:00,447.71,449.73,446.66,448.7,17466.0,447.71,449.73,446.66,448.7,17466.0
2025-04-09 15:20:00,447.53,451.95,447.53,449.92,16811.0,447.53,451.95,447.53,449.92,16811.0
2025-04-09 15:30:00,449.91,452.22,448.42,449.81,16318.0,449.91,452.22,448.42,449.81,16318.0
2025-04-09 15:40:00,449.69,452.0,449.24,451.68,21501.0,449.69,452.0,449.24,451.68,21501.0
2025-04-09 15:50:00,451.82,455.67,451.26,452.93,173324.0,451.82,455.67,451.26,452.93,173324.0
2025-04-10 09:30:00,444.36,445.99,437.56,439.14,30186.0,444.36,445.99,437.56,439.14,30186.0
2025-04-10 09:40:00,437.89,442.96,436.26,442.58,27898.0,437.89,442.96,436.26,442.58,27898.0
2025-04-10 09:50:00,442.59,444.54,441.5,441.93,33554.0,442.59,444.54,441.5,441.93,33554.0
2025-04-10 10:00:00,441.93,442.44,439.21,440.55,34012.0,441.93,442.44,439.21,440.55,34012.0
2025-04-10 10:10:00,439.96,440.43,437.77,439.26,20664.0,439.96,440.43,437.77,439.26,20664.0
2025-04-10 10:20:00,439.87,442.4,439.06,440.09,11344.0,439.87,442.4,439.06,440.09,11344.0
2025-04-10 10:30:00,440.51,442.2,440.13,440.94,23034.0,440.51,442.2,440.13,440.94,23034.0
2025-04-10 10:40:00,441.49,442.03,438.48,438.69,14711.0,441.49,442.03,438.48,438.69,14711.0
2025-04-10 10:50:00,438.09,438.64,436.88,437.3,11171.0,438.09,438.64,436.88,437.3,11171.0
2025-04-10 11:00:00,437.64,440.12,437.21,440.12,22160.0,437.64,440.12,437.21,440.12,22160.0
2025-04-10 11:10:00,440.19,440.39,438.64,438.66,31620.0,440.19,440.39,438.64,438.66,31620.0
2025-04-10 11:20:00,438.88,439.67,437.87,438.55,12112.0,438.88,439.67,437.87,438.55,12112.0
2025-04-10 11:30:00,438.44,438.71,436.49,436.87,10500.0,438.44,438.71,436.49,436.87,10500.0
2025-04-10 11:40:00,436.51,438.38,436.51,438.33,9204.0,436.51,438.38,436.51,438.33,9204.0
2025-04-10 11:50:00,437.84,438.34,435.44,436.94,12665.0,437.84,438.34,435.44,436.94,12665.0
2025-04-10 12:00:00,437.43,438.31,433.54,435.6,15922.0,437.43,438.31,433.54,435.6,15922.0
2025-04-10 12:10:00,435.02,435.44,432.12,432.27,10063.0,435.02,435.44,432.12,432.27,10063.0
2025-04-10 12:20:00,431.51,432.11,428.53,430.16,12264.0,431.51,432.11,428.53,430.16,12264.0
2025-04-10 12:30:00,430.15,437.61,430.14,437.61,19545.0,430.15,437.61,430.14,437.61,19545.0
2025-04-10 12:40:00,437.0,438.09,435.17,437.79,45594.0,437.0,438.09,435.17,437.79,45594.0
2025-04-10 12:50:00,437.9,438.2,436.7,438.2,20195.0,437.9,438.2,436.7,438.2,20195.0
2025-04-10 13:00:00,438.42,443.94,436.49,437.41,25890.0,438.42,443.94,436.49,437.41,25890.0
2025-04-10 13:10:00,437.1,437.23,432.97,434.62,18133.0,437.1,437.23,432.97,434.62,18133.0
2025-04-10 13:20:00,435.13,437.86,432.71,436.83,13879.0,435.13,437.86,432.71,436.83,13879.0
2025-04-10 13:30:00,436.84,440.92,436.32,439.27,22871.0,436.84,440.92,436.32,439.27,22871.0
2025-04-10 13:40:00,439.34,443.99,439.23,441.0,10787.0,439.34,443.99,439.23,441.0,10787.0
2025-04-10 13:50:00,441.83,443.59,440.06,442.8,9934.0,441.83,443.59,440.06,442.8,9934.0
2025-04-10 14:00:00,442.8,445.48,441.7,441.92,15059.0,442.8,445.48,441.7,441.92,15059.0
2025-04-10 14:10:00,441.93,442.9,439.43,441.69,13140.0,441.93,442.9,439.43,441.69,13140.0
2025-04-10 14:20:00,442.02,446.4,442.02,446.4,11356.0,442.02,446.4,442.02,446.4,11356.0
2025-04-10 14:30:00,445.63,447.04,444.7,445.52,9275.0,445.63,447.04,444.7,445.52,9275.0
2025-04-10 14:40:00,446.62,448.16,444.86,445.35,11659.0,446.62,448.16,444.86,445.35,11659.0
2025-04-10 14:50:00,446.13,446.69,443.29,445.48,17155.0,446.13,446.69,443.29,445.48,17155.0
2025-04-10 15:00:00,445.48,449.23,444.2,445.6,36083.0,445.48,449.23,444.2,445.6,36083.0
2025-04-10 15:10:00,445.68,448.12,444.94,447.7,40845.0,445.68,448.12,444.94,447.7,40845.0
2025-04-10 15:20:00,447.81,448.97,444.55,444.96,53070.0,447.81,448.97,444.55,444.96,53070.0
2025-04-10 15:30:00,444.56,447.58,443.0,443.21,50382.0,444.56,447.58,443.0,443.21,50382.0
2025-04-10 15:40:00,443.12,444.14,439.24,441.4,52121.0,443.12,444.14,439.24,441.4,52121.0
2025-04-10 15:50:00,440.9,446.38,440.85,444.19,126808.0,440.9,446.38,440.85,444.19,126808.0
2025-04-11 09:30:00,444.25,448.38,441.5,446.31,24475.0,444.25,448.38,441.5,446.31,24475.0
2025-04-11 09:40:00,445.78,448.74,442.84,448.47,12524.0,445.78,448.74,442.84,448.47,12524.0
2025-04-11 09:50:00,447.94,452.32,445.97,451.52,68363.0,447.94,452.32,445.97,451.52,68363.0
2025-04-11 10:00:00,451.52,451.52,447.2,448.48,12368.0,451.52,451.52,447.2,448.48,12368.0
2025-04-11 10:10:00,449.12,450.41,446.37,446.37,5037.0,449.12,450.41,446.37,446.37,5037.0
2025-04-11 10:20:00,446.12,446.2,441.91,442.83,5275.0,446.12,446.2,441.91,442.83,5275.0
2025-04-11 10:30:00,443.05,447.27,443.03,445.92,8003.0,443.05,447.27,443.03,445.92,8003.0
2025-04-11 10:40:00,445.67,446.7,444.78,446.15,7707.0,445.67,446.7,444.78,446.15,7707.0
2025-04-11 10:50:00,445.27,445.27,443.69,443.69,1732.0,445.27,445.27,443.69,443.69,1732.0
2025-04-11 11:00:00,444.14,447.21,442.23,443.92,4915.0,444.14,447.21,442.23,443.92,4915.0
2025-04-11 11:10:00,442.52,444.23,441.99,442.73,4405.0,442.52,444.23,441.99,442.73,4405.0
2025-04-11 11:20:00,442.86,444.19,441.98,443.78,4245.0,442.86,444.19,441.98,443.78,4245.0
2025-04-11 11:30:00,444.55,446.0,443.63,446.0,4192.0,444.55,446.0,443.63,446.0,4192.0
2025-04-11 11:40:00,445.15,446.18,444.0,446.18,8805.0,445.15,446.18,444.0,446.18,8805.0
2025-04-11 11:50:00,446.34,448.61,445.03,448.06,33682.0,446.34,448.61,445.03,448.06,33682.0
2025-04-11 12:00:00,448.65,449.49,447.41,449.04,3800.0,448.65,449.49,447.41,449.04,3800.0
2025-04-11 12:10:00,449.65,452.25,449.4,451.45,8491.0,449.65,452.25,449.4,451.45,8491.0
2025-04-11 12:20:00,451.71,452.32,451.11,451.99,5415.0,451.71,452.32,451.11,451.99,5415.0
2025-04-11 12:30:00,453.5,456.74,453.25,456.61,7083.0,453.5,456.74,453.25,456.61,7083.0
2025-04-11 12:40:00,456.61,457.62,455.69,456.13,19288.0,456.61,457.62,455.69,456.13,19288.0
2025-04-11 12:50:00,455.49,456.04,453.76,455.59,15155.0,455.49,456.04,453.76,455.59,15155.0
2025-04-11 13:00:00,455.72,456.57,454.94,455.89,16707.0,455.72,456.57,454.94,455.89,16707.0
2025-04-11 13:10:00,455.93,456.15,453.78,454.36,3877.0,455.93,456.15,453.78,454.36,3877.0
2025-04-11 13:20:00,454.36,456.31,453.8,453.8,5150.0,454.36,456.31,453.8,453.8,5150.0
2025-04-11 13:30:00,454.74,457.36,454.42,457.36,3523.0,454.74,457.36,454.42,457.36,3523.0
2025-04-11 13:40:00,458.33,461.82,457.61,458.73,12063.0,458.33,461.82,457.61,458.73,12063.0
2025-04-11 13:50:00,459.3,460.44,457.56,458.35,10031.0,459.3,460.44,457.56,458.35,10031.0
2025-04-11 14:00:00,458.25,459.91,457.72,458.79,8074.0,458.25,459.91,457.72,458.79,8074.0
2025-04-11 14:10:00,458.8,459.13,457.8,458.25,9876.0,458.8,459.13,457.8,458.25,9876.0
2025-04-11 14:20:00,457.89,459.33,457.38,459.33,4461.0,457.89,459.33,457.38,459.33,4461.0
2025-04-11 14:30:00,459.33,460.16,459.02,459.97,9722.0,459.33,460.16,459.02,459.97,9722.0
2025-04-11 14:40:00,460.29,461.88,459.74,461.29,13971.0,460.29,461.88,459.74,461.29,13971.0
2025-04-11 14:50:00,461.16,461.72,459.59,459.59,14734.0,461.16,461.72,459.59,459.59,14734.0
2025-04-11 15:00:00,460.03,462.56,459.81,461.45,12247.0,460.03,462.56,459.81,461.45,12247.0
2025-04-11 15:10:00,462.01,462.76,460.99,462.26,12310.0,462.01,462.76,460.99,462.26,12310.0
2025-04-11 15:20:00,462.19,463.01,461.53,461.53,15548.0,462.19,463.01,461.53,461.53,15548.0
2025-04-11 15:30:00,461.87,462.74,461.5,462.74,12611.0,461.87,462.74,461.5,462.74,12611.0
2025-04-11 15:40:00,462.85,463.38,462.15,462.86,29797.0,462.85,463.38,462.15,462.86,29797.0
2025-04-11 15:50:00,462.88,463.19,458.99,459.19,61744.0,462.88,463.19,458.99,459.19,61744.0
2025-04-14 09:30:00,464.33,466.35,462.81,463.02,35528.0,464.33,466.35,462.81,463.02,35528.0
2025-04-14 09:40:00,462.41,465.15,461.46,463.32,15304.0,462.41,465.15,461.46,463.32,15304.0
2025-04-14 09:50:00,465.13,466.88,463.64,465.7,27511.0,465.13,466.88,463.64,465.7,27511.0
2025-04-14 10:00:00,465.7,469.01,464.59,468.73,15902.0,465.7,469.01,464.59,468.73,15902.0
2025-04-14 10:10:00,468.73,469.75,467.68,469.11,15910.0,468.73,469.75,467.68,469.11,15910.0
2025-04-14 10:20:00,469.07,470.45,468.26,470.31,10662.0,469.07,470.45,468.26,470.31,10662.0
2025-04-14 10:30:00,470.45,471.96,469.93,471.31,15411.0,470.45,471.96,469.93,471.31,15411.0
2025-04-14 10:40:00,471.31,471.95,470.28,471.95,9054.0,471.31,471.95,470.28,471.95,9054.0
2025-04-14 10:50:00,472.14,472.78,470.33,471.04,12048.0,472.14,472.78,470.33,471.04,12048.0
2025-04-14 11:00:00,471.04,471.26,469.73,470.83,7606.0,471.04,471.26,469.73,470.83,7606.0
2025-04-14 11:10:00,470.89,471.04,469.69,470.73,8431.0,470.89,471.04,469.69,470.73,8431.0
2025-04-14 11:20:00,470.43,471.36,468.94,469.16,10653.0,470.43,471.36,468.94,469.16,10653.0
2025-04-14 11:30:00,469.03,471.15,468.86,468.86,9557.0,469.03,471.15,468.86,468.86,9557.0
2025-04-14 11:40:00,468.73,469.24,466.63,466.69,9790.0,468.73,469.24,466.63,466.69,9790.0
2025-04-14 11:50:00,466.77,467.49,465.63,466.12,8491.0,466.77,467.49,465.63,466.12,8491.0
2025-04-14 12:00:00,465.89,467.07,465.4,466.0,5300.0,465.89,467.07,465.4,466.0,5300.0
2025-04-14 12:10:00,466.0,467.36,465.03,467.35,9724.0,466.0,467.36,465.03,467.35,9724.0
2025-04-14 12:20:00,467.87,468.62,465.89,466.56,18624.0,467.87,468.62,465.89,466.56,18624.0
2025-04-14 12:30:00,466.6,468.82,466.6,468.18,3689.0,466.6,468.82,466.6,468.18,3689.0
2025-04-14 12:40:00,468.16,468.59,467.51,467.7,5388.0,468.16,468.59,467.51,467.7,5388.0
2025-04-14 12:50:00,466.97,467.82,466.19,466.33,4561.0,466.97,467.82,466.19,466.33,4561.0
2025-04-14 13:00:00,466.21,469.4,466.2,467.43,15519.0,466.21,469.4,466.2,467.43,15519.0
2025-04-14 13:10:00,467.07,467.76,466.28,467.69,4495.0,467.07,467.76,466.28,467.69,4495.0
2025-04-14 13:20:00,467.69,468.64,467.36,468.32,5186.0,467.69,468.64,467.36,468.32,5186.0
2025-04-14 13:30:00,468.47,469.56,468.03,468.71,6830.0,468.47,469.56,468.03,468.71,6830.0
2025-04-14 13:40:00,468.71,469.44,468.11,469.34,6378.0,468.71,469.44,468.11,469.34,6378.0
2025-04-14 13:50:00,469.18,470.4,468.99,470.0,16223.0,469.18,470.4,468.99,470.0,16223.0
2025-04-14 14:00:00,470.2,471.05,469.88,470.61,5522.0,470.2,471.05,469.88,470.61,5522.0
2025-04-14 14:10:00,470.61,470.61,468.96,469.82,13438.0,470.61,470.61,468.96,469.82,13438.0
2025-04-14 14:20:00,470.38,471.24,470.34,470.75,4516.0,470.38,471.24,470.34,470.75,4516.0
2025-04-14 14:30:00,470.82,471.68,470.61,471.59,5589.0,470.82,471.68,470.61,471.59,5589.0
2025-04-14 14:40:00,471.59,471.74,470.46,470.65,7929.0,471.59,471.74,470.46,470.65,7929.0
2025-04-14 14:50:00,470.66,471.49,469.98,470.74,6195.0,470.66,471.49,469.98,470.74,6195.0
2025-04-14 15:00:00,470.56,471.83,470.55,471.25,8739.0,470.56,471.83,470.55,471.25,8739.0
2025-04-14 15:10:00,471.7,472.32,471.07,471.38,10089.0,471.7,472.32,471.07,471.38,10089.0
2025-04-14 15:20:00,471.13,471.75,470.52,470.93,11186.0,471.13,471.75,470.52,470.93,11186.0
2025-04-14 15:30:00,470.62,470.75,469.7,470.3,17601.0,470.62,470.75,469.7,470.3,17601.0
2025-04-14 15:40:00,470.29,471.42,469.31,469.92,60223.0,470.29,471.42,469.31,469.92,60223.0
2025-04-14 15:50:00,469.55,470.34,467.62,468.01,92465.0,469.55,470.34,467.62,468.01,92465.0
2025-04-15 09:30:00,464.68,467.13,460.95,464.32,26926.0,464.68,467.13,460.95,464.32,26926.0
2025-04-15 09:40:00,464.56,465.81,463.75,464.72,18881.0,464.56,465.81,463.75,464.72,18881.0
2025-04-15 09:50:00,465.36,466.09,463.21,463.51,14071.0,465.36,466.09,463.21,463.51,14071.0
2025-04-15 10:00:00,463.93,465.25,463.23,463.86,11503.0,463.93,465.25,463.23,463.86,11503.0
2025-04-15 10:10:00,464.73,466.2,462.32,462.32,7339.0,464.73,466.2,462.32,462.32,7339.0
2025-04-15 10:20:00,462.14,464.37,462.02,463.28,4446.0,462.14,464.37,462.02,463.28,4446.0
2025-04-15 10:30:00,463.73,464.35,463.19,463.89,9248.0,463.73,464.35,463.19,463.89,9248.0
2025-04-15 10:40:00,463.84,465.19,463.34,464.38,2819.0,463.84,465.19,463.34,464.38,2819.0
2025-04-15 10:50:00,463.9,466.53,463.9,465.58,3834.0,463.9,466.53,463.9,465.58,3834.0
2025-04-15 11:00:00,465.66,466.84,465.65,466.28,8565.0,465.66,466.84,465.65,466.28,8565.0
2025-04-15 11:10:00,466.04,466.8,464.61,464.61,2074.0,466.04,466.8,464.61,464.61,2074.0
2025-04-15 11:20:00,464.95,465.56,464.37,464.89,3642.0,464.95,465.56,464.37,464.89,3642.0
2025-04-15 11:30:00,464.63,466.09,464.62,465.33,3413.0,464.63,466.09,464.62,465.33,3413.0
2025-04-15 11:40:00,465.09,465.74,465.03,465.21,1505.0,465.09,465.74,465.03,465.21,1505.0
2025-04-15 11:50:00,464.93,466.36,464.86,465.98,4038.0,464.93,466.36,464.86,465.98,4038.0
2025-04-15 12:00:00,466.51,467.04,465.35,465.79,2105.0,466.51,467.04,465.35,465.79,2105.0
2025-04-15 12:10:00,465.6,465.89,465.39,465.75,1822.0,465.6,465.89,465.39,465.75,1822.0
2025-04-15 12:20:00,465.53,466.03,464.97,465.14,10307.0,465.53,466.03,464.97,465.14,10307.0
2025-04-15 12:30:00,465.38,465.88,464.95,464.98,8306.0,465.38,465.88,464.95,464.98,8306.0
2025-04-15 12:40:00,464.82,465.81,464.66,465.64,1926.0,464.82,465.81,464.66,465.64,1926.0
2025-04-15 12:50:00,465.54,465.95,464.71,465.57,4944.0,465.54,465.95,464.71,465.57,4944.0
2025-04-15 13:00:00,465.38,465.53,464.72,464.76,4254.0,465.38,465.53,464.72,464.76,4254.0
2025-04-15 13:10:00,464.89,465.29,464.29,464.79,4667.0,464.89,465.29,464.29,464.79,4667.0
2025-04-15 13:20:00,464.76,464.76,464.0,464.25,7504.0,464.76,464.76,464.0,464.25,7504.0
2025-04-15 13:30:00,464.26,464.26,462.84,463.54,2927.0,464.26,464.26,462.84,463.54,2927.0
2025-04-15 13:40:00,463.62,463.97,463.36,463.72,5240.0,463.62,463.97,463.36,463.72,5240.0
2025-04-15 13:50:00,463.42,463.42,462.07,462.39,4165.0,463.42,463.42,462.07,462.39,4165.0
2025-04-15 14:00:00,463.29,463.29,462.54,462.71,1254.0,463.29,463.29,462.54,462.71,1254.0
2025-04-15 14:10:00,462.46,462.46,461.65,461.92,2880.0,462.46,462.46,461.65,461.92,2880.0
2025-04-15 14:20:00,461.64,462.09,461.34,462.06,9820.0,461.64,462.09,461.34,462.06,9820.0
2025-04-15 14:30:00,461.71,463.3,461.71,462.98,7649.0,461.71,463.3,461.71,462.98,7649.0
2025-04-15 14:40:00,462.75,463.95,462.75,463.3,3124.0,462.75,463.95,462.75,463.3,3124.0
2025-04-15 14:50:00,463.22,463.51,462.66,463.28,4620.0,463.22,463.51,462.66,463.28,4620.0
2025-04-15 15:00:00,462.97,463.36,462.84,463.2,4155.0,462.97,463.36,462.84,463.2,4155.0
2025-04-15 15:10:00,463.25,464.21,462.92,464.05,5708.0,463.25,464.21,462.92,464.05,5708.0
2025-04-15 15:20:00,464.05,464.05,462.94,462.94,10277.0,464.05,464.05,462.94,462.94,10277.0
2025-04-15 15:30:00,462.94,463.09,461.83,461.87,7601.0,462.94,463.09,461.83,461.87,7601.0
2025-04-15 15:40:00,462.11,462.67,461.25,461.45,11165.0,462.11,462.67,461.25,461.45,11165.0
2025-04-15 15:50:00,461.43,461.96,460.65,461.13,56714.0,461.43,461.96,460.65,461.13,56714.0
2025-04-16 09:30:00,458.03,460.81,450.84,457.89,53199.0,458.03,460.81,450.84,457.89,53199.0
2025-04-16 09:40:00,457.61,459.29,457.51,459.29,6549.0,457.61,459.29,457.51,459.29,6549.0
2025-04-16 09:50:00,459.59,459.59,457.26,458.9,12007.0,459.59,459.59,457.26,458.9,12007.0
2025-04-16 10:00:00,458.99,459.75,458.72,459.17,6799.0,458.99,459.75,458.72,459.17,6799.0
2025-04-16 10:10:00,459.18,459.18,457.82,457.83,1625.0,459.18,459.18,457.82,457.83,1625.0
2025-04-16 10:20:00,457.8,459.46,457.79,459.29,5329.0,457.8,459.46,457.79,459.29,5329.0
2025-04-16 10:30:00,459.71,459.78,458.97,459.13,2462.0,459.71,459.78,458.97,459.13,2462.0
2025-04-16 10:40:00,459.13,460.83,459.13,459.41,3725.0,459.13,460.83,459.13,459.41,3725.0
2025-04-16 10:50:00,459.48,460.99,459.17,460.2,3869.0,459.48,460.99,459.17,460.2,3869.0
2025-04-16 11:00:00,459.94,461.59,459.93,461.13,8803.0,459.94,461.59,459.93,461.13,8803.0
2025-04-16 11:10:00,461.12,461.25,459.42,459.42,3348.0,461.12,461.25,459.42,459.42,3348.0
2025-04-16 11:20:00,459.41,461.3,458.87,460.92,8268.0,459.41,461.3,458.87,460.92,8268.0
2025-04-16 11:30:00,460.89,460.89,459.86,459.99,3780.0,460.89,460.89,459.86,459.99,3780.0
2025-04-16 11:40:00,459.77,459.89,458.71,459.13,2507.0,459.77,459.89,458.71,459.13,2507.0
2025-04-16 11:50:00,458.83,458.84,457.94,458.32,3409.0,458.83,458.84,457.94,458.32,3409.0
2025-04-16 12:00:00,458.03,458.4,457.68,458.08,4213.0,458.03,458.4,457.68,458.08,4213.0
2025-04-16 12:10:00,458.5,459.57,458.01,458.5,5502.0,458.5,459.57,458.01,458.5,5502.0
2025-04-16 12:20:00,458.56,459.2,458.11,458.9,3252.0,458.56,459.2,458.11,458.9,3252.0
2025-04-16 12:30:00,459.12,459.75,458.73,459.02,5262.0,459.12,459.75,458.73,459.02,5262.0
2025-04-16 12:40:00,459.0,459.73,458.49,459.2,7070.0,459.0,459.73,458.49,459.2,7070.0
2025-04-16 12:50:00,459.41,459.59,458.81,459.1,4876.0,459.41,459.59,458.81,459.1,4876.0
2025-04-16 13:00:00,459.09,459.96,458.69,459.39,3740.0,459.09,459.96,458.69,459.39,3740.0
2025-04-16 13:10:00,459.6,460.51,459.05,460.02,7100.0,459.6,460.51,459.05,460.02,7100.0
2025-04-16 13:20:00,460.02,460.67,459.83,460.13,7594.0,460.02,460.67,459.83,460.13,7594.0
2025-04-16 13:30:00,459.98,459.98,456.43,456.43,7083.0,459.98,459.98,456.43,456.43,7083.0
2025-04-16 13:40:00,456.42,456.43,454.0,454.0,9090.0,456.42,456.43,454.0,454.0,9090.0
2025-04-16 13:50:00,454.19,454.19,451.14,451.33,25359.0,454.19,454.19,451.14,451.33,25359.0
2025-04-16 14:00:00,451.97,453.24,451.47,452.46,10102.0,451.97,453.24,451.47,452.46,10102.0
2025-04-16 14:10:00,452.88,453.57,451.92,451.92,2690.0,452.88,453.57,451.92,451.92,2690.0
2025-04-16 14:20:00,452.31,453.54,452.31,453.4,3266.0,452.31,453.54,452.31,453.4,3266.0
2025-04-16 14:30:00,453.64,453.64,452.07,452.07,5788.0,453.64,453.64,452.07,452.07,5788.0
2025-04-16 14:40:00,452.0,452.22,451.11,452.05,4097.0,452.0,452.22,451.11,452.05,4097.0
2025-04-16 14:50:00,451.71,452.0,450.76,450.76,8906.0,451.71,452.0,450.76,450.76,8906.0
2025-04-16 15:00:00,450.54,450.86,449.87,449.91,5025.0,450.54,450.86,449.87,449.91,5025.0
2025-04-16 15:10:00,449.76,450.72,449.32,449.51,9655.0,449.76,450.72,449.32,449.51,9655.0
2025-04-16 15:20:00,449.35,449.58,448.85,449.0,5837.0,449.35,449.58,448.85,449.0,5837.0
2025-04-16 15:30:00,449.0,450.02,448.68,449.71,17626.0,449.0,450.02,448.68,449.71,17626.0
2025-04-16 15:40:00,449.64,450.28,449.13,450.24,11517.0,449.64,450.28,449.13,450.24,11517.0
2025-04-16 15:50:00,450.39,453.2,449.78,452.25,51669.0,450.39,453.2,449.78,452.25,51669.0
2025-04-17 09:30:00,453.63,455.89,451.81,454.39,72227.0,453.63,455.89,451.81,454.39,72227.0
2025-04-17 09:40:00,455.24,456.53,454.71,456.24,16807.0,455.24,456.53,454.71,456.24,16807.0
2025-04-17 09:50:00,455.99,456.68,453.82,455.43,7343.0,455.99,456.68,453.82,455.43,7343.0
2025-04-17 10:00:00,454.68,456.38,454.06,454.06,8472.0,454.68,456.38,454.06,454.06,8472.0
2025-04-17 10:10:00,455.14,455.32,453.31,453.56,5901.0,455.14,455.32,453.31,453.56,5901.0
2025-04-17 10:20:00,453.44,453.46,451.78,452.7,11388.0,453.44,453.46,451.78,452.7,11388.0
2025-04-17 10:30:00,452.56,452.57,452.01,452.03,2481.0,452.56,452.57,452.01,452.03,2481.0
2025-04-17 10:40:00,452.23,453.92,452.23,453.68,9908.0,452.23,453.92,452.23,453.68,9908.0
2025-04-17 10:50:00,454.24,454.24,452.38,452.38,3499.0,454.24,454.24,452.38,452.38,3499.0
2025-04-17 11:00:00,452.81,455.26,452.8,455.04,4643.0,452.81,455.26,452.8,455.04,4643.0
2025-04-17 11:10:00,454.55,456.06,454.54,455.4,8391.0,454.55,456.06,454.54,455.4,8391.0
2025-04-17 11:20:00,455.7,455.7,454.05,454.05,5367.0,455.7,455.7,454.05,454.05,5367.0
2025-04-17 11:30:00,454.26,455.42,454.2,454.79,17045.0,454.26,455.42,454.2,454.79,17045.0
2025-04-17 11:40:00,454.75,455.14,454.37,455.09,5981.0,454.75,455.14,454.37,455.09,5981.0
2025-04-17 11:50:00,454.38,455.5,454.33,454.37,4400.0,454.38,455.5,454.33,454.37,4400.0
2025-04-17 12:00:00,455.13,456.0,453.72,454.3,8675.0,455.13,456.0,453.72,454.3,8675.0
2025-04-17 12:10:00,453.8,455.67,453.37,455.42,6066.0,453.8,455.67,453.37,455.42,6066.0
2025-04-17 12:20:00,455.14,457.05,454.86,456.81,1750.0,455.14,457.05,454.86,456.81,1750.0
2025-04-17 12:30:00,457.04,458.08,456.42,457.52,2570.0,457.04,458.08,456.42,457.52,2570.0
2025-04-17 12:40:00,457.18,457.72,456.3,457.25,2600.0,457.18,457.72,456.3,457.25,2600.0
2025-04-17 12:50:00,457.03,457.63,456.56,456.96,16716.0,457.03,457.63,456.56,456.96,16716.0
2025-04-17 13:00:00,457.03,457.77,456.35,457.24,2722.0,457.03,457.77,456.35,457.24,2722.0
2025-04-17 13:10:00,457.29,457.29,455.78,456.2,2115.0,457.29,457.29,455.78,456.2,2115.0
2025-04-17 13:20:00,456.2,456.34,455.39,455.76,6791.0,456.2,456.34,455.39,455.76,6791.0
2025-04-17 13:30:00,456.01,457.06,455.77,456.8,2539.0,456.01,457.06,455.77,456.8,2539.0
2025-04-17 13:40:00,456.92,458.87,456.68,458.11,8399.0,456.92,458.87,456.68,458.11,8399.0
2025-04-17 13:50:00,458.09,458.46,457.71,457.78,2115.0,458.09,458.46,457.71,457.78,2115.0
2025-04-17 14:00:00,457.57,458.77,457.57,458.25,4658.0,457.57,458.77,457.57,458.25,4658.0
2025-04-17 14:10:00,458.15,458.18,457.19,458.05,14669.0,458.15,458.18,457.19,458.05,14669.0
2025-04-17 14:20:00,458.11,458.6,457.43,457.43,7609.0,458.11,458.6,457.43,457.43,7609.0
2025-04-17 14:30:00,457.56,458.23,457.32,458.02,8322.0,457.56,458.23,457.32,458.02,8322.0
2025-04-17 14:40:00,457.47,458.03,456.76,456.77,5272.0,457.47,458.03,456.76,456.77,5272.0
2025-04-17 14:50:00,456.38,457.17,455.73,455.74,3815.0,456.38,457.17,455.73,455.74,3815.0
2025-04-17 15:00:00,455.74,456.28,455.29,455.61,7489.0,455.74,456.28,455.29,455.61,7489.0
2025-04-17 15:10:00,455.51,455.9,454.85,455.9,9138.0,455.51,455.9,454.85,455.9,9138.0
2025-04-17 15:20:00,455.8,456.34,454.83,455.47,8242.0,455.8,456.34,454.83,455.47,8242.0
2025-04-17 15:30:00,455.8,456.54,453.62,454.44,15538.0,455.8,456.54,453.62,454.44,15538.0
2025-04-17 15:40:00,453.95,454.64,452.48,453.07,33243.0,453.95,454.64,452.48,453.07,33243.0
2025-04-17 15:50:00,452.82,453.41,451.52,452.23,69135.0,452.82,453.41,451.52,452.23,69135.0
2025-04-21 09:30:00,450.42,451.38,448.63,449.04,16469.0,450.42,451.38,448.63,449.04,16469.0
2025-04-21 09:40:00,450.74,451.86,450.14,450.82,6625.0,450.74,451.86,450.14,450.82,6625.0
2025-04-21 09:50:00,450.79,450.79,448.6,448.6,3021.0,450.79,450.79,448.6,448.6,3021.0
2025-04-21 10:00:00,449.31,449.31,447.17,447.69,6473.0,449.31,449.31,447.17,447.69,6473.0
2025-04-21 10:10:00,447.69,447.69,445.57,445.82,14677.0,447.69,447.69,445.57,445.82,14677.0
2025-04-21 10:20:00,446.0,446.27,443.99,445.27,14654.0,446.0,446.27,443.99,445.27,14654.0
2025-04-21 10:30:00,445.28,445.43,443.9,445.38,9877.0,445.28,445.43,443.9,445.38,9877.0
2025-04-21 10:40:00,445.95,445.95,443.0,443.07,12438.0,445.95,445.95,443.0,443.07,12438.0
2025-04-21 10:50:00,443.43,443.77,441.6,442.05,6685.0,443.43,443.77,441.6,442.05,6685.0
2025-04-21 11:00:00,442.0,442.13,440.91,440.92,9218.0,442.0,442.13,440.91,440.92,9218.0
2025-04-21 11:10:00,440.9,441.69,440.0,440.61,11168.0,440.9,441.69,440.0,440.61,11168.0
2025-04-21 11:20:00,440.61,441.66,440.09,440.91,13032.0,440.61,441.66,440.09,440.91,13032.0
2025-04-21 11:30:00,440.86,441.39,439.31,439.59,8497.0,440.86,441.39,439.31,439.59,8497.0
2025-04-21 11:40:00,439.86,440.07,437.8,438.28,10265.0,439.86,440.07,437.8,438.28,10265.0
2025-04-21 11:50:00,438.46,438.78,437.53,438.31,10144.0,438.46,438.78,437.53,438.31,10144.0
2025-04-21 12:00:00,437.88,439.26,437.88,438.94,4726.0,437.88,439.26,437.88,438.94,4726.0
2025-04-21 12:10:00,438.79,440.2,438.79,440.09,10373.0,438.79,440.2,438.79,440.09,10373.0
2025-04-21 12:20:00,440.04,440.51,439.26,439.26,9672.0,440.04,440.51,439.26,439.26,9672.0
2025-04-21 12:30:00,439.87,440.2,439.35,439.82,7850.0,439.87,440.2,439.35,439.82,7850.0
2025-04-21 12:40:00,440.05,440.59,439.51,439.84,7657.0,440.05,440.59,439.51,439.84,7657.0
2025-04-21 12:50:00,439.52,439.53,438.29,438.52,6259.0,439.52,439.53,438.29,438.52,6259.0
2025-04-21 13:00:00,438.37,438.99,437.5,437.51,6723.0,438.37,438.99,437.5,437.51,6723.0
2025-04-21 13:10:00,437.46,437.61,436.92,437.61,8030.0,437.46,437.61,436.92,437.61,8030.0
2025-04-21 13:20:00,437.78,438.18,436.4,437.03,13976.0,437.78,438.18,436.4,437.03,13976.0
2025-04-21 13:30:00,437.07,437.88,436.93,437.08,8468.0,437.07,437.88,436.93,437.08,8468.0
2025-04-21 13:40:00,437.21,437.53,436.33,436.59,7849.0,437.21,437.53,436.33,436.59,7849.0
2025-04-21 13:50:00,436.95,437.07,436.29,436.57,6597.0,436.95,437.07,436.29,436.57,6597.0
2025-04-21 14:00:00,436.54,436.89,436.22,436.27,6081.0,436.54,436.89,436.22,436.27,6081.0
2025-04-21 14:10:00,436.36,437.14,435.95,436.99,8511.0,436.36,437.14,435.95,436.99,8511.0
2025-04-21 14:20:00,436.9,437.5,436.46,437.38,10355.0,436.9,437.5,436.46,437.38,10355.0
2025-04-21 14:30:00,437.62,438.72,437.52,437.97,8848.0,437.62,438.72,437.52,437.97,8848.0
2025-04-21 14:40:00,438.25,438.25,437.26,437.64,10155.0,438.25,438.25,437.26,437.64,10155.0
2025-04-21 14:50:00,437.72,437.88,436.94,437.28,7819.0,437.72,437.88,436.94,437.28,7819.0
2025-04-21 15:00:00,437.28,438.95,437.08,438.21,11330.0,437.28,438.95,437.08,438.21,11330.0
2025-04-21 15:10:00,438.22,438.69,437.82,438.38,9376.0,438.22,438.69,437.82,438.38,9376.0
2025-04-21 15:20:00,438.49,438.77,437.63,438.06,12348.0,438.49,438.77,437.63,438.06,12348.0
2025-04-21 15:30:00,438.54,440.4,437.96,439.37,12784.0,438.54,440.4,437.96,439.37,12784.0
2025-04-21 15:40:00,439.91,440.65,439.22,440.52,13221.0,439.91,440.65,439.22,440.52,13221.0
2025-04-21 15:50:00,440.62,442.07,440.35,441.68,59353.0,440.62,442.07,440.35,441.68,59353.0
2025-04-22 09:30:00,446.25,451.49,446.25,449.96,19252.0,446.25,451.49,446.25,449.96,19252.0
2025-04-22 09:40:00,450.39,451.93,448.69,449.17,5337.0,450.39,451.93,448.69,449.17,5337.0
2025-04-22 09:50:00,449.41,450.67,448.65,449.83,6620.0,449.41,450.67,448.65,449.83,6620.0
2025-04-22 10:00:00,450.2,451.04,449.4,449.9,9804.0,450.2,451.04,449.4,449.9,9804.0
2025-04-22 10:10:00,450.12,450.53,449.61,450.18,11345.0,450.12,450.53,449.61,450.18,11345.0
2025-04-22 10:20:00,450.41,450.7,449.78,449.92,6892.0,450.41,450.7,449.78,449.92,6892.0
2025-04-22 10:30:00,449.99,452.73,449.97,452.04,4356.0,449.99,452.73,449.97,452.04,4356.0
2025-04-22 10:40:00,452.33,452.33,451.58,451.97,2755.0,452.33,452.33,451.58,451.97,2755.0
2025-04-22 10:50:00,451.63,452.89,451.63,452.84,4993.0,451.63,452.89,451.63,452.84,4993.0
2025-04-22 11:00:00,452.94,453.31,452.79,453.1,3552.0,452.94,453.31,452.79,453.1,3552.0
2025-04-22 11:10:00,453.48,453.99,453.2,453.75,9473.0,453.48,453.99,453.2,453.75,9473.0
2025-04-22 11:20:00,453.75,454.34,453.32,453.4,9495.0,453.75,454.34,453.32,453.4,9495.0
2025-04-22 11:30:00,453.34,453.65,452.97,453.15,2701.0,453.34,453.65,452.97,453.15,2701.0
2025-04-22 11:40:00,452.93,452.93,452.3,452.57,2659.0,452.93,452.93,452.3,452.57,2659.0
2025-04-22 11:50:00,452.54,455.5,452.53,455.22,6420.0,452.54,455.5,452.53,455.22,6420.0
2025-04-22 12:00:00,455.31,457.7,455.3,456.49,19085.0,455.31,457.7,455.3,456.49,19085.0
2025-04-22 12:10:00,456.97,457.07,456.47,456.63,2691.0,456.97,457.07,456.47,456.63,2691.0
2025-04-22 12:20:00,457.04,458.25,457.04,457.66,3734.0,457.04,458.25,457.04,457.66,3734.0
2025-04-22 12:30:00,457.63,457.72,456.97,457.13,2943.0,457.63,457.72,456.97,457.13,2943.0
2025-04-22 12:40:00,456.88,457.13,456.25,456.38,6392.0,456.88,457.13,456.25,456.38,6392.0
2025-04-22 12:50:00,456.26,456.89,456.06,456.12,1928.0,456.26,456.89,456.06,456.12,1928.0
2025-04-22 13:00:00,456.41,457.0,455.9,456.1,8800.0,456.41,457.0,455.9,456.1,8800.0
2025-04-22 13:10:00,456.07,456.07,453.29,453.8,7823.0,456.07,456.07,453.29,453.8,7823.0
2025-04-22 13:20:00,453.8,453.8,450.76,451.3,8853.0,453.8,453.8,450.76,451.3,8853.0
2025-04-22 13:30:00,451.23,452.41,450.77,452.0,2308.0,451.23,452.41,450.77,452.0,2308.0
2025-04-22 13:40:00,451.58,451.9,451.06,451.06,2011.0,451.58,451.9,451.06,451.06,2011.0
2025-04-22 13:50:00,451.16,451.99,451.16,451.64,1309.0,451.16,451.99,451.16,451.64,1309.0
2025-04-22 14:00:00,451.7,453.89,451.4,453.36,5153.0,451.7,453.89,451.4,453.36,5153.0
2025-04-22 14:10:00,453.29,454.86,453.28,454.86,12184.0,453.29,454.86,453.28,454.86,12184.0
2025-04-22 14:20:00,454.58,455.54,454.58,455.16,2304.0,454.58,455.54,454.58,455.16,2304.0
2025-04-22 14:30:00,455.16,455.81,455.16,455.38,1593.0,455.16,455.81,455.16,455.38,1593.0
2025-04-22 14:40:00,455.4,456.01,455.4,455.86,3310.0,455.4,456.01,455.4,455.86,3310.0
2025-04-22 14:50:00,455.86,456.5,455.69,456.11,5955.0,455.86,456.5,455.69,456.11,5955.0
2025-04-22 15:00:00,456.34,456.34,455.32,455.32,2723.0,456.34,456.34,455.32,455.32,2723.0
2025-04-22 15:10:00,455.42,455.42,454.39,454.66,7324.0,455.42,455.42,454.39,454.66,7324.0
2025-04-22 15:20:00,455.0,455.0,454.08,454.82,7215.0,455.0,455.0,454.08,454.82,7215.0
2025-04-22 15:30:00,454.76,455.13,454.24,454.44,4025.0,454.76,455.13,454.24,454.44,4025.0
2025-04-22 15:40:00,454.37,456.39,454.37,456.36,8436.0,454.37,456.39,454.37,456.36,8436.0
2025-04-22 15:50:00,456.52,456.52,454.29,454.77,23130.0,456.52,456.52,454.29,454.77,23130.0
2025-04-23 09:30:00,462.95,469.22,462.71,466.89,22762.0,462.95,469.22,462.71,466.89,22762.0
2025-04-23 09:40:00,466.86,471.38,466.36,471.38,8233.0,466.86,471.38,466.36,471.38,8233.0
2025-04-23 09:50:00,470.88,471.96,469.12,469.68,26448.0,470.88,471.96,469.12,469.68,26448.0
2025-04-23 10:00:00,469.74,471.2,467.85,468.77,6202.0,469.74,471.2,467.85,468.77,6202.0
2025-04-23 10:10:00,468.78,468.99,465.41,465.72,5691.0,468.78,468.99,465.41,465.72,5691.0
2025-04-23 10:20:00,465.33,468.27,465.16,467.19,8692.0,465.33,468.27,465.16,467.19,8692.0
2025-04-23 10:30:00,467.48,468.02,465.94,466.11,5613.0,467.48,468.02,465.94,466.11,5613.0
2025-04-23 10:40:00,465.59,466.89,464.51,465.07,4611.0,465.59,466.89,464.51,465.07,4611.0
2025-04-23 10:50:00,465.02,465.26,463.65,464.86,9276.0,465.02,465.26,463.65,464.86,9276.0
2025-04-23 11:00:00,463.87,465.34,463.09,463.93,7586.0,463.87,465.34,463.09,463.93,7586.0
2025-04-23 11:10:00,462.83,463.31,462.6,462.6,1576.0,462.83,463.31,462.6,462.6,1576.0
2025-04-23 11:20:00,462.22,462.37,459.19,459.88,16000.0,462.22,462.37,459.19,459.88,16000.0
2025-04-23 11:30:00,459.88,460.91,458.66,460.91,13159.0,459.88,460.91,458.66,460.91,13159.0
2025-04-23 11:40:00,461.02,461.16,458.03,458.04,9216.0,461.02,461.16,458.03,458.04,9216.0
2025-04-23 11:50:00,458.59,458.67,457.02,458.51,13085.0,458.59,458.67,457.02,458.51,13085.0
2025-04-23 12:00:00,457.9,458.11,456.93,457.3,2787.0,457.9,458.11,456.93,457.3,2787.0
2025-04-23 12:10:00,457.05,457.22,455.27,455.29,2500.0,457.05,457.22,455.27,455.29,2500.0
2025-04-23 12:20:00,455.1,456.42,454.37,456.42,8306.0,455.1,456.42,454.37,456.42,8306.0
2025-04-23 12:30:00,456.95,458.4,456.89,457.69,4134.0,456.95,458.4,456.89,457.69,4134.0
2025-04-23 12:40:00,457.44,457.58,456.6,456.61,2159.0,457.44,457.58,456.6,456.61,2159.0
2025-04-23 12:50:00,456.63,458.55,456.57,458.4,3840.0,456.63,458.55,456.57,458.4,3840.0
2025-04-23 13:00:00,457.83,459.97,456.77,459.83,2337.0,457.83,459.97,456.77,459.83,2337.0
2025-04-23 13:10:00,459.83,460.02,459.22,459.69,6165.0,459.83,460.02,459.22,459.69,6165.0
2025-04-23 13:20:00,459.7,459.75,458.87,459.15,2632.0,459.7,459.75,458.87,459.15,2632.0
2025-04-23 13:30:00,458.44,458.98,457.04,457.46,14728.0,458.44,458.98,457.04,457.46,14728.0
2025-04-23 13:40:00,457.61,459.04,457.6,458.19,9261.0,457.61,459.04,457.6,458.19,9261.0
2025-04-23 13:50:00,458.33,460.68,458.32,459.81,10186.0,458.33,460.68,458.32,459.81,10186.0
2025-04-23 14:00:00,459.74,460.68,459.12,459.65,8334.0,459.74,460.68,459.12,459.65,8334.0
2025-04-23 14:10:00,459.66,460.66,459.37,460.05,8137.0,459.66,460.66,459.37,460.05,8137.0
2025-04-23 14:20:00,460.46,460.73,459.18,459.18,3801.0,460.46,460.73,459.18,459.18,3801.0
2025-04-23 14:30:00,459.42,460.0,459.12,459.95,5031.0,459.42,460.0,459.12,459.95,5031.0
2025-04-23 14:40:00,459.28,459.34,458.32,458.51,9824.0,459.28,459.34,458.32,458.51,9824.0
2025-04-23 14:50:00,458.53,458.63,457.5,457.59,4523.0,458.53,458.63,457.5,457.59,4523.0
2025-04-23 15:00:00,457.74,457.85,456.64,457.23,4703.0,457.74,457.85,456.64,457.23,4703.0
2025-04-23 15:10:00,457.19,457.71,455.51,455.8,12734.0,457.19,457.71,455.51,455.8,12734.0
2025-04-23 15:20:00,455.8,456.34,455.13,455.57,10263.0,455.8,456.34,455.13,455.57,10263.0
2025-04-23 15:30:00,455.94,457.24,455.69,455.98,6525.0,455.94,457.24,455.69,455.98,6525.0
2025-04-23 15:40:00,455.98,457.54,455.63,457.17,17859.0,455.98,457.54,455.63,457.17,17859.0
2025-04-23 15:50:00,457.08,458.23,456.19,456.44,81782.0,457.08,458.23,456.19,456.44,81782.0
2025-04-24 09:30:00,458.52,459.52,456.97,459.51,20349.0,458.52,459.52,456.97,459.51,20349.0
2025-04-24 09:40:00,459.0,460.97,459.0,460.7,1623.0,459.0,460.97,459.0,460.7,1623.0
2025-04-24 09:50:00,460.85,462.86,460.85,462.74,2859.0,460.85,462.86,460.85,462.74,2859.0
2025-04-24 10:00:00,462.86,464.26,461.74,463.63,10561.0,462.86,464.26,461.74,463.63,10561.0
2025-04-24 10:10:00,464.13,464.68,463.53,464.68,7900.0,464.13,464.68,463.53,464.68,7900.0
2025-04-24 10:20:00,464.92,466.33,464.92,465.47,4577.0,464.92,466.33,464.92,465.47,4577.0
2025-04-24 10:30:00,465.35,465.5,464.27,464.88,3173.0,465.35,465.5,464.27,464.88,3173.0
2025-04-24 10:40:00,465.0,465.12,464.22,464.93,7728.0,465.0,465.12,464.22,464.93,7728.0
2025-04-24 10:50:00,464.94,465.98,464.68,465.07,5065.0,464.94,465.98,464.68,465.07,5065.0
2025-04-24 11:00:00,465.37,465.52,464.64,465.09,6387.0,465.37,465.52,464.64,465.09,6387.0
2025-04-24 11:10:00,464.87,466.07,464.75,465.63,4049.0,464.87,466.07,464.75,465.63,4049.0
2025-04-24 11:20:00,464.93,465.55,464.04,464.11,6361.0,464.93,465.55,464.04,464.11,6361.0
2025-04-24 11:30:00,464.11,464.11,462.81,462.81,2006.0,464.11,464.11,462.81,462.81,2006.0
2025-04-24 11:40:00,463.06,463.28,462.63,462.85,2725.0,463.06,463.28,462.63,462.85,2725.0
2025-04-24 11:50:00,462.52,463.44,462.41,462.57,3488.0,462.52,463.44,462.41,462.57,3488.0
2025-04-24 12:00:00,462.4,463.11,462.29,463.11,2250.0,462.4,463.11,462.29,463.11,2250.0
2025-04-24 12:10:00,463.15,463.75,463.15,463.75,2804.0,463.15,463.75,463.15,463.75,2804.0
2025-04-24 12:20:00,463.75,464.8,463.15,463.83,11700.0,463.75,464.8,463.15,463.83,11700.0
2025-04-24 12:30:00,464.05,464.8,463.74,464.54,1500.0,464.05,464.8,463.74,464.54,1500.0
2025-04-24 12:40:00,464.68,464.77,464.29,464.54,3001.0,464.68,464.77,464.29,464.54,3001.0
2025-04-24 12:50:00,464.54,465.0,464.02,464.19,3032.0,464.54,465.0,464.02,464.19,3032.0
2025-04-24 13:00:00,463.97,464.48,463.21,463.36,2775.0,463.97,464.48,463.21,463.36,2775.0
2025-04-24 13:10:00,463.37,463.39,462.79,463.02,4447.0,463.37,463.39,462.79,463.02,4447.0
2025-04-24 13:20:00,463.02,464.06,462.79,463.73,3582.0,463.02,464.06,462.79,463.73,3582.0
2025-04-24 13:30:00,464.1,464.47,463.93,464.47,1239.0,464.1,464.47,463.93,464.47,1239.0
2025-04-24 13:40:00,464.37,464.5,463.98,464.3,1584.0,464.37,464.5,463.98,464.3,1584.0
2025-04-24 13:50:00,464.01,464.51,463.98,464.44,2023.0,464.01,464.51,463.98,464.44,2023.0
2025-04-24 14:00:00,464.44,465.74,464.43,465.48,2038.0,464.44,465.74,464.43,465.48,2038.0
2025-04-24 14:10:00,465.4,465.8,464.64,464.92,3171.0,465.4,465.8,464.64,464.92,3171.0
2025-04-24 14:20:00,464.75,465.36,464.52,465.27,3979.0,464.75,465.36,464.52,465.27,3979.0
2025-04-24 14:30:00,465.22,465.99,465.22,465.95,4790.0,465.22,465.99,465.22,465.95,4790.0
2025-04-24 14:40:00,466.05,466.17,465.49,465.86,6220.0,466.05,466.17,465.49,465.86,6220.0
2025-04-24 14:50:00,465.9,466.51,465.78,465.78,5544.0,465.9,466.51,465.78,465.78,5544.0
2025-04-24 15:00:00,465.78,465.8,464.49,464.52,7309.0,465.78,465.8,464.49,464.52,7309.0
2025-04-24 15:10:00,464.52,465.67,464.4,465.35,8036.0,464.52,465.67,464.4,465.35,8036.0
2025-04-24 15:20:00,465.33,465.85,464.95,465.0,6138.0,465.33,465.85,464.95,465.0,6138.0
2025-04-24 15:30:00,464.7,466.29,463.38,465.81,7327.0,464.7,466.29,463.38,465.81,7327.0
2025-04-24 15:40:00,465.81,466.31,465.43,466.09,10074.0,465.81,466.31,465.43,466.09,10074.0
2025-04-24 15:50:00,466.05,466.23,463.71,464.6,85062.0,466.05,466.23,463.71,464.6,85062.0
2025-04-25 09:30:00,464.15,465.65,462.37,465.0,12615.0,464.15,465.65,462.37,465.0,12615.0
2025-04-25 09:40:00,465.96,465.97,462.75,462.75,5438.0,465.96,465.97,462.75,462.75,5438.0
2025-04-25 09:50:00,463.08,463.41,460.73,461.21,14661.0,463.08,463.41,460.73,461.21,14661.0
2025-04-25 10:00:00,461.41,462.53,460.8,462.21,6765.0,461.41,462.53,460.8,462.21,6765.0
2025-04-25 10:10:00,462.2,462.86,460.61,460.63,6184.0,462.2,462.86,460.61,460.63,6184.0
2025-04-25 10:20:00,460.62,460.67,458.65,459.22,7706.0,460.62,460.67,458.65,459.22,7706.0
2025-04-25 10:30:00,458.91,459.75,458.49,459.52,6725.0,458.91,459.75,458.49,459.52,6725.0
2025-04-25 10:40:00,459.69,460.88,459.65,460.46,10104.0,459.69,460.88,459.65,460.46,10104.0
2025-04-25 10:50:00,460.49,461.33,460.22,461.17,4535.0,460.49,461.33,460.22,461.17,4535.0
2025-04-25 11:00:00,461.36,461.39,460.68,460.69,1431.0,461.36,461.39,460.68,460.69,1431.0
2025-04-25 11:10:00,460.77,461.03,459.95,460.38,3822.0,460.77,461.03,459.95,460.38,3822.0
2025-04-25 11:20:00,460.01,460.54,458.91,459.2,6149.0,460.01,460.54,458.91,459.2,6149.0
2025-04-25 11:30:00,459.25,459.77,458.73,459.03,3940.0,459.25,459.77,458.73,459.03,3940.0
2025-04-25 11:40:00,459.4,459.41,458.96,459.41,2094.0,459.4,459.41,458.96,459.41,2094.0
2025-04-25 11:50:00,459.26,460.5,459.24,460.17,3510.0,459.26,460.5,459.24,460.17,3510.0
2025-04-25 12:00:00,460.45,461.1,460.31,460.59,1668.0,460.45,461.1,460.31,460.59,1668.0
2025-04-25 12:10:00,460.89,460.89,460.29,460.38,2303.0,460.89,460.89,460.29,460.38,2303.0
2025-04-25 12:20:00,460.34,461.1,460.25,460.25,5144.0,460.34,461.1,460.25,460.25,5144.0
2025-04-25 12:30:00,460.29,460.58,460.19,460.38,4996.0,460.29,460.58,460.19,460.38,4996.0
2025-04-25 12:40:00,460.41,460.45,459.37,459.41,3093.0,460.41,460.45,459.37,459.41,3093.0
2025-04-25 12:50:00,459.48,460.0,459.41,459.78,3505.0,459.48,460.0,459.41,459.78,3505.0
2025-04-25 13:00:00,459.6,460.61,459.6,460.19,5689.0,459.6,460.61,459.6,460.19,5689.0
2025-04-25 13:10:00,460.19,460.49,460.05,460.49,3342.0,460.19,460.49,460.05,460.49,3342.0
2025-04-25 13:20:00,460.5,460.67,459.87,460.05,26375.0,460.5,460.67,459.87,460.05,26375.0
2025-04-25 13:30:00,460.05,461.58,459.8,460.41,10915.0,460.05,461.58,459.8,460.41,10915.0
2025-04-25 13:40:00,460.28,460.83,459.72,459.73,3427.0,460.28,460.83,459.72,459.73,3427.0
2025-04-25 13:50:00,459.46,459.8,457.73,458.18,6277.0,459.46,459.8,457.73,458.18,6277.0
2025-04-25 14:00:00,458.18,459.08,457.77,458.89,6130.0,458.18,459.08,457.77,458.89,6130.0
2025-04-25 14:10:00,459.08,459.08,458.5,458.54,19352.0,459.08,459.08,458.5,458.54,19352.0
2025-04-25 14:20:00,458.54,459.34,458.27,458.86,19750.0,458.54,459.34,458.27,458.86,19750.0
2025-04-25 14:30:00,458.86,459.78,458.86,459.77,9523.0,458.86,459.78,458.86,459.77,9523.0
2025-04-25 14:40:00,459.62,460.1,459.5,459.5,10680.0,459.62,460.1,459.5,459.5,10680.0
2025-04-25 14:50:00,459.5,459.65,458.71,459.22,7531.0,459.5,459.65,458.71,459.22,7531.0
2025-04-25 15:00:00,459.22,459.87,459.22,459.56,5394.0,459.22,459.87,459.22,459.56,5394.0
2025-04-25 15:10:00,459.59,459.75,458.53,458.79,4493.0,459.59,459.75,458.53,458.79,4493.0
2025-04-25 15:20:00,458.89,459.2,458.05,458.23,9816.0,458.89,459.2,458.05,458.23,9816.0
2025-04-25 15:30:00,458.16,459.36,457.34,458.66,17125.0,458.16,459.36,457.34,458.66,17125.0
2025-04-25 15:40:00,458.66,458.94,457.93,458.06,15065.0,458.66,458.94,457.93,458.06,15065.0
2025-04-25 15:50:00,458.06,459.34,457.55,459.29,80412.0,458.06,459.34,457.55,459.29,80412.0
2025-04-28 09:30:00,459.3,465.0,458.42,462.88,23675.0,459.3,465.0,458.42,462.88,23675.0
2025-04-28 09:40:00,463.08,464.0,461.81,462.58,6582.0,463.08,464.0,461.81,462.58,6582.0
2025-04-28 09:50:00,462.56,463.41,461.72,462.46,2451.0,462.56,463.41,461.72,462.46,2451.0
2025-04-28 10:00:00,462.5,463.5,461.85,461.88,30130.0,462.5,463.5,461.85,461.88,30130.0
2025-04-28 10:10:00,461.98,464.5,461.82,464.38,17329.0,461.98,464.5,461.82,464.38,17329.0
2025-04-28 10:20:00,464.38,465.02,464.31,464.43,7695.0,464.38,465.02,464.31,464.43,7695.0
2025-04-28 10:30:00,464.61,465.18,463.35,464.35,16392.0,464.61,465.18,463.35,464.35,16392.0
2025-04-28 10:40:00,464.25,464.46,463.4,463.4,7918.0,464.25,464.46,463.4,463.4,7918.0
2025-04-28 10:50:00,463.41,463.57,461.9,461.9,3364.0,463.41,463.57,461.9,461.9,3364.0
2025-04-28 11:00:00,462.03,462.2,460.56,460.56,1583.0,462.03,462.2,460.56,460.56,1583.0
2025-04-28 11:10:00,460.84,461.79,460.83,461.26,9365.0,460.84,461.79,460.83,461.26,9365.0
2025-04-28 11:20:00,461.39,461.39,459.47,459.53,2224.0,461.39,461.39,459.47,459.53,2224.0
2025-04-28 11:30:00,459.56,459.82,458.98,459.41,3500.0,459.56,459.82,458.98,459.41,3500.0
2025-04-28 11:40:00,459.81,460.16,459.17,459.55,5236.0,459.81,460.16,459.17,459.55,5236.0
2025-04-28 11:50:00,459.56,460.47,459.41,459.41,1252.0,459.56,460.47,459.41,459.41,1252.0
2025-04-28 12:00:00,459.63,459.63,458.6,458.64,2952.0,459.63,459.63,458.6,458.64,2952.0
2025-04-28 12:10:00,458.27,459.69,458.27,459.49,4941.0,458.27,459.69,458.27,459.49,4941.0
2025-04-28 12:20:00,459.52,459.65,459.02,459.41,4517.0,459.52,459.65,459.02,459.41,4517.0
2025-04-28 12:30:00,459.21,459.72,458.74,459.14,5647.0,459.21,459.72,458.74,459.14,5647.0
2025-04-28 12:40:00,459.04,459.92,459.04,459.9,3021.0,459.04,459.92,459.04,459.9,3021.0
2025-04-28 12:50:00,459.58,459.85,458.48,458.57,5089.0,459.58,459.85,458.48,458.57,5089.0
2025-04-28 13:00:00,458.53,458.54,457.65,457.9,2426.0,458.53,458.54,457.65,457.9,2426.0
2025-04-28 13:10:00,457.36,458.09,457.22,458.09,2456.0,457.36,458.09,457.22,458.09,2456.0
2025-04-28 13:20:00,457.7,458.27,457.22,457.48,11167.0,457.7,458.27,457.22,457.48,11167.0
2025-04-28 13:30:00,457.27,458.09,457.08,457.73,6223.0,457.27,458.09,457.08,457.73,6223.0
2025-04-28 13:40:00,458.01,458.6,457.79,458.17,2383.0,458.01,458.6,457.79,458.17,2383.0
2025-04-28 13:50:00,458.58,459.26,458.58,458.98,2825.0,458.58,459.26,458.58,458.98,2825.0
2025-04-28 14:00:00,458.98,459.81,458.97,459.81,4130.0,458.98,459.81,458.97,459.81,4130.0
2025-04-28 14:10:00,459.58,459.8,458.92,459.1,4596.0,459.58,459.8,458.92,459.1,4596.0
2025-04-28 14:20:00,459.27,460.2,458.74,460.11,6746.0,459.27,460.2,458.74,460.11,6746.0
2025-04-28 14:30:00,460.11,460.48,459.76,460.42,5750.0,460.11,460.48,459.76,460.42,5750.0
2025-04-28 14:40:00,460.55,460.86,459.74,460.37,3879.0,460.55,460.86,459.74,460.37,3879.0
2025-04-28 14:50:00,460.11,460.37,459.59,459.75,5815.0,460.11,460.37,459.59,459.75,5815.0
2025-04-28 15:00:00,459.59,460.5,459.59,460.4,7142.0,459.59,460.5,459.59,460.4,7142.0
2025-04-28 15:10:00,460.35,460.87,460.0,460.0,5805.0,460.35,460.87,460.0,460.0,5805.0
2025-04-28 15:20:00,460.25,460.86,460.22,460.55,3092.0,460.25,460.86,460.22,460.55,3092.0
2025-04-28 15:30:00,460.33,461.14,459.7,460.9,11769.0,460.33,461.14,459.7,460.9,11769.0
2025-04-28 15:40:00,460.81,461.08,460.55,460.84,4415.0,460.81,461.08,460.55,460.84,4415.0
2025-04-28 15:50:00,461.08,461.51,459.95,460.06,33280.0,461.08,461.51,459.95,460.06,33280.0
2025-04-29 09:30:00,457.42,462.9,452.84,457.49,34405.0,457.42,462.9,452.84,457.49,34405.0
2025-04-29 09:40:00,456.08,457.12,453.64,453.65,21774.0,456.08,457.12,453.64,453.65,21774.0
2025-04-29 09:50:00,454.25,454.91,452.41,452.78,32246.0,454.25,454.91,452.41,452.78,32246.0
2025-04-29 10:00:00,452.49,456.88,452.49,456.88,7052.0,452.49,456.88,452.49,456.88,7052.0
2025-04-29 10:10:00,457.46,458.0,456.33,458.0,8003.0,457.46,458.0,456.33,458.0,8003.0
2025-04-29 10:20:00,458.6,458.76,454.7,455.0,9740.0,458.6,458.76,454.7,455.0,9740.0
2025-04-29 10:30:00,455.0,457.15,454.88,456.55,14907.0,455.0,457.15,454.88,456.55,14907.0
2025-04-29 10:40:00,456.51,457.12,456.28,456.82,1992.0,456.51,457.12,456.28,456.82,1992.0
2025-04-29 10:50:00,456.68,457.86,456.43,457.86,2114.0,456.68,457.86,456.43,457.86,2114.0
2025-04-29 11:00:00,457.71,458.75,457.26,458.75,5792.0,457.71,458.75,457.26,458.75,5792.0
2025-04-29 11:10:00,458.95,459.03,458.0,458.24,4384.0,458.95,459.03,458.0,458.24,4384.0
2025-04-29 11:20:00,458.13,458.38,457.84,458.11,16466.0,458.13,458.38,457.84,458.11,16466.0
2025-04-29 11:30:00,458.11,458.3,456.38,457.36,3899.0,458.11,458.3,456.38,457.36,3899.0
2025-04-29 11:40:00,457.88,458.48,457.65,458.2,10063.0,457.88,458.48,457.65,458.2,10063.0
2025-04-29 11:50:00,458.2,458.59,458.14,458.16,5961.0,458.2,458.59,458.14,458.16,5961.0
2025-04-29 12:00:00,458.16,459.76,458.11,459.75,5016.0,458.16,459.76,458.11,459.75,5016.0
2025-04-29 12:10:00,459.75,460.97,459.75,460.2,6141.0,459.75,460.97,459.75,460.2,6141.0
2025-04-29 12:20:00,460.12,461.15,460.09,460.35,3701.0,460.12,461.15,460.09,460.35,3701.0
2025-04-29 12:30:00,460.27,460.62,459.7,459.74,1236.0,460.27,460.62,459.7,459.74,1236.0
2025-04-29 12:40:00,460.59,460.59,458.45,458.45,4427.0,460.59,460.59,458.45,458.45,4427.0
2025-04-29 12:50:00,458.76,458.8,457.63,457.99,3164.0,458.76,458.8,457.63,457.99,3164.0
2025-04-29 13:00:00,458.03,459.21,458.02,459.2,3281.0,458.03,459.21,458.02,459.2,3281.0
2025-04-29 13:10:00,458.83,460.03,458.43,460.03,3084.0,458.83,460.03,458.43,460.03,3084.0
2025-04-29 13:20:00,459.85,460.66,459.79,459.8,3203.0,459.85,460.66,459.79,459.8,3203.0
2025-04-29 13:30:00,460.12,461.16,460.12,461.16,895.0,460.12,461.16,460.12,461.16,895.0
2025-04-29 13:40:00,461.23,461.53,460.88,461.48,3148.0,461.23,461.53,460.88,461.48,3148.0
2025-04-29 13:50:00,461.7,462.24,461.69,461.96,2362.0,461.7,462.24,461.69,461.96,2362.0
2025-04-29 14:00:00,462.06,462.72,461.92,462.2,2365.0,462.06,462.72,461.92,462.2,2365.0
2025-04-29 14:10:00,462.04,462.68,462.03,462.42,3566.0,462.04,462.68,462.03,462.42,3566.0
2025-04-29 14:20:00,461.83,461.83,461.38,461.74,3954.0,461.83,461.83,461.38,461.74,3954.0
2025-04-29 14:30:00,461.82,462.52,461.72,462.09,1925.0,461.82,462.52,461.72,462.09,1925.0
2025-04-29 14:40:00,462.23,462.31,461.53,461.6,6903.0,462.23,462.31,461.53,461.6,6903.0
2025-04-29 14:50:00,461.67,461.67,461.0,461.19,6665.0,461.67,461.67,461.0,461.19,6665.0
2025-04-29 15:00:00,461.47,461.78,461.05,461.72,2275.0,461.47,461.78,461.05,461.72,2275.0
2025-04-29 15:10:00,461.41,461.6,461.25,461.57,2963.0,461.41,461.6,461.25,461.57,2963.0
2025-04-29 15:20:00,461.41,461.66,461.05,461.35,3765.0,461.41,461.66,461.05,461.35,3765.0
2025-04-29 15:30:00,461.27,461.54,461.22,461.27,3019.0,461.27,461.54,461.22,461.27,3019.0
2025-04-29 15:40:00,461.04,461.39,460.87,461.39,9792.0,461.04,461.39,460.87,461.39,9792.0
2025-04-29 15:50:00,461.18,462.29,460.32,460.64,32530.0,461.18,462.29,460.32,460.64,32530.0
2025-04-30 09:30:00,460.45,460.45,455.06,455.15,26086.0,460.45,460.45,455.06,455.15,26086.0
2025-04-30 09:40:00,455.62,455.89,454.34,455.71,6388.0,455.62,455.89,454.34,455.71,6388.0
2025-04-30 09:50:00,455.2,455.54,452.0,452.4,7763.0,455.2,455.54,452.0,452.4,7763.0
2025-04-30 10:00:00,453.04,454.8,452.5,454.0,11842.0,453.04,454.8,452.5,454.0,11842.0
2025-04-30 10:10:00,454.18,455.61,454.18,454.85,3645.0,454.18,455.61,454.18,454.85,3645.0
2025-04-30 10:20:00,455.2,455.88,455.03,455.72,2734.0,455.2,455.88,455.03,455.72,2734.0
2025-04-30 10:30:00,455.89,456.49,455.4,455.84,8982.0,455.89,456.49,455.4,455.84,8982.0
2025-04-30 10:40:00,454.9,456.35,454.9,456.08,3548.0,454.9,456.35,454.9,456.08,3548.0
2025-04-30 10:50:00,455.73,455.97,454.86,455.97,6824.0,455.73,455.97,454.86,455.97,6824.0
2025-04-30 11:00:00,455.49,456.66,455.47,456.66,2806.0,455.49,456.66,455.47,456.66,2806.0
2025-04-30 11:10:00,457.35,457.66,457.0,457.23,1620.0,457.35,457.66,457.0,457.23,1620.0
2025-04-30 11:20:00,457.23,457.87,456.71,457.52,3009.0,457.23,457.87,456.71,457.52,3009.0
2025-04-30 11:30:00,457.24,457.87,457.01,457.5,2407.0,457.24,457.87,457.01,457.5,2407.0
2025-04-30 11:40:00,457.85,457.93,457.28,457.65,2151.0,457.85,457.93,457.28,457.65,2151.0
2025-04-30 11:50:00,457.59,458.04,457.03,457.68,3320.0,457.59,458.04,457.03,457.68,3320.0
2025-04-30 12:00:00,457.71,458.36,457.71,458.03,2121.0,457.71,458.36,457.71,458.03,2121.0
2025-04-30 12:10:00,458.02,458.02,457.07,457.29,4293.0,458.02,458.02,457.07,457.29,4293.0
2025-04-30 12:20:00,457.29,457.29,456.55,456.55,1872.0,457.29,457.29,456.55,456.55,1872.0
2025-04-30 12:30:00,455.97,457.07,455.92,457.07,4572.0,455.97,457.07,455.92,457.07,4572.0
2025-04-30 12:40:00,457.6,457.6,457.0,457.24,1787.0,457.6,457.6,457.0,457.24,1787.0
2025-04-30 12:50:00,457.56,457.93,457.52,457.69,13914.0,457.56,457.93,457.52,457.69,13914.0
2025-04-30 13:00:00,457.91,458.34,457.85,458.34,5811.0,457.91,458.34,457.85,458.34,5811.0
2025-04-30 13:10:00,458.17,458.69,457.46,458.69,6261.0,458.17,458.69,457.46,458.69,6261.0
2025-04-30 13:20:00,458.97,459.3,458.87,459.06,4940.0,458.97,459.3,458.87,459.06,4940.0
2025-04-30 13:30:00,459.06,459.51,459.0,459.22,2837.0,459.06,459.51,459.0,459.22,2837.0
2025-04-30 13:40:00,459.2,459.34,458.49,458.83,5939.0,459.2,459.34,458.49,458.83,5939.0
2025-04-30 13:50:00,459.33,459.66,458.78,458.78,2757.0,459.33,459.66,458.78,458.78,2757.0
2025-04-30 14:00:00,459.01,460.79,458.68,459.32,6756.0,459.01,460.79,458.68,459.32,6756.0
2025-04-30 14:10:00,459.99,460.3,459.28,460.3,1788.0,459.99,460.3,459.28,460.3,1788.0
2025-04-30 14:20:00,460.09,460.1,459.2,459.29,5868.0,460.09,460.1,459.2,459.29,5868.0
2025-04-30 14:30:00,459.74,459.77,458.63,458.78,5110.0,459.74,459.77,458.63,458.78,5110.0
2025-04-30 14:40:00,458.78,459.4,458.55,459.19,13089.0,458.78,459.4,458.55,459.19,13089.0
2025-04-30 14:50:00,459.41,459.52,458.71,459.05,13469.0,459.41,459.52,458.71,459.05,13469.0
2025-04-30 15:00:00,459.06,459.27,458.71,459.09,3725.0,459.06,459.27,458.71,459.09,3725.0
2025-04-30 15:10:00,459.09,459.66,458.69,459.66,6237.0,459.09,459.66,458.69,459.66,6237.0
2025-04-30 15:20:00,459.64,460.18,459.38,459.49,5090.0,459.64,460.18,459.38,459.49,5090.0
2025-04-30 15:30:00,459.52,459.8,458.81,459.48,11139.0,459.52,459.8,458.81,459.48,11139.0
2025-04-30 15:40:00,459.45,462.1,459.41,461.87,17382.0,459.45,462.1,459.41,461.87,17382.0
2025-04-30 15:50:00,462.16,465.29,461.95,463.1,79216.0,462.16,465.29,461.95,463.1,79216.0
2025-05-01 09:30:00,465.0,475.5,464.24,473.94,61019.0,465.0,475.5,464.24,473.94,61019.0
2025-05-01 09:40:00,473.94,479.67,473.26,476.07,35445.0,473.94,479.67,473.26,476.07,35445.0
2025-05-01 09:50:00,476.07,478.48,476.07,477.79,44573.0,476.07,478.48,476.07,477.79,44573.0
2025-05-01 10:00:00,478.22,481.66,477.9,480.0,38269.0,478.22,481.66,477.9,480.0,38269.0
2025-05-01 10:10:00,479.86,482.37,479.36,482.0,45761.0,479.86,482.37,479.36,482.0,45761.0
2025-05-01 10:20:00,481.9,483.61,481.68,482.89,31535.0,481.9,483.61,481.68,482.89,31535.0
2025-05-01 10:30:00,483.08,483.62,479.0,481.44,58251.0,483.08,483.62,479.0,481.44,58251.0
2025-05-01 10:40:00,481.43,482.7,480.12,482.07,14193.0,481.43,482.7,480.12,482.07,14193.0
2025-05-01 10:50:00,482.04,483.99,481.27,483.46,28411.0,482.04,483.99,481.27,483.46,28411.0
2025-05-01 11:00:00,482.92,483.43,480.8,480.8,17442.0,482.92,483.43,480.8,480.8,17442.0
2025-05-01 11:10:00,480.6,482.52,480.6,482.22,14286.0,480.6,482.52,480.6,482.22,14286.0
2025-05-01 11:20:00,482.1,483.69,481.45,483.37,18395.0,482.1,483.69,481.45,483.37,18395.0
2025-05-01 11:30:00,483.37,485.47,483.35,484.94,32787.0,483.37,485.47,483.35,484.94,32787.0
2025-05-01 11:40:00,484.96,485.2,483.78,484.26,24600.0,484.96,485.2,483.78,484.26,24600.0
2025-05-01 11:50:00,484.45,485.13,483.5,484.5,33564.0,484.45,485.13,483.5,484.5,33564.0
2025-05-01 12:00:00,484.34,484.83,483.22,484.58,16290.0,484.34,484.83,483.22,484.58,16290.0
2025-05-01 12:10:00,484.32,484.32,481.84,482.46,15775.0,484.32,484.32,481.84,482.46,15775.0
2025-05-01 12:20:00,482.58,483.13,481.42,481.67,8158.0,482.58,483.13,481.42,481.67,8158.0
2025-05-01 12:30:00,481.65,482.49,481.5,481.56,5838.0,481.65,482.49,481.5,481.56,5838.0
2025-05-01 12:40:00,481.44,482.47,481.19,481.79,14018.0,481.44,482.47,481.19,481.79,14018.0
2025-05-01 12:50:00,481.79,482.69,481.33,482.6,13795.0,481.79,482.69,481.33,482.6,13795.0
2025-05-01 13:00:00,482.58,484.17,482.24,483.35,16476.0,482.58,484.17,482.24,483.35,16476.0
2025-05-01 13:10:00,483.2,484.38,483.0,484.13,8394.0,483.2,484.38,483.0,484.13,8394.0
2025-05-01 13:20:00,483.86,484.85,483.29,483.53,7229.0,483.86,484.85,483.29,483.53,7229.0
2025-05-01 13:30:00,483.77,484.43,483.67,483.98,9635.0,483.77,484.43,483.67,483.98,9635.0
2025-05-01 13:40:00,483.98,484.18,482.87,483.0,16695.0,483.98,484.18,482.87,483.0,16695.0
2025-05-01 13:50:00,483.4,483.51,481.96,482.04,7542.0,483.4,483.51,481.96,482.04,7542.0
2025-05-01 14:00:00,482.36,482.62,481.84,482.06,19005.0,482.36,482.62,481.84,482.06,19005.0
2025-05-01 14:10:00,481.67,482.71,481.41,482.29,9419.0,481.67,482.71,481.41,482.29,9419.0
2025-05-01 14:20:00,482.57,483.06,480.76,481.33,8398.0,482.57,483.06,480.76,481.33,8398.0
2025-05-01 14:30:00,481.22,482.0,480.93,481.74,6489.0,481.22,482.0,480.93,481.74,6489.0
2025-05-01 14:40:00,481.38,482.3,481.38,481.82,9290.0,481.38,482.3,481.38,481.82,9290.0
2025-05-01 14:50:00,481.59,482.16,481.54,481.92,6518.0,481.59,482.16,481.54,481.92,6518.0
2025-05-01 15:00:00,481.91,482.3,481.76,482.03,8773.0,481.91,482.3,481.76,482.03,8773.0
2025-05-01 15:10:00,481.69,483.16,481.5,482.5,15426.0,481.69,483.16,481.5,482.5,15426.0
2025-05-01 15:20:00,482.6,483.79,482.59,483.62,14249.0,482.6,483.79,482.59,483.62,14249.0
2025-05-01 15:30:00,483.55,484.21,483.31,483.67,15055.0,483.55,484.21,483.31,483.67,15055.0
2025-05-01 15:40:00,483.37,485.38,483.01,485.27,20354.0,483.37,485.38,483.01,485.27,20354.0
2025-05-01 15:50:00,485.2,485.2,479.82,480.02,95148.0,485.2,485.2,479.82,480.02,95148.0
2025-05-02 09:30:00,487.13,492.31,486.87,487.93,43595.0,487.13,492.31,486.87,487.93,43595.0
2025-05-02 09:40:00,487.93,489.93,486.65,487.0,30697.0,487.93,489.93,486.65,487.0,30697.0
2025-05-02 09:50:00,487.51,487.51,483.91,485.49,24273.0,487.51,487.51,483.91,485.49,24273.0
2025-05-02 10:00:00,485.47,486.23,484.15,486.23,12328.0,485.47,486.23,484.15,486.23,12328.0
2025-05-02 10:10:00,485.86,487.36,485.35,486.54,6153.0,485.86,487.36,485.35,486.54,6153.0
2025-05-02 10:20:00,486.56,486.84,485.49,486.84,2717.0,486.56,486.84,485.49,486.84,2717.0
2025-05-02 10:30:00,486.73,486.83,484.5,485.03,4293.0,486.73,486.83,484.5,485.03,4293.0
2025-05-02 10:40:00,484.73,486.07,484.01,485.92,8863.0,484.73,486.07,484.01,485.92,8863.0
2025-05-02 10:50:00,485.76,486.33,485.27,486.25,7898.0,485.76,486.33,485.27,486.25,7898.0
2025-05-02 11:00:00,486.43,486.48,484.02,484.02,14001.0,486.43,486.48,484.02,484.02,14001.0
2025-05-02 11:10:00,484.02,484.08,482.83,483.27,8055.0,484.02,484.08,482.83,483.27,8055.0
2025-05-02 11:20:00,482.84,483.21,481.01,482.37,7178.0,482.84,483.21,481.01,482.37,7178.0
2025-05-02 11:30:00,482.64,486.6,482.64,485.56,10036.0,482.64,486.6,482.64,485.56,10036.0
2025-05-02 11:40:00,485.49,485.49,484.51,484.9,2402.0,485.49,485.49,484.51,484.9,2402.0
2025-05-02 11:50:00,485.11,485.33,484.34,484.72,3292.0,485.11,485.33,484.34,484.72,3292.0
2025-05-02 12:00:00,484.77,486.67,484.77,486.44,6610.0,484.77,486.67,484.77,486.44,6610.0
2025-05-02 12:10:00,486.44,486.89,485.44,486.16,8726.0,486.44,486.89,485.44,486.16,8726.0
2025-05-02 12:20:00,486.16,486.23,484.78,484.95,5034.0,486.16,486.23,484.78,484.95,5034.0
2025-05-02 12:30:00,484.86,485.78,484.84,485.33,15628.0,484.86,485.78,484.84,485.33,15628.0
2025-05-02 12:40:00,485.05,485.05,483.04,483.94,6167.0,485.05,485.05,483.04,483.94,6167.0
2025-05-02 12:50:00,483.73,484.36,483.35,483.75,9997.0,483.73,484.36,483.35,483.75,9997.0
2025-05-02 13:00:00,483.45,484.46,483.18,483.18,11108.0,483.45,484.46,483.18,483.18,11108.0
2025-05-02 13:10:00,483.31,484.07,482.98,483.35,4664.0,483.31,484.07,482.98,483.35,4664.0
2025-05-02 13:20:00,483.6,484.18,483.05,483.86,6377.0,483.6,484.18,483.05,483.86,6377.0
2025-05-02 13:30:00,483.86,483.93,483.14,483.57,3750.0,483.86,483.93,483.14,483.57,3750.0
2025-05-02 13:40:00,483.49,483.49,483.16,483.18,2644.0,483.49,483.49,483.16,483.18,2644.0
2025-05-02 13:50:00,483.18,483.77,483.02,483.39,13489.0,483.18,483.77,483.02,483.39,13489.0
2025-05-02 14:00:00,483.35,484.1,482.8,483.22,9896.0,483.35,484.1,482.8,483.22,9896.0
2025-05-02 14:10:00,483.38,483.83,483.22,483.31,14595.0,483.38,483.83,483.22,483.31,14595.0
2025-05-02 14:20:00,483.21,484.25,483.21,483.68,11109.0,483.21,484.25,483.21,483.68,11109.0
2025-05-02 14:30:00,483.8,484.05,483.46,483.47,8642.0,483.8,484.05,483.46,483.47,8642.0
2025-05-02 14:40:00,483.16,483.95,482.35,482.36,6167.0,483.16,483.95,482.35,482.36,6167.0
2025-05-02 14:50:00,482.36,483.57,482.35,483.27,2400.0,482.36,483.57,482.35,483.27,2400.0
2025-05-02 15:00:00,483.01,483.19,482.48,482.95,4870.0,483.01,483.19,482.48,482.95,4870.0
2025-05-02 15:10:00,483.04,483.06,482.5,482.59,11606.0,483.04,483.06,482.5,482.59,11606.0
2025-05-02 15:20:00,482.75,483.38,482.66,482.66,25091.0,482.75,483.38,482.66,482.66,25091.0
2025-05-02 15:30:00,482.79,482.88,481.99,482.66,8213.0,482.79,482.88,481.99,482.66,8213.0
2025-05-02 15:40:00,482.66,482.84,481.37,481.71,16097.0,482.66,482.84,481.37,481.71,16097.0
2025-05-02 15:50:00,481.75,482.78,480.68,481.54,82409.0,481.75,482.78,480.68,481.54,82409.0
2025-05-05 09:30:00,480.57,481.31,478.0,479.68,18640.0,480.57,481.31,478.0,479.68,18640.0
2025-05-05 09:40:00,479.75,479.75,477.25,478.56,24171.0,479.75,479.75,477.25,478.56,24171.0
2025-05-05 09:50:00,477.72,480.21,477.64,480.21,6108.0,477.72,480.21,477.64,480.21,6108.0
2025-05-05 10:00:00,480.49,482.07,479.95,481.45,8337.0,480.49,482.07,479.95,481.45,8337.0
2025-05-05 10:10:00,481.39,481.54,480.76,481.18,3075.0,481.39,481.54,480.76,481.18,3075.0
2025-05-05 10:20:00,481.18,482.89,480.83,482.89,9233.0,481.18,482.89,480.83,482.89,9233.0
2025-05-05 10:30:00,482.89,482.89,481.65,482.47,7646.0,482.89,482.89,481.65,482.47,7646.0
2025-05-05 10:40:00,482.7,483.0,481.99,482.2,9383.0,482.7,483.0,481.99,482.2,9383.0
2025-05-05 10:50:00,482.11,483.04,482.11,482.5,9350.0,482.11,483.04,482.11,482.5,9350.0
2025-05-05 11:00:00,482.74,483.6,482.52,483.6,6977.0,482.74,483.6,482.52,483.6,6977.0
2025-05-05 11:10:00,483.49,483.96,483.16,483.96,3500.0,483.49,483.96,483.16,483.96,3500.0
2025-05-05 11:20:00,483.97,484.53,483.43,483.81,9923.0,483.97,484.53,483.43,483.81,9923.0
2025-05-05 11:30:00,483.77,483.85,482.91,482.91,10395.0,483.77,483.85,482.91,482.91,10395.0
2025-05-05 11:40:00,483.12,484.57,483.12,484.33,4873.0,483.12,484.57,483.12,484.33,4873.0
2025-05-05 11:50:00,484.56,484.56,483.47,483.58,9444.0,484.56,484.56,483.47,483.58,9444.0
2025-05-05 12:00:00,483.59,484.49,483.48,484.27,7006.0,483.59,484.49,483.48,484.27,7006.0
2025-05-05 12:10:00,484.33,484.81,484.16,484.79,10482.0,484.33,484.81,484.16,484.79,10482.0
2025-05-05 12:20:00,484.86,485.2,484.55,485.11,23597.0,484.86,485.2,484.55,485.11,23597.0
2025-05-05 12:30:00,485.1,485.16,484.04,484.04,2981.0,485.1,485.16,484.04,484.04,2981.0
2025-05-05 12:40:00,484.66,484.66,483.96,484.3,6641.0,484.66,484.66,483.96,484.3,6641.0
2025-05-05 12:50:00,484.31,484.64,483.95,484.22,10437.0,484.31,484.64,483.95,484.22,10437.0
2025-05-05 13:00:00,484.22,484.22,483.6,483.61,15235.0,484.22,484.22,483.6,483.61,15235.0
2025-05-05 13:10:00,483.8,483.91,483.07,483.48,4860.0,483.8,483.91,483.07,483.48,4860.0
2025-05-05 13:20:00,483.48,483.99,483.21,483.28,5808.0,483.48,483.99,483.21,483.28,5808.0
2025-05-05 13:30:00,483.45,483.72,483.16,483.52,5581.0,483.45,483.72,483.16,483.52,5581.0
2025-05-05 13:40:00,483.64,483.92,483.3,483.92,2811.0,483.64,483.92,483.3,483.92,2811.0
2025-05-05 13:50:00,483.86,484.45,483.86,484.23,3252.0,483.86,484.45,483.86,484.23,3252.0
2025-05-05 14:00:00,484.22,484.88,484.2,484.37,4183.0,484.22,484.88,484.2,484.37,4183.0
2025-05-05 14:10:00,484.34,484.64,483.83,484.64,6130.0,484.34,484.64,483.83,484.64,6130.0
2025-05-05 14:20:00,484.41,484.52,484.3,484.39,2501.0,484.41,484.52,484.3,484.39,2501.0
2025-05-05 14:30:00,484.39,484.74,484.28,484.6,11303.0,484.39,484.74,484.28,484.6,11303.0
2025-05-05 14:40:00,484.57,484.81,484.44,484.61,10551.0,484.57,484.81,484.44,484.61,10551.0
2025-05-05 14:50:00,484.62,484.74,484.0,484.07,13822.0,484.62,484.74,484.0,484.07,13822.0
2025-05-05 15:00:00,484.14,484.92,483.86,484.64,16459.0,484.14,484.92,483.86,484.64,16459.0
2025-05-05 15:10:00,484.61,485.13,484.48,484.74,7163.0,484.61,485.13,484.48,484.74,7163.0
2025-05-05 15:20:00,484.72,484.72,483.7,484.06,6402.0,484.72,484.72,483.7,484.06,6402.0
2025-05-05 15:30:00,484.06,484.06,482.9,483.1,22472.0,484.06,484.06,482.9,483.1,22472.0
2025-05-05 15:40:00,483.1,483.1,482.36,482.5,13422.0,483.1,483.1,482.36,482.5,13422.0
2025-05-05 15:50:00,482.43,482.53,481.17,481.33,53605.0,482.43,482.53,481.17,481.33,53605.0
2025-05-06 09:30:00,478.05,481.77,478.04,481.27,28534.0,478.05,481.77,478.04,481.27,28534.0
2025-05-06 09:40:00,481.27,481.61,478.59,478.73,2563.0,481.27,481.61,478.59,478.73,2563.0
2025-05-06 09:50:00,478.73,480.0,477.35,479.49,8715.0,478.73,480.0,477.35,479.49,8715.0
2025-05-06 10:00:00,479.5,480.16,479.19,479.81,8360.0,479.5,480.16,479.19,479.81,8360.0
2025-05-06 10:10:00,480.37,481.27,479.82,481.16,15314.0,480.37,481.27,479.82,481.16,15314.0
2025-05-06 10:20:00,481.16,481.5,480.83,481.26,7186.0,481.16,481.5,480.83,481.26,7186.0
2025-05-06 10:30:00,480.83,481.32,480.32,480.85,6614.0,480.83,481.32,480.32,480.85,6614.0
2025-05-06 10:40:00,480.79,480.79,480.05,480.54,1513.0,480.79,480.79,480.05,480.54,1513.0
2025-05-06 10:50:00,480.54,480.54,478.86,478.86,4750.0,480.54,480.54,478.86,478.86,4750.0
2025-05-06 11:00:00,479.37,480.16,479.2,479.88,10098.0,479.37,480.16,479.2,479.88,10098.0
2025-05-06 11:10:00,479.43,479.67,479.03,479.67,2426.0,479.43,479.67,479.03,479.67,2426.0
2025-05-06 11:20:00,479.74,480.44,479.74,480.43,6117.0,479.74,480.44,479.74,480.43,6117.0
2025-05-06 11:30:00,480.43,480.92,480.11,480.75,6024.0,480.43,480.92,480.11,480.75,6024.0
2025-05-06 11:40:00,480.75,480.81,478.87,478.89,2163.0,480.75,480.81,478.87,478.89,2163.0
2025-05-06 11:50:00,478.57,478.57,477.41,477.41,1952.0,478.57,478.57,477.41,477.41,1952.0
2025-05-06 12:00:00,477.82,478.25,477.51,478.18,8436.0,477.82,478.25,477.51,478.18,8436.0
2025-05-06 12:10:00,478.18,479.93,477.93,479.48,4940.0,478.18,479.93,477.93,479.48,4940.0
2025-05-06 12:20:00,479.25,479.45,477.88,477.94,3731.0,479.25,479.45,477.88,477.94,3731.0
2025-05-06 12:30:00,478.46,478.94,478.45,478.65,4318.0,478.46,478.94,478.45,478.65,4318.0
2025-05-06 12:40:00,478.31,478.6,476.87,477.28,2485.0,478.31,478.6,476.87,477.28,2485.0
2025-05-06 12:50:00,476.86,477.07,476.0,476.21,3276.0,476.86,477.07,476.0,476.21,3276.0
2025-05-06 13:00:00,476.13,477.12,475.73,477.12,4436.0,476.13,477.12,475.73,477.12,4436.0
2025-05-06 13:10:00,476.68,477.46,476.67,477.36,6360.0,476.68,477.46,476.67,477.36,6360.0
2025-05-06 13:20:00,477.42,477.42,476.16,476.16,5746.0,477.42,477.42,476.16,476.16,5746.0
2025-05-06 13:30:00,476.77,476.91,475.93,476.18,3863.0,476.77,476.91,475.93,476.18,3863.0
2025-05-06 13:40:00,475.8,476.46,475.4,475.6,2639.0,475.8,476.46,475.4,475.6,2639.0
2025-05-06 13:50:00,475.68,476.15,475.68,475.96,2370.0,475.68,476.15,475.68,475.96,2370.0
2025-05-06 14:00:00,475.96,477.12,475.96,476.49,5460.0,475.96,477.12,475.96,476.49,5460.0
2025-05-06 14:10:00,476.81,478.33,476.49,478.22,4759.0,476.81,478.33,476.49,478.22,4759.0
2025-05-06 14:20:00,478.22,479.52,478.11,479.5,2991.0,478.22,479.52,478.11,479.5,2991.0
2025-05-06 14:30:00,479.47,479.73,479.1,479.46,7080.0,479.47,479.73,479.1,479.46,7080.0
2025-05-06 14:40:00,479.64,479.96,479.28,479.87,5296.0,479.64,479.96,479.28,479.87,5296.0
2025-05-06 14:50:00,479.49,480.15,479.39,480.03,6936.0,479.49,480.15,479.39,480.03,6936.0
2025-05-06 15:00:00,480.17,480.17,478.88,478.97,7879.0,480.17,480.17,478.88,478.97,7879.0
2025-05-06 15:10:00,478.97,479.25,478.65,478.69,10072.0,478.97,479.25,478.65,478.69,10072.0
2025-05-06 15:20:00,478.75,478.91,477.87,478.54,6713.0,478.75,478.91,477.87,478.54,6713.0
2025-05-06 15:30:00,478.54,478.79,477.71,477.84,11675.0,478.54,478.79,477.71,477.84,11675.0
2025-05-06 15:40:00,477.95,478.54,477.84,478.37,13401.0,477.95,478.54,477.84,478.37,13401.0
2025-05-06 15:50:00,478.07,478.32,475.01,475.05,50679.0,478.07,478.32,475.01,475.05,50679.0
2025-05-07 09:30:00,475.09,477.41,472.6,474.59,18410.0,475.09,477.41,472.6,474.59,18410.0
2025-05-07 09:40:00,474.6,475.96,473.88,474.38,10475.0,474.6,475.96,473.88,474.38,10475.0
2025-05-07 09:50:00,474.17,476.11,473.72,476.11,15898.0,474.17,476.11,473.72,476.11,15898.0
2025-05-07 10:00:00,475.86,475.91,474.65,475.11,5216.0,475.86,475.91,474.65,475.11,5216.0
2025-05-07 10:10:00,475.02,475.02,473.35,473.88,5484.0,475.02,475.02,473.35,473.88,5484.0
2025-05-07 10:20:00,474.33,474.33,473.75,474.22,3615.0,474.33,474.33,473.75,474.22,3615.0
2025-05-07 10:30:00,474.22,475.55,473.91,474.5,4129.0,474.22,475.55,473.91,474.5,4129.0
2025-05-07 10:40:00,474.5,475.01,474.5,474.58,2059.0,474.5,475.01,474.5,474.58,2059.0
2025-05-07 10:50:00,474.72,474.82,473.66,474.17,2952.0,474.72,474.82,473.66,474.17,2952.0
2025-05-07 11:00:00,473.79,474.95,473.78,474.95,2415.0,473.79,474.95,473.78,474.95,2415.0
2025-05-07 11:10:00,474.96,475.08,474.69,474.88,936.0,474.96,475.08,474.69,474.88,936.0
2025-05-07 11:20:00,474.62,475.57,474.27,475.49,3665.0,474.62,475.57,474.27,475.49,3665.0
2025-05-07 11:30:00,475.52,475.95,475.12,475.73,3816.0,475.52,475.95,475.12,475.73,3816.0
2025-05-07 11:40:00,475.97,476.15,474.82,474.82,11622.0,475.97,476.15,474.82,474.82,11622.0
2025-05-07 11:50:00,474.64,476.01,474.57,475.31,4438.0,474.64,476.01,474.57,475.31,4438.0
2025-05-07 12:00:00,475.31,475.59,475.1,475.42,3683.0,475.31,475.59,475.1,475.42,3683.0
2025-05-07 12:10:00,475.75,476.74,475.54,476.74,6965.0,475.75,476.74,475.54,476.74,6965.0
2025-05-07 12:20:00,476.18,476.18,474.79,474.79,1886.0,476.18,476.18,474.79,474.79,1886.0
2025-05-07 12:30:00,474.75,475.51,474.75,475.39,3391.0,474.75,475.51,474.75,475.39,3391.0
2025-05-07 12:40:00,475.49,476.2,475.39,475.99,1965.0,475.49,476.2,475.39,475.99,1965.0
2025-05-07 12:50:00,476.12,476.72,475.99,476.72,4581.0,476.12,476.72,475.99,476.72,4581.0
2025-05-07 13:00:00,476.58,477.16,476.56,477.07,2564.0,476.58,477.16,476.56,477.07,2564.0
2025-05-07 13:10:00,476.75,477.39,476.75,477.24,4310.0,476.75,477.39,476.75,477.24,4310.0
2025-05-07 13:20:00,476.63,476.63,476.0,476.31,1341.0,476.63,476.63,476.0,476.31,1341.0
2025-05-07 13:30:00,476.32,476.32,475.06,475.2,3581.0,476.32,476.32,475.06,475.2,3581.0
2025-05-07 13:40:00,475.42,475.5,475.27,475.36,892.0,475.42,475.5,475.27,475.36,892.0
2025-05-07 13:50:00,475.08,475.08,473.05,473.05,6833.0,475.08,475.08,473.05,473.05,6833.0
2025-05-07 14:00:00,473.0,474.98,471.38,471.39,13020.0,473.0,474.98,471.38,471.39,13020.0
2025-05-07 14:10:00,471.37,471.87,470.0,470.26,19785.0,471.37,471.87,470.0,470.26,19785.0
2025-05-07 14:20:00,470.26,471.07,470.01,470.01,19934.0,470.26,471.07,470.01,470.01,19934.0
2025-05-07 14:30:00,470.31,472.6,469.26,471.72,13895.0,470.31,472.6,469.26,471.72,13895.0
2025-05-07 14:40:00,472.5,473.27,471.35,471.49,8907.0,472.5,473.27,471.35,471.49,8907.0
2025-05-07 14:50:00,471.25,473.84,471.1,473.44,6245.0,471.25,473.84,471.1,473.44,6245.0
2025-05-07 15:00:00,473.34,474.01,472.87,473.84,7135.0,473.34,474.01,472.87,473.84,7135.0
2025-05-07 15:10:00,473.82,473.82,472.5,473.53,4746.0,473.82,473.82,472.5,473.53,4746.0
2025-05-07 15:20:00,473.57,473.57,471.02,471.3,10287.0,473.57,473.57,471.02,471.3,10287.0
2025-05-07 15:30:00,471.21,471.32,469.65,470.67,11754.0,471.21,471.32,469.65,470.67,11754.0
2025-05-07 15:40:00,471.0,473.64,470.42,471.85,24259.0,471.0,473.64,470.42,471.85,24259.0
2025-05-07 15:50:00,471.54,472.64,470.74,472.18,45709.0,471.54,472.64,470.74,472.18,45709.0
2025-05-08 09:30:00,477.91,478.52,476.51,477.44,23157.0,477.91,478.52,476.51,477.44,23157.0
2025-05-08 09:40:00,478.0,479.04,477.85,479.04,8712.0,478.0,479.04,477.85,479.04,8712.0
2025-05-08 09:50:00,479.09,481.21,479.09,479.63,6325.0,479.09,481.21,479.09,479.63,6325.0
2025-05-08 10:00:00,479.2,481.45,479.2,480.61,9327.0,479.2,481.45,479.2,480.61,9327.0
2025-05-08 10:10:00,480.61,481.08,479.61,479.9,16561.0,480.61,481.08,479.61,479.9,16561.0
2025-05-08 10:20:00,480.54,481.86,479.56,481.76,7963.0,480.54,481.86,479.56,481.76,7963.0
2025-05-08 10:30:00,481.76,482.3,479.94,480.78,8703.0,481.76,482.3,479.94,480.78,8703.0
2025-05-08 10:40:00,480.3,480.3,479.59,480.08,3650.0,480.3,480.3,479.59,480.08,3650.0
2025-05-08 10:50:00,479.98,480.56,478.91,479.91,11935.0,479.98,480.56,478.91,479.91,11935.0
2025-05-08 11:00:00,479.7,481.78,479.7,481.53,3306.0,479.7,481.78,479.7,481.53,3306.0
2025-05-08 11:10:00,481.79,483.8,481.41,483.04,23204.0,481.79,483.8,481.41,483.04,23204.0
2025-05-08 11:20:00,483.28,486.55,483.28,486.32,31965.0,483.28,486.55,483.28,486.32,31965.0
2025-05-08 11:30:00,486.15,487.56,485.97,487.56,17866.0,486.15,487.56,485.97,487.56,17866.0
2025-05-08 11:40:00,488.39,489.8,487.97,489.57,12779.0,488.39,489.8,487.97,489.57,12779.0
2025-05-08 11:50:00,489.56,490.01,488.56,489.86,9403.0,489.56,490.01,488.56,489.86,9403.0
2025-05-08 12:00:00,489.94,490.54,489.45,490.22,21434.0,489.94,490.54,489.45,490.22,21434.0
2025-05-08 12:10:00,490.23,491.74,490.0,491.69,13066.0,490.23,491.74,490.0,491.69,13066.0
2025-05-08 12:20:00,491.5,491.9,490.84,491.23,12496.0,491.5,491.9,490.84,491.23,12496.0
2025-05-08 12:30:00,491.47,492.96,491.46,492.96,5098.0,491.47,492.96,491.46,492.96,5098.0
2025-05-08 12:40:00,492.89,493.24,492.28,493.18,6431.0,492.89,493.24,492.28,493.18,6431.0
2025-05-08 12:50:00,493.53,493.58,492.39,492.53,7338.0,493.53,493.58,492.39,492.53,7338.0
2025-05-08 13:00:00,492.66,493.13,492.08,492.6,9253.0,492.66,493.13,492.08,492.6,9253.0
2025-05-08 13:10:00,492.4,492.67,491.2,491.2,6956.0,492.4,492.67,491.2,491.2,6956.0
2025-05-08 13:20:00,491.11,492.07,491.02,492.0,8728.0,491.11,492.07,491.02,492.0,8728.0
2025-05-08 13:30:00,492.11,492.5,491.84,492.13,18428.0,492.11,492.5,491.84,492.13,18428.0
2025-05-08 13:40:00,492.0,492.5,491.02,491.25,11024.0,492.0,492.5,491.02,491.25,11024.0
2025-05-08 13:50:00,491.15,491.92,489.89,490.16,30322.0,491.15,491.92,489.89,490.16,30322.0
2025-05-08 14:00:00,490.16,490.92,489.96,490.9,47145.0,490.16,490.92,489.96,490.9,47145.0
2025-05-08 14:10:00,490.77,491.37,490.42,491.18,7041.0,490.77,491.37,490.42,491.18,7041.0
2025-05-08 14:20:00,491.06,491.43,490.74,491.15,18907.0,491.06,491.43,490.74,491.15,18907.0
2025-05-08 14:30:00,491.15,492.83,491.13,492.66,10699.0,491.15,492.83,491.13,492.66,10699.0
2025-05-08 14:40:00,492.66,492.66,492.29,492.42,3430.0,492.66,492.66,492.29,492.42,3430.0
2025-05-08 14:50:00,492.39,492.69,491.93,491.93,5380.0,492.39,492.69,491.93,491.93,5380.0
2025-05-08 15:00:00,491.86,492.17,491.66,491.78,10416.0,491.86,492.17,491.66,491.78,10416.0
2025-05-08 15:10:00,491.77,492.43,491.4,492.43,17099.0,491.77,492.43,491.4,492.43,17099.0
2025-05-08 15:20:00,492.4,494.02,492.4,493.73,19826.0,492.4,494.02,492.4,493.73,19826.0
2025-05-08 15:30:00,493.77,494.19,493.48,493.72,14698.0,493.77,494.19,493.48,493.72,14698.0
2025-05-08 15:40:00,493.54,494.18,491.83,491.91,45466.0,493.54,494.18,491.83,491.91,45466.0
2025-05-08 15:50:00,491.81,492.0,489.97,490.2,93723.0,491.81,492.0,489.97,490.2,93723.0
2025-05-09 09:30:00,490.72,492.47,490.72,491.55,14875.0,490.72,492.47,490.72,491.55,14875.0
2025-05-09 09:40:00,492.45,492.45,491.3,491.71,4343.0,492.45,492.45,491.3,491.71,4343.0
2025-05-09 09:50:00,491.12,492.24,490.87,492.17,3929.0,491.12,492.24,490.87,492.17,3929.0
2025-05-09 10:00:00,492.18,492.9,491.68,492.27,3544.0,492.18,492.9,491.68,492.27,3544.0
2025-05-09 10:10:00,492.28,492.28,490.67,490.71,4882.0,492.28,492.28,490.67,490.71,4882.0
2025-05-09 10:20:00,490.48,490.5,489.12,490.27,9884.0,490.48,490.5,489.12,490.27,9884.0
2025-05-09 10:30:00,490.56,491.42,489.99,490.53,7863.0,490.56,491.42,489.99,490.53,7863.0
2025-05-09 10:40:00,490.96,492.18,490.72,491.15,4184.0,490.96,492.18,490.72,491.15,4184.0
2025-05-09 10:50:00,491.47,491.79,490.57,490.57,2410.0,491.47,491.79,490.57,490.57,2410.0
2025-05-09 11:00:00,490.31,491.06,490.31,491.06,911.0,490.31,491.06,490.31,491.06,911.0
2025-05-09 11:10:00,490.58,490.63,489.9,490.56,4271.0,490.58,490.63,489.9,490.56,4271.0
2025-05-09 11:20:00,490.54,490.97,490.44,490.96,2161.0,490.54,490.97,490.44,490.96,2161.0
2025-05-09 11:30:00,490.71,491.71,490.0,491.58,8663.0,490.71,491.71,490.0,491.58,8663.0
2025-05-09 11:40:00,491.75,492.11,491.19,492.11,9329.0,491.75,492.11,491.19,492.11,9329.0
2025-05-09 11:50:00,492.0,492.78,492.0,492.78,3448.0,492.0,492.78,492.0,492.78,3448.0
2025-05-09 12:00:00,492.84,492.89,491.59,491.79,6329.0,492.84,492.89,491.59,491.79,6329.0
2025-05-09 12:10:00,491.74,492.09,491.14,491.86,3677.0,491.74,492.09,491.14,491.86,3677.0
2025-05-09 12:20:00,491.69,491.94,491.64,491.73,1323.0,491.69,491.94,491.64,491.73,1323.0
2025-05-09 12:30:00,491.36,491.89,491.18,491.23,2415.0,491.36,491.89,491.18,491.23,2415.0
2025-05-09 12:40:00,491.49,491.6,490.61,490.82,2081.0,491.49,491.6,490.61,490.82,2081.0
2025-05-09 12:50:00,490.82,491.02,490.82,490.83,1353.0,490.82,491.02,490.82,490.83,1353.0
2025-05-09 13:00:00,491.04,491.36,490.6,491.36,3740.0,491.04,491.36,490.6,491.36,3740.0
2025-05-09 13:10:00,491.47,491.93,491.0,491.58,1675.0,491.47,491.93,491.0,491.58,1675.0
2025-05-09 13:20:00,491.57,492.66,491.04,492.46,3248.0,491.57,492.66,491.04,492.46,3248.0
2025-05-09 13:30:00,492.61,492.62,492.15,492.59,1800.0,492.61,492.62,492.15,492.59,1800.0
2025-05-09 13:40:00,492.7,493.25,492.7,492.81,4006.0,492.7,493.25,492.7,492.81,4006.0
2025-05-09 13:50:00,492.81,492.81,492.41,492.46,2080.0,492.81,492.81,492.41,492.46,2080.0
2025-05-09 14:00:00,492.87,492.87,492.24,492.41,1229.0,492.87,492.87,492.24,492.41,1229.0
2025-05-09 14:10:00,492.34,492.78,491.94,492.18,3168.0,492.34,492.78,491.94,492.18,3168.0
2025-05-09 14:20:00,492.18,492.36,492.0,492.0,1300.0,492.18,492.36,492.0,492.0,1300.0
2025-05-09 14:30:00,492.11,492.4,492.0,492.24,1955.0,492.11,492.4,492.0,492.24,1955.0
2025-05-09 14:40:00,492.31,492.49,492.05,492.23,1204.0,492.31,492.49,492.05,492.23,1204.0
2025-05-09 14:50:00,492.46,492.65,492.3,492.58,2866.0,492.46,492.65,492.3,492.58,2866.0
2025-05-09 15:00:00,492.64,493.32,492.64,493.32,2141.0,492.64,493.32,492.64,493.32,2141.0
2025-05-09 15:10:00,493.28,493.93,492.73,493.66,11706.0,493.28,493.93,492.73,493.66,11706.0
2025-05-09 15:20:00,493.61,493.61,492.04,492.72,6249.0,493.61,493.61,492.04,492.72,6249.0
2025-05-09 15:30:00,492.67,492.67,491.94,492.43,11132.0,492.67,492.67,491.94,492.43,11132.0
2025-05-09 15:40:00,492.43,492.43,491.25,491.64,12885.0,492.43,492.43,491.25,491.64,12885.0
2025-05-09 15:50:00,491.77,492.8,491.59,492.33,32676.0,491.77,492.8,491.59,492.33,32676.0
2025-05-12 09:30:00,507.74,514.0,502.7,505.33,88031.0,507.74,514.0,502.7,505.33,88031.0
2025-05-12 09:40:00,505.58,508.32,504.97,508.04,17733.0,505.58,508.32,504.97,508.04,17733.0
2025-05-12 09:50:00,507.84,509.43,506.16,506.99,18561.0,507.84,509.43,506.16,506.99,18561.0
2025-05-12 10:00:00,508.04,509.76,508.02,508.89,7388.0,508.04,509.76,508.02,508.89,7388.0
2025-05-12 10:10:00,508.84,509.36,504.72,504.72,12278.0,508.84,509.36,504.72,504.72,12278.0
2025-05-12 10:20:00,504.82,505.58,501.81,503.06,16653.0,504.82,505.58,501.81,503.06,16653.0
2025-05-12 10:30:00,503.43,503.75,502.55,502.79,7193.0,503.43,503.75,502.55,502.79,7193.0
2025-05-12 10:40:00,502.65,504.28,502.01,502.95,15579.0,502.65,504.28,502.01,502.95,15579.0
2025-05-12 10:50:00,502.38,502.43,499.81,500.0,9054.0,502.38,502.43,499.81,500.0,9054.0
2025-05-12 11:00:00,500.0,500.0,497.99,498.34,5410.0,500.0,500.0,497.99,498.34,5410.0
2025-05-12 11:10:00,498.66,498.74,497.52,498.1,10321.0,498.66,498.74,497.52,498.1,10321.0
2025-05-12 11:20:00,498.42,498.78,495.42,496.65,22626.0,498.42,498.78,495.42,496.65,22626.0
2025-05-12 11:30:00,497.02,497.6,496.65,497.38,7024.0,497.02,497.6,496.65,497.38,7024.0
2025-05-12 11:40:00,497.24,497.27,495.85,495.92,21108.0,497.24,497.27,495.85,495.92,21108.0
2025-05-12 11:50:00,495.95,496.17,495.11,495.19,17102.0,495.95,496.17,495.11,495.19,17102.0
2025-05-12 12:00:00,495.18,497.32,495.08,497.01,19919.0,495.18,497.32,495.08,497.01,19919.0
2025-05-12 12:10:00,496.74,497.44,496.51,497.28,6893.0,496.74,497.44,496.51,497.28,6893.0
2025-05-12 12:20:00,497.28,497.7,496.36,497.25,16646.0,497.28,497.7,496.36,497.25,16646.0
2025-05-12 12:30:00,497.23,497.95,497.0,497.46,37135.0,497.23,497.95,497.0,497.46,37135.0
2025-05-12 12:40:00,497.16,497.87,497.01,497.68,20027.0,497.16,497.87,497.01,497.68,20027.0
2025-05-12 12:50:00,497.65,499.36,497.61,499.04,10215.0,497.65,499.36,497.61,499.04,10215.0
2025-05-12 13:00:00,499.04,499.24,498.3,499.24,30885.0,499.04,499.24,498.3,499.24,30885.0
2025-05-12 13:10:00,499.26,499.31,498.14,498.57,10750.0,499.26,499.31,498.14,498.57,10750.0
2025-05-12 13:20:00,498.45,498.9,498.44,498.63,3783.0,498.45,498.9,498.44,498.63,3783.0
2025-05-12 13:30:00,498.68,499.18,497.47,498.29,4972.0,498.68,499.18,497.47,498.29,4972.0
2025-05-12 13:40:00,498.03,498.44,497.66,497.75,3698.0,498.03,498.44,497.66,497.75,3698.0
2025-05-12 13:50:00,498.15,498.24,496.62,497.0,11419.0,498.15,498.24,496.62,497.0,11419.0
2025-05-12 14:00:00,497.0,498.19,497.0,497.58,23367.0,497.0,498.19,497.0,497.58,23367.0
2025-05-12 14:10:00,497.56,498.33,497.05,497.68,16605.0,497.56,498.33,497.05,497.68,16605.0
2025-05-12 14:20:00,497.98,497.98,496.98,497.5,6847.0,497.98,497.98,496.98,497.5,6847.0
2025-05-12 14:30:00,497.53,497.61,496.98,497.42,6549.0,497.53,497.61,496.98,497.42,6549.0
2025-05-12 14:40:00,497.52,497.9,497.11,497.26,11198.0,497.52,497.9,497.11,497.26,11198.0
2025-05-12 14:50:00,497.21,497.47,496.49,496.55,8336.0,497.21,497.47,496.49,496.55,8336.0
2025-05-12 15:00:00,496.75,497.57,496.24,497.13,5333.0,496.75,497.57,496.24,497.13,5333.0
2025-05-12 15:10:00,496.89,497.2,496.37,496.73,4529.0,496.89,497.2,496.37,496.73,4529.0
2025-05-12 15:20:00,496.66,497.22,496.18,496.18,4143.0,496.66,497.22,496.18,496.18,4143.0
2025-05-12 15:30:00,496.22,496.44,495.29,495.58,17293.0,496.22,496.44,495.29,495.58,17293.0
2025-05-12 15:40:00,495.73,495.92,494.81,495.47,14098.0,495.73,495.92,494.81,495.47,14098.0
2025-05-12 15:50:00,495.14,495.78,493.96,495.58,80037.0,495.14,495.78,493.96,495.58,80037.0
2025-05-13 09:30:00,496.02,497.0,492.97,495.77,71961.0,496.02,497.0,492.97,495.77,71961.0
2025-05-13 09:40:00,495.99,497.0,495.13,495.14,47119.0,495.99,497.0,495.13,495.14,47119.0
2025-05-13 09:50:00,495.5,495.53,493.72,495.39,15501.0,495.5,495.53,493.72,495.39,15501.0
2025-05-13 10:00:00,495.46,496.94,495.45,496.83,14214.0,495.46,496.94,495.45,496.83,14214.0
2025-05-13 10:10:00,496.76,497.99,496.33,497.98,8185.0,496.76,497.99,496.33,497.98,8185.0
2025-05-13 10:20:00,498.11,499.32,497.79,497.99,9541.0,498.11,499.32,497.79,497.99,9541.0
2025-05-13 10:30:00,498.47,498.87,497.8,497.93,4743.0,498.47,498.87,497.8,497.93,4743.0
2025-05-13 10:40:00,497.93,498.1,496.24,497.52,44879.0,497.93,498.1,496.24,497.52,44879.0
2025-05-13 10:50:00,497.71,500.24,497.63,499.0,11065.0,497.71,500.24,497.63,499.0,11065.0
2025-05-13 11:00:00,498.92,499.99,498.41,498.85,5889.0,498.92,499.99,498.41,498.85,5889.0
2025-05-13 11:10:00,498.6,499.46,498.59,498.95,5665.0,498.6,499.46,498.59,498.95,5665.0
2025-05-13 11:20:00,498.87,500.0,498.87,499.45,8098.0,498.87,500.0,498.87,499.45,8098.0
2025-05-13 11:30:00,499.13,499.75,498.94,499.3,10609.0,499.13,499.75,498.94,499.3,10609.0
2025-05-13 11:40:00,499.18,500.29,498.97,499.62,11196.0,499.18,500.29,498.97,499.62,11196.0
2025-05-13 11:50:00,499.41,499.63,498.67,498.73,2940.0,499.41,499.63,498.67,498.73,2940.0
2025-05-13 12:00:00,498.83,498.84,497.81,498.1,3877.0,498.83,498.84,497.81,498.1,3877.0
2025-05-13 12:10:00,498.1,499.08,498.09,498.1,7217.0,498.1,499.08,498.09,498.1,7217.0
2025-05-13 12:20:00,498.04,498.57,497.95,498.35,3919.0,498.04,498.57,497.95,498.35,3919.0
2025-05-13 12:30:00,498.34,498.38,497.63,498.01,3926.0,498.34,498.38,497.63,498.01,3926.0
2025-05-13 12:40:00,498.0,498.12,497.57,497.59,5491.0,498.0,498.12,497.57,497.59,5491.0
2025-05-13 12:50:00,497.43,497.43,496.5,496.93,6014.0,497.43,497.43,496.5,496.93,6014.0
2025-05-13 13:00:00,497.03,497.57,496.32,497.21,9778.0,497.03,497.57,496.32,497.21,9778.0
2025-05-13 13:10:00,497.21,498.48,496.88,498.47,6793.0,497.21,498.48,496.88,498.47,6793.0
2025-05-13 13:20:00,498.44,498.5,497.94,498.39,8975.0,498.44,498.5,497.94,498.39,8975.0
2025-05-13 13:30:00,498.29,498.68,497.76,498.18,7659.0,498.29,498.68,497.76,498.18,7659.0
2025-05-13 13:40:00,498.29,498.48,497.78,498.06,3484.0,498.29,498.48,497.78,498.06,3484.0
2025-05-13 13:50:00,498.07,498.34,497.81,497.81,4742.0,498.07,498.34,497.81,497.81,4742.0
2025-05-13 14:00:00,498.0,498.5,497.69,498.32,7415.0,498.0,498.5,497.69,498.32,7415.0
2025-05-13 14:10:00,498.25,499.57,498.24,499.44,7297.0,498.25,499.57,498.24,499.44,7297.0
2025-05-13 14:20:00,499.43,499.64,499.14,499.23,9691.0,499.43,499.64,499.14,499.23,9691.0
2025-05-13 14:30:00,498.9,499.5,498.82,499.5,4643.0,498.9,499.5,498.82,499.5,4643.0
2025-05-13 14:40:00,499.43,500.0,499.32,499.74,7435.0,499.43,500.0,499.32,499.74,7435.0
2025-05-13 14:50:00,499.81,500.86,499.62,500.68,6093.0,499.81,500.86,499.62,500.68,6093.0
2025-05-13 15:00:00,500.56,500.65,500.26,500.43,4801.0,500.56,500.65,500.26,500.43,4801.0
2025-05-13 15:10:00,500.49,500.74,500.28,500.53,10876.0,500.49,500.74,500.28,500.53,10876.0
2025-05-13 15:20:00,500.56,500.75,500.19,500.31,7740.0,500.56,500.75,500.19,500.31,7740.0
2025-05-13 15:30:00,500.49,501.66,500.37,501.66,19968.0,500.49,501.66,500.37,501.66,19968.0
2025-05-13 15:40:00,501.57,501.59,500.55,500.63,17017.0,501.57,501.59,500.55,500.63,17017.0
2025-05-13 15:50:00,500.77,500.78,498.33,498.38,89548.0,500.77,500.78,498.33,498.38,89548.0
2025-05-14 09:30:00,498.77,501.02,496.4,500.62,49192.0,498.77,501.02,496.4,500.62,49192.0
2025-05-14 09:40:00,500.62,500.9,498.62,499.15,35192.0,500.62,500.9,498.62,499.15,35192.0
2025-05-14 09:50:00,499.21,500.03,498.16,498.94,17163.0,499.21,500.03,498.16,498.94,17163.0
2025-05-14 10:00:00,498.94,498.94,496.95,497.18,11592.0,498.94,498.94,496.95,497.18,11592.0
2025-05-14 10:10:00,497.15,498.62,496.64,498.42,11693.0,497.15,498.62,496.64,498.42,11693.0
2025-05-14 10:20:00,498.69,499.48,498.11,498.48,23255.0,498.69,499.48,498.11,498.48,23255.0
2025-05-14 10:30:00,498.22,499.09,497.93,497.97,4672.0,498.22,499.09,497.93,497.97,4672.0
2025-05-14 10:40:00,498.41,498.65,497.95,498.08,2082.0,498.41,498.65,497.95,498.08,2082.0
2025-05-14 10:50:00,498.71,499.09,497.97,498.25,10785.0,498.71,499.09,497.97,498.25,10785.0
2025-05-14 11:00:00,498.33,498.33,496.46,497.24,6938.0,498.33,498.33,496.46,497.24,6938.0
2025-05-14 11:10:00,497.41,498.13,497.17,497.43,3330.0,497.41,498.13,497.17,497.43,3330.0
2025-05-14 11:20:00,497.46,498.83,497.38,498.74,3092.0,497.46,498.83,497.38,498.74,3092.0
2025-05-14 11:30:00,498.54,499.31,498.43,499.2,4585.0,498.54,499.31,498.43,499.2,4585.0
2025-05-14 11:40:00,498.95,499.32,497.65,498.49,9698.0,498.95,499.32,497.65,498.49,9698.0
2025-05-14 11:50:00,498.49,498.7,497.82,498.53,10195.0,498.49,498.7,497.82,498.53,10195.0
2025-05-14 12:00:00,498.4,499.02,498.21,498.57,5386.0,498.4,499.02,498.21,498.57,5386.0
2025-05-14 12:10:00,498.9,499.09,498.46,498.51,4336.0,498.9,499.09,498.46,498.51,4336.0
2025-05-14 12:20:00,498.53,499.1,498.23,499.06,4977.0,498.53,499.1,498.23,499.06,4977.0
2025-05-14 12:30:00,498.83,499.19,497.6,497.76,9677.0,498.83,499.19,497.6,497.76,9677.0
2025-05-14 12:40:00,497.49,497.91,497.25,497.41,3536.0,497.49,497.91,497.25,497.41,3536.0
2025-05-14 12:50:00,497.76,498.16,497.26,498.15,4782.0,497.76,498.16,497.26,498.15,4782.0
2025-05-14 13:00:00,498.14,498.34,497.73,498.04,5596.0,498.14,498.34,497.73,498.04,5596.0
2025-05-14 13:10:00,497.75,497.92,496.99,497.29,13958.0,497.75,497.92,496.99,497.29,13958.0
2025-05-14 13:20:00,497.29,497.29,496.06,496.76,7200.0,497.29,497.29,496.06,496.76,7200.0
2025-05-14 13:30:00,496.86,497.21,496.41,497.18,6191.0,496.86,497.21,496.41,497.18,6191.0
2025-05-14 13:40:00,497.17,497.5,496.98,497.18,5362.0,497.17,497.5,496.98,497.18,5362.0
2025-05-14 13:50:00,497.22,497.9,497.22,497.8,6773.0,497.22,497.9,497.22,497.8,6773.0
2025-05-14 14:00:00,497.68,498.61,497.58,497.93,7755.0,497.68,498.61,497.58,497.93,7755.0
2025-05-14 14:10:00,497.86,498.63,497.73,498.37,8279.0,497.86,498.63,497.73,498.37,8279.0
2025-05-14 14:20:00,498.29,499.0,497.72,498.23,10533.0,498.29,499.0,497.72,498.23,10533.0
2025-05-14 14:30:00,498.41,499.19,498.18,499.17,7127.0,498.41,499.19,498.18,499.17,7127.0
2025-05-14 14:40:00,498.94,499.45,498.94,499.16,6315.0,498.94,499.45,498.94,499.16,6315.0
2025-05-14 14:50:00,499.16,499.22,498.41,498.76,9206.0,499.16,499.22,498.41,498.76,9206.0
2025-05-14 15:00:00,498.76,498.91,498.3,498.72,12940.0,498.76,498.91,498.3,498.72,12940.0
2025-05-14 15:10:00,498.92,499.03,498.41,498.56,11538.0,498.92,499.03,498.41,498.56,11538.0
2025-05-14 15:20:00,498.42,498.49,497.44,497.67,12911.0,498.42,498.49,497.44,497.67,12911.0
2025-05-14 15:30:00,497.62,498.68,497.46,498.0,25982.0,497.62,498.68,497.46,498.0,25982.0
2025-05-14 15:40:00,497.9,497.92,496.61,497.22,31396.0,497.9,497.92,496.61,497.22,31396.0
2025-05-14 15:50:00,497.57,498.41,496.2,496.94,138493.0,497.57,498.41,496.2,496.94,138493.0
2025-05-15 09:30:00,517.35,529.15,517.35,519.86,182034.0,517.35,529.15,517.35,519.86,182034.0
2025-05-15 09:40:00,520.33,520.67,518.02,520.28,72624.0,520.33,520.67,518.02,520.28,72624.0
2025-05-15 09:50:00,520.39,524.06,519.98,523.07,50902.0,520.39,524.06,519.98,523.07,50902.0
2025-05-15 10:00:00,523.45,531.54,523.37,529.25,112605.0,523.45,531.54,523.37,529.25,112605.0
2025-05-15 10:10:00,528.71,530.55,522.43,522.7,54129.0,528.71,530.55,522.43,522.7,54129.0
2025-05-15 10:20:00,522.81,523.81,518.94,519.82,56679.0,522.81,523.81,518.94,519.82,56679.0
2025-05-15 10:30:00,519.31,520.92,517.51,520.36,33821.0,519.31,520.92,517.51,520.36,33821.0
2025-05-15 10:40:00,520.22,522.71,520.03,520.93,60301.0,520.22,522.71,520.03,520.93,60301.0
2025-05-15 10:50:00,520.93,522.81,520.09,521.85,27013.0,520.93,522.81,520.09,521.85,27013.0
2025-05-15 11:00:00,521.74,522.68,521.21,521.6,24337.0,521.74,522.68,521.21,521.6,24337.0
2025-05-15 11:10:00,521.58,523.56,519.14,522.97,26999.0,521.58,523.56,519.14,522.97,26999.0
2025-05-15 11:20:00,523.06,523.6,521.94,523.22,34043.0,523.06,523.6,521.94,523.22,34043.0
2025-05-15 11:30:00,523.26,523.33,522.0,522.76,29859.0,523.26,523.33,522.0,522.76,29859.0
2025-05-15 11:40:00,522.4,523.75,522.4,523.19,34559.0,522.4,523.75,522.4,523.19,34559.0
2025-05-15 11:50:00,523.19,523.37,521.22,522.13,18307.0,523.19,523.37,521.22,522.13,18307.0
2025-05-15 12:00:00,521.64,523.58,520.29,520.76,22358.0,521.64,523.58,520.29,520.76,22358.0
2025-05-15 12:10:00,521.05,521.49,515.81,517.24,32216.0,521.05,521.49,515.81,517.24,32216.0
2025-05-15 12:20:00,516.96,517.61,514.62,516.75,17508.0,516.96,517.61,514.62,516.75,17508.0
2025-05-15 12:30:00,516.85,517.12,515.19,515.35,30676.0,516.85,517.12,515.19,515.35,30676.0
2025-05-15 12:40:00,515.29,517.87,513.5,515.98,21370.0,515.29,517.87,513.5,515.98,21370.0
2025-05-15 12:50:00,515.55,515.93,512.86,513.91,22993.0,515.55,515.93,512.86,513.91,22993.0
2025-05-15 13:00:00,514.16,516.38,513.55,513.75,13158.0,514.16,516.38,513.55,513.75,13158.0
2025-05-15 13:10:00,513.75,513.75,510.55,511.14,20992.0,513.75,513.75,510.55,511.14,20992.0
2025-05-15 13:20:00,510.89,510.89,509.04,509.04,31829.0,510.89,510.89,509.04,509.04,31829.0
2025-05-15 13:30:00,509.35,509.83,508.27,509.63,9211.0,509.35,509.83,508.27,509.63,9211.0
2025-05-15 13:40:00,509.6,510.22,508.2,508.61,17005.0,509.6,510.22,508.2,508.61,17005.0
2025-05-15 13:50:00,508.78,510.13,508.78,509.89,32506.0,508.78,510.13,508.78,509.89,32506.0
2025-05-15 14:00:00,509.89,512.09,509.26,512.05,18246.0,509.89,512.09,509.26,512.05,18246.0
2025-05-15 14:10:00,512.08,513.61,511.65,512.9,11794.0,512.08,513.61,511.65,512.9,11794.0
2025-05-15 14:20:00,513.0,514.57,512.23,513.06,15642.0,513.0,514.57,512.23,513.06,15642.0
2025-05-15 14:30:00,513.57,516.91,513.56,516.23,45623.0,513.57,516.91,513.56,516.23,45623.0
2025-05-15 14:40:00,516.26,517.0,515.76,516.97,21239.0,516.26,517.0,515.76,516.97,21239.0
2025-05-15 14:50:00,516.97,517.33,516.06,516.69,11717.0,516.97,517.33,516.06,516.69,11717.0
2025-05-15 15:00:00,516.95,517.53,515.98,516.07,17393.0,516.95,517.53,515.98,516.07,17393.0
2025-05-15 15:10:00,515.98,517.6,515.7,516.17,41546.0,515.98,517.6,515.7,516.17,41546.0
2025-05-15 15:20:00,516.25,518.87,516.02,518.87,49522.0,516.25,518.87,516.02,518.87,49522.0
2025-05-15 15:30:00,518.62,519.95,517.31,517.77,38675.0,518.62,519.95,517.31,517.77,38675.0
2025-05-15 15:40:00,517.77,518.22,517.03,517.18,33668.0,517.77,518.22,517.03,517.18,33668.0
2025-05-15 15:50:00,517.32,517.5,514.49,515.99,153376.0,517.32,517.5,514.49,515.99,153376.0
2025-05-16 09:30:00,515.8,520.25,515.8,519.3,115450.0,515.8,520.25,515.8,519.3,115450.0
2025-05-16 09:40:00,519.59,522.48,519.47,521.87,29276.0,519.59,522.48,519.47,521.87,29276.0
2025-05-16 09:50:00,522.08,523.1,520.93,522.76,21644.0,522.08,523.1,520.93,522.76,21644.0
2025-05-16 10:00:00,522.44,525.11,521.69,524.78,55370.0,522.44,525.11,521.69,524.78,55370.0
2025-05-16 10:10:00,524.93,528.24,524.63,527.83,89606.0,524.93,528.24,524.63,527.83,89606.0
2025-05-16 10:20:00,527.38,531.0,527.36,529.09,36025.0,527.38,531.0,527.36,529.09,36025.0
2025-05-16 10:30:00,528.73,530.23,527.34,529.56,41680.0,528.73,530.23,527.34,529.56,41680.0
2025-05-16 10:40:00,529.32,529.32,526.37,528.02,26807.0,529.32,529.32,526.37,528.02,26807.0
2025-05-16 10:50:00,528.02,528.15,526.53,527.0,11492.0,528.02,528.15,526.53,527.0,11492.0
2025-05-16 11:00:00,527.59,527.59,526.46,527.24,5438.0,527.59,527.59,526.46,527.24,5438.0
2025-05-16 11:10:00,527.24,527.46,525.44,525.44,12720.0,527.24,527.46,525.44,525.44,12720.0
2025-05-16 11:20:00,525.3,526.34,525.21,525.84,8170.0,525.3,526.34,525.21,525.84,8170.0
2025-05-16 11:30:00,526.1,526.89,525.67,526.43,5106.0,526.1,526.89,525.67,526.43,5106.0
2025-05-16 11:40:00,526.43,527.34,526.13,526.86,12494.0,526.43,527.34,526.13,526.86,12494.0
2025-05-16 11:50:00,526.95,528.64,526.72,528.32,23034.0,526.95,528.64,526.72,528.32,23034.0
2025-05-16 12:00:00,528.5,529.73,528.31,529.71,18042.0,528.5,529.73,528.31,529.71,18042.0
2025-05-16 12:10:00,529.64,530.13,527.95,529.69,22037.0,529.64,530.13,527.95,529.69,22037.0
2025-05-16 12:20:00,529.78,531.32,529.77,531.14,11814.0,529.78,531.32,529.77,531.14,11814.0
2025-05-16 12:30:00,531.14,532.95,531.14,532.76,31703.0,531.14,532.95,531.14,532.76,31703.0
2025-05-16 12:40:00,532.76,533.2,531.42,531.52,25022.0,532.76,533.2,531.42,531.52,25022.0
2025-05-16 12:50:00,531.6,532.44,531.6,532.3,8088.0,531.6,532.44,531.6,532.3,8088.0
2025-05-16 13:00:00,532.3,532.3,530.46,530.8,16461.0,532.3,532.3,530.46,530.8,16461.0
2025-05-16 13:10:00,530.77,532.14,530.53,532.0,9889.0,530.77,532.14,530.53,532.0,9889.0
2025-05-16 13:20:00,532.0,532.77,531.4,532.24,12152.0,532.0,532.77,531.4,532.24,12152.0
2025-05-16 13:30:00,532.55,533.57,532.53,533.25,24147.0,532.55,533.57,532.53,533.25,24147.0
2025-05-16 13:40:00,532.99,533.3,532.43,532.6,28405.0,532.99,533.3,532.43,532.6,28405.0
2025-05-16 13:50:00,532.71,532.98,532.22,532.33,16932.0,532.71,532.98,532.22,532.33,16932.0
2025-05-16 14:00:00,532.33,533.54,532.05,533.01,16614.0,532.33,533.54,532.05,533.01,16614.0
2025-05-16 14:10:00,532.7,533.13,532.02,532.34,24055.0,532.7,533.13,532.02,532.34,24055.0
2025-05-16 14:20:00,532.07,532.33,531.06,531.43,9484.0,532.07,532.33,531.06,531.43,9484.0
2025-05-16 14:30:00,531.21,531.98,530.49,531.95,11113.0,531.21,531.98,530.49,531.95,11113.0
2025-05-16 14:40:00,532.35,532.6,531.81,532.31,9074.0,532.35,532.6,531.81,532.31,9074.0
2025-05-16 14:50:00,532.15,532.15,531.27,531.5,14763.0,532.15,532.15,531.27,531.5,14763.0
2025-05-16 15:00:00,531.42,533.72,531.34,533.46,22676.0,531.42,533.72,531.34,533.46,22676.0
2025-05-16 15:10:00,533.66,533.78,531.69,532.0,20829.0,533.66,533.78,531.69,532.0,20829.0
2025-05-16 15:20:00,532.03,532.03,531.19,531.19,14583.0,532.03,532.03,531.19,531.19,14583.0
2025-05-16 15:30:00,531.09,531.32,529.66,529.67,40461.0,531.09,531.32,529.66,529.67,40461.0
2025-05-16 15:40:00,529.68,531.32,529.47,530.81,34002.0,529.68,531.32,529.47,530.81,34002.0
2025-05-16 15:50:00,530.4,531.96,530.0,531.57,104351.0,530.4,531.96,530.0,531.57,104351.0
2025-05-19 09:30:00,526.01,527.25,521.55,522.95,38166.0,526.01,527.25,521.55,522.95,38166.0
2025-05-19 09:40:00,523.19,524.56,522.46,524.56,14754.0,523.19,524.56,522.46,524.56,14754.0
2025-05-19 09:50:00,524.55,527.99,523.86,527.95,9788.0,524.55,527.99,523.86,527.95,9788.0
2025-05-19 10:00:00,528.0,528.93,527.72,528.55,20481.0,528.0,528.93,527.72,528.55,20481.0
2025-05-19 10:10:00,528.56,529.22,528.11,528.72,18559.0,528.56,529.22,528.11,528.72,18559.0
2025-05-19 10:20:00,528.71,528.72,525.78,526.56,12302.0,528.71,528.72,525.78,526.56,12302.0
2025-05-19 10:30:00,526.98,528.42,526.32,528.42,8067.0,526.98,528.42,526.32,528.42,8067.0
2025-05-19 10:40:00,528.6,529.21,528.11,528.12,21568.0,528.6,529.21,528.11,528.12,21568.0
2025-05-19 10:50:00,528.11,528.26,527.28,527.88,20916.0,528.11,528.26,527.28,527.88,20916.0
2025-05-19 11:00:00,527.92,529.24,527.76,529.24,8990.0,527.92,529.24,527.76,529.24,8990.0
2025-05-19 11:10:00,529.26,529.89,528.28,529.55,17007.0,529.26,529.89,528.28,529.55,17007.0
2025-05-19 11:20:00,529.56,530.23,529.0,529.08,19621.0,529.56,530.23,529.0,529.08,19621.0
2025-05-19 11:30:00,529.19,530.77,529.02,530.77,6724.0,529.19,530.77,529.02,530.77,6724.0
2025-05-19 11:40:00,530.97,531.47,530.48,530.48,9891.0,530.97,531.47,530.48,530.48,9891.0
2025-05-19 11:50:00,530.44,530.59,529.98,530.38,3650.0,530.44,530.59,529.98,530.38,3650.0
2025-05-19 12:00:00,530.16,530.96,530.16,530.84,3470.0,530.16,530.96,530.16,530.84,3470.0
2025-05-19 12:10:00,530.51,531.32,530.5,531.32,12354.0,530.51,531.32,530.5,531.32,12354.0
2025-05-19 12:20:00,531.45,532.47,531.25,532.47,4120.0,531.45,532.47,531.25,532.47,4120.0
2025-05-19 12:30:00,532.23,532.24,531.55,531.69,5335.0,532.23,532.24,531.55,531.69,5335.0
2025-05-19 12:40:00,531.62,531.85,531.21,531.85,9623.0,531.62,531.85,531.21,531.85,9623.0
2025-05-19 12:50:00,531.88,532.4,531.88,532.18,3654.0,531.88,532.4,531.88,532.18,3654.0
2025-05-19 13:00:00,532.04,532.31,531.88,532.18,5347.0,532.04,532.31,531.88,532.18,5347.0
2025-05-19 13:10:00,532.2,532.2,530.69,530.75,6370.0,532.2,532.2,530.69,530.75,6370.0
2025-05-19 13:20:00,530.52,531.55,530.52,531.31,2435.0,530.52,531.55,530.52,531.31,2435.0
2025-05-19 13:30:00,531.3,531.3,530.78,530.8,3475.0,531.3,531.3,530.78,530.8,3475.0
2025-05-19 13:40:00,531.09,531.09,529.78,529.88,4066.0,531.09,531.09,529.78,529.88,4066.0
2025-05-19 13:50:00,529.88,530.16,529.66,530.16,7061.0,529.88,530.16,529.66,530.16,7061.0
2025-05-19 14:00:00,530.23,530.56,530.22,530.56,2362.0,530.23,530.56,530.22,530.56,2362.0
2025-05-19 14:10:00,530.34,530.82,529.23,529.23,8534.0,530.34,530.82,529.23,529.23,8534.0
2025-05-19 14:20:00,529.23,529.93,529.11,529.75,2769.0,529.23,529.93,529.11,529.75,2769.0
2025-05-19 14:30:00,529.76,530.22,529.76,530.0,1640.0,529.76,530.22,529.76,530.0,1640.0
2025-05-19 14:40:00,530.16,530.41,529.78,530.11,13931.0,530.16,530.41,529.78,530.11,13931.0
2025-05-19 14:50:00,530.11,530.11,529.66,530.02,3268.0,530.11,530.11,529.66,530.02,3268.0
2025-05-19 15:00:00,530.14,530.26,529.75,529.88,3600.0,530.14,530.26,529.75,529.88,3600.0
2025-05-19 15:10:00,529.88,529.9,529.19,529.23,6329.0,529.88,529.9,529.19,529.23,6329.0
2025-05-19 15:20:00,529.13,529.68,528.96,529.45,5956.0,529.13,529.68,528.96,529.45,5956.0
2025-05-19 15:30:00,529.54,529.96,529.42,529.55,7852.0,529.54,529.96,529.42,529.55,7852.0
2025-05-19 15:40:00,529.95,529.98,529.4,529.46,9018.0,529.95,529.98,529.4,529.46,9018.0
2025-05-19 15:50:00,529.5,530.17,529.14,530.15,38514.0,529.5,530.17,529.14,530.15,38514.0
2025-05-20 09:30:00,527.69,527.83,525.22,527.45,28378.0,527.69,527.83,525.22,527.45,28378.0
2025-05-20 09:40:00,526.97,527.82,526.96,527.82,2532.0,526.97,527.82,526.96,527.82,2532.0
2025-05-20 09:50:00,528.19,529.13,528.07,529.13,7773.0,528.19,529.13,528.07,529.13,7773.0
2025-05-20 10:00:00,529.02,529.24,528.66,528.85,12282.0,529.02,529.24,528.66,528.85,12282.0
2025-05-20 10:10:00,528.52,529.03,528.04,528.84,36968.0,528.52,529.03,528.04,528.84,36968.0
2025-05-20 10:20:00,528.92,529.33,528.57,529.25,35942.0,528.92,529.33,528.57,529.25,35942.0
2025-05-20 10:30:00,529.01,529.72,529.0,529.72,2741.0,529.01,529.72,529.0,529.72,2741.0
2025-05-20 10:40:00,529.75,529.75,528.93,529.0,13525.0,529.75,529.75,528.93,529.0,13525.0
2025-05-20 10:50:00,528.79,529.14,528.04,528.47,10670.0,528.79,529.14,528.04,528.47,10670.0
2025-05-20 11:00:00,528.33,528.77,528.1,528.33,12672.0,528.33,528.77,528.1,528.33,12672.0
2025-05-20 11:10:00,528.26,528.59,527.05,527.22,12739.0,528.26,528.59,527.05,527.22,12739.0
2025-05-20 11:20:00,526.5,527.03,525.93,526.61,10420.0,526.5,527.03,525.93,526.61,10420.0
2025-05-20 11:30:00,526.2,526.2,525.15,525.3,3454.0,526.2,526.2,525.15,525.3,3454.0
2025-05-20 11:40:00,525.16,525.16,524.1,524.61,27506.0,525.16,525.16,524.1,524.61,27506.0
2025-05-20 11:50:00,524.61,525.48,524.6,525.35,3217.0,524.61,525.48,524.6,525.35,3217.0
2025-05-20 12:00:00,525.05,525.95,525.02,525.66,10498.0,525.05,525.95,525.02,525.66,10498.0
2025-05-20 12:10:00,525.62,525.85,525.62,525.8,1700.0,525.62,525.85,525.62,525.8,1700.0
2025-05-20 12:20:00,525.77,526.83,525.6,526.78,11815.0,525.77,526.83,525.6,526.78,11815.0
2025-05-20 12:30:00,526.9,527.25,526.84,527.25,2946.0,526.9,527.25,526.84,527.25,2946.0
2025-05-20 12:40:00,526.94,527.22,526.78,526.84,1100.0,526.94,527.22,526.78,526.84,1100.0
2025-05-20 12:50:00,526.8,527.08,526.43,527.06,4982.0,526.8,527.08,526.43,527.06,4982.0
2025-05-20 13:00:00,526.92,527.39,526.79,527.18,2006.0,526.92,527.39,526.79,527.18,2006.0
2025-05-20 13:10:00,527.18,527.5,527.12,527.19,7386.0,527.18,527.5,527.12,527.19,7386.0
2025-05-20 13:20:00,527.37,527.43,527.08,527.26,1640.0,527.37,527.43,527.08,527.26,1640.0
2025-05-20 13:30:00,527.26,527.6,527.18,527.6,5024.0,527.26,527.6,527.18,527.6,5024.0
2025-05-20 13:40:00,527.37,527.49,527.37,527.39,1920.0,527.37,527.49,527.37,527.39,1920.0
2025-05-20 13:50:00,527.37,527.78,527.37,527.59,2910.0,527.37,527.78,527.37,527.59,2910.0
2025-05-20 14:00:00,527.39,527.62,527.11,527.25,4401.0,527.39,527.62,527.11,527.25,4401.0
2025-05-20 14:10:00,527.12,527.14,526.32,526.32,2229.0,527.12,527.14,526.32,526.32,2229.0
2025-05-20 14:20:00,526.32,526.32,525.45,525.81,17124.0,526.32,526.32,525.45,525.81,17124.0
2025-05-20 14:30:00,525.74,526.16,525.69,526.1,2556.0,525.74,526.16,525.69,526.1,2556.0
2025-05-20 14:40:00,525.91,525.99,525.83,525.98,3400.0,525.91,525.99,525.83,525.98,3400.0
2025-05-20 14:50:00,526.03,526.47,525.51,525.58,6169.0,526.03,526.47,525.51,525.58,6169.0
2025-05-20 15:00:00,525.61,525.61,524.32,524.7,4959.0,525.61,525.61,524.32,524.7,4959.0
2025-05-20 15:10:00,524.51,524.7,523.81,524.7,10069.0,524.51,524.7,523.81,524.7,10069.0
2025-05-20 15:20:00,524.43,524.69,524.33,524.47,5323.0,524.43,524.69,524.33,524.47,5323.0
2025-05-20 15:30:00,524.35,525.08,524.35,524.84,5936.0,524.35,525.08,524.35,524.84,5936.0
2025-05-20 15:40:00,524.83,525.17,524.54,525.04,10755.0,524.83,525.17,524.54,525.04,10755.0
2025-05-20 15:50:00,524.86,526.35,524.75,525.99,47882.0,524.86,526.35,524.75,525.99,47882.0
2025-05-21 09:30:00,519.57,523.01,519.38,520.0,30647.0,519.57,523.01,519.38,520.0,30647.0
2025-05-21 09:40:00,521.09,522.47,520.29,522.37,8031.0,521.09,522.47,520.29,522.37,8031.0
2025-05-21 09:50:00,522.23,522.98,522.23,522.37,5652.0,522.23,522.98,522.23,522.37,5652.0
2025-05-21 10:00:00,522.62,522.62,521.52,521.52,7952.0,522.62,522.62,521.52,521.52,7952.0
2025-05-21 10:10:00,521.52,521.75,520.59,521.54,8941.0,521.52,521.75,520.59,521.54,8941.0
2025-05-21 10:20:00,521.59,522.71,521.59,521.72,6076.0,521.59,522.71,521.59,521.72,6076.0
2025-05-21 10:30:00,521.23,521.23,519.75,519.76,5516.0,521.23,521.23,519.75,519.76,5516.0
2025-05-21 10:40:00,520.5,520.77,519.81,520.55,6104.0,520.5,520.77,519.81,520.55,6104.0
2025-05-21 10:50:00,520.29,520.56,519.84,520.35,4555.0,520.29,520.56,519.84,520.35,4555.0
2025-05-21 11:00:00,520.38,520.38,519.64,520.31,5463.0,520.38,520.38,519.64,520.31,5463.0
2025-05-21 11:10:00,520.63,520.72,519.2,519.2,3402.0,520.63,520.72,519.2,519.2,3402.0
2025-05-21 11:20:00,519.08,519.54,519.03,519.21,4464.0,519.08,519.54,519.03,519.21,4464.0
2025-05-21 11:30:00,518.83,519.32,518.78,519.06,6173.0,518.83,519.32,518.78,519.06,6173.0
2025-05-21 11:40:00,519.13,519.32,518.98,519.1,2232.0,519.13,519.32,518.98,519.1,2232.0
2025-05-21 11:50:00,519.49,519.78,518.8,518.8,4419.0,519.49,519.78,518.8,518.8,4419.0
2025-05-21 12:00:00,518.99,519.18,518.86,519.18,979.0,518.99,519.18,518.86,519.18,979.0
2025-05-21 12:10:00,519.0,520.0,518.82,519.2,25679.0,519.0,520.0,518.82,519.2,25679.0
2025-05-21 12:20:00,518.72,519.44,518.72,519.41,1303.0,518.72,519.44,518.72,519.41,1303.0
2025-05-21 12:30:00,519.58,519.73,519.32,519.56,3316.0,519.58,519.73,519.32,519.56,3316.0
2025-05-21 12:40:00,519.57,519.93,519.49,519.69,4191.0,519.57,519.93,519.49,519.69,4191.0
2025-05-21 12:50:00,519.69,519.7,519.05,519.38,2569.0,519.69,519.7,519.05,519.38,2569.0
2025-05-21 13:00:00,519.54,519.74,518.9,519.53,15531.0,519.54,519.74,518.9,519.53,15531.0
2025-05-21 13:10:00,519.05,519.37,516.21,516.37,15437.0,519.05,519.37,516.21,516.37,15437.0
2025-05-21 13:20:00,516.62,516.62,514.42,514.42,8834.0,516.62,516.62,514.42,514.42,8834.0
2025-05-21 13:30:00,514.12,517.04,514.08,516.89,7296.0,514.12,517.04,514.08,516.89,7296.0
2025-05-21 13:40:00,516.89,516.9,515.78,516.06,7773.0,516.89,516.9,515.78,516.06,7773.0
2025-05-21 13:50:00,515.99,516.66,515.8,516.25,5260.0,515.99,516.66,515.8,516.25,5260.0
2025-05-21 14:00:00,516.45,516.45,515.48,516.16,2792.0,516.45,516.45,515.48,516.16,2792.0
2025-05-21 14:10:00,516.24,516.24,515.43,515.63,2401.0,516.24,516.24,515.43,515.63,2401.0
2025-05-21 14:20:00,515.38,516.37,514.99,516.37,4751.0,515.38,516.37,514.99,516.37,4751.0
2025-05-21 14:30:00,516.16,516.53,515.61,515.87,5611.0,516.16,516.53,515.61,515.87,5611.0
2025-05-21 14:40:00,516.52,517.2,516.2,516.79,12244.0,516.52,517.2,516.2,516.79,12244.0
2025-05-21 14:50:00,516.76,517.04,516.49,516.49,6035.0,516.76,517.04,516.49,516.49,6035.0
2025-05-21 15:00:00,516.67,516.84,515.24,515.25,6423.0,516.67,516.84,515.24,515.25,6423.0
2025-05-21 15:10:00,515.24,516.28,514.87,516.0,9184.0,515.24,516.28,514.87,516.0,9184.0
2025-05-21 15:20:00,515.94,516.09,515.27,515.41,4386.0,515.94,516.09,515.27,515.41,4386.0
2025-05-21 15:30:00,515.55,516.4,515.39,516.28,4668.0,515.55,516.4,515.39,516.28,4668.0
2025-05-21 15:40:00,516.17,516.76,515.91,515.91,11171.0,516.17,516.76,515.91,515.91,11171.0
2025-05-21 15:50:00,516.06,516.28,514.59,514.78,63917.0,516.06,516.28,514.59,514.78,63917.0
2025-05-22 09:30:00,512.82,514.0,511.35,511.97,16134.0,512.82,514.0,511.35,511.97,16134.0
2025-05-22 09:40:00,512.39,513.17,511.79,512.39,8498.0,512.39,513.17,511.79,512.39,8498.0
2025-05-22 09:50:00,512.32,513.37,512.1,512.69,27487.0,512.32,513.37,512.1,512.69,27487.0
2025-05-22 10:00:00,512.71,515.26,512.71,514.86,15293.0,512.71,515.26,512.71,514.86,15293.0
2025-05-22 10:10:00,514.84,515.01,513.6,514.45,4446.0,514.84,515.01,513.6,514.45,4446.0
2025-05-22 10:20:00,514.36,514.46,512.22,513.1,8919.0,514.36,514.46,512.22,513.1,8919.0
2025-05-22 10:30:00,513.42,513.49,512.43,512.83,2760.0,513.42,513.49,512.43,512.83,2760.0
2025-05-22 10:40:00,512.59,514.48,512.51,513.75,3241.0,512.59,514.48,512.51,513.75,3241.0
2025-05-22 10:50:00,513.8,514.13,512.64,514.1,7798.0,513.8,514.13,512.64,514.1,7798.0
2025-05-22 11:00:00,514.1,515.37,514.09,515.18,3462.0,514.1,515.37,514.09,515.18,3462.0
2025-05-22 11:10:00,515.07,515.16,514.07,514.17,3337.0,515.07,515.16,514.07,514.17,3337.0
2025-05-22 11:20:00,514.03,515.3,514.03,514.95,4014.0,514.03,515.3,514.03,514.95,4014.0
2025-05-22 11:30:00,514.76,516.25,514.76,516.24,4399.0,514.76,516.25,514.76,516.24,4399.0
2025-05-22 11:40:00,515.93,516.45,515.86,515.86,3014.0,515.93,516.45,515.86,515.86,3014.0
2025-05-22 11:50:00,515.91,516.58,515.84,516.27,1598.0,515.91,516.58,515.84,516.27,1598.0
2025-05-22 12:00:00,516.4,517.19,516.17,516.42,3615.0,516.4,517.19,516.17,516.42,3615.0
2025-05-22 12:10:00,516.42,516.98,516.23,516.36,9428.0,516.42,516.98,516.23,516.36,9428.0
2025-05-22 12:20:00,516.3,516.3,515.83,515.84,2944.0,516.3,516.3,515.83,515.84,2944.0
2025-05-22 12:30:00,515.99,516.06,515.19,516.06,2560.0,515.99,516.06,515.19,516.06,2560.0
2025-05-22 12:40:00,516.1,516.41,516.0,516.24,1957.0,516.1,516.41,516.0,516.24,1957.0
2025-05-22 12:50:00,516.06,516.21,515.84,515.85,2171.0,516.06,516.21,515.84,515.85,2171.0
2025-05-22 13:00:00,516.07,516.42,515.76,516.19,1801.0,516.07,516.42,515.76,516.19,1801.0
2025-05-22 13:10:00,516.2,516.97,516.14,516.97,2915.0,516.2,516.97,516.14,516.97,2915.0
2025-05-22 13:20:00,517.2,518.29,517.19,518.07,4183.0,517.2,518.29,517.19,518.07,4183.0
2025-05-22 13:30:00,517.97,517.99,517.21,517.64,4421.0,517.97,517.99,517.21,517.64,4421.0
2025-05-22 13:40:00,517.81,518.17,517.79,517.79,2231.0,517.81,518.17,517.79,517.79,2231.0
2025-05-22 13:50:00,517.99,518.63,517.95,518.39,4569.0,517.99,518.63,517.95,518.39,4569.0
2025-05-22 14:00:00,518.27,518.89,518.2,518.89,4251.0,518.27,518.89,518.2,518.89,4251.0
2025-05-22 14:10:00,518.46,519.16,518.23,519.04,6604.0,518.46,519.16,518.23,519.04,6604.0
2025-05-22 14:20:00,519.06,519.06,518.43,518.48,5102.0,519.06,519.06,518.43,518.48,5102.0
2025-05-22 14:30:00,518.37,518.63,517.88,517.88,5976.0,518.37,518.63,517.88,517.88,5976.0
2025-05-22 14:40:00,517.88,518.17,517.79,518.17,2279.0,517.88,518.17,517.79,518.17,2279.0
2025-05-22 14:50:00,518.14,518.65,518.0,518.42,2920.0,518.14,518.65,518.0,518.42,2920.0
2025-05-22 15:00:00,518.68,518.76,518.03,518.03,1971.0,518.68,518.76,518.03,518.03,1971.0
2025-05-22 15:10:00,518.21,518.38,518.04,518.11,2300.0,518.21,518.38,518.04,518.11,2300.0
2025-05-22 15:20:00,518.23,518.83,517.85,518.71,14540.0,518.23,518.83,517.85,518.71,14540.0
2025-05-22 15:30:00,518.64,518.95,518.39,518.74,10082.0,518.64,518.95,518.39,518.74,10082.0
2025-05-22 15:40:00,518.74,518.76,517.01,517.01,19634.0,518.74,518.76,517.01,517.01,19634.0
2025-05-22 15:50:00,517.32,517.88,515.0,515.8,49290.0,517.32,517.88,515.0,515.8,49290.0
2025-05-23 09:30:00,510.95,514.34,510.52,513.47,17561.0,510.95,514.34,510.52,513.47,17561.0
2025-05-23 09:40:00,514.0,514.59,512.63,513.68,5134.0,514.0,514.59,512.63,513.68,5134.0
2025-05-23 09:50:00,514.07,514.98,513.23,514.11,7801.0,514.07,514.98,513.23,514.11,7801.0
2025-05-23 10:00:00,514.3,516.35,514.29,515.9,11839.0,514.3,516.35,514.29,515.9,11839.0
2025-05-23 10:10:00,515.82,516.77,513.4,514.05,23272.0,515.82,516.77,513.4,514.05,23272.0
2025-05-23 10:20:00,513.65,513.94,512.13,512.58,15892.0,513.65,513.94,512.13,512.58,15892.0
2025-05-23 10:30:00,512.64,513.77,512.57,512.57,6928.0,512.64,513.77,512.57,512.57,6928.0
2025-05-23 10:40:00,512.69,512.87,511.15,511.85,11202.0,512.69,512.87,511.15,511.85,11202.0
2025-05-23 10:50:00,511.63,511.63,510.01,510.87,6310.0,511.63,511.63,510.01,510.87,6310.0
2025-05-23 11:00:00,510.82,511.86,510.69,511.38,10443.0,510.82,511.86,510.69,511.38,10443.0
2025-05-23 11:10:00,511.74,511.74,510.0,511.29,8809.0,511.74,511.74,510.0,511.29,8809.0
2025-05-23 11:20:00,511.3,511.99,511.2,511.6,1873.0,511.3,511.99,511.2,511.6,1873.0
2025-05-23 11:30:00,511.6,512.63,511.6,512.24,4713.0,511.6,512.63,511.6,512.24,4713.0
2025-05-23 11:40:00,512.24,512.77,511.82,512.4,10393.0,512.24,512.77,511.82,512.4,10393.0
2025-05-23 11:50:00,512.53,512.57,510.76,510.79,8293.0,512.53,512.57,510.76,510.79,8293.0
2025-05-23 12:00:00,510.89,511.09,510.0,510.29,5723.0,510.89,511.09,510.0,510.29,5723.0
2025-05-23 12:10:00,510.31,510.57,510.25,510.32,2963.0,510.31,510.57,510.25,510.32,2963.0
2025-05-23 12:20:00,510.62,510.88,510.47,510.88,1702.0,510.62,510.88,510.47,510.88,1702.0
2025-05-23 12:30:00,510.51,510.65,509.68,510.65,2219.0,510.51,510.65,509.68,510.65,2219.0
2025-05-23 12:40:00,510.79,510.99,510.51,510.99,2875.0,510.79,510.99,510.51,510.99,2875.0
2025-05-23 12:50:00,510.9,510.9,510.01,510.28,3464.0,510.9,510.9,510.01,510.28,3464.0
2025-05-23 13:00:00,510.56,510.72,510.4,510.64,900.0,510.56,510.72,510.4,510.64,900.0
2025-05-23 13:10:00,510.73,512.16,510.73,512.15,2364.0,510.73,512.16,510.73,512.15,2364.0
2025-05-23 13:20:00,511.89,511.96,511.6,511.87,2188.0,511.89,511.96,511.6,511.87,2188.0
2025-05-23 13:30:00,512.04,512.04,511.13,511.3,1215.0,512.04,512.04,511.13,511.3,1215.0
2025-05-23 13:40:00,511.23,511.73,511.04,511.51,2397.0,511.23,511.73,511.04,511.51,2397.0
2025-05-23 13:50:00,511.56,512.02,510.91,511.18,3389.0,511.56,512.02,510.91,511.18,3389.0
2025-05-23 14:00:00,511.02,512.0,511.02,511.59,1920.0,511.02,512.0,511.02,511.59,1920.0
2025-05-23 14:10:00,511.46,511.95,511.35,511.95,1935.0,511.46,511.95,511.35,511.95,1935.0
2025-05-23 14:20:00,511.16,511.22,510.6,511.0,1733.0,511.16,511.22,510.6,511.0,1733.0
2025-05-23 14:30:00,511.17,511.59,511.1,511.46,2636.0,511.17,511.59,511.1,511.46,2636.0
2025-05-23 14:40:00,511.31,511.35,510.75,511.35,3085.0,511.31,511.35,510.75,511.35,3085.0
2025-05-23 14:50:00,511.39,511.42,510.95,510.96,2589.0,511.39,511.42,510.95,510.96,2589.0
2025-05-23 15:00:00,510.82,511.17,510.7,510.97,1469.0,510.82,511.17,510.7,510.97,1469.0
2025-05-23 15:10:00,511.09,511.74,511.09,511.41,2203.0,511.09,511.74,511.09,511.41,2203.0
2025-05-23 15:20:00,511.05,511.11,510.16,510.3,4230.0,511.05,511.11,510.16,510.3,4230.0
2025-05-23 15:30:00,510.29,510.56,510.01,510.41,4944.0,510.29,510.56,510.01,510.41,4944.0
2025-05-23 15:40:00,510.47,510.61,510.01,510.08,15448.0,510.47,510.61,510.01,510.08,15448.0
2025-05-23 15:50:00,510.2,510.49,508.69,509.71,34075.0,510.2,510.49,508.69,509.71,34075.0
2025-05-27 09:30:00,512.79,514.95,512.01,512.01,26360.0,512.79,514.95,512.01,512.01,26360.0
2025-05-27 09:40:00,512.53,513.1,510.16,510.63,7704.0,512.53,513.1,510.16,510.63,7704.0
2025-05-27 09:50:00,510.52,511.27,509.16,509.44,24008.0,510.52,511.27,509.16,509.44,24008.0
2025-05-27 10:00:00,509.75,509.91,508.37,509.21,14995.0,509.75,509.91,508.37,509.21,14995.0
2025-05-27 10:10:00,509.26,511.04,508.83,511.04,9090.0,509.26,511.04,508.83,511.04,9090.0
2025-05-27 10:20:00,510.95,512.35,510.95,511.56,13106.0,510.95,512.35,510.95,511.56,13106.0
2025-05-27 10:30:00,511.56,511.96,511.45,511.53,3293.0,511.56,511.96,511.45,511.53,3293.0
2025-05-27 10:40:00,511.68,512.49,510.72,510.97,12755.0,511.68,512.49,510.72,510.97,12755.0
2025-05-27 10:50:00,511.0,511.22,508.99,509.11,9257.0,511.0,511.22,508.99,509.11,9257.0
2025-05-27 11:00:00,509.41,509.44,508.2,508.72,15554.0,509.41,509.44,508.2,508.72,15554.0
2025-05-27 11:10:00,508.73,509.19,508.02,508.03,11184.0,508.73,509.19,508.02,508.03,11184.0
2025-05-27 11:20:00,508.04,508.31,505.8,507.75,17148.0,508.04,508.31,505.8,507.75,17148.0
2025-05-27 11:30:00,507.75,509.51,507.36,508.76,10575.0,507.75,509.51,507.36,508.76,10575.0
2025-05-27 11:40:00,509.04,509.08,507.99,508.12,4725.0,509.04,509.08,507.99,508.12,4725.0
2025-05-27 11:50:00,508.1,508.78,507.64,508.46,5912.0,508.1,508.78,507.64,508.46,5912.0
2025-05-27 12:00:00,508.45,509.52,508.2,509.5,4295.0,508.45,509.52,508.2,509.5,4295.0
2025-05-27 12:10:00,509.51,509.51,508.5,508.96,4757.0,509.51,509.51,508.5,508.96,4757.0
2025-05-27 12:20:00,508.98,509.8,508.75,509.05,7712.0,508.98,509.8,508.75,509.05,7712.0
2025-05-27 12:30:00,508.97,508.97,508.32,508.74,6188.0,508.97,508.97,508.32,508.74,6188.0
2025-05-27 12:40:00,508.94,509.2,508.4,508.69,8096.0,508.94,509.2,508.4,508.69,8096.0
2025-05-27 12:50:00,508.94,509.95,508.94,509.95,4822.0,508.94,509.95,508.94,509.95,4822.0
2025-05-27 13:00:00,509.95,509.95,509.13,509.44,4681.0,509.95,509.95,509.13,509.44,4681.0
2025-05-27 13:10:00,509.24,509.6,509.14,509.6,2564.0,509.24,509.6,509.14,509.6,2564.0
2025-05-27 13:20:00,509.52,509.52,508.94,509.17,2534.0,509.52,509.52,508.94,509.17,2534.0
2025-05-27 13:30:00,509.01,509.83,509.01,509.5,4068.0,509.01,509.83,509.01,509.5,4068.0
2025-05-27 13:40:00,509.44,510.21,509.25,510.11,5131.0,509.44,510.21,509.25,510.11,5131.0
2025-05-27 13:50:00,510.3,510.77,510.16,510.77,3362.0,510.3,510.77,510.16,510.77,3362.0
2025-05-27 14:00:00,510.58,510.75,510.57,510.61,605.0,510.58,510.75,510.57,510.61,605.0
2025-05-27 14:10:00,510.6,510.97,510.28,510.28,4169.0,510.6,510.97,510.28,510.28,4169.0
2025-05-27 14:20:00,510.31,510.89,510.14,510.77,3055.0,510.31,510.89,510.14,510.77,3055.0
2025-05-27 14:30:00,510.77,511.24,510.76,511.13,3176.0,510.77,511.24,510.76,511.13,3176.0
2025-05-27 14:40:00,511.14,511.14,510.21,510.22,1030.0,511.14,511.14,510.21,510.22,1030.0
2025-05-27 14:50:00,510.32,510.37,509.95,510.0,3876.0,510.32,510.37,509.95,510.0,3876.0
2025-05-27 15:00:00,509.99,510.61,509.86,509.86,6073.0,509.99,510.61,509.86,509.86,6073.0
2025-05-27 15:10:00,510.06,510.24,509.86,509.93,2557.0,510.06,510.24,509.86,509.93,2557.0
2025-05-27 15:20:00,509.92,510.12,509.31,509.44,8526.0,509.92,510.12,509.31,509.44,8526.0
2025-05-27 15:30:00,509.52,509.89,509.49,509.7,6835.0,509.52,509.89,509.49,509.7,6835.0
2025-05-27 15:40:00,509.71,509.74,509.0,509.12,12471.0,509.71,509.74,509.0,509.12,12471.0
2025-05-27 15:50:00,509.12,509.66,508.31,509.57,70925.0,509.12,509.66,508.31,509.57,70925.0
2025-05-28 09:30:00,510.37,511.45,508.29,509.48,13744.0,510.37,511.45,508.29,509.48,13744.0
2025-05-28 09:40:00,509.56,510.63,509.04,510.05,12018.0,509.56,510.63,509.04,510.05,12018.0
2025-05-28 09:50:00,509.75,511.72,509.55,511.72,11394.0,509.75,511.72,509.55,511.72,11394.0
2025-05-28 10:00:00,511.3,511.72,510.66,510.66,7642.0,511.3,511.72,510.66,510.66,7642.0
2025-05-28 10:10:00,510.87,511.45,508.64,508.85,10550.0,510.87,511.45,508.64,508.85,10550.0
2025-05-28 10:20:00,508.93,509.61,508.85,509.2,2698.0,508.93,509.61,508.85,509.2,2698.0
2025-05-28 10:30:00,508.83,509.27,507.84,508.18,4236.0,508.83,509.27,507.84,508.18,4236.0
2025-05-28 10:40:00,508.12,508.18,506.85,507.38,3733.0,508.12,508.18,506.85,507.38,3733.0
2025-05-28 10:50:00,507.05,507.35,505.84,507.28,16737.0,507.05,507.35,505.84,507.28,16737.0
2025-05-28 11:00:00,507.51,508.03,507.05,507.21,4726.0,507.51,508.03,507.05,507.21,4726.0
2025-05-28 11:10:00,506.61,507.35,506.51,507.22,4351.0,506.61,507.35,506.51,507.22,4351.0
2025-05-28 11:20:00,507.14,507.18,506.13,506.4,7601.0,507.14,507.18,506.13,506.4,7601.0
2025-05-28 11:30:00,506.26,507.43,506.11,507.33,6113.0,506.26,507.43,506.11,507.33,6113.0
2025-05-28 11:40:00,507.32,507.32,506.72,506.97,3931.0,507.32,507.32,506.72,506.97,3931.0
2025-05-28 11:50:00,507.24,507.85,506.93,506.93,4751.0,507.24,507.85,506.93,506.93,4751.0
2025-05-28 12:00:00,507.58,508.39,507.58,508.39,2167.0,507.58,508.39,507.58,508.39,2167.0
2025-05-28 12:10:00,508.06,508.11,507.74,507.9,1812.0,508.06,508.11,507.74,507.9,1812.0
2025-05-28 12:20:00,507.72,507.96,507.06,507.85,3202.0,507.72,507.96,507.06,507.85,3202.0
2025-05-28 12:30:00,507.82,508.3,507.51,508.13,1893.0,507.82,508.3,507.51,508.13,1893.0
2025-05-28 12:40:00,507.81,508.35,507.71,508.35,1013.0,507.81,508.35,507.71,508.35,1013.0
2025-05-28 12:50:00,508.46,508.46,507.9,508.11,2995.0,508.46,508.46,507.9,508.11,2995.0
2025-05-28 13:00:00,508.31,508.98,508.28,508.63,7501.0,508.31,508.98,508.28,508.63,7501.0
2025-05-28 13:10:00,508.52,509.24,508.23,509.07,4504.0,508.52,509.24,508.23,509.07,4504.0
2025-05-28 13:20:00,509.16,509.2,508.54,508.56,2099.0,509.16,509.2,508.54,508.56,2099.0
2025-05-28 13:30:00,508.51,508.76,508.11,508.7,1490.0,508.51,508.76,508.11,508.7,1490.0
2025-05-28 13:40:00,508.69,508.7,508.35,508.65,1330.0,508.69,508.7,508.35,508.65,1330.0
2025-05-28 13:50:00,508.55,509.0,508.4,508.74,1861.0,508.55,509.0,508.4,508.74,1861.0
2025-05-28 14:00:00,508.74,509.34,508.74,508.79,1300.0,508.74,509.34,508.74,508.79,1300.0
2025-05-28 14:10:00,508.98,509.45,508.79,509.02,2653.0,508.98,509.45,508.79,509.02,2653.0
2025-05-28 14:20:00,508.98,509.46,508.73,509.14,1485.0,508.98,509.46,508.73,509.14,1485.0
2025-05-28 14:30:00,509.38,509.78,509.37,509.68,2888.0,509.38,509.78,509.37,509.68,2888.0
2025-05-28 14:40:00,509.46,509.65,509.19,509.43,2525.0,509.46,509.65,509.19,509.43,2525.0
2025-05-28 14:50:00,509.57,509.63,507.43,508.88,4819.0,509.57,509.63,507.43,508.88,4819.0
2025-05-28 15:00:00,508.88,510.22,508.75,509.69,4957.0,508.88,510.22,508.75,509.69,4957.0
2025-05-28 15:10:00,509.62,509.98,509.28,509.87,6391.0,509.62,509.98,509.28,509.87,6391.0
2025-05-28 15:20:00,509.84,509.91,509.1,509.16,9624.0,509.84,509.91,509.1,509.16,9624.0
2025-05-28 15:30:00,509.16,509.16,508.5,508.97,5277.0,509.16,509.16,508.5,508.97,5277.0
2025-05-28 15:40:00,508.91,509.25,508.74,508.8,10376.0,508.91,509.25,508.74,508.8,10376.0
2025-05-28 15:50:00,508.8,508.95,507.46,507.94,39201.0,508.8,508.95,507.46,507.94,39201.0
2025-05-29 09:30:00,510.5,510.5,507.08,508.0,16549.0,510.5,510.5,507.08,508.0,16549.0
2025-05-29 09:40:00,507.76,508.5,506.72,508.18,6025.0,507.76,508.5,506.72,508.18,6025.0
2025-05-29 09:50:00,507.71,508.97,507.39,508.54,7648.0,507.71,508.97,507.39,508.54,7648.0
2025-05-29 10:00:00,508.49,509.18,507.36,507.36,8052.0,508.49,509.18,507.36,507.36,8052.0
2025-05-29 10:10:00,507.46,508.26,507.05,507.35,5676.0,507.46,508.26,507.05,507.35,5676.0
2025-05-29 10:20:00,507.0,508.34,506.77,508.08,3251.0,507.0,508.34,506.77,508.08,3251.0
2025-05-29 10:30:00,507.96,508.21,506.39,506.68,4662.0,507.96,508.21,506.39,506.68,4662.0
2025-05-29 10:40:00,506.75,506.9,505.89,506.5,9153.0,506.75,506.9,505.89,506.5,9153.0
2025-05-29 10:50:00,506.24,507.99,506.23,507.75,2848.0,506.24,507.99,506.23,507.75,2848.0
2025-05-29 11:00:00,507.69,507.89,506.42,506.83,3838.0,507.69,507.89,506.42,506.83,3838.0
2025-05-29 11:10:00,507.07,507.07,506.67,506.71,3666.0,507.07,507.07,506.67,506.71,3666.0
2025-05-29 11:20:00,506.63,507.55,506.63,507.28,7934.0,506.63,507.55,506.63,507.28,7934.0
2025-05-29 11:30:00,507.42,507.42,505.59,505.62,4286.0,507.42,507.42,505.59,505.62,4286.0
2025-05-29 11:40:00,505.57,506.04,505.57,505.78,4102.0,505.57,506.04,505.57,505.78,4102.0
2025-05-29 11:50:00,505.58,506.06,503.21,503.21,7273.0,505.58,506.06,503.21,503.21,7273.0
2025-05-29 12:00:00,502.98,503.72,502.79,503.22,4510.0,502.98,503.72,502.79,503.22,4510.0
2025-05-29 12:10:00,503.27,504.36,503.2,504.33,8915.0,503.27,504.36,503.2,504.33,8915.0
2025-05-29 12:20:00,504.1,504.5,503.33,504.5,6233.0,504.1,504.5,503.33,504.5,6233.0
2025-05-29 12:30:00,504.35,505.01,504.34,504.71,3724.0,504.35,505.01,504.34,504.71,3724.0
2025-05-29 12:40:00,505.0,505.19,504.46,504.46,5583.0,505.0,505.19,504.46,504.46,5583.0
2025-05-29 12:50:00,504.5,504.82,504.2,504.68,2563.0,504.5,504.82,504.2,504.68,2563.0
2025-05-29 13:00:00,505.02,505.49,504.45,504.45,7014.0,505.02,505.49,504.45,504.45,7014.0
2025-05-29 13:10:00,504.68,505.29,504.5,504.5,5474.0,504.68,505.29,504.5,504.5,5474.0
2025-05-29 13:20:00,504.53,505.03,504.53,504.82,1804.0,504.53,505.03,504.53,504.82,1804.0
2025-05-29 13:30:00,504.38,505.48,504.38,505.48,5491.0,504.38,505.48,504.38,505.48,5491.0
2025-05-29 13:40:00,505.58,505.79,504.95,505.11,2176.0,505.58,505.79,504.95,505.11,2176.0
2025-05-29 13:50:00,505.3,505.73,504.91,505.08,3498.0,505.3,505.73,504.91,505.08,3498.0
2025-05-29 14:00:00,505.15,505.69,505.04,505.11,6341.0,505.15,505.69,505.04,505.11,6341.0
2025-05-29 14:10:00,505.12,505.12,503.98,503.98,3967.0,505.12,505.12,503.98,503.98,3967.0
2025-05-29 14:20:00,503.79,504.12,503.64,504.0,2517.0,503.79,504.12,503.64,504.0,2517.0
2025-05-29 14:30:00,504.38,505.53,504.38,505.34,4366.0,504.38,505.53,504.38,505.34,4366.0
2025-05-29 14:40:00,505.4,505.91,504.8,504.93,4595.0,505.4,505.91,504.8,504.93,4595.0
2025-05-29 14:50:00,504.99,505.21,504.21,504.52,3649.0,504.99,505.21,504.21,504.52,3649.0
2025-05-29 15:00:00,504.35,504.76,503.67,503.86,4069.0,504.35,504.76,503.67,503.86,4069.0
2025-05-29 15:10:00,503.86,504.0,503.37,503.52,6496.0,503.86,504.0,503.37,503.52,6496.0
2025-05-29 15:20:00,503.55,503.88,503.02,503.22,8400.0,503.55,503.88,503.02,503.22,8400.0
2025-05-29 15:30:00,503.22,503.22,502.08,502.09,15330.0,503.22,503.22,502.08,502.09,15330.0
2025-05-29 15:40:00,502.41,503.76,502.13,503.4,25024.0,502.41,503.76,502.13,503.4,25024.0
2025-05-29 15:50:00,503.46,503.47,502.16,503.17,64333.0,503.46,503.47,502.16,503.17,64333.0
2025-05-30 09:30:00,505.18,513.85,503.11,511.2,95592.0,505.18,513.85,503.11,511.2,95592.0
2025-05-30 09:40:00,510.58,510.72,505.17,505.68,20332.0,510.58,510.72,505.17,505.68,20332.0
2025-05-30 09:50:00,505.41,505.58,504.69,505.14,22665.0,505.41,505.58,504.69,505.14,22665.0
2025-05-30 10:00:00,505.61,507.88,505.61,507.28,10685.0,505.61,507.88,505.61,507.28,10685.0
2025-05-30 10:10:00,507.28,507.95,506.89,507.13,5353.0,507.28,507.95,506.89,507.13,5353.0
2025-05-30 10:20:00,506.93,507.18,506.32,507.03,5724.0,506.93,507.18,506.32,507.03,5724.0
2025-05-30 10:30:00,507.2,507.9,506.92,507.38,5769.0,507.2,507.9,506.92,507.38,5769.0
2025-05-30 10:40:00,507.4,507.9,506.73,507.04,18095.0,507.4,507.9,506.73,507.04,18095.0
2025-05-30 10:50:00,506.8,507.48,506.32,506.43,6108.0,506.8,507.48,506.32,506.43,6108.0
2025-05-30 11:00:00,506.33,507.03,506.2,506.74,5249.0,506.33,507.03,506.2,506.74,5249.0
2025-05-30 11:10:00,506.74,506.74,505.86,506.16,3399.0,506.74,506.74,505.86,506.16,3399.0
2025-05-30 11:20:00,506.51,508.03,506.29,506.65,6813.0,506.51,508.03,506.29,506.65,6813.0
2025-05-30 11:30:00,506.71,507.28,506.45,507.11,9069.0,506.71,507.28,506.45,507.11,9069.0
2025-05-30 11:40:00,507.25,507.25,506.44,507.16,4973.0,507.25,507.25,506.44,507.16,4973.0
2025-05-30 11:50:00,507.03,507.75,506.81,507.19,5222.0,507.03,507.75,506.81,507.19,5222.0
2025-05-30 12:00:00,507.41,507.67,507.13,507.5,7278.0,507.41,507.67,507.13,507.5,7278.0
2025-05-30 12:10:00,507.59,508.12,507.14,507.14,6560.0,507.59,508.12,507.14,507.14,6560.0
2025-05-30 12:20:00,507.28,507.33,505.16,505.18,6342.0,507.28,507.33,505.16,505.18,6342.0
2025-05-30 12:30:00,505.37,507.49,504.68,507.49,18883.0,505.37,507.49,504.68,507.49,18883.0
2025-05-30 12:40:00,507.53,507.53,506.3,506.65,4346.0,507.53,507.53,506.3,506.65,4346.0
2025-05-30 12:50:00,506.53,506.79,506.14,506.64,3339.0,506.53,506.79,506.14,506.64,3339.0
2025-05-30 13:00:00,506.78,508.01,506.65,508.01,2648.0,506.78,508.01,506.65,508.01,2648.0
2025-05-30 13:10:00,507.9,507.9,507.27,507.66,2000.0,507.9,507.9,507.27,507.66,2000.0
2025-05-30 13:20:00,507.7,508.39,507.33,508.37,6125.0,507.7,508.39,507.33,508.37,6125.0
2025-05-30 13:30:00,508.3,508.99,508.29,508.75,7367.0,508.3,508.99,508.29,508.75,7367.0
2025-05-30 13:40:00,508.71,508.95,507.27,507.27,4540.0,508.71,508.95,507.27,507.27,4540.0
2025-05-30 13:50:00,507.87,509.24,507.87,508.92,20997.0,507.87,509.24,507.87,508.92,20997.0
2025-05-30 14:00:00,509.1,510.2,508.85,510.2,9272.0,509.1,510.2,508.85,510.2,9272.0
2025-05-30 14:10:00,510.2,510.44,509.64,510.02,6659.0,510.2,510.44,509.64,510.02,6659.0
2025-05-30 14:20:00,510.49,510.49,509.71,510.06,3352.0,510.49,510.49,509.71,510.06,3352.0
2025-05-30 14:30:00,510.01,510.08,509.57,509.71,2857.0,510.01,510.08,509.57,509.71,2857.0
2025-05-30 14:40:00,509.75,509.75,509.28,509.57,3574.0,509.75,509.75,509.28,509.57,3574.0
2025-05-30 14:50:00,509.69,509.78,508.92,509.08,6580.0,509.69,509.78,508.92,509.08,6580.0
2025-05-30 15:00:00,509.02,509.56,508.16,508.3,13324.0,509.02,509.56,508.16,508.3,13324.0
2025-05-30 15:10:00,508.29,508.63,507.56,508.16,10021.0,508.29,508.63,507.56,508.16,10021.0
2025-05-30 15:20:00,508.2,508.83,507.83,508.45,5609.0,508.2,508.83,507.83,508.45,5609.0
2025-05-30 15:30:00,508.45,508.57,507.24,507.33,11673.0,508.45,508.57,507.24,507.33,11673.0
2025-05-30 15:40:00,507.08,507.82,506.76,507.53,18473.0,507.08,507.82,506.76,507.53,18473.0
2025-05-30 15:50:00,507.26,507.26,505.53,506.14,82181.0,507.26,507.26,505.53,506.14,82181.0
2025-06-02 09:30:00,506.16,507.13,503.95,503.95,28262.0,506.16,507.13,503.95,503.95,28262.0
2025-06-02 09:40:00,503.97,504.09,502.72,503.27,26844.0,503.97,504.09,502.72,503.27,26844.0
2025-06-02 09:50:00,503.12,503.12,501.47,501.83,5559.0,503.12,503.12,501.47,501.83,5559.0
2025-06-02 10:00:00,501.5,503.38,501.02,503.23,8878.0,501.5,503.38,501.02,503.23,8878.0
2025-06-02 10:10:00,503.44,505.87,503.4,504.46,8381.0,503.44,505.87,503.4,504.46,8381.0
2025-06-02 10:20:00,504.4,505.25,504.34,505.07,6052.0,504.4,505.25,504.34,505.07,6052.0
2025-06-02 10:30:00,505.26,506.18,505.0,505.36,2890.0,505.26,506.18,505.0,505.36,2890.0
2025-06-02 10:40:00,505.36,505.84,505.01,505.83,4428.0,505.36,505.84,505.01,505.83,4428.0
2025-06-02 10:50:00,506.06,506.5,505.82,506.44,5477.0,506.06,506.5,505.82,506.44,5477.0
2025-06-02 11:00:00,506.12,506.27,504.52,504.64,8992.0,506.12,506.27,504.52,504.64,8992.0
2025-06-02 11:10:00,504.62,505.11,504.52,504.64,3809.0,504.62,505.11,504.52,504.64,3809.0
2025-06-02 11:20:00,504.69,505.08,503.74,503.8,6317.0,504.69,505.08,503.74,503.8,6317.0
2025-06-02 11:30:00,503.61,503.76,503.13,503.13,3354.0,503.61,503.76,503.13,503.13,3354.0
2025-06-02 11:40:00,503.13,503.84,503.12,503.48,3517.0,503.13,503.84,503.12,503.48,3517.0
2025-06-02 11:50:00,503.77,504.31,503.77,503.9,3894.0,503.77,504.31,503.77,503.9,3894.0
2025-06-02 12:00:00,503.89,504.52,503.88,504.37,10275.0,503.89,504.52,503.88,504.37,10275.0
2025-06-02 12:10:00,504.58,505.09,504.29,504.79,5821.0,504.58,505.09,504.29,504.79,5821.0
2025-06-02 12:20:00,504.75,504.75,504.29,504.57,5548.0,504.75,504.75,504.29,504.57,5548.0
2025-06-02 12:30:00,504.81,505.11,504.71,504.81,6036.0,504.81,505.11,504.71,504.81,6036.0
2025-06-02 12:40:00,504.84,505.12,504.68,505.12,12980.0,504.84,505.12,504.68,505.12,12980.0
2025-06-02 12:50:00,504.91,505.29,504.91,505.24,3835.0,504.91,505.29,504.91,505.24,3835.0
2025-06-02 13:00:00,505.57,505.57,505.1,505.51,900.0,505.57,505.57,505.1,505.51,900.0
2025-06-02 13:10:00,505.58,506.04,505.45,505.69,4991.0,505.58,506.04,505.45,505.69,4991.0
2025-06-02 13:20:00,505.47,505.65,504.84,505.08,8766.0,505.47,505.65,504.84,505.08,8766.0
2025-06-02 13:30:00,505.27,505.68,505.05,505.54,7662.0,505.27,505.68,505.05,505.54,7662.0
2025-06-02 13:40:00,505.53,505.87,505.53,505.87,513.0,505.53,505.87,505.53,505.87,513.0
2025-06-02 13:50:00,505.72,506.69,505.64,506.59,3199.0,505.72,506.69,505.64,506.59,3199.0
2025-06-02 14:00:00,506.61,506.8,506.08,506.2,3433.0,506.61,506.8,506.08,506.2,3433.0
2025-06-02 14:10:00,506.09,506.85,506.01,506.55,3684.0,506.09,506.85,506.01,506.55,3684.0
2025-06-02 14:20:00,506.52,507.37,506.51,506.87,11146.0,506.52,507.37,506.51,506.87,11146.0
2025-06-02 14:30:00,507.12,507.48,507.11,507.32,4034.0,507.12,507.48,507.11,507.32,4034.0
2025-06-02 14:40:00,507.26,507.47,507.18,507.36,5594.0,507.26,507.47,507.18,507.36,5594.0
2025-06-02 14:50:00,507.09,507.92,507.09,507.8,5230.0,507.09,507.92,507.09,507.8,5230.0
2025-06-02 15:00:00,507.86,507.99,507.27,507.68,3576.0,507.86,507.99,507.27,507.68,3576.0
2025-06-02 15:10:00,507.49,508.42,507.39,508.17,7352.0,507.49,508.42,507.39,508.17,7352.0
2025-06-02 15:20:00,508.12,509.28,508.03,508.98,20685.0,508.12,509.28,508.03,508.98,20685.0
2025-06-02 15:30:00,508.98,508.98,508.28,508.48,8488.0,508.98,508.98,508.28,508.48,8488.0
2025-06-02 15:40:00,508.33,508.66,508.03,508.25,13185.0,508.33,508.66,508.03,508.25,13185.0
2025-06-02 15:50:00,508.37,508.62,507.51,508.15,57775.0,508.37,508.62,507.51,508.15,57775.0
2025-06-03 09:30:00,506.6,508.14,506.02,508.14,23280.0,506.6,508.14,506.02,508.14,23280.0
2025-06-03 09:40:00,507.81,510.2,507.81,509.12,12263.0,507.81,510.2,507.81,509.12,12263.0
2025-06-03 09:50:00,509.4,509.78,507.44,507.45,12414.0,509.4,509.78,507.44,507.45,12414.0
2025-06-03 10:00:00,507.85,509.78,507.45,509.78,16742.0,507.85,509.78,507.45,509.78,16742.0
2025-06-03 10:10:00,509.8,510.99,509.55,510.99,9313.0,509.8,510.99,509.55,510.99,9313.0
2025-06-03 10:20:00,510.81,512.2,510.72,512.2,8416.0,510.81,512.2,510.72,512.2,8416.0
2025-06-03 10:30:00,512.04,512.08,510.49,510.49,10977.0,512.04,512.08,510.49,510.49,10977.0
2025-06-03 10:40:00,510.78,510.92,510.19,510.5,4110.0,510.78,510.92,510.19,510.5,4110.0
2025-06-03 10:50:00,510.57,510.81,510.44,510.76,5625.0,510.57,510.81,510.44,510.76,5625.0
2025-06-03 11:00:00,510.5,511.94,510.46,511.94,11160.0,510.5,511.94,510.46,511.94,11160.0
2025-06-03 11:10:00,511.69,512.1,511.42,511.75,17074.0,511.69,512.1,511.42,511.75,17074.0
2025-06-03 11:20:00,511.75,512.95,511.74,512.42,7017.0,511.75,512.95,511.74,512.42,7017.0
2025-06-03 11:30:00,512.43,513.18,512.43,513.06,2300.0,512.43,513.18,512.43,513.06,2300.0
2025-06-03 11:40:00,512.84,513.04,511.88,512.08,10216.0,512.84,513.04,511.88,512.08,10216.0
2025-06-03 11:50:00,511.77,512.36,511.26,512.36,3752.0,511.77,512.36,511.26,512.36,3752.0
2025-06-03 12:00:00,512.37,513.16,512.37,512.94,5595.0,512.37,513.16,512.37,512.94,5595.0
2025-06-03 12:10:00,513.21,513.3,512.53,512.99,6211.0,513.21,513.3,512.53,512.99,6211.0
2025-06-03 12:20:00,513.02,513.03,512.53,512.77,4856.0,513.02,513.03,512.53,512.77,4856.0
2025-06-03 12:30:00,512.98,513.08,512.5,512.72,8315.0,512.98,513.08,512.5,512.72,8315.0
2025-06-03 12:40:00,512.72,512.95,512.62,512.75,5200.0,512.72,512.95,512.62,512.75,5200.0
2025-06-03 12:50:00,512.78,513.16,512.78,513.06,4062.0,512.78,513.16,512.78,513.06,4062.0
2025-06-03 13:00:00,512.9,513.28,512.7,513.28,2349.0,512.9,513.28,512.7,513.28,2349.0
2025-06-03 13:10:00,513.51,513.6,512.98,513.59,5144.0,513.51,513.6,512.98,513.59,5144.0
2025-06-03 13:20:00,513.41,513.58,513.11,513.58,4668.0,513.41,513.58,513.11,513.58,4668.0
2025-06-03 13:30:00,513.7,513.75,513.36,513.65,7701.0,513.7,513.75,513.36,513.65,7701.0
2025-06-03 13:40:00,513.53,514.07,513.51,513.94,5859.0,513.53,514.07,513.51,513.94,5859.0
2025-06-03 13:50:00,513.81,513.97,513.24,513.34,4965.0,513.81,513.97,513.24,513.34,4965.0
2025-06-03 14:00:00,513.46,513.46,512.67,513.2,12170.0,513.46,513.46,512.67,513.2,12170.0
2025-06-03 14:10:00,513.2,513.77,512.98,513.77,6398.0,513.2,513.77,512.98,513.77,6398.0
2025-06-03 14:20:00,513.86,514.0,513.42,514.0,6664.0,513.86,514.0,513.42,514.0,6664.0
2025-06-03 14:30:00,514.07,514.49,513.98,514.07,6365.0,514.07,514.49,513.98,514.07,6365.0
2025-06-03 14:40:00,514.08,514.68,513.9,514.67,21548.0,514.08,514.68,513.9,514.67,21548.0
2025-06-03 14:50:00,514.67,514.67,513.97,513.97,11404.0,514.67,514.67,513.97,513.97,11404.0
2025-06-03 15:00:00,514.09,514.34,513.98,514.15,10347.0,514.09,514.34,513.98,514.15,10347.0
2025-06-03 15:10:00,514.18,514.18,513.46,513.59,10381.0,514.18,514.18,513.46,513.59,10381.0
2025-06-03 15:20:00,513.59,513.67,513.1,513.36,10067.0,513.59,513.67,513.1,513.36,10067.0
2025-06-03 15:30:00,513.29,514.09,513.29,513.97,13853.0,513.29,514.09,513.29,513.97,13853.0
2025-06-03 15:40:00,513.92,513.92,512.93,512.93,15492.0,513.92,513.92,512.93,512.93,15492.0
2025-06-03 15:50:00,512.56,514.13,512.51,513.41,48175.0,512.56,514.13,512.51,513.41,48175.0
2025-06-04 09:30:00,514.44,515.81,512.65,514.19,21220.0,514.44,515.81,512.65,514.19,21220.0
2025-06-04 09:40:00,514.19,514.96,513.74,514.96,8458.0,514.19,514.96,513.74,514.96,8458.0
2025-06-04 09:50:00,515.2,515.34,514.59,514.82,4738.0,515.2,515.34,514.59,514.82,4738.0
2025-06-04 10:00:00,514.71,514.77,513.65,514.34,12276.0,514.71,514.77,513.65,514.34,12276.0
2025-06-04 10:10:00,514.57,515.47,513.88,515.08,8523.0,514.57,515.47,513.88,515.08,8523.0
2025-06-04 10:20:00,515.09,516.73,513.96,515.88,48641.0,515.09,516.73,513.96,515.88,48641.0
2025-06-04 10:30:00,515.82,516.0,514.37,514.37,16555.0,515.82,516.0,514.37,514.37,16555.0
2025-06-04 10:40:00,514.56,514.61,512.96,512.96,18478.0,514.56,514.61,512.96,512.96,18478.0
2025-06-04 10:50:00,513.24,513.47,512.7,513.11,5120.0,513.24,513.47,512.7,513.11,5120.0
2025-06-04 11:00:00,513.38,514.03,513.19,513.19,4253.0,513.38,514.03,513.19,513.19,4253.0
2025-06-04 11:10:00,513.0,513.26,511.5,512.34,5746.0,513.0,513.26,511.5,512.34,5746.0
2025-06-04 11:20:00,512.12,512.57,511.88,512.32,3010.0,512.12,512.57,511.88,512.32,3010.0
2025-06-04 11:30:00,511.8,512.24,511.3,511.48,2980.0,511.8,512.24,511.3,511.48,2980.0
2025-06-04 11:40:00,511.54,511.54,510.98,511.31,2576.0,511.54,511.54,510.98,511.31,2576.0
2025-06-04 11:50:00,511.33,511.75,510.71,510.85,2354.0,511.33,511.75,510.71,510.85,2354.0
2025-06-04 12:00:00,511.21,511.23,510.69,511.23,1504.0,511.21,511.23,510.69,511.23,1504.0
2025-06-04 12:10:00,511.06,511.06,510.13,510.66,3025.0,511.06,511.06,510.13,510.66,3025.0
2025-06-04 12:20:00,510.55,510.55,509.7,509.85,7388.0,510.55,510.55,509.7,509.85,7388.0
2025-06-04 12:30:00,509.85,510.27,509.85,510.15,2346.0,509.85,510.27,509.85,510.15,2346.0
2025-06-04 12:40:00,510.13,511.02,509.78,511.02,2627.0,510.13,511.02,509.78,511.02,2627.0
2025-06-04 12:50:00,511.16,511.19,510.24,510.71,11323.0,511.16,511.19,510.24,510.71,11323.0
2025-06-04 13:00:00,510.76,511.0,510.69,510.77,4764.0,510.76,511.0,510.69,510.77,4764.0
2025-06-04 13:10:00,510.9,511.17,510.65,510.93,4454.0,510.9,511.17,510.65,510.93,4454.0
2025-06-04 13:20:00,510.91,511.19,510.89,511.12,1525.0,510.91,511.19,510.89,511.12,1525.0
2025-06-04 13:30:00,511.22,511.46,511.11,511.46,2849.0,511.22,511.46,511.11,511.46,2849.0
2025-06-04 13:40:00,511.11,511.33,510.97,511.26,2628.0,511.11,511.33,510.97,511.26,2628.0
2025-06-04 13:50:00,511.17,511.23,511.07,511.11,1288.0,511.17,511.23,511.07,511.11,1288.0
2025-06-04 14:00:00,511.26,511.39,511.21,511.21,1700.0,511.26,511.39,511.21,511.21,1700.0
2025-06-04 14:10:00,510.69,510.88,510.24,510.31,4107.0,510.69,510.88,510.24,510.31,4107.0
2025-06-04 14:20:00,510.24,510.24,508.94,508.94,13162.0,510.24,510.24,508.94,508.94,13162.0
2025-06-04 14:30:00,508.94,509.09,508.48,508.66,18085.0,508.94,509.09,508.48,508.66,18085.0
2025-06-04 14:40:00,508.95,509.19,508.06,508.27,4839.0,508.95,509.19,508.06,508.27,4839.0
2025-06-04 14:50:00,508.21,508.62,508.11,508.42,23574.0,508.21,508.62,508.11,508.42,23574.0
2025-06-04 15:00:00,508.33,508.33,507.45,507.45,4257.0,508.33,508.33,507.45,507.45,4257.0
2025-06-04 15:10:00,507.49,507.99,507.48,507.79,7411.0,507.49,507.99,507.48,507.79,7411.0
2025-06-04 15:20:00,507.81,509.12,507.8,509.12,9902.0,507.81,509.12,507.8,509.12,9902.0
2025-06-04 15:30:00,509.17,509.92,509.12,509.48,10660.0,509.17,509.92,509.12,509.48,10660.0
2025-06-04 15:40:00,509.29,509.81,508.81,509.16,20369.0,509.29,509.81,508.81,509.16,20369.0
2025-06-04 15:50:00,508.87,509.62,507.78,507.78,62929.0,508.87,509.62,507.78,507.78,62929.0
2025-06-05 09:30:00,510.1,511.94,508.46,511.6,38881.0,510.1,511.94,508.46,511.6,38881.0
2025-06-05 09:40:00,511.31,513.86,511.31,512.61,12186.0,511.31,513.86,511.31,512.61,12186.0
2025-06-05 09:50:00,513.13,513.42,508.47,509.42,29104.0,513.13,513.42,508.47,509.42,29104.0
2025-06-05 10:00:00,508.47,509.87,507.9,507.9,5891.0,508.47,509.87,507.9,507.9,5891.0
2025-06-05 10:10:00,507.4,508.85,507.2,507.43,14903.0,507.4,508.85,507.2,507.43,14903.0
2025-06-05 10:20:00,507.44,510.09,507.05,510.09,18418.0,507.44,510.09,507.05,510.09,18418.0
2025-06-05 10:30:00,509.76,510.59,507.76,510.28,14219.0,509.76,510.59,507.76,510.28,14219.0
2025-06-05 10:40:00,509.88,511.2,508.87,510.38,12723.0,509.88,511.2,508.87,510.38,12723.0
2025-06-05 10:50:00,510.74,511.0,509.4,509.81,18944.0,510.74,511.0,509.4,509.81,18944.0
2025-06-05 11:00:00,510.02,510.36,509.14,509.48,8480.0,510.02,510.36,509.14,509.48,8480.0
2025-06-05 11:10:00,509.5,510.13,509.32,510.02,10466.0,509.5,510.13,509.32,510.02,10466.0
2025-06-05 11:20:00,510.04,510.85,509.79,510.85,10435.0,510.04,510.85,509.79,510.85,10435.0
2025-06-05 11:30:00,510.48,511.31,510.32,511.08,9722.0,510.48,511.31,510.32,511.08,9722.0
2025-06-05 11:40:00,511.05,511.05,510.17,510.37,5957.0,511.05,511.05,510.17,510.37,5957.0
2025-06-05 11:50:00,510.56,511.51,510.39,511.51,4075.0,510.56,511.51,510.39,511.51,4075.0
2025-06-05 12:00:00,511.23,511.93,510.94,511.54,10041.0,511.23,511.93,510.94,511.54,10041.0
2025-06-05 12:10:00,511.89,513.46,511.89,512.83,23006.0,511.89,513.46,511.89,512.83,23006.0
2025-06-05 12:20:00,512.84,514.0,512.15,513.72,10282.0,512.84,514.0,512.15,513.72,10282.0
2025-06-05 12:30:00,513.73,513.83,512.74,512.83,13498.0,513.73,513.83,512.74,512.83,13498.0
2025-06-05 12:40:00,513.28,513.28,511.54,512.51,9026.0,513.28,513.28,511.54,512.51,9026.0
2025-06-05 12:50:00,512.63,513.13,512.21,512.74,3169.0,512.63,513.13,512.21,512.74,3169.0
2025-06-05 13:00:00,512.85,513.77,512.73,513.68,6395.0,512.85,513.77,512.73,513.68,6395.0
2025-06-05 13:10:00,513.68,514.61,513.68,513.85,9844.0,513.68,514.61,513.68,513.85,9844.0
2025-06-05 13:20:00,513.87,514.45,513.64,514.36,2258.0,513.87,514.45,513.64,514.36,2258.0
2025-06-05 13:30:00,514.43,514.91,513.79,513.93,5089.0,514.43,514.91,513.79,513.93,5089.0
2025-06-05 13:40:00,513.93,513.93,513.1,513.62,4809.0,513.93,513.93,513.1,513.62,4809.0
2025-06-05 13:50:00,513.58,513.83,512.34,512.49,5328.0,513.58,513.83,512.34,512.49,5328.0
2025-06-05 14:00:00,512.41,512.69,511.65,512.3,7116.0,512.41,512.69,511.65,512.3,7116.0
2025-06-05 14:10:00,512.21,512.84,511.84,512.68,16801.0,512.21,512.84,511.84,512.68,16801.0
2025-06-05 14:20:00,512.63,513.4,512.62,512.69,3659.0,512.63,513.4,512.62,512.69,3659.0
2025-06-05 14:30:00,512.73,513.5,512.6,513.24,14456.0,512.73,513.5,512.6,513.24,14456.0
2025-06-05 14:40:00,513.39,513.68,512.93,513.16,2800.0,513.39,513.68,512.93,513.16,2800.0
2025-06-05 14:50:00,513.33,513.72,512.81,513.07,6200.0,513.33,513.72,512.81,513.07,6200.0
2025-06-05 15:00:00,513.26,513.5,513.09,513.32,4155.0,513.26,513.5,513.09,513.32,4155.0
2025-06-05 15:10:00,513.26,513.41,511.0,511.33,31252.0,513.26,513.41,511.0,511.33,31252.0
2025-06-05 15:20:00,511.0,512.06,510.64,511.07,9541.0,511.0,512.06,510.64,511.07,9541.0
2025-06-05 15:30:00,511.12,512.27,510.65,512.13,11151.0,511.12,512.27,510.65,512.13,11151.0
2025-06-05 15:40:00,511.82,512.07,511.28,511.74,11195.0,511.82,512.07,511.28,511.74,11195.0
2025-06-05 15:50:00,511.78,511.88,510.2,511.07,60198.0,511.78,511.88,510.2,511.07,60198.0
2025-06-06 09:30:00,519.63,525.63,518.02,525.37,56772.0,519.63,525.63,518.02,525.37,56772.0
2025-06-06 09:40:00,525.3,526.0,521.48,521.75,32372.0,525.3,526.0,521.48,521.75,32372.0
2025-06-06 09:50:00,521.75,521.92,521.08,521.76,9978.0,521.75,521.92,521.08,521.76,9978.0
2025-06-06 10:00:00,522.45,522.84,521.09,521.4,14420.0,522.45,522.84,521.09,521.4,14420.0
2025-06-06 10:10:00,521.38,521.79,519.8,521.55,14563.0,521.38,521.79,519.8,521.55,14563.0
2025-06-06 10:20:00,521.51,523.38,521.13,523.2,7726.0,521.51,523.38,521.13,523.2,7726.0
2025-06-06 10:30:00,523.18,523.18,522.22,522.73,5273.0,523.18,523.18,522.22,522.73,5273.0
2025-06-06 10:40:00,522.77,523.25,522.0,523.22,13993.0,522.77,523.25,522.0,523.22,13993.0
2025-06-06 10:50:00,523.24,523.7,522.37,522.42,10228.0,523.24,523.7,522.37,522.42,10228.0
2025-06-06 11:00:00,522.38,524.29,522.38,523.62,7530.0,522.38,524.29,522.38,523.62,7530.0
2025-06-06 11:10:00,523.82,524.02,520.71,521.07,8061.0,523.82,524.02,520.71,521.07,8061.0
2025-06-06 11:20:00,520.35,520.73,519.48,520.2,10097.0,520.35,520.73,519.48,520.2,10097.0
2025-06-06 11:30:00,520.19,520.31,519.67,519.82,10542.0,520.19,520.31,519.67,519.82,10542.0
2025-06-06 11:40:00,519.87,521.8,519.69,521.62,3321.0,519.87,521.8,519.69,521.62,3321.0
2025-06-06 11:50:00,521.88,522.52,521.46,522.39,10824.0,521.88,522.52,521.46,522.39,10824.0
2025-06-06 12:00:00,522.53,522.53,521.62,521.79,9085.0,522.53,522.53,521.62,521.79,9085.0
2025-06-06 12:10:00,521.97,522.21,521.77,521.85,6275.0,521.97,522.21,521.77,521.85,6275.0
2025-06-06 12:20:00,522.06,522.43,521.42,522.02,17252.0,522.06,522.43,521.42,522.02,17252.0
2025-06-06 12:30:00,521.89,524.31,521.81,523.95,70260.0,521.89,524.31,521.81,523.95,70260.0
2025-06-06 12:40:00,524.51,524.51,522.79,523.91,55067.0,524.51,524.51,522.79,523.91,55067.0
2025-06-06 12:50:00,523.75,523.92,521.72,523.01,11757.0,523.75,523.92,521.72,523.01,11757.0
2025-06-06 13:00:00,523.19,523.47,521.58,522.11,6994.0,523.19,523.47,521.58,522.11,6994.0
2025-06-06 13:10:00,522.11,522.82,521.8,522.82,4173.0,522.11,522.82,521.8,522.82,4173.0
2025-06-06 13:20:00,522.82,523.04,522.49,522.79,5330.0,522.82,523.04,522.49,522.79,5330.0
2025-06-06 13:30:00,522.81,523.55,522.54,522.93,9642.0,522.81,523.55,522.54,522.93,9642.0
2025-06-06 13:40:00,522.96,523.1,522.49,522.76,5863.0,522.96,523.1,522.49,522.76,5863.0
2025-06-06 13:50:00,522.74,522.86,522.16,522.28,4528.0,522.74,522.86,522.16,522.28,4528.0
2025-06-06 14:00:00,522.27,522.75,522.2,522.54,6912.0,522.27,522.75,522.2,522.54,6912.0
2025-06-06 14:10:00,522.43,523.45,522.43,523.22,8693.0,522.43,523.45,522.43,523.22,8693.0
2025-06-06 14:20:00,523.22,523.26,522.22,522.32,9215.0,523.22,523.26,522.22,522.32,9215.0
2025-06-06 14:30:00,522.12,523.31,521.88,522.49,15118.0,522.12,523.31,521.88,522.49,15118.0
2025-06-06 14:40:00,522.59,522.73,521.73,521.85,11665.0,522.59,522.73,521.73,521.85,11665.0
2025-06-06 14:50:00,521.73,522.0,521.33,521.38,5166.0,521.73,522.0,521.33,521.38,5166.0
2025-06-06 15:00:00,521.56,522.08,521.45,521.73,8449.0,521.56,522.08,521.45,521.73,8449.0
2025-06-06 15:10:00,521.61,521.95,521.09,521.2,9212.0,521.61,521.95,521.09,521.2,9212.0
2025-06-06 15:20:00,521.19,521.57,520.88,521.16,8116.0,521.19,521.57,520.88,521.16,8116.0
2025-06-06 15:30:00,521.27,521.51,521.0,521.11,13693.0,521.27,521.51,521.0,521.11,13693.0
2025-06-06 15:40:00,521.1,521.34,519.17,519.45,16441.0,521.1,521.34,519.17,519.45,16441.0
2025-06-06 15:50:00,519.39,520.08,518.67,519.84,66491.0,519.39,520.08,518.67,519.84,66491.0
2025-06-09 09:30:00,520.0,523.01,519.22,520.61,42370.0,520.0,523.01,519.22,520.61,42370.0
2025-06-09 09:40:00,520.45,521.18,518.85,520.48,23131.0,520.45,521.18,518.85,520.48,23131.0
2025-06-09 09:50:00,520.31,521.6,519.21,521.33,8731.0,520.31,521.6,519.21,521.33,8731.0
2025-06-09 10:00:00,521.22,522.53,520.81,520.97,10249.0,521.22,522.53,520.81,520.97,10249.0
2025-06-09 10:10:00,521.08,521.79,518.68,518.68,9680.0,521.08,521.79,518.68,518.68,9680.0
2025-06-09 10:20:00,518.66,519.8,518.66,519.66,5751.0,518.66,519.8,518.66,519.66,5751.0
2025-06-09 10:30:00,519.5,519.6,518.27,518.35,5068.0,519.5,519.6,518.27,518.35,5068.0
2025-06-09 10:40:00,518.33,519.42,518.0,518.4,11058.0,518.33,519.42,518.0,518.4,11058.0
2025-06-09 10:50:00,518.11,520.23,517.98,519.32,10701.0,518.11,520.23,517.98,519.32,10701.0
2025-06-09 11:00:00,519.67,520.66,517.71,518.07,15707.0,519.67,520.66,517.71,518.07,15707.0
2025-06-09 11:10:00,518.0,519.76,517.6,519.63,25366.0,518.0,519.76,517.6,519.63,25366.0
2025-06-09 11:20:00,519.63,520.55,519.46,520.55,4969.0,519.63,520.55,519.46,520.55,4969.0
2025-06-09 11:30:00,520.67,521.81,520.66,521.81,15021.0,520.67,521.81,520.66,521.81,15021.0
2025-06-09 11:40:00,522.0,522.71,521.93,522.34,6043.0,522.0,522.71,521.93,522.34,6043.0
2025-06-09 11:50:00,522.49,523.36,522.49,522.99,7807.0,522.49,523.36,522.49,522.99,7807.0
2025-06-09 12:00:00,522.92,523.05,522.24,523.01,23938.0,522.92,523.05,522.24,523.01,23938.0
2025-06-09 12:10:00,522.85,523.55,522.84,523.32,2382.0,522.85,523.55,522.84,523.32,2382.0
2025-06-09 12:20:00,523.24,523.95,523.07,523.94,5417.0,523.24,523.95,523.07,523.94,5417.0
2025-06-09 12:30:00,523.79,524.16,523.79,523.99,4646.0,523.79,524.16,523.79,523.99,4646.0
2025-06-09 12:40:00,523.99,523.99,523.03,523.03,10634.0,523.99,523.99,523.03,523.03,10634.0
2025-06-09 12:50:00,523.28,524.25,523.28,524.08,4562.0,523.28,524.25,523.28,524.08,4562.0
2025-06-09 13:00:00,523.89,524.96,523.88,524.34,6811.0,523.89,524.96,523.88,524.34,6811.0
2025-06-09 13:10:00,524.3,524.76,524.22,524.57,3650.0,524.3,524.76,524.22,524.57,3650.0
2025-06-09 13:20:00,524.56,525.46,524.55,524.85,5318.0,524.56,525.46,524.55,524.85,5318.0
2025-06-09 13:30:00,524.81,525.34,524.81,525.06,4278.0,524.81,525.34,524.81,525.06,4278.0
2025-06-09 13:40:00,525.0,525.28,524.66,525.12,10501.0,525.0,525.28,524.66,525.12,10501.0
2025-06-09 13:50:00,525.19,525.36,524.91,525.03,8326.0,525.19,525.36,524.91,525.03,8326.0
2025-06-09 14:00:00,525.36,525.52,524.69,524.91,8834.0,525.36,525.52,524.69,524.91,8834.0
2025-06-09 14:10:00,524.95,525.17,524.57,524.58,3962.0,524.95,525.17,524.57,524.58,3962.0
2025-06-09 14:20:00,524.85,525.57,524.8,525.4,6976.0,524.85,525.57,524.8,525.4,6976.0
2025-06-09 14:30:00,525.4,525.61,523.93,523.93,10554.0,525.4,525.61,523.93,523.93,10554.0
2025-06-09 14:40:00,523.89,524.31,523.67,523.81,9025.0,523.89,524.31,523.67,523.81,9025.0
2025-06-09 14:50:00,523.96,524.48,523.96,524.42,3773.0,523.96,524.48,523.96,524.42,3773.0
2025-06-09 15:00:00,524.43,524.58,523.83,523.96,8281.0,524.43,524.58,523.83,523.96,8281.0
2025-06-09 15:10:00,523.96,524.51,523.81,524.26,10899.0,523.96,524.51,523.81,524.26,10899.0
2025-06-09 15:20:00,524.26,524.33,523.65,523.79,15706.0,524.26,524.33,523.65,523.79,15706.0
2025-06-09 15:30:00,523.92,523.93,523.44,523.8,8126.0,523.92,523.93,523.44,523.8,8126.0
2025-06-09 15:40:00,523.75,523.82,522.77,523.37,17973.0,523.75,523.82,522.77,523.37,17973.0
2025-06-09 15:50:00,523.69,523.69,521.34,521.48,73478.0,523.69,523.69,521.34,521.48,73478.0
2025-06-10 09:30:00,519.93,520.61,512.95,513.0,26449.0,519.93,520.61,512.95,513.0,26449.0
2025-06-10 09:40:00,513.2,514.0,512.0,512.38,33484.0,513.2,514.0,512.0,512.38,33484.0
2025-06-10 09:50:00,512.75,513.59,508.96,513.27,60392.0,512.75,513.59,508.96,513.27,60392.0
2025-06-10 10:00:00,513.28,514.47,511.6,512.73,9572.0,513.28,514.47,511.6,512.73,9572.0
2025-06-10 10:10:00,513.65,513.76,512.4,513.72,9953.0,513.65,513.76,512.4,513.72,9953.0
2025-06-10 10:20:00,513.72,516.03,513.02,515.96,7371.0,513.72,516.03,513.02,515.96,7371.0
2025-06-10 10:30:00,516.0,516.0,514.7,514.8,4882.0,516.0,516.0,514.7,514.8,4882.0
2025-06-10 10:40:00,515.16,515.54,514.58,514.58,2176.0,515.16,515.54,514.58,514.58,2176.0
2025-06-10 10:50:00,514.86,515.11,513.52,514.3,9596.0,514.86,515.11,513.52,514.3,9596.0
2025-06-10 11:00:00,514.08,515.12,513.51,513.72,2371.0,514.08,515.12,513.51,513.72,2371.0
2025-06-10 11:10:00,513.44,515.33,513.44,515.33,8683.0,513.44,515.33,513.44,515.33,8683.0
2025-06-10 11:20:00,515.2,516.16,515.2,515.32,11728.0,515.2,516.16,515.2,515.32,11728.0
2025-06-10 11:30:00,515.06,515.41,513.75,515.12,7529.0,515.06,515.41,513.75,515.12,7529.0
2025-06-10 11:40:00,515.33,515.55,514.89,515.14,3016.0,515.33,515.55,514.89,515.14,3016.0
2025-06-10 11:50:00,515.12,515.55,515.03,515.27,10864.0,515.12,515.55,515.03,515.27,10864.0
2025-06-10 12:00:00,515.37,515.8,515.15,515.15,5006.0,515.37,515.8,515.15,515.15,5006.0
2025-06-10 12:10:00,515.06,515.18,514.36,514.57,3812.0,515.06,515.18,514.36,514.57,3812.0
2025-06-10 12:20:00,514.19,514.5,513.91,514.14,3984.0,514.19,514.5,513.91,514.14,3984.0
2025-06-10 12:30:00,514.14,515.15,514.14,514.35,9337.0,514.14,515.15,514.14,514.35,9337.0
2025-06-10 12:40:00,514.21,514.99,513.84,514.59,16999.0,514.21,514.99,513.84,514.59,16999.0
2025-06-10 12:50:00,514.56,516.12,514.56,516.08,9322.0,514.56,516.12,514.56,516.08,9322.0
2025-06-10 13:00:00,515.86,515.92,514.92,515.26,9974.0,515.86,515.92,514.92,515.26,9974.0
2025-06-10 13:10:00,515.59,516.66,515.37,516.25,11594.0,515.59,516.66,515.37,516.25,11594.0
2025-06-10 13:20:00,516.24,516.24,515.16,515.17,5920.0,516.24,516.24,515.16,515.17,5920.0
2025-06-10 13:30:00,515.28,515.58,515.28,515.5,3229.0,515.28,515.58,515.28,515.5,3229.0
2025-06-10 13:40:00,515.5,515.67,514.41,514.41,7300.0,515.5,515.67,514.41,514.41,7300.0
2025-06-10 13:50:00,514.43,514.71,513.95,514.1,2829.0,514.43,514.71,513.95,514.1,2829.0
2025-06-10 14:00:00,513.96,514.29,512.72,514.28,10625.0,513.96,514.29,512.72,514.28,10625.0
2025-06-10 14:10:00,514.29,514.44,513.88,513.96,5509.0,514.29,514.44,513.88,513.96,5509.0
2025-06-10 14:20:00,513.96,514.46,513.72,514.19,7811.0,513.96,514.46,513.72,514.19,7811.0
2025-06-10 14:30:00,514.51,514.79,514.35,514.75,6057.0,514.51,514.79,514.35,514.75,6057.0
2025-06-10 14:40:00,514.75,514.96,514.1,514.27,10563.0,514.75,514.96,514.1,514.27,10563.0
2025-06-10 14:50:00,514.26,515.57,514.03,515.1,10893.0,514.26,515.57,514.03,515.1,10893.0
2025-06-10 15:00:00,515.36,515.76,514.84,515.14,13941.0,515.36,515.76,514.84,515.14,13941.0
2025-06-10 15:10:00,515.12,515.46,514.6,514.99,9881.0,515.12,515.46,514.6,514.99,9881.0
2025-06-10 15:20:00,514.83,515.25,514.78,514.97,7772.0,514.83,515.25,514.78,514.97,7772.0
2025-06-10 15:30:00,514.97,515.11,514.1,514.31,13867.0,514.97,515.11,514.1,514.31,13867.0
2025-06-10 15:40:00,514.23,514.83,513.71,513.71,25811.0,514.23,514.83,513.71,513.71,25811.0
2025-06-10 15:50:00,513.73,516.61,513.3,515.9,140149.0,513.73,516.61,513.3,515.9,140149.0
2025-06-11 09:30:00,518.21,518.43,512.63,514.38,24711.0,518.21,518.43,512.63,514.38,24711.0
2025-06-11 09:40:00,514.35,516.33,514.12,516.33,11387.0,514.35,516.33,514.12,516.33,11387.0
2025-06-11 09:50:00,516.22,517.87,516.19,517.25,12553.0,516.22,517.87,516.19,517.25,12553.0
2025-06-11 10:00:00,517.59,517.59,515.63,516.59,11153.0,517.59,517.59,515.63,516.59,11153.0
2025-06-11 10:10:00,516.7,516.91,516.0,516.85,10427.0,516.7,516.91,516.0,516.85,10427.0
2025-06-11 10:20:00,516.53,517.69,516.45,516.9,13131.0,516.53,517.69,516.45,516.9,13131.0
2025-06-11 10:30:00,516.89,516.9,515.17,515.51,9915.0,516.89,516.9,515.17,515.51,9915.0
2025-06-11 10:40:00,515.46,517.17,515.36,517.06,4639.0,515.46,517.17,515.36,517.06,4639.0
2025-06-11 10:50:00,516.83,517.7,516.64,517.12,7112.0,516.83,517.7,516.64,517.12,7112.0
2025-06-11 11:00:00,517.39,519.35,517.39,517.8,37231.0,517.39,519.35,517.39,517.8,37231.0
2025-06-11 11:10:00,517.68,519.3,517.62,518.89,10116.0,517.68,519.3,517.62,518.89,10116.0
2025-06-11 11:20:00,518.83,519.02,518.34,518.76,9917.0,518.83,519.02,518.34,518.76,9917.0
2025-06-11 11:30:00,518.42,518.77,518.0,518.41,6434.0,518.42,518.77,518.0,518.41,6434.0
2025-06-11 11:40:00,518.4,518.41,517.48,517.96,6316.0,518.4,518.41,517.48,517.96,6316.0
2025-06-11 11:50:00,518.19,518.84,518.19,518.81,2248.0,518.19,518.84,518.19,518.81,2248.0
2025-06-11 12:00:00,518.64,518.73,517.45,517.58,5665.0,518.64,518.73,517.45,517.58,5665.0
2025-06-11 12:10:00,517.62,518.07,517.32,517.81,2919.0,517.62,518.07,517.32,517.81,2919.0
2025-06-11 12:20:00,517.71,518.52,517.71,518.52,8574.0,517.71,518.52,517.71,518.52,8574.0
2025-06-11 12:30:00,518.7,518.72,517.98,518.35,3768.0,518.7,518.72,517.98,518.35,3768.0
2025-06-11 12:40:00,518.25,518.85,518.25,518.73,1771.0,518.25,518.85,518.25,518.73,1771.0
2025-06-11 12:50:00,518.69,518.98,518.44,518.75,6801.0,518.69,518.98,518.44,518.75,6801.0
2025-06-11 13:00:00,518.75,520.0,518.54,519.92,12904.0,518.75,520.0,518.54,519.92,12904.0
2025-06-11 13:10:00,519.83,519.87,519.59,519.7,3283.0,519.83,519.87,519.59,519.7,3283.0
2025-06-11 13:20:00,519.7,520.24,519.46,520.09,8817.0,519.7,520.24,519.46,520.09,8817.0
2025-06-11 13:30:00,520.27,520.41,519.74,520.09,5852.0,520.27,520.41,519.74,520.09,5852.0
2025-06-11 13:40:00,520.06,521.14,520.06,520.56,15922.0,520.06,521.14,520.06,520.56,15922.0
2025-06-11 13:50:00,520.3,521.3,520.29,520.86,13927.0,520.3,521.3,520.29,520.86,13927.0
2025-06-11 14:00:00,520.98,520.98,519.26,519.87,5514.0,520.98,520.98,519.26,519.87,5514.0
2025-06-11 14:10:00,519.61,519.91,518.07,518.93,9181.0,519.61,519.91,518.07,518.93,9181.0
2025-06-11 14:20:00,518.93,520.07,518.93,519.97,4161.0,518.93,520.07,518.93,519.97,4161.0
2025-06-11 14:30:00,519.72,520.88,519.26,520.8,7856.0,519.72,520.88,519.26,520.8,7856.0
2025-06-11 14:40:00,520.84,521.4,520.29,521.39,4254.0,520.84,521.4,520.29,521.39,4254.0
2025-06-11 14:50:00,521.35,521.36,520.27,520.46,7336.0,521.35,521.36,520.27,520.46,7336.0
2025-06-11 15:00:00,520.46,520.6,519.9,520.6,6167.0,520.46,520.6,519.9,520.6,6167.0
2025-06-11 15:10:00,520.57,520.76,519.91,519.97,4572.0,520.57,520.76,519.91,519.97,4572.0
2025-06-11 15:20:00,520.04,521.1,519.81,520.76,7416.0,520.04,521.1,519.81,520.76,7416.0
2025-06-11 15:30:00,520.91,521.18,520.55,521.08,12213.0,520.91,521.18,520.55,521.08,12213.0
2025-06-11 15:40:00,521.06,521.18,520.15,520.41,23524.0,521.06,521.18,520.15,520.41,23524.0
2025-06-11 15:50:00,520.48,521.61,520.19,520.78,55217.0,520.48,521.61,520.19,520.78,55217.0
2025-06-12 09:30:00,518.5,518.5,515.0,516.52,22916.0,518.5,518.5,515.0,516.52,22916.0
2025-06-12 09:40:00,517.05,517.73,516.76,517.49,8594.0,517.05,517.73,516.76,517.49,8594.0
2025-06-12 09:50:00,517.69,517.94,515.48,515.97,10641.0,517.69,517.94,515.48,515.97,10641.0
2025-06-12 10:00:00,516.18,516.97,515.47,516.63,18244.0,516.18,516.97,515.47,516.63,18244.0
2025-06-12 10:10:00,516.63,517.42,516.25,517.42,4717.0,516.63,517.42,516.25,517.42,4717.0
2025-06-12 10:20:00,517.79,518.82,517.55,518.66,5596.0,517.79,518.82,517.55,518.66,5596.0
2025-06-12 10:30:00,518.7,519.22,518.36,519.05,4872.0,518.7,519.22,518.36,519.05,4872.0
2025-06-12 10:40:00,519.11,519.35,518.8,519.31,3167.0,519.11,519.35,518.8,519.31,3167.0
2025-06-12 10:50:00,519.55,519.74,519.07,519.34,5496.0,519.55,519.74,519.07,519.34,5496.0
2025-06-12 11:00:00,519.44,520.11,519.07,519.24,3843.0,519.44,520.11,519.07,519.24,3843.0
2025-06-12 11:10:00,519.01,519.32,518.74,518.93,17118.0,519.01,519.32,518.74,518.93,17118.0
2025-06-12 11:20:00,518.56,518.68,517.23,518.38,2627.0,518.56,518.68,517.23,518.38,2627.0
2025-06-12 11:30:00,518.71,518.71,517.93,517.96,2180.0,518.71,518.71,517.93,517.96,2180.0
2025-06-12 11:40:00,518.5,518.5,517.95,518.32,4840.0,518.5,518.5,517.95,518.32,4840.0
2025-06-12 11:50:00,517.99,518.15,517.72,517.83,3225.0,517.99,518.15,517.72,517.83,3225.0
2025-06-12 12:00:00,517.96,517.96,517.04,517.72,2347.0,517.96,517.96,517.04,517.72,2347.0
2025-06-12 12:10:00,517.9,518.36,517.76,518.05,2000.0,517.9,518.36,517.76,518.05,2000.0
2025-06-12 12:20:00,517.9,517.98,516.64,516.64,1597.0,517.9,517.98,516.64,516.64,1597.0
2025-06-12 12:30:00,517.42,518.06,517.08,518.06,1183.0,517.42,518.06,517.08,518.06,1183.0
2025-06-12 12:40:00,518.37,518.69,518.19,518.19,2945.0,518.37,518.69,518.19,518.19,2945.0
2025-06-12 12:50:00,518.47,518.72,518.22,518.26,5863.0,518.47,518.72,518.22,518.26,5863.0
2025-06-12 13:00:00,518.23,518.94,518.2,518.54,15146.0,518.23,518.94,518.2,518.54,15146.0
2025-06-12 13:10:00,518.56,519.47,518.55,519.34,5155.0,518.56,519.47,518.55,519.34,5155.0
2025-06-12 13:20:00,519.33,519.33,518.4,518.72,5918.0,519.33,519.33,518.4,518.72,5918.0
2025-06-12 13:30:00,518.54,519.18,518.53,519.1,5058.0,518.54,519.18,518.53,519.1,5058.0
2025-06-12 13:40:00,519.1,519.37,518.93,518.94,3595.0,519.1,519.37,518.93,518.94,3595.0
2025-06-12 13:50:00,518.96,519.13,518.33,518.33,3630.0,518.96,519.13,518.33,518.33,3630.0
2025-06-12 14:00:00,518.59,518.92,518.26,518.26,4466.0,518.59,518.92,518.26,518.26,4466.0
2025-06-12 14:10:00,518.2,518.2,517.68,517.68,3893.0,518.2,518.2,517.68,517.68,3893.0
2025-06-12 14:20:00,517.69,517.81,517.11,517.12,6270.0,517.69,517.81,517.11,517.12,6270.0
2025-06-12 14:30:00,516.87,517.23,516.85,516.85,2975.0,516.87,517.23,516.85,516.85,2975.0
2025-06-12 14:40:00,517.07,517.27,516.9,516.9,2157.0,517.07,517.27,516.9,516.9,2157.0
2025-06-12 14:50:00,516.77,517.2,516.64,517.12,9774.0,516.77,517.2,516.64,517.12,9774.0
2025-06-12 15:00:00,517.22,517.68,516.97,517.13,11973.0,517.22,517.68,516.97,517.13,11973.0
2025-06-12 15:10:00,517.0,517.14,516.38,516.38,2787.0,517.0,517.14,516.38,516.38,2787.0
2025-06-12 15:20:00,516.55,516.55,515.72,515.78,10916.0,516.55,516.55,515.72,515.78,10916.0
2025-06-12 15:30:00,515.63,516.21,515.5,516.15,8993.0,515.63,516.21,515.5,516.15,8993.0
2025-06-12 15:40:00,516.07,516.24,515.85,516.03,7685.0,516.07,516.24,515.85,516.03,7685.0
2025-06-12 15:50:00,515.99,517.33,515.69,517.09,66202.0,515.99,517.33,515.69,517.09,66202.0
2025-06-13 09:30:00,513.0,515.03,510.99,514.99,21540.0,513.0,515.03,510.99,514.99,21540.0
2025-06-13 09:40:00,514.13,514.61,513.27,513.53,16602.0,514.13,514.61,513.27,513.53,16602.0
2025-06-13 09:50:00,513.53,514.97,512.68,513.33,7552.0,513.53,514.97,512.68,513.33,7552.0
2025-06-13 10:00:00,513.42,513.74,512.68,513.07,6421.0,513.42,513.74,512.68,513.07,6421.0
2025-06-13 10:10:00,513.03,513.15,512.21,512.54,2865.0,513.03,513.15,512.21,512.54,2865.0
2025-06-13 10:20:00,512.21,512.61,511.27,512.14,4898.0,512.21,512.61,511.27,512.14,4898.0
2025-06-13 10:30:00,512.13,512.57,511.74,511.87,2300.0,512.13,512.57,511.74,511.87,2300.0
2025-06-13 10:40:00,512.18,512.42,511.12,512.05,9170.0,512.18,512.42,511.12,512.05,9170.0
2025-06-13 10:50:00,511.81,513.56,511.81,513.53,2232.0,511.81,513.56,511.81,513.53,2232.0
2025-06-13 11:00:00,513.69,514.31,513.04,514.01,2151.0,513.69,514.31,513.04,514.01,2151.0
2025-06-13 11:10:00,513.71,514.54,513.68,514.15,1738.0,513.71,514.54,513.68,514.15,1738.0
2025-06-13 11:20:00,514.94,515.87,514.68,515.1,5499.0,514.94,515.87,514.68,515.1,5499.0
2025-06-13 11:30:00,515.51,515.84,514.85,514.9,3714.0,515.51,515.84,514.85,514.9,3714.0
2025-06-13 11:40:00,514.74,516.15,514.67,515.79,2751.0,514.74,516.15,514.67,515.79,2751.0
2025-06-13 11:50:00,515.94,516.3,515.38,515.56,2248.0,515.94,516.3,515.38,515.56,2248.0
2025-06-13 12:00:00,515.67,516.33,515.19,516.33,5504.0,515.67,516.33,515.19,516.33,5504.0
2025-06-13 12:10:00,516.33,516.4,515.54,516.4,4299.0,516.33,516.4,515.54,516.4,4299.0
2025-06-13 12:20:00,516.15,516.31,515.34,515.34,3213.0,516.15,516.31,515.34,515.34,3213.0
2025-06-13 12:30:00,515.44,515.82,515.09,515.17,5093.0,515.44,515.82,515.09,515.17,5093.0
2025-06-13 12:40:00,515.37,515.4,514.81,515.2,3000.0,515.37,515.4,514.81,515.2,3000.0
2025-06-13 12:50:00,515.14,516.04,515.14,515.21,3879.0,515.14,516.04,515.14,515.21,3879.0
2025-06-13 13:00:00,515.22,515.3,514.75,514.86,1800.0,515.22,515.3,514.75,514.86,1800.0
2025-06-13 13:10:00,514.68,515.01,514.32,514.54,2586.0,514.68,515.01,514.32,514.54,2586.0
2025-06-13 13:20:00,514.47,515.06,513.98,513.98,2240.0,514.47,515.06,513.98,513.98,2240.0
2025-06-13 13:30:00,513.67,514.14,513.56,514.05,2458.0,513.67,514.14,513.56,514.05,2458.0
2025-06-13 13:40:00,513.81,514.03,513.7,513.7,500.0,513.81,514.03,513.7,513.7,500.0
2025-06-13 13:50:00,514.0,514.6,514.0,514.23,1493.0,514.0,514.6,514.0,514.23,1493.0
2025-06-13 14:00:00,514.44,514.65,513.5,513.52,2178.0,514.44,514.65,513.5,513.52,2178.0
2025-06-13 14:10:00,513.31,513.74,512.49,512.76,2400.0,513.31,513.74,512.49,512.76,2400.0
2025-06-13 14:20:00,512.8,512.97,511.72,512.18,4105.0,512.8,512.97,511.72,512.18,4105.0
2025-06-13 14:30:00,511.97,511.97,510.88,511.27,7019.0,511.97,511.97,510.88,511.27,7019.0
2025-06-13 14:40:00,511.27,512.02,511.24,511.32,7872.0,511.27,512.02,511.24,511.32,7872.0
2025-06-13 14:50:00,511.48,511.51,510.65,511.25,9291.0,511.48,511.51,510.65,511.25,9291.0
2025-06-13 15:00:00,511.24,511.24,509.71,510.27,7313.0,511.24,511.24,509.71,510.27,7313.0
2025-06-13 15:10:00,509.94,510.1,509.01,509.49,7659.0,509.94,510.1,509.01,509.49,7659.0
2025-06-13 15:20:00,509.3,509.51,508.04,508.35,17898.0,509.3,509.51,508.04,508.35,17898.0
2025-06-13 15:30:00,508.31,509.35,508.09,508.77,21526.0,508.31,509.35,508.09,508.77,21526.0
2025-06-13 15:40:00,508.7,509.04,507.73,508.96,10233.0,508.7,509.04,507.73,508.96,10233.0
2025-06-13 15:50:00,508.69,509.71,508.4,509.58,45100.0,508.69,509.71,508.4,509.58,45100.0
2025-06-16 09:30:00,515.28,516.4,512.85,513.13,18273.0,515.28,516.4,512.85,513.13,18273.0
2025-06-16 09:40:00,513.12,516.76,513.12,516.7,28997.0,513.12,516.76,513.12,516.7,28997.0
2025-06-16 09:50:00,516.21,516.36,514.47,514.79,39059.0,516.21,516.36,514.47,514.79,39059.0
2025-06-16 10:00:00,514.49,517.81,514.49,517.53,10704.0,514.49,517.81,514.49,517.53,10704.0
2025-06-16 10:10:00,517.18,517.66,516.23,517.66,6874.0,517.18,517.66,516.23,517.66,6874.0
2025-06-16 10:20:00,517.33,517.46,516.0,517.11,3455.0,517.33,517.46,516.0,517.11,3455.0
2025-06-16 10:30:00,517.09,518.83,517.08,518.65,8193.0,517.09,518.83,517.08,518.65,8193.0
2025-06-16 10:40:00,518.5,519.6,518.5,519.17,20905.0,518.5,519.6,518.5,519.17,20905.0
2025-06-16 10:50:00,519.17,520.54,519.17,520.25,13509.0,519.17,520.54,519.17,520.25,13509.0
2025-06-16 11:00:00,519.89,521.36,519.6,521.36,11160.0,519.89,521.36,519.6,521.36,11160.0
2025-06-16 11:10:00,521.21,522.9,521.18,522.39,7428.0,521.21,522.9,521.18,522.39,7428.0
2025-06-16 11:20:00,522.5,522.97,521.87,522.56,11156.0,522.5,522.97,521.87,522.56,11156.0
2025-06-16 11:30:00,522.5,523.27,522.0,523.14,10984.0,522.5,523.27,522.0,523.14,10984.0
2025-06-16 11:40:00,523.01,523.36,522.18,523.06,7256.0,523.01,523.36,522.18,523.06,7256.0
2025-06-16 11:50:00,523.13,524.68,523.03,524.42,12953.0,523.13,524.68,523.03,524.42,12953.0
2025-06-16 12:00:00,524.46,524.79,523.91,524.23,11384.0,524.46,524.79,523.91,524.23,11384.0
2025-06-16 12:10:00,524.33,525.56,523.99,525.31,9686.0,524.33,525.56,523.99,525.31,9686.0
2025-06-16 12:20:00,525.31,526.23,524.96,524.96,26135.0,525.31,526.23,524.96,524.96,26135.0
2025-06-16 12:30:00,525.51,525.51,524.29,524.29,9819.0,525.51,525.51,524.29,524.29,9819.0
2025-06-16 12:40:00,524.41,524.6,523.9,524.35,9104.0,524.41,524.6,523.9,524.35,9104.0
2025-06-16 12:50:00,524.4,524.57,523.08,523.32,7380.0,524.4,524.57,523.08,523.32,7380.0
2025-06-16 13:00:00,523.43,524.64,522.93,524.64,9890.0,523.43,524.64,522.93,524.64,9890.0
2025-06-16 13:10:00,524.87,525.24,524.75,524.77,6468.0,524.87,525.24,524.75,524.77,6468.0
2025-06-16 13:20:00,524.91,525.7,524.76,525.43,7225.0,524.91,525.7,524.76,525.43,7225.0
2025-06-16 13:30:00,525.77,526.3,524.75,524.99,27710.0,525.77,526.3,524.75,524.99,27710.0
2025-06-16 13:40:00,525.21,525.54,525.08,525.53,1718.0,525.21,525.54,525.08,525.53,1718.0
2025-06-16 13:50:00,525.29,525.82,525.29,525.47,4140.0,525.29,525.82,525.29,525.47,4140.0
2025-06-16 14:00:00,525.72,526.44,525.72,526.43,5358.0,525.72,526.44,525.72,526.43,5358.0
2025-06-16 14:10:00,526.41,526.41,525.74,525.92,3126.0,526.41,526.41,525.74,525.92,3126.0
2025-06-16 14:20:00,526.01,526.23,525.25,526.13,7998.0,526.01,526.23,525.25,526.13,7998.0
2025-06-16 14:30:00,526.03,526.25,525.68,525.88,6045.0,526.03,526.25,525.68,525.88,6045.0
2025-06-16 14:40:00,525.81,525.98,525.43,525.53,14161.0,525.81,525.98,525.43,525.53,14161.0
2025-06-16 14:50:00,525.53,526.16,525.51,525.96,8008.0,525.53,526.16,525.51,525.96,8008.0
2025-06-16 15:00:00,526.16,526.16,525.31,525.82,7189.0,526.16,526.16,525.31,525.82,7189.0
2025-06-16 15:10:00,525.82,525.82,525.01,525.02,13480.0,525.82,525.82,525.01,525.02,13480.0
2025-06-16 15:20:00,525.0,525.48,524.21,524.22,14955.0,525.0,525.48,524.21,524.22,14955.0
2025-06-16 15:30:00,524.08,524.41,523.85,524.1,8847.0,524.08,524.41,523.85,524.1,8847.0
2025-06-16 15:40:00,523.95,524.82,523.95,524.61,14332.0,523.95,524.82,523.95,524.61,14332.0
2025-06-16 15:50:00,524.61,525.32,523.85,524.44,46052.0,524.61,525.32,523.85,524.44,46052.0
2025-06-17 09:30:00,522.88,522.89,520.05,520.68,16948.0,522.88,522.89,520.05,520.68,16948.0
2025-06-17 09:40:00,520.82,523.76,520.82,522.38,7271.0,520.82,523.76,520.82,522.38,7271.0
2025-06-17 09:50:00,522.28,523.44,521.86,523.1,10879.0,522.28,523.44,521.86,523.1,10879.0
2025-06-17 10:00:00,523.01,524.73,523.0,524.64,31939.0,523.01,524.73,523.0,524.64,31939.0
2025-06-17 10:10:00,524.54,524.99,523.86,524.21,3936.0,524.54,524.99,523.86,524.21,3936.0
2025-06-17 10:20:00,523.89,524.87,523.34,523.36,4231.0,523.89,524.87,523.34,523.36,4231.0
2025-06-17 10:30:00,523.36,523.38,522.1,522.11,5215.0,523.36,523.38,522.1,522.11,5215.0
2025-06-17 10:40:00,522.0,522.0,520.71,521.42,3325.0,522.0,522.0,520.71,521.42,3325.0
2025-06-17 10:50:00,521.44,521.84,519.9,520.55,12473.0,521.44,521.84,519.9,520.55,12473.0
2025-06-17 11:00:00,520.48,521.81,520.23,521.63,5772.0,520.48,521.81,520.23,521.63,5772.0
2025-06-17 11:10:00,521.93,522.2,521.3,521.3,2841.0,521.93,522.2,521.3,521.3,2841.0
2025-06-17 11:20:00,521.85,522.5,521.69,522.34,3125.0,521.85,522.5,521.69,522.34,3125.0
2025-06-17 11:30:00,522.58,522.88,521.96,522.88,2551.0,522.58,522.88,521.96,522.88,2551.0
2025-06-17 11:40:00,522.95,523.45,522.9,523.03,6000.0,522.95,523.45,522.9,523.03,6000.0
2025-06-17 11:50:00,523.23,523.62,522.95,523.43,3503.0,523.23,523.62,522.95,523.43,3503.0
2025-06-17 12:00:00,523.43,524.32,523.42,523.95,8303.0,523.43,524.32,523.42,523.95,8303.0
2025-06-17 12:10:00,524.2,524.73,524.12,524.48,2228.0,524.2,524.73,524.12,524.48,2228.0
2025-06-17 12:20:00,524.47,524.49,523.78,523.93,8588.0,524.47,524.49,523.78,523.93,8588.0
2025-06-17 12:30:00,523.9,524.38,523.9,524.37,906.0,523.9,524.38,523.9,524.37,906.0
2025-06-17 12:40:00,524.44,524.56,524.02,524.06,2702.0,524.44,524.56,524.02,524.06,2702.0
2025-06-17 12:50:00,524.07,524.4,523.6,523.6,10104.0,524.07,524.4,523.6,523.6,10104.0
2025-06-17 13:00:00,523.79,524.35,523.64,524.35,3448.0,523.79,524.35,523.64,524.35,3448.0
2025-06-17 13:10:00,524.56,524.57,523.47,523.73,6833.0,524.56,524.57,523.47,523.73,6833.0
2025-06-17 13:20:00,523.73,523.73,522.46,522.62,5499.0,523.73,523.73,522.46,522.62,5499.0
2025-06-17 13:30:00,522.31,523.14,522.23,522.74,6395.0,522.31,523.14,522.23,522.74,6395.0
2025-06-17 13:40:00,522.7,523.33,522.02,522.02,5332.0,522.7,523.33,522.02,522.02,5332.0
2025-06-17 13:50:00,521.89,522.33,521.3,522.11,3272.0,521.89,522.33,521.3,522.11,3272.0
2025-06-17 14:00:00,521.92,521.92,521.2,521.86,3290.0,521.92,521.92,521.2,521.86,3290.0
2025-06-17 14:10:00,521.93,522.07,521.6,521.94,6692.0,521.93,522.07,521.6,521.94,6692.0
2025-06-17 14:20:00,522.04,522.2,521.36,521.57,2940.0,522.04,522.2,521.36,521.57,2940.0
2025-06-17 14:30:00,521.64,521.99,521.6,521.98,13840.0,521.64,521.99,521.6,521.98,13840.0
2025-06-17 14:40:00,522.14,522.36,521.55,521.55,16120.0,522.14,522.36,521.55,521.55,16120.0
2025-06-17 14:50:00,521.52,522.04,521.35,521.89,4556.0,521.52,522.04,521.35,521.89,4556.0
2025-06-17 15:00:00,521.89,522.42,521.89,522.26,13526.0,521.89,522.42,521.89,522.26,13526.0
2025-06-17 15:10:00,522.49,522.7,521.81,522.04,5932.0,522.49,522.7,521.81,522.04,5932.0
2025-06-17 15:20:00,521.99,522.97,521.92,522.77,6643.0,521.99,522.97,521.92,522.77,6643.0
2025-06-17 15:30:00,522.88,523.15,522.41,522.96,6938.0,522.88,523.15,522.41,522.96,6938.0
2025-06-17 15:40:00,522.86,522.95,522.16,522.65,8855.0,522.86,522.95,522.16,522.65,8855.0
2025-06-17 15:50:00,522.6,523.27,522.02,522.89,41308.0,522.6,523.27,522.02,522.89,41308.0
2025-06-18 09:30:00,522.0,524.75,521.34,523.7,17549.0,522.0,524.75,521.34,523.7,17549.0
2025-06-18 09:40:00,524.07,526.51,523.57,526.12,11254.0,524.07,526.51,523.57,526.12,11254.0
2025-06-18 09:50:00,526.01,529.06,525.9,528.72,12293.0,526.01,529.06,525.9,528.72,12293.0
2025-06-18 10:00:00,528.53,530.42,527.9,528.52,25741.0,528.53,530.42,527.9,528.52,25741.0
2025-06-18 10:10:00,528.45,529.99,528.42,529.99,6681.0,528.45,529.99,528.42,529.99,6681.0
2025-06-18 10:20:00,529.58,530.21,525.27,529.5,43550.0,529.58,530.21,525.27,529.5,43550.0
2025-06-18 10:30:00,529.5,530.33,529.01,529.07,8724.0,529.5,530.33,529.01,529.07,8724.0
2025-06-18 10:40:00,529.01,530.2,528.45,529.46,5378.0,529.01,530.2,528.45,529.46,5378.0
2025-06-18 10:50:00,529.97,531.11,529.97,530.89,7342.0,529.97,531.11,529.97,530.89,7342.0
2025-06-18 11:00:00,531.25,531.38,528.42,529.86,42159.0,531.25,531.38,528.42,529.86,42159.0
2025-06-18 11:10:00,530.02,530.15,529.74,530.06,1371.0,530.02,530.15,529.74,530.06,1371.0
2025-06-18 11:20:00,530.14,530.46,529.91,530.27,3416.0,530.14,530.46,529.91,530.27,3416.0
2025-06-18 11:30:00,530.22,530.43,528.97,529.51,5475.0,530.22,530.43,528.97,529.51,5475.0
2025-06-18 11:40:00,529.65,530.0,529.47,530.0,4585.0,529.65,530.0,529.47,530.0,4585.0
2025-06-18 11:50:00,530.02,530.45,529.4,529.55,2044.0,530.02,530.45,529.4,529.55,2044.0
2025-06-18 12:00:00,529.54,529.89,529.25,529.6,3202.0,529.54,529.89,529.25,529.6,3202.0
2025-06-18 12:10:00,529.76,530.2,529.66,529.67,3446.0,529.76,530.2,529.66,529.67,3446.0
2025-06-18 12:20:00,529.83,529.83,529.13,529.5,7075.0,529.83,529.83,529.13,529.5,7075.0
2025-06-18 12:30:00,529.52,529.61,528.9,528.9,1436.0,529.52,529.61,528.9,528.9,1436.0
2025-06-18 12:40:00,529.19,529.44,528.97,529.03,3199.0,529.19,529.44,528.97,529.03,3199.0
2025-06-18 12:50:00,529.31,529.52,529.23,529.26,2002.0,529.31,529.52,529.23,529.26,2002.0
2025-06-18 13:00:00,529.14,529.61,528.98,528.99,2012.0,529.14,529.61,528.98,528.99,2012.0
2025-06-18 13:10:00,529.13,529.23,529.03,529.2,1400.0,529.13,529.23,529.03,529.2,1400.0
2025-06-18 13:20:00,529.04,529.38,528.87,529.35,2603.0,529.04,529.38,528.87,529.35,2603.0
2025-06-18 13:30:00,529.5,529.5,528.69,529.18,4540.0,529.5,529.5,528.69,529.18,4540.0
2025-06-18 13:40:00,529.13,529.56,529.13,529.31,2028.0,529.13,529.56,529.13,529.31,2028.0
2025-06-18 13:50:00,529.56,529.93,529.55,529.8,2079.0,529.56,529.93,529.55,529.8,2079.0
2025-06-18 14:00:00,530.13,531.04,528.87,528.87,4422.0,530.13,531.04,528.87,528.87,4422.0
2025-06-18 14:10:00,528.75,529.3,528.59,529.22,1650.0,528.75,529.3,528.59,529.22,1650.0
2025-06-18 14:20:00,529.04,529.6,528.97,529.33,1876.0,529.04,529.6,528.97,529.33,1876.0
2025-06-18 14:30:00,529.28,530.1,529.2,529.82,9453.0,529.28,530.1,529.2,529.82,9453.0
2025-06-18 14:40:00,529.75,530.86,529.75,529.82,3857.0,529.75,530.86,529.75,529.82,3857.0
2025-06-18 14:50:00,530.05,530.05,527.51,528.05,16600.0,530.05,530.05,527.51,528.05,16600.0
2025-06-18 15:00:00,527.96,529.2,527.67,528.0,5536.0,527.96,529.2,527.67,528.0,5536.0
2025-06-18 15:10:00,528.06,528.63,527.41,527.65,12266.0,528.06,528.63,527.41,527.65,12266.0
2025-06-18 15:20:00,527.8,528.32,526.68,526.68,4755.0,527.8,528.32,526.68,526.68,4755.0
2025-06-18 15:30:00,526.38,527.46,526.38,527.12,5919.0,526.38,527.46,526.38,527.12,5919.0
2025-06-18 15:40:00,527.2,527.73,527.01,527.16,10764.0,527.2,527.73,527.01,527.16,10764.0
2025-06-18 15:50:00,527.05,527.28,524.84,525.09,31578.0,527.05,527.28,524.84,525.09,31578.0
2025-06-20 09:30:00,528.45,530.0,524.54,526.31,138667.0,528.45,530.0,524.54,526.31,138667.0
2025-06-20 09:40:00,527.43,528.55,524.97,527.87,94790.0,527.43,528.55,524.97,527.87,94790.0
2025-06-20 09:50:00,527.5,528.83,526.86,528.67,9858.0,527.5,528.83,526.86,528.67,9858.0
2025-06-20 10:00:00,529.0,529.72,527.25,527.26,6568.0,529.0,529.72,527.25,527.26,6568.0
2025-06-20 10:10:00,527.82,528.28,527.3,527.58,3760.0,527.82,528.28,527.3,527.58,3760.0
2025-06-20 10:20:00,527.67,528.26,526.97,527.77,3414.0,527.67,528.26,526.97,527.77,3414.0
2025-06-20 10:30:00,527.16,527.16,525.59,526.62,5074.0,527.16,527.16,525.59,526.62,5074.0
2025-06-20 10:40:00,526.9,527.07,523.78,524.22,4219.0,526.9,527.07,523.78,524.22,4219.0
2025-06-20 10:50:00,523.63,524.67,523.47,524.62,6848.0,523.63,524.67,523.47,524.62,6848.0
2025-06-20 11:00:00,524.25,524.8,523.9,524.36,5838.0,524.25,524.8,523.9,524.36,5838.0
2025-06-20 11:10:00,524.81,525.99,524.81,525.87,4865.0,524.81,525.99,524.81,525.87,4865.0
2025-06-20 11:20:00,525.98,526.54,525.57,526.18,4898.0,525.98,526.54,525.57,526.18,4898.0
2025-06-20 11:30:00,526.12,526.75,525.79,526.6,5482.0,526.12,526.75,525.79,526.6,5482.0
2025-06-20 11:40:00,526.73,526.77,526.21,526.65,3960.0,526.73,526.77,526.21,526.65,3960.0
2025-06-20 11:50:00,526.38,526.38,524.76,525.44,10535.0,526.38,526.38,524.76,525.44,10535.0
2025-06-20 12:00:00,525.44,525.52,524.64,525.11,8003.0,525.44,525.52,524.64,525.11,8003.0
2025-06-20 12:10:00,525.32,525.59,524.3,524.31,1401.0,525.32,525.59,524.3,524.31,1401.0
2025-06-20 12:20:00,524.13,524.69,523.77,524.33,2784.0,524.13,524.69,523.77,524.33,2784.0
2025-06-20 12:30:00,524.5,524.63,524.16,524.38,2200.0,524.5,524.63,524.16,524.38,2200.0
2025-06-20 12:40:00,524.29,524.29,523.39,523.39,1365.0,524.29,524.29,523.39,523.39,1365.0
2025-06-20 12:50:00,523.15,523.49,522.71,522.71,1567.0,523.15,523.49,522.71,522.71,1567.0
2025-06-20 13:00:00,523.22,523.45,522.77,522.77,2149.0,523.22,523.45,522.77,522.77,2149.0
2025-06-20 13:10:00,522.69,522.83,521.16,521.16,2807.0,522.69,522.83,521.16,521.16,2807.0
2025-06-20 13:20:00,521.08,521.08,520.31,520.38,1440.0,521.08,521.08,520.31,520.38,1440.0
2025-06-20 13:30:00,520.35,520.8,520.2,520.2,1395.0,520.35,520.8,520.2,520.2,1395.0
2025-06-20 13:40:00,520.25,520.44,520.05,520.44,1912.0,520.25,520.44,520.05,520.44,1912.0
2025-06-20 13:50:00,520.06,520.16,519.11,520.06,2918.0,520.06,520.16,519.11,520.06,2918.0
2025-06-20 14:00:00,519.81,520.33,519.8,519.84,2867.0,519.81,520.33,519.8,519.84,2867.0
2025-06-20 14:10:00,519.69,520.51,519.69,520.51,2734.0,519.69,520.51,519.69,520.51,2734.0
2025-06-20 14:20:00,520.56,520.81,520.29,520.29,2794.0,520.56,520.81,520.29,520.29,2794.0
2025-06-20 14:30:00,520.44,520.8,520.1,520.14,2936.0,520.44,520.8,520.1,520.14,2936.0
2025-06-20 14:40:00,520.17,520.46,520.03,520.15,1021.0,520.17,520.46,520.03,520.15,1021.0
2025-06-20 14:50:00,520.12,520.37,518.94,519.33,4986.0,520.12,520.37,518.94,519.33,4986.0
2025-06-20 15:00:00,519.56,520.02,519.56,519.82,3206.0,519.56,520.02,519.56,519.82,3206.0
2025-06-20 15:10:00,519.82,520.01,519.72,519.86,2380.0,519.82,520.01,519.72,519.86,2380.0
2025-06-20 15:20:00,519.79,519.79,519.21,519.69,3581.0,519.79,519.79,519.21,519.69,3581.0
2025-06-20 15:30:00,519.54,520.22,519.53,520.01,7978.0,519.54,520.22,519.53,520.01,7978.0
2025-06-20 15:40:00,519.9,521.12,519.72,520.72,16737.0,519.9,521.12,519.72,520.72,16737.0
2025-06-20 15:50:00,520.66,522.12,520.19,521.03,53789.0,520.66,522.12,520.19,521.03,53789.0